1649376000000|2022-04-08 00:00:00|549.51|546.71|548.66|545.86|549.51|546.71|548.66|545.86|0
1649376010000|2022-04-08 00:00:10|548.45|545.65|548.45|545.65|548.45|545.65|548.45|545.65|0
1649376020000|2022-04-08 00:00:20|548.66|545.86|548.45|545.65|548.66|545.86|548.45|545.65|0
1649376030000|2022-04-08 00:00:30|548.34|545.54|548.45|545.65|548.45|545.65|548.34|545.54|0
1649376040000|2022-04-08 00:00:40|548.66|545.86|548.45|545.65|548.66|545.86|548.45|545.65|0
1649376050000|2022-04-08 00:00:50|548.23|545.43|548.02|545.22|548.23|545.43|547.81|545.01|0
1649376060000|2022-04-08 00:01:00|547.81|545.01|548.23|545.43|548.23|545.43|547.81|545.01|0
1649376070000|2022-04-08 00:01:10|548.45|545.65|548.66|545.86|548.66|545.86|548.45|545.65|0
1649376080000|2022-04-08 00:01:20|548.45|545.65|548.23|545.43|548.45|545.65|548.23|545.43|0
1649376090000|2022-04-08 00:01:30|548.45|545.65|548.66|545.86|548.66|545.86|548.45|545.65|0
1649376100000|2022-04-08 00:01:40|548.87|546.07|548.87|546.07|548.87|546.07|548.87|546.07|0
1649376110000|2022-04-08 00:01:50|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1649376120000|2022-04-08 00:02:00|548.55|545.75|548.45|545.65|548.55|545.75|548.45|545.65|0
1649376130000|2022-04-08 00:02:10|548.66|545.86|548.66|545.86|548.87|546.07|548.66|545.86|0
1649376140000|2022-04-08 00:02:20|548.87|546.07|548.87|546.07|548.87|546.07|548.87|546.07|0
1649376150000|2022-04-08 00:02:30|548.76|545.96|548.76|545.96|548.76|545.96|548.66|545.86|0
1649376160000|2022-04-08 00:02:40|548.87|546.07|548.66|545.86|548.87|546.07|548.66|545.86|0
1649376170000|2022-04-08 00:02:50|549.08|546.28|549.08|546.28|549.08|546.28|549.08|546.28|0
1649376180000|2022-04-08 00:03:00|549.29|546.49|549.29|546.49|549.5|546.7|549.29|546.49|0
1649376190000|2022-04-08 00:03:10|549.5|546.7|549.5|546.7|549.5|546.7|549.29|546.49|0
1649376210000|2022-04-08 00:03:30|549.29|546.49|549.29|546.49|549.29|546.49|549.29|546.49|0
1649376220000|2022-04-08 00:03:40|549.08|546.28|549.08|546.28|549.08|546.28|549.08|546.28|0
1649376230000|2022-04-08 00:03:50|548.87|546.07|548.87|546.07|548.87|546.07|548.87|546.07|0
1649376240000|2022-04-08 00:04:00|549.08|546.28|549.6|546.8|549.6|546.8|549.08|546.28|0
1649376250000|2022-04-08 00:04:10|549.71|546.91|549.71|546.91|549.71|546.91|549.5|546.7|0
1649376260000|2022-04-08 00:04:20|549.93|547.13|549.71|546.91|549.93|547.13|549.71|546.91|0
1649376270000|2022-04-08 00:04:30|549.82|547.02|549.82|547.02|549.93|547.13|549.82|547.02|0
1649376280000|2022-04-08 00:04:40|549.93|547.13|550.35|547.55|550.35|547.55|549.93|547.13|0
1649376290000|2022-04-08 00:04:50|550.14|547.34|550.14|547.34|550.14|547.34|549.93|547.13|0
1649376300000|2022-04-08 00:05:00|549.93|547.13|550.35|547.55|550.35|547.55|549.93|547.13|0
1649376310000|2022-04-08 00:05:10|550.14|547.34|550.35|547.55|550.35|547.55|550.14|547.34|0
1649376320000|2022-04-08 00:05:20|550.24|547.44|550.56|547.76|550.56|547.76|550.24|547.44|0
1649376330000|2022-04-08 00:05:30|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1649376340000|2022-04-08 00:05:40|550.56|547.76|550.35|547.55|550.56|547.76|550.35|547.55|0
1649376350000|2022-04-08 00:05:50|550.56|547.76|550.56|547.76|550.56|547.76|550.56|547.76|0
1649376380000|2022-04-08 00:06:20|550.45|547.65|550.35|547.55|550.56|547.76|550.35|547.55|0
1649376390000|2022-04-08 00:06:30|550.56|547.76|550.56|547.76|550.56|547.76|550.56|547.76|0
1649376400000|2022-04-08 00:06:40|550.35|547.55|550.35|547.55|550.35|547.55|550.24|547.44|0
1649376410000|2022-04-08 00:06:50|550.56|547.76|550.56|547.76|550.56|547.76|550.56|547.76|0
1649376420000|2022-04-08 00:07:00|550.35|547.55|550.35|547.55|550.35|547.55|550.14|547.34|0
1649376440000|2022-04-08 00:07:20|550.14|547.34|549.92|547.12|550.14|547.34|549.92|547.12|0
1649376450000|2022-04-08 00:07:30|549.81|547.01|549.71|546.91|549.81|547.01|549.71|546.91|0
1649376460000|2022-04-08 00:07:40|549.81|547.01|549.71|546.91|549.81|547.01|549.71|546.91|0
1649376470000|2022-04-08 00:07:50|549.6|546.8|549.5|546.7|549.6|546.8|549.5|546.7|0
1649376480000|2022-04-08 00:08:00|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1649376500000|2022-04-08 00:08:20|549.92|547.12|550.14|547.34|550.14|547.34|549.92|547.12|0
1649376520000|2022-04-08 00:08:40|549.92|547.12|549.71|546.91|549.92|547.12|549.71|546.91|0
1649376540000|2022-04-08 00:09:00|549.5|546.7|549.71|546.91|549.71|546.91|549.5|546.7|0
1649376550000|2022-04-08 00:09:10|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1649376560000|2022-04-08 00:09:20|549.29|546.49|549.5|546.7|549.5|546.7|549.29|546.49|0
1649376570000|2022-04-08 00:09:30|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1649376580000|2022-04-08 00:09:40|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1649376590000|2022-04-08 00:09:50|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1649376600000|2022-04-08 00:10:00|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1649376610000|2022-04-08 00:10:10|549.39|546.59|549.5|546.7|549.5|546.7|549.39|546.59|0
1649376620000|2022-04-08 00:10:20|549.29|546.49|549.29|546.49|549.29|546.49|549.29|546.49|0
1649376630000|2022-04-08 00:10:30|549.07|546.27|549.07|546.27|549.07|546.27|549.07|546.27|0
1649376640000|2022-04-08 00:10:40|548.86|546.06|549.07|546.27|549.07|546.27|548.86|546.06|0
1649376650000|2022-04-08 00:10:50|548.86|546.06|549.07|546.27|549.07|546.27|548.65|545.85|0
1649376660000|2022-04-08 00:11:00|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1649376670000|2022-04-08 00:11:10|549.29|546.49|549.29|546.49|549.29|546.49|549.29|546.49|0
1649376680000|2022-04-08 00:11:20|549.39|546.59|549.5|546.7|549.5|546.7|549.39|546.59|0
1649376690000|2022-04-08 00:11:30|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1649376700000|2022-04-08 00:11:40|549.29|546.49|549.29|546.49|549.29|546.49|549.29|546.49|0
1649376710000|2022-04-08 00:11:50|549.5|546.7|549.71|546.91|549.71|546.91|549.5|546.7|0
1649376720000|2022-04-08 00:12:00|549.92|547.12|549.29|546.49|549.92|547.12|549.29|546.49|0
1649376740000|2022-04-08 00:12:20|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1649376760000|2022-04-08 00:12:40|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1649376770000|2022-04-08 00:12:50|549.92|547.12|549.71|546.91|549.92|547.12|549.71|546.91|0
1649376780000|2022-04-08 00:13:00|549.92|547.12|549.29|546.49|549.92|547.12|549.29|546.49|0
1649376790000|2022-04-08 00:13:10|549.5|546.7|549.28|546.48|549.5|546.7|549.28|546.48|0
1649376810000|2022-04-08 00:13:30|549.07|546.27|549.28|546.48|549.28|546.48|549.07|546.27|0
1649376830000|2022-04-08 00:13:50|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1649376840000|2022-04-08 00:14:00|549.39|546.59|549.28|546.48|549.39|546.59|549.28|546.48|0
1649376850000|2022-04-08 00:14:10|549.07|546.27|549.28|546.48|549.28|546.48|549.07|546.27|0
1649376860000|2022-04-08 00:14:20|549.39|546.59|549.07|546.27|549.39|546.59|549.07|546.27|0
1649376870000|2022-04-08 00:14:30|548.86|546.06|548.65|545.85|548.86|546.06|548.65|545.85|0
1649376880000|2022-04-08 00:14:40|548.86|546.06|549.07|546.27|549.07|546.27|548.86|546.06|0
1649376890000|2022-04-08 00:14:50|548.86|546.06|548.86|546.06|549.07|546.27|548.86|546.06|0
1649376900000|2022-04-08 00:15:00|548.65|545.85|548.44|545.64|548.65|545.85|548.44|545.64|0
1649376910000|2022-04-08 00:15:10|548.23|545.43|548.01|545.21|548.23|545.43|548.01|545.21|0
1649376920000|2022-04-08 00:15:20|547.8|545|547.8|545|547.8|545|547.59|544.79|0
1649376930000|2022-04-08 00:15:30|547.59|544.79|546.96|544.16|547.59|544.79|546.96|544.16|0
1649376940000|2022-04-08 00:15:40|547.17|544.37|547.17|544.37|547.17|544.37|547.17|544.37|0
1649376950000|2022-04-08 00:15:50|547.38|544.58|547.38|544.58|547.38|544.58|547.38|544.58|0
1649376960000|2022-04-08 00:16:00|547.17|544.37|546.74|543.94|547.17|544.37|546.74|543.94|0
1649376980000|2022-04-08 00:16:20|546.96|544.16|546.74|543.94|546.96|544.16|546.74|543.94|0
1649376990000|2022-04-08 00:16:30|546.96|544.16|546.74|543.94|546.96|544.16|546.74|543.94|0
1649377000000|2022-04-08 00:16:40|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1649377010000|2022-04-08 00:16:50|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1649377020000|2022-04-08 00:17:00|546.11|543.31|545.69|542.89|546.11|543.31|545.69|542.89|0
1649377030000|2022-04-08 00:17:10|546|543.2|546.11|543.31|546.11|543.31|546|543.2|0
1649377040000|2022-04-08 00:17:20|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1649377060000|2022-04-08 00:17:40|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649377070000|2022-04-08 00:17:50|545.9|543.1|545.9|543.1|546.11|543.31|545.9|543.1|0
1649377080000|2022-04-08 00:18:00|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649377090000|2022-04-08 00:18:10|545.9|543.1|546.11|543.31|546.11|543.31|545.9|543.1|0
1649377110000|2022-04-08 00:18:30|546|543.2|545.9|543.1|546.11|543.31|545.9|543.1|0
1649377120000|2022-04-08 00:18:40|546.11|543.31|545.79|542.99|546.11|543.31|545.79|542.99|0
1649377130000|2022-04-08 00:18:50|545.69|542.89|545.9|543.1|545.9|543.1|545.69|542.89|0
1649377140000|2022-04-08 00:19:00|545.69|542.89|545.69|542.89|545.69|542.89|545.69|542.89|0
1649377150000|2022-04-08 00:19:10|545.68|542.88|545.68|542.88|545.68|542.88|545.68|542.88|0
1649377160000|2022-04-08 00:19:20|545.79|542.99|545.9|543.1|545.9|543.1|545.68|542.88|0
1649377170000|2022-04-08 00:19:30|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649377180000|2022-04-08 00:19:40|546|543.2|546.11|543.31|546.11|543.31|546|543.2|0
1649377190000|2022-04-08 00:19:50|545.9|543.1|545.9|543.1|545.9|543.1|545.9|543.1|0
1649377200000|2022-04-08 00:20:00|545.47|542.67|544.84|542.04|545.47|542.67|544.84|542.04|0
1649377210000|2022-04-08 00:20:10|544.63|541.83|545.05|542.25|545.05|542.25|544.63|541.83|0
1649377220000|2022-04-08 00:20:20|545.26|542.46|545.47|542.67|545.68|542.88|545.26|542.46|0
1649377230000|2022-04-08 00:20:30|545.68|542.88|545.47|542.67|545.68|542.88|545.47|542.67|0
1649377240000|2022-04-08 00:20:40|545.68|542.88|545.9|543.1|545.9|543.1|545.68|542.88|0
1649377250000|2022-04-08 00:20:50|546.32|543.52|546.53|543.73|546.53|543.73|546.32|543.52|0
1649377260000|2022-04-08 00:21:00|546.95|544.15|546.53|543.73|546.95|544.15|546.53|543.73|0
1649377280000|2022-04-08 00:21:20|546.63|543.83|546.74|543.94|546.74|543.94|546.63|543.83|0
1649377290000|2022-04-08 00:21:30|546.84|544.04|546.95|544.15|546.95|544.15|546.74|543.94|0
1649377300000|2022-04-08 00:21:40|547.16|544.36|547.16|544.36|547.16|544.36|547.16|544.36|0
1649377310000|2022-04-08 00:21:50|546.95|544.15|546.95|544.15|546.95|544.15|546.95|544.15|0
1649377320000|2022-04-08 00:22:00|546.74|543.94|546.74|543.94|546.74|543.94|546.74|543.94|0
1649377330000|2022-04-08 00:22:10|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1649377350000|2022-04-08 00:22:30|546.11|543.31|545.89|543.09|546.11|543.31|545.89|543.09|0
1649377360000|2022-04-08 00:22:40|546|543.2|545.89|543.09|546|543.2|545.89|543.09|0
1649377370000|2022-04-08 00:22:50|545.47|542.67|545.26|542.46|545.47|542.67|545.26|542.46|0
1649377380000|2022-04-08 00:23:00|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1649377400000|2022-04-08 00:23:20|545.26|542.46|545.47|542.67|545.47|542.67|545.26|542.46|0
1649377410000|2022-04-08 00:23:30|545.26|542.46|545.47|542.67|545.47|542.67|545.26|542.46|0
1649377420000|2022-04-08 00:23:40|545.26|542.46|545.47|542.67|545.47|542.67|545.26|542.46|0
1649377430000|2022-04-08 00:23:50|545.26|542.46|545.47|542.67|545.47|542.67|545.15|542.35|0
1649377440000|2022-04-08 00:24:00|545.36|542.56|545.47|542.67|545.47|542.67|545.36|542.56|0
1649377450000|2022-04-08 00:24:10|545.26|542.46|545.47|542.67|545.47|542.67|545.26|542.46|0
1649377460000|2022-04-08 00:24:20|545.36|542.56|545.26|542.46|545.36|542.56|545.26|542.46|0
1649377470000|2022-04-08 00:24:30|545.47|542.67|545.47|542.67|545.47|542.67|545.26|542.46|0
1649377480000|2022-04-08 00:24:40|545.68|542.88|545.47|542.67|545.68|542.88|545.36|542.56|0
1649377490000|2022-04-08 00:24:50|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1649377500000|2022-04-08 00:25:00|545.05|542.25|545.05|542.25|545.05|542.25|545.05|542.25|0
1649377510000|2022-04-08 00:25:10|544.94|542.14|545.26|542.46|545.26|542.46|544.94|542.14|0
1649377520000|2022-04-08 00:25:20|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1649377530000|2022-04-08 00:25:30|545.57|542.77|545.57|542.77|545.57|542.77|545.57|542.77|0
1649377540000|2022-04-08 00:25:40|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1649377550000|2022-04-08 00:25:50|545.05|542.25|545.26|542.46|545.26|542.46|545.05|542.25|0
1649377560000|2022-04-08 00:26:00|545.47|542.67|545.36|542.56|545.47|542.67|545.36|542.56|0
1649377570000|2022-04-08 00:26:10|545.47|542.67|545.89|543.09|545.89|543.09|545.47|542.67|0
1649377580000|2022-04-08 00:26:20|545.68|542.88|545.89|543.09|545.89|543.09|545.68|542.88|0
1649377590000|2022-04-08 00:26:30|545.78|542.98|545.89|543.09|545.89|543.09|545.78|542.98|0
1649377600000|2022-04-08 00:26:40|545.78|542.98|545.89|543.09|545.89|543.09|545.68|542.88|0
1649377610000|2022-04-08 00:26:50|545.68|542.88|545.68|542.88|545.68|542.88|545.57|542.77|0
1649377620000|2022-04-08 00:27:00|545.47|542.67|545.89|543.09|545.89|543.09|545.47|542.67|0
1649377630000|2022-04-08 00:27:10|545.68|542.88|545.47|542.67|545.68|542.88|545.47|542.67|0
1649377640000|2022-04-08 00:27:20|545.68|542.88|545.68|542.88|545.68|542.88|545.68|542.88|0
1649377650000|2022-04-08 00:27:30|545.47|542.67|545.26|542.46|545.47|542.67|545.26|542.46|0
1649377660000|2022-04-08 00:27:40|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1649377670000|2022-04-08 00:27:50|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1649377680000|2022-04-08 00:28:00|545.05|542.25|544.83|542.03|545.05|542.25|544.83|542.03|0
1649377690000|2022-04-08 00:28:10|545.26|542.46|545.05|542.25|545.26|542.46|545.05|542.25|0
1649377700000|2022-04-08 00:28:20|544.94|542.14|544.83|542.03|545.05|542.25|544.83|542.03|0
1649377710000|2022-04-08 00:28:30|545.05|542.25|544.83|542.03|545.05|542.25|544.62|541.82|0
1649377720000|2022-04-08 00:28:40|545.05|542.25|545.05|542.25|545.05|542.25|545.05|542.25|0
1649377730000|2022-04-08 00:28:50|545.04|542.24|545.04|542.24|545.04|542.24|545.04|542.24|0
1649377740000|2022-04-08 00:29:00|544.83|542.03|544.3|541.5|544.83|542.03|544.3|541.5|0
1649377750000|2022-04-08 00:29:10|543.99|541.19|543.78|540.98|543.99|541.19|543.78|540.98|0
1649377760000|2022-04-08 00:29:20|542.93|540.13|542.09|539.29|542.93|540.13|542.09|539.29|0
1649377770000|2022-04-08 00:29:30|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1649377780000|2022-04-08 00:29:40|541.46|538.66|541.67|538.87|541.88|539.08|541.46|538.66|0
1649377790000|2022-04-08 00:29:50|541.25|538.45|541.67|538.87|541.67|538.87|541.25|538.45|0
1649377800000|2022-04-08 00:30:00|541.25|538.45|541.88|539.08|541.88|539.08|541.25|538.45|0
1649377810000|2022-04-08 00:30:10|541.67|538.87|541.67|538.87|541.67|538.87|541.46|538.66|0
1649377820000|2022-04-08 00:30:20|541.77|538.97|541.88|539.08|541.88|539.08|541.77|538.97|0
1649377830000|2022-04-08 00:30:30|541.67|538.87|541.88|539.08|541.88|539.08|541.67|538.87|0
1649377840000|2022-04-08 00:30:40|542.09|539.29|542.19|539.39|542.19|539.39|542.09|539.29|0
1649377850000|2022-04-08 00:30:50|542.09|539.29|542.3|539.5|542.3|539.5|542.09|539.29|0
1649377860000|2022-04-08 00:31:00|542.09|539.29|541.67|538.87|542.09|539.29|541.67|538.87|0
1649377870000|2022-04-08 00:31:10|541.77|538.97|541.67|538.87|541.88|539.08|541.67|538.87|0
1649377880000|2022-04-08 00:31:20|541.88|539.08|541.98|539.18|541.98|539.18|541.88|539.08|0
1649377890000|2022-04-08 00:31:30|542.09|539.29|542.09|539.29|542.3|539.5|542.09|539.29|0
1649377900000|2022-04-08 00:31:40|542.19|539.39|542.09|539.29|542.19|539.39|542.09|539.29|0
1649377910000|2022-04-08 00:31:50|541.88|539.08|542.09|539.29|542.09|539.29|541.88|539.08|0
1649377920000|2022-04-08 00:32:00|541.88|539.08|541.88|539.08|541.88|539.08|541.88|539.08|0
1649377930000|2022-04-08 00:32:10|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1649377940000|2022-04-08 00:32:20|542.3|539.5|541.98|539.18|542.3|539.5|541.88|539.08|0
1649377950000|2022-04-08 00:32:30|541.88|539.08|542.3|539.5|542.3|539.5|541.88|539.08|0
1649377960000|2022-04-08 00:32:40|541.88|539.08|541.88|539.08|541.88|539.08|541.88|539.08|0
1649377970000|2022-04-08 00:32:50|541.98|539.18|542.09|539.29|542.09|539.29|541.98|539.18|0
1649377980000|2022-04-08 00:33:00|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1649377990000|2022-04-08 00:33:10|541.88|539.08|542.3|539.5|542.3|539.5|541.88|539.08|0
1649378000000|2022-04-08 00:33:20|542.51|539.71|541.67|538.87|542.51|539.71|541.67|538.87|0
1649378010000|2022-04-08 00:33:30|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1649378020000|2022-04-08 00:33:40|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1649378040000|2022-04-08 00:34:00|541.56|538.76|541.24|538.44|541.56|538.76|541.24|538.44|0
1649378060000|2022-04-08 00:34:20|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1649378070000|2022-04-08 00:34:30|541.24|538.44|541.24|538.44|541.45|538.65|541.24|538.44|0
1649378120000|2022-04-08 00:35:20|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1649378130000|2022-04-08 00:35:30|541.66|538.86|541.45|538.65|541.66|538.86|541.45|538.65|0
1649378140000|2022-04-08 00:35:40|541.55|538.75|541.88|539.08|541.88|539.08|541.55|538.75|0
1649378150000|2022-04-08 00:35:50|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1649378160000|2022-04-08 00:36:00|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1649378170000|2022-04-08 00:36:10|541.87|539.07|541.45|538.65|541.87|539.07|541.45|538.65|0
1649378180000|2022-04-08 00:36:20|541.24|538.44|541.24|538.44|541.24|538.44|541.24|538.44|0
1649378190000|2022-04-08 00:36:30|541.45|538.65|541.24|538.44|541.45|538.65|541.24|538.44|0
1649378200000|2022-04-08 00:36:40|541.34|538.54|541.45|538.65|541.45|538.65|541.34|538.54|0
1649378210000|2022-04-08 00:36:50|541.66|538.86|541.66|538.86|541.66|538.86|541.66|538.86|0
1649378220000|2022-04-08 00:37:00|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1649378240000|2022-04-08 00:37:20|541.66|538.86|541.87|539.07|541.87|539.07|541.66|538.86|0
1649378250000|2022-04-08 00:37:30|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1649378270000|2022-04-08 00:37:50|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1649378280000|2022-04-08 00:38:00|541.66|538.86|541.87|539.07|541.87|539.07|541.66|538.86|0
1649378300000|2022-04-08 00:38:20|541.66|538.86|541.87|539.07|541.87|539.07|541.66|538.86|0
1649378310000|2022-04-08 00:38:30|542.08|539.28|542.08|539.28|542.08|539.28|541.87|539.07|0
1649378320000|2022-04-08 00:38:40|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649378340000|2022-04-08 00:39:00|542.51|539.71|542.51|539.71|542.51|539.71|542.29|539.49|0
1649378360000|2022-04-08 00:39:20|542.72|539.92|542.72|539.92|542.72|539.92|542.72|539.92|0
1649378380000|2022-04-08 00:39:40|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1649378390000|2022-04-08 00:39:50|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1649378400000|2022-04-08 00:40:00|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649378410000|2022-04-08 00:40:10|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1649378420000|2022-04-08 00:40:20|542.29|539.49|542.5|539.7|542.5|539.7|542.29|539.49|0
1649378430000|2022-04-08 00:40:30|542.29|539.49|542.5|539.7|542.5|539.7|542.29|539.49|0
1649378450000|2022-04-08 00:40:50|542.29|539.49|542.29|539.49|542.5|539.7|542.29|539.49|0
1649378460000|2022-04-08 00:41:00|542.08|539.28|542.08|539.28|542.29|539.49|542.08|539.28|0
1649378480000|2022-04-08 00:41:20|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649378500000|2022-04-08 00:41:40|542.08|539.28|542.5|539.7|542.5|539.7|542.08|539.28|0
1649378510000|2022-04-08 00:41:50|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1649378520000|2022-04-08 00:42:00|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1649378530000|2022-04-08 00:42:10|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649378540000|2022-04-08 00:42:20|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1649378550000|2022-04-08 00:42:30|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1649378560000|2022-04-08 00:42:40|542.29|539.49|542.08|539.28|542.29|539.49|542.08|539.28|0
1649378570000|2022-04-08 00:42:50|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649378580000|2022-04-08 00:43:00|542.18|539.38|542.29|539.49|542.29|539.49|542.18|539.38|0
1649378590000|2022-04-08 00:43:10|542.18|539.38|542.29|539.49|542.29|539.49|542.08|539.28|0
1649378600000|2022-04-08 00:43:20|542.18|539.38|542.18|539.38|542.29|539.49|542.18|539.38|0
1649378610000|2022-04-08 00:43:30|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649378640000|2022-04-08 00:44:00|542.08|539.28|542.18|539.38|542.18|539.38|542.08|539.28|0
1649378650000|2022-04-08 00:44:10|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1649378660000|2022-04-08 00:44:20|542.29|539.49|542.5|539.7|542.5|539.7|542.29|539.49|0
1649378670000|2022-04-08 00:44:30|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649378680000|2022-04-08 00:44:40|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1649378690000|2022-04-08 00:44:50|542.39|539.59|542.29|539.49|542.5|539.7|542.29|539.49|0
1649378700000|2022-04-08 00:45:00|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1649378720000|2022-04-08 00:45:20|542.71|539.91|543.02|540.22|543.13|540.33|542.71|539.91|0
1649378730000|2022-04-08 00:45:30|542.92|540.12|542.92|540.12|542.92|540.12|542.92|540.12|0
1649378740000|2022-04-08 00:45:40|543.13|540.33|543.02|540.22|543.13|540.33|543.02|540.22|0
1649378750000|2022-04-08 00:45:50|542.92|540.12|542.92|540.12|542.92|540.12|542.92|540.12|0
1649378760000|2022-04-08 00:46:00|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1649378770000|2022-04-08 00:46:10|542.29|539.49|541.87|539.07|542.29|539.49|541.87|539.07|0
1649378790000|2022-04-08 00:46:30|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1649378810000|2022-04-08 00:46:50|542.29|539.49|542.08|539.28|542.29|539.49|542.08|539.28|0
1649378820000|2022-04-08 00:47:00|541.87|539.07|541.87|539.07|541.87|539.07|541.66|538.86|0
1649378830000|2022-04-08 00:47:10|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1649378840000|2022-04-08 00:47:20|542.29|539.49|542.5|539.7|542.5|539.7|542.29|539.49|0
1649378850000|2022-04-08 00:47:30|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649378870000|2022-04-08 00:47:50|542.08|539.28|542.29|539.49|542.29|539.49|542.08|539.28|0
1649378880000|2022-04-08 00:48:00|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1649378890000|2022-04-08 00:48:10|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649378900000|2022-04-08 00:48:20|542.18|539.38|542.08|539.28|542.18|539.38|542.08|539.28|0
1649378920000|2022-04-08 00:48:40|542.29|539.49|542.08|539.28|542.29|539.49|542.08|539.28|0
1649378940000|2022-04-08 00:49:00|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1649378950000|2022-04-08 00:49:10|542.08|539.28|541.87|539.07|542.08|539.28|541.87|539.07|0
1649378980000|2022-04-08 00:49:40|542.08|539.28|542.08|539.28|542.29|539.49|542.08|539.28|0
1649378990000|2022-04-08 00:49:50|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649379000000|2022-04-08 00:50:00|542.5|539.7|542.5|539.7|542.71|539.91|542.5|539.7|0
1649379020000|2022-04-08 00:50:20|542.6|539.8|542.5|539.7|542.71|539.91|542.29|539.49|0
1649379030000|2022-04-08 00:50:30|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649379050000|2022-04-08 00:50:50|542.5|539.7|542.29|539.49|542.5|539.7|542.29|539.49|0
1649379070000|2022-04-08 00:51:10|542.39|539.59|542.5|539.7|542.5|539.7|542.39|539.59|0
1649379080000|2022-04-08 00:51:20|542.29|539.49|542.71|539.91|542.71|539.91|542.29|539.49|0
1649379120000|2022-04-08 00:52:00|542.6|539.8|542.71|539.91|542.71|539.91|542.5|539.7|0
1649379140000|2022-04-08 00:52:20|542.92|540.12|542.92|540.12|542.92|540.12|542.71|539.91|0
1649379150000|2022-04-08 00:52:30|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1649379160000|2022-04-08 00:52:40|542.92|540.12|542.92|540.12|542.92|540.12|542.92|540.12|0
1649379170000|2022-04-08 00:52:50|542.71|539.91|542.92|540.12|542.92|540.12|542.71|539.91|0
1649379180000|2022-04-08 00:53:00|543.13|540.33|542.92|540.12|543.13|540.33|542.92|540.12|0
1649379190000|2022-04-08 00:53:10|542.81|540.01|542.92|540.12|542.92|540.12|542.81|540.01|0
1649379220000|2022-04-08 00:53:40|543.02|540.22|542.92|540.12|543.02|540.22|542.92|540.12|0
1649379230000|2022-04-08 00:53:50|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1649379250000|2022-04-08 00:54:10|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1649379280000|2022-04-08 00:54:40|542.81|540.01|543.13|540.33|543.13|540.33|542.81|540.01|0
1649379290000|2022-04-08 00:54:50|542.92|540.12|542.81|540.01|542.92|540.12|542.81|540.01|0
1649379300000|2022-04-08 00:55:00|542.92|540.12|542.92|540.12|542.92|540.12|542.92|540.12|0
1649379310000|2022-04-08 00:55:10|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1649379320000|2022-04-08 00:55:20|542.81|540.01|542.81|540.01|542.92|540.12|542.81|540.01|0
1649379330000|2022-04-08 00:55:30|542.92|540.12|542.92|540.12|543.13|540.33|542.92|540.12|0
1649379340000|2022-04-08 00:55:40|543.02|540.22|542.71|539.91|543.02|540.22|542.71|539.91|0
1649379360000|2022-04-08 00:56:00|542.49|539.69|542.71|539.91|542.71|539.91|542.49|539.69|0
1649379370000|2022-04-08 00:56:10|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1649379380000|2022-04-08 00:56:20|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1649379390000|2022-04-08 00:56:30|542.6|539.8|542.49|539.69|542.6|539.8|542.49|539.69|0
1649379400000|2022-04-08 00:56:40|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1649379410000|2022-04-08 00:56:50|542.49|539.69|542.28|539.48|542.49|539.69|542.28|539.48|0
1649379420000|2022-04-08 00:57:00|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1649379430000|2022-04-08 00:57:10|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1649379440000|2022-04-08 00:57:20|542.07|539.27|542.28|539.48|542.28|539.48|542.07|539.27|0
1649379460000|2022-04-08 00:57:40|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1649379470000|2022-04-08 00:57:50|542.28|539.48|542.49|539.69|542.49|539.69|542.28|539.48|0
1649379480000|2022-04-08 00:58:00|542.7|539.9|542.7|539.9|542.7|539.9|542.59|539.79|0
1649379490000|2022-04-08 00:58:10|542.81|540.01|542.91|540.11|542.91|540.11|542.81|540.01|0
1649379500000|2022-04-08 00:58:20|543.13|540.33|543.55|540.75|543.55|540.75|543.13|540.33|0
1649379510000|2022-04-08 00:58:30|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1649379530000|2022-04-08 00:58:50|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1649379550000|2022-04-08 00:59:10|543.76|540.96|543.76|540.96|543.76|540.96|543.76|540.96|0
1649379580000|2022-04-08 00:59:40|543.65|540.85|543.76|540.96|543.76|540.96|543.65|540.85|0
1649379590000|2022-04-08 00:59:50|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1649379600000|2022-04-08 01:00:00|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1649379610000|2022-04-08 01:00:10|544.39|541.59|544.39|541.59|544.39|541.59|544.39|541.59|0
1649379620000|2022-04-08 01:00:20|544.6|541.8|544.49|541.69|544.6|541.8|544.49|541.69|0
1649379630000|2022-04-08 01:00:30|544.39|541.59|544.18|541.38|544.39|541.59|544.18|541.38|0
1649379640000|2022-04-08 01:00:40|544.39|541.59|544.39|541.59|544.39|541.59|544.39|541.59|0
1649379650000|2022-04-08 01:00:50|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1649379660000|2022-04-08 01:01:00|544.39|541.59|544.39|541.59|544.39|541.59|544.39|541.59|0
1649379670000|2022-04-08 01:01:10|544.18|541.38|544.39|541.59|544.39|541.59|544.18|541.38|0
1649379680000|2022-04-08 01:01:20|544.18|541.38|544.28|541.48|544.28|541.48|544.18|541.38|0
1649379690000|2022-04-08 01:01:30|544.39|541.59|544.18|541.38|544.39|541.59|544.18|541.38|0
1649379700000|2022-04-08 01:01:40|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1649379710000|2022-04-08 01:01:50|544.18|541.38|543.97|541.17|544.18|541.38|543.97|541.17|0
1649379720000|2022-04-08 01:02:00|543.76|540.96|543.76|540.96|543.76|540.96|543.76|540.96|0
1649379730000|2022-04-08 01:02:10|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1649379740000|2022-04-08 01:02:20|544.18|541.38|543.76|540.96|544.18|541.38|543.76|540.96|0
1649379750000|2022-04-08 01:02:30|543.97|541.17|543.76|540.96|543.97|541.17|543.76|540.96|0
1649379760000|2022-04-08 01:02:40|543.97|541.17|543.76|540.96|543.97|541.17|543.76|540.96|0
1649379780000|2022-04-08 01:03:00|543.65|540.85|543.54|540.74|543.65|540.85|543.54|540.74|0
1649379790000|2022-04-08 01:03:10|543.65|540.85|543.76|540.96|543.76|540.96|543.65|540.85|0
1649379800000|2022-04-08 01:03:20|543.97|541.17|543.76|540.96|543.97|541.17|543.76|540.96|0
1649379820000|2022-04-08 01:03:40|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1649379830000|2022-04-08 01:03:50|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1649379840000|2022-04-08 01:04:00|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1649379890000|2022-04-08 01:04:50|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1649379900000|2022-04-08 01:05:00|544.39|541.59|544.18|541.38|544.6|541.8|544.18|541.38|0
1649379910000|2022-04-08 01:05:10|544.28|541.48|543.97|541.17|544.28|541.48|543.97|541.17|0
1649379920000|2022-04-08 01:05:20|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1649379950000|2022-04-08 01:05:50|543.97|541.17|543.75|540.95|543.97|541.17|543.75|540.95|0
1649379960000|2022-04-08 01:06:00|543.86|541.06|543.75|540.95|543.86|541.06|543.75|540.95|0
1649379970000|2022-04-08 01:06:10|543.86|541.06|543.96|541.16|543.96|541.16|543.86|541.06|0
1649379980000|2022-04-08 01:06:20|543.86|541.06|543.75|540.95|543.86|541.06|543.75|540.95|0
1649380010000|2022-04-08 01:06:50|543.96|541.16|543.96|541.16|543.96|541.16|543.96|541.16|0
1649380020000|2022-04-08 01:07:00|544.07|541.27|543.96|541.16|544.07|541.27|543.96|541.16|0
1649380030000|2022-04-08 01:07:10|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1649380040000|2022-04-08 01:07:20|544.39|541.59|544.39|541.59|544.39|541.59|544.39|541.59|0
1649380070000|2022-04-08 01:07:50|544.6|541.8|544.6|541.8|544.6|541.8|544.6|541.8|0
1649380080000|2022-04-08 01:08:00|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1649380120000|2022-04-08 01:08:40|544.6|541.8|544.6|541.8|544.6|541.8|544.6|541.8|0
1649380130000|2022-04-08 01:08:50|544.39|541.59|544.39|541.59|544.39|541.59|544.39|541.59|0
1649380140000|2022-04-08 01:09:00|544.6|541.8|544.17|541.37|544.6|541.8|543.96|541.16|0
1649380150000|2022-04-08 01:09:10|544.39|541.59|544.17|541.37|544.39|541.59|544.17|541.37|0
1649380160000|2022-04-08 01:09:20|543.96|541.16|544.17|541.37|544.17|541.37|543.96|541.16|0
1649380180000|2022-04-08 01:09:40|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1649380190000|2022-04-08 01:09:50|543.75|540.95|543.54|540.74|543.75|540.95|543.54|540.74|0
1649380200000|2022-04-08 01:10:00|543.75|540.95|543.54|540.74|543.75|540.95|543.12|540.32|0
1649380210000|2022-04-08 01:10:10|543.43|540.63|543.54|540.74|543.54|540.74|543.43|540.63|0
1649380220000|2022-04-08 01:10:20|543.75|540.95|543.75|540.95|543.75|540.95|543.54|540.74|0
1649380230000|2022-04-08 01:10:30|543.33|540.53|543.54|540.74|543.54|540.74|543.33|540.53|0
1649380240000|2022-04-08 01:10:40|543.43|540.63|543.12|540.32|543.43|540.63|543.12|540.32|0
1649380250000|2022-04-08 01:10:50|542.91|540.11|543.33|540.53|543.33|540.53|542.91|540.11|0
1649380260000|2022-04-08 01:11:00|543.12|540.32|543.22|540.42|543.22|540.42|543.12|540.32|0
1649380270000|2022-04-08 01:11:10|543.12|540.32|543.33|540.53|543.33|540.53|543.12|540.32|0
1649380280000|2022-04-08 01:11:20|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1649380290000|2022-04-08 01:11:30|543.33|540.53|543.33|540.53|543.33|540.53|543.22|540.42|0
1649380300000|2022-04-08 01:11:40|543.22|540.42|543.33|540.53|543.33|540.53|543.22|540.42|0
1649380310000|2022-04-08 01:11:50|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1649380320000|2022-04-08 01:12:00|543.33|540.53|543.33|540.53|543.33|540.53|543.12|540.32|0
1649380330000|2022-04-08 01:12:10|543.12|540.32|543.22|540.42|543.22|540.42|543.12|540.32|0
1649380340000|2022-04-08 01:12:20|542.91|540.11|543.12|540.32|543.12|540.32|542.91|540.11|0
1649380350000|2022-04-08 01:12:30|543.01|540.21|542.91|540.11|543.01|540.21|542.91|540.11|0
1649380360000|2022-04-08 01:12:40|543.12|540.32|543.33|540.53|543.33|540.53|543.12|540.32|0
1649380370000|2022-04-08 01:12:50|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1649380380000|2022-04-08 01:13:00|543.01|540.21|542.91|540.11|543.12|540.32|542.91|540.11|0
1649380390000|2022-04-08 01:13:10|543.12|540.32|542.91|540.11|543.12|540.32|542.91|540.11|0
1649380400000|2022-04-08 01:13:20|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1649380410000|2022-04-08 01:13:30|542.91|540.11|542.9|540.1|543.01|540.21|542.9|540.1|0
1649380430000|2022-04-08 01:13:50|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1649380440000|2022-04-08 01:14:00|543.12|540.32|542.69|539.89|543.12|540.32|542.69|539.89|0
1649380450000|2022-04-08 01:14:10|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1649380460000|2022-04-08 01:14:20|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1649380470000|2022-04-08 01:14:30|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1649380480000|2022-04-08 01:14:40|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649380490000|2022-04-08 01:14:50|542.48|539.68|542.69|539.89|542.69|539.89|542.48|539.68|0
1649380500000|2022-04-08 01:15:00|542.58|539.78|543.11|540.31|543.12|540.32|542.58|539.78|0
1649380510000|2022-04-08 01:15:10|543.33|540.53|543.33|540.53|543.33|540.53|543.11|540.31|0
1649380520000|2022-04-08 01:15:20|543.22|540.42|543.33|540.53|543.33|540.53|543.11|540.31|0
1649380530000|2022-04-08 01:15:30|543.11|540.31|543.33|540.53|543.33|540.53|543.11|540.31|0
1649380540000|2022-04-08 01:15:40|543.11|540.31|543.11|540.31|543.11|540.31|543.11|540.31|0
1649380550000|2022-04-08 01:15:50|543|540.2|542.9|540.1|543|540.2|542.9|540.1|0
1649380560000|2022-04-08 01:16:00|542.69|539.89|542.9|540.1|542.9|540.1|542.69|539.89|0
1649380570000|2022-04-08 01:16:10|542.69|539.89|542.69|539.89|542.69|539.89|542.48|539.68|0
1649380580000|2022-04-08 01:16:20|542.48|539.68|542.27|539.47|542.48|539.68|542.27|539.47|0
1649380590000|2022-04-08 01:16:30|542.06|539.26|541.85|539.05|542.06|539.26|541.85|539.05|0
1649380600000|2022-04-08 01:16:40|541.74|538.94|541.64|538.84|541.74|538.94|541.64|538.84|0
1649380610000|2022-04-08 01:16:50|541.43|538.63|541.64|538.84|541.64|538.84|541.43|538.63|0
1649380630000|2022-04-08 01:17:10|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1649380640000|2022-04-08 01:17:20|541.64|538.84|541.74|538.94|541.74|538.94|541.64|538.84|0
1649380650000|2022-04-08 01:17:30|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1649380660000|2022-04-08 01:17:40|541.74|538.94|541.85|539.05|541.85|539.05|541.74|538.94|0
1649380670000|2022-04-08 01:17:50|541.74|538.94|541.74|538.94|541.74|538.94|541.74|538.94|0
1649380680000|2022-04-08 01:18:00|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1649380690000|2022-04-08 01:18:10|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1649380720000|2022-04-08 01:18:40|541.64|538.84|541.64|538.84|541.85|539.05|541.64|538.84|0
1649380730000|2022-04-08 01:18:50|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1649380740000|2022-04-08 01:19:00|541.74|538.94|541.85|539.05|541.85|539.05|541.64|538.84|0
1649380750000|2022-04-08 01:19:10|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1649380770000|2022-04-08 01:19:30|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1649380780000|2022-04-08 01:19:40|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1649380800000|2022-04-08 01:20:00|542.16|539.36|542.27|539.47|542.27|539.47|542.06|539.26|0
1649380810000|2022-04-08 01:20:10|542.48|539.68|542.69|539.89|542.69|539.89|542.48|539.68|0
1649380820000|2022-04-08 01:20:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649380830000|2022-04-08 01:20:30|542.69|539.89|542.48|539.68|542.69|539.89|542.48|539.68|0
1649380840000|2022-04-08 01:20:40|542.37|539.57|542.48|539.68|542.48|539.68|542.27|539.47|0
1649380860000|2022-04-08 01:21:00|542.27|539.47|542.48|539.68|542.48|539.68|542.06|539.26|0
1649380870000|2022-04-08 01:21:10|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1649380880000|2022-04-08 01:21:20|542.48|539.68|542.48|539.68|542.48|539.68|542.37|539.57|0
1649380890000|2022-04-08 01:21:30|542.37|539.57|541.85|539.05|542.37|539.57|541.85|539.05|0
1649380900000|2022-04-08 01:21:40|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1649380910000|2022-04-08 01:21:50|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1649380950000|2022-04-08 01:22:30|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1649380960000|2022-04-08 01:22:40|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1649380980000|2022-04-08 01:23:00|541.63|538.83|541.42|538.62|541.84|539.04|541.42|538.62|0
1649380990000|2022-04-08 01:23:10|541.52|538.72|541.63|538.83|541.63|538.83|541.42|538.62|0
1649381000000|2022-04-08 01:23:20|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1649381010000|2022-04-08 01:23:30|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1649381020000|2022-04-08 01:23:40|541.42|538.62|541.21|538.41|541.42|538.62|541.21|538.41|0
1649381040000|2022-04-08 01:24:00|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1649381050000|2022-04-08 01:24:10|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1649381060000|2022-04-08 01:24:20|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1649381070000|2022-04-08 01:24:30|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1649381100000|2022-04-08 01:25:00|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1649381120000|2022-04-08 01:25:20|541.42|538.62|541.63|538.83|541.63|538.83|541.42|538.62|0
1649381150000|2022-04-08 01:25:50|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1649381160000|2022-04-08 01:26:00|541.63|538.83|541.84|539.04|541.84|539.04|541.63|538.83|0
1649381180000|2022-04-08 01:26:20|541.73|538.93|541.63|538.83|541.73|538.93|541.63|538.83|0
1649381200000|2022-04-08 01:26:40|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1649381230000|2022-04-08 01:27:10|542.05|539.25|541.84|539.04|542.05|539.25|541.84|539.04|0
1649381250000|2022-04-08 01:27:30|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1649381290000|2022-04-08 01:28:10|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1649381300000|2022-04-08 01:28:20|541.21|538.41|541.42|538.62|541.42|538.62|541.21|538.41|0
1649381330000|2022-04-08 01:28:50|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1649381340000|2022-04-08 01:29:00|541.84|539.04|541.63|538.83|541.84|539.04|541.63|538.83|0
1649381350000|2022-04-08 01:29:10|541.84|539.04|541.84|539.04|541.84|539.04|541.63|538.83|0
1649381370000|2022-04-08 01:29:30|542.05|539.25|541.84|539.04|542.05|539.25|541.84|539.04|0
1649381380000|2022-04-08 01:29:40|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1649381390000|2022-04-08 01:29:50|541.84|539.04|541.63|538.83|541.84|539.04|541.63|538.83|0
1649381400000|2022-04-08 01:30:00|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1649381430000|2022-04-08 01:30:30|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1649381440000|2022-04-08 01:30:40|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1649381460000|2022-04-08 01:31:00|541.73|538.93|541.63|538.83|541.84|539.04|541.63|538.83|0
1649381490000|2022-04-08 01:31:30|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1649381500000|2022-04-08 01:31:40|541.42|538.62|541.84|539.04|541.84|539.04|541.42|538.62|0
1649381510000|2022-04-08 01:31:50|541.63|538.83|541.84|539.04|541.84|539.04|541.63|538.83|0
1649381520000|2022-04-08 01:32:00|542.05|539.25|542.05|539.25|542.05|539.25|542.05|539.25|0
1649381530000|2022-04-08 01:32:10|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1649381540000|2022-04-08 01:32:20|542.05|539.25|541.84|539.04|542.05|539.25|541.84|539.04|0
1649381560000|2022-04-08 01:32:40|541.73|538.93|541.63|538.83|541.73|538.93|541.63|538.83|0
1649381580000|2022-04-08 01:33:00|541.73|538.93|541.84|539.04|541.84|539.04|541.73|538.93|0
1649381590000|2022-04-08 01:33:10|541.63|538.83|541.84|539.04|541.84|539.04|541.63|538.83|0
1649381630000|2022-04-08 01:33:50|541.63|538.83|541.73|538.93|541.73|538.93|541.63|538.83|0
1649381640000|2022-04-08 01:34:00|541.84|539.04|542.05|539.25|542.05|539.25|541.84|539.04|0
1649381660000|2022-04-08 01:34:20|541.94|539.14|541.84|539.04|541.94|539.14|541.84|539.04|0
1649381670000|2022-04-08 01:34:30|542.05|539.25|541.84|539.04|542.05|539.25|541.84|539.04|0
1649381680000|2022-04-08 01:34:40|541.94|539.14|541.84|539.04|541.94|539.14|541.84|539.04|0
1649381690000|2022-04-08 01:34:50|541.63|538.83|541.63|538.83|541.73|538.93|541.63|538.83|0
1649381700000|2022-04-08 01:35:00|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1649381710000|2022-04-08 01:35:10|541.73|538.93|541.73|538.93|541.84|539.04|541.63|538.83|0
1649381720000|2022-04-08 01:35:20|541.84|539.04|542.05|539.25|542.05|539.25|541.84|539.04|0
1649381780000|2022-04-08 01:36:20|541.94|539.14|541.73|538.93|541.94|539.14|541.73|538.93|0
1649381790000|2022-04-08 01:36:30|541.62|538.82|541.41|538.61|541.62|538.82|541.41|538.61|0
1649381800000|2022-04-08 01:36:40|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1649381830000|2022-04-08 01:37:10|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1649381840000|2022-04-08 01:37:20|541.3|538.5|541.2|538.4|541.3|538.5|541.2|538.4|0
1649381850000|2022-04-08 01:37:30|541.41|538.61|541.41|538.61|541.62|538.82|541.41|538.61|0
1649381860000|2022-04-08 01:37:40|541.62|538.82|541.83|539.03|541.83|539.03|541.62|538.82|0
1649381870000|2022-04-08 01:37:50|541.62|538.82|541.62|538.82|541.62|538.82|541.62|538.82|0
1649381890000|2022-04-08 01:38:10|541.72|538.92|541.41|538.61|541.72|538.92|541.41|538.61|0
1649381900000|2022-04-08 01:38:20|541.2|538.4|541.41|538.61|541.41|538.61|541.2|538.4|0
1649381920000|2022-04-08 01:38:40|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1649381930000|2022-04-08 01:38:50|541.62|538.82|541.62|538.82|541.62|538.82|541.62|538.82|0
1649381940000|2022-04-08 01:39:00|541.51|538.71|541.62|538.82|541.62|538.82|541.51|538.71|0
1649381950000|2022-04-08 01:39:10|541.83|539.03|541.83|539.03|541.83|539.03|541.83|539.03|0
1649381960000|2022-04-08 01:39:20|541.62|538.82|541.62|538.82|541.62|538.82|541.62|538.82|0
1649381970000|2022-04-08 01:39:30|541.83|539.03|541.83|539.03|541.83|539.03|541.83|539.03|0
1649381990000|2022-04-08 01:39:50|542.04|539.24|541.83|539.03|542.04|539.24|541.83|539.03|0
1649382000000|2022-04-08 01:40:00|542.04|539.24|541.83|539.03|542.04|539.24|541.83|539.03|0
1649382020000|2022-04-08 01:40:20|541.93|539.13|542.04|539.24|542.04|539.24|541.93|539.13|0
1649382050000|2022-04-08 01:40:50|542.68|539.88|542.68|539.88|542.68|539.88|542.47|539.67|0
1649382060000|2022-04-08 01:41:00|543.31|540.51|543.1|540.3|543.31|540.51|543.1|540.3|0
1649382070000|2022-04-08 01:41:10|543.31|540.51|543.31|540.51|543.31|540.51|543.1|540.3|0
1649382080000|2022-04-08 01:41:20|543.2|540.4|542.68|539.88|543.2|540.4|542.68|539.88|0
1649382100000|2022-04-08 01:41:40|542.89|540.09|543.1|540.3|543.1|540.3|542.89|540.09|0
1649382110000|2022-04-08 01:41:50|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1649382120000|2022-04-08 01:42:00|543.1|540.3|542.89|540.09|543.1|540.3|542.89|540.09|0
1649382130000|2022-04-08 01:42:10|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1649382150000|2022-04-08 01:42:30|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1649382160000|2022-04-08 01:42:40|543.1|540.3|543.1|540.3|543.1|540.3|542.99|540.19|0
1649382170000|2022-04-08 01:42:50|542.89|540.09|543.1|540.3|543.1|540.3|542.89|540.09|0
1649382180000|2022-04-08 01:43:00|542.89|540.09|542.89|540.09|543.1|540.3|542.89|540.09|0
1649382190000|2022-04-08 01:43:10|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1649382200000|2022-04-08 01:43:20|543.31|540.51|543.73|540.93|543.73|540.93|543.31|540.51|0
1649382210000|2022-04-08 01:43:30|543.52|540.72|543.31|540.51|543.52|540.72|543.31|540.51|0
1649382240000|2022-04-08 01:44:00|543.2|540.4|543.31|540.51|543.31|540.51|543.2|540.4|0
1649382280000|2022-04-08 01:44:40|543.52|540.72|543.31|540.51|543.52|540.72|543.31|540.51|0
1649382290000|2022-04-08 01:44:50|543.41|540.61|543.52|540.72|543.52|540.72|543.41|540.61|0
1649382310000|2022-04-08 01:45:10|543.73|540.93|543.52|540.72|543.73|540.93|543.52|540.72|0
1649382320000|2022-04-08 01:45:20|543.41|540.61|543.31|540.51|543.41|540.61|543.31|540.51|0
1649382330000|2022-04-08 01:45:30|543.52|540.72|543.52|540.72|543.52|540.72|543.31|540.51|0
1649382340000|2022-04-08 01:45:40|543.62|540.82|543.52|540.72|543.73|540.93|543.52|540.72|0
1649382350000|2022-04-08 01:45:50|543.73|540.93|543.73|540.93|543.73|540.93|543.62|540.82|0
1649382380000|2022-04-08 01:46:20|543.52|540.72|543.31|540.51|543.52|540.72|543.31|540.51|0
1649382390000|2022-04-08 01:46:30|543.52|540.72|543.52|540.72|543.52|540.72|543.52|540.72|0
1649382420000|2022-04-08 01:47:00|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1649382430000|2022-04-08 01:47:10|543.41|540.61|543.52|540.72|543.52|540.72|543.31|540.51|0
1649382440000|2022-04-08 01:47:20|543.73|540.93|543.73|540.93|543.73|540.93|543.52|540.72|0
1649382450000|2022-04-08 01:47:30|543.52|540.72|543.52|540.72|543.52|540.72|543.52|540.72|0
1649382460000|2022-04-08 01:47:40|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1649382470000|2022-04-08 01:47:50|543.52|540.72|543.62|540.82|543.73|540.93|543.52|540.72|0
1649382480000|2022-04-08 01:48:00|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1649382490000|2022-04-08 01:48:10|543.52|540.72|543.52|540.72|543.52|540.72|543.52|540.72|0
1649382500000|2022-04-08 01:48:20|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1649382510000|2022-04-08 01:48:30|543.52|540.72|543.52|540.72|543.52|540.72|543.52|540.72|0
1649382520000|2022-04-08 01:48:40|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1649382530000|2022-04-08 01:48:50|543.52|540.72|543.52|540.72|543.52|540.72|543.3|540.5|0
1649382540000|2022-04-08 01:49:00|543.41|540.61|543.51|540.71|543.51|540.71|543.3|540.5|0
1649382560000|2022-04-08 01:49:20|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1649382600000|2022-04-08 01:50:00|543.51|540.71|543.3|540.5|543.51|540.71|543.3|540.5|0
1649382610000|2022-04-08 01:50:10|543.09|540.29|543.09|540.29|543.09|540.29|543.09|540.29|0
1649382660000|2022-04-08 01:51:00|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1649382670000|2022-04-08 01:51:10|543.19|540.39|543.09|540.29|543.19|540.39|543.09|540.29|0
1649382680000|2022-04-08 01:51:20|543.3|540.5|543.09|540.29|543.3|540.5|543.09|540.29|0
1649382700000|2022-04-08 01:51:40|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1649382710000|2022-04-08 01:51:50|543.09|540.29|543.09|540.29|543.09|540.29|543.09|540.29|0
1649382720000|2022-04-08 01:52:00|543.19|540.39|543.19|540.39|543.19|540.39|543.09|540.29|0
1649382730000|2022-04-08 01:52:10|543.09|540.29|543.09|540.29|543.09|540.29|543.09|540.29|0
1649382740000|2022-04-08 01:52:20|542.98|540.18|542.88|540.08|542.98|540.18|542.88|540.08|0
1649382760000|2022-04-08 01:52:40|542.67|539.87|542.46|539.66|542.67|539.87|542.46|539.66|0
1649382770000|2022-04-08 01:52:50|542.25|539.45|541.61|538.81|542.25|539.45|541.61|538.81|0
1649382790000|2022-04-08 01:53:10|541.82|539.02|542.04|539.24|542.04|539.24|541.82|539.02|0
1649382800000|2022-04-08 01:53:20|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1649382810000|2022-04-08 01:53:30|541.61|538.81|541.82|539.02|541.82|539.02|541.61|538.81|0
1649382820000|2022-04-08 01:53:40|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1649382830000|2022-04-08 01:53:50|541.93|539.13|541.82|539.02|541.93|539.13|541.82|539.02|0
1649382840000|2022-04-08 01:54:00|541.61|538.81|541.61|538.81|541.61|538.81|541.4|538.6|0
1649382850000|2022-04-08 01:54:10|541.82|539.02|541.61|538.81|541.82|539.02|541.4|538.6|0
1649382860000|2022-04-08 01:54:20|541.4|538.6|541.19|538.39|541.4|538.6|541.19|538.39|0
1649382870000|2022-04-08 01:54:30|541.4|538.6|541.19|538.39|541.4|538.6|541.19|538.39|0
1649382900000|2022-04-08 01:55:00|541.4|538.6|541.19|538.39|541.4|538.6|541.19|538.39|0
1649382910000|2022-04-08 01:55:10|541.4|538.6|541.19|538.39|541.4|538.6|541.19|538.39|0
1649382930000|2022-04-08 01:55:30|541.4|538.6|541.19|538.39|541.4|538.6|541.19|538.39|0
1649382940000|2022-04-08 01:55:40|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1649382950000|2022-04-08 01:55:50|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1649383020000|2022-04-08 01:57:00|541.4|538.6|541.61|538.81|541.61|538.81|541.4|538.6|0
1649383030000|2022-04-08 01:57:10|541.82|539.02|541.61|538.81|541.82|539.02|541.61|538.81|0
1649383040000|2022-04-08 01:57:20|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1649383050000|2022-04-08 01:57:30|541.19|538.39|541.4|538.6|541.4|538.6|541.19|538.39|0
1649383070000|2022-04-08 01:57:50|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1649383090000|2022-04-08 01:58:10|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1649383110000|2022-04-08 01:58:30|541.19|538.39|541.19|538.39|541.29|538.49|541.19|538.39|0
1649383120000|2022-04-08 01:58:40|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1649383140000|2022-04-08 01:59:00|541.61|538.81|541.4|538.6|541.61|538.81|541.4|538.6|0
1649383150000|2022-04-08 01:59:10|541.5|538.7|541.5|538.7|541.5|538.7|541.4|538.6|0
1649383160000|2022-04-08 01:59:20|541.61|538.81|541.4|538.6|541.61|538.81|541.4|538.6|0
1649383170000|2022-04-08 01:59:30|541.5|538.7|541.4|538.6|541.5|538.7|541.4|538.6|0
1649383180000|2022-04-08 01:59:40|541.19|538.39|541.29|538.49|541.29|538.49|541.19|538.39|0
1649383190000|2022-04-08 01:59:50|541.19|538.39|541.4|538.6|541.4|538.6|541.19|538.39|0
1649383200000|2022-04-08 02:00:00|541.29|538.49|541.61|538.81|541.61|538.81|541.29|538.49|0
1649383210000|2022-04-08 02:00:10|541.82|539.02|541.61|538.81|541.82|539.02|541.61|538.81|0
1649383220000|2022-04-08 02:00:20|541.5|538.7|541.4|538.6|541.5|538.7|541.4|538.6|0
1649383230000|2022-04-08 02:00:30|541.61|538.81|541.61|538.81|541.61|538.81|541.61|538.81|0
1649383240000|2022-04-08 02:00:40|541.5|538.7|541.5|538.7|541.5|538.7|541.5|538.7|0
1649383250000|2022-04-08 02:00:50|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1649383260000|2022-04-08 02:01:00|541.19|538.39|541.4|538.6|541.4|538.6|541.19|538.39|0
1649383270000|2022-04-08 02:01:10|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1649383280000|2022-04-08 02:01:20|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1649383300000|2022-04-08 02:01:40|541.61|538.81|541.61|538.81|541.61|538.81|541.61|538.81|0
1649383310000|2022-04-08 02:01:50|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1649383330000|2022-04-08 02:02:10|542.03|539.23|542.03|539.23|542.03|539.23|542.03|539.23|0
1649383340000|2022-04-08 02:02:20|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1649383350000|2022-04-08 02:02:30|541.61|538.81|541.61|538.81|541.61|538.81|541.61|538.81|0
1649383360000|2022-04-08 02:02:40|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1649383370000|2022-04-08 02:02:50|542.03|539.23|542.03|539.23|542.03|539.23|541.82|539.02|0
1649383380000|2022-04-08 02:03:00|542.13|539.33|541.82|539.02|542.13|539.33|541.82|539.02|0
1649383390000|2022-04-08 02:03:10|542.03|539.23|542.03|539.23|542.03|539.23|542.03|539.23|0
1649383400000|2022-04-08 02:03:20|542.24|539.44|542.45|539.65|542.45|539.65|542.24|539.44|0
1649383410000|2022-04-08 02:03:30|542.55|539.75|541.82|539.02|542.55|539.75|541.82|539.02|0
1649383420000|2022-04-08 02:03:40|542.03|539.23|542.45|539.65|542.45|539.65|542.03|539.23|0
1649383430000|2022-04-08 02:03:50|542.66|539.86|542.45|539.65|542.66|539.86|542.45|539.65|0
1649383440000|2022-04-08 02:04:00|542.24|539.44|542.45|539.65|542.55|539.75|542.24|539.44|0
1649383450000|2022-04-08 02:04:10|542.34|539.54|542.45|539.65|542.45|539.65|542.34|539.54|0
1649383470000|2022-04-08 02:04:30|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1649383480000|2022-04-08 02:04:40|542.34|539.54|542.34|539.54|542.34|539.54|542.34|539.54|0
1649383490000|2022-04-08 02:04:50|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1649383500000|2022-04-08 02:05:00|542.34|539.54|542.24|539.44|542.45|539.65|542.24|539.44|0
1649383510000|2022-04-08 02:05:10|542.45|539.65|542.45|539.65|542.55|539.75|542.45|539.65|0
1649383520000|2022-04-08 02:05:20|542.24|539.44|542.34|539.54|542.34|539.54|542.24|539.44|0
1649383530000|2022-04-08 02:05:30|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1649383540000|2022-04-08 02:05:40|542.66|539.86|542.87|540.07|542.87|540.07|542.66|539.86|0
1649383570000|2022-04-08 02:06:10|542.76|539.96|542.87|540.07|542.87|540.07|542.66|539.86|0
1649383590000|2022-04-08 02:06:30|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1649383610000|2022-04-08 02:06:50|542.55|539.75|542.34|539.54|542.55|539.75|542.34|539.54|0
1649383620000|2022-04-08 02:07:00|542.24|539.44|542.45|539.65|542.45|539.65|542.24|539.44|0
1649383630000|2022-04-08 02:07:10|542.55|539.75|542.66|539.86|542.66|539.86|542.55|539.75|0
1649383640000|2022-04-08 02:07:20|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1649383680000|2022-04-08 02:08:00|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1649383700000|2022-04-08 02:08:20|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1649383720000|2022-04-08 02:08:40|542.66|539.86|542.45|539.65|542.66|539.86|542.45|539.65|0
1649383730000|2022-04-08 02:08:50|542.24|539.44|542.45|539.65|542.45|539.65|542.24|539.44|0
1649383740000|2022-04-08 02:09:00|542.24|539.44|542.24|539.44|542.24|539.44|542.24|539.44|0
1649383760000|2022-04-08 02:09:20|542.03|539.23|542.02|539.22|542.03|539.23|542.02|539.22|0
1649383770000|2022-04-08 02:09:30|541.81|539.01|541.81|539.01|541.81|539.01|541.81|539.01|0
1649383780000|2022-04-08 02:09:40|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1649383800000|2022-04-08 02:10:00|541.91|539.11|542.02|539.22|542.02|539.22|541.91|539.11|0
1649383810000|2022-04-08 02:10:10|541.91|539.11|541.7|538.9|541.91|539.11|541.7|538.9|0
1649383820000|2022-04-08 02:10:20|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1649383840000|2022-04-08 02:10:40|541.7|538.9|541.81|539.01|541.81|539.01|541.7|538.9|0
1649383860000|2022-04-08 02:11:00|541.91|539.11|541.81|539.01|541.91|539.11|541.81|539.01|0
1649383870000|2022-04-08 02:11:10|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1649383890000|2022-04-08 02:11:30|541.81|539.01|541.81|539.01|541.81|539.01|541.81|539.01|0
1649383900000|2022-04-08 02:11:40|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1649383910000|2022-04-08 02:11:50|541.81|539.01|541.81|539.01|541.81|539.01|541.81|539.01|0
1649383920000|2022-04-08 02:12:00|541.91|539.11|541.91|539.11|542.02|539.22|541.91|539.11|0
1649383930000|2022-04-08 02:12:10|541.81|539.01|541.81|539.01|541.81|539.01|541.6|538.8|0
1649383940000|2022-04-08 02:12:20|541.91|539.11|541.81|539.01|542.02|539.22|541.81|539.01|0
1649383950000|2022-04-08 02:12:30|541.91|539.11|542.02|539.22|542.02|539.22|541.91|539.11|0
1649383970000|2022-04-08 02:12:50|541.81|539.01|541.81|539.01|541.81|539.01|541.81|539.01|0
1649383980000|2022-04-08 02:13:00|541.6|538.8|541.6|538.8|541.6|538.8|541.6|538.8|0
1649384020000|2022-04-08 02:13:40|541.81|539.01|541.91|539.11|542.02|539.22|541.81|539.01|0
1649384030000|2022-04-08 02:13:50|541.81|539.01|541.81|539.01|542.02|539.22|541.81|539.01|0
1649384040000|2022-04-08 02:14:00|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1649384050000|2022-04-08 02:14:10|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1649384060000|2022-04-08 02:14:20|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1649384070000|2022-04-08 02:14:30|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1649384100000|2022-04-08 02:15:00|542.33|539.53|542.65|539.85|542.65|539.85|542.33|539.53|0
1649384130000|2022-04-08 02:15:30|542.86|540.06|542.75|539.95|542.86|540.06|542.65|539.85|0
1649384140000|2022-04-08 02:15:40|542.65|539.85|542.86|540.06|542.86|540.06|542.65|539.85|0
1649384150000|2022-04-08 02:15:50|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1649384180000|2022-04-08 02:16:20|542.86|540.06|542.65|539.85|542.86|540.06|542.65|539.85|0
1649384200000|2022-04-08 02:16:40|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1649384220000|2022-04-08 02:17:00|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1649384240000|2022-04-08 02:17:20|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1649384250000|2022-04-08 02:17:30|542.12|539.32|542.02|539.22|542.23|539.43|542.02|539.22|0
1649384280000|2022-04-08 02:18:00|541.81|539.01|541.18|538.38|541.81|539.01|541.18|538.38|0
1649384290000|2022-04-08 02:18:10|541.39|538.59|541.39|538.59|541.39|538.59|541.39|538.59|0
1649384300000|2022-04-08 02:18:20|541.18|538.38|541.28|538.48|541.28|538.48|541.18|538.38|0
1649384310000|2022-04-08 02:18:30|541.39|538.59|541.39|538.59|541.39|538.59|541.39|538.59|0
1649384340000|2022-04-08 02:19:00|541.49|538.69|541.6|538.8|541.6|538.8|541.49|538.69|0
1649384350000|2022-04-08 02:19:10|541.81|539.01|541.81|539.01|541.81|539.01|541.81|539.01|0
1649384360000|2022-04-08 02:19:20|541.6|538.8|541.7|538.9|541.7|538.9|541.6|538.8|0
1649384370000|2022-04-08 02:19:30|541.81|539.01|542.02|539.22|542.02|539.22|541.81|539.01|0
1649384380000|2022-04-08 02:19:40|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1649384390000|2022-04-08 02:19:50|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1649384400000|2022-04-08 02:20:00|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1649384410000|2022-04-08 02:20:10|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1649384420000|2022-04-08 02:20:20|542.23|539.43|542.12|539.32|542.23|539.43|542.12|539.32|0
1649384430000|2022-04-08 02:20:30|542.23|539.43|542.02|539.22|542.23|539.43|542.02|539.22|0
1649384440000|2022-04-08 02:20:40|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1649384450000|2022-04-08 02:20:50|542.23|539.43|542.02|539.22|542.23|539.43|542.02|539.22|0
1649384460000|2022-04-08 02:21:00|542.23|539.43|542.44|539.64|542.44|539.64|542.23|539.43|0
1649384470000|2022-04-08 02:21:10|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649384520000|2022-04-08 02:22:00|542.54|539.74|542.65|539.85|542.65|539.85|542.54|539.74|0
1649384530000|2022-04-08 02:22:10|542.44|539.64|542.65|539.85|542.65|539.85|542.44|539.64|0
1649384540000|2022-04-08 02:22:20|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1649384550000|2022-04-08 02:22:30|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649384560000|2022-04-08 02:22:40|542.86|540.06|542.65|539.85|542.86|540.06|542.65|539.85|0
1649384570000|2022-04-08 02:22:50|542.75|539.95|542.86|540.06|542.86|540.06|542.75|539.95|0
1649384580000|2022-04-08 02:23:00|542.65|539.85|542.75|539.95|542.86|540.06|542.65|539.85|0
1649384590000|2022-04-08 02:23:10|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1649384600000|2022-04-08 02:23:20|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649384620000|2022-04-08 02:23:40|542.86|540.06|542.65|539.85|542.86|540.06|542.65|539.85|0
1649384640000|2022-04-08 02:24:00|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1649384660000|2022-04-08 02:24:20|542.54|539.74|542.23|539.43|542.54|539.74|542.23|539.43|0
1649384670000|2022-04-08 02:24:30|542.44|539.64|542.33|539.53|542.44|539.64|542.23|539.43|0
1649384680000|2022-04-08 02:24:40|542.44|539.64|542.65|539.85|542.65|539.85|542.44|539.64|0
1649384690000|2022-04-08 02:24:50|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1649384700000|2022-04-08 02:25:00|542.23|539.43|542.44|539.64|542.65|539.85|542.23|539.43|0
1649384720000|2022-04-08 02:25:20|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1649384740000|2022-04-08 02:25:40|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1649384760000|2022-04-08 02:26:00|542.65|539.85|542.44|539.64|542.65|539.85|542.44|539.64|0
1649384770000|2022-04-08 02:26:10|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1649384780000|2022-04-08 02:26:20|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649384790000|2022-04-08 02:26:30|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1649384810000|2022-04-08 02:26:50|542.22|539.42|542.22|539.42|542.22|539.42|542.22|539.42|0
1649384820000|2022-04-08 02:27:00|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1649384830000|2022-04-08 02:27:10|542.22|539.42|542.33|539.53|542.44|539.64|542.22|539.42|0
1649384840000|2022-04-08 02:27:20|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1649384850000|2022-04-08 02:27:30|542.43|539.63|542.65|539.85|542.65|539.85|542.43|539.63|0
1649384860000|2022-04-08 02:27:40|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1649384880000|2022-04-08 02:28:00|542.65|539.85|542.86|540.06|542.86|540.06|542.65|539.85|0
1649384900000|2022-04-08 02:28:20|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649384910000|2022-04-08 02:28:30|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1649384920000|2022-04-08 02:28:40|542.65|539.85|542.86|540.06|542.86|540.06|542.65|539.85|0
1649384940000|2022-04-08 02:29:00|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1649384960000|2022-04-08 02:29:20|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1649384970000|2022-04-08 02:29:30|543.07|540.27|543.17|540.37|543.17|540.37|543.07|540.27|0
1649384980000|2022-04-08 02:29:40|543.07|540.27|543.28|540.48|543.28|540.48|543.07|540.27|0
1649385000000|2022-04-08 02:30:00|543.38|540.58|543.49|540.69|543.49|540.69|543.38|540.58|0
1649385010000|2022-04-08 02:30:10|543.38|540.58|543.28|540.48|543.38|540.58|543.28|540.48|0
1649385030000|2022-04-08 02:30:30|543.38|540.58|543.28|540.48|543.38|540.58|543.28|540.48|0
1649385040000|2022-04-08 02:30:40|543.49|540.69|543.28|540.48|543.49|540.69|543.28|540.48|0
1649385060000|2022-04-08 02:31:00|543.17|540.37|543.07|540.27|543.17|540.37|543.07|540.27|0
1649385070000|2022-04-08 02:31:10|543.28|540.48|543.49|540.69|543.49|540.69|543.17|540.37|0
1649385080000|2022-04-08 02:31:20|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1649385090000|2022-04-08 02:31:30|543.49|540.69|543.7|540.9|543.7|540.9|543.49|540.69|0
1649385100000|2022-04-08 02:31:40|543.49|540.69|543.7|540.9|543.7|540.9|543.49|540.69|0
1649385110000|2022-04-08 02:31:50|543.8|541|544.12|541.32|544.12|541.32|543.8|541|0
1649385120000|2022-04-08 02:32:00|543.91|541.11|544.12|541.32|544.12|541.32|543.91|541.11|0
1649385130000|2022-04-08 02:32:10|543.91|541.11|543.91|541.11|543.91|541.11|543.91|541.11|0
1649385140000|2022-04-08 02:32:20|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649385150000|2022-04-08 02:32:30|543.91|541.11|544.12|541.32|544.12|541.32|543.91|541.11|0
1649385160000|2022-04-08 02:32:40|544.33|541.53|544.12|541.32|544.33|541.53|544.12|541.32|0
1649385170000|2022-04-08 02:32:50|543.91|541.11|544.12|541.32|544.12|541.32|543.91|541.11|0
1649385180000|2022-04-08 02:33:00|543.91|541.11|543.91|541.11|543.91|541.11|543.91|541.11|0
1649385190000|2022-04-08 02:33:10|544.12|541.32|544.33|541.53|544.33|541.53|544.12|541.32|0
1649385200000|2022-04-08 02:33:20|544.12|541.32|544.33|541.53|544.33|541.53|544.12|541.32|0
1649385220000|2022-04-08 02:33:40|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649385230000|2022-04-08 02:33:50|544.22|541.42|544.33|541.53|544.33|541.53|544.22|541.42|0
1649385260000|2022-04-08 02:34:20|544.54|541.74|544.54|541.74|544.54|541.74|544.43|541.63|0
1649385290000|2022-04-08 02:34:50|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1649385320000|2022-04-08 02:35:20|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649385330000|2022-04-08 02:35:30|543.91|541.11|543.91|541.11|543.91|541.11|543.91|541.11|0
1649385340000|2022-04-08 02:35:40|544.12|541.32|544.12|541.32|544.12|541.32|543.91|541.11|0
1649385360000|2022-04-08 02:36:00|543.91|541.11|543.91|541.11|543.91|541.11|543.91|541.11|0
1649385370000|2022-04-08 02:36:10|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649385380000|2022-04-08 02:36:20|543.91|541.11|544.12|541.32|544.12|541.32|543.91|541.11|0
1649385390000|2022-04-08 02:36:30|543.91|541.11|544.12|541.32|544.12|541.32|543.91|541.11|0
1649385400000|2022-04-08 02:36:40|544.01|541.21|543.91|541.11|544.12|541.32|543.91|541.11|0
1649385410000|2022-04-08 02:36:50|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649385420000|2022-04-08 02:37:00|543.91|541.11|543.91|541.11|543.91|541.11|543.91|541.11|0
1649385430000|2022-04-08 02:37:10|544.12|541.32|543.91|541.11|544.12|541.32|543.91|541.11|0
1649385440000|2022-04-08 02:37:20|544.12|541.32|543.91|541.11|544.12|541.32|543.91|541.11|0
1649385450000|2022-04-08 02:37:30|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649385460000|2022-04-08 02:37:40|544.22|541.42|544.22|541.42|544.33|541.53|544.22|541.42|0
1649385470000|2022-04-08 02:37:50|544.33|541.53|544.12|541.32|544.33|541.53|544.12|541.32|0
1649385490000|2022-04-08 02:38:10|543.91|541.11|543.91|541.11|543.91|541.11|543.91|541.11|0
1649385510000|2022-04-08 02:38:30|543.8|541|543.91|541.11|543.91|541.11|543.8|541|0
1649385520000|2022-04-08 02:38:40|543.9|541.1|543.9|541.1|543.9|541.1|543.9|541.1|0
1649385530000|2022-04-08 02:38:50|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649385540000|2022-04-08 02:39:00|543.9|541.1|544.12|541.32|544.12|541.32|543.9|541.1|0
1649385580000|2022-04-08 02:39:40|544.22|541.42|544.12|541.32|544.33|541.53|544.12|541.32|0
1649385600000|2022-04-08 02:40:00|544.22|541.42|544.33|541.53|544.33|541.53|544.22|541.42|0
1649385640000|2022-04-08 02:40:40|544.11|541.31|544|541.2|544.33|541.53|544|541.2|0
1649385650000|2022-04-08 02:40:50|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1649385660000|2022-04-08 02:41:00|543.9|541.1|544.11|541.31|544.11|541.31|543.9|541.1|0
1649385670000|2022-04-08 02:41:10|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1649385690000|2022-04-08 02:41:30|544.43|541.63|544.54|541.74|544.54|541.74|544.33|541.53|0
1649385700000|2022-04-08 02:41:40|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1649385710000|2022-04-08 02:41:50|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1649385720000|2022-04-08 02:42:00|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1649385730000|2022-04-08 02:42:10|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1649385740000|2022-04-08 02:42:20|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1649385750000|2022-04-08 02:42:30|545.17|542.37|545.38|542.58|545.38|542.58|545.17|542.37|0
1649385760000|2022-04-08 02:42:40|545.17|542.37|545.17|542.37|545.17|542.37|544.96|542.16|0
1649385770000|2022-04-08 02:42:50|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1649385780000|2022-04-08 02:43:00|545.17|542.37|545.17|542.37|545.17|542.37|545.17|542.37|0
1649385790000|2022-04-08 02:43:10|545.06|542.26|544.96|542.16|545.06|542.26|544.96|542.16|0
1649385800000|2022-04-08 02:43:20|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1649385810000|2022-04-08 02:43:30|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1649385830000|2022-04-08 02:43:50|545.06|542.26|545.17|542.37|545.17|542.37|545.06|542.26|0
1649385840000|2022-04-08 02:44:00|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1649385890000|2022-04-08 02:44:50|545.8|543|545.8|543|545.8|543|545.59|542.79|0
1649385900000|2022-04-08 02:45:00|546.22|543.42|546.22|543.42|546.22|543.42|546.22|543.42|0
1649385910000|2022-04-08 02:45:10|546.44|543.64|546.44|543.64|546.44|543.64|546.44|543.64|0
1649385920000|2022-04-08 02:45:20|546.22|543.42|546.01|543.21|546.22|543.42|545.8|543|0
1649385930000|2022-04-08 02:45:30|546.44|543.64|546.44|543.64|546.44|543.64|546.22|543.42|0
1649385940000|2022-04-08 02:45:40|546.65|543.85|546.65|543.85|546.65|543.85|546.65|543.85|0
1649385960000|2022-04-08 02:46:00|547.07|544.27|547.07|544.27|547.07|544.27|547.07|544.27|0
1649385980000|2022-04-08 02:46:20|547.28|544.48|547.49|544.69|547.49|544.69|547.28|544.48|0
1649385990000|2022-04-08 02:46:30|546.86|544.06|546.86|544.06|547.07|544.27|546.86|544.06|0
1649386000000|2022-04-08 02:46:40|547.07|544.27|547.07|544.27|547.07|544.27|547.07|544.27|0
1649386030000|2022-04-08 02:47:10|546.86|544.06|547.28|544.48|547.28|544.48|546.86|544.06|0
1649386050000|2022-04-08 02:47:30|547.49|544.69|547.49|544.69|547.49|544.69|547.28|544.48|0
1649386060000|2022-04-08 02:47:40|547.28|544.48|547.49|544.69|547.49|544.69|547.28|544.48|0
1649386070000|2022-04-08 02:47:50|547.28|544.48|547.28|544.48|547.28|544.48|547.28|544.48|0
1649386080000|2022-04-08 02:48:00|547.49|544.69|547.28|544.48|547.49|544.69|547.28|544.48|0
1649386090000|2022-04-08 02:48:10|547.07|544.27|547.07|544.27|547.07|544.27|547.07|544.27|0
1649386100000|2022-04-08 02:48:20|546.86|544.06|547.07|544.27|547.07|544.27|546.86|544.06|0
1649386110000|2022-04-08 02:48:30|546.96|544.16|547.07|544.27|547.07|544.27|546.96|544.16|0
1649386130000|2022-04-08 02:48:50|547.28|544.48|547.28|544.48|547.28|544.48|547.28|544.48|0
1649386160000|2022-04-08 02:49:20|547.17|544.37|546.86|544.06|547.17|544.37|546.86|544.06|0
1649386180000|2022-04-08 02:49:40|546.64|543.84|546.86|544.06|546.86|544.06|546.64|543.84|0
1649386190000|2022-04-08 02:49:50|546.64|543.84|546.64|543.84|546.64|543.84|546.64|543.84|0
1649386200000|2022-04-08 02:50:00|546.86|544.06|546.53|543.73|546.86|544.06|546.53|543.73|0
1649386210000|2022-04-08 02:50:10|546.64|543.84|546.64|543.84|546.64|543.84|546.64|543.84|0
1649386220000|2022-04-08 02:50:20|546.86|544.06|546.64|543.84|546.86|544.06|546.64|543.84|0
1649386230000|2022-04-08 02:50:30|546.75|543.95|546.86|544.06|546.86|544.06|546.75|543.95|0
1649386240000|2022-04-08 02:50:40|546.75|543.95|546.64|543.84|546.75|543.95|546.64|543.84|0
1649386260000|2022-04-08 02:51:00|546.86|544.06|546.86|544.06|546.86|544.06|546.86|544.06|0
1649386270000|2022-04-08 02:51:10|546.64|543.84|546.64|543.84|546.64|543.84|546.64|543.84|0
1649386280000|2022-04-08 02:51:20|546.86|544.06|547.07|544.27|547.07|544.27|546.86|544.06|0
1649386290000|2022-04-08 02:51:30|546.86|544.06|546.86|544.06|546.86|544.06|546.86|544.06|0
1649386300000|2022-04-08 02:51:40|546.85|544.05|546.85|544.05|546.85|544.05|546.85|544.05|0
1649386320000|2022-04-08 02:52:00|546.64|543.84|546.43|543.63|546.64|543.84|546.43|543.63|0
1649386330000|2022-04-08 02:52:10|546.64|543.84|546.64|543.84|546.64|543.84|546.64|543.84|0
1649386340000|2022-04-08 02:52:20|546.85|544.05|546.85|544.05|546.85|544.05|546.85|544.05|0
1649386360000|2022-04-08 02:52:40|546.64|543.84|546.64|543.84|546.64|543.84|546.64|543.84|0
1649386380000|2022-04-08 02:53:00|546.53|543.73|546.64|543.84|546.64|543.84|546.53|543.73|0
1649386390000|2022-04-08 02:53:10|546.53|543.73|546.43|543.63|546.53|543.73|546.43|543.63|0
1649386400000|2022-04-08 02:53:20|546.64|543.84|546.85|544.05|546.85|544.05|546.64|543.84|0
1649386430000|2022-04-08 02:53:50|546.64|543.84|546.64|543.84|546.64|543.84|546.64|543.84|0
1649386450000|2022-04-08 02:54:10|546.43|543.63|546.64|543.84|546.64|543.84|546.43|543.63|0
1649386500000|2022-04-08 02:55:00|546.43|543.63|546.43|543.63|546.43|543.63|546.43|543.63|0
1649386510000|2022-04-08 02:55:10|546.64|543.84|546.64|543.84|546.64|543.84|546.64|543.84|0
1649386520000|2022-04-08 02:55:20|546.85|544.05|546.74|543.94|546.85|544.05|546.74|543.94|0
1649386530000|2022-04-08 02:55:30|546.85|544.05|546.85|544.05|546.85|544.05|546.85|544.05|0
1649386540000|2022-04-08 02:55:40|546.64|543.84|546.64|543.84|546.64|543.84|546.64|543.84|0
1649386560000|2022-04-08 02:56:00|546.85|544.05|546.85|544.05|546.85|544.05|546.85|544.05|0
1649386570000|2022-04-08 02:56:10|546.64|543.84|546.64|543.84|546.64|543.84|546.53|543.73|0
1649386580000|2022-04-08 02:56:20|546.85|544.05|546.64|543.84|546.85|544.05|546.64|543.84|0
1649386610000|2022-04-08 02:56:50|546.85|544.05|546.85|544.05|546.85|544.05|546.64|543.84|0
1649386670000|2022-04-08 02:57:50|547.06|544.26|547.06|544.26|547.06|544.26|547.06|544.26|0
1649386710000|2022-04-08 02:58:30|546.85|544.05|546.85|544.05|546.85|544.05|546.85|544.05|0
1649386720000|2022-04-08 02:58:40|547.06|544.26|546.95|544.15|547.06|544.26|546.95|544.15|0
1649386730000|2022-04-08 02:58:50|546.85|544.05|546.85|544.05|546.85|544.05|546.85|544.05|0
1649386750000|2022-04-08 02:59:10|547.06|544.26|547.27|544.47|547.27|544.47|547.06|544.26|0
1649386760000|2022-04-08 02:59:20|547.06|544.26|547.06|544.26|547.06|544.26|547.06|544.26|0
1649386800000|2022-04-08 03:00:00|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1649386840000|2022-04-08 03:00:40|547.48|544.68|547.48|544.68|547.48|544.68|547.48|544.68|0
1649386850000|2022-04-08 03:00:50|547.7|544.9|547.7|544.9|547.7|544.9|547.7|544.9|0
1649386860000|2022-04-08 03:01:00|547.48|544.68|547.48|544.68|547.48|544.68|547.27|544.47|0
1649386870000|2022-04-08 03:01:10|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1649386910000|2022-04-08 03:01:50|547.06|544.26|547.06|544.26|547.06|544.26|547.06|544.26|0
1649386920000|2022-04-08 03:02:00|546.85|544.05|546.64|543.84|546.85|544.05|546.64|543.84|0
1649386940000|2022-04-08 03:02:20|546.43|543.63|546.43|543.63|546.43|543.63|546.43|543.63|0
1649386950000|2022-04-08 03:02:30|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1649386960000|2022-04-08 03:02:40|546.42|543.62|546.42|543.62|546.42|543.62|546.42|543.62|0
1649386970000|2022-04-08 03:02:50|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1649386980000|2022-04-08 03:03:00|546|543.2|546|543.2|546|543.2|546|543.2|0
1649386990000|2022-04-08 03:03:10|545.79|542.99|545.79|542.99|545.79|542.99|545.79|542.99|0
1649387010000|2022-04-08 03:03:30|545.58|542.78|545.58|542.78|545.58|542.78|545.58|542.78|0
1649387030000|2022-04-08 03:03:50|545.37|542.57|545.37|542.57|545.37|542.57|545.37|542.57|0
1649387060000|2022-04-08 03:04:20|545.58|542.78|545.58|542.78|545.58|542.78|545.58|542.78|0
1649387100000|2022-04-08 03:05:00|545.37|542.57|545.37|542.57|545.37|542.57|545.37|542.57|0
1649387110000|2022-04-08 03:05:10|545.16|542.36|545.16|542.36|545.16|542.36|545.16|542.36|0
1649387120000|2022-04-08 03:05:20|545.15|542.35|545.15|542.35|545.15|542.35|545.15|542.35|0
1649387130000|2022-04-08 03:05:30|545.26|542.46|545.37|542.57|545.37|542.57|545.15|542.35|0
1649387140000|2022-04-08 03:05:40|545.26|542.46|545.37|542.57|545.37|542.57|545.15|542.35|0
1649387150000|2022-04-08 03:05:50|545.15|542.35|545.37|542.57|545.37|542.57|545.15|542.35|0
1649387160000|2022-04-08 03:06:00|545.15|542.35|545.15|542.35|545.15|542.35|545.15|542.35|0
1649387170000|2022-04-08 03:06:10|545.26|542.46|545.26|542.46|545.37|542.57|545.26|542.46|0
1649387180000|2022-04-08 03:06:20|545.37|542.57|545.15|542.35|545.37|542.57|545.15|542.35|0
1649387190000|2022-04-08 03:06:30|545.37|542.57|545.37|542.57|545.37|542.57|545.37|542.57|0
1649387200000|2022-04-08 03:06:40|545.58|542.78|545.58|542.78|545.58|542.78|545.58|542.78|0
1649387210000|2022-04-08 03:06:50|545.37|542.57|545.58|542.78|545.58|542.78|545.37|542.57|0
1649387220000|2022-04-08 03:07:00|545.79|542.99|545.79|542.99|545.79|542.99|545.79|542.99|0
1649387240000|2022-04-08 03:07:20|545.58|542.78|545.58|542.78|545.68|542.88|545.58|542.78|0
1649387270000|2022-04-08 03:07:50|545.79|542.99|545.79|542.99|545.79|542.99|545.79|542.99|0
1649387280000|2022-04-08 03:08:00|545.68|542.88|545.68|542.88|545.79|542.99|545.68|542.88|0
1649387290000|2022-04-08 03:08:10|545.58|542.78|545.58|542.78|545.58|542.78|545.58|542.78|0
1649387310000|2022-04-08 03:08:30|545.79|542.99|545.79|542.99|545.79|542.99|545.79|542.99|0
1649387330000|2022-04-08 03:08:50|546|543.2|545.79|542.99|546|543.2|545.79|542.99|0
1649387350000|2022-04-08 03:09:10|546|543.2|546|543.2|546|543.2|546|543.2|0
1649387370000|2022-04-08 03:09:30|545.79|542.99|545.79|542.99|545.79|542.99|545.79|542.99|0
1649387380000|2022-04-08 03:09:40|546|543.2|546|543.2|546|543.2|546|543.2|0
1649387390000|2022-04-08 03:09:50|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1649387400000|2022-04-08 03:10:00|546|543.2|545.89|543.09|546|543.2|545.89|543.09|0
1649387410000|2022-04-08 03:10:10|546|543.2|546|543.2|546|543.2|546|543.2|0
1649387420000|2022-04-08 03:10:20|546.1|543.3|546|543.2|546.1|543.3|546|543.2|0
1649387440000|2022-04-08 03:10:40|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1649387490000|2022-04-08 03:11:30|546.1|543.3|546.21|543.41|546.21|543.41|546.1|543.3|0
1649387500000|2022-04-08 03:11:40|546.31|543.51|546.42|543.62|546.42|543.62|546.31|543.51|0
1649387520000|2022-04-08 03:12:00|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649387530000|2022-04-08 03:12:10|547.26|544.46|547.05|544.25|547.26|544.46|547.05|544.25|0
1649387540000|2022-04-08 03:12:20|546.94|544.14|546.84|544.04|546.94|544.14|546.84|544.04|0
1649387570000|2022-04-08 03:12:50|546.94|544.14|546.84|544.04|546.94|544.14|546.84|544.04|0
1649387580000|2022-04-08 03:13:00|547.05|544.25|547.05|544.25|547.05|544.25|546.84|544.04|0
1649387590000|2022-04-08 03:13:10|547.26|544.46|547.26|544.46|547.48|544.68|547.26|544.46|0
1649387600000|2022-04-08 03:13:20|547.48|544.68|547.48|544.68|547.48|544.68|547.26|544.46|0
1649387610000|2022-04-08 03:13:30|547.26|544.46|546.94|544.14|547.26|544.46|546.94|544.14|0
1649387620000|2022-04-08 03:13:40|546.84|544.04|546.94|544.14|546.94|544.14|546.84|544.04|0
1649387630000|2022-04-08 03:13:50|547.05|544.25|547.05|544.25|547.05|544.25|546.84|544.04|0
1649387670000|2022-04-08 03:14:30|546.94|544.14|547.05|544.25|547.05|544.25|546.94|544.14|0
1649387680000|2022-04-08 03:14:40|546.84|544.04|546.84|544.04|547.05|544.25|546.84|544.04|0
1649387690000|2022-04-08 03:14:50|547.05|544.25|546.84|544.04|547.05|544.25|546.84|544.04|0
1649387700000|2022-04-08 03:15:00|546.63|543.83|546.42|543.62|546.63|543.83|546.42|543.62|0
1649387710000|2022-04-08 03:15:10|546.63|543.83|546.42|543.62|546.63|543.83|546.42|543.62|0
1649387720000|2022-04-08 03:15:20|546.52|543.72|546.52|543.72|546.52|543.72|546.52|543.72|0
1649387730000|2022-04-08 03:15:30|546.42|543.62|546.63|543.83|546.63|543.83|546.42|543.62|0
1649387740000|2022-04-08 03:15:40|546.84|544.04|546.63|543.83|546.84|544.04|546.63|543.83|0
1649387750000|2022-04-08 03:15:50|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649387770000|2022-04-08 03:16:10|546.63|543.83|546.63|543.83|546.63|543.83|546.63|543.83|0
1649387780000|2022-04-08 03:16:20|547.05|544.25|547.05|544.25|547.05|544.25|547.05|544.25|0
1649387790000|2022-04-08 03:16:30|546.94|544.14|546.84|544.04|546.94|544.14|546.84|544.04|0
1649387840000|2022-04-08 03:17:20|547.05|544.25|547.05|544.25|547.05|544.25|547.05|544.25|0
1649387850000|2022-04-08 03:17:30|547.26|544.46|547.26|544.46|547.26|544.46|547.26|544.46|0
1649387870000|2022-04-08 03:17:50|547.05|544.25|547.05|544.25|547.05|544.25|547.05|544.25|0
1649387900000|2022-04-08 03:18:20|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649387910000|2022-04-08 03:18:30|546.63|543.83|546.63|543.83|546.63|543.83|546.63|543.83|0
1649387920000|2022-04-08 03:18:40|546.73|543.93|546.84|544.04|546.84|544.04|546.73|543.93|0
1649387930000|2022-04-08 03:18:50|546.63|543.83|546.84|544.04|546.84|544.04|546.63|543.83|0
1649387950000|2022-04-08 03:19:10|546.63|543.83|546.63|543.83|546.63|543.83|546.63|543.83|0
1649387970000|2022-04-08 03:19:30|546.41|543.61|546.41|543.61|546.41|543.61|546.41|543.61|0
1649387980000|2022-04-08 03:19:40|546.63|543.83|546.63|543.83|546.63|543.83|546.63|543.83|0
1649387990000|2022-04-08 03:19:50|546.41|543.61|546.63|543.83|546.63|543.83|546.41|543.61|0
1649388000000|2022-04-08 03:20:00|546.41|543.61|546.41|543.61|546.52|543.72|546.41|543.61|0
1649388010000|2022-04-08 03:20:10|546.52|543.72|546.41|543.61|546.63|543.83|546.41|543.61|0
1649388020000|2022-04-08 03:20:20|546.52|543.72|546.62|543.82|546.63|543.83|546.52|543.72|0
1649388040000|2022-04-08 03:20:40|546.51|543.71|546.62|543.82|546.62|543.82|546.51|543.71|0
1649388060000|2022-04-08 03:21:00|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649388090000|2022-04-08 03:21:30|546.62|543.82|546.62|543.82|546.62|543.82|546.62|543.82|0
1649388100000|2022-04-08 03:21:40|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649388110000|2022-04-08 03:21:50|547.05|544.25|546.84|544.04|547.05|544.25|546.84|544.04|0
1649388130000|2022-04-08 03:22:10|547.05|544.25|547.05|544.25|547.05|544.25|547.05|544.25|0
1649388140000|2022-04-08 03:22:20|547.26|544.46|547.26|544.46|547.26|544.46|547.26|544.46|0
1649388150000|2022-04-08 03:22:30|547.36|544.56|547.05|544.25|547.47|544.67|547.05|544.25|0
1649388160000|2022-04-08 03:22:40|547.47|544.67|547.68|544.88|547.68|544.88|547.47|544.67|0
1649388170000|2022-04-08 03:22:50|547.47|544.67|547.36|544.56|547.47|544.67|547.36|544.56|0
1649388180000|2022-04-08 03:23:00|547.47|544.67|547.47|544.67|547.47|544.67|547.26|544.46|0
1649388230000|2022-04-08 03:23:50|547.36|544.56|547.47|544.67|547.47|544.67|547.36|544.56|0
1649388240000|2022-04-08 03:24:00|547.26|544.46|547.47|544.67|547.47|544.67|547.26|544.46|0
1649388280000|2022-04-08 03:24:40|547.26|544.46|547.26|544.46|547.26|544.46|547.26|544.46|0
1649388290000|2022-04-08 03:24:50|547.05|544.25|547.05|544.25|547.05|544.25|547.05|544.25|0
1649388300000|2022-04-08 03:25:00|546.83|544.03|546.83|544.03|546.83|544.03|546.83|544.03|0
1649388310000|2022-04-08 03:25:10|546.62|543.82|546.62|543.82|546.62|543.82|546.62|543.82|0
1649388320000|2022-04-08 03:25:20|546.41|543.61|546.41|543.61|546.41|543.61|546.41|543.61|0
1649388330000|2022-04-08 03:25:30|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1649388340000|2022-04-08 03:25:40|546.41|543.61|546.41|543.61|546.41|543.61|546.41|543.61|0
1649388360000|2022-04-08 03:26:00|546.3|543.5|546.2|543.4|546.41|543.61|546.2|543.4|0
1649388380000|2022-04-08 03:26:20|546.41|543.61|546.41|543.61|546.41|543.61|546.41|543.61|0
1649388400000|2022-04-08 03:26:40|546.62|543.82|546.62|543.82|546.62|543.82|546.62|543.82|0
1649388430000|2022-04-08 03:27:10|546.83|544.03|546.83|544.03|546.83|544.03|546.83|544.03|0
1649388440000|2022-04-08 03:27:20|546.72|543.92|546.62|543.82|546.72|543.92|546.62|543.82|0
1649388480000|2022-04-08 03:28:00|546.41|543.61|546.41|543.61|546.41|543.61|546.3|543.5|0
1649388520000|2022-04-08 03:28:40|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1649388530000|2022-04-08 03:28:50|545.99|543.19|545.88|543.08|545.99|543.19|545.88|543.08|0
1649388540000|2022-04-08 03:29:00|545.99|543.19|546.2|543.4|546.2|543.4|545.99|543.19|0
1649388570000|2022-04-08 03:29:30|545.98|543.18|546.09|543.29|546.2|543.4|545.98|543.18|0
1649388580000|2022-04-08 03:29:40|545.98|543.18|545.98|543.18|545.98|543.18|545.98|543.18|0
1649388600000|2022-04-08 03:30:00|546.09|543.29|546.41|543.61|546.41|543.61|546.09|543.29|0
1649388610000|2022-04-08 03:30:10|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1649388620000|2022-04-08 03:30:20|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1649388630000|2022-04-08 03:30:30|545.98|543.18|545.98|543.18|545.98|543.18|545.98|543.18|0
1649388640000|2022-04-08 03:30:40|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1649388650000|2022-04-08 03:30:50|546.09|543.29|545.98|543.18|546.2|543.4|545.98|543.18|0
1649388660000|2022-04-08 03:31:00|546.2|543.4|546.2|543.4|546.2|543.4|545.98|543.18|0
1649388670000|2022-04-08 03:31:10|545.98|543.18|545.98|543.18|545.98|543.18|545.98|543.18|0
1649388680000|2022-04-08 03:31:20|545.77|542.97|545.77|542.97|545.87|543.07|545.77|542.97|0
1649388690000|2022-04-08 03:31:30|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1649388700000|2022-04-08 03:31:40|544.93|542.13|544.93|542.13|544.93|542.13|544.93|542.13|0
1649388710000|2022-04-08 03:31:50|544.08|541.28|543.87|541.07|544.08|541.28|543.87|541.07|0
1649388720000|2022-04-08 03:32:00|544.08|541.28|543.66|540.86|544.08|541.28|543.66|540.86|0
1649388730000|2022-04-08 03:32:10|543.87|541.07|543.87|541.07|543.87|541.07|543.66|540.86|0
1649388740000|2022-04-08 03:32:20|544.08|541.28|544.29|541.49|544.29|541.49|544.08|541.28|0
1649388750000|2022-04-08 03:32:30|544.5|541.7|544.5|541.7|544.5|541.7|544.5|541.7|0
1649388760000|2022-04-08 03:32:40|544.71|541.91|544.71|541.91|544.71|541.91|544.71|541.91|0
1649388780000|2022-04-08 03:33:00|544.93|542.13|544.93|542.13|544.93|542.13|544.93|542.13|0
1649388790000|2022-04-08 03:33:10|545.03|542.23|545.14|542.34|545.14|542.34|545.03|542.23|0
1649388800000|2022-04-08 03:33:20|545.03|542.23|545.14|542.34|545.14|542.34|545.03|542.23|0
1649388810000|2022-04-08 03:33:30|545.24|542.44|545.24|542.44|545.24|542.44|545.24|542.44|0
1649388820000|2022-04-08 03:33:40|545.35|542.55|545.35|542.55|545.35|542.55|545.35|542.55|0
1649388830000|2022-04-08 03:33:50|545.56|542.76|545.35|542.55|545.56|542.76|545.35|542.55|0
1649388840000|2022-04-08 03:34:00|545.14|542.34|545.03|542.23|545.14|542.34|545.03|542.23|0
1649388850000|2022-04-08 03:34:10|545.14|542.34|544.92|542.12|545.14|542.34|544.92|542.12|0
1649388870000|2022-04-08 03:34:30|545.03|542.23|545.14|542.34|545.14|542.34|545.03|542.23|0
1649388880000|2022-04-08 03:34:40|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1649388900000|2022-04-08 03:35:00|544.71|541.91|544.71|541.91|544.92|542.12|544.71|541.91|0
1649388930000|2022-04-08 03:35:30|544.92|542.12|544.81|542.01|544.92|542.12|544.71|541.91|0
1649388940000|2022-04-08 03:35:40|545.14|542.34|545.03|542.23|545.14|542.34|545.03|542.23|0
1649388950000|2022-04-08 03:35:50|544.92|542.12|544.92|542.12|545.03|542.23|544.92|542.12|0
1649388960000|2022-04-08 03:36:00|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1649388970000|2022-04-08 03:36:10|545.13|542.33|545.35|542.55|545.35|542.55|545.13|542.33|0
1649389000000|2022-04-08 03:36:40|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649389030000|2022-04-08 03:37:10|545.24|542.44|545.24|542.44|545.24|542.44|545.24|542.44|0
1649389040000|2022-04-08 03:37:20|545.13|542.33|545.13|542.33|545.13|542.33|545.02|542.22|0
1649389050000|2022-04-08 03:37:30|545.24|542.44|545.13|542.33|545.35|542.55|545.13|542.33|0
1649389070000|2022-04-08 03:37:50|545.24|542.44|545.13|542.33|545.24|542.44|545.13|542.33|0
1649389090000|2022-04-08 03:38:10|544.92|542.12|544.71|541.91|544.92|542.12|544.71|541.91|0
1649389100000|2022-04-08 03:38:20|544.81|542.01|544.92|542.12|544.92|542.12|544.71|541.91|0
1649389110000|2022-04-08 03:38:30|545.13|542.33|545.23|542.43|545.23|542.43|545.13|542.33|0
1649389120000|2022-04-08 03:38:40|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649389130000|2022-04-08 03:38:50|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1649389140000|2022-04-08 03:39:00|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649389160000|2022-04-08 03:39:20|545.34|542.54|545.34|542.54|545.34|542.54|545.34|542.54|0
1649389170000|2022-04-08 03:39:30|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1649389180000|2022-04-08 03:39:40|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649389210000|2022-04-08 03:40:10|545.02|542.22|545.13|542.33|545.13|542.33|545.02|542.22|0
1649389220000|2022-04-08 03:40:20|545.02|542.22|545.13|542.33|545.13|542.33|545.02|542.22|0
1649389230000|2022-04-08 03:40:30|545.34|542.54|545.34|542.54|545.34|542.54|545.34|542.54|0
1649389240000|2022-04-08 03:40:40|545.13|542.33|545.34|542.54|545.34|542.54|545.13|542.33|0
1649389250000|2022-04-08 03:40:50|545.13|542.33|545.23|542.43|545.23|542.43|545.13|542.33|0
1649389260000|2022-04-08 03:41:00|545.34|542.54|545.13|542.33|545.34|542.54|545.13|542.33|0
1649389270000|2022-04-08 03:41:10|545.34|542.54|545.34|542.54|545.34|542.54|545.34|542.54|0
1649389280000|2022-04-08 03:41:20|545.23|542.43|545.23|542.43|545.23|542.43|545.13|542.33|0
1649389290000|2022-04-08 03:41:30|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649389300000|2022-04-08 03:41:40|545.34|542.54|545.34|542.54|545.34|542.54|545.34|542.54|0
1649389320000|2022-04-08 03:42:00|545.13|542.33|545.34|542.54|545.34|542.54|545.13|542.33|0
1649389330000|2022-04-08 03:42:10|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649389350000|2022-04-08 03:42:30|545.34|542.54|545.13|542.33|545.34|542.54|545.13|542.33|0
1649389370000|2022-04-08 03:42:50|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1649389380000|2022-04-08 03:43:00|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649389410000|2022-04-08 03:43:30|545.34|542.54|545.34|542.54|545.34|542.54|545.34|542.54|0
1649389430000|2022-04-08 03:43:50|545.55|542.75|545.55|542.75|545.55|542.75|545.55|542.75|0
1649389440000|2022-04-08 03:44:00|545.44|542.64|545.55|542.75|545.55|542.75|545.44|542.64|0
1649389450000|2022-04-08 03:44:10|545.44|542.64|545.34|542.54|545.44|542.64|545.34|542.54|0
1649389460000|2022-04-08 03:44:20|545.55|542.75|545.55|542.75|545.55|542.75|545.55|542.75|0
1649389470000|2022-04-08 03:44:30|545.76|542.96|545.87|543.07|545.87|543.07|545.76|542.96|0
1649389480000|2022-04-08 03:44:40|545.76|542.96|545.76|542.96|545.87|543.07|545.76|542.96|0
1649389530000|2022-04-08 03:45:30|545.55|542.75|545.55|542.75|545.55|542.75|545.55|542.75|0
1649389570000|2022-04-08 03:46:10|545.65|542.85|545.76|542.96|545.76|542.96|545.65|542.85|0
1649389580000|2022-04-08 03:46:20|545.97|543.17|545.76|542.96|545.97|543.17|545.76|542.96|0
1649389620000|2022-04-08 03:47:00|545.55|542.75|545.55|542.75|545.55|542.75|545.55|542.75|0
1649389630000|2022-04-08 03:47:10|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1649389650000|2022-04-08 03:47:30|545.34|542.54|545.55|542.75|545.55|542.75|545.34|542.54|0
1649389670000|2022-04-08 03:47:50|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1649389680000|2022-04-08 03:48:00|545.76|542.96|545.76|542.96|545.76|542.96|545.65|542.85|0
1649389690000|2022-04-08 03:48:10|545.55|542.75|545.76|542.96|545.76|542.96|545.55|542.75|0
1649389700000|2022-04-08 03:48:20|545.55|542.75|545.55|542.75|545.55|542.75|545.55|542.75|0
1649389710000|2022-04-08 03:48:30|545.76|542.96|545.55|542.75|545.76|542.96|545.55|542.75|0
1649389730000|2022-04-08 03:48:50|545.34|542.54|545.34|542.54|545.34|542.54|545.34|542.54|0
1649389750000|2022-04-08 03:49:10|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649389770000|2022-04-08 03:49:30|544.92|542.12|545.13|542.33|545.13|542.33|544.92|542.12|0
1649389780000|2022-04-08 03:49:40|544.91|542.11|544.91|542.11|544.91|542.11|544.91|542.11|0
1649389820000|2022-04-08 03:50:20|545.13|542.33|545.13|542.33|545.13|542.33|545.02|542.22|0
1649389830000|2022-04-08 03:50:30|544.91|542.11|545.13|542.33|545.13|542.33|544.91|542.11|0
1649389840000|2022-04-08 03:50:40|544.91|542.11|544.91|542.11|544.91|542.11|544.91|542.11|0
1649389860000|2022-04-08 03:51:00|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649389900000|2022-04-08 03:51:40|545.12|542.32|545.12|542.32|545.12|542.32|545.12|542.32|0
1649389940000|2022-04-08 03:52:20|544.91|542.11|544.91|542.11|544.91|542.11|544.91|542.11|0
1649389950000|2022-04-08 03:52:30|545.12|542.32|545.12|542.32|545.12|542.32|545.12|542.32|0
1649389980000|2022-04-08 03:53:00|544.91|542.11|544.91|542.11|544.91|542.11|544.91|542.11|0
1649390000000|2022-04-08 03:53:20|545.12|542.32|545.12|542.32|545.12|542.32|545.12|542.32|0
1649390060000|2022-04-08 03:54:20|544.91|542.11|544.91|542.11|544.91|542.11|544.91|542.11|0
1649390080000|2022-04-08 03:54:40|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1649390090000|2022-04-08 03:54:50|543.64|540.84|543.64|540.84|543.64|540.84|543.43|540.63|0
1649390100000|2022-04-08 03:55:00|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1649390110000|2022-04-08 03:55:10|544.07|541.27|544.07|541.27|544.07|541.27|544.07|541.27|0
1649390120000|2022-04-08 03:55:20|543.53|540.73|543.22|540.42|543.64|540.84|543.22|540.42|0
1649390130000|2022-04-08 03:55:30|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649390140000|2022-04-08 03:55:40|543.64|540.84|543.22|540.42|543.64|540.84|543.22|540.42|0
1649390150000|2022-04-08 03:55:50|543.43|540.63|543.64|540.84|543.64|540.84|543.43|540.63|0
1649390160000|2022-04-08 03:56:00|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649390170000|2022-04-08 03:56:10|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1649390180000|2022-04-08 03:56:20|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649390210000|2022-04-08 03:56:50|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1649390240000|2022-04-08 03:57:20|543.85|541.05|544.07|541.27|544.07|541.27|543.85|541.05|0
1649390250000|2022-04-08 03:57:30|543.64|540.84|543.85|541.05|543.85|541.05|543.64|540.84|0
1649390290000|2022-04-08 03:58:10|544.06|541.26|544.06|541.26|544.06|541.26|544.06|541.26|0
1649390350000|2022-04-08 03:59:10|544.28|541.48|544.28|541.48|544.28|541.48|544.28|541.48|0
1649390360000|2022-04-08 03:59:20|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1649390390000|2022-04-08 03:59:50|544.49|541.69|544.49|541.69|544.49|541.69|544.49|541.69|0
1649390400000|2022-04-08 04:00:00|544.7|541.9|544.7|541.9|544.91|542.11|544.7|541.9|0
1649390410000|2022-04-08 04:00:10|544.49|541.69|544.27|541.47|544.49|541.69|544.27|541.47|0
1649390420000|2022-04-08 04:00:20|544.49|541.69|544.49|541.69|544.49|541.69|544.49|541.69|0
1649390440000|2022-04-08 04:00:40|544.7|541.9|544.7|541.9|544.7|541.9|544.7|541.9|0
1649390450000|2022-04-08 04:00:50|544.49|541.69|544.49|541.69|544.49|541.69|544.49|541.69|0
1649390470000|2022-04-08 04:01:10|544.48|541.68|544.48|541.68|544.48|541.68|544.48|541.68|0
1649390480000|2022-04-08 04:01:20|544.7|541.9|544.7|541.9|544.7|541.9|544.7|541.9|0
1649390490000|2022-04-08 04:01:30|544.59|541.79|544.27|541.47|544.59|541.79|544.27|541.47|0
1649390500000|2022-04-08 04:01:40|544.06|541.26|544.27|541.47|544.27|541.47|544.06|541.26|0
1649390520000|2022-04-08 04:02:00|544.06|541.26|544.06|541.26|544.27|541.47|544.06|541.26|0
1649390530000|2022-04-08 04:02:10|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1649390560000|2022-04-08 04:02:40|544.06|541.26|543.95|541.15|544.06|541.26|543.95|541.15|0
1649390570000|2022-04-08 04:02:50|544.06|541.26|544.06|541.26|544.06|541.26|543.95|541.15|0
1649390580000|2022-04-08 04:03:00|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1649390590000|2022-04-08 04:03:10|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1649390620000|2022-04-08 04:03:40|543.53|540.73|543.43|540.63|543.64|540.84|543.43|540.63|0
1649390670000|2022-04-08 04:04:30|543.64|540.84|543.43|540.63|543.64|540.84|543.22|540.42|0
1649390680000|2022-04-08 04:04:40|543.22|540.42|543.22|540.42|543.22|540.42|543.22|540.42|0
1649390700000|2022-04-08 04:05:00|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649390720000|2022-04-08 04:05:20|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1649390740000|2022-04-08 04:05:40|543.85|541.05|543.64|540.84|543.85|541.05|543.64|540.84|0
1649390770000|2022-04-08 04:06:10|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649390800000|2022-04-08 04:06:40|543.32|540.52|543.21|540.41|543.32|540.52|543.21|540.41|0
1649390810000|2022-04-08 04:06:50|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649390820000|2022-04-08 04:07:00|543.64|540.84|543.43|540.63|543.64|540.84|543.43|540.63|0
1649390860000|2022-04-08 04:07:40|543.42|540.62|543.42|540.62|543.42|540.62|543.42|540.62|0
1649390880000|2022-04-08 04:08:00|543.31|540.51|543.42|540.62|543.42|540.62|543.31|540.51|0
1649390890000|2022-04-08 04:08:10|543.31|540.51|543.21|540.41|543.31|540.51|543.21|540.41|0
1649390900000|2022-04-08 04:08:20|543.31|540.51|543.42|540.62|543.42|540.62|543.31|540.51|0
1649390910000|2022-04-08 04:08:30|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1649390920000|2022-04-08 04:08:40|543.21|540.41|543.31|540.51|543.42|540.62|543.21|540.41|0
1649390930000|2022-04-08 04:08:50|543.21|540.41|543.42|540.62|543.42|540.62|543.21|540.41|0
1649390950000|2022-04-08 04:09:10|543.21|540.41|543.21|540.41|543.21|540.41|543.21|540.41|0
1649390980000|2022-04-08 04:09:40|543.31|540.51|543.21|540.41|543.31|540.51|543.21|540.41|0
1649391000000|2022-04-08 04:10:00|543.31|540.51|543.42|540.62|543.42|540.62|543.31|540.51|0
1649391010000|2022-04-08 04:10:10|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649391060000|2022-04-08 04:11:00|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1649391070000|2022-04-08 04:11:10|543.84|541.04|543.63|540.83|543.84|541.04|543.63|540.83|0
1649391080000|2022-04-08 04:11:20|543.84|541.04|543.95|541.15|543.95|541.15|543.84|541.04|0
1649391090000|2022-04-08 04:11:30|543.84|541.04|544.06|541.26|544.06|541.26|543.84|541.04|0
1649391100000|2022-04-08 04:11:40|543.84|541.04|543.63|540.83|543.84|541.04|543.63|540.83|0
1649391110000|2022-04-08 04:11:50|543.73|540.93|543.84|541.04|543.84|541.04|543.73|540.93|0
1649391130000|2022-04-08 04:12:10|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649391140000|2022-04-08 04:12:20|543.52|540.72|543.63|540.83|543.63|540.83|543.52|540.72|0
1649391160000|2022-04-08 04:12:40|543.84|541.04|543.84|541.04|543.84|541.04|543.84|541.04|0
1649391190000|2022-04-08 04:13:10|543.73|540.93|543.84|541.04|543.84|541.04|543.73|540.93|0
1649391240000|2022-04-08 04:14:00|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649391250000|2022-04-08 04:14:10|543.52|540.72|543.42|540.62|543.52|540.72|543.42|540.62|0
1649391270000|2022-04-08 04:14:30|543.31|540.51|543.42|540.62|543.42|540.62|543.31|540.51|0
1649391300000|2022-04-08 04:15:00|543.63|540.83|543.42|540.62|543.63|540.83|543.42|540.62|0
1649391310000|2022-04-08 04:15:10|543.52|540.72|543.52|540.72|543.52|540.72|543.52|540.72|0
1649391320000|2022-04-08 04:15:20|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649391330000|2022-04-08 04:15:30|543.52|540.72|543.42|540.62|543.52|540.72|543.42|540.62|0
1649391340000|2022-04-08 04:15:40|543.31|540.51|543.31|540.51|543.42|540.62|543.31|540.51|0
1649391350000|2022-04-08 04:15:50|543.21|540.41|543.42|540.62|543.42|540.62|543.21|540.41|0
1649391390000|2022-04-08 04:16:30|543.21|540.41|543|540.2|543.21|540.41|543|540.2|0
1649391400000|2022-04-08 04:16:40|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1649391410000|2022-04-08 04:16:50|542.89|540.09|543|540.2|543|540.2|542.89|540.09|0
1649391420000|2022-04-08 04:17:00|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1649391490000|2022-04-08 04:18:10|543|540.2|543|540.2|543|540.2|543|540.2|0
1649391520000|2022-04-08 04:18:40|542.78|539.98|542.57|539.77|542.78|539.98|542.57|539.77|0
1649391530000|2022-04-08 04:18:50|542.67|539.87|542.78|539.98|542.78|539.98|542.67|539.87|0
1649391540000|2022-04-08 04:19:00|542.89|540.09|542.89|540.09|542.89|540.09|542.78|539.98|0
1649391550000|2022-04-08 04:19:10|542.78|539.98|543|540.2|543|540.2|542.78|539.98|0
1649391560000|2022-04-08 04:19:20|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1649391570000|2022-04-08 04:19:30|542.78|539.98|542.78|539.98|542.78|539.98|542.67|539.87|0
1649391580000|2022-04-08 04:19:40|542.57|539.77|542.57|539.77|542.57|539.77|542.57|539.77|0
1649391600000|2022-04-08 04:20:00|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1649391610000|2022-04-08 04:20:10|542.57|539.77|542.57|539.77|542.57|539.77|542.57|539.77|0
1649391620000|2022-04-08 04:20:20|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1649391670000|2022-04-08 04:21:10|542.57|539.77|542.57|539.77|542.57|539.77|542.57|539.77|0
1649391680000|2022-04-08 04:21:20|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1649391730000|2022-04-08 04:22:10|542.15|539.35|542.15|539.35|542.15|539.35|542.15|539.35|0
1649391740000|2022-04-08 04:22:20|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1649391750000|2022-04-08 04:22:30|542.57|539.77|543.04|540.24|543.04|540.24|542.57|539.77|0
1649391760000|2022-04-08 04:22:40|543.25|540.45|542.93|540.13|543.25|540.45|542.93|540.13|0
1649391770000|2022-04-08 04:22:50|543.04|540.24|540.18|537.38|543.04|540.24|540.18|537.38|0
1649391780000|2022-04-08 04:23:00|539.97|537.17|541.47|538.67|541.47|538.67|539.97|537.17|0
1649391790000|2022-04-08 04:23:10|541.09|538.29|541.09|538.29|541.09|538.29|541.09|538.29|0
1649391800000|2022-04-08 04:23:20|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1649391880000|2022-04-08 04:24:40|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1649391900000|2022-04-08 04:25:00|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1649391920000|2022-04-08 04:25:20|541.51|538.71|541.51|538.71|541.51|538.71|541.51|538.71|0
1649391950000|2022-04-08 04:25:50|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1649391980000|2022-04-08 04:26:20|541.83|539.03|541.94|539.14|541.94|539.14|541.83|539.03|0
1649392010000|2022-04-08 04:26:50|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1649392020000|2022-04-08 04:27:00|542.15|539.35|542.15|539.35|542.36|539.56|542.15|539.35|0
1649392030000|2022-04-08 04:27:10|542.36|539.56|542.25|539.45|542.36|539.56|542.25|539.45|0
1649392040000|2022-04-08 04:27:20|542.36|539.56|542.15|539.35|542.36|539.56|542.15|539.35|0
1649392060000|2022-04-08 04:27:40|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1649392070000|2022-04-08 04:27:50|542.15|539.35|542.15|539.35|542.15|539.35|542.15|539.35|0
1649392090000|2022-04-08 04:28:10|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649392100000|2022-04-08 04:28:20|542.15|539.35|542.15|539.35|542.15|539.35|542.15|539.35|0
1649392170000|2022-04-08 04:29:30|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649392180000|2022-04-08 04:29:40|542.15|539.35|542.15|539.35|542.15|539.35|542.15|539.35|0
1649392200000|2022-04-08 04:30:00|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1649392220000|2022-04-08 04:30:20|542.14|539.34|542.14|539.34|542.14|539.34|542.14|539.34|0
1649392230000|2022-04-08 04:30:30|542.25|539.45|542.14|539.34|542.25|539.45|542.14|539.34|0
1649392290000|2022-04-08 04:31:30|542.03|539.23|542.14|539.34|542.14|539.34|542.03|539.23|0
1649392300000|2022-04-08 04:31:40|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649392330000|2022-04-08 04:32:10|542.14|539.34|542.14|539.34|542.14|539.34|542.14|539.34|0
1649392340000|2022-04-08 04:32:20|542.25|539.45|542.36|539.56|542.36|539.56|542.25|539.45|0
1649392350000|2022-04-08 04:32:30|542.35|539.55|542.35|539.55|542.35|539.55|542.35|539.55|0
1649392360000|2022-04-08 04:32:40|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649392390000|2022-04-08 04:33:10|541.82|539.02|541.93|539.13|541.93|539.13|541.82|539.02|0
1649392410000|2022-04-08 04:33:30|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1649392440000|2022-04-08 04:34:00|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649392470000|2022-04-08 04:34:30|542.03|539.23|542.03|539.23|542.03|539.23|542.03|539.23|0
1649392480000|2022-04-08 04:34:40|541.93|539.13|542.14|539.34|542.14|539.34|541.93|539.13|0
1649392490000|2022-04-08 04:34:50|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649392520000|2022-04-08 04:35:20|542.14|539.34|542.35|539.55|542.35|539.55|542.14|539.34|0
1649392530000|2022-04-08 04:35:30|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1649392560000|2022-04-08 04:36:00|542.78|539.98|542.56|539.76|542.78|539.98|542.56|539.76|0
1649392600000|2022-04-08 04:36:40|542.78|539.98|542.78|539.98|542.78|539.98|542.67|539.87|0
1649392620000|2022-04-08 04:37:00|542.67|539.87|542.56|539.76|542.67|539.87|542.56|539.76|0
1649392630000|2022-04-08 04:37:10|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1649392640000|2022-04-08 04:37:20|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1649392660000|2022-04-08 04:37:40|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1649392670000|2022-04-08 04:37:50|542.78|539.98|542.77|539.97|542.78|539.98|542.77|539.97|0
1649392690000|2022-04-08 04:38:10|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1649392700000|2022-04-08 04:38:20|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1649392710000|2022-04-08 04:38:30|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1649392760000|2022-04-08 04:39:20|542.66|539.86|542.56|539.76|542.66|539.86|542.56|539.76|0
1649392790000|2022-04-08 04:39:50|542.66|539.86|542.56|539.76|542.66|539.86|542.56|539.76|0
1649392800000|2022-04-08 04:40:00|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1649392830000|2022-04-08 04:40:30|542.99|540.19|542.87|540.07|542.99|540.19|542.87|540.07|0
1649392840000|2022-04-08 04:40:40|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1649392860000|2022-04-08 04:41:00|542.87|540.07|542.77|539.97|542.87|540.07|542.77|539.97|0
1649392880000|2022-04-08 04:41:20|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1649392900000|2022-04-08 04:41:40|543.2|540.4|543.09|540.29|543.2|540.4|542.98|540.18|0
1649392910000|2022-04-08 04:41:50|542.98|540.18|542.98|540.18|542.98|540.18|542.87|540.07|0
1649392970000|2022-04-08 04:42:50|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1649392990000|2022-04-08 04:43:10|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1649393010000|2022-04-08 04:43:30|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1649393050000|2022-04-08 04:44:10|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1649393060000|2022-04-08 04:44:20|541.92|539.12|541.71|538.91|541.92|539.12|541.71|538.91|0
1649393080000|2022-04-08 04:44:40|541.81|539.01|541.81|539.01|541.81|539.01|541.71|538.91|0
1649393090000|2022-04-08 04:44:50|541.71|538.91|541.81|539.01|541.81|539.01|541.71|538.91|0
1649393100000|2022-04-08 04:45:00|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1649393160000|2022-04-08 04:46:00|541.5|538.7|541.39|538.59|541.5|538.7|541.39|538.59|0
1649393170000|2022-04-08 04:46:10|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1649393200000|2022-04-08 04:46:40|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1649393220000|2022-04-08 04:47:00|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1649393230000|2022-04-08 04:47:10|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1649393250000|2022-04-08 04:47:30|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1649393270000|2022-04-08 04:47:50|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1649393340000|2022-04-08 04:49:00|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1649393350000|2022-04-08 04:49:10|541.18|538.38|540.86|538.06|541.18|538.38|540.86|538.06|0
1649393400000|2022-04-08 04:50:00|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1649393410000|2022-04-08 04:50:10|540.86|538.06|540.75|537.95|540.86|538.06|540.75|537.95|0
1649393420000|2022-04-08 04:50:20|540.65|537.85|540.65|537.85|540.65|537.85|540.65|537.85|0
1649393450000|2022-04-08 04:50:50|540.86|538.06|540.65|537.85|540.86|538.06|540.65|537.85|0
1649393460000|2022-04-08 04:51:00|540.86|538.06|540.86|538.06|540.86|538.06|540.86|538.06|0
1649393480000|2022-04-08 04:51:20|540.75|537.95|540.86|538.06|540.86|538.06|540.75|537.95|0
1649393510000|2022-04-08 04:51:50|540.65|537.85|540.65|537.85|540.65|537.85|540.65|537.85|0
1649393540000|2022-04-08 04:52:20|540.86|538.06|540.86|538.06|540.86|538.06|540.86|538.06|0
1649393550000|2022-04-08 04:52:30|540.65|537.85|540.65|537.85|540.65|537.85|540.65|537.85|0
1649393560000|2022-04-08 04:52:40|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1649393570000|2022-04-08 04:52:50|540.65|537.85|540.65|537.85|540.65|537.85|540.65|537.85|0
1649393580000|2022-04-08 04:53:00|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1649393590000|2022-04-08 04:53:10|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1649393670000|2022-04-08 04:54:30|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1649393700000|2022-04-08 04:55:00|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1649393710000|2022-04-08 04:55:10|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1649393720000|2022-04-08 04:55:20|540.12|537.32|540.23|537.43|540.23|537.43|540.01|537.21|0
1649393730000|2022-04-08 04:55:30|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1649393740000|2022-04-08 04:55:40|540.65|537.85|540.65|537.85|540.65|537.85|540.65|537.85|0
1649393750000|2022-04-08 04:55:50|540.86|538.06|540.86|538.06|540.86|538.06|540.86|538.06|0
1649393760000|2022-04-08 04:56:00|540.65|537.85|540.65|537.85|540.65|537.85|540.65|537.85|0
1649393820000|2022-04-08 04:57:00|540.86|538.06|540.86|538.06|540.86|538.06|540.86|538.06|0
1649393830000|2022-04-08 04:57:10|540.65|537.85|540.65|537.85|540.65|537.85|540.65|537.85|0
1649393850000|2022-04-08 04:57:30|540.75|537.95|540.65|537.85|540.75|537.95|540.65|537.85|0
1649393930000|2022-04-08 04:58:50|540.86|538.06|540.86|538.06|540.86|538.06|540.86|538.06|0
1649393940000|2022-04-08 04:59:00|541.07|538.27|540.86|538.06|541.07|538.27|540.86|538.06|0
1649393950000|2022-04-08 04:59:10|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1649393970000|2022-04-08 04:59:30|540.86|538.06|540.86|538.06|540.86|538.06|540.86|538.06|0
1649393980000|2022-04-08 04:59:40|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1649393990000|2022-04-08 04:59:50|541.28|538.48|541.28|538.48|541.28|538.48|541.28|538.48|0
1649394000000|2022-04-08 05:00:00|541.07|538.27|541.28|538.48|541.28|538.48|541.07|538.27|0
1649394040000|2022-04-08 05:00:40|541.07|538.27|541.28|538.48|541.28|538.48|541.07|538.27|0
1649394060000|2022-04-08 05:01:00|541.7|538.9|541.91|539.11|541.91|539.11|541.7|538.9|0
1649394070000|2022-04-08 05:01:10|541.7|538.9|541.7|538.9|541.7|538.9|541.7|538.9|0
1649394080000|2022-04-08 05:01:20|541.07|538.27|541.28|538.48|541.28|538.48|541.07|538.27|0
1649394100000|2022-04-08 05:01:40|541.07|538.27|541.28|538.48|541.28|538.48|541.07|538.27|0
1649394110000|2022-04-08 05:01:50|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1649394120000|2022-04-08 05:02:00|541.7|538.9|541.91|539.11|541.91|539.11|541.7|538.9|0
1649394130000|2022-04-08 05:02:10|542.12|539.32|541.91|539.11|542.12|539.32|541.91|539.11|0
1649394140000|2022-04-08 05:02:20|542.12|539.32|541.91|539.11|542.12|539.32|541.91|539.11|0
1649394150000|2022-04-08 05:02:30|542.01|539.21|541.91|539.11|542.01|539.21|541.91|539.11|0
1649394160000|2022-04-08 05:02:40|541.7|538.9|541.7|538.9|541.91|539.11|541.7|538.9|0
1649394170000|2022-04-08 05:02:50|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1649394180000|2022-04-08 05:03:00|541.59|538.79|541.59|538.79|541.7|538.9|541.59|538.79|0
1649394190000|2022-04-08 05:03:10|541.7|538.9|541.49|538.69|541.7|538.9|541.49|538.69|0
1649394200000|2022-04-08 05:03:20|541.7|538.9|541.7|538.9|541.7|538.9|541.7|538.9|0
1649394210000|2022-04-08 05:03:30|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1649394220000|2022-04-08 05:03:40|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1649394230000|2022-04-08 05:03:50|541.28|538.48|541.28|538.48|541.28|538.48|541.28|538.48|0
1649394240000|2022-04-08 05:04:00|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1649394260000|2022-04-08 05:04:20|541.28|538.48|541.28|538.48|541.28|538.48|541.28|538.48|0
1649394290000|2022-04-08 05:04:50|541.07|538.27|540.85|538.05|541.07|538.27|540.85|538.05|0
1649394300000|2022-04-08 05:05:00|540.64|537.84|540.64|537.84|540.85|538.05|540.64|537.84|0
1649394310000|2022-04-08 05:05:10|540.53|537.73|540.43|537.63|540.53|537.73|540.43|537.63|0
1649394320000|2022-04-08 05:05:20|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1649394330000|2022-04-08 05:05:30|540.43|537.63|540.64|537.84|540.64|537.84|540.43|537.63|0
1649394370000|2022-04-08 05:06:10|540.43|537.63|540.53|537.73|540.53|537.73|540.43|537.63|0
1649394380000|2022-04-08 05:06:20|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1649394390000|2022-04-08 05:06:30|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1649394400000|2022-04-08 05:06:40|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1649394410000|2022-04-08 05:06:50|540.32|537.52|540.43|537.63|540.43|537.63|540.32|537.52|0
1649394420000|2022-04-08 05:07:00|540.32|537.52|540.43|537.63|540.43|537.63|540.32|537.52|0
1649394430000|2022-04-08 05:07:10|540.32|537.52|540.32|537.52|540.32|537.52|540.32|537.52|0
1649394440000|2022-04-08 05:07:20|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1649394450000|2022-04-08 05:07:30|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1649394460000|2022-04-08 05:07:40|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1649394470000|2022-04-08 05:07:50|540.01|537.21|540.22|537.42|540.22|537.42|540.01|537.21|0
1649394480000|2022-04-08 05:08:00|540.11|537.31|540.22|537.42|540.22|537.42|540.11|537.31|0
1649394510000|2022-04-08 05:08:30|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1649394520000|2022-04-08 05:08:40|540.11|537.31|540.22|537.42|540.22|537.42|540.01|537.21|0
1649394530000|2022-04-08 05:08:50|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1649394550000|2022-04-08 05:09:10|540.22|537.42|540.22|537.42|540.22|537.42|540.01|537.21|0
1649394560000|2022-04-08 05:09:20|540.43|537.63|540.43|537.63|540.43|537.63|540.43|537.63|0
1649394580000|2022-04-08 05:09:40|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1649394590000|2022-04-08 05:09:50|540.85|538.05|541.27|538.47|541.27|538.47|540.85|538.05|0
1649394600000|2022-04-08 05:10:00|541.06|538.26|540.64|537.84|541.06|538.26|540.64|537.84|0
1649394610000|2022-04-08 05:10:10|540.74|537.94|541.06|538.26|541.06|538.26|540.74|537.94|0
1649394620000|2022-04-08 05:10:20|541.27|538.47|541.06|538.26|541.27|538.47|541.06|538.26|0
1649394630000|2022-04-08 05:10:30|541.27|538.47|541.16|538.36|541.27|538.47|541.16|538.36|0
1649394640000|2022-04-08 05:10:40|541.06|538.26|541.06|538.26|541.06|538.26|541.06|538.26|0
1649394670000|2022-04-08 05:11:10|541.27|538.47|541.27|538.47|541.27|538.47|541.27|538.47|0
1649394680000|2022-04-08 05:11:20|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1649394690000|2022-04-08 05:11:30|541.7|538.9|541.48|538.68|541.7|538.9|541.48|538.68|0
1649394700000|2022-04-08 05:11:40|541.7|538.9|541.59|538.79|541.7|538.9|541.48|538.68|0
1649394710000|2022-04-08 05:11:50|541.7|538.9|541.7|538.9|541.7|538.9|541.7|538.9|0
1649394720000|2022-04-08 05:12:00|541.48|538.68|541.58|538.78|541.58|538.78|541.48|538.68|0
1649394730000|2022-04-08 05:12:10|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1649394740000|2022-04-08 05:12:20|541.91|539.11|542.33|539.53|542.33|539.53|541.91|539.11|0
1649394750000|2022-04-08 05:12:30|542.12|539.32|542.12|539.32|542.12|539.32|542.12|539.32|0
1649394760000|2022-04-08 05:12:40|541.91|539.11|542.12|539.32|542.12|539.32|541.91|539.11|0
1649394780000|2022-04-08 05:13:00|542.54|539.74|542.12|539.32|542.54|539.74|542.12|539.32|0
1649394800000|2022-04-08 05:13:20|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1649394840000|2022-04-08 05:14:00|542.12|539.32|542.33|539.53|542.33|539.53|542.12|539.32|0
1649394850000|2022-04-08 05:14:10|542.54|539.74|542.54|539.74|542.75|539.95|542.54|539.74|0
1649394860000|2022-04-08 05:14:20|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1649394870000|2022-04-08 05:14:30|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1649394880000|2022-04-08 05:14:40|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1649394890000|2022-04-08 05:14:50|543.17|540.37|543.39|540.59|543.39|540.59|543.17|540.37|0
1649394900000|2022-04-08 05:15:00|543.6|540.8|543.17|540.37|543.6|540.8|543.17|540.37|0
1649394910000|2022-04-08 05:15:10|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1649394920000|2022-04-08 05:15:20|543.6|540.8|543.81|541.01|543.81|541.01|543.6|540.8|0
1649394930000|2022-04-08 05:15:30|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1649394940000|2022-04-08 05:15:40|544.45|541.65|544.45|541.65|544.45|541.65|544.34|541.54|0
1649394950000|2022-04-08 05:15:50|544.66|541.86|544.45|541.65|544.66|541.86|544.45|541.65|0
1649394970000|2022-04-08 05:16:10|544.55|541.75|544.66|541.86|544.66|541.86|544.45|541.65|0
1649394980000|2022-04-08 05:16:20|544.45|541.65|544.23|541.43|544.45|541.65|544.23|541.43|0
1649395000000|2022-04-08 05:16:40|544.44|541.64|544.23|541.43|544.44|541.64|544.23|541.43|0
1649395010000|2022-04-08 05:16:50|544.44|541.64|544.66|541.86|544.66|541.86|544.44|541.64|0
1649395040000|2022-04-08 05:17:20|544.87|542.07|544.66|541.86|544.87|542.07|544.66|541.86|0
1649395050000|2022-04-08 05:17:30|544.87|542.07|544.66|541.86|544.87|542.07|544.44|541.64|0
1649395060000|2022-04-08 05:17:40|544.44|541.64|544.55|541.75|544.55|541.75|544.44|541.64|0
1649395070000|2022-04-08 05:17:50|544.66|541.86|544.66|541.86|544.66|541.86|544.66|541.86|0
1649395080000|2022-04-08 05:18:00|544.76|541.96|544.44|541.64|544.76|541.96|544.44|541.64|0
1649395090000|2022-04-08 05:18:10|544.66|541.86|544.66|541.86|544.66|541.86|544.66|541.86|0
1649395100000|2022-04-08 05:18:20|544.55|541.75|544.66|541.86|544.66|541.86|544.55|541.75|0
1649395130000|2022-04-08 05:18:50|544.87|542.07|544.87|542.07|544.87|542.07|544.87|542.07|0
1649395140000|2022-04-08 05:19:00|544.76|541.96|544.87|542.07|544.87|542.07|544.76|541.96|0
1649395160000|2022-04-08 05:19:20|545.08|542.28|545.08|542.28|545.08|542.28|545.08|542.28|0
1649395180000|2022-04-08 05:19:40|545.29|542.49|545.29|542.49|545.29|542.49|545.29|542.49|0
1649395190000|2022-04-08 05:19:50|545.39|542.59|545.29|542.49|545.39|542.59|545.29|542.49|0
1649395200000|2022-04-08 05:20:00|545.5|542.7|545.71|542.91|545.71|542.91|545.5|542.7|0
1649395210000|2022-04-08 05:20:10|545.93|543.13|545.93|543.13|545.93|543.13|545.93|543.13|0
1649395240000|2022-04-08 05:20:40|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1649395260000|2022-04-08 05:21:00|545.93|543.13|546.14|543.34|546.14|543.34|545.93|543.13|0
1649395270000|2022-04-08 05:21:10|545.93|543.13|545.93|543.13|545.93|543.13|545.71|542.91|0
1649395280000|2022-04-08 05:21:20|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1649395300000|2022-04-08 05:21:40|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1649395310000|2022-04-08 05:21:50|545.39|542.59|545.5|542.7|545.5|542.7|545.29|542.49|0
1649395320000|2022-04-08 05:22:00|544.87|542.07|544.97|542.17|545.08|542.28|544.87|542.07|0
1649395330000|2022-04-08 05:22:10|544.87|542.07|544.87|542.07|544.87|542.07|544.87|542.07|0
1649395340000|2022-04-08 05:22:20|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649395350000|2022-04-08 05:22:30|544.87|542.07|544.87|542.07|544.87|542.07|544.87|542.07|0
1649395360000|2022-04-08 05:22:40|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395410000|2022-04-08 05:23:30|545.08|542.28|545.08|542.28|545.08|542.28|544.86|542.06|0
1649395420000|2022-04-08 05:23:40|545.29|542.49|545.08|542.28|545.29|542.49|545.08|542.28|0
1649395430000|2022-04-08 05:23:50|545.29|542.49|545.29|542.49|545.29|542.49|545.29|542.49|0
1649395440000|2022-04-08 05:24:00|545.08|542.28|545.08|542.28|545.08|542.28|545.08|542.28|0
1649395450000|2022-04-08 05:24:10|544.86|542.06|544.97|542.17|544.97|542.17|544.86|542.06|0
1649395460000|2022-04-08 05:24:20|545.08|542.28|545.08|542.28|545.08|542.28|545.08|542.28|0
1649395470000|2022-04-08 05:24:30|545.29|542.49|545.18|542.38|545.29|542.49|545.18|542.38|0
1649395480000|2022-04-08 05:24:40|545.29|542.49|545.29|542.49|545.29|542.49|545.18|542.38|0
1649395500000|2022-04-08 05:25:00|545.08|542.28|545.08|542.28|545.08|542.28|545.08|542.28|0
1649395510000|2022-04-08 05:25:10|544.75|541.95|545.29|542.49|545.29|542.49|544.75|541.95|0
1649395520000|2022-04-08 05:25:20|545.39|542.59|544.86|542.06|545.5|542.7|544.86|542.06|0
1649395540000|2022-04-08 05:25:40|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649395560000|2022-04-08 05:26:00|544.86|542.06|544.65|541.85|544.86|542.06|544.65|541.85|0
1649395570000|2022-04-08 05:26:10|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395580000|2022-04-08 05:26:20|544.65|541.85|544.44|541.64|544.65|541.85|544.44|541.64|0
1649395590000|2022-04-08 05:26:30|544.23|541.43|544.44|541.64|544.44|541.64|544.23|541.43|0
1649395600000|2022-04-08 05:26:40|544.23|541.43|544.44|541.64|544.44|541.64|544.23|541.43|0
1649395610000|2022-04-08 05:26:50|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649395620000|2022-04-08 05:27:00|544.86|542.06|544.65|541.85|544.86|542.06|544.65|541.85|0
1649395640000|2022-04-08 05:27:20|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395650000|2022-04-08 05:27:30|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649395660000|2022-04-08 05:27:40|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395670000|2022-04-08 05:27:50|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649395730000|2022-04-08 05:28:50|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395740000|2022-04-08 05:29:00|544.65|541.85|544.65|541.85|544.65|541.85|544.54|541.74|0
1649395760000|2022-04-08 05:29:20|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395770000|2022-04-08 05:29:30|545.07|542.27|545.07|542.27|545.07|542.27|545.07|542.27|0
1649395780000|2022-04-08 05:29:40|545.28|542.48|545.28|542.48|545.28|542.48|545.07|542.27|0
1649395790000|2022-04-08 05:29:50|545.07|542.27|544.86|542.06|545.07|542.27|544.86|542.06|0
1649395800000|2022-04-08 05:30:00|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649395810000|2022-04-08 05:30:10|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395820000|2022-04-08 05:30:20|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649395840000|2022-04-08 05:30:40|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395850000|2022-04-08 05:30:50|544.96|542.16|545.07|542.27|545.07|542.27|544.96|542.16|0
1649395870000|2022-04-08 05:31:10|544.86|542.06|544.75|541.95|544.86|542.06|544.65|541.85|0
1649395880000|2022-04-08 05:31:20|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395900000|2022-04-08 05:31:40|545.07|542.27|544.86|542.06|545.07|542.27|544.86|542.06|0
1649395910000|2022-04-08 05:31:50|545.07|542.27|544.86|542.06|545.07|542.27|544.86|542.06|0
1649395920000|2022-04-08 05:32:00|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649395950000|2022-04-08 05:32:30|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649395970000|2022-04-08 05:32:50|544.54|541.74|544.43|541.63|544.54|541.74|544.43|541.63|0
1649395980000|2022-04-08 05:33:00|544.32|541.52|544.32|541.52|544.32|541.52|544.32|541.52|0
1649395990000|2022-04-08 05:33:10|544.22|541.42|544.43|541.63|544.43|541.63|544.22|541.42|0
1649396000000|2022-04-08 05:33:20|544.65|541.85|544.43|541.63|544.65|541.85|544.43|541.63|0
1649396010000|2022-04-08 05:33:30|544.54|541.74|544.43|541.63|544.54|541.74|544.43|541.63|0
1649396020000|2022-04-08 05:33:40|544.54|541.74|544.54|541.74|544.54|541.74|544.43|541.63|0
1649396030000|2022-04-08 05:33:50|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649396040000|2022-04-08 05:34:00|544.43|541.63|544.43|541.63|544.43|541.63|544.43|541.63|0
1649396050000|2022-04-08 05:34:10|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649396070000|2022-04-08 05:34:30|544.75|541.95|544.65|541.85|544.86|542.06|544.65|541.85|0
1649396080000|2022-04-08 05:34:40|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649396100000|2022-04-08 05:35:00|544.75|541.95|544.65|541.85|544.75|541.95|544.65|541.85|0
1649396110000|2022-04-08 05:35:10|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1649396120000|2022-04-08 05:35:20|544.64|541.84|544.64|541.84|544.64|541.84|544.64|541.84|0
1649396150000|2022-04-08 05:35:50|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1649396160000|2022-04-08 05:36:00|544.64|541.84|544.43|541.63|544.64|541.84|544.43|541.63|0
1649396170000|2022-04-08 05:36:10|544.22|541.42|544.32|541.52|544.32|541.52|544.22|541.42|0
1649396180000|2022-04-08 05:36:20|544.22|541.42|544.43|541.63|544.43|541.63|544.22|541.42|0
1649396190000|2022-04-08 05:36:30|544.22|541.42|544.01|541.21|544.22|541.42|544.01|541.21|0
1649396210000|2022-04-08 05:36:50|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1649396220000|2022-04-08 05:37:00|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1649396250000|2022-04-08 05:37:30|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1649396270000|2022-04-08 05:37:50|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1649396280000|2022-04-08 05:38:00|544.11|541.31|544.01|541.21|544.11|541.31|544.01|541.21|0
1649396290000|2022-04-08 05:38:10|544.22|541.42|544.01|541.21|544.22|541.42|544.01|541.21|0
1649396300000|2022-04-08 05:38:20|544.11|541.31|544.22|541.42|544.22|541.42|544.01|541.21|0
1649396310000|2022-04-08 05:38:30|544.11|541.31|544.01|541.21|544.11|541.31|544.01|541.21|0
1649396320000|2022-04-08 05:38:40|544.11|541.31|544.22|541.42|544.22|541.42|544.11|541.31|0
1649396340000|2022-04-08 05:39:00|544.43|541.63|544.43|541.63|544.43|541.63|544.43|541.63|0
1649396350000|2022-04-08 05:39:10|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1649396360000|2022-04-08 05:39:20|544.43|541.63|544.43|541.63|544.43|541.63|544.43|541.63|0
1649396370000|2022-04-08 05:39:30|544.22|541.42|544.43|541.63|544.43|541.63|544.22|541.42|0
1649396380000|2022-04-08 05:39:40|544.22|541.42|544.43|541.63|544.43|541.63|544.22|541.42|0
1649396390000|2022-04-08 05:39:50|544.32|541.52|544.43|541.63|544.43|541.63|544.32|541.52|0
1649396400000|2022-04-08 05:40:00|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1649396410000|2022-04-08 05:40:10|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1649396420000|2022-04-08 05:40:20|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1649396450000|2022-04-08 05:40:50|544.43|541.63|544.01|541.21|544.43|541.63|544.01|541.21|0
1649396460000|2022-04-08 05:41:00|543.79|540.99|543.79|540.99|543.9|541.1|543.79|540.99|0
1649396470000|2022-04-08 05:41:10|543.9|541.1|543.79|540.99|543.9|541.1|543.79|540.99|0
1649396490000|2022-04-08 05:41:30|544.01|541.21|544.01|541.21|544.01|541.21|544.01|541.21|0
1649396520000|2022-04-08 05:42:00|544|541.2|544|541.2|544|541.2|544|541.2|0
1649396530000|2022-04-08 05:42:10|543.79|540.99|544|541.2|544|541.2|543.79|540.99|0
1649396540000|2022-04-08 05:42:20|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1649396550000|2022-04-08 05:42:30|544.32|541.52|544.22|541.42|544.32|541.52|544.22|541.42|0
1649396560000|2022-04-08 05:42:40|544|541.2|544|541.2|544|541.2|544|541.2|0
1649396570000|2022-04-08 05:42:50|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1649396580000|2022-04-08 05:43:00|544.43|541.63|544.43|541.63|544.43|541.63|544.43|541.63|0
1649396620000|2022-04-08 05:43:40|544.22|541.42|544.32|541.52|544.43|541.63|544.22|541.42|0
1649396630000|2022-04-08 05:43:50|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1649396670000|2022-04-08 05:44:30|544.32|541.52|544.43|541.63|544.43|541.63|544.32|541.52|0
1649396690000|2022-04-08 05:44:50|544.53|541.73|544.64|541.84|544.64|541.84|544.53|541.73|0
1649396710000|2022-04-08 05:45:10|544.85|542.05|544.64|541.84|544.85|542.05|544.64|541.84|0
1649396720000|2022-04-08 05:45:20|544.85|542.05|544.85|542.05|544.85|542.05|544.85|542.05|0
1649396730000|2022-04-08 05:45:30|545.06|542.26|545.06|542.26|545.06|542.26|545.06|542.26|0
1649396740000|2022-04-08 05:45:40|544.85|542.05|544.85|542.05|544.85|542.05|544.85|542.05|0
1649396750000|2022-04-08 05:45:50|545.06|542.26|545.06|542.26|545.06|542.26|545.06|542.26|0
1649396760000|2022-04-08 05:46:00|544.85|542.05|545.06|542.26|545.06|542.26|544.85|542.05|0
1649396770000|2022-04-08 05:46:10|544.85|542.05|544.85|542.05|544.85|542.05|544.85|542.05|0
1649396800000|2022-04-08 05:46:40|545.06|542.26|545.49|542.69|545.49|542.69|545.06|542.26|0
1649396810000|2022-04-08 05:46:50|545.38|542.58|545.27|542.47|545.38|542.58|545.27|542.47|0
1649396830000|2022-04-08 05:47:10|545.49|542.69|545.49|542.69|545.49|542.69|545.49|542.69|0
1649396840000|2022-04-08 05:47:20|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1649396850000|2022-04-08 05:47:30|545.49|542.69|545.06|542.26|545.49|542.69|545.06|542.26|0
1649396860000|2022-04-08 05:47:40|544.85|542.05|544.85|542.05|544.85|542.05|544.85|542.05|0
1649396870000|2022-04-08 05:47:50|545.06|542.26|545.16|542.36|545.16|542.36|545.06|542.26|0
1649396880000|2022-04-08 05:48:00|545.06|542.26|544.64|541.84|545.06|542.26|544.64|541.84|0
1649396910000|2022-04-08 05:48:30|544.85|542.05|544.85|542.05|544.85|542.05|544.85|542.05|0
1649396930000|2022-04-08 05:48:50|544.95|542.15|545.06|542.26|545.06|542.26|544.85|542.05|0
1649396940000|2022-04-08 05:49:00|545.27|542.47|545.27|542.47|545.27|542.47|545.06|542.26|0
1649396950000|2022-04-08 05:49:10|545.48|542.68|545.48|542.68|545.48|542.68|545.48|542.68|0
1649396960000|2022-04-08 05:49:20|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1649396970000|2022-04-08 05:49:30|545.59|542.79|545.48|542.68|545.59|542.79|545.48|542.68|0
1649396990000|2022-04-08 05:49:50|545.59|542.79|545.59|542.79|545.59|542.79|545.59|542.79|0
1649397000000|2022-04-08 05:50:00|545.48|542.68|545.27|542.47|545.48|542.68|545.16|542.36|0
1649397010000|2022-04-08 05:50:10|545.59|542.79|545.7|542.9|545.7|542.9|545.59|542.79|0
1649397020000|2022-04-08 05:50:20|545.48|542.68|545.59|542.79|545.59|542.79|545.48|542.68|0
1649397030000|2022-04-08 05:50:30|545.7|542.9|545.27|542.47|545.7|542.9|545.27|542.47|0
1649397040000|2022-04-08 05:50:40|545.48|542.68|545.48|542.68|545.48|542.68|545.48|542.68|0
1649397050000|2022-04-08 05:50:50|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1649397060000|2022-04-08 05:51:00|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1649397070000|2022-04-08 05:51:10|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1649397080000|2022-04-08 05:51:20|545.91|543.11|545.8|543|545.91|543.11|545.8|543|0
1649397090000|2022-04-08 05:51:30|545.91|543.11|546.12|543.32|546.12|543.32|545.91|543.11|0
1649397100000|2022-04-08 05:51:40|546.33|543.53|546.76|543.96|546.76|543.96|546.33|543.53|0
1649397110000|2022-04-08 05:51:50|546.97|544.17|546.76|543.96|546.97|544.17|546.76|543.96|0
1649397120000|2022-04-08 05:52:00|547.18|544.38|547.18|544.38|547.18|544.38|546.97|544.17|0
1649397130000|2022-04-08 05:52:10|547.39|544.59|547.39|544.59|547.39|544.59|547.39|544.59|0
1649397140000|2022-04-08 05:52:20|547.18|544.38|547.18|544.38|547.18|544.38|547.18|544.38|0
1649397150000|2022-04-08 05:52:30|546.54|543.74|546.76|543.96|546.76|543.96|546.54|543.74|0
1649397160000|2022-04-08 05:52:40|546.75|543.95|547.18|544.38|547.18|544.38|546.75|543.95|0
1649397170000|2022-04-08 05:52:50|546.97|544.17|546.75|543.95|546.97|544.17|546.64|543.84|0
1649397180000|2022-04-08 05:53:00|546.54|543.74|546.54|543.74|546.54|543.74|546.54|543.74|0
1649397190000|2022-04-08 05:53:10|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1649397210000|2022-04-08 05:53:30|547.18|544.38|546.97|544.17|547.18|544.38|546.97|544.17|0
1649397230000|2022-04-08 05:53:50|547.18|544.38|547.18|544.38|547.18|544.38|547.18|544.38|0
1649397240000|2022-04-08 05:54:00|546.97|544.17|546.97|544.17|546.97|544.17|546.97|544.17|0
1649397260000|2022-04-08 05:54:20|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1649397270000|2022-04-08 05:54:30|546.97|544.17|546.75|543.95|546.97|544.17|546.75|543.95|0
1649397280000|2022-04-08 05:54:40|546.97|544.17|546.75|543.95|546.97|544.17|546.75|543.95|0
1649397300000|2022-04-08 05:55:00|546.64|543.84|546.75|543.95|546.75|543.95|546.54|543.74|0
1649397310000|2022-04-08 05:55:10|546.97|544.17|546.75|543.95|546.97|544.17|546.75|543.95|0
1649397320000|2022-04-08 05:55:20|546.97|544.17|547.39|544.59|547.39|544.59|546.97|544.17|0
1649397330000|2022-04-08 05:55:30|547.81|545.01|548.03|545.23|548.24|545.44|547.81|545.01|0
1649397340000|2022-04-08 05:55:40|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1649397350000|2022-04-08 05:55:50|547.92|545.12|547.92|545.12|547.92|545.12|547.92|545.12|0
1649397360000|2022-04-08 05:56:00|547.81|545.01|547.92|545.12|547.92|545.12|547.81|545.01|0
1649397370000|2022-04-08 05:56:10|547.81|545.01|548.03|545.23|548.03|545.23|547.81|545.01|0
1649397380000|2022-04-08 05:56:20|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1649397390000|2022-04-08 05:56:30|548.03|545.23|548.03|545.23|548.03|545.23|548.03|545.23|0
1649397410000|2022-04-08 05:56:50|547.81|545.01|548.03|545.23|548.03|545.23|547.81|545.01|0
1649397430000|2022-04-08 05:57:10|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1649397440000|2022-04-08 05:57:20|547.81|545.01|547.92|545.12|547.92|545.12|547.81|545.01|0
1649397450000|2022-04-08 05:57:30|548.03|545.23|547.81|545.01|548.03|545.23|547.81|545.01|0
1649397460000|2022-04-08 05:57:40|547.6|544.8|547.6|544.8|547.6|544.8|547.39|544.59|0
1649397470000|2022-04-08 05:57:50|547.81|545.01|547.81|545.01|547.81|545.01|547.6|544.8|0
1649397480000|2022-04-08 05:58:00|547.6|544.8|547.49|544.69|547.6|544.8|547.49|544.69|0
1649397490000|2022-04-08 05:58:10|547.6|544.8|547.81|545.01|547.81|545.01|547.6|544.8|0
1649397500000|2022-04-08 05:58:20|547.6|544.8|547.6|544.8|547.7|544.9|547.49|544.69|0
1649397510000|2022-04-08 05:58:30|547.7|544.9|547.6|544.8|547.7|544.9|547.6|544.8|0
1649397520000|2022-04-08 05:58:40|547.81|545.01|547.81|545.01|547.91|545.11|547.81|545.01|0
1649397530000|2022-04-08 05:58:50|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1649397550000|2022-04-08 05:59:10|547.39|544.59|547.18|544.38|547.39|544.59|547.18|544.38|0
1649397560000|2022-04-08 05:59:20|547.39|544.59|547.18|544.38|547.39|544.59|547.18|544.38|0
1649397570000|2022-04-08 05:59:30|547.39|544.59|547.49|544.69|547.6|544.8|547.39|544.59|0
1649397580000|2022-04-08 05:59:40|547.39|544.59|547.18|544.38|547.39|544.59|547.18|544.38|0
1649397590000|2022-04-08 05:59:50|547.28|544.48|547.39|544.59|547.39|544.59|547.17|544.37|0
1649397600000|2022-04-08 06:00:00|547.6|544.8|547.6|544.8|548.02|545.22|547.6|544.8|0
1649397610000|2022-04-08 06:00:10|548.02|545.22|547.91|545.11|548.02|545.22|547.91|545.11|0
1649397620000|2022-04-08 06:00:20|548.02|545.22|548.24|545.44|548.24|545.44|548.02|545.22|0
1649397630000|2022-04-08 06:00:30|548.45|545.65|548.45|545.65|548.45|545.65|548.24|545.44|0
1649397640000|2022-04-08 06:00:40|548.34|545.54|548.24|545.44|548.34|545.54|548.24|545.44|0
1649397650000|2022-04-08 06:00:50|548.34|545.54|548.45|545.65|548.45|545.65|548.34|545.54|0
1649397660000|2022-04-08 06:01:00|548.24|545.44|548.45|545.65|548.45|545.65|548.24|545.44|0
1649397700000|2022-04-08 06:01:40|548.66|545.86|548.66|545.86|548.66|545.86|548.66|545.86|0
1649397710000|2022-04-08 06:01:50|548.45|545.65|548.66|545.86|548.66|545.86|548.45|545.65|0
1649397720000|2022-04-08 06:02:00|548.87|546.07|548.45|545.65|548.87|546.07|548.45|545.65|0
1649397730000|2022-04-08 06:02:10|548.66|545.86|548.45|545.65|548.66|545.86|548.45|545.65|0
1649397740000|2022-04-08 06:02:20|548.55|545.75|548.02|545.22|548.55|545.75|548.02|545.22|0
1649397750000|2022-04-08 06:02:30|548.24|545.44|547.81|545.01|548.24|545.44|547.81|545.01|0
1649397760000|2022-04-08 06:02:40|547.6|544.8|547.6|544.8|547.7|544.9|547.6|544.8|0
1649397770000|2022-04-08 06:02:50|547.39|544.59|547.39|544.59|547.49|544.69|547.39|544.59|0
1649397780000|2022-04-08 06:03:00|547.6|544.8|547.6|544.8|547.6|544.8|547.39|544.59|0
1649397790000|2022-04-08 06:03:10|547.81|545.01|548.02|545.22|548.02|545.22|547.81|545.01|0
1649397800000|2022-04-08 06:03:20|548.12|545.32|548.12|545.32|548.23|545.43|548.02|545.22|0
1649397810000|2022-04-08 06:03:30|547.81|545.01|547.38|544.58|547.81|545.01|547.38|544.58|0
1649397820000|2022-04-08 06:03:40|547.17|544.37|547.17|544.37|547.17|544.37|547.17|544.37|0
1649397830000|2022-04-08 06:03:50|546.96|544.16|546.75|543.95|546.96|544.16|546.75|543.95|0
1649397840000|2022-04-08 06:04:00|546.54|543.74|546.32|543.52|546.54|543.74|546.32|543.52|0
1649397850000|2022-04-08 06:04:10|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649397860000|2022-04-08 06:04:20|546.43|543.63|546.32|543.52|546.43|543.63|546.32|543.52|0
1649397870000|2022-04-08 06:04:30|546.11|543.31|546.32|543.52|546.32|543.52|546.11|543.31|0
1649397880000|2022-04-08 06:04:40|546.54|543.74|546.54|543.74|546.54|543.74|546.54|543.74|0
1649397900000|2022-04-08 06:05:00|546.64|543.84|546.75|543.95|546.75|543.95|546.53|543.73|0
1649397910000|2022-04-08 06:05:10|546.96|544.16|546.96|544.16|546.96|544.16|546.96|544.16|0
1649397920000|2022-04-08 06:05:20|547.17|544.37|547.38|544.58|547.38|544.58|547.17|544.37|0
1649397930000|2022-04-08 06:05:30|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1649397950000|2022-04-08 06:05:50|547.49|544.69|547.38|544.58|547.49|544.69|547.38|544.58|0
1649397970000|2022-04-08 06:06:10|547.6|544.8|547.6|544.8|547.6|544.8|547.6|544.8|0
1649397990000|2022-04-08 06:06:30|547.38|544.58|547.38|544.58|547.38|544.58|547.38|544.58|0
1649398000000|2022-04-08 06:06:40|547.48|544.68|547.38|544.58|547.48|544.68|547.38|544.58|0
1649398010000|2022-04-08 06:06:50|547.6|544.8|547.38|544.58|547.6|544.8|547.38|544.58|0
1649398020000|2022-04-08 06:07:00|547.6|544.8|547.17|544.37|547.6|544.8|547.17|544.37|0
1649398040000|2022-04-08 06:07:20|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1649398050000|2022-04-08 06:07:30|547.17|544.37|547.27|544.47|547.38|544.58|547.17|544.37|0
1649398060000|2022-04-08 06:07:40|547.38|544.58|547.59|544.79|547.81|545.01|547.38|544.58|0
1649398080000|2022-04-08 06:08:00|547.38|544.58|547.38|544.58|547.38|544.58|547.38|544.58|0
1649398090000|2022-04-08 06:08:10|547.59|544.79|547.59|544.79|547.59|544.79|547.59|544.79|0
1649398120000|2022-04-08 06:08:40|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1649398140000|2022-04-08 06:09:00|548.23|545.43|548.55|545.75|548.55|545.75|548.23|545.43|0
1649398150000|2022-04-08 06:09:10|548.66|545.86|548.44|545.64|548.66|545.86|548.44|545.64|0
1649398160000|2022-04-08 06:09:20|548.66|545.86|548.87|546.07|548.87|546.07|548.66|545.86|0
1649398170000|2022-04-08 06:09:30|548.66|545.86|548.87|546.07|548.87|546.07|548.66|545.86|0
1649398190000|2022-04-08 06:09:50|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1649398200000|2022-04-08 06:10:00|549.93|547.13|549.93|547.13|549.93|547.13|549.93|547.13|0
1649398210000|2022-04-08 06:10:10|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1649398220000|2022-04-08 06:10:20|549.51|546.71|549.72|546.92|549.72|546.92|549.51|546.71|0
1649398230000|2022-04-08 06:10:30|549.93|547.13|549.93|547.13|549.93|547.13|549.93|547.13|0
1649398250000|2022-04-08 06:10:50|549.72|546.92|549.5|546.7|549.72|546.92|549.5|546.7|0
1649398260000|2022-04-08 06:11:00|549.39|546.59|549.29|546.49|549.39|546.59|549.29|546.49|0
1649398270000|2022-04-08 06:11:10|549.39|546.59|549.29|546.49|549.39|546.59|549.29|546.49|0
1649398280000|2022-04-08 06:11:20|549.08|546.28|548.87|546.07|549.08|546.28|548.87|546.07|0
1649398290000|2022-04-08 06:11:30|549.08|546.28|549.08|546.28|549.08|546.28|549.08|546.28|0
1649398300000|2022-04-08 06:11:40|548.87|546.07|548.87|546.07|548.87|546.07|548.87|546.07|0
1649398310000|2022-04-08 06:11:50|549.29|546.49|549.29|546.49|549.29|546.49|549.29|546.49|0
1649398320000|2022-04-08 06:12:00|549.08|546.28|548.97|546.17|549.08|546.28|548.97|546.17|0
1649398330000|2022-04-08 06:12:10|548.87|546.07|549.08|546.28|549.08|546.28|548.87|546.07|0
1649398340000|2022-04-08 06:12:20|548.87|546.07|548.97|546.17|548.97|546.17|548.87|546.07|0
1649398350000|2022-04-08 06:12:30|549.08|546.28|548.65|545.85|549.08|546.28|548.65|545.85|0
1649398360000|2022-04-08 06:12:40|548.87|546.07|548.87|546.07|548.87|546.07|548.87|546.07|0
1649398370000|2022-04-08 06:12:50|548.76|545.96|548.76|545.96|548.76|545.96|548.65|545.85|0
1649398380000|2022-04-08 06:13:00|548.65|545.85|548.65|545.85|548.65|545.85|548.65|545.85|0
1649398390000|2022-04-08 06:13:10|548.76|545.96|548.87|546.07|548.87|546.07|548.76|545.96|0
1649398400000|2022-04-08 06:13:20|548.65|545.85|548.65|545.85|548.65|545.85|548.65|545.85|0
1649398410000|2022-04-08 06:13:30|548.23|545.43|548.02|545.22|548.23|545.43|548.02|545.22|0
1649398420000|2022-04-08 06:13:40|547.91|545.11|547.8|545|547.91|545.11|547.8|545|0
1649398430000|2022-04-08 06:13:50|547.59|544.79|547.59|544.79|547.59|544.79|547.48|544.68|0
1649398440000|2022-04-08 06:14:00|547.48|544.68|547.48|544.68|547.48|544.68|547.38|544.58|0
1649398450000|2022-04-08 06:14:10|547.59|544.79|547.59|544.79|547.59|544.79|547.59|544.79|0
1649398460000|2022-04-08 06:14:20|547.8|545|547.8|545|547.8|545|547.59|544.79|0
1649398470000|2022-04-08 06:14:30|547.59|544.79|547.8|545|547.8|545|547.59|544.79|0
1649398480000|2022-04-08 06:14:40|547.69|544.89|547.8|545|547.8|545|547.69|544.89|0
1649398490000|2022-04-08 06:14:50|548.12|545.32|548.23|545.43|548.23|545.43|548.12|545.32|0
1649398510000|2022-04-08 06:15:10|548.01|545.21|548.01|545.21|548.01|545.21|548.01|545.21|0
1649398530000|2022-04-08 06:15:30|547.8|545|547.8|545|547.8|545|547.8|545|0
1649398540000|2022-04-08 06:15:40|547.9|545.1|548.01|545.21|548.01|545.21|547.9|545.1|0
1649398550000|2022-04-08 06:15:50|547.8|545|548.01|545.21|548.01|545.21|547.8|545|0
1649398560000|2022-04-08 06:16:00|547.8|545|547.8|545|547.9|545.1|547.8|545|0
1649398570000|2022-04-08 06:16:10|548.12|545.32|548.65|545.85|548.65|545.85|548.12|545.32|0
1649398580000|2022-04-08 06:16:20|548.86|546.06|548.86|546.06|548.86|546.06|548.86|546.06|0
1649398590000|2022-04-08 06:16:30|549.29|546.49|549.08|546.28|549.29|546.49|549.08|546.28|0
1649398600000|2022-04-08 06:16:40|548.86|546.06|548.86|546.06|548.86|546.06|548.86|546.06|0
1649398630000|2022-04-08 06:17:10|548.54|545.74|548.44|545.64|548.54|545.74|548.44|545.64|0
1649398650000|2022-04-08 06:17:30|548.54|545.74|548.44|545.64|548.54|545.74|548.44|545.64|0
1649398670000|2022-04-08 06:17:50|548.54|545.74|548.44|545.64|548.54|545.74|548.44|545.64|0
1649398680000|2022-04-08 06:18:00|548.54|545.74|549.08|546.28|549.08|546.28|548.54|545.74|0
1649398690000|2022-04-08 06:18:10|549.18|546.38|549.29|546.49|549.29|546.49|549.18|546.38|0
1649398700000|2022-04-08 06:18:20|549.39|546.59|549.5|546.7|549.5|546.7|549.39|546.59|0
1649398710000|2022-04-08 06:18:30|549.93|547.13|549.93|547.13|549.93|547.13|549.93|547.13|0
1649398720000|2022-04-08 06:18:40|550.14|547.34|550.03|547.23|550.14|547.34|550.03|547.23|0
1649398730000|2022-04-08 06:18:50|550.14|547.34|550.14|547.34|550.14|547.34|550.03|547.23|0
1649398740000|2022-04-08 06:19:00|550.03|547.23|549.92|547.12|550.03|547.23|549.92|547.12|0
1649398750000|2022-04-08 06:19:10|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1649398760000|2022-04-08 06:19:20|549.6|546.8|549.5|546.7|549.6|546.8|549.5|546.7|0
1649398770000|2022-04-08 06:19:30|549.07|546.27|549.29|546.49|549.29|546.49|549.07|546.27|0
1649398780000|2022-04-08 06:19:40|549.07|546.27|549.18|546.38|549.18|546.38|549.07|546.27|0
1649398790000|2022-04-08 06:19:50|549.07|546.27|548.86|546.06|549.07|546.27|548.86|546.06|0
1649398800000|2022-04-08 06:20:00|548.65|545.85|548.31|545.51|548.65|545.85|548.21|545.41|0
1649398810000|2022-04-08 06:20:10|548.21|545.41|548.31|545.51|548.31|545.51|548.21|545.41|0
1649398820000|2022-04-08 06:20:20|548.21|545.41|548.88|546.08|548.88|546.08|548.21|545.41|0
1649398830000|2022-04-08 06:20:30|548.98|546.18|548.98|546.18|548.98|546.18|548.98|546.18|0
1649398840000|2022-04-08 06:20:40|548.88|546.08|548.67|545.87|548.88|546.08|548.67|545.87|0
1649398850000|2022-04-08 06:20:50|548.94|546.14|548.94|546.14|548.94|546.14|548.94|546.14|0
1649398860000|2022-04-08 06:21:00|549.16|546.36|549.37|546.57|549.37|546.57|549.16|546.36|0
1649398870000|2022-04-08 06:21:10|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1649398890000|2022-04-08 06:21:30|549.37|546.57|549.68|546.88|549.68|546.88|549.37|546.57|0
1649398900000|2022-04-08 06:21:40|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1649398910000|2022-04-08 06:21:50|550.01|547.21|549.79|546.99|550.01|547.21|549.79|546.99|0
1649398920000|2022-04-08 06:22:00|550.01|547.21|550.01|547.21|550.01|547.21|549.79|546.99|0
1649398930000|2022-04-08 06:22:10|550.22|547.42|550|547.2|550.22|547.42|550|547.2|0
1649398940000|2022-04-08 06:22:20|550.22|547.42|550|547.2|550.22|547.42|550|547.2|0
1649398960000|2022-04-08 06:22:40|550.43|547.63|550.64|547.84|550.64|547.84|550.43|547.63|0
1649398970000|2022-04-08 06:22:50|550.53|547.73|550.43|547.63|550.53|547.73|550.43|547.63|0
1649398980000|2022-04-08 06:23:00|550.53|547.73|550.43|547.63|550.53|547.73|550.43|547.63|0
1649398990000|2022-04-08 06:23:10|550.22|547.42|550.43|547.63|550.43|547.63|550.22|547.42|0
1649399000000|2022-04-08 06:23:20|550.53|547.73|550.64|547.84|550.64|547.84|550.53|547.73|0
1649399010000|2022-04-08 06:23:30|550.85|548.05|551.07|548.27|551.07|548.27|550.74|547.94|0
1649399020000|2022-04-08 06:23:40|551.28|548.48|551.49|548.69|551.49|548.69|551.28|548.48|0
1649399030000|2022-04-08 06:23:50|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1649399040000|2022-04-08 06:24:00|551.49|548.69|552.13|549.33|552.13|549.33|551.49|548.69|0
1649399050000|2022-04-08 06:24:10|551.92|549.12|551.81|549.01|551.92|549.12|551.81|549.01|0
1649399060000|2022-04-08 06:24:20|551.92|549.12|551.92|549.12|551.92|549.12|551.92|549.12|0
1649399070000|2022-04-08 06:24:30|551.7|548.9|551.7|548.9|551.7|548.9|551.59|548.79|0
1649399080000|2022-04-08 06:24:40|551.92|549.12|552.44|549.64|552.44|549.64|551.92|549.12|0
1649399090000|2022-04-08 06:24:50|552.66|549.86|552.77|549.97|552.77|549.97|552.66|549.86|0
1649399100000|2022-04-08 06:25:00|552.56|549.76|552.77|549.97|552.77|549.97|552.56|549.76|0
1649399110000|2022-04-08 06:25:10|552.55|549.75|552.34|549.54|552.55|549.75|552.34|549.54|0
1649399130000|2022-04-08 06:25:30|552.02|549.22|552.13|549.33|552.13|549.33|552.02|549.22|0
1649399140000|2022-04-08 06:25:40|552.34|549.54|552.13|549.33|552.34|549.54|552.13|549.33|0
1649399170000|2022-04-08 06:26:10|551.92|549.12|552.13|549.33|552.13|549.33|551.92|549.12|0
1649399180000|2022-04-08 06:26:20|552.34|549.54|552.55|549.75|552.55|549.75|552.34|549.54|0
1649399190000|2022-04-08 06:26:30|552.66|549.86|552.55|549.75|552.77|549.97|552.55|549.75|0
1649399200000|2022-04-08 06:26:40|552.77|549.97|552.77|549.97|552.77|549.97|552.66|549.86|0
1649399210000|2022-04-08 06:26:50|552.55|549.75|552.55|549.75|552.55|549.75|552.55|549.75|0
1649399220000|2022-04-08 06:27:00|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1649399230000|2022-04-08 06:27:10|552.55|549.75|552.77|549.97|552.77|549.97|552.55|549.75|0
1649399250000|2022-04-08 06:27:30|553.06|550.26|553.48|550.68|553.48|550.68|553.06|550.26|0
1649399260000|2022-04-08 06:27:40|553.69|550.89|553.06|550.26|553.69|550.89|553.06|550.26|0
1649399270000|2022-04-08 06:27:50|552.6|549.8|552.17|549.37|552.6|549.8|552.17|549.37|0
1649399280000|2022-04-08 06:28:00|552.27|549.47|553.02|550.22|553.02|550.22|552.27|549.47|0
1649399290000|2022-04-08 06:28:10|552.49|549.69|552.38|549.58|552.49|549.69|552.38|549.58|0
1649399300000|2022-04-08 06:28:20|552.17|549.37|552.17|549.37|552.38|549.58|552.17|549.37|0
1649399310000|2022-04-08 06:28:30|552.49|549.69|552.38|549.58|552.6|549.8|552.38|549.58|0
1649399320000|2022-04-08 06:28:40|552.17|549.37|551.96|549.16|552.17|549.37|551.96|549.16|0
1649399330000|2022-04-08 06:28:50|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1649399340000|2022-04-08 06:29:00|551.53|548.73|551.53|548.73|551.74|548.94|551.53|548.73|0
1649399350000|2022-04-08 06:29:10|551.74|548.94|551.74|548.94|551.85|549.05|551.74|548.94|0
1649399360000|2022-04-08 06:29:20|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1649399370000|2022-04-08 06:29:30|551.74|548.94|551.53|548.73|551.74|548.94|551.53|548.73|0
1649399380000|2022-04-08 06:29:40|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1649399390000|2022-04-08 06:29:50|551.53|548.73|551.11|548.31|551.53|548.73|551.11|548.31|0
1649399400000|2022-04-08 06:30:00|551.32|548.52|551.42|548.62|551.42|548.62|551.32|548.52|0
1649399410000|2022-04-08 06:30:10|551.74|548.94|551.53|548.73|551.74|548.94|551.32|548.52|0
1649399430000|2022-04-08 06:30:30|551.42|548.62|551.32|548.52|551.42|548.62|551.32|548.52|0
1649399440000|2022-04-08 06:30:40|551.42|548.62|551.42|548.62|551.42|548.62|551.42|548.62|0
1649399450000|2022-04-08 06:30:50|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1649399460000|2022-04-08 06:31:00|551.63|548.83|551.96|549.16|551.96|549.16|551.63|548.83|0
1649399470000|2022-04-08 06:31:10|551.74|548.94|551.96|549.16|551.96|549.16|551.74|548.94|0
1649399480000|2022-04-08 06:31:20|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1649399490000|2022-04-08 06:31:30|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1649399500000|2022-04-08 06:31:40|551.74|548.94|551.63|548.83|551.74|548.94|551.63|548.83|0
1649399510000|2022-04-08 06:31:50|551.74|548.94|551.53|548.73|551.74|548.94|551.53|548.73|0
1649399520000|2022-04-08 06:32:00|551.74|548.94|551.63|548.83|551.74|548.94|551.53|548.73|0
1649399530000|2022-04-08 06:32:10|551.53|548.73|551.53|548.73|551.53|548.73|551.53|548.73|0
1649399550000|2022-04-08 06:32:30|551.74|548.94|551.84|549.04|551.84|549.04|551.74|548.94|0
1649399560000|2022-04-08 06:32:40|552.17|549.37|552.38|549.58|552.38|549.58|552.06|549.26|0
1649399570000|2022-04-08 06:32:50|552.27|549.47|552.17|549.37|552.27|549.47|552.17|549.37|0
1649399580000|2022-04-08 06:33:00|552.27|549.47|552.27|549.47|552.27|549.47|552.17|549.37|0
1649399590000|2022-04-08 06:33:10|552.38|549.58|552.17|549.37|552.38|549.58|552.17|549.37|0
1649399600000|2022-04-08 06:33:20|551.95|549.15|552.17|549.37|552.17|549.37|551.95|549.15|0
1649399610000|2022-04-08 06:33:30|552.06|549.26|552.17|549.37|552.17|549.37|552.06|549.26|0
1649399620000|2022-04-08 06:33:40|552.27|549.47|552.59|549.79|552.59|549.79|552.27|549.47|0
1649399630000|2022-04-08 06:33:50|552.38|549.58|552.81|550.01|552.81|550.01|552.38|549.58|0
1649399640000|2022-04-08 06:34:00|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1649399650000|2022-04-08 06:34:10|552.81|550.01|552.59|549.79|552.81|550.01|552.59|549.79|0
1649399660000|2022-04-08 06:34:20|552.48|549.68|552.59|549.79|552.59|549.79|552.48|549.68|0
1649399680000|2022-04-08 06:34:40|552.81|550.01|552.59|549.79|552.81|550.01|552.59|549.79|0
1649399690000|2022-04-08 06:34:50|552.81|550.01|552.81|550.01|552.81|550.01|552.59|549.79|0
1649399700000|2022-04-08 06:35:00|552.59|549.79|552.38|549.58|552.59|549.79|552.38|549.58|0
1649399710000|2022-04-08 06:35:10|551.95|549.15|551.95|549.15|551.95|549.15|551.84|549.04|0
1649399720000|2022-04-08 06:35:20|552.17|549.37|552.17|549.37|552.38|549.58|552.17|549.37|0
1649399730000|2022-04-08 06:35:30|551.95|549.15|551.95|549.15|551.95|549.15|551.95|549.15|0
1649399740000|2022-04-08 06:35:40|552.17|549.37|551.95|549.15|552.17|549.37|551.95|549.15|0
1649399750000|2022-04-08 06:35:50|552.17|549.37|552.27|549.47|552.38|549.58|552.17|549.37|0
1649399760000|2022-04-08 06:36:00|552.17|549.37|551.95|549.15|552.17|549.37|551.95|549.15|0
1649399770000|2022-04-08 06:36:10|552.17|549.37|552.38|549.58|552.38|549.58|552.17|549.37|0
1649399780000|2022-04-08 06:36:20|552.17|549.37|552.59|549.79|552.59|549.79|552.17|549.37|0
1649399800000|2022-04-08 06:36:40|553.02|550.22|552.8|550|553.02|550.22|552.8|550|0
1649399810000|2022-04-08 06:36:50|552.91|550.11|553.23|550.43|553.23|550.43|552.91|550.11|0
1649399820000|2022-04-08 06:37:00|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1649399830000|2022-04-08 06:37:10|553.76|550.96|553.87|551.07|553.87|551.07|553.66|550.86|0
1649399840000|2022-04-08 06:37:20|553.66|550.86|553.44|550.64|553.66|550.86|553.44|550.64|0
1649399850000|2022-04-08 06:37:30|553.76|550.96|553.66|550.86|553.76|550.96|553.66|550.86|0
1649399870000|2022-04-08 06:37:50|553.44|550.64|553.23|550.43|553.44|550.64|553.23|550.43|0
1649399880000|2022-04-08 06:38:00|553.02|550.22|552.8|550|553.02|550.22|552.8|550|0
1649399890000|2022-04-08 06:38:10|552.16|549.36|552.38|549.58|552.38|549.58|552.16|549.36|0
1649399900000|2022-04-08 06:38:20|552.8|550|552.38|549.58|552.8|550|552.38|549.58|0
1649399910000|2022-04-08 06:38:30|552.48|549.68|552.38|549.58|552.59|549.79|552.38|549.58|0
1649399920000|2022-04-08 06:38:40|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1649399930000|2022-04-08 06:38:50|551.95|549.15|551.95|549.15|551.95|549.15|551.95|549.15|0
1649399940000|2022-04-08 06:39:00|551.84|549.04|551.95|549.15|551.95|549.15|551.84|549.04|0
1649399950000|2022-04-08 06:39:10|551.74|548.94|551.95|549.15|551.95|549.15|551.74|548.94|0
1649399960000|2022-04-08 06:39:20|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1649399970000|2022-04-08 06:39:30|551.53|548.73|551.53|548.73|551.53|548.73|551.31|548.51|0
1649399980000|2022-04-08 06:39:40|551.52|548.72|551.63|548.83|551.74|548.94|551.52|548.72|0
1649399990000|2022-04-08 06:39:50|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1649400000000|2022-04-08 06:40:00|551.52|548.72|551.74|548.94|551.74|548.94|551.31|548.51|0
1649400010000|2022-04-08 06:40:10|551.63|548.83|551.31|548.51|551.63|548.83|551.31|548.51|0
1649400020000|2022-04-08 06:40:20|551.1|548.3|550.89|548.09|551.1|548.3|550.89|548.09|0
1649400030000|2022-04-08 06:40:30|550.67|547.87|550.78|547.98|550.78|547.98|550.67|547.87|0
1649400040000|2022-04-08 06:40:40|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1649400050000|2022-04-08 06:40:50|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1649400060000|2022-04-08 06:41:00|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1649400070000|2022-04-08 06:41:10|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1649400090000|2022-04-08 06:41:30|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1649400100000|2022-04-08 06:41:40|550.35|547.55|550.25|547.45|550.35|547.55|550.25|547.45|0
1649400110000|2022-04-08 06:41:50|550.03|547.23|549.82|547.02|550.03|547.23|549.82|547.02|0
1649400120000|2022-04-08 06:42:00|550.03|547.23|549.82|547.02|550.03|547.23|549.82|547.02|0
1649400130000|2022-04-08 06:42:10|550.03|547.23|550.03|547.23|550.03|547.23|550.03|547.23|0
1649400140000|2022-04-08 06:42:20|549.82|547.02|550.03|547.23|550.03|547.23|549.82|547.02|0
1649400150000|2022-04-08 06:42:30|550.25|547.45|550.46|547.66|550.67|547.87|550.25|547.45|0
1649400160000|2022-04-08 06:42:40|550.56|547.76|550.56|547.76|550.56|547.76|550.56|547.76|0
1649400170000|2022-04-08 06:42:50|550.25|547.45|550.03|547.23|550.25|547.45|550.03|547.23|0
1649400180000|2022-04-08 06:43:00|549.82|547.02|549.82|547.02|549.82|547.02|549.71|546.91|0
1649400190000|2022-04-08 06:43:10|550.03|547.23|550.03|547.23|550.03|547.23|550.03|547.23|0
1649400200000|2022-04-08 06:43:20|550.25|547.45|550.25|547.45|550.25|547.45|550.03|547.23|0
1649400210000|2022-04-08 06:43:30|550.46|547.66|550.67|547.87|550.67|547.87|550.46|547.66|0
1649400230000|2022-04-08 06:43:50|550.88|548.08|551.1|548.3|551.1|548.3|550.88|548.08|0
1649400240000|2022-04-08 06:44:00|551.31|548.51|551.41|548.61|551.41|548.61|551.31|548.51|0
1649400250000|2022-04-08 06:44:10|551.52|548.72|551.52|548.72|551.62|548.82|551.52|548.72|0
1649400260000|2022-04-08 06:44:20|551.1|548.3|551.52|548.72|551.52|548.72|551.1|548.3|0
1649400270000|2022-04-08 06:44:30|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1649400290000|2022-04-08 06:44:50|551.84|549.04|551.73|548.93|551.84|549.04|551.73|548.93|0
1649400300000|2022-04-08 06:45:00|551.52|548.72|551.31|548.51|551.52|548.72|551.2|548.4|0
1649400310000|2022-04-08 06:45:10|551.2|548.4|550.99|548.19|551.2|548.4|550.99|548.19|0
1649400320000|2022-04-08 06:45:20|550.88|548.08|550.99|548.19|551.1|548.3|550.88|548.08|0
1649400330000|2022-04-08 06:45:30|551.1|548.3|551.1|548.3|551.1|548.3|550.99|548.19|0
1649400340000|2022-04-08 06:45:40|550.88|548.08|551.1|548.3|551.1|548.3|550.88|548.08|0
1649400350000|2022-04-08 06:45:50|550.88|548.08|551.52|548.72|551.52|548.72|550.88|548.08|0
1649400380000|2022-04-08 06:46:20|551.41|548.61|551.31|548.51|551.41|548.61|551.31|548.51|0
1649400390000|2022-04-08 06:46:30|551.41|548.61|551.31|548.51|551.52|548.72|551.31|548.51|0
1649400410000|2022-04-08 06:46:50|551.52|548.72|551.52|548.72|551.62|548.82|551.52|548.72|0
1649400420000|2022-04-08 06:47:00|551.62|548.82|551.31|548.51|551.62|548.82|551.31|548.51|0
1649400430000|2022-04-08 06:47:10|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1649400440000|2022-04-08 06:47:20|551.62|548.82|551.73|548.93|551.73|548.93|551.62|548.82|0
1649400450000|2022-04-08 06:47:30|551.84|549.04|551.95|549.15|551.95|549.15|551.84|549.04|0
1649400460000|2022-04-08 06:47:40|552.16|549.36|552.05|549.25|552.16|549.36|552.05|549.25|0
1649400470000|2022-04-08 06:47:50|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1649400480000|2022-04-08 06:48:00|552.47|549.67|552.37|549.57|552.58|549.78|552.37|549.57|0
1649400490000|2022-04-08 06:48:10|552.58|549.78|552.58|549.78|552.8|550|552.58|549.78|0
1649400510000|2022-04-08 06:48:30|552.8|550|552.8|550|552.8|550|552.8|550|0
1649400520000|2022-04-08 06:48:40|552.58|549.78|552.26|549.46|552.58|549.78|552.26|549.46|0
1649400530000|2022-04-08 06:48:50|551.73|548.93|551.94|549.14|551.94|549.14|551.52|548.72|0
1649400540000|2022-04-08 06:49:00|552.16|549.36|551.73|548.93|552.16|549.36|551.73|548.93|0
1649400550000|2022-04-08 06:49:10|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1649400560000|2022-04-08 06:49:20|551.73|548.93|551.94|549.14|551.94|549.14|551.73|548.93|0
1649400570000|2022-04-08 06:49:30|552.16|549.36|552.37|549.57|552.37|549.57|551.94|549.14|0
1649400580000|2022-04-08 06:49:40|552.47|549.67|552.58|549.78|552.58|549.78|552.47|549.67|0
1649400590000|2022-04-08 06:49:50|552.37|549.57|552.37|549.57|552.58|549.78|552.37|549.57|0
1649400600000|2022-04-08 06:50:00|552.58|549.78|552.37|549.57|552.58|549.78|552.37|549.57|0
1649400610000|2022-04-08 06:50:10|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1649400620000|2022-04-08 06:50:20|552.37|549.57|552.37|549.57|552.37|549.57|552.26|549.46|0
1649400630000|2022-04-08 06:50:30|552.58|549.78|552.58|549.78|552.58|549.78|552.37|549.57|0
1649400640000|2022-04-08 06:50:40|552.47|549.67|552.58|549.78|552.58|549.78|552.47|549.67|0
1649400650000|2022-04-08 06:50:50|553.01|550.21|553.01|550.21|553.01|550.21|553.01|550.21|0
1649400660000|2022-04-08 06:51:00|553.22|550.42|553.11|550.31|553.22|550.42|553.01|550.21|0
1649400670000|2022-04-08 06:51:10|553.01|550.21|553.22|550.42|553.22|550.42|553.01|550.21|0
1649400680000|2022-04-08 06:51:20|553.01|550.21|553.01|550.21|553.01|550.21|553.01|550.21|0
1649400690000|2022-04-08 06:51:30|553.11|550.31|552.79|549.99|553.11|550.31|552.79|549.99|0
1649400700000|2022-04-08 06:51:40|553.01|550.21|552.79|549.99|553.01|550.21|552.79|549.99|0
1649400710000|2022-04-08 06:51:50|553.01|550.21|552.79|549.99|553.01|550.21|552.79|549.99|0
1649400720000|2022-04-08 06:52:00|553.01|550.21|552.68|549.88|553.01|550.21|552.68|549.88|0
1649400730000|2022-04-08 06:52:10|552.58|549.78|552.58|549.78|552.58|549.78|552.47|549.67|0
1649400740000|2022-04-08 06:52:20|552.37|549.57|553.43|550.63|553.43|550.63|552.37|549.57|0
1649400750000|2022-04-08 06:52:30|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1649400760000|2022-04-08 06:52:40|553.86|551.06|553.75|550.95|553.86|551.06|553.75|550.95|0
1649400770000|2022-04-08 06:52:50|553.86|551.06|553.86|551.06|553.96|551.16|553.86|551.06|0
1649400780000|2022-04-08 06:53:00|554.07|551.27|553.86|551.06|554.07|551.27|553.86|551.06|0
1649400810000|2022-04-08 06:53:30|554.07|551.27|554.5|551.7|554.71|551.91|554.07|551.27|0
1649400820000|2022-04-08 06:53:40|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1649400830000|2022-04-08 06:53:50|554.07|551.27|554.28|551.48|554.28|551.48|554.07|551.27|0
1649400840000|2022-04-08 06:54:00|554.07|551.27|554.5|551.7|554.5|551.7|554.07|551.27|0
1649400850000|2022-04-08 06:54:10|554.71|551.91|554.71|551.91|554.71|551.91|554.5|551.7|0
1649400860000|2022-04-08 06:54:20|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1649400870000|2022-04-08 06:54:30|554.28|551.48|554.07|551.27|554.28|551.48|554.07|551.27|0
1649400880000|2022-04-08 06:54:40|553.86|551.06|553.86|551.06|553.86|551.06|553.86|551.06|0
1649400890000|2022-04-08 06:54:50|554.07|551.27|554.07|551.27|554.07|551.27|554.07|551.27|0
1649400900000|2022-04-08 06:55:00|554.28|551.48|554.07|551.27|554.28|551.48|554.07|551.27|0
1649400910000|2022-04-08 06:55:10|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1649400930000|2022-04-08 06:55:30|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1649400940000|2022-04-08 06:55:40|554.71|551.91|554.71|551.91|554.71|551.91|554.5|551.7|0
1649400950000|2022-04-08 06:55:50|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1649400960000|2022-04-08 06:56:00|554.07|551.27|554.28|551.48|554.5|551.7|554.07|551.27|0
1649400970000|2022-04-08 06:56:10|554.5|551.7|554.71|551.91|554.71|551.91|554.5|551.7|0
1649400980000|2022-04-08 06:56:20|554.5|551.7|554.71|551.91|554.71|551.91|554.5|551.7|0
1649401000000|2022-04-08 06:56:40|554.5|551.7|554.5|551.7|554.5|551.7|554.5|551.7|0
1649401010000|2022-04-08 06:56:50|554.71|551.91|554.71|551.91|554.71|551.91|554.71|551.91|0
1649401020000|2022-04-08 06:57:00|554.92|552.12|554.71|551.91|554.92|552.12|554.71|551.91|0
1649401040000|2022-04-08 06:57:20|554.6|551.8|554.5|551.7|554.6|551.8|554.5|551.7|0
1649401050000|2022-04-08 06:57:30|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1649401060000|2022-04-08 06:57:40|554.71|551.91|554.71|551.91|554.71|551.91|554.71|551.91|0
1649401070000|2022-04-08 06:57:50|554.81|552.01|554.71|551.91|554.81|552.01|554.71|551.91|0
1649401080000|2022-04-08 06:58:00|554.92|552.12|554.92|552.12|554.92|552.12|554.92|552.12|0
1649401090000|2022-04-08 06:58:10|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1649401100000|2022-04-08 06:58:20|555.77|552.97|555.56|552.76|555.77|552.97|555.56|552.76|0
1649401110000|2022-04-08 06:58:30|555.66|552.86|555.56|552.76|555.66|552.86|555.56|552.76|0
1649401130000|2022-04-08 06:58:50|555.35|552.55|554.71|551.91|555.35|552.55|554.71|551.91|0
1649401140000|2022-04-08 06:59:00|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1649401160000|2022-04-08 06:59:20|554.6|551.8|554.71|551.91|554.71|551.91|554.49|551.69|0
1649401170000|2022-04-08 06:59:30|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1649401180000|2022-04-08 06:59:40|554.71|551.91|554.92|552.12|554.92|552.12|554.71|551.91|0
1649401190000|2022-04-08 06:59:50|554.81|552.01|554.81|552.01|554.92|552.12|554.81|552.01|0
1649401200000|2022-04-08 07:00:00|554.92|552.12|554.17|551.37|554.92|552.12|554.07|551.27|0
1649401210000|2022-04-08 07:00:10|554.07|551.27|555.35|552.55|555.35|552.55|554.07|551.27|0
1649401220000|2022-04-08 07:00:20|555.13|552.33|554.07|551.27|555.13|552.33|554.07|551.27|0
1649401230000|2022-04-08 07:00:30|554.28|551.48|553.85|551.05|554.28|551.48|553.85|551.05|0
1649401240000|2022-04-08 07:00:40|554.07|551.27|553.64|550.84|554.07|551.27|553.64|550.84|0
1649401250000|2022-04-08 07:00:50|554.07|551.27|554.28|551.48|554.28|551.48|554.07|551.27|0
1649401260000|2022-04-08 07:01:00|554.07|551.27|554.28|551.48|554.28|551.48|553.85|551.05|0
1649401270000|2022-04-08 07:01:10|554.07|551.27|554.49|551.69|554.49|551.69|554.07|551.27|0
1649401280000|2022-04-08 07:01:20|554.71|551.91|554.49|551.69|555.13|552.33|554.49|551.69|0
1649401290000|2022-04-08 07:01:30|554.92|552.12|554.49|551.69|554.92|552.12|554.49|551.69|0
1649401300000|2022-04-08 07:01:40|554.71|551.91|554.28|551.48|554.71|551.91|554.28|551.48|0
1649401310000|2022-04-08 07:01:50|554.17|551.37|554.28|551.48|554.38|551.58|554.17|551.37|0
1649401320000|2022-04-08 07:02:00|554.49|551.69|554.71|551.91|554.71|551.91|554.49|551.69|0
1649401330000|2022-04-08 07:02:10|554.49|551.69|554.92|552.12|554.92|552.12|554.49|551.69|0
1649401340000|2022-04-08 07:02:20|554.71|551.91|554.49|551.69|554.71|551.91|554.49|551.69|0
1649401350000|2022-04-08 07:02:30|554.28|551.48|554.49|551.69|554.49|551.69|554.28|551.48|0
1649401360000|2022-04-08 07:02:40|554.07|551.27|554.07|551.27|554.07|551.27|553.85|551.05|0
1649401370000|2022-04-08 07:02:50|553.85|551.05|553.85|551.05|553.85|551.05|553.64|550.84|0
1649401380000|2022-04-08 07:03:00|553.64|550.84|553.85|551.05|553.85|551.05|553.64|550.84|0
1649401390000|2022-04-08 07:03:10|553.64|550.84|552.79|549.99|553.64|550.84|552.79|549.99|0
1649401400000|2022-04-08 07:03:20|552.68|549.88|552.36|549.56|552.68|549.88|552.36|549.56|0
1649401410000|2022-04-08 07:03:30|552.15|549.35|552.15|549.35|552.15|549.35|551.94|549.14|0
1649401420000|2022-04-08 07:03:40|552.57|549.77|552.79|549.99|552.79|549.99|552.57|549.77|0
1649401430000|2022-04-08 07:03:50|552.57|549.77|552.89|550.09|553|550.2|552.57|549.77|0
1649401440000|2022-04-08 07:04:00|552.57|549.77|552.57|549.77|552.57|549.77|552.36|549.56|0
1649401450000|2022-04-08 07:04:10|552.15|549.35|551.72|548.92|552.15|549.35|551.72|548.92|0
1649401460000|2022-04-08 07:04:20|551.4|548.6|551.19|548.39|551.51|548.71|551.19|548.39|0
1649401470000|2022-04-08 07:04:30|551.08|548.28|551.3|548.5|551.3|548.5|551.08|548.28|0
1649401480000|2022-04-08 07:04:40|551.51|548.71|551.93|549.13|551.93|549.13|551.51|548.71|0
1649401490000|2022-04-08 07:04:50|551.82|549.02|551.08|548.28|551.82|549.02|551.08|548.28|0
1649401500000|2022-04-08 07:05:00|550.99|548.59|550.99|548.59|551.1|548.7|550.99|548.59|0
1649401510000|2022-04-08 07:05:10|550.88|548.48|550.46|548.06|550.88|548.48|550.46|548.06|0
1649401520000|2022-04-08 07:05:20|550.25|547.85|550.03|547.63|550.25|547.85|549.82|547.42|0
1649401530000|2022-04-08 07:05:30|550.25|547.85|550.46|548.06|550.46|548.06|550.25|547.85|0
1649401540000|2022-04-08 07:05:40|550.67|548.27|550.46|548.06|550.67|548.27|550.46|548.06|0
1649401550000|2022-04-08 07:05:50|550.24|547.84|550.46|548.06|550.46|548.06|550.24|547.84|0
1649401560000|2022-04-08 07:06:00|550.67|548.27|550.24|547.84|550.67|548.27|550.03|547.63|0
1649401570000|2022-04-08 07:06:10|550.03|547.63|549.61|547.21|550.24|547.84|549.61|547.21|0
1649401580000|2022-04-08 07:06:20|549.18|546.78|548.97|546.57|549.18|546.78|548.97|546.57|0
1649401590000|2022-04-08 07:06:30|549.07|546.67|548.86|546.46|549.07|546.67|548.86|546.46|0
1649401600000|2022-04-08 07:06:40|548.97|546.57|548.97|546.57|548.97|546.57|548.86|546.46|0
1649401610000|2022-04-08 07:06:50|548.86|546.46|548.97|546.57|548.97|546.57|548.86|546.46|0
1649401620000|2022-04-08 07:07:00|548.76|546.36|548.97|546.57|548.97|546.57|548.76|546.36|0
1649401630000|2022-04-08 07:07:10|550.03|547.63|550.24|547.84|550.24|547.84|550.03|547.63|0
1649401640000|2022-04-08 07:07:20|550.03|547.63|550.24|547.84|550.24|547.84|550.03|547.63|0
1649401650000|2022-04-08 07:07:30|550.03|547.63|550.67|548.27|550.67|548.27|550.03|547.63|0
1649401660000|2022-04-08 07:07:40|550.88|548.48|550.88|548.48|550.88|548.48|550.46|548.06|0
1649401670000|2022-04-08 07:07:50|550.46|548.06|550.46|548.06|550.46|548.06|550.24|547.84|0
1649401680000|2022-04-08 07:08:00|550.56|548.16|550.67|548.27|550.67|548.27|550.46|548.06|0
1649401690000|2022-04-08 07:08:10|550.46|548.06|550.56|548.16|550.56|548.16|550.46|548.06|0
1649401700000|2022-04-08 07:08:20|550.46|548.06|550.67|548.27|550.67|548.27|550.46|548.06|0
1649401710000|2022-04-08 07:08:30|551.09|548.69|551.95|549.55|551.95|549.55|551.09|548.69|0
1649401720000|2022-04-08 07:08:40|552.16|549.76|552.16|549.76|552.16|549.76|552.16|549.76|0
1649401730000|2022-04-08 07:08:50|551.95|549.55|552.16|549.76|552.16|549.76|551.95|549.55|0
1649401740000|2022-04-08 07:09:00|551.95|549.55|551.73|549.33|551.95|549.55|551.52|549.12|0
1649401750000|2022-04-08 07:09:10|551.09|548.69|550.88|548.48|551.09|548.69|550.88|548.48|0
1649401760000|2022-04-08 07:09:20|550.98|548.58|551.52|549.12|551.52|549.12|550.98|548.58|0
1649401770000|2022-04-08 07:09:30|551.31|548.91|551.31|548.91|551.31|548.91|551.09|548.69|0
1649401780000|2022-04-08 07:09:40|551.09|548.69|551.73|549.33|551.73|549.33|551.09|548.69|0
1649401790000|2022-04-08 07:09:50|551.52|549.12|551.09|548.69|551.52|549.12|551.09|548.69|0
1649401800000|2022-04-08 07:10:00|551.31|548.91|551.31|548.91|551.31|548.91|551.2|548.8|0
1649401810000|2022-04-08 07:10:10|550.67|548.27|550.88|548.48|550.88|548.48|550.67|548.27|0
1649401820000|2022-04-08 07:10:20|551.09|548.69|551.09|548.69|551.09|548.69|550.88|548.48|0
1649401830000|2022-04-08 07:10:30|551.31|548.91|552.37|549.97|552.37|549.97|551.31|548.91|0
1649401840000|2022-04-08 07:10:40|552.58|550.18|553.01|550.61|553.01|550.61|552.58|550.18|0
1649401850000|2022-04-08 07:10:50|552.8|550.4|553.22|550.82|553.22|550.82|552.8|550.4|0
1649401860000|2022-04-08 07:11:00|552.68|550.28|552.58|550.18|552.68|550.28|552.58|550.18|0
1649401870000|2022-04-08 07:11:10|552.47|550.07|552.37|549.97|552.47|550.07|552.37|549.97|0
1649401880000|2022-04-08 07:11:20|552.47|550.07|552.26|549.86|552.47|550.07|552.26|549.86|0
1649401890000|2022-04-08 07:11:30|552.37|549.97|552.37|549.97|552.37|549.97|552.16|549.76|0
1649401900000|2022-04-08 07:11:40|552.16|549.76|552.58|550.18|552.58|550.18|552.16|549.76|0
1649401910000|2022-04-08 07:11:50|552.47|550.07|552.58|550.18|552.8|550.4|552.47|550.07|0
1649401920000|2022-04-08 07:12:00|552.79|550.39|553.22|550.82|553.43|551.03|552.79|550.39|0
1649401930000|2022-04-08 07:12:10|553.32|550.92|553.01|550.61|553.32|550.92|553.01|550.61|0
1649401940000|2022-04-08 07:12:20|553.22|550.82|553.32|550.92|553.43|551.03|553.22|550.82|0
1649401950000|2022-04-08 07:12:30|553.43|551.03|553.75|551.35|553.86|551.46|553.43|551.03|0
1649401960000|2022-04-08 07:12:40|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1649401970000|2022-04-08 07:12:50|553.43|551.03|553.65|551.25|553.75|551.35|553.43|551.03|0
1649401980000|2022-04-08 07:13:00|553.43|551.03|553.22|550.82|553.43|551.03|553.22|550.82|0
1649401990000|2022-04-08 07:13:10|553.01|550.61|553.65|551.25|553.65|551.25|553.01|550.61|0
1649402010000|2022-04-08 07:13:30|553.54|551.14|553.75|551.35|553.75|551.35|553.43|551.03|0
1649402020000|2022-04-08 07:13:40|553.65|551.25|553.96|551.56|553.96|551.56|553.65|551.25|0
1649402030000|2022-04-08 07:13:50|553.75|551.35|553.96|551.56|553.96|551.56|553.75|551.35|0
1649402040000|2022-04-08 07:14:00|554.07|551.67|554.07|551.67|554.29|551.89|554.07|551.67|0
1649402050000|2022-04-08 07:14:10|554.29|551.89|554.07|551.67|554.29|551.89|554.07|551.67|0
1649402060000|2022-04-08 07:14:20|553.86|551.46|553.96|551.56|554.07|551.67|553.86|551.46|0
1649402070000|2022-04-08 07:14:30|554.07|551.67|554.28|551.88|554.39|551.99|554.07|551.67|0
1649402080000|2022-04-08 07:14:40|554.39|551.99|554.28|551.88|554.39|551.99|554.07|551.67|0
1649402090000|2022-04-08 07:14:50|554.07|551.67|553.65|551.25|554.07|551.67|553.65|551.25|0
1649402100000|2022-04-08 07:15:00|553.75|551.35|553.32|550.92|553.86|551.46|553.32|550.92|0
1649402110000|2022-04-08 07:15:10|553.43|551.03|552.68|550.28|553.43|551.03|552.68|550.28|0
1649402120000|2022-04-08 07:15:20|552.37|549.97|551.73|549.33|552.58|550.18|551.73|549.33|0
1649402130000|2022-04-08 07:15:30|551.4|549|551.52|549.12|551.52|549.12|551.3|548.9|0
1649402140000|2022-04-08 07:15:40|551.62|549.22|551.73|549.33|551.73|549.33|551.52|549.12|0
1649402150000|2022-04-08 07:15:50|551.52|549.12|551.73|549.33|551.73|549.33|551.52|549.12|0
1649402160000|2022-04-08 07:16:00|551.83|549.43|551.09|548.69|551.83|549.43|551.09|548.69|0
1649402170000|2022-04-08 07:16:10|550.66|548.26|550.88|548.48|550.88|548.48|550.45|548.05|0
1649402180000|2022-04-08 07:16:20|550.66|548.26|551.3|548.9|551.3|548.9|550.66|548.26|0
1649402190000|2022-04-08 07:16:30|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1649402200000|2022-04-08 07:16:40|550.88|548.48|551.19|548.79|551.3|548.9|550.88|548.48|0
1649402210000|2022-04-08 07:16:50|551.3|548.9|551.09|548.69|551.3|548.9|551.09|548.69|0
1649402220000|2022-04-08 07:17:00|551.3|548.9|551.51|549.11|551.51|549.11|551.3|548.9|0
1649402230000|2022-04-08 07:17:10|551.73|549.33|551.62|549.22|551.73|549.33|551.51|549.11|0
1649402240000|2022-04-08 07:17:20|551.73|549.33|551.51|549.11|551.73|549.33|551.51|549.11|0
1649402250000|2022-04-08 07:17:30|551.19|548.79|551.3|548.9|551.3|548.9|551.19|548.79|0
1649402260000|2022-04-08 07:17:40|551.19|548.79|551.3|548.9|551.3|548.9|550.88|548.48|0
1649402270000|2022-04-08 07:17:50|551.51|549.11|551.3|548.9|551.51|549.11|551.3|548.9|0
1649402280000|2022-04-08 07:18:00|551.09|548.69|551.3|548.9|551.4|549|551.09|548.69|0
1649402290000|2022-04-08 07:18:10|551.51|549.11|551.3|548.9|551.51|549.11|551.09|548.69|0
1649402300000|2022-04-08 07:18:20|551.09|548.69|551.3|548.9|551.3|548.9|551.09|548.69|0
1649402310000|2022-04-08 07:18:30|551.51|549.11|551.73|549.33|551.73|549.33|551.51|549.11|0
1649402320000|2022-04-08 07:18:40|551.94|549.54|551.83|549.43|551.94|549.54|551.83|549.43|0
1649402330000|2022-04-08 07:18:50|551.94|549.54|552.15|549.75|552.58|550.18|551.94|549.54|0
1649402340000|2022-04-08 07:19:00|552.36|549.96|552.36|549.96|552.58|550.18|552.36|549.96|0
1649402360000|2022-04-08 07:19:20|552.58|550.18|552.58|550.18|552.58|550.18|552.47|550.07|0
1649402370000|2022-04-08 07:19:30|552.47|550.07|552.58|550.18|552.68|550.28|552.47|550.07|0
1649402380000|2022-04-08 07:19:40|553|550.6|552.89|550.49|553|550.6|552.79|550.39|0
1649402390000|2022-04-08 07:19:50|552.79|550.39|552.58|550.18|552.79|550.39|552.36|549.96|0
1649402400000|2022-04-08 07:20:00|552.68|550.28|552.58|550.18|553|550.6|552.58|550.18|0
1649402410000|2022-04-08 07:20:10|552.36|549.96|552.04|549.64|552.36|549.96|552.04|549.64|0
1649402420000|2022-04-08 07:20:20|552.36|549.96|552.58|550.18|552.68|550.28|552.36|549.96|0
1649402430000|2022-04-08 07:20:30|552.79|550.39|552.58|550.18|552.79|550.39|552.58|550.18|0
1649402440000|2022-04-08 07:20:40|552.47|550.07|552.47|550.07|552.47|550.07|552.36|549.96|0
1649402450000|2022-04-08 07:20:50|552.79|550.39|552.79|550.39|552.79|550.39|552.68|550.28|0
1649402460000|2022-04-08 07:21:00|553|550.6|553.43|551.03|553.64|551.24|553|550.6|0
1649402470000|2022-04-08 07:21:10|553.53|551.13|553.43|551.03|553.53|551.13|553.43|551.03|0
1649402480000|2022-04-08 07:21:20|553.64|551.24|554.28|551.88|554.28|551.88|553.64|551.24|0
1649402490000|2022-04-08 07:21:30|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1649402500000|2022-04-08 07:21:40|554.28|551.88|554.49|552.09|554.49|552.09|554.28|551.88|0
1649402510000|2022-04-08 07:21:50|555.35|552.95|555.13|552.73|555.35|552.95|554.92|552.52|0
1649402520000|2022-04-08 07:22:00|554.92|552.52|554.92|552.52|554.92|552.52|554.92|552.52|0
1649402530000|2022-04-08 07:22:10|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1649402540000|2022-04-08 07:22:20|555.45|553.05|554.71|552.31|555.45|553.05|554.71|552.31|0
1649402550000|2022-04-08 07:22:30|554.49|552.09|554.49|552.09|554.71|552.31|554.49|552.09|0
1649402560000|2022-04-08 07:22:40|554.28|551.88|554.28|551.88|554.28|551.88|554.28|551.88|0
1649402570000|2022-04-08 07:22:50|554.07|551.67|553.96|551.56|554.07|551.67|553.64|551.24|0
1649402580000|2022-04-08 07:23:00|553.85|551.45|553.64|551.24|553.85|551.45|553.64|551.24|0
1649402590000|2022-04-08 07:23:10|553.85|551.45|553.53|551.13|553.85|551.45|553.43|551.03|0
1649402600000|2022-04-08 07:23:20|553.64|551.24|553.43|551.03|553.64|551.24|553.43|551.03|0
1649402610000|2022-04-08 07:23:30|553.64|551.24|554.92|552.52|555.13|552.73|553.64|551.24|0
1649402620000|2022-04-08 07:23:40|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1649402630000|2022-04-08 07:23:50|554.49|552.09|554.49|552.09|554.71|552.31|554.49|552.09|0
1649402640000|2022-04-08 07:24:00|554.59|552.19|554.59|552.19|554.59|552.19|554.59|552.19|0
1649402650000|2022-04-08 07:24:10|554.28|551.88|553.53|551.13|554.28|551.88|553.53|551.13|0
1649402660000|2022-04-08 07:24:20|553.43|551.03|553.43|551.03|553.64|551.24|553.43|551.03|0
1649402670000|2022-04-08 07:24:30|553.64|551.24|553.53|551.13|553.64|551.24|553.53|551.13|0
1649402680000|2022-04-08 07:24:40|553.43|551.03|553|550.6|553.43|551.03|553|550.6|0
1649402690000|2022-04-08 07:24:50|553.1|550.7|553.1|550.7|553.21|550.81|553.1|550.7|0
1649402700000|2022-04-08 07:25:00|553|550.6|553.21|550.81|553.21|550.81|553|550.6|0
1649402710000|2022-04-08 07:25:10|553|550.6|553|550.6|553|550.6|553|550.6|0
1649402720000|2022-04-08 07:25:20|552.79|550.39|552.36|549.96|553|550.6|552.36|549.96|0
1649402730000|2022-04-08 07:25:30|552.15|549.75|552.15|549.75|552.36|549.96|552.15|549.75|0
1649402740000|2022-04-08 07:25:40|552.36|549.96|552.68|550.28|552.68|550.28|552.36|549.96|0
1649402750000|2022-04-08 07:25:50|552.46|550.06|552.15|549.75|552.46|550.06|552.15|549.75|0
1649402760000|2022-04-08 07:26:00|551.93|549.53|552.15|549.75|552.36|549.96|551.93|549.53|0
1649402770000|2022-04-08 07:26:10|552.25|549.85|552.36|549.96|552.36|549.96|552.15|549.75|0
1649402780000|2022-04-08 07:26:20|552.46|550.06|552.36|549.96|552.46|550.06|552.25|549.85|0
1649402790000|2022-04-08 07:26:30|552.57|550.17|552.36|549.96|552.57|550.17|552.36|549.96|0
1649402800000|2022-04-08 07:26:40|552.68|550.28|552.79|550.39|552.79|550.39|552.57|550.17|0
1649402810000|2022-04-08 07:26:50|553|550.6|553.21|550.81|553.21|550.81|553|550.6|0
1649402820000|2022-04-08 07:27:00|553.53|551.13|553.74|551.34|553.74|551.34|553.31|550.91|0
1649402830000|2022-04-08 07:27:10|553.85|551.45|553.74|551.34|553.85|551.45|553.74|551.34|0
1649402840000|2022-04-08 07:27:20|553.21|550.81|552.89|550.49|553.21|550.81|552.89|550.49|0
1649402850000|2022-04-08 07:27:30|552.79|550.39|552.57|550.17|552.79|550.39|552.57|550.17|0
1649402860000|2022-04-08 07:27:40|552.36|549.96|552.15|549.75|552.36|549.96|552.15|549.75|0
1649402870000|2022-04-08 07:27:50|552.04|549.64|552.15|549.75|552.15|549.75|552.04|549.64|0
1649402880000|2022-04-08 07:28:00|553|550.6|551.72|549.32|553|550.6|551.72|549.32|0
1649402890000|2022-04-08 07:28:10|551.82|549.42|551.93|549.53|551.93|549.53|551.82|549.42|0
1649402900000|2022-04-08 07:28:20|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1649402910000|2022-04-08 07:28:30|552.36|549.96|552.57|550.17|552.57|550.17|552.36|549.96|0
1649402920000|2022-04-08 07:28:40|552.78|550.38|553.21|550.81|553.21|550.81|552.78|550.38|0
1649402930000|2022-04-08 07:28:50|553|550.6|553.21|550.81|553.21|550.81|553|550.6|0
1649402940000|2022-04-08 07:29:00|552.57|550.17|552.36|549.96|552.57|550.17|552.36|549.96|0
1649402950000|2022-04-08 07:29:10|552.57|550.17|552.36|549.96|552.57|550.17|552.15|549.75|0
1649402960000|2022-04-08 07:29:20|552.57|550.17|552.78|550.38|552.78|550.38|552.57|550.17|0
1649402970000|2022-04-08 07:29:30|553|550.6|552.78|550.38|553.21|550.81|552.78|550.38|0
1649402980000|2022-04-08 07:29:40|553|550.6|552.89|550.49|553|550.6|552.89|550.49|0
1649402990000|2022-04-08 07:29:50|553|550.6|553|550.6|553|550.6|553|550.6|0
1649403000000|2022-04-08 07:30:00|552.89|550.49|552.36|549.96|552.89|550.49|552.36|549.96|0
1649403010000|2022-04-08 07:30:10|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1649403020000|2022-04-08 07:30:20|552.46|550.06|551.51|549.11|552.46|550.06|551.51|549.11|0
1649403030000|2022-04-08 07:30:30|551.72|549.32|551.51|549.11|551.72|549.32|551.4|549|0
1649403040000|2022-04-08 07:30:40|551.29|548.89|551.51|549.11|551.51|549.11|551.29|548.89|0
1649403050000|2022-04-08 07:30:50|551.29|548.89|551.08|548.68|551.29|548.89|551.08|548.68|0
1649403060000|2022-04-08 07:31:00|550.76|548.36|551.08|548.68|551.08|548.68|550.76|548.36|0
1649403070000|2022-04-08 07:31:10|551.18|548.78|551.72|549.32|551.72|549.32|551.18|548.78|0
1649403080000|2022-04-08 07:31:20|551.82|549.42|551.51|549.11|551.82|549.42|551.51|549.11|0
1649403090000|2022-04-08 07:31:30|551.72|549.32|551.72|549.32|551.72|549.32|551.72|549.32|0
1649403100000|2022-04-08 07:31:40|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1649403110000|2022-04-08 07:31:50|551.61|549.21|551.72|549.32|551.72|549.32|551.61|549.21|0
1649403120000|2022-04-08 07:32:00|551.82|549.42|552.14|549.74|552.14|549.74|551.82|549.42|0
1649403130000|2022-04-08 07:32:10|551.93|549.53|552.14|549.74|552.14|549.74|551.93|549.53|0
1649403140000|2022-04-08 07:32:20|552.36|549.96|552.57|550.17|552.78|550.38|552.36|549.96|0
1649403150000|2022-04-08 07:32:30|552.36|549.96|552.57|550.17|552.57|550.17|552.36|549.96|0
1649403160000|2022-04-08 07:32:40|552.78|550.38|552.57|550.17|552.99|550.59|552.57|550.17|0
1649403170000|2022-04-08 07:32:50|552.78|550.38|552.99|550.59|552.99|550.59|552.78|550.38|0
1649403180000|2022-04-08 07:33:00|553.21|550.81|552.99|550.59|553.21|550.81|552.99|550.59|0
1649403190000|2022-04-08 07:33:10|553.1|550.7|553.1|550.7|553.1|550.7|553.1|550.7|0
1649403200000|2022-04-08 07:33:20|552.99|550.59|553.21|550.81|553.21|550.81|552.99|550.59|0
1649403210000|2022-04-08 07:33:30|553.31|550.91|553.42|551.02|553.42|551.02|553.31|550.91|0
1649403220000|2022-04-08 07:33:40|553.21|550.81|553.42|551.02|553.42|551.02|553.21|550.81|0
1649403230000|2022-04-08 07:33:50|553.31|550.91|553.21|550.81|553.42|551.02|553.21|550.81|0
1649403240000|2022-04-08 07:34:00|552.88|550.48|553.1|550.7|553.1|550.7|552.88|550.48|0
1649403250000|2022-04-08 07:34:10|552.99|550.59|552.99|550.59|553.1|550.7|552.99|550.59|0
1649403260000|2022-04-08 07:34:20|552.78|550.38|552.78|550.38|552.78|550.38|552.57|550.17|0
1649403270000|2022-04-08 07:34:30|552.88|550.48|552.78|550.38|552.88|550.48|552.67|550.27|0
1649403280000|2022-04-08 07:34:40|552.99|550.59|553.31|550.91|553.31|550.91|552.99|550.59|0
1649403290000|2022-04-08 07:34:50|553.21|550.81|552.99|550.59|553.21|550.81|552.99|550.59|0
1649403300000|2022-04-08 07:35:00|553.21|550.81|554.06|551.66|554.06|551.66|553.21|550.81|0
1649403310000|2022-04-08 07:35:10|553.85|551.45|553.63|551.23|553.85|551.45|553.63|551.23|0
1649403320000|2022-04-08 07:35:20|553.42|551.02|553.85|551.45|553.85|551.45|553.42|551.02|0
1649403330000|2022-04-08 07:35:30|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1649403350000|2022-04-08 07:35:50|554.27|551.87|555.01|552.61|555.01|552.61|554.27|551.87|0
1649403360000|2022-04-08 07:36:00|554.91|552.51|554.06|551.66|554.91|552.51|554.06|551.66|0
1649403370000|2022-04-08 07:36:10|554.27|551.87|554.06|551.66|554.27|551.87|554.06|551.66|0
1649403380000|2022-04-08 07:36:20|554.27|551.87|553.42|551.02|554.27|551.87|553.42|551.02|0
1649403390000|2022-04-08 07:36:30|553.63|551.23|553.63|551.23|553.63|551.23|553.42|551.02|0
1649403400000|2022-04-08 07:36:40|553.73|551.33|553.84|551.44|553.84|551.44|553.63|551.23|0
1649403410000|2022-04-08 07:36:50|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1649403420000|2022-04-08 07:37:00|553.84|551.44|554.48|552.08|554.48|552.08|553.84|551.44|0
1649403430000|2022-04-08 07:37:10|554.7|552.3|554.48|552.08|554.7|552.3|554.48|552.08|0
1649403450000|2022-04-08 07:37:30|554.27|551.87|554.27|551.87|554.27|551.87|554.27|551.87|0
1649403460000|2022-04-08 07:37:40|554.48|552.08|555.2|552.8|555.2|552.8|554.48|552.08|0
1649403470000|2022-04-08 07:37:50|556.05|553.65|555.84|553.44|556.05|553.65|555.84|553.44|0
1649403480000|2022-04-08 07:38:00|556.05|553.65|557.12|554.72|557.12|554.72|556.05|553.65|0
1649403490000|2022-04-08 07:38:10|557.22|554.82|557.09|554.69|557.22|554.82|556.88|554.48|0
1649403510000|2022-04-08 07:38:30|556.88|554.48|557.09|554.69|557.09|554.69|556.88|554.48|0
1649403520000|2022-04-08 07:38:40|556.88|554.48|557.09|554.69|557.09|554.69|556.88|554.48|0
1649403530000|2022-04-08 07:38:50|556.66|554.26|556.76|554.36|556.76|554.36|556.66|554.26|0
1649403540000|2022-04-08 07:39:00|556.98|554.58|557.09|554.69|557.09|554.69|556.98|554.58|0
1649403550000|2022-04-08 07:39:10|556.88|554.48|556.66|554.26|556.88|554.48|556.66|554.26|0
1649403560000|2022-04-08 07:39:20|556.88|554.48|556.66|554.26|556.88|554.48|556.66|554.26|0
1649403570000|2022-04-08 07:39:30|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1649403580000|2022-04-08 07:39:40|556.87|554.47|557.09|554.69|557.09|554.69|556.87|554.47|0
1649403590000|2022-04-08 07:39:50|556.87|554.47|556.87|554.47|557.09|554.69|556.87|554.47|0
1649403600000|2022-04-08 07:40:00|557.09|554.69|557.3|554.9|557.3|554.9|557.09|554.69|0
1649403610000|2022-04-08 07:40:10|557.09|554.69|557.09|554.69|557.3|554.9|557.09|554.69|0
1649403620000|2022-04-08 07:40:20|557.3|554.9|557.09|554.69|557.3|554.9|556.98|554.58|0
1649403640000|2022-04-08 07:40:40|556.98|554.58|557.3|554.9|557.3|554.9|556.98|554.58|0
1649403650000|2022-04-08 07:40:50|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1649403660000|2022-04-08 07:41:00|557.3|554.9|557.09|554.69|557.3|554.9|557.09|554.69|0
1649403670000|2022-04-08 07:41:10|556.87|554.47|556.66|554.26|556.87|554.47|556.66|554.26|0
1649403680000|2022-04-08 07:41:20|556.23|553.83|556.23|553.83|556.45|554.05|556.23|553.83|0
1649403690000|2022-04-08 07:41:30|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1649403700000|2022-04-08 07:41:40|556.23|553.83|556.02|553.62|556.23|553.83|556.02|553.62|0
1649403710000|2022-04-08 07:41:50|555.59|553.19|556.23|553.83|556.23|553.83|555.59|553.19|0
1649403720000|2022-04-08 07:42:00|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1649403730000|2022-04-08 07:42:10|556.23|553.83|556.66|554.26|556.66|554.26|556.23|553.83|0
1649403740000|2022-04-08 07:42:20|556.87|554.47|557.51|555.11|557.51|555.11|556.87|554.47|0
1649403750000|2022-04-08 07:42:30|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1649403760000|2022-04-08 07:42:40|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1649403770000|2022-04-08 07:42:50|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1649403780000|2022-04-08 07:43:00|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1649403790000|2022-04-08 07:43:10|557.3|554.9|557.09|554.69|557.3|554.9|557.09|554.69|0
1649403800000|2022-04-08 07:43:20|557.19|554.79|557.09|554.69|557.19|554.79|557.09|554.69|0
1649403810000|2022-04-08 07:43:30|556.87|554.47|556.87|554.47|556.98|554.58|556.87|554.47|0
1649403820000|2022-04-08 07:43:40|557.09|554.69|557.3|554.9|557.3|554.9|557.09|554.69|0
1649403830000|2022-04-08 07:43:50|557.51|555.11|557.73|555.33|557.73|555.33|557.51|555.11|0
1649403840000|2022-04-08 07:44:00|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1649403850000|2022-04-08 07:44:10|557.73|555.33|557.3|554.9|557.73|555.33|557.3|554.9|0
1649403860000|2022-04-08 07:44:20|557.19|554.79|557.09|554.69|557.3|554.9|557.09|554.69|0
1649403870000|2022-04-08 07:44:30|557.3|554.9|557.09|554.69|557.3|554.9|557.09|554.69|0
1649403880000|2022-04-08 07:44:40|557.3|554.9|557.3|554.9|557.3|554.9|557.3|554.9|0
1649403890000|2022-04-08 07:44:50|557.51|555.11|557.4|555|557.51|555.11|557.3|554.9|0
1649403900000|2022-04-08 07:45:00|557.3|554.9|557.3|554.9|557.3|554.9|557.09|554.69|0
1649403910000|2022-04-08 07:45:10|557.09|554.69|555.8|553.4|557.09|554.69|555.8|553.4|0
1649403920000|2022-04-08 07:45:20|556.12|553.72|556.23|553.83|556.23|553.83|556.12|553.72|0
1649403930000|2022-04-08 07:45:30|555.8|553.4|555.59|553.19|555.8|553.4|555.59|553.19|0
1649403940000|2022-04-08 07:45:40|555.48|553.08|555.38|552.98|555.48|553.08|555.38|552.98|0
1649403950000|2022-04-08 07:45:50|555.59|553.19|555.38|552.98|555.59|553.19|555.38|552.98|0
1649403960000|2022-04-08 07:46:00|555.16|552.76|554.95|552.55|555.16|552.76|554.95|552.55|0
1649403970000|2022-04-08 07:46:10|554.74|552.34|554.84|552.44|554.84|552.44|554.74|552.34|0
1649403980000|2022-04-08 07:46:20|554.95|552.55|554.95|552.55|554.95|552.55|554.95|552.55|0
1649403990000|2022-04-08 07:46:30|555.38|552.98|555.05|552.65|555.38|552.98|555.05|552.65|0
1649404000000|2022-04-08 07:46:40|555.16|552.76|555.16|552.76|555.16|552.76|555.05|552.65|0
1649404010000|2022-04-08 07:46:50|554.95|552.55|554.95|552.55|555.05|552.65|554.95|552.55|0
1649404020000|2022-04-08 07:47:00|554.84|552.44|555.05|552.65|555.05|552.65|554.84|552.44|0
1649404030000|2022-04-08 07:47:10|554.95|552.55|554.74|552.34|554.95|552.55|554.74|552.34|0
1649404040000|2022-04-08 07:47:20|554.95|552.55|554.84|552.44|554.95|552.55|554.84|552.44|0
1649404050000|2022-04-08 07:47:30|554.95|552.55|554.74|552.34|554.95|552.55|554.74|552.34|0
1649404060000|2022-04-08 07:47:40|554.62|552.22|554.74|552.34|554.74|552.34|554.62|552.22|0
1649404070000|2022-04-08 07:47:50|554.84|552.44|554.84|552.44|554.84|552.44|554.84|552.44|0
1649404080000|2022-04-08 07:48:00|554.95|552.55|554.74|552.34|554.95|552.55|554.74|552.34|0
1649404090000|2022-04-08 07:48:10|554.95|552.55|555.16|552.76|555.26|552.86|554.95|552.55|0
1649404100000|2022-04-08 07:48:20|555.38|552.98|555.16|552.76|555.38|552.98|555.16|552.76|0
1649404120000|2022-04-08 07:48:40|554.95|552.55|555.05|552.65|555.16|552.76|554.95|552.55|0
1649404130000|2022-04-08 07:48:50|555.16|552.76|555.59|553.19|555.59|553.19|555.16|552.76|0
1649404140000|2022-04-08 07:49:00|555.37|552.97|555.48|553.08|555.48|553.08|555.37|552.97|0
1649404150000|2022-04-08 07:49:10|555.37|552.97|555.37|552.97|555.48|553.08|555.37|552.97|0
1649404160000|2022-04-08 07:49:20|555.59|553.19|555.69|553.29|555.69|553.29|555.37|552.97|0
1649404170000|2022-04-08 07:49:30|555.8|553.4|556.23|553.83|556.23|553.83|555.8|553.4|0
1649404180000|2022-04-08 07:49:40|556.44|554.04|556.23|553.83|556.44|554.04|556.23|553.83|0
1649404190000|2022-04-08 07:49:50|556.01|553.61|555.9|553.5|556.01|553.61|555.8|553.4|0
1649404200000|2022-04-08 07:50:00|556.01|553.61|556.23|553.83|556.23|553.83|556.01|553.61|0
1649404210000|2022-04-08 07:50:10|556.65|554.25|556.65|554.25|556.65|554.25|556.65|554.25|0
1649404220000|2022-04-08 07:50:20|556.44|554.04|556.44|554.04|556.87|554.47|556.44|554.04|0
1649404230000|2022-04-08 07:50:30|556.65|554.25|556.33|553.93|556.65|554.25|556.23|553.83|0
1649404240000|2022-04-08 07:50:40|556.23|553.83|556.87|554.47|556.87|554.47|556.23|553.83|0
1649404250000|2022-04-08 07:50:50|556.65|554.25|556.65|554.25|556.65|554.25|556.65|554.25|0
1649404260000|2022-04-08 07:51:00|556.54|554.14|557.08|554.68|557.08|554.68|556.44|554.04|0
1649404270000|2022-04-08 07:51:10|556.87|554.47|556.97|554.57|556.97|554.57|556.87|554.47|0
1649404280000|2022-04-08 07:51:20|557.08|554.68|556.97|554.57|557.08|554.68|556.97|554.57|0
1649404290000|2022-04-08 07:51:30|557.18|554.78|557.72|555.32|557.72|555.32|557.18|554.78|0
1649404300000|2022-04-08 07:51:40|557.94|555.54|557.94|555.54|557.94|555.54|557.94|555.54|0
1649404310000|2022-04-08 07:51:50|558.36|555.96|558.15|555.75|558.58|556.18|558.15|555.75|0
1649404320000|2022-04-08 07:52:00|557.94|555.54|558.36|555.96|558.36|555.96|557.94|555.54|0
1649404330000|2022-04-08 07:52:10|558.15|555.75|557.72|555.32|558.15|555.75|557.72|555.32|0
1649404340000|2022-04-08 07:52:20|557.94|555.54|557.72|555.32|557.94|555.54|557.72|555.32|0
1649404350000|2022-04-08 07:52:30|557.94|555.54|557.72|555.32|558.04|555.64|557.72|555.32|0
1649404360000|2022-04-08 07:52:40|557.51|555.11|556.87|554.47|557.51|555.11|556.87|554.47|0
1649404370000|2022-04-08 07:52:50|557.08|554.68|557.08|554.68|557.08|554.68|556.87|554.47|0
1649404380000|2022-04-08 07:53:00|557.29|554.89|557.18|554.78|557.29|554.89|557.18|554.78|0
1649404390000|2022-04-08 07:53:10|557.29|554.89|557.08|554.68|557.29|554.89|557.08|554.68|0
1649404400000|2022-04-08 07:53:20|557.18|554.78|557.4|555|557.4|555|557.18|554.78|0
1649404410000|2022-04-08 07:53:30|557.93|555.53|558.15|555.75|558.15|555.75|557.93|555.53|0
1649404420000|2022-04-08 07:53:40|559|556.6|558.58|556.18|559|556.6|558.58|556.18|0
1649404430000|2022-04-08 07:53:50|558.36|555.96|558.58|556.18|558.58|556.18|558.36|555.96|0
1649404440000|2022-04-08 07:54:00|558.36|555.96|558.15|555.75|558.36|555.96|557.93|555.53|0
1649404450000|2022-04-08 07:54:10|557.72|555.32|558.15|555.75|558.25|555.85|557.72|555.32|0
1649404460000|2022-04-08 07:54:20|558.04|555.64|557.93|555.53|558.04|555.64|557.93|555.53|0
1649404470000|2022-04-08 07:54:30|558.15|555.75|557.29|554.89|558.15|555.75|557.29|554.89|0
1649404480000|2022-04-08 07:54:40|557.51|555.11|557.29|554.89|557.72|555.32|557.29|554.89|0
1649404490000|2022-04-08 07:54:50|557.18|554.78|557.08|554.68|557.29|554.89|557.08|554.68|0
1649404500000|2022-04-08 07:55:00|557.29|554.89|557.29|554.89|557.29|554.89|557.08|554.68|0
1649404510000|2022-04-08 07:55:10|557.08|554.68|557.08|554.68|557.29|554.89|557.08|554.68|0
1649404520000|2022-04-08 07:55:20|557.29|554.89|557.08|554.68|557.29|554.89|556.87|554.47|0
1649404530000|2022-04-08 07:55:30|556.87|554.47|556.87|554.47|556.87|554.47|556.87|554.47|0
1649404540000|2022-04-08 07:55:40|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1649404550000|2022-04-08 07:55:50|557.08|554.68|556.86|554.46|557.18|554.78|556.86|554.46|0
1649404560000|2022-04-08 07:56:00|557.08|554.68|556.86|554.46|557.08|554.68|556.86|554.46|0
1649404570000|2022-04-08 07:56:10|557.08|554.68|557.29|554.89|557.29|554.89|557.08|554.68|0
1649404580000|2022-04-08 07:56:20|557.08|554.68|557.51|555.11|557.51|555.11|557.08|554.68|0
1649404590000|2022-04-08 07:56:30|557.72|555.32|557.82|555.42|557.82|555.42|557.72|555.32|0
1649404600000|2022-04-08 07:56:40|557.93|555.53|557.93|555.53|557.93|555.53|557.93|555.53|0
1649404620000|2022-04-08 07:57:00|557.82|555.42|557.82|555.42|557.82|555.42|557.61|555.21|0
1649404630000|2022-04-08 07:57:10|557.72|555.32|557.93|555.53|557.93|555.53|557.72|555.32|0
1649404640000|2022-04-08 07:57:20|557.72|555.32|557.5|555.1|557.72|555.32|557.5|555.1|0
1649404650000|2022-04-08 07:57:30|557.29|554.89|557.29|554.89|557.29|554.89|557.29|554.89|0
1649404670000|2022-04-08 07:57:50|557.72|555.32|557.82|555.42|557.82|555.42|557.72|555.32|0
1649404680000|2022-04-08 07:58:00|557.93|555.53|558.15|555.75|558.15|555.75|557.93|555.53|0
1649404690000|2022-04-08 07:58:10|557.93|555.53|558.36|555.96|558.36|555.96|557.93|555.53|0
1649404700000|2022-04-08 07:58:20|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1649404710000|2022-04-08 07:58:30|558.25|555.85|558.36|555.96|558.36|555.96|558.15|555.75|0
1649404720000|2022-04-08 07:58:40|558.46|556.06|558.15|555.75|558.46|556.06|558.15|555.75|0
1649404730000|2022-04-08 07:58:50|557.93|555.53|557.93|555.53|557.93|555.53|557.93|555.53|0
1649404740000|2022-04-08 07:59:00|557.72|555.32|557.5|555.1|557.82|555.42|557.5|555.1|0
1649404750000|2022-04-08 07:59:10|557.93|555.53|557.93|555.53|557.93|555.53|557.93|555.53|0
1649404760000|2022-04-08 07:59:20|557.82|555.42|558.03|555.63|558.14|555.74|557.82|555.42|0
1649404770000|2022-04-08 07:59:30|558.25|555.85|558.36|555.96|558.36|555.96|558.14|555.74|0
1649404780000|2022-04-08 07:59:40|558.57|556.17|558.36|555.96|558.57|556.17|558.36|555.96|0
1649404790000|2022-04-08 07:59:50|559|556.6|559|556.6|559.32|556.92|559|556.6|0
1649404800000|2022-04-08 08:00:00|558.79|556.39|559.1|556.7|559.1|556.7|558.79|556.39|0
1649404810000|2022-04-08 08:00:10|559|556.6|559.1|556.7|559.21|556.81|559|556.6|0
1649404820000|2022-04-08 08:00:20|559|556.6|559|556.6|559|556.6|558.79|556.39|0
1649404830000|2022-04-08 08:00:30|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1649404840000|2022-04-08 08:00:40|559.53|557.13|559.64|557.24|559.64|557.24|559.43|557.03|0
1649404850000|2022-04-08 08:00:50|559.43|557.03|559.64|557.24|559.64|557.24|559.43|557.03|0
1649404860000|2022-04-08 08:01:00|559.85|557.45|560.07|557.67|560.5|558.1|559.85|557.45|0
1649404870000|2022-04-08 08:01:10|559.43|557.03|559|556.6|559.43|557.03|558.78|556.38|0
1649404880000|2022-04-08 08:01:20|558.78|556.38|559|556.6|559|556.6|558.78|556.38|0
1649404890000|2022-04-08 08:01:30|558.57|556.17|558.78|556.38|558.78|556.38|558.36|555.96|0
1649404900000|2022-04-08 08:01:40|559|556.6|559.21|556.81|559.21|556.81|559|556.6|0
1649404910000|2022-04-08 08:01:50|559.31|556.91|559.64|557.24|559.64|557.24|559.31|556.91|0
1649404920000|2022-04-08 08:02:00|559.53|557.13|559.21|556.81|559.53|557.13|559.21|556.81|0
1649404930000|2022-04-08 08:02:10|559.43|557.03|559.85|557.45|559.85|557.45|559.43|557.03|0
1649404940000|2022-04-08 08:02:20|559.53|557.13|559.31|556.91|559.53|557.13|559.31|556.91|0
1649404950000|2022-04-08 08:02:30|559.21|556.81|559.43|557.03|559.43|557.03|559.21|556.81|0
1649404960000|2022-04-08 08:02:40|559.21|556.81|559.21|556.81|559.43|557.03|559.21|556.81|0
1649404970000|2022-04-08 08:02:50|559.31|556.91|559.64|557.24|559.64|557.24|559.31|556.91|0
1649404980000|2022-04-08 08:03:00|559.85|557.45|559.85|557.45|560.07|557.67|559.85|557.45|0
1649404990000|2022-04-08 08:03:10|560.07|557.67|560.28|557.88|560.28|557.88|560.07|557.67|0
1649405000000|2022-04-08 08:03:20|560.5|558.1|560.28|557.88|560.5|558.1|560.28|557.88|0
1649405010000|2022-04-08 08:03:30|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1649405020000|2022-04-08 08:03:40|559.85|557.45|560.07|557.67|560.07|557.67|559.85|557.45|0
1649405030000|2022-04-08 08:03:50|559.85|557.45|560.07|557.67|560.07|557.67|559.85|557.45|0
1649405040000|2022-04-08 08:04:00|559.96|557.56|559.64|557.24|560.07|557.67|559.64|557.24|0
1649405050000|2022-04-08 08:04:10|559.74|557.34|560.28|557.88|560.49|558.09|559.74|557.34|0
1649405060000|2022-04-08 08:04:20|560.49|558.09|560.49|558.09|560.49|558.09|560.28|557.88|0
1649405070000|2022-04-08 08:04:30|560.71|558.31|560.49|558.09|560.71|558.31|560.49|558.09|0
1649405080000|2022-04-08 08:04:40|560.28|557.88|561.35|558.95|561.35|558.95|560.28|557.88|0
1649405090000|2022-04-08 08:04:50|561.14|558.74|561.35|558.95|561.35|558.95|561.14|558.74|0
1649405100000|2022-04-08 08:05:00|561.56|559.16|561.14|558.74|561.56|559.16|561.14|558.74|0
1649405110000|2022-04-08 08:05:10|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1649405120000|2022-04-08 08:05:20|561.14|558.74|561.14|558.74|561.14|558.74|560.92|558.52|0
1649405130000|2022-04-08 08:05:30|561.02|558.62|560.92|558.52|561.14|558.74|560.92|558.52|0
1649405140000|2022-04-08 08:05:40|560.49|558.09|560.92|558.52|560.92|558.52|560.49|558.09|0
1649405150000|2022-04-08 08:05:50|560.81|558.41|560.92|558.52|560.92|558.52|560.81|558.41|0
1649405160000|2022-04-08 08:06:00|561.14|558.74|561.14|558.74|561.14|558.74|561.14|558.74|0
1649405170000|2022-04-08 08:06:10|560.92|558.52|560.49|558.09|560.92|558.52|560.49|558.09|0
1649405180000|2022-04-08 08:06:20|560.6|558.2|560.49|558.09|560.71|558.31|560.49|558.09|0
1649405190000|2022-04-08 08:06:30|560.71|558.31|560.49|558.09|560.71|558.31|560.49|558.09|0
1649405200000|2022-04-08 08:06:40|560.07|557.67|560.28|557.88|560.28|557.88|560.06|557.66|0
1649405210000|2022-04-08 08:06:50|560.49|558.09|560.6|558.2|560.6|558.2|560.49|558.09|0
1649405220000|2022-04-08 08:07:00|560.71|558.31|561.13|558.73|561.13|558.73|560.71|558.31|0
1649405230000|2022-04-08 08:07:10|560.92|558.52|561.35|558.95|561.35|558.95|560.92|558.52|0
1649405240000|2022-04-08 08:07:20|561.13|558.73|560.92|558.52|561.13|558.73|560.92|558.52|0
1649405250000|2022-04-08 08:07:30|561.13|558.73|561.13|558.73|561.13|558.73|561.13|558.73|0
1649405260000|2022-04-08 08:07:40|561.24|558.84|561.13|558.73|561.24|558.84|561.13|558.73|0
1649405270000|2022-04-08 08:07:50|561.35|558.95|561.13|558.73|561.35|558.95|561.13|558.73|0
1649405280000|2022-04-08 08:08:00|561.35|558.95|561.56|559.16|561.56|559.16|561.35|558.95|0
1649405290000|2022-04-08 08:08:10|561.78|559.38|561.56|559.16|561.78|559.38|561.56|559.16|0
1649405300000|2022-04-08 08:08:20|561.45|559.05|561.56|559.16|561.56|559.16|561.35|558.95|0
1649405310000|2022-04-08 08:08:30|561.78|559.38|561.56|559.16|561.78|559.38|561.56|559.16|0
1649405320000|2022-04-08 08:08:40|561.35|558.95|561.45|559.05|561.56|559.16|561.35|558.95|0
1649405330000|2022-04-08 08:08:50|561.56|559.16|561.84|559.44|561.84|559.44|561.56|559.16|0
1649405340000|2022-04-08 08:09:00|562.27|559.87|562.49|560.09|562.7|560.3|562.27|559.87|0
1649405350000|2022-04-08 08:09:10|562.27|559.87|562.06|559.66|562.27|559.87|562.06|559.66|0
1649405360000|2022-04-08 08:09:20|561.61|559.21|561.18|558.78|561.61|559.21|561.18|558.78|0
1649405370000|2022-04-08 08:09:30|561.4|559|561.4|559|561.4|559|561.18|558.78|0
1649405380000|2022-04-08 08:09:40|561.07|558.67|561.18|558.78|561.4|559|561.07|558.67|0
1649405400000|2022-04-08 08:10:00|561.4|559|561.18|558.78|561.4|559|561.18|558.78|0
1649405410000|2022-04-08 08:10:10|560.97|558.57|561.18|558.78|561.18|558.78|560.97|558.57|0
1649405420000|2022-04-08 08:10:20|560.97|558.57|561.18|558.78|561.18|558.78|560.97|558.57|0
1649405430000|2022-04-08 08:10:30|560.97|558.57|561.28|558.88|561.4|559|560.97|558.57|0
1649405440000|2022-04-08 08:10:40|561.18|558.78|561.18|558.78|561.4|559|561.18|558.78|0
1649405450000|2022-04-08 08:10:50|561.4|559|561.07|558.67|561.4|559|561.07|558.67|0
1649405460000|2022-04-08 08:11:00|561.18|558.78|561.28|558.88|561.28|558.88|561.18|558.78|0
1649405470000|2022-04-08 08:11:10|561.4|559|561.39|558.99|561.4|559|561.39|558.99|0
1649405480000|2022-04-08 08:11:20|561.61|559.21|561.39|558.99|561.61|559.21|561.39|558.99|0
1649405490000|2022-04-08 08:11:30|560.97|558.57|561.39|558.99|561.39|558.99|560.97|558.57|0
1649405500000|2022-04-08 08:11:40|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1649405510000|2022-04-08 08:11:50|561.71|559.31|561.39|558.99|561.71|559.31|561.39|558.99|0
1649405530000|2022-04-08 08:12:10|561.18|558.78|561.28|558.88|561.39|558.99|561.18|558.78|0
1649405540000|2022-04-08 08:12:20|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1649405550000|2022-04-08 08:12:30|561.18|558.78|561.28|558.88|561.28|558.88|561.18|558.78|0
1649405560000|2022-04-08 08:12:40|561.39|558.99|561.28|558.88|561.39|558.99|561.18|558.78|0
1649405570000|2022-04-08 08:12:50|561.39|558.99|561.18|558.78|561.39|558.99|561.18|558.78|0
1649405580000|2022-04-08 08:13:00|561.39|558.99|561.18|558.78|561.39|558.99|561.18|558.78|0
1649405590000|2022-04-08 08:13:10|561.39|558.99|561.39|558.99|561.39|558.99|561.28|558.88|0
1649405600000|2022-04-08 08:13:20|560.97|558.57|561.18|558.78|561.18|558.78|560.97|558.57|0
1649405620000|2022-04-08 08:13:40|561.07|558.67|560.97|558.57|561.18|558.78|560.97|558.57|0
1649405630000|2022-04-08 08:13:50|560.96|558.56|560.75|558.35|560.96|558.56|560.54|558.14|0
1649405640000|2022-04-08 08:14:00|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1649405650000|2022-04-08 08:14:10|560.64|558.24|560.54|558.14|560.64|558.24|560.54|558.14|0
1649405670000|2022-04-08 08:14:30|560.75|558.35|560.96|558.56|560.96|558.56|560.75|558.35|0
1649405680000|2022-04-08 08:14:40|560.75|558.35|560.75|558.35|560.75|558.35|560.75|558.35|0
1649405690000|2022-04-08 08:14:50|560.54|558.14|560.64|558.24|560.64|558.24|560.54|558.14|0
1649405700000|2022-04-08 08:15:00|560.54|558.14|560.75|558.35|560.75|558.35|560.54|558.14|0
1649405710000|2022-04-08 08:15:10|560.54|558.14|560.32|557.92|560.54|558.14|560.32|557.92|0
1649405720000|2022-04-08 08:15:20|560.21|557.81|560.32|557.92|560.32|557.92|560.21|557.81|0
1649405750000|2022-04-08 08:15:50|560.11|557.71|560.11|557.71|560.11|557.71|560.11|557.71|0
1649405760000|2022-04-08 08:16:00|559.89|557.49|559.68|557.28|559.89|557.49|559.68|557.28|0
1649405770000|2022-04-08 08:16:10|559.89|557.49|559.68|557.28|559.89|557.49|559.68|557.28|0
1649405780000|2022-04-08 08:16:20|559.89|557.49|560.11|557.71|560.11|557.71|559.89|557.49|0
1649405790000|2022-04-08 08:16:30|560.32|557.92|560.75|558.35|560.75|558.35|560.32|557.92|0
1649405800000|2022-04-08 08:16:40|560.53|558.13|559.68|557.28|560.53|558.13|559.68|557.28|0
1649405810000|2022-04-08 08:16:50|559.89|557.49|559.68|557.28|559.89|557.49|559.68|557.28|0
1649405820000|2022-04-08 08:17:00|560|557.6|560.11|557.71|560.11|557.71|560|557.6|0
1649405830000|2022-04-08 08:17:10|559.89|557.49|559.68|557.28|559.89|557.49|559.68|557.28|0
1649405840000|2022-04-08 08:17:20|559.78|557.38|559.68|557.28|559.89|557.49|559.68|557.28|0
1649405850000|2022-04-08 08:17:30|559.57|557.17|559.57|557.17|559.57|557.17|559.57|557.17|0
1649405860000|2022-04-08 08:17:40|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1649405870000|2022-04-08 08:17:50|559.46|557.06|559.46|557.06|559.68|557.28|559.46|557.06|0
1649405880000|2022-04-08 08:18:00|559.25|556.85|559.35|556.95|559.35|556.95|559.25|556.85|0
1649405890000|2022-04-08 08:18:10|559.46|557.06|559.46|557.06|559.46|557.06|559.25|556.85|0
1649405910000|2022-04-08 08:18:30|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1649405920000|2022-04-08 08:18:40|559.46|557.06|559.25|556.85|559.46|557.06|559.25|556.85|0
1649405930000|2022-04-08 08:18:50|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1649405940000|2022-04-08 08:19:00|558.82|556.42|558.82|556.42|558.82|556.42|558.82|556.42|0
1649405950000|2022-04-08 08:19:10|559.04|556.64|559.04|556.64|559.04|556.64|559.04|556.64|0
1649405960000|2022-04-08 08:19:20|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1649405970000|2022-04-08 08:19:30|559.46|557.06|559.46|557.06|559.68|557.28|559.46|557.06|0
1649405980000|2022-04-08 08:19:40|559.68|557.28|559.68|557.28|559.68|557.28|559.46|557.06|0
1649405990000|2022-04-08 08:19:50|559.89|557.49|559.89|557.49|559.89|557.49|559.68|557.28|0
1649406000000|2022-04-08 08:20:00|559.78|557.38|559.89|557.49|559.89|557.49|559.78|557.38|0
1649406010000|2022-04-08 08:20:10|560.1|557.7|560.1|557.7|560.1|557.7|560.1|557.7|0
1649406020000|2022-04-08 08:20:20|559.89|557.49|560.1|557.7|560.1|557.7|559.89|557.49|0
1649406030000|2022-04-08 08:20:30|559.89|557.49|559.89|557.49|559.89|557.49|559.89|557.49|0
1649406050000|2022-04-08 08:20:50|560.1|557.7|560.1|557.7|560.1|557.7|559.89|557.49|0
1649406070000|2022-04-08 08:21:10|559.99|557.59|559.99|557.59|559.99|557.59|559.99|557.59|0
1649406080000|2022-04-08 08:21:20|560.1|557.7|559.99|557.59|560.1|557.7|559.99|557.59|0
1649406090000|2022-04-08 08:21:30|560.1|557.7|560.1|557.7|560.1|557.7|560.1|557.7|0
1649406100000|2022-04-08 08:21:40|559.99|557.59|559.89|557.49|559.99|557.59|559.89|557.49|0
1649406120000|2022-04-08 08:22:00|560.1|557.7|560.1|557.7|560.1|557.7|560.1|557.7|0
1649406130000|2022-04-08 08:22:10|559.99|557.59|560.1|557.7|560.1|557.7|559.99|557.59|0
1649406140000|2022-04-08 08:22:20|559.89|557.49|560.1|557.7|560.1|557.7|559.89|557.49|0
1649406150000|2022-04-08 08:22:30|559.89|557.49|560.1|557.7|560.1|557.7|559.89|557.49|0
1649406160000|2022-04-08 08:22:40|560.21|557.81|560.32|557.92|560.32|557.92|560.21|557.81|0
1649406170000|2022-04-08 08:22:50|560.53|558.13|560.32|557.92|560.53|558.13|560.32|557.92|0
1649406180000|2022-04-08 08:23:00|560.53|558.13|560.32|557.92|560.53|558.13|560.32|557.92|0
1649406190000|2022-04-08 08:23:10|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1649406220000|2022-04-08 08:23:40|560.32|557.92|560.74|558.34|560.74|558.34|560.32|557.92|0
1649406230000|2022-04-08 08:23:50|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1649406240000|2022-04-08 08:24:00|560.32|557.92|560.32|557.92|560.32|557.92|560.32|557.92|0
1649406250000|2022-04-08 08:24:10|560.53|558.13|560.74|558.34|560.74|558.34|560.53|558.13|0
1649406260000|2022-04-08 08:24:20|560.63|558.23|560.74|558.34|560.74|558.34|560.63|558.23|0
1649406270000|2022-04-08 08:24:30|560.96|558.56|560.74|558.34|560.96|558.56|560.74|558.34|0
1649406280000|2022-04-08 08:24:40|560.63|558.23|560.53|558.13|560.63|558.23|560.53|558.13|0
1649406290000|2022-04-08 08:24:50|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1649406300000|2022-04-08 08:25:00|560.63|558.23|560.53|558.13|560.63|558.23|560.53|558.13|0
1649406310000|2022-04-08 08:25:10|560.63|558.23|560.32|557.92|560.63|558.23|560.32|557.92|0
1649406320000|2022-04-08 08:25:20|560.53|558.13|560.96|558.56|560.96|558.56|560.32|557.92|0
1649406330000|2022-04-08 08:25:30|561.17|558.77|561.06|558.66|561.17|558.77|561.06|558.66|0
1649406340000|2022-04-08 08:25:40|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1649406350000|2022-04-08 08:25:50|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1649406370000|2022-04-08 08:26:10|561.92|559.52|562.03|559.63|562.03|559.63|561.92|559.52|0
1649406380000|2022-04-08 08:26:20|561.81|559.41|562.03|559.63|562.03|559.63|561.81|559.41|0
1649406400000|2022-04-08 08:26:40|562.24|559.84|562.03|559.63|562.24|559.84|562.03|559.63|0
1649406410000|2022-04-08 08:26:50|562.24|559.84|562.24|559.84|562.24|559.84|562.24|559.84|0
1649406420000|2022-04-08 08:27:00|562.46|560.06|562.46|560.06|562.46|560.06|562.24|559.84|0
1649406440000|2022-04-08 08:27:20|562.56|560.16|562.67|560.27|562.67|560.27|562.56|560.16|0
1649406450000|2022-04-08 08:27:30|562.89|560.49|562.46|560.06|562.89|560.49|562.46|560.06|0
1649406460000|2022-04-08 08:27:40|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1649406470000|2022-04-08 08:27:50|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1649406480000|2022-04-08 08:28:00|562.24|559.84|562.88|560.48|562.88|560.48|562.24|559.84|0
1649406500000|2022-04-08 08:28:20|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1649406510000|2022-04-08 08:28:30|562.77|560.37|562.67|560.27|562.88|560.48|562.67|560.27|0
1649406520000|2022-04-08 08:28:40|562.46|560.06|562.46|560.06|562.67|560.27|562.46|560.06|0
1649406530000|2022-04-08 08:28:50|562.24|559.84|562.03|559.63|562.24|559.84|562.03|559.63|0
1649406560000|2022-04-08 08:29:20|562.24|559.84|562.46|560.06|562.46|560.06|562.24|559.84|0
1649406570000|2022-04-08 08:29:30|562.24|559.84|562.24|559.84|562.46|560.06|562.24|559.84|0
1649406580000|2022-04-08 08:29:40|562.03|559.63|561.6|559.2|562.03|559.63|561.6|559.2|0
1649406590000|2022-04-08 08:29:50|561.38|558.98|561.81|559.41|561.81|559.41|561.38|558.98|0
1649406600000|2022-04-08 08:30:00|562.03|559.63|562.24|559.84|562.24|559.84|562.03|559.63|0
1649406610000|2022-04-08 08:30:10|562.45|560.05|562.45|560.05|562.45|560.05|562.45|560.05|0
1649406620000|2022-04-08 08:30:20|562.24|559.84|562.67|560.27|562.67|560.27|562.24|559.84|0
1649406640000|2022-04-08 08:30:40|562.88|560.48|562.67|560.27|562.88|560.48|562.67|560.27|0
1649406660000|2022-04-08 08:31:00|562.45|560.05|562.67|560.27|562.67|560.27|562.45|560.05|0
1649406670000|2022-04-08 08:31:10|562.45|560.05|562.67|560.27|562.67|560.27|562.45|560.05|0
1649406710000|2022-04-08 08:31:50|562.56|560.16|562.45|560.05|562.56|560.16|562.45|560.05|0
1649406720000|2022-04-08 08:32:00|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1649406730000|2022-04-08 08:32:10|562.45|560.05|562.67|560.27|562.67|560.27|562.45|560.05|0
1649406740000|2022-04-08 08:32:20|562.45|560.05|562.24|559.84|562.45|560.05|562.24|559.84|0
1649406750000|2022-04-08 08:32:30|562.45|560.05|562.24|559.84|562.45|560.05|562.24|559.84|0
1649406760000|2022-04-08 08:32:40|562.02|559.62|562.24|559.84|562.24|559.84|562.02|559.62|0
1649406770000|2022-04-08 08:32:50|562.02|559.62|562.02|559.62|562.02|559.62|561.91|559.51|0
1649406780000|2022-04-08 08:33:00|561.81|559.41|562.02|559.62|562.02|559.62|561.81|559.41|0
1649406790000|2022-04-08 08:33:10|561.81|559.41|562.02|559.62|562.02|559.62|561.81|559.41|0
1649406810000|2022-04-08 08:33:30|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1649406820000|2022-04-08 08:33:40|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1649406830000|2022-04-08 08:33:50|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1649406840000|2022-04-08 08:34:00|561.48|559.08|561.81|559.41|561.81|559.41|561.48|559.08|0
1649406850000|2022-04-08 08:34:10|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1649406860000|2022-04-08 08:34:20|561.38|558.98|561.38|558.98|561.38|558.98|561.38|558.98|0
1649406870000|2022-04-08 08:34:30|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1649406880000|2022-04-08 08:34:40|561.38|558.98|560.95|558.55|561.38|558.98|560.95|558.55|0
1649406890000|2022-04-08 08:34:50|560.74|558.34|560.95|558.55|560.95|558.55|560.74|558.34|0
1649406900000|2022-04-08 08:35:00|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1649406910000|2022-04-08 08:35:10|560.52|558.12|559.88|557.48|560.52|558.12|559.88|557.48|0
1649406930000|2022-04-08 08:35:30|560.1|557.7|560.31|557.91|560.31|557.91|560.1|557.7|0
1649406940000|2022-04-08 08:35:40|560.2|557.8|560.1|557.7|560.31|557.91|560.1|557.7|0
1649406950000|2022-04-08 08:35:50|560.31|557.91|560.09|557.69|560.31|557.91|560.09|557.69|0
1649406960000|2022-04-08 08:36:00|559.88|557.48|559.88|557.48|560.09|557.69|559.88|557.48|0
1649406970000|2022-04-08 08:36:10|559.67|557.27|559.88|557.48|559.88|557.48|559.67|557.27|0
1649406980000|2022-04-08 08:36:20|559.67|557.27|559.77|557.37|559.77|557.37|559.67|557.27|0
1649406990000|2022-04-08 08:36:30|559.67|557.27|559.67|557.27|559.77|557.37|559.67|557.27|0
1649407000000|2022-04-08 08:36:40|559.56|557.16|559.67|557.27|559.67|557.27|559.56|557.16|0
1649407010000|2022-04-08 08:36:50|559.45|557.05|559.45|557.05|559.45|557.05|559.45|557.05|0
1649407040000|2022-04-08 08:37:20|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1649407050000|2022-04-08 08:37:30|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1649407070000|2022-04-08 08:37:50|559.45|557.05|559.45|557.05|559.45|557.05|559.45|557.05|0
1649407080000|2022-04-08 08:38:00|559.67|557.27|559.67|557.27|559.67|557.27|559.45|557.05|0
1649407090000|2022-04-08 08:38:10|559.55|557.15|559.45|557.05|559.67|557.27|559.45|557.05|0
1649407100000|2022-04-08 08:38:20|559.67|557.27|559.45|557.05|559.67|557.27|559.45|557.05|0
1649407110000|2022-04-08 08:38:30|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1649407120000|2022-04-08 08:38:40|559.45|557.05|559.55|557.15|559.67|557.27|559.45|557.05|0
1649407130000|2022-04-08 08:38:50|559.67|557.27|559.66|557.26|559.67|557.27|559.66|557.26|0
1649407140000|2022-04-08 08:39:00|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1649407150000|2022-04-08 08:39:10|559.66|557.26|559.66|557.26|559.66|557.26|559.66|557.26|0
1649407170000|2022-04-08 08:39:30|559.45|557.05|559.45|557.05|559.45|557.05|559.45|557.05|0
1649407180000|2022-04-08 08:39:40|559.66|557.26|559.66|557.26|559.66|557.26|559.66|557.26|0
1649407190000|2022-04-08 08:39:50|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1649407200000|2022-04-08 08:40:00|559.66|557.26|559.66|557.26|559.88|557.48|559.66|557.26|0
1649407210000|2022-04-08 08:40:10|559.88|557.48|559.66|557.26|559.88|557.48|559.66|557.26|0
1649407220000|2022-04-08 08:40:20|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1649407230000|2022-04-08 08:40:30|559.77|557.37|559.66|557.26|559.77|557.37|559.66|557.26|0
1649407250000|2022-04-08 08:40:50|559.45|557.05|559.24|556.84|559.45|557.05|559.24|556.84|0
1649407260000|2022-04-08 08:41:00|559.02|556.62|559.24|556.84|559.24|556.84|559.02|556.62|0
1649407270000|2022-04-08 08:41:10|559.02|556.62|559.02|556.62|559.02|556.62|559.02|556.62|0
1649407280000|2022-04-08 08:41:20|558.81|556.41|558.59|556.19|558.81|556.41|558.59|556.19|0
1649407290000|2022-04-08 08:41:30|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1649407300000|2022-04-08 08:41:40|558.48|556.08|558.59|556.19|558.59|556.19|558.38|555.98|0
1649407310000|2022-04-08 08:41:50|558.38|555.98|558.38|555.98|558.59|556.19|558.38|555.98|0
1649407320000|2022-04-08 08:42:00|558.17|555.77|558.38|555.98|558.38|555.98|558.17|555.77|0
1649407340000|2022-04-08 08:42:20|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1649407380000|2022-04-08 08:43:00|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1649407400000|2022-04-08 08:43:20|558.59|556.19|558.81|556.41|558.81|556.41|558.59|556.19|0
1649407410000|2022-04-08 08:43:30|559.02|556.62|559.45|557.05|559.45|557.05|559.02|556.62|0
1649407420000|2022-04-08 08:43:40|559.23|556.83|558.81|556.41|559.23|556.83|558.81|556.41|0
1649407430000|2022-04-08 08:43:50|559.02|556.62|558.81|556.41|559.02|556.62|558.81|556.41|0
1649407450000|2022-04-08 08:44:10|558.59|556.19|558.81|556.41|558.81|556.41|558.59|556.19|0
1649407460000|2022-04-08 08:44:20|559.23|556.83|558.91|556.51|559.23|556.83|558.91|556.51|0
1649407470000|2022-04-08 08:44:30|559.02|556.62|558.59|556.19|559.02|556.62|558.48|556.08|0
1649407480000|2022-04-08 08:44:40|558.48|556.08|558.16|555.76|558.48|556.08|558.16|555.76|0
1649407500000|2022-04-08 08:45:00|557.95|555.55|558.38|555.98|558.38|555.98|557.95|555.55|0
1649407510000|2022-04-08 08:45:10|558.59|556.19|558.38|555.98|558.59|556.19|558.38|555.98|0
1649407520000|2022-04-08 08:45:20|558.27|555.87|558.16|555.76|558.27|555.87|558.16|555.76|0
1649407530000|2022-04-08 08:45:30|558.38|555.98|558.16|555.76|558.38|555.98|558.16|555.76|0
1649407550000|2022-04-08 08:45:50|557.95|555.55|557.74|555.34|557.95|555.55|557.74|555.34|0
1649407560000|2022-04-08 08:46:00|557.95|555.55|557.95|555.55|558.16|555.76|557.95|555.55|0
1649407580000|2022-04-08 08:46:20|557.74|555.34|557.74|555.34|557.74|555.34|557.74|555.34|0
1649407590000|2022-04-08 08:46:30|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1649407600000|2022-04-08 08:46:40|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1649407610000|2022-04-08 08:46:50|556.88|554.48|556.88|554.48|557.09|554.69|556.88|554.48|0
1649407620000|2022-04-08 08:47:00|557.09|554.69|556.98|554.58|557.09|554.69|556.88|554.48|0
1649407630000|2022-04-08 08:47:10|557.09|554.69|557.31|554.91|557.31|554.91|557.09|554.69|0
1649407640000|2022-04-08 08:47:20|557.09|554.69|556.88|554.48|557.09|554.69|556.88|554.48|0
1649407650000|2022-04-08 08:47:30|557.09|554.69|557.31|554.91|557.31|554.91|557.09|554.69|0
1649407660000|2022-04-08 08:47:40|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1649407670000|2022-04-08 08:47:50|556.88|554.48|556.88|554.48|556.88|554.48|556.88|554.48|0
1649407680000|2022-04-08 08:48:00|557.09|554.69|556.67|554.27|557.09|554.69|556.67|554.27|0
1649407690000|2022-04-08 08:48:10|556.88|554.48|556.88|554.48|556.88|554.48|556.88|554.48|0
1649407710000|2022-04-08 08:48:30|557.09|554.69|556.88|554.48|557.09|554.69|556.88|554.48|0
1649407750000|2022-04-08 08:49:10|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1649407760000|2022-04-08 08:49:20|556.88|554.48|556.88|554.48|556.88|554.48|556.88|554.48|0
1649407770000|2022-04-08 08:49:30|556.98|554.58|557.09|554.69|557.09|554.69|556.98|554.58|0
1649407790000|2022-04-08 08:49:50|556.88|554.48|556.88|554.48|557.09|554.69|556.88|554.48|0
1649407800000|2022-04-08 08:50:00|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1649407810000|2022-04-08 08:50:10|556.88|554.48|556.88|554.48|556.88|554.48|556.88|554.48|0
1649407850000|2022-04-08 08:50:50|557.09|554.69|556.88|554.48|557.09|554.69|556.88|554.48|0
1649407860000|2022-04-08 08:51:00|556.66|554.26|556.88|554.48|556.88|554.48|556.66|554.26|0
1649407900000|2022-04-08 08:51:40|556.66|554.26|556.66|554.26|556.66|554.26|556.66|554.26|0
1649407910000|2022-04-08 08:51:50|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1649407930000|2022-04-08 08:52:10|556.02|553.62|556.02|553.62|556.02|553.62|555.81|553.41|0
1649407940000|2022-04-08 08:52:20|555.81|553.41|556.02|553.62|556.02|553.62|555.81|553.41|0
1649407950000|2022-04-08 08:52:30|555.81|553.41|555.81|553.41|555.81|553.41|555.81|553.41|0
1649407960000|2022-04-08 08:52:40|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1649407970000|2022-04-08 08:52:50|555.91|553.51|555.59|553.19|555.91|553.51|555.59|553.19|0
1649407980000|2022-04-08 08:53:00|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1649407990000|2022-04-08 08:53:10|555.27|552.87|555.38|552.98|555.38|552.98|554.95|552.55|0
1649408000000|2022-04-08 08:53:20|555.81|553.41|555.59|553.19|555.81|553.41|555.59|553.19|0
1649408010000|2022-04-08 08:53:30|555.81|553.41|555.48|553.08|555.81|553.41|555.48|553.08|0
1649408020000|2022-04-08 08:53:40|555.59|553.19|555.59|553.19|555.59|553.19|555.59|553.19|0
1649408030000|2022-04-08 08:53:50|555.7|553.3|555.59|553.19|555.7|553.3|555.59|553.19|0
1649408040000|2022-04-08 08:54:00|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1649408050000|2022-04-08 08:54:10|555.59|553.19|555.38|552.98|555.59|553.19|555.38|552.98|0
1649408070000|2022-04-08 08:54:30|555.27|552.87|555.38|552.98|555.38|552.98|555.27|552.87|0
1649408080000|2022-04-08 08:54:40|555.27|552.87|555.17|552.77|555.27|552.87|555.17|552.77|0
1649408090000|2022-04-08 08:54:50|554.95|552.55|554.95|552.55|555.17|552.77|554.95|552.55|0
1649408100000|2022-04-08 08:55:00|554.53|552.13|554.31|551.91|554.53|552.13|554.1|551.7|0
1649408110000|2022-04-08 08:55:10|553.89|551.49|553.89|551.49|553.89|551.49|553.46|551.06|0
1649408120000|2022-04-08 08:55:20|553.67|551.27|553.67|551.27|553.67|551.27|553.67|551.27|0
1649408130000|2022-04-08 08:55:30|553.46|551.06|553.25|550.85|553.46|551.06|553.25|550.85|0
1649408140000|2022-04-08 08:55:40|553.35|550.95|553.89|551.49|553.89|551.49|553.35|550.95|0
1649408150000|2022-04-08 08:55:50|553.99|551.59|553.89|551.49|554.1|551.7|553.89|551.49|0
1649408160000|2022-04-08 08:56:00|553.46|551.06|553.56|551.16|553.77|551.37|553.46|551.06|0
1649408170000|2022-04-08 08:56:10|553.46|551.06|553.77|551.37|553.77|551.37|553.46|551.06|0
1649408180000|2022-04-08 08:56:20|553.67|551.27|553.88|551.48|553.88|551.48|553.67|551.27|0
1649408190000|2022-04-08 08:56:30|553.67|551.27|553.88|551.48|553.88|551.48|553.67|551.27|0
1649408200000|2022-04-08 08:56:40|553.46|551.06|553.46|551.06|553.46|551.06|553.46|551.06|0
1649408210000|2022-04-08 08:56:50|553.67|551.27|553.67|551.27|553.67|551.27|553.67|551.27|0
1649408220000|2022-04-08 08:57:00|553.88|551.48|553.88|551.48|553.88|551.48|553.67|551.27|0
1649408230000|2022-04-08 08:57:10|554.1|551.7|554.1|551.7|554.1|551.7|553.88|551.48|0
1649408240000|2022-04-08 08:57:20|553.99|551.59|554.1|551.7|554.1|551.7|553.99|551.59|0
1649408250000|2022-04-08 08:57:30|553.77|551.37|553.56|551.16|553.77|551.37|553.56|551.16|0
1649408260000|2022-04-08 08:57:40|553.24|550.84|552.82|550.42|553.24|550.84|552.82|550.42|0
1649408270000|2022-04-08 08:57:50|552.92|550.52|553.03|550.63|553.03|550.63|552.82|550.42|0
1649408280000|2022-04-08 08:58:00|552.82|550.42|552.92|550.52|552.92|550.52|552.82|550.42|0
1649408290000|2022-04-08 08:58:10|552.82|550.42|552.92|550.52|552.92|550.52|552.82|550.42|0
1649408300000|2022-04-08 08:58:20|552.82|550.42|553.24|550.84|553.24|550.84|552.82|550.42|0
1649408310000|2022-04-08 08:58:30|553.46|551.06|553.88|551.48|553.88|551.48|553.46|551.06|0
1649408320000|2022-04-08 08:58:40|554.1|551.7|554.1|551.7|554.1|551.7|554.1|551.7|0
1649408330000|2022-04-08 08:58:50|554.2|551.8|553.88|551.48|554.2|551.8|553.88|551.48|0
1649408340000|2022-04-08 08:59:00|554.1|551.7|554.1|551.7|554.1|551.7|553.88|551.48|0
1649408360000|2022-04-08 08:59:20|554.2|551.8|554.1|551.7|554.2|551.8|553.88|551.48|0
1649408370000|2022-04-08 08:59:30|553.99|551.59|554.1|551.7|554.1|551.7|553.99|551.59|0
1649408390000|2022-04-08 08:59:50|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1649408400000|2022-04-08 09:00:00|553.46|551.06|553.13|550.73|553.46|551.06|553.13|550.73|0
1649408410000|2022-04-08 09:00:10|553.03|550.63|553.24|550.84|553.24|550.84|553.03|550.63|0
1649408420000|2022-04-08 09:00:20|553.34|550.94|552.6|550.2|553.34|550.94|552.6|550.2|0
1649408430000|2022-04-08 09:00:30|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1649408440000|2022-04-08 09:00:40|552.49|550.09|552.82|550.42|553.03|550.63|552.49|550.09|0
1649408450000|2022-04-08 09:00:50|552.7|550.3|552.28|549.88|552.7|550.3|552.28|549.88|0
1649408460000|2022-04-08 09:01:00|552.39|549.99|552.28|549.88|552.49|550.09|552.18|549.78|0
1649408470000|2022-04-08 09:01:10|552.18|549.78|551.75|549.35|552.18|549.78|551.75|549.35|0
1649408480000|2022-04-08 09:01:20|551.96|549.56|551.32|548.92|551.96|549.56|551.32|548.92|0
1649408490000|2022-04-08 09:01:30|551.54|549.14|551.54|549.14|551.54|549.14|551.32|548.92|0
1649408500000|2022-04-08 09:01:40|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1649408510000|2022-04-08 09:01:50|551.11|548.71|550.26|547.86|551.11|548.71|550.26|547.86|0
1649408520000|2022-04-08 09:02:00|550.68|548.28|550.9|548.5|550.9|548.5|550.68|548.28|0
1649408530000|2022-04-08 09:02:10|550.79|548.39|550.05|547.65|550.79|548.39|550.05|547.65|0
1649408540000|2022-04-08 09:02:20|550.26|547.86|550.47|548.07|550.47|548.07|550.05|547.65|0
1649408550000|2022-04-08 09:02:30|550.68|548.28|550.9|548.5|550.9|548.5|550.68|548.28|0
1649408560000|2022-04-08 09:02:40|550.79|548.39|550.9|548.5|550.9|548.5|550.68|548.28|0
1649408570000|2022-04-08 09:02:50|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1649408580000|2022-04-08 09:03:00|551|548.6|551.32|548.92|551.32|548.92|551|548.6|0
1649408590000|2022-04-08 09:03:10|551.11|548.71|551.11|548.71|551.11|548.71|551.11|548.71|0
1649408600000|2022-04-08 09:03:20|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1649408610000|2022-04-08 09:03:30|551.11|548.71|550.47|548.07|551.11|548.71|550.47|548.07|0
1649408620000|2022-04-08 09:03:40|550.57|548.17|550.57|548.17|550.57|548.17|550.47|548.07|0
1649408630000|2022-04-08 09:03:50|550.68|548.28|550.9|548.5|550.9|548.5|550.68|548.28|0
1649408640000|2022-04-08 09:04:00|550.68|548.28|551.32|548.92|551.32|548.92|550.68|548.28|0
1649408650000|2022-04-08 09:04:10|551.11|548.71|551.11|548.71|551.11|548.71|551|548.6|0
1649408660000|2022-04-08 09:04:20|551.21|548.81|551.11|548.71|551.21|548.81|551.11|548.71|0
1649408670000|2022-04-08 09:04:30|551|548.6|551.11|548.71|551.11|548.71|550.9|548.5|0
1649408680000|2022-04-08 09:04:40|551.32|548.92|551.53|549.13|551.53|549.13|551.32|548.92|0
1649408690000|2022-04-08 09:04:50|551.32|548.92|551.32|548.92|551.32|548.92|551.11|548.71|0
1649408700000|2022-04-08 09:05:00|551.53|549.13|551.32|548.92|551.53|549.13|551.32|548.92|0
1649408710000|2022-04-08 09:05:10|551.11|548.71|551.53|549.13|551.53|549.13|551.11|548.71|0
1649408720000|2022-04-08 09:05:20|551.75|549.35|551.96|549.56|551.96|549.56|551.75|549.35|0
1649408730000|2022-04-08 09:05:30|551.75|549.35|551.96|549.56|551.96|549.56|551.75|549.35|0
1649408740000|2022-04-08 09:05:40|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1649408750000|2022-04-08 09:05:50|551.96|549.56|551.75|549.35|551.96|549.56|551.75|549.35|0
1649408770000|2022-04-08 09:06:10|551.64|549.24|551.11|548.71|551.64|549.24|551.11|548.71|0
1649408780000|2022-04-08 09:06:20|551.32|548.92|551.53|549.13|551.53|549.13|551.32|548.92|0
1649408790000|2022-04-08 09:06:30|551.32|548.92|550.57|548.17|551.32|548.92|550.57|548.17|0
1649408800000|2022-04-08 09:06:40|550.36|547.96|550.04|547.64|550.36|547.96|550.04|547.64|0
1649408810000|2022-04-08 09:06:50|549.93|547.53|549.83|547.43|549.93|547.53|549.83|547.43|0
1649408820000|2022-04-08 09:07:00|549.62|547.22|549.83|547.43|549.83|547.43|549.62|547.22|0
1649408840000|2022-04-08 09:07:20|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1649408850000|2022-04-08 09:07:30|550.14|547.74|550.26|547.86|550.26|547.86|550.14|547.74|0
1649408860000|2022-04-08 09:07:40|550.25|547.85|550.14|547.74|550.25|547.85|550.04|547.64|0
1649408870000|2022-04-08 09:07:50|550.25|547.85|550.04|547.64|550.25|547.85|550.04|547.64|0
1649408880000|2022-04-08 09:08:00|550.14|547.74|550.04|547.64|550.14|547.74|550.04|547.64|0
1649408890000|2022-04-08 09:08:10|549.93|547.53|549.25|546.85|549.93|547.53|549.25|546.85|0
1649408900000|2022-04-08 09:08:20|549.47|547.07|549.47|547.07|549.47|547.07|549.25|546.85|0
1649408910000|2022-04-08 09:08:30|549.92|547.52|549.92|547.52|549.92|547.52|549.92|547.52|0
1649408930000|2022-04-08 09:08:50|550.38|547.98|550.38|547.98|550.59|548.19|550.38|547.98|0
1649408940000|2022-04-08 09:09:00|550.48|548.08|550.48|548.08|550.59|548.19|550.38|547.98|0
1649408950000|2022-04-08 09:09:10|550.81|548.41|550.38|547.98|550.81|548.41|550.38|547.98|0
1649408960000|2022-04-08 09:09:20|550.59|548.19|550.59|548.19|550.59|548.19|550.59|548.19|0
1649408970000|2022-04-08 09:09:30|550.69|548.29|550.59|548.19|550.69|548.29|550.59|548.19|0
1649408980000|2022-04-08 09:09:40|550.38|547.98|549.95|547.55|550.38|547.98|549.95|547.55|0
1649409000000|2022-04-08 09:10:00|549.74|547.34|549.74|547.34|549.95|547.55|549.74|547.34|0
1649409010000|2022-04-08 09:10:10|549.95|547.55|550.38|547.98|550.38|547.98|549.95|547.55|0
1649409020000|2022-04-08 09:10:20|550.59|548.19|550.38|547.98|550.59|548.19|550.38|547.98|0
1649409030000|2022-04-08 09:10:30|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1649409060000|2022-04-08 09:11:00|550.59|548.19|550.8|548.4|550.8|548.4|550.59|548.19|0
1649409070000|2022-04-08 09:11:10|550.59|548.19|550.8|548.4|550.8|548.4|550.59|548.19|0
1649409080000|2022-04-08 09:11:20|551.02|548.62|551.23|548.83|551.23|548.83|551.02|548.62|0
1649409090000|2022-04-08 09:11:30|551.44|549.04|551.54|549.14|551.66|549.26|551.44|549.04|0
1649409100000|2022-04-08 09:11:40|551.44|549.04|551.66|549.26|551.66|549.26|551.44|549.04|0
1649409110000|2022-04-08 09:11:50|551.44|549.04|551.66|549.26|551.66|549.26|551.44|549.04|0
1649409120000|2022-04-08 09:12:00|551.87|549.47|551.97|549.57|551.97|549.57|551.87|549.47|0
1649409130000|2022-04-08 09:12:10|551.87|549.47|551.66|549.26|551.87|549.47|551.66|549.26|0
1649409140000|2022-04-08 09:12:20|551.65|549.25|551.87|549.47|551.87|549.47|551.65|549.25|0
1649409150000|2022-04-08 09:12:30|551.76|549.36|551.87|549.47|551.87|549.47|551.65|549.25|0
1649409160000|2022-04-08 09:12:40|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1649409170000|2022-04-08 09:12:50|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1649409180000|2022-04-08 09:13:00|551.97|549.57|551.87|549.47|551.97|549.57|551.87|549.47|0
1649409190000|2022-04-08 09:13:10|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1649409200000|2022-04-08 09:13:20|551.87|549.47|551.97|549.57|551.97|549.57|551.87|549.47|0
1649409210000|2022-04-08 09:13:30|551.87|549.47|552.08|549.68|552.08|549.68|551.87|549.47|0
1649409230000|2022-04-08 09:13:50|551.97|549.57|551.76|549.36|551.97|549.57|551.76|549.36|0
1649409240000|2022-04-08 09:14:00|551.87|549.47|551.65|549.25|551.87|549.47|551.65|549.25|0
1649409250000|2022-04-08 09:14:10|551.44|549.04|551.65|549.25|551.65|549.25|551.44|549.04|0
1649409260000|2022-04-08 09:14:20|551.44|549.04|551.65|549.25|551.65|549.25|551.44|549.04|0
1649409270000|2022-04-08 09:14:30|551.76|549.36|551.65|549.25|551.76|549.36|551.44|549.04|0
1649409290000|2022-04-08 09:14:50|551.44|549.04|551.23|548.83|551.44|549.04|551.23|548.83|0
1649409300000|2022-04-08 09:15:00|551.33|548.93|551.23|548.83|551.33|548.93|551.23|548.83|0
1649409310000|2022-04-08 09:15:10|551.33|548.93|551.23|548.83|551.44|549.04|551.23|548.83|0
1649409320000|2022-04-08 09:15:20|551.44|549.04|551.23|548.83|551.44|549.04|551.23|548.83|0
1649409330000|2022-04-08 09:15:30|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1649409340000|2022-04-08 09:15:40|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1649409350000|2022-04-08 09:15:50|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1649409360000|2022-04-08 09:16:00|551.01|548.61|551.01|548.61|551.01|548.61|550.8|548.4|0
1649409370000|2022-04-08 09:16:10|550.8|548.4|551.01|548.61|551.01|548.61|550.8|548.4|0
1649409380000|2022-04-08 09:16:20|551.23|548.83|551.01|548.61|551.23|548.83|551.01|548.61|0
1649409390000|2022-04-08 09:16:30|551.23|548.83|551.44|549.04|551.44|549.04|551.23|548.83|0
1649409400000|2022-04-08 09:16:40|551.23|548.83|551.44|549.04|551.44|549.04|551.23|548.83|0
1649409410000|2022-04-08 09:16:50|551.33|548.93|551.33|548.93|551.33|548.93|551.33|548.93|0
1649409420000|2022-04-08 09:17:00|551.23|548.83|551.44|549.04|551.44|549.04|551.23|548.83|0
1649409440000|2022-04-08 09:17:20|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1649409450000|2022-04-08 09:17:30|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1649409480000|2022-04-08 09:18:00|551.65|549.25|551.44|549.04|551.65|549.25|551.44|549.04|0
1649409490000|2022-04-08 09:18:10|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1649409500000|2022-04-08 09:18:20|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1649409510000|2022-04-08 09:18:30|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1649409530000|2022-04-08 09:18:50|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1649409540000|2022-04-08 09:19:00|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1649409550000|2022-04-08 09:19:10|551.44|549.04|551.22|548.82|551.44|549.04|551.22|548.82|0
1649409560000|2022-04-08 09:19:20|551.44|549.04|551.44|549.04|551.44|549.04|551.44|549.04|0
1649409570000|2022-04-08 09:19:30|551.54|549.14|551.65|549.25|551.65|549.25|551.54|549.14|0
1649409580000|2022-04-08 09:19:40|551.44|549.04|551.65|549.25|551.65|549.25|551.44|549.04|0
1649409590000|2022-04-08 09:19:50|551.75|549.35|551.75|549.35|551.75|549.35|551.75|549.35|0
1649409600000|2022-04-08 09:20:00|551.65|549.25|551.44|549.04|551.86|549.46|551.44|549.04|0
1649409610000|2022-04-08 09:20:10|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1649409640000|2022-04-08 09:20:40|551.75|549.35|551.65|549.25|551.75|549.35|551.65|549.25|0
1649409650000|2022-04-08 09:20:50|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1649409660000|2022-04-08 09:21:00|551.65|549.25|551.54|549.14|551.65|549.25|551.44|549.04|0
1649409670000|2022-04-08 09:21:10|551.44|549.04|551.65|549.25|551.65|549.25|551.44|549.04|0
1649409680000|2022-04-08 09:21:20|551.54|549.14|551.86|549.46|551.86|549.46|551.54|549.14|0
1649409690000|2022-04-08 09:21:30|551.75|549.35|551.86|549.46|551.86|549.46|551.75|549.35|0
1649409700000|2022-04-08 09:21:40|551.65|549.25|551.54|549.14|551.65|549.25|551.54|549.14|0
1649409710000|2022-04-08 09:21:50|551.65|549.25|551.86|549.46|551.86|549.46|551.65|549.25|0
1649409720000|2022-04-08 09:22:00|551.65|549.25|551.86|549.46|551.86|549.46|551.65|549.25|0
1649409730000|2022-04-08 09:22:10|551.75|549.35|551.86|549.46|551.86|549.46|551.65|549.25|0
1649409740000|2022-04-08 09:22:20|551.75|549.35|551.65|549.25|551.75|549.35|551.65|549.25|0
1649409750000|2022-04-08 09:22:30|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1649409800000|2022-04-08 09:23:20|551.75|549.35|551.86|549.46|551.86|549.46|551.75|549.35|0
1649409820000|2022-04-08 09:23:40|551.65|549.25|551.43|549.03|551.65|549.25|551.43|549.03|0
1649409830000|2022-04-08 09:23:50|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1649409850000|2022-04-08 09:24:10|551.86|549.46|551.43|549.03|551.86|549.46|551.43|549.03|0
1649409860000|2022-04-08 09:24:20|551.65|549.25|551.86|549.46|551.86|549.46|551.65|549.25|0
1649409870000|2022-04-08 09:24:30|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1649409880000|2022-04-08 09:24:40|551.86|549.46|551.65|549.25|551.86|549.46|551.65|549.25|0
1649409890000|2022-04-08 09:24:50|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1649409900000|2022-04-08 09:25:00|551.75|549.35|551.65|549.25|551.86|549.46|551.65|549.25|0
1649409910000|2022-04-08 09:25:10|551.75|549.35|551.65|549.25|551.75|549.35|551.65|549.25|0
1649409920000|2022-04-08 09:25:20|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1649409940000|2022-04-08 09:25:40|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1649409950000|2022-04-08 09:25:50|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1649409970000|2022-04-08 09:26:10|551.65|549.25|551.86|549.46|551.86|549.46|551.65|549.25|0
1649410010000|2022-04-08 09:26:50|552.07|549.67|552.07|549.67|552.07|549.67|552.07|549.67|0
1649410060000|2022-04-08 09:27:40|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1649410070000|2022-04-08 09:27:50|551.65|549.25|551.65|549.25|551.65|549.25|551.43|549.03|0
1649410080000|2022-04-08 09:28:00|551.75|549.35|551.65|549.25|551.75|549.35|551.65|549.25|0
1649410090000|2022-04-08 09:28:10|551.86|549.46|551.65|549.25|551.86|549.46|551.65|549.25|0
1649410100000|2022-04-08 09:28:20|551.64|549.24|551.43|549.03|551.64|549.24|551.43|549.03|0
1649410120000|2022-04-08 09:28:40|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1649410130000|2022-04-08 09:28:50|551.43|549.03|551.32|548.92|551.43|549.03|551.32|548.92|0
1649410140000|2022-04-08 09:29:00|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1649410180000|2022-04-08 09:29:40|551.22|548.82|551.32|548.92|551.32|548.92|551.22|548.82|0
1649410190000|2022-04-08 09:29:50|551.22|548.82|551.43|549.03|551.43|549.03|551.22|548.82|0
1649410220000|2022-04-08 09:30:20|551.64|549.24|551.64|549.24|551.64|549.24|551.64|549.24|0
1649410240000|2022-04-08 09:30:40|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1649410260000|2022-04-08 09:31:00|551.22|548.82|551|548.6|551.22|548.82|551|548.6|0
1649410270000|2022-04-08 09:31:10|550.89|548.49|550.79|548.39|550.89|548.49|550.79|548.39|0
1649410280000|2022-04-08 09:31:20|550.68|548.28|550.79|548.39|550.79|548.39|550.68|548.28|0
1649410290000|2022-04-08 09:31:30|551|548.6|551|548.6|551|548.6|551|548.6|0
1649410300000|2022-04-08 09:31:40|551.22|548.82|551.53|549.13|551.53|549.13|551.22|548.82|0
1649410310000|2022-04-08 09:31:50|551.43|549.03|551.64|549.24|551.64|549.24|551.22|548.82|0
1649410320000|2022-04-08 09:32:00|551.43|549.03|551.64|549.24|551.64|549.24|551.43|549.03|0
1649410330000|2022-04-08 09:32:10|551.22|548.82|551.43|549.03|551.43|549.03|551.22|548.82|0
1649410340000|2022-04-08 09:32:20|551.64|549.24|551.64|549.24|551.64|549.24|551.64|549.24|0
1649410350000|2022-04-08 09:32:30|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1649410360000|2022-04-08 09:32:40|551.53|549.13|551.64|549.24|551.64|549.24|551.53|549.13|0
1649410370000|2022-04-08 09:32:50|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1649410380000|2022-04-08 09:33:00|551.64|549.24|551.64|549.24|551.64|549.24|551.64|549.24|0
1649410400000|2022-04-08 09:33:20|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1649410410000|2022-04-08 09:33:30|551.53|549.13|551.64|549.24|551.64|549.24|551.53|549.13|0
1649410420000|2022-04-08 09:33:40|551.43|549.03|551.22|548.82|551.43|549.03|551.22|548.82|0
1649410440000|2022-04-08 09:34:00|551|548.6|551|548.6|551|548.6|551|548.6|0
1649410450000|2022-04-08 09:34:10|551.22|548.82|551|548.6|551.22|548.82|551|548.6|0
1649410460000|2022-04-08 09:34:20|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1649410470000|2022-04-08 09:34:30|551.32|548.92|551.22|548.82|551.32|548.92|551.22|548.82|0
1649410480000|2022-04-08 09:34:40|551.32|548.92|551.22|548.82|551.43|549.03|551.22|548.82|0
1649410500000|2022-04-08 09:35:00|551|548.6|551|548.6|551|548.6|551|548.6|0
1649410510000|2022-04-08 09:35:10|550.79|548.39|550.79|548.39|550.79|548.39|550.79|548.39|0
1649410520000|2022-04-08 09:35:20|550.89|548.49|550.89|548.49|550.89|548.49|550.89|548.49|0
1649410530000|2022-04-08 09:35:30|551|548.6|551.21|548.81|551.21|548.81|551|548.6|0
1649410540000|2022-04-08 09:35:40|551|548.6|550.79|548.39|551|548.6|550.79|548.39|0
1649410550000|2022-04-08 09:35:50|551|548.6|551|548.6|551|548.6|551|548.6|0
1649410560000|2022-04-08 09:36:00|550.79|548.39|550.58|548.18|550.79|548.39|550.58|548.18|0
1649410580000|2022-04-08 09:36:20|550.36|547.96|549.73|547.33|550.36|547.96|549.73|547.33|0
1649410590000|2022-04-08 09:36:30|549.61|547.21|549.72|547.32|549.72|547.32|549.3|546.9|0
1649410610000|2022-04-08 09:36:50|549.51|547.11|549.94|547.54|549.94|547.54|549.51|547.11|0
1649410620000|2022-04-08 09:37:00|550.15|547.75|550.36|547.96|550.36|547.96|550.15|547.75|0
1649410630000|2022-04-08 09:37:10|550.58|548.18|550.58|548.18|550.68|548.28|550.58|548.18|0
1649410640000|2022-04-08 09:37:20|550.79|548.39|550.89|548.49|550.89|548.49|550.79|548.39|0
1649410650000|2022-04-08 09:37:30|550.79|548.39|551.21|548.81|551.21|548.81|550.79|548.39|0
1649410660000|2022-04-08 09:37:40|551|548.6|551.21|548.81|551.21|548.81|551|548.6|0
1649410680000|2022-04-08 09:38:00|551.43|549.03|551.21|548.81|551.43|549.03|551.21|548.81|0
1649410690000|2022-04-08 09:38:10|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1649410700000|2022-04-08 09:38:20|551.43|549.03|551.43|549.03|551.43|549.03|551.43|549.03|0
1649410710000|2022-04-08 09:38:30|551.64|549.24|551.64|549.24|551.64|549.24|551.64|549.24|0
1649410720000|2022-04-08 09:38:40|551.43|549.03|551.64|549.24|551.64|549.24|551.43|549.03|0
1649410760000|2022-04-08 09:39:20|551.53|549.13|551.43|549.03|551.53|549.13|551.31|548.91|0
1649410780000|2022-04-08 09:39:40|551.53|549.13|551.64|549.24|551.64|549.24|551.53|549.13|0
1649410840000|2022-04-08 09:40:40|551.53|549.13|551.42|549.02|551.53|549.13|551.42|549.02|0
1649410850000|2022-04-08 09:40:50|551.64|549.24|551.53|549.13|551.64|549.24|551.53|549.13|0
1649410860000|2022-04-08 09:41:00|551.64|549.24|551.64|549.24|551.64|549.24|551.64|549.24|0
1649410920000|2022-04-08 09:42:00|551.42|549.02|551.64|549.24|551.64|549.24|551.42|549.02|0
1649410940000|2022-04-08 09:42:20|551.53|549.13|551.21|548.81|551.53|549.13|551.21|548.81|0
1649410950000|2022-04-08 09:42:30|551.42|549.02|551.21|548.81|551.42|549.02|551|548.6|0
1649410980000|2022-04-08 09:43:00|551|548.6|550.78|548.38|551|548.6|550.78|548.38|0
1649410990000|2022-04-08 09:43:10|550.57|548.17|550.36|547.96|550.57|548.17|550.36|547.96|0
1649411000000|2022-04-08 09:43:20|550.25|547.85|550.57|548.17|550.57|548.17|550.25|547.85|0
1649411010000|2022-04-08 09:43:30|550.36|547.96|550.15|547.75|550.36|547.96|550.15|547.75|0
1649411020000|2022-04-08 09:43:40|549.93|547.53|550.15|547.75|550.15|547.75|549.93|547.53|0
1649411030000|2022-04-08 09:43:50|550.25|547.85|550.15|547.75|550.25|547.85|550.15|547.75|0
1649411040000|2022-04-08 09:44:00|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1649411050000|2022-04-08 09:44:10|550.15|547.75|550.15|547.75|550.15|547.75|550.15|547.75|0
1649411060000|2022-04-08 09:44:20|549.93|547.53|549.93|547.53|549.93|547.53|549.72|547.32|0
1649411070000|2022-04-08 09:44:30|549.72|547.32|549.72|547.32|549.72|547.32|549.72|547.32|0
1649411090000|2022-04-08 09:44:50|549.61|547.21|549.61|547.21|549.61|547.21|549.61|547.21|0
1649411100000|2022-04-08 09:45:00|549.51|547.11|549.93|547.53|549.93|547.53|549.51|547.11|0
1649411110000|2022-04-08 09:45:10|549.72|547.32|549.93|547.53|549.93|547.53|549.72|547.32|0
1649411130000|2022-04-08 09:45:30|550.14|547.74|550.36|547.96|550.36|547.96|550.14|547.74|0
1649411140000|2022-04-08 09:45:40|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1649411150000|2022-04-08 09:45:50|550.36|547.96|550.36|547.96|550.36|547.96|550.14|547.74|0
1649411160000|2022-04-08 09:46:00|550.46|548.06|550.46|548.06|550.46|548.06|550.36|547.96|0
1649411170000|2022-04-08 09:46:10|550.36|547.96|550.57|548.17|550.57|548.17|550.36|547.96|0
1649411180000|2022-04-08 09:46:20|550.78|548.38|551|548.6|551|548.6|550.78|548.38|0
1649411200000|2022-04-08 09:46:40|550.99|548.59|550.88|548.48|550.99|548.59|550.88|548.48|0
1649411210000|2022-04-08 09:46:50|550.99|548.59|550.88|548.48|550.99|548.59|550.88|548.48|0
1649411220000|2022-04-08 09:47:00|550.99|548.59|550.78|548.38|551.1|548.7|550.78|548.38|0
1649411230000|2022-04-08 09:47:10|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1649411250000|2022-04-08 09:47:30|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1649411270000|2022-04-08 09:47:50|550.99|548.59|551.21|548.81|551.21|548.81|550.99|548.59|0
1649411280000|2022-04-08 09:48:00|551.42|549.02|551.63|549.23|551.63|549.23|551.42|549.02|0
1649411290000|2022-04-08 09:48:10|551.85|549.45|551.85|549.45|551.85|549.45|551.85|549.45|0
1649411310000|2022-04-08 09:48:30|552.06|549.66|552.27|549.87|552.27|549.87|552.06|549.66|0
1649411320000|2022-04-08 09:48:40|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1649411350000|2022-04-08 09:49:10|552.7|550.3|552.48|550.08|552.7|550.3|552.48|550.08|0
1649411360000|2022-04-08 09:49:20|552.27|549.87|552.37|549.97|552.37|549.97|552.27|549.87|0
1649411370000|2022-04-08 09:49:30|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1649411380000|2022-04-08 09:49:40|552.7|550.3|552.7|550.3|552.7|550.3|552.7|550.3|0
1649411400000|2022-04-08 09:50:00|552.48|550.08|552.48|550.08|552.59|550.19|552.48|550.08|0
1649411410000|2022-04-08 09:50:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1649411420000|2022-04-08 09:50:20|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1649411430000|2022-04-08 09:50:30|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1649411440000|2022-04-08 09:50:40|552.06|549.66|551.84|549.44|552.06|549.66|551.84|549.44|0
1649411450000|2022-04-08 09:50:50|552.06|549.66|552.06|549.66|552.06|549.66|551.84|549.44|0
1649411460000|2022-04-08 09:51:00|551.84|549.44|552.06|549.66|552.06|549.66|551.84|549.44|0
1649411470000|2022-04-08 09:51:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1649411480000|2022-04-08 09:51:20|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1649411490000|2022-04-08 09:51:30|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1649411510000|2022-04-08 09:51:50|552.16|549.76|552.27|549.87|552.27|549.87|552.06|549.66|0
1649411540000|2022-04-08 09:52:20|552.48|550.08|552.48|550.08|552.48|550.08|552.27|549.87|0
1649411550000|2022-04-08 09:52:30|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1649411560000|2022-04-08 09:52:40|552.91|550.51|552.69|550.29|552.91|550.51|552.69|550.29|0
1649411570000|2022-04-08 09:52:50|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1649411580000|2022-04-08 09:53:00|552.58|550.18|552.27|549.87|552.58|550.18|552.27|549.87|0
1649411590000|2022-04-08 09:53:10|552.06|549.66|552.27|549.87|552.27|549.87|552.06|549.66|0
1649411600000|2022-04-08 09:53:20|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1649411630000|2022-04-08 09:53:50|552.69|550.29|552.48|550.08|552.69|550.29|552.48|550.08|0
1649411650000|2022-04-08 09:54:10|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1649411690000|2022-04-08 09:54:50|552.05|549.65|552.27|549.87|552.27|549.87|552.05|549.65|0
1649411700000|2022-04-08 09:55:00|552.16|549.76|552.16|549.76|552.16|549.76|552.16|549.76|0
1649411710000|2022-04-08 09:55:10|552.05|549.65|551.84|549.44|552.05|549.65|551.84|549.44|0
1649411760000|2022-04-08 09:56:00|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1649411770000|2022-04-08 09:56:10|551.84|549.44|552.05|549.65|552.05|549.65|551.84|549.44|0
1649411790000|2022-04-08 09:56:30|552.27|549.87|552.05|549.65|552.27|549.87|552.05|549.65|0
1649411810000|2022-04-08 09:56:50|551.94|549.54|552.05|549.65|552.05|549.65|551.94|549.54|0
1649411830000|2022-04-08 09:57:10|552.15|549.75|552.05|549.65|552.15|549.75|552.05|549.65|0
1649411840000|2022-04-08 09:57:20|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1649411850000|2022-04-08 09:57:30|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1649411860000|2022-04-08 09:57:40|552.27|549.87|552.05|549.65|552.27|549.87|552.05|549.65|0
1649411870000|2022-04-08 09:57:50|552.27|549.87|552.27|549.87|552.27|549.87|552.05|549.65|0
1649411880000|2022-04-08 09:58:00|552.37|549.97|552.9|550.5|552.9|550.5|552.37|549.97|0
1649411890000|2022-04-08 09:58:10|552.69|550.29|552.48|550.08|552.69|550.29|552.48|550.08|0
1649411900000|2022-04-08 09:58:20|552.58|550.18|552.48|550.08|552.58|550.18|552.48|550.08|0
1649411920000|2022-04-08 09:58:40|552.37|549.97|552.37|549.97|552.37|549.97|552.37|549.97|0
1649411930000|2022-04-08 09:58:50|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1649411950000|2022-04-08 09:59:10|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1649411960000|2022-04-08 09:59:20|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1649411970000|2022-04-08 09:59:30|552.37|549.97|552.48|550.08|552.48|550.08|552.37|549.97|0
1649411980000|2022-04-08 09:59:40|552.37|549.97|552.26|549.86|552.37|549.97|552.26|549.86|0
1649411990000|2022-04-08 09:59:50|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1649412000000|2022-04-08 10:00:00|552.26|549.86|552.48|550.08|552.48|550.08|552.05|549.65|0
1649412010000|2022-04-08 10:00:10|552.26|549.86|552.48|550.08|552.48|550.08|552.26|549.86|0
1649412020000|2022-04-08 10:00:20|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1649412030000|2022-04-08 10:00:30|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1649412040000|2022-04-08 10:00:40|551.84|549.44|551.84|549.44|551.84|549.44|551.84|549.44|0
1649412050000|2022-04-08 10:00:50|551.62|549.22|551.41|549.01|551.62|549.22|551.41|549.01|0
1649412060000|2022-04-08 10:01:00|551.2|548.8|550.99|548.59|551.2|548.8|550.99|548.59|0
1649412070000|2022-04-08 10:01:10|550.77|548.37|551.41|549.01|551.41|549.01|550.77|548.37|0
1649412080000|2022-04-08 10:01:20|551.62|549.22|551.41|549.01|551.62|549.22|551.41|549.01|0
1649412090000|2022-04-08 10:01:30|551.62|549.22|551.41|549.01|551.62|549.22|551.41|549.01|0
1649412100000|2022-04-08 10:01:40|551.62|549.22|551.51|549.11|551.62|549.22|551.51|549.11|0
1649412110000|2022-04-08 10:01:50|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1649412120000|2022-04-08 10:02:00|552.05|549.65|552.26|549.86|552.26|549.86|552.05|549.65|0
1649412140000|2022-04-08 10:02:20|552.15|549.75|552.36|549.96|552.69|550.29|552.15|549.75|0
1649412150000|2022-04-08 10:02:30|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1649412160000|2022-04-08 10:02:40|552.36|549.96|553.11|550.71|553.11|550.71|552.36|549.96|0
1649412170000|2022-04-08 10:02:50|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1649412180000|2022-04-08 10:03:00|553.11|550.71|552.47|550.07|553.11|550.71|552.47|550.07|0
1649412190000|2022-04-08 10:03:10|552.69|550.29|552.9|550.5|552.9|550.5|552.69|550.29|0
1649412200000|2022-04-08 10:03:20|553.11|550.71|552.9|550.5|553.11|550.71|552.9|550.5|0
1649412210000|2022-04-08 10:03:30|553|550.6|553.33|550.93|553.33|550.93|553|550.6|0
1649412220000|2022-04-08 10:03:40|553.54|551.14|553.11|550.71|553.54|551.14|553.11|550.71|0
1649412240000|2022-04-08 10:04:00|553|550.6|552.9|550.5|553|550.6|552.9|550.5|0
1649412250000|2022-04-08 10:04:10|552.69|550.29|552.9|550.5|552.9|550.5|552.69|550.29|0
1649412260000|2022-04-08 10:04:20|552.69|550.29|552.79|550.39|552.79|550.39|552.69|550.29|0
1649412270000|2022-04-08 10:04:30|552.9|550.5|552.47|550.07|553|550.6|552.47|550.07|0
1649412280000|2022-04-08 10:04:40|552.58|550.18|552.58|550.18|552.69|550.29|552.58|550.18|0
1649412290000|2022-04-08 10:04:50|552.47|550.07|552.47|550.07|552.69|550.29|552.47|550.07|0
1649412300000|2022-04-08 10:05:00|552.26|549.86|552.36|549.96|552.36|549.96|552.05|549.65|0
1649412310000|2022-04-08 10:05:10|552.26|549.86|552.26|549.86|552.26|549.86|552.26|549.86|0
1649412320000|2022-04-08 10:05:20|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1649412330000|2022-04-08 10:05:30|552.26|549.86|552.47|550.07|552.47|550.07|552.26|549.86|0
1649412340000|2022-04-08 10:05:40|552.26|549.86|552.05|549.65|552.26|549.86|552.05|549.65|0
1649412350000|2022-04-08 10:05:50|552.26|549.86|551.94|549.54|552.26|549.86|551.94|549.54|0
1649412360000|2022-04-08 10:06:00|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1649412370000|2022-04-08 10:06:10|552.26|549.86|552.15|549.75|552.26|549.86|552.15|549.75|0
1649412380000|2022-04-08 10:06:20|552.05|549.65|551.83|549.43|552.05|549.65|551.83|549.43|0
1649412390000|2022-04-08 10:06:30|551.62|549.22|551.62|549.22|551.62|549.22|551.41|549.01|0
1649412400000|2022-04-08 10:06:40|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1649412420000|2022-04-08 10:07:00|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1649412430000|2022-04-08 10:07:10|551.72|549.32|551.62|549.22|551.83|549.43|551.62|549.22|0
1649412440000|2022-04-08 10:07:20|551.72|549.32|551.83|549.43|551.83|549.43|551.72|549.32|0
1649412450000|2022-04-08 10:07:30|552.05|549.65|552.05|549.65|552.05|549.65|551.62|549.22|0
1649412470000|2022-04-08 10:07:50|552.36|549.96|552.36|549.96|552.47|550.07|552.36|549.96|0
1649412480000|2022-04-08 10:08:00|552.47|550.07|552.26|549.86|552.47|550.07|552.05|549.65|0
1649412490000|2022-04-08 10:08:10|552.05|549.65|552.26|549.86|552.26|549.86|552.05|549.65|0
1649412500000|2022-04-08 10:08:20|552.47|550.07|552.57|550.17|552.57|550.17|552.47|550.07|0
1649412510000|2022-04-08 10:08:30|552.47|550.07|552.26|549.86|552.47|550.07|552.26|549.86|0
1649412520000|2022-04-08 10:08:40|552.36|549.96|552.26|549.86|552.36|549.96|552.26|549.86|0
1649412530000|2022-04-08 10:08:50|552.47|550.07|552.36|549.96|552.47|550.07|552.36|549.96|0
1649412540000|2022-04-08 10:09:00|552.26|549.86|552.26|549.86|552.26|549.86|552.15|549.75|0
1649412550000|2022-04-08 10:09:10|552.47|550.07|552.36|549.96|552.47|550.07|552.36|549.96|0
1649412560000|2022-04-08 10:09:20|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1649412570000|2022-04-08 10:09:30|552.05|549.65|552.04|549.64|552.05|549.65|552.04|549.64|0
1649412580000|2022-04-08 10:09:40|552.26|549.86|552.04|549.64|552.26|549.86|552.04|549.64|0
1649412590000|2022-04-08 10:09:50|552.15|549.75|552.04|549.64|552.15|549.75|552.04|549.64|0
1649412620000|2022-04-08 10:10:20|552.15|549.75|552.04|549.64|552.15|549.75|552.04|549.64|0
1649412640000|2022-04-08 10:10:40|552.26|549.86|552.04|549.64|552.26|549.86|552.04|549.64|0
1649412650000|2022-04-08 10:10:50|552.15|549.75|552.04|549.64|552.26|549.86|552.04|549.64|0
1649412660000|2022-04-08 10:11:00|552.26|549.86|552.15|549.75|552.26|549.86|552.15|549.75|0
1649412670000|2022-04-08 10:11:10|552.26|549.86|552.47|550.07|552.47|550.07|552.26|549.86|0
1649412680000|2022-04-08 10:11:20|552.68|550.28|552.57|550.17|552.68|550.28|552.57|550.17|0
1649412690000|2022-04-08 10:11:30|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1649412700000|2022-04-08 10:11:40|552.36|549.96|552.26|549.86|552.36|549.96|552.15|549.75|0
1649412710000|2022-04-08 10:11:50|552.15|549.75|552.15|549.75|552.15|549.75|552.15|549.75|0
1649412720000|2022-04-08 10:12:00|552.04|549.64|552.26|549.86|552.26|549.86|552.04|549.64|0
1649412730000|2022-04-08 10:12:10|552.15|549.75|552.26|549.86|552.26|549.86|552.04|549.64|0
1649412740000|2022-04-08 10:12:20|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1649412750000|2022-04-08 10:12:30|552.26|549.86|552.47|550.07|552.47|550.07|552.26|549.86|0
1649412760000|2022-04-08 10:12:40|552.15|549.75|552.26|549.86|552.36|549.96|552.15|549.75|0
1649412770000|2022-04-08 10:12:50|552.36|549.96|552.26|549.86|552.36|549.96|552.26|549.86|0
1649412780000|2022-04-08 10:13:00|552.15|549.75|552.04|549.64|552.15|549.75|552.04|549.64|0
1649412790000|2022-04-08 10:13:10|552.26|549.86|552.04|549.64|552.26|549.86|552.04|549.64|0
1649412810000|2022-04-08 10:13:30|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1649412820000|2022-04-08 10:13:40|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1649412840000|2022-04-08 10:14:00|551.4|549|551.4|549|551.4|549|551.4|549|0
1649412850000|2022-04-08 10:14:10|550.98|548.58|549.7|547.3|550.98|548.58|549.7|547.3|0
1649412860000|2022-04-08 10:14:20|549.49|547.09|549.28|546.88|549.7|547.3|549.28|546.88|0
1649412870000|2022-04-08 10:14:30|549.06|546.66|548.85|546.45|549.28|546.88|548.85|546.45|0
1649412880000|2022-04-08 10:14:40|549.06|546.66|549.49|547.09|549.49|547.09|549.06|546.66|0
1649412890000|2022-04-08 10:14:50|548.85|546.45|548.74|546.34|548.95|546.55|548.74|546.34|0
1649412900000|2022-04-08 10:15:00|549.06|546.66|549.28|546.88|549.28|546.88|548.85|546.45|0
1649412910000|2022-04-08 10:15:10|549.06|546.66|549.91|547.51|549.91|547.51|549.06|546.66|0
1649412920000|2022-04-08 10:15:20|550.34|547.94|551.19|548.79|551.29|548.89|550.34|547.94|0
1649412930000|2022-04-08 10:15:30|551.4|549|550.13|547.73|551.4|549|549.7|547.3|0
1649412940000|2022-04-08 10:15:40|550.44|548.04|550.76|548.36|550.76|548.36|550.44|548.04|0
1649412950000|2022-04-08 10:15:50|550.55|548.15|550.76|548.36|550.76|548.36|550.55|548.15|0
1649412960000|2022-04-08 10:16:00|550.87|548.47|550.98|548.58|551.19|548.79|550.87|548.47|0
1649412970000|2022-04-08 10:16:10|550.55|548.15|550.44|548.04|550.55|548.15|550.13|547.73|0
1649412980000|2022-04-08 10:16:20|550.13|547.73|550.34|547.94|550.34|547.94|550.13|547.73|0
1649412990000|2022-04-08 10:16:30|550.44|548.04|550.34|547.94|550.44|548.04|550.13|547.73|0
1649413000000|2022-04-08 10:16:40|550.55|548.15|550.01|547.61|550.55|548.15|550.01|547.61|0
1649413010000|2022-04-08 10:16:50|550.13|547.73|550.44|548.04|550.44|548.04|550.13|547.73|0
1649413020000|2022-04-08 10:17:00|550.12|547.72|550.12|547.72|550.23|547.83|550.12|547.72|0
1649413030000|2022-04-08 10:17:10|550.55|548.15|550.34|547.94|550.55|548.15|550.34|547.94|0
1649413050000|2022-04-08 10:17:30|549.91|547.51|549.91|547.51|549.91|547.51|549.7|547.3|0
1649413060000|2022-04-08 10:17:40|549.7|547.3|548.85|546.45|549.7|547.3|548.85|546.45|0
1649413070000|2022-04-08 10:17:50|548.64|546.24|548.53|546.13|548.64|546.24|548.53|546.13|0
1649413080000|2022-04-08 10:18:00|548.74|546.34|548.21|545.81|548.85|546.45|548.21|545.81|0
1649413090000|2022-04-08 10:18:10|548.42|546.02|548.42|546.02|548.42|546.02|548.31|545.91|0
1649413100000|2022-04-08 10:18:20|548.64|546.24|548.64|546.24|548.64|546.24|548.64|546.24|0
1649413110000|2022-04-08 10:18:30|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1649413120000|2022-04-08 10:18:40|548.42|546.02|548.21|545.81|548.42|546.02|548.21|545.81|0
1649413140000|2022-04-08 10:19:00|548.31|545.91|548.42|546.02|548.42|546.02|548.31|545.91|0
1649413150000|2022-04-08 10:19:10|548.31|545.91|548.21|545.81|548.42|546.02|548|545.6|0
1649413160000|2022-04-08 10:19:20|548|545.6|548.21|545.81|548.21|545.81|548|545.6|0
1649413170000|2022-04-08 10:19:30|548.31|545.91|548.42|546.02|548.42|546.02|548.31|545.91|0
1649413180000|2022-04-08 10:19:40|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1649413190000|2022-04-08 10:19:50|548.31|545.91|548.1|545.7|548.31|545.91|548.1|545.7|0
1649413200000|2022-04-08 10:20:00|548.21|545.81|548.21|545.81|548.21|545.81|548|545.6|0
1649413210000|2022-04-08 10:20:10|548.42|546.02|548.85|546.45|548.85|546.45|548.21|545.81|0
1649413220000|2022-04-08 10:20:20|548.63|546.23|548.52|546.12|548.63|546.23|548.52|546.12|0
1649413230000|2022-04-08 10:20:30|548.63|546.23|548.85|546.45|548.85|546.45|548.63|546.23|0
1649413240000|2022-04-08 10:20:40|548.63|546.23|548.42|546.02|548.63|546.23|548.42|546.02|0
1649413250000|2022-04-08 10:20:50|548.52|546.12|548.63|546.23|548.74|546.34|548.52|546.12|0
1649413260000|2022-04-08 10:21:00|548.52|546.12|548|545.6|548.52|546.12|548|545.6|0
1649413270000|2022-04-08 10:21:10|547.78|545.38|548|545.6|548|545.6|547.78|545.38|0
1649413280000|2022-04-08 10:21:20|547.78|545.38|548.1|545.7|548.1|545.7|547.78|545.38|0
1649413290000|2022-04-08 10:21:30|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1649413300000|2022-04-08 10:21:40|548|545.6|547.78|545.38|548|545.6|547.78|545.38|0
1649413310000|2022-04-08 10:21:50|548|545.6|547.78|545.38|548|545.6|547.78|545.38|0
1649413320000|2022-04-08 10:22:00|548|545.6|548|545.6|548|545.6|548|545.6|0
1649413330000|2022-04-08 10:22:10|547.78|545.38|547.78|545.38|547.78|545.38|547.78|545.38|0
1649413340000|2022-04-08 10:22:20|548|545.6|547.57|545.17|548|545.6|547.57|545.17|0
1649413350000|2022-04-08 10:22:30|547.78|545.38|547.36|544.96|547.78|545.38|547.36|544.96|0
1649413360000|2022-04-08 10:22:40|547.15|544.75|547.36|544.96|547.36|544.96|547.15|544.75|0
1649413370000|2022-04-08 10:22:50|547.15|544.75|547.57|545.17|547.57|545.17|547.15|544.75|0
1649413380000|2022-04-08 10:23:00|547.78|545.38|547.67|545.27|547.78|545.38|547.57|545.17|0
1649413390000|2022-04-08 10:23:10|547.78|545.38|547.57|545.17|547.78|545.38|547.57|545.17|0
1649413400000|2022-04-08 10:23:20|547.46|545.06|547.15|544.75|547.46|545.06|547.15|544.75|0
1649413410000|2022-04-08 10:23:30|547.25|544.85|547.15|544.75|547.36|544.96|547.15|544.75|0
1649413420000|2022-04-08 10:23:40|547.36|544.96|547.57|545.17|547.57|545.17|547.36|544.96|0
1649413430000|2022-04-08 10:23:50|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1649413440000|2022-04-08 10:24:00|547.57|545.17|547.57|545.17|547.57|545.17|547.57|545.17|0
1649413450000|2022-04-08 10:24:10|547.78|545.38|547.78|545.38|547.78|545.38|547.78|545.38|0
1649413460000|2022-04-08 10:24:20|547.67|545.27|547.67|545.27|547.67|545.27|547.57|545.17|0
1649413470000|2022-04-08 10:24:30|547.78|545.38|547.78|545.38|547.78|545.38|547.57|545.17|0
1649413490000|2022-04-08 10:24:50|547.99|545.59|547.99|545.59|548.21|545.81|547.99|545.59|0
1649413510000|2022-04-08 10:25:10|547.78|545.38|547.78|545.38|547.78|545.38|547.78|545.38|0
1649413520000|2022-04-08 10:25:20|547.36|544.96|547.46|545.06|547.46|545.06|547.36|544.96|0
1649413530000|2022-04-08 10:25:30|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1649413540000|2022-04-08 10:25:40|547.46|545.06|547.57|545.17|547.57|545.17|547.46|545.06|0
1649413550000|2022-04-08 10:25:50|547.36|544.96|547.57|545.17|547.57|545.17|547.36|544.96|0
1649413570000|2022-04-08 10:26:10|547.46|545.06|547.57|545.17|547.57|545.17|547.46|545.06|0
1649413580000|2022-04-08 10:26:20|547.14|544.74|547.14|544.74|547.36|544.96|547.14|544.74|0
1649413590000|2022-04-08 10:26:30|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1649413600000|2022-04-08 10:26:40|547.14|544.74|547.36|544.96|547.36|544.96|547.14|544.74|0
1649413620000|2022-04-08 10:27:00|547.14|544.74|547.36|544.96|547.36|544.96|547.14|544.74|0
1649413630000|2022-04-08 10:27:10|547.25|544.85|547.14|544.74|547.25|544.85|547.03|544.63|0
1649413640000|2022-04-08 10:27:20|547.57|545.17|547.78|545.38|547.78|545.38|547.57|545.17|0
1649413650000|2022-04-08 10:27:30|547.57|545.17|547.99|545.59|547.99|545.59|547.57|545.17|0
1649413660000|2022-04-08 10:27:40|548.2|545.8|548.63|546.23|548.63|546.23|548.2|545.8|0
1649413670000|2022-04-08 10:27:50|548.42|546.02|548.52|546.12|548.52|546.12|548.42|546.02|0
1649413680000|2022-04-08 10:28:00|548.42|546.02|548.63|546.23|548.63|546.23|548.42|546.02|0
1649413690000|2022-04-08 10:28:10|548.42|546.02|548.2|545.8|548.42|546.02|548.2|545.8|0
1649413710000|2022-04-08 10:28:30|547.78|545.38|547.99|545.59|547.99|545.59|547.78|545.38|0
1649413720000|2022-04-08 10:28:40|547.78|545.38|547.78|545.38|547.99|545.59|547.78|545.38|0
1649413730000|2022-04-08 10:28:50|547.99|545.59|547.78|545.38|547.99|545.59|547.78|545.38|0
1649413740000|2022-04-08 10:29:00|547.99|545.59|548.2|545.8|548.2|545.8|547.99|545.59|0
1649413750000|2022-04-08 10:29:10|548.42|546.02|548.31|545.91|548.42|546.02|548.2|545.8|0
1649413760000|2022-04-08 10:29:20|548.42|546.02|548.2|545.8|548.42|546.02|548.2|545.8|0
1649413780000|2022-04-08 10:29:40|547.99|545.59|548.09|545.69|548.09|545.69|547.99|545.59|0
1649413790000|2022-04-08 10:29:50|548.2|545.8|548.2|545.8|548.2|545.8|548.2|545.8|0
1649413800000|2022-04-08 10:30:00|547.99|545.59|547.99|545.59|548.2|545.8|547.99|545.59|0
1649413810000|2022-04-08 10:30:10|548.09|545.69|548.09|545.69|548.09|545.69|548.09|545.69|0
1649413820000|2022-04-08 10:30:20|547.99|545.59|547.78|545.38|548.09|545.69|547.78|545.38|0
1649413830000|2022-04-08 10:30:30|547.88|545.48|547.99|545.59|547.99|545.59|547.78|545.38|0
1649413840000|2022-04-08 10:30:40|548.09|545.69|548.09|545.69|548.09|545.69|548.09|545.69|0
1649413850000|2022-04-08 10:30:50|547.99|545.59|548.09|545.69|548.09|545.69|547.99|545.59|0
1649413860000|2022-04-08 10:31:00|548.2|545.8|548.2|545.8|548.2|545.8|548.2|545.8|0
1649413880000|2022-04-08 10:31:20|548.3|545.9|548.2|545.8|548.3|545.9|548.2|545.8|0
1649413890000|2022-04-08 10:31:30|548.3|545.9|548.2|545.8|548.41|546.01|548.2|545.8|0
1649413900000|2022-04-08 10:31:40|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1649413910000|2022-04-08 10:31:50|547.88|545.48|547.78|545.38|547.88|545.48|547.78|545.38|0
1649413920000|2022-04-08 10:32:00|547.99|545.59|547.67|545.27|547.99|545.59|547.67|545.27|0
1649413930000|2022-04-08 10:32:10|547.78|545.38|547.78|545.38|547.78|545.38|547.78|545.38|0
1649413950000|2022-04-08 10:32:30|547.56|545.16|547.35|544.95|547.56|545.16|547.35|544.95|0
1649413960000|2022-04-08 10:32:40|547.24|544.84|547.14|544.74|547.35|544.95|547.14|544.74|0
1649413970000|2022-04-08 10:32:50|547.24|544.84|547.35|544.95|547.35|544.95|547.24|544.84|0
1649413980000|2022-04-08 10:33:00|547.56|545.16|547.35|544.95|547.56|545.16|547.14|544.74|0
1649413990000|2022-04-08 10:33:10|547.56|545.16|547.56|545.16|547.56|545.16|547.56|545.16|0
1649414000000|2022-04-08 10:33:20|547.78|545.38|547.99|545.59|547.99|545.59|547.78|545.38|0
1649414010000|2022-04-08 10:33:30|548.2|545.8|548.2|545.8|548.2|545.8|548.2|545.8|0
1649414020000|2022-04-08 10:33:40|548.41|546.01|548.2|545.8|548.41|546.01|548.2|545.8|0
1649414030000|2022-04-08 10:33:50|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1649414040000|2022-04-08 10:34:00|548.09|545.69|548.2|545.8|548.2|545.8|548.09|545.69|0
1649414050000|2022-04-08 10:34:10|547.99|545.59|547.56|545.16|547.99|545.59|547.56|545.16|0
1649414060000|2022-04-08 10:34:20|547.67|545.27|547.78|545.38|547.78|545.38|547.67|545.27|0
1649414070000|2022-04-08 10:34:30|547.67|545.27|547.56|545.16|547.67|545.27|547.56|545.16|0
1649414080000|2022-04-08 10:34:40|547.78|545.38|547.78|545.38|547.78|545.38|547.78|545.38|0
1649414090000|2022-04-08 10:34:50|547.88|545.48|547.56|545.16|547.88|545.48|547.56|545.16|0
1649414100000|2022-04-08 10:35:00|547.66|545.26|547.14|544.74|547.66|545.26|547.14|544.74|0
1649414110000|2022-04-08 10:35:10|546.93|544.53|547.14|544.74|547.14|544.74|546.93|544.53|0
1649414140000|2022-04-08 10:35:40|547.35|544.95|547.14|544.74|547.35|544.95|547.14|544.74|0
1649414160000|2022-04-08 10:36:00|547.35|544.95|547.35|544.95|547.35|544.95|547.35|544.95|0
1649414180000|2022-04-08 10:36:20|547.45|545.05|547.35|544.95|547.45|545.05|547.35|544.95|0
1649414190000|2022-04-08 10:36:30|547.14|544.74|547.14|544.74|547.14|544.74|547.14|544.74|0
1649414200000|2022-04-08 10:36:40|547.35|544.95|547.56|545.16|547.56|545.16|547.35|544.95|0
1649414210000|2022-04-08 10:36:50|547.77|545.37|547.77|545.37|547.77|545.37|547.56|545.16|0
1649414230000|2022-04-08 10:37:10|547.88|545.48|547.88|545.48|547.99|545.59|547.77|545.37|0
1649414240000|2022-04-08 10:37:20|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1649414250000|2022-04-08 10:37:30|547.99|545.59|547.99|545.59|547.99|545.59|547.77|545.37|0
1649414270000|2022-04-08 10:37:50|548.2|545.8|547.77|545.37|548.2|545.8|547.77|545.37|0
1649414280000|2022-04-08 10:38:00|547.99|545.59|547.99|545.59|548.2|545.8|547.99|545.59|0
1649414290000|2022-04-08 10:38:10|548.2|545.8|548.62|546.22|548.62|546.22|548.2|545.8|0
1649414310000|2022-04-08 10:38:30|548.51|546.11|548.62|546.22|548.62|546.22|548.51|546.11|0
1649414320000|2022-04-08 10:38:40|548.41|546.01|548.62|546.22|548.62|546.22|548.41|546.01|0
1649414340000|2022-04-08 10:39:00|548.84|546.44|548.84|546.44|548.84|546.44|548.84|546.44|0
1649414350000|2022-04-08 10:39:10|548.94|546.54|548.94|546.54|548.94|546.54|548.94|546.54|0
1649414360000|2022-04-08 10:39:20|549.26|546.86|549.15|546.75|549.26|546.86|549.05|546.65|0
1649414370000|2022-04-08 10:39:30|549.26|546.86|549.05|546.65|549.26|546.86|549.05|546.65|0
1649414390000|2022-04-08 10:39:50|549.15|546.75|549.05|546.65|549.15|546.75|549.05|546.65|0
1649414400000|2022-04-08 10:40:00|549.47|547.07|549.69|547.29|549.69|547.29|549.26|546.86|0
1649414410000|2022-04-08 10:40:10|549.47|547.07|549.26|546.86|549.47|547.07|549.26|546.86|0
1649414420000|2022-04-08 10:40:20|549.05|546.65|549.05|546.65|549.26|546.86|549.05|546.65|0
1649414430000|2022-04-08 10:40:30|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1649414440000|2022-04-08 10:40:40|549.68|547.28|549.68|547.28|549.68|547.28|549.68|547.28|0
1649414450000|2022-04-08 10:40:50|549.9|547.5|549.9|547.5|549.9|547.5|549.9|547.5|0
1649414460000|2022-04-08 10:41:00|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1649414470000|2022-04-08 10:41:10|550.32|547.92|549.9|547.5|550.32|547.92|549.9|547.5|0
1649414480000|2022-04-08 10:41:20|549.68|547.28|549.9|547.5|549.9|547.5|549.68|547.28|0
1649414510000|2022-04-08 10:41:50|550.11|547.71|550.21|547.81|550.21|547.81|550.11|547.71|0
1649414520000|2022-04-08 10:42:00|550.11|547.71|550.53|548.13|550.53|548.13|550.11|547.71|0
1649414530000|2022-04-08 10:42:10|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1649414540000|2022-04-08 10:42:20|550.53|548.13|550.53|548.13|550.53|548.13|550.53|548.13|0
1649414550000|2022-04-08 10:42:30|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1649414560000|2022-04-08 10:42:40|550.21|547.81|550.32|547.92|550.32|547.92|550.11|547.71|0
1649414570000|2022-04-08 10:42:50|550.53|548.13|550.53|548.13|550.53|548.13|550.53|548.13|0
1649414580000|2022-04-08 10:43:00|550.32|547.92|550.96|548.56|550.96|548.56|550.32|547.92|0
1649414590000|2022-04-08 10:43:10|550.75|548.35|550.75|548.35|550.96|548.56|550.75|548.35|0
1649414600000|2022-04-08 10:43:20|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1649414610000|2022-04-08 10:43:30|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1649414620000|2022-04-08 10:43:40|550.53|548.13|550.75|548.35|550.75|548.35|550.53|548.13|0
1649414640000|2022-04-08 10:44:00|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1649414650000|2022-04-08 10:44:10|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1649414660000|2022-04-08 10:44:20|550.53|548.13|550.53|548.13|550.53|548.13|550.53|548.13|0
1649414670000|2022-04-08 10:44:30|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1649414680000|2022-04-08 10:44:40|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1649414690000|2022-04-08 10:44:50|551.06|548.66|550.75|548.35|551.17|548.77|550.75|548.35|0
1649414700000|2022-04-08 10:45:00|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1649414710000|2022-04-08 10:45:10|550.75|548.35|550.75|548.35|550.75|548.35|550.53|548.13|0
1649414720000|2022-04-08 10:45:20|550.96|548.56|550.75|548.35|550.96|548.56|550.75|548.35|0
1649414730000|2022-04-08 10:45:30|550.53|548.13|550.32|547.92|550.53|548.13|550.32|547.92|0
1649414740000|2022-04-08 10:45:40|550.11|547.71|550.11|547.71|550.32|547.92|550.11|547.71|0
1649414760000|2022-04-08 10:46:00|550.21|547.81|550.21|547.81|550.21|547.81|550.21|547.81|0
1649414770000|2022-04-08 10:46:10|550.32|547.92|550.32|547.92|550.32|547.92|550.32|547.92|0
1649414780000|2022-04-08 10:46:20|550.53|548.13|550.32|547.92|550.53|548.13|550.32|547.92|0
1649414790000|2022-04-08 10:46:30|550.21|547.81|550.32|547.92|550.42|548.02|550.21|547.81|0
1649414800000|2022-04-08 10:46:40|550.53|548.13|550.32|547.92|550.53|548.13|550.32|547.92|0
1649414810000|2022-04-08 10:46:50|550.42|548.02|550.32|547.92|550.42|548.02|550.32|547.92|0
1649414820000|2022-04-08 10:47:00|550.53|548.13|550.53|548.13|550.53|548.13|550.53|548.13|0
1649414830000|2022-04-08 10:47:10|550.42|548.02|550.53|548.13|550.53|548.13|550.42|548.02|0
1649414840000|2022-04-08 10:47:20|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1649414850000|2022-04-08 10:47:30|550.53|548.13|550.74|548.34|550.74|548.34|550.53|548.13|0
1649414860000|2022-04-08 10:47:40|550.53|548.13|550.32|547.92|550.53|548.13|550.32|547.92|0
1649414870000|2022-04-08 10:47:50|550.53|548.13|550.74|548.34|550.74|548.34|550.53|548.13|0
1649414880000|2022-04-08 10:48:00|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1649414890000|2022-04-08 10:48:10|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1649414900000|2022-04-08 10:48:20|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1649414910000|2022-04-08 10:48:30|551.17|548.77|551.17|548.77|551.38|548.98|551.17|548.77|0
1649414920000|2022-04-08 10:48:40|551.38|548.98|551.38|548.98|551.38|548.98|551.17|548.77|0
1649414930000|2022-04-08 10:48:50|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1649414940000|2022-04-08 10:49:00|551.81|549.41|551.59|549.19|551.81|549.41|551.59|549.19|0
1649414950000|2022-04-08 10:49:10|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1649414960000|2022-04-08 10:49:20|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1649414970000|2022-04-08 10:49:30|551.81|549.41|551.81|549.41|551.81|549.41|551.59|549.19|0
1649414980000|2022-04-08 10:49:40|551.38|548.98|551.38|548.98|551.59|549.19|551.38|548.98|0
1649414990000|2022-04-08 10:49:50|551.59|549.19|551.38|548.98|551.59|549.19|551.38|548.98|0
1649415000000|2022-04-08 10:50:00|551.59|549.19|551.59|549.19|551.81|549.41|551.59|549.19|0
1649415010000|2022-04-08 10:50:10|552.02|549.62|551.81|549.41|552.02|549.62|551.81|549.41|0
1649415020000|2022-04-08 10:50:20|552.02|549.62|552.02|549.62|552.02|549.62|552.02|549.62|0
1649415030000|2022-04-08 10:50:30|552.12|549.72|552.02|549.62|552.12|549.72|552.02|549.62|0
1649415060000|2022-04-08 10:51:00|552.23|549.83|552.44|550.04|552.44|550.04|552.23|549.83|0
1649415070000|2022-04-08 10:51:10|552.66|550.26|552.44|550.04|552.66|550.26|552.44|550.04|0
1649415080000|2022-04-08 10:51:20|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1649415090000|2022-04-08 10:51:30|552.44|550.04|552.44|550.04|552.44|550.04|552.33|549.93|0
1649415100000|2022-04-08 10:51:40|552.23|549.83|552.23|549.83|552.33|549.93|552.23|549.83|0
1649415110000|2022-04-08 10:51:50|552.02|549.62|552.12|549.72|552.12|549.72|552.02|549.62|0
1649415120000|2022-04-08 10:52:00|552.23|549.83|552.02|549.62|552.23|549.83|552.02|549.62|0
1649415150000|2022-04-08 10:52:30|552.23|549.83|552.33|549.93|552.44|550.04|552.23|549.83|0
1649415160000|2022-04-08 10:52:40|552.23|549.83|552.44|550.04|552.44|550.04|552.23|549.83|0
1649415180000|2022-04-08 10:53:00|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1649415190000|2022-04-08 10:53:10|552.02|549.62|552.23|549.83|552.23|549.83|552.02|549.62|0
1649415200000|2022-04-08 10:53:20|552.12|549.72|552.23|549.83|552.23|549.83|552.12|549.72|0
1649415220000|2022-04-08 10:53:40|552.55|550.15|552.66|550.26|552.66|550.26|552.55|550.15|0
1649415230000|2022-04-08 10:53:50|552.87|550.47|552.87|550.47|552.87|550.47|552.87|550.47|0
1649415240000|2022-04-08 10:54:00|553.08|550.68|553.51|551.11|553.51|551.11|553.08|550.68|0
1649415250000|2022-04-08 10:54:10|553.72|551.32|553.51|551.11|553.72|551.32|553.51|551.11|0
1649415270000|2022-04-08 10:54:30|553.3|550.9|553.51|551.11|553.51|551.11|553.3|550.9|0
1649415290000|2022-04-08 10:54:50|553.61|551.21|553.82|551.42|553.82|551.42|553.61|551.21|0
1649415300000|2022-04-08 10:55:00|553.72|551.32|553.72|551.32|553.93|551.53|553.72|551.32|0
1649415330000|2022-04-08 10:55:30|553.82|551.42|553.72|551.32|553.82|551.42|553.72|551.32|0
1649415350000|2022-04-08 10:55:50|553.51|551.11|553.51|551.11|553.51|551.11|553.51|551.11|0
1649415390000|2022-04-08 10:56:30|553.61|551.21|553.51|551.11|553.61|551.21|553.51|551.11|0
1649415410000|2022-04-08 10:56:50|553.61|551.21|553.61|551.21|553.61|551.21|553.61|551.21|0
1649415420000|2022-04-08 10:57:00|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1649415430000|2022-04-08 10:57:10|553.51|551.11|553.51|551.11|553.51|551.11|553.51|551.11|0
1649415440000|2022-04-08 10:57:20|553.72|551.32|553.51|551.11|553.72|551.32|553.4|551|0
1649415450000|2022-04-08 10:57:30|553.61|551.21|553.61|551.21|553.61|551.21|553.61|551.21|0
1649415460000|2022-04-08 10:57:40|553.51|551.11|554.15|551.75|554.15|551.75|553.51|551.11|0
1649415470000|2022-04-08 10:57:50|553.93|551.53|553.72|551.32|553.93|551.53|553.72|551.32|0
1649415480000|2022-04-08 10:58:00|553.61|551.21|553.72|551.32|553.72|551.32|553.61|551.21|0
1649415490000|2022-04-08 10:58:10|553.82|551.42|553.72|551.32|553.82|551.42|553.72|551.32|0
1649415510000|2022-04-08 10:58:30|553.51|551.11|553.72|551.32|553.72|551.32|553.51|551.11|0
1649415520000|2022-04-08 10:58:40|553.93|551.53|554.57|552.17|554.57|552.17|553.72|551.32|0
1649415530000|2022-04-08 10:58:50|554.67|552.27|555|552.6|555.21|552.81|554.67|552.27|0
1649415540000|2022-04-08 10:59:00|554.78|552.38|554.78|552.38|555|552.6|554.78|552.38|0
1649415550000|2022-04-08 10:59:10|555|552.6|555|552.6|555|552.6|554.78|552.38|0
1649415560000|2022-04-08 10:59:20|555.21|552.81|555.21|552.81|555.42|553.02|555.21|552.81|0
1649415570000|2022-04-08 10:59:30|555.42|553.02|555|552.6|555.42|553.02|555|552.6|0
1649415600000|2022-04-08 11:00:00|555.21|552.81|555.21|552.81|555.21|552.81|555.21|552.81|0
1649415610000|2022-04-08 11:00:10|555|552.6|555|552.6|555|552.6|555|552.6|0
1649415620000|2022-04-08 11:00:20|555.21|552.81|555.21|552.81|555.42|553.02|555.21|552.81|0
1649415630000|2022-04-08 11:00:30|555|552.6|555|552.6|555|552.6|555|552.6|0
1649415640000|2022-04-08 11:00:40|555.1|552.7|555.21|552.81|555.21|552.81|555|552.6|0
1649415650000|2022-04-08 11:00:50|555|552.6|554.78|552.38|555|552.6|554.78|552.38|0
1649415660000|2022-04-08 11:01:00|554.57|552.17|554.57|552.17|554.57|552.17|554.36|551.96|0
1649415670000|2022-04-08 11:01:10|554.36|551.96|554.36|551.96|554.36|551.96|554.36|551.96|0
1649415680000|2022-04-08 11:01:20|554.57|552.17|554.46|552.06|554.57|552.17|554.46|552.06|0
1649415690000|2022-04-08 11:01:30|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1649415700000|2022-04-08 11:01:40|554.36|551.96|554.36|551.96|554.36|551.96|554.36|551.96|0
1649415710000|2022-04-08 11:01:50|554.14|551.74|554.03|551.63|554.14|551.74|554.03|551.63|0
1649415720000|2022-04-08 11:02:00|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1649415730000|2022-04-08 11:02:10|553.93|551.53|553.72|551.32|554.14|551.74|553.72|551.32|0
1649415740000|2022-04-08 11:02:20|553.5|551.1|553.72|551.32|553.72|551.32|553.5|551.1|0
1649415750000|2022-04-08 11:02:30|553.82|551.42|553.72|551.32|553.82|551.42|553.72|551.32|0
1649415770000|2022-04-08 11:02:50|553.5|551.1|553.72|551.32|553.72|551.32|553.5|551.1|0
1649415780000|2022-04-08 11:03:00|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1649415800000|2022-04-08 11:03:20|553.82|551.42|553.93|551.53|554.14|551.74|553.82|551.42|0
1649415810000|2022-04-08 11:03:30|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1649415820000|2022-04-08 11:03:40|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1649415830000|2022-04-08 11:03:50|554.03|551.63|554.14|551.74|554.14|551.74|553.93|551.53|0
1649415840000|2022-04-08 11:04:00|554.24|551.84|554.14|551.74|554.24|551.84|554.14|551.74|0
1649415850000|2022-04-08 11:04:10|553.93|551.53|554.03|551.63|554.14|551.74|553.93|551.53|0
1649415860000|2022-04-08 11:04:20|554.14|551.74|554.03|551.63|554.14|551.74|553.93|551.53|0
1649415870000|2022-04-08 11:04:30|553.93|551.53|554.14|551.74|554.24|551.84|553.93|551.53|0
1649415880000|2022-04-08 11:04:40|554.03|551.63|554.14|551.74|554.14|551.74|554.03|551.63|0
1649415890000|2022-04-08 11:04:50|554.03|551.63|553.93|551.53|554.14|551.74|553.93|551.53|0
1649415910000|2022-04-08 11:05:10|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1649415920000|2022-04-08 11:05:20|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1649415940000|2022-04-08 11:05:40|554.57|552.17|554.57|552.17|554.57|552.17|554.46|552.06|0
1649415950000|2022-04-08 11:05:50|554.67|552.27|555.21|552.81|555.21|552.81|554.67|552.27|0
1649415960000|2022-04-08 11:06:00|555.42|553.02|555.21|552.81|555.42|553.02|555.21|552.81|0
1649415970000|2022-04-08 11:06:10|555.42|553.02|555.52|553.12|555.63|553.23|555.21|552.81|0
1649415980000|2022-04-08 11:06:20|555.63|553.23|555.42|553.02|555.63|553.23|555.42|553.02|0
1649415990000|2022-04-08 11:06:30|555.63|553.23|555.63|553.23|555.63|553.23|555.42|553.02|0
1649416000000|2022-04-08 11:06:40|555.85|553.45|555.85|553.45|555.85|553.45|555.63|553.23|0
1649416010000|2022-04-08 11:06:50|556.06|553.66|556.27|553.87|556.49|554.09|555.85|553.45|0
1649416020000|2022-04-08 11:07:00|555.85|553.45|555.85|553.45|556.06|553.66|555.85|553.45|0
1649416030000|2022-04-08 11:07:10|555.63|553.23|555.63|553.23|555.74|553.34|555.63|553.23|0
1649416040000|2022-04-08 11:07:20|555.74|553.34|555.85|553.45|556.06|553.66|555.74|553.34|0
1649416060000|2022-04-08 11:07:40|555.74|553.34|555.85|553.45|555.85|553.45|555.74|553.34|0
1649416070000|2022-04-08 11:07:50|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1649416080000|2022-04-08 11:08:00|556.06|553.66|556.06|553.66|556.06|553.66|556.06|553.66|0
1649416090000|2022-04-08 11:08:10|556.27|553.87|556.16|553.76|556.27|553.87|556.06|553.66|0
1649416100000|2022-04-08 11:08:20|556.06|553.66|555.63|553.23|556.06|553.66|555.63|553.23|0
1649416110000|2022-04-08 11:08:30|555.95|553.55|556.06|553.66|556.06|553.66|555.95|553.55|0
1649416160000|2022-04-08 11:09:20|556.27|553.87|555.85|553.45|556.27|553.87|555.85|553.45|0
1649416170000|2022-04-08 11:09:30|555.84|553.44|555.84|553.44|555.84|553.44|555.84|553.44|0
1649416180000|2022-04-08 11:09:40|555.63|553.23|555.84|553.44|555.84|553.44|555.63|553.23|0
1649416190000|2022-04-08 11:09:50|556.13|553.73|556.56|554.16|556.56|554.16|556.13|553.73|0
1649416200000|2022-04-08 11:10:00|556.34|553.94|556.56|554.16|556.56|554.16|556.34|553.94|0
1649416210000|2022-04-08 11:10:10|556.34|553.94|555.89|553.49|556.34|553.94|555.89|553.49|0
1649416220000|2022-04-08 11:10:20|556.1|553.7|556.1|553.7|556.1|553.7|555.89|553.49|0
1649416230000|2022-04-08 11:10:30|556.32|553.92|556.1|553.7|556.32|553.92|556.1|553.7|0
1649416250000|2022-04-08 11:10:50|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1649416260000|2022-04-08 11:11:00|555.99|553.59|555.89|553.49|556.1|553.7|555.89|553.49|0
1649416270000|2022-04-08 11:11:10|555.99|553.59|555.99|553.59|555.99|553.59|555.99|553.59|0
1649416280000|2022-04-08 11:11:20|555.89|553.49|555.68|553.28|555.89|553.49|555.68|553.28|0
1649416290000|2022-04-08 11:11:30|555.46|553.06|555.68|553.28|555.68|553.28|555.46|553.06|0
1649416300000|2022-04-08 11:11:40|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1649416310000|2022-04-08 11:11:50|555.78|553.38|555.89|553.49|555.89|553.49|555.78|553.38|0
1649416320000|2022-04-08 11:12:00|556.1|553.7|556.1|553.7|556.1|553.7|555.99|553.59|0
1649416330000|2022-04-08 11:12:10|556.32|553.92|556.53|554.13|556.53|554.13|556.32|553.92|0
1649416340000|2022-04-08 11:12:20|556.32|553.92|556.32|553.92|556.53|554.13|556.32|553.92|0
1649416360000|2022-04-08 11:12:40|555.89|553.49|556.1|553.7|556.1|553.7|555.89|553.49|0
1649416370000|2022-04-08 11:12:50|555.89|553.49|556.1|553.7|556.1|553.7|555.89|553.49|0
1649416390000|2022-04-08 11:13:10|556.32|553.92|556.32|553.92|556.53|554.13|556.32|553.92|0
1649416410000|2022-04-08 11:13:30|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1649416420000|2022-04-08 11:13:40|556.32|553.92|556.32|553.92|556.32|553.92|556.32|553.92|0
1649416430000|2022-04-08 11:13:50|556.1|553.7|556.1|553.7|556.1|553.7|555.89|553.49|0
1649416440000|2022-04-08 11:14:00|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1649416450000|2022-04-08 11:14:10|555.67|553.27|555.56|553.16|555.67|553.27|555.56|553.16|0
1649416460000|2022-04-08 11:14:20|555.46|553.06|555.03|552.63|555.46|553.06|555.03|552.63|0
1649416470000|2022-04-08 11:14:30|555.25|552.85|555.46|553.06|555.46|553.06|555.03|552.63|0
1649416490000|2022-04-08 11:14:50|555.67|553.27|555.67|553.27|555.67|553.27|555.67|553.27|0
1649416500000|2022-04-08 11:15:00|555.46|553.06|555.46|553.06|555.46|553.06|555.25|552.85|0
1649416510000|2022-04-08 11:15:10|555.25|552.85|555.46|553.06|555.46|553.06|555.25|552.85|0
1649416520000|2022-04-08 11:15:20|555.67|553.27|555.25|552.85|555.67|553.27|555.25|552.85|0
1649416530000|2022-04-08 11:15:30|555.46|553.06|555.67|553.27|555.67|553.27|555.46|553.06|0
1649416540000|2022-04-08 11:15:40|555.46|553.06|555.35|552.95|555.46|553.06|555.25|552.85|0
1649416550000|2022-04-08 11:15:50|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1649416560000|2022-04-08 11:16:00|555.35|552.95|555.67|553.27|555.67|553.27|555.35|552.95|0
1649416580000|2022-04-08 11:16:20|555.35|552.95|555.46|553.06|555.46|553.06|555.35|552.95|0
1649416590000|2022-04-08 11:16:30|555.56|553.16|555.46|553.06|555.56|553.16|555.46|553.06|0
1649416610000|2022-04-08 11:16:50|555.25|552.85|555.25|552.85|555.25|552.85|555.25|552.85|0
1649416620000|2022-04-08 11:17:00|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1649416630000|2022-04-08 11:17:10|555.25|552.85|555.67|553.27|555.67|553.27|555.25|552.85|0
1649416660000|2022-04-08 11:17:40|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1649416670000|2022-04-08 11:17:50|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1649416680000|2022-04-08 11:18:00|555.77|553.37|555.67|553.27|555.77|553.37|555.67|553.27|0
1649416690000|2022-04-08 11:18:10|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1649416700000|2022-04-08 11:18:20|555.24|552.84|555.24|552.84|555.24|552.84|555.24|552.84|0
1649416710000|2022-04-08 11:18:30|555.67|553.27|555.46|553.06|555.67|553.27|555.46|553.06|0
1649416720000|2022-04-08 11:18:40|555.67|553.27|555.56|553.16|555.67|553.27|555.46|553.06|0
1649416730000|2022-04-08 11:18:50|555.67|553.27|555.67|553.27|555.89|553.49|555.67|553.27|0
1649416740000|2022-04-08 11:19:00|555.46|553.06|555.24|552.84|555.46|553.06|555.24|552.84|0
1649416750000|2022-04-08 11:19:10|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1649416760000|2022-04-08 11:19:20|554.82|552.42|554.82|552.42|554.82|552.42|554.6|552.2|0
1649416770000|2022-04-08 11:19:30|555.03|552.63|555.46|553.06|555.46|553.06|555.03|552.63|0
1649416780000|2022-04-08 11:19:40|555.24|552.84|555.24|552.84|555.24|552.84|555.03|552.63|0
1649416790000|2022-04-08 11:19:50|554.92|552.52|554.92|552.52|555.03|552.63|554.92|552.52|0
1649416800000|2022-04-08 11:20:00|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1649416810000|2022-04-08 11:20:10|555.24|552.84|556.1|553.7|556.1|553.7|555.24|552.84|0
1649416820000|2022-04-08 11:20:20|555.88|553.48|555.67|553.27|555.88|553.48|555.67|553.27|0
1649416830000|2022-04-08 11:20:30|555.88|553.48|555.88|553.48|555.88|553.48|555.88|553.48|0
1649416840000|2022-04-08 11:20:40|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1649416850000|2022-04-08 11:20:50|556.31|553.91|556.52|554.12|556.52|554.12|556.31|553.91|0
1649416860000|2022-04-08 11:21:00|556.74|554.34|556.52|554.12|556.74|554.34|556.52|554.12|0
1649416870000|2022-04-08 11:21:10|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1649416890000|2022-04-08 11:21:30|556.2|553.8|556.1|553.7|556.2|553.8|556.1|553.7|0
1649416900000|2022-04-08 11:21:40|555.88|553.48|555.46|553.06|555.88|553.48|555.46|553.06|0
1649416910000|2022-04-08 11:21:50|555.67|553.27|555.88|553.48|555.88|553.48|555.46|553.06|0
1649416930000|2022-04-08 11:22:10|555.67|553.27|555.67|553.27|555.67|553.27|555.67|553.27|0
1649416940000|2022-04-08 11:22:20|555.88|553.48|555.67|553.27|555.88|553.48|555.67|553.27|0
1649416950000|2022-04-08 11:22:30|555.77|553.37|555.67|553.27|555.77|553.37|555.67|553.27|0
1649416960000|2022-04-08 11:22:40|555.56|553.16|555.67|553.27|555.67|553.27|555.56|553.16|0
1649416970000|2022-04-08 11:22:50|555.56|553.16|555.46|553.06|555.56|553.16|555.46|553.06|0
1649416980000|2022-04-08 11:23:00|555.56|553.16|555.46|553.06|555.67|553.27|555.46|553.06|0
1649416990000|2022-04-08 11:23:10|555.24|552.84|554.82|552.42|555.24|552.84|554.82|552.42|0
1649417000000|2022-04-08 11:23:20|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1649417020000|2022-04-08 11:23:40|555.13|552.73|555.03|552.63|555.13|552.73|555.03|552.63|0
1649417030000|2022-04-08 11:23:50|555.13|552.73|555.03|552.63|555.24|552.84|555.03|552.63|0
1649417040000|2022-04-08 11:24:00|554.81|552.41|554.92|552.52|555.03|552.63|554.81|552.41|0
1649417050000|2022-04-08 11:24:10|554.81|552.41|554.92|552.52|554.92|552.52|554.81|552.41|0
1649417060000|2022-04-08 11:24:20|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1649417070000|2022-04-08 11:24:30|554.6|552.2|555.03|552.63|555.03|552.63|554.6|552.2|0
1649417080000|2022-04-08 11:24:40|554.81|552.41|555.03|552.63|555.03|552.63|554.81|552.41|0
1649417100000|2022-04-08 11:25:00|555.24|552.84|555.45|553.05|555.45|553.05|555.24|552.84|0
1649417110000|2022-04-08 11:25:10|555.24|552.84|555.24|552.84|555.24|552.84|555.24|552.84|0
1649417130000|2022-04-08 11:25:30|555.45|553.05|555.45|553.05|555.45|553.05|555.34|552.94|0
1649417140000|2022-04-08 11:25:40|555.24|552.84|555.24|552.84|555.24|552.84|555.24|552.84|0
1649417170000|2022-04-08 11:26:10|555.45|553.05|555.67|553.27|555.67|553.27|555.45|553.05|0
1649417180000|2022-04-08 11:26:20|555.56|553.16|555.88|553.48|555.88|553.48|555.56|553.16|0
1649417190000|2022-04-08 11:26:30|555.77|553.37|555.88|553.48|555.88|553.48|555.67|553.27|0
1649417210000|2022-04-08 11:26:50|555.67|553.27|555.24|552.84|555.67|553.27|555.24|552.84|0
1649417230000|2022-04-08 11:27:10|555.34|552.94|555.45|553.05|555.45|553.05|555.34|552.94|0
1649417240000|2022-04-08 11:27:20|555.67|553.27|555.67|553.27|555.67|553.27|555.67|553.27|0
1649417250000|2022-04-08 11:27:30|555.77|553.37|555.67|553.27|555.77|553.37|555.67|553.27|0
1649417260000|2022-04-08 11:27:40|555.77|553.37|555.77|553.37|555.77|553.37|555.67|553.27|0
1649417270000|2022-04-08 11:27:50|555.88|553.48|555.88|553.48|555.88|553.48|555.88|553.48|0
1649417290000|2022-04-08 11:28:10|556.09|553.69|556.09|553.69|556.09|553.69|556.09|553.69|0
1649417300000|2022-04-08 11:28:20|555.98|553.58|555.88|553.48|555.98|553.58|555.88|553.48|0
1649417310000|2022-04-08 11:28:30|556.09|553.69|556.09|553.69|556.09|553.69|556.09|553.69|0
1649417320000|2022-04-08 11:28:40|555.88|553.48|555.98|553.58|555.98|553.58|555.88|553.48|0
1649417330000|2022-04-08 11:28:50|555.77|553.37|555.77|553.37|555.88|553.48|555.67|553.27|0
1649417340000|2022-04-08 11:29:00|555.88|553.48|555.77|553.37|555.88|553.48|555.67|553.27|0
1649417350000|2022-04-08 11:29:10|555.67|553.27|555.88|553.48|555.88|553.48|555.67|553.27|0
1649417360000|2022-04-08 11:29:20|555.67|553.27|555.67|553.27|555.67|553.27|555.67|553.27|0
1649417370000|2022-04-08 11:29:30|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1649417380000|2022-04-08 11:29:40|555.45|553.05|555.88|553.48|555.88|553.48|555.45|553.05|0
1649417390000|2022-04-08 11:29:50|555.66|553.26|556.09|553.69|556.09|553.69|555.66|553.26|0
1649417400000|2022-04-08 11:30:00|556.19|553.79|556.09|553.69|556.19|553.79|556.09|553.69|0
1649417410000|2022-04-08 11:30:10|555.88|553.48|555.88|553.48|555.88|553.48|555.88|553.48|0
1649417420000|2022-04-08 11:30:20|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1649417430000|2022-04-08 11:30:30|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1649417450000|2022-04-08 11:30:50|555.66|553.26|555.77|553.37|555.88|553.48|555.66|553.26|0
1649417460000|2022-04-08 11:31:00|555.66|553.26|555.77|553.37|555.77|553.37|555.45|553.05|0
1649417470000|2022-04-08 11:31:10|555.66|553.26|554.17|551.77|555.88|553.48|554.17|551.77|0
1649417490000|2022-04-08 11:31:30|554.38|551.98|554.38|551.98|554.38|551.98|554.38|551.98|0
1649417500000|2022-04-08 11:31:40|554.49|552.09|554.6|552.2|554.6|552.2|554.38|551.98|0
1649417520000|2022-04-08 11:32:00|554.38|551.98|555.24|552.84|555.24|552.84|554.38|551.98|0
1649417530000|2022-04-08 11:32:10|555.45|553.05|555.66|553.26|555.66|553.26|555.45|553.05|0
1649417550000|2022-04-08 11:32:30|555.45|553.05|555.66|553.26|555.66|553.26|555.45|553.05|0
1649417560000|2022-04-08 11:32:40|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1649417580000|2022-04-08 11:33:00|555.24|552.84|555.45|553.05|555.66|553.26|555.24|552.84|0
1649417590000|2022-04-08 11:33:10|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1649417600000|2022-04-08 11:33:20|555.88|553.48|555.45|553.05|555.88|553.48|555.45|553.05|0
1649417610000|2022-04-08 11:33:30|555.34|552.94|555.45|553.05|555.45|553.05|555.24|552.84|0
1649417630000|2022-04-08 11:33:50|555.66|553.26|555.55|553.15|555.66|553.26|555.55|553.15|0
1649417640000|2022-04-08 11:34:00|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1649417650000|2022-04-08 11:34:10|555.45|553.05|555.66|553.26|555.66|553.26|555.45|553.05|0
1649417670000|2022-04-08 11:34:30|555.45|553.05|555.23|552.83|555.45|553.05|555.23|552.83|0
1649417680000|2022-04-08 11:34:40|555.45|553.05|555.23|552.83|555.45|553.05|555.23|552.83|0
1649417690000|2022-04-08 11:34:50|555.45|553.05|555.66|553.26|555.66|553.26|555.34|552.94|0
1649417700000|2022-04-08 11:35:00|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1649417710000|2022-04-08 11:35:10|555.55|553.15|555.45|553.05|555.55|553.15|555.45|553.05|0
1649417730000|2022-04-08 11:35:30|555.34|552.94|555.45|553.05|555.45|553.05|555.34|552.94|0
1649417740000|2022-04-08 11:35:40|555.66|553.26|555.66|553.26|555.66|553.26|555.45|553.05|0
1649417750000|2022-04-08 11:35:50|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1649417780000|2022-04-08 11:36:20|555.66|553.26|555.66|553.26|555.66|553.26|555.66|553.26|0
1649417800000|2022-04-08 11:36:40|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1649417810000|2022-04-08 11:36:50|556.09|553.69|556.09|553.69|556.3|553.9|556.09|553.69|0
1649417830000|2022-04-08 11:37:10|556.3|553.9|556.3|553.9|556.3|553.9|556.3|553.9|0
1649417840000|2022-04-08 11:37:20|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1649417850000|2022-04-08 11:37:30|556.73|554.33|556.51|554.11|556.73|554.33|556.51|554.11|0
1649417860000|2022-04-08 11:37:40|556.3|553.9|556.09|553.69|556.3|553.9|556.09|553.69|0
1649417870000|2022-04-08 11:37:50|555.98|553.58|556.09|553.69|556.09|553.69|555.98|553.58|0
1649417880000|2022-04-08 11:38:00|556.3|553.9|556.73|554.33|556.73|554.33|556.3|553.9|0
1649417890000|2022-04-08 11:38:10|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1649417900000|2022-04-08 11:38:20|556.73|554.33|556.94|554.54|556.94|554.54|556.73|554.33|0
1649417910000|2022-04-08 11:38:30|557.15|554.75|557.58|555.18|557.58|555.18|557.15|554.75|0
1649417920000|2022-04-08 11:38:40|557.8|555.4|557.47|555.07|557.8|555.4|557.37|554.97|0
1649417930000|2022-04-08 11:38:50|557.15|554.75|557.26|554.86|557.37|554.97|557.15|554.75|0
1649417940000|2022-04-08 11:39:00|557.37|554.97|557.47|555.07|557.58|555.18|557.37|554.97|0
1649417950000|2022-04-08 11:39:10|557.37|554.97|557.58|555.18|557.58|555.18|557.37|554.97|0
1649417960000|2022-04-08 11:39:20|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1649417970000|2022-04-08 11:39:30|557.15|554.75|557.37|554.97|557.37|554.97|557.15|554.75|0
1649417980000|2022-04-08 11:39:40|557.47|555.07|557.37|554.97|557.47|555.07|557.37|554.97|0
1649417990000|2022-04-08 11:39:50|557.58|555.18|557.8|555.4|557.8|555.4|557.58|555.18|0
1649418000000|2022-04-08 11:40:00|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1649418010000|2022-04-08 11:40:10|558.01|555.61|557.79|555.39|558.01|555.61|557.79|555.39|0
1649418020000|2022-04-08 11:40:20|557.47|555.07|557.37|554.97|557.47|555.07|557.37|554.97|0
1649418040000|2022-04-08 11:40:40|557.47|555.07|557.58|555.18|557.58|555.18|557.47|555.07|0
1649418050000|2022-04-08 11:40:50|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1649418060000|2022-04-08 11:41:00|557.58|555.18|557.79|555.39|557.79|555.39|557.58|555.18|0
1649418070000|2022-04-08 11:41:10|557.58|555.18|557.58|555.18|557.58|555.18|557.58|555.18|0
1649418080000|2022-04-08 11:41:20|557.79|555.39|557.79|555.39|557.79|555.39|557.58|555.18|0
1649418090000|2022-04-08 11:41:30|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1649418100000|2022-04-08 11:41:40|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1649418110000|2022-04-08 11:41:50|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1649418120000|2022-04-08 11:42:00|558.22|555.82|558.65|556.25|558.65|556.25|558.22|555.82|0
1649418130000|2022-04-08 11:42:10|558.44|556.04|558.44|556.04|558.44|556.04|558.44|556.04|0
1649418140000|2022-04-08 11:42:20|558.86|556.46|558.65|556.25|558.86|556.46|558.65|556.25|0
1649418150000|2022-04-08 11:42:30|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1649418160000|2022-04-08 11:42:40|558.54|556.14|558.43|556.03|558.54|556.14|558.43|556.03|0
1649418170000|2022-04-08 11:42:50|558.22|555.82|558.22|555.82|558.22|555.82|558.22|555.82|0
1649418180000|2022-04-08 11:43:00|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1649418220000|2022-04-08 11:43:40|558.22|555.82|557.58|555.18|558.22|555.82|557.58|555.18|0
1649418230000|2022-04-08 11:43:50|557.37|554.97|557.58|555.18|557.58|555.18|557.37|554.97|0
1649418240000|2022-04-08 11:44:00|557.37|554.97|557.58|555.18|557.58|555.18|557.36|554.96|0
1649418250000|2022-04-08 11:44:10|557.36|554.96|557.58|555.18|557.58|555.18|557.36|554.96|0
1649418260000|2022-04-08 11:44:20|557.47|555.07|557.36|554.96|557.58|555.18|557.36|554.96|0
1649418270000|2022-04-08 11:44:30|557.58|555.18|557.79|555.39|557.79|555.39|557.47|555.07|0
1649418280000|2022-04-08 11:44:40|558.01|555.61|558.01|555.61|558.01|555.61|558.01|555.61|0
1649418290000|2022-04-08 11:44:50|557.79|555.39|557.68|555.28|557.79|555.39|557.68|555.28|0
1649418300000|2022-04-08 11:45:00|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1649418310000|2022-04-08 11:45:10|557.58|555.18|557.79|555.39|557.79|555.39|557.58|555.18|0
1649418320000|2022-04-08 11:45:20|557.68|555.28|557.68|555.28|557.79|555.39|557.68|555.28|0
1649418330000|2022-04-08 11:45:30|557.79|555.39|557.58|555.18|557.79|555.39|557.58|555.18|0
1649418340000|2022-04-08 11:45:40|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1649418350000|2022-04-08 11:45:50|557.89|555.49|557.79|555.39|557.89|555.49|557.79|555.39|0
1649418360000|2022-04-08 11:46:00|557.89|555.49|557.79|555.39|557.89|555.49|557.79|555.39|0
1649418370000|2022-04-08 11:46:10|557.58|555.18|557.79|555.39|557.79|555.39|557.58|555.18|0
1649418380000|2022-04-08 11:46:20|557.58|555.18|557.58|555.18|557.58|555.18|557.58|555.18|0
1649418400000|2022-04-08 11:46:40|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1649418410000|2022-04-08 11:46:50|557.58|555.18|557.79|555.39|557.79|555.39|557.58|555.18|0
1649418430000|2022-04-08 11:47:10|557.58|555.18|557.58|555.18|557.58|555.18|557.58|555.18|0
1649418440000|2022-04-08 11:47:20|557.79|555.39|557.58|555.18|557.79|555.39|557.58|555.18|0
1649418460000|2022-04-08 11:47:40|558|555.6|558|555.6|558|555.6|558|555.6|0
1649418510000|2022-04-08 11:48:30|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1649418520000|2022-04-08 11:48:40|558|555.6|557.36|554.96|558|555.6|557.36|554.96|0
1649418530000|2022-04-08 11:48:50|557.58|555.18|557.58|555.18|557.58|555.18|557.58|555.18|0
1649418550000|2022-04-08 11:49:10|557.36|554.96|557.36|554.96|557.36|554.96|557.36|554.96|0
1649418580000|2022-04-08 11:49:40|557.15|554.75|557.36|554.96|557.36|554.96|557.15|554.75|0
1649418590000|2022-04-08 11:49:50|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1649418610000|2022-04-08 11:50:10|556.93|554.53|557.15|554.75|557.15|554.75|556.93|554.53|0
1649418680000|2022-04-08 11:51:20|557.25|554.85|557.15|554.75|557.25|554.85|557.15|554.75|0
1649418690000|2022-04-08 11:51:30|557.36|554.96|557.15|554.75|557.36|554.96|557.15|554.75|0
1649418700000|2022-04-08 11:51:40|557.36|554.96|557.36|554.96|557.36|554.96|557.36|554.96|0
1649418710000|2022-04-08 11:51:50|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1649418750000|2022-04-08 11:52:30|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1649418770000|2022-04-08 11:52:50|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1649418780000|2022-04-08 11:53:00|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1649418800000|2022-04-08 11:53:20|556.5|554.1|556.29|553.89|556.5|554.1|556.29|553.89|0
1649418810000|2022-04-08 11:53:30|556.39|553.99|556.29|553.89|556.5|554.1|556.29|553.89|0
1649418830000|2022-04-08 11:53:50|556.18|553.78|555.86|553.46|556.29|553.89|555.86|553.46|0
1649418840000|2022-04-08 11:54:00|556.08|553.68|556.29|553.89|556.29|553.89|556.08|553.68|0
1649418850000|2022-04-08 11:54:10|556.5|554.1|556.29|553.89|556.5|554.1|556.29|553.89|0
1649418860000|2022-04-08 11:54:20|556.5|554.1|556.5|554.1|556.5|554.1|556.5|554.1|0
1649418870000|2022-04-08 11:54:30|556.39|553.99|556.5|554.1|556.5|554.1|556.39|553.99|0
1649418880000|2022-04-08 11:54:40|556.61|554.21|556.72|554.32|556.72|554.32|556.61|554.21|0
1649418900000|2022-04-08 11:55:00|556.93|554.53|556.5|554.1|556.93|554.53|556.5|554.1|0
1649418910000|2022-04-08 11:55:10|556.61|554.21|556.39|553.99|556.61|554.21|556.39|553.99|0
1649418920000|2022-04-08 11:55:20|556.5|554.1|556.29|553.89|556.5|554.1|556.29|553.89|0
1649418940000|2022-04-08 11:55:40|556.18|553.78|556.29|553.89|556.29|553.89|556.18|553.78|0
1649418960000|2022-04-08 11:56:00|556.5|554.1|556.29|553.89|556.5|554.1|556.29|553.89|0
1649418980000|2022-04-08 11:56:20|556.08|553.68|556.08|553.68|556.08|553.68|556.08|553.68|0
1649418990000|2022-04-08 11:56:30|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1649419000000|2022-04-08 11:56:40|555.65|553.25|555.22|552.82|555.65|553.25|555.22|552.82|0
1649419010000|2022-04-08 11:56:50|555.65|553.25|555.22|552.82|555.65|553.25|555.01|552.61|0
1649419020000|2022-04-08 11:57:00|555.01|552.61|554.58|552.18|555.01|552.61|554.58|552.18|0
1649419030000|2022-04-08 11:57:10|554.79|552.39|555.01|552.61|555.01|552.61|554.79|552.39|0
1649419040000|2022-04-08 11:57:20|555.22|552.82|555.22|552.82|555.22|552.82|555.22|552.82|0
1649419050000|2022-04-08 11:57:30|555.43|553.03|555.65|553.25|555.65|553.25|555.43|553.03|0
1649419070000|2022-04-08 11:57:50|555.43|553.03|555.65|553.25|555.65|553.25|555.43|553.03|0
1649419080000|2022-04-08 11:58:00|555.43|553.03|555.32|552.92|555.43|553.03|555.32|552.92|0
1649419090000|2022-04-08 11:58:10|555.22|552.82|555.22|552.82|555.22|552.82|555.22|552.82|0
1649419100000|2022-04-08 11:58:20|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1649419110000|2022-04-08 11:58:30|555.22|552.82|555.22|552.82|555.22|552.82|555.22|552.82|0
1649419140000|2022-04-08 11:59:00|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1649419150000|2022-04-08 11:59:10|555.22|552.82|555.22|552.82|555.22|552.82|555.11|552.71|0
1649419160000|2022-04-08 11:59:20|555.43|553.03|555.54|553.14|555.65|553.25|555.43|553.03|0
1649419170000|2022-04-08 11:59:30|555.65|553.25|555.43|553.03|555.65|553.25|555.43|553.03|0
1649419180000|2022-04-08 11:59:40|555.65|553.25|555.43|553.03|555.65|553.25|555.43|553.03|0
1649419190000|2022-04-08 11:59:50|555.65|553.25|555.65|553.25|555.65|553.25|555.65|553.25|0
1649419200000|2022-04-08 12:00:00|555.86|553.46|555.86|553.46|556.07|553.67|555.86|553.46|0
1649419210000|2022-04-08 12:00:10|555.65|553.25|555.65|553.25|555.75|553.35|555.65|553.25|0
1649419220000|2022-04-08 12:00:20|555.86|553.46|555.86|553.46|555.86|553.46|555.86|553.46|0
1649419240000|2022-04-08 12:00:40|555.75|553.35|555.86|553.46|555.86|553.46|555.75|553.35|0
1649419250000|2022-04-08 12:00:50|555.96|553.56|556.5|554.1|556.5|554.1|555.96|553.56|0
1649419260000|2022-04-08 12:01:00|556.29|553.89|556.29|553.89|556.5|554.1|556.29|553.89|0
1649419270000|2022-04-08 12:01:10|556.39|553.99|556.29|553.89|556.39|553.99|556.29|553.89|0
1649419280000|2022-04-08 12:01:20|556.5|554.1|556.29|553.89|556.5|554.1|556.29|553.89|0
1649419290000|2022-04-08 12:01:30|556.17|553.77|556.07|553.67|556.17|553.77|556.07|553.67|0
1649419300000|2022-04-08 12:01:40|556.29|553.89|556.29|553.89|556.29|553.89|556.29|553.89|0
1649419310000|2022-04-08 12:01:50|556.07|553.67|556.07|553.67|556.29|553.89|556.07|553.67|0
1649419320000|2022-04-08 12:02:00|556.29|553.89|556.07|553.67|556.29|553.89|556.07|553.67|0
1649419330000|2022-04-08 12:02:10|555.86|553.46|555.22|552.82|555.86|553.46|555.22|552.82|0
1649419350000|2022-04-08 12:02:30|555.11|552.71|555.64|553.24|555.64|553.24|555.11|552.71|0
1649419360000|2022-04-08 12:02:40|555.53|553.13|555.43|553.03|555.53|553.13|555.43|553.03|0
1649419370000|2022-04-08 12:02:50|555.32|552.92|555.22|552.82|555.32|552.92|555.22|552.82|0
1649419380000|2022-04-08 12:03:00|555.32|552.92|555|552.6|555.32|552.92|555|552.6|0
1649419390000|2022-04-08 12:03:10|554.89|552.49|554.58|552.18|554.89|552.49|554.58|552.18|0
1649419400000|2022-04-08 12:03:20|554.79|552.39|554.36|551.96|554.79|552.39|554.36|551.96|0
1649419410000|2022-04-08 12:03:30|554.25|551.85|554.36|551.96|554.36|551.96|554.25|551.85|0
1649419420000|2022-04-08 12:03:40|554.58|552.18|554.36|551.96|554.58|552.18|554.36|551.96|0
1649419430000|2022-04-08 12:03:50|554.47|552.07|554.36|551.96|554.47|552.07|554.36|551.96|0
1649419440000|2022-04-08 12:04:00|554.25|551.85|554.36|551.96|554.36|551.96|554.25|551.85|0
1649419450000|2022-04-08 12:04:10|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1649419460000|2022-04-08 12:04:20|553.51|551.11|553.08|550.68|553.51|551.11|552.87|550.47|0
1649419470000|2022-04-08 12:04:30|553.3|550.9|553.51|551.11|553.51|551.11|553.3|550.9|0
1649419480000|2022-04-08 12:04:40|553.3|550.9|553.08|550.68|553.3|550.9|553.08|550.68|0
1649419490000|2022-04-08 12:04:50|553.3|550.9|553.3|550.9|553.3|550.9|553.08|550.68|0
1649419500000|2022-04-08 12:05:00|553.19|550.79|553.3|550.9|553.3|550.9|553.08|550.68|0
1649419510000|2022-04-08 12:05:10|553.51|551.11|553.94|551.54|553.94|551.54|553.51|551.11|0
1649419520000|2022-04-08 12:05:20|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1649419530000|2022-04-08 12:05:30|553.61|551.21|553.72|551.32|553.72|551.32|553.51|551.11|0
1649419540000|2022-04-08 12:05:40|553.51|551.11|553.08|550.68|553.51|551.11|553.08|550.68|0
1649419550000|2022-04-08 12:05:50|552.87|550.47|553.3|550.9|553.3|550.9|552.87|550.47|0
1649419560000|2022-04-08 12:06:00|553.08|550.68|553.51|551.11|553.51|551.11|553.08|550.68|0
1649419570000|2022-04-08 12:06:10|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1649419580000|2022-04-08 12:06:20|553.51|551.11|553.72|551.32|553.72|551.32|553.51|551.11|0
1649419590000|2022-04-08 12:06:30|553.51|551.11|553.51|551.11|553.51|551.11|553.51|551.11|0
1649419600000|2022-04-08 12:06:40|553.29|550.89|553.51|551.11|553.51|551.11|553.29|550.89|0
1649419610000|2022-04-08 12:06:50|553.29|550.89|553.29|550.89|553.29|550.89|553.08|550.68|0
1649419620000|2022-04-08 12:07:00|553.08|550.68|553.08|550.68|553.08|550.68|553.08|550.68|0
1649419630000|2022-04-08 12:07:10|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1649419640000|2022-04-08 12:07:20|553.08|550.68|553.29|550.89|553.29|550.89|553.08|550.68|0
1649419650000|2022-04-08 12:07:30|553.08|550.68|552.87|550.47|553.08|550.68|552.87|550.47|0
1649419660000|2022-04-08 12:07:40|553.08|550.68|553.29|550.89|553.29|550.89|553.08|550.68|0
1649419670000|2022-04-08 12:07:50|553.08|550.68|553.08|550.68|553.08|550.68|553.08|550.68|0
1649419680000|2022-04-08 12:08:00|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1649419690000|2022-04-08 12:08:10|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1649419700000|2022-04-08 12:08:20|553.18|550.78|553.08|550.68|553.29|550.89|553.08|550.68|0
1649419740000|2022-04-08 12:09:00|552.65|550.25|552.65|550.25|552.87|550.47|552.65|550.25|0
1649419750000|2022-04-08 12:09:10|552.87|550.47|552.87|550.47|553.08|550.68|552.87|550.47|0
1649419760000|2022-04-08 12:09:20|552.65|550.25|553.08|550.68|553.08|550.68|552.65|550.25|0
1649419770000|2022-04-08 12:09:30|552.87|550.47|553.08|550.68|553.08|550.68|552.87|550.47|0
1649419780000|2022-04-08 12:09:40|553.18|550.78|552.97|550.57|553.18|550.78|552.87|550.47|0
1649419790000|2022-04-08 12:09:50|553.08|550.68|553.29|550.89|553.29|550.89|553.08|550.68|0
1649419800000|2022-04-08 12:10:00|553.08|550.68|553.08|550.68|553.08|550.68|553.08|550.68|0
1649419840000|2022-04-08 12:10:40|552.87|550.47|552.65|550.25|552.87|550.47|552.65|550.25|0
1649419850000|2022-04-08 12:10:50|552.76|550.36|552.87|550.47|552.87|550.47|552.76|550.36|0
1649419860000|2022-04-08 12:11:00|553.08|550.68|552.65|550.25|553.08|550.68|552.65|550.25|0
1649419870000|2022-04-08 12:11:10|552.75|550.35|552.87|550.47|552.87|550.47|552.65|550.25|0
1649419890000|2022-04-08 12:11:30|552.65|550.25|552.87|550.47|552.87|550.47|552.65|550.25|0
1649419920000|2022-04-08 12:12:00|552.65|550.25|552.44|550.04|552.65|550.25|552.44|550.04|0
1649419930000|2022-04-08 12:12:10|552.54|550.14|552.54|550.14|552.54|550.14|552.54|550.14|0
1649419940000|2022-04-08 12:12:20|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1649419950000|2022-04-08 12:12:30|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1649419960000|2022-04-08 12:12:40|552.86|550.46|552.86|550.46|552.86|550.46|552.86|550.46|0
1649419980000|2022-04-08 12:13:00|552.97|550.57|552.44|550.04|552.97|550.57|552.44|550.04|0
1649419990000|2022-04-08 12:13:10|552.23|549.83|552.22|549.82|552.23|549.83|552.22|549.82|0
1649420000000|2022-04-08 12:13:20|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1649420020000|2022-04-08 12:13:40|552.65|550.25|552.86|550.46|552.86|550.46|552.65|550.25|0
1649420030000|2022-04-08 12:13:50|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1649420060000|2022-04-08 12:14:20|552.44|550.04|552.65|550.25|552.65|550.25|552.44|550.04|0
1649420070000|2022-04-08 12:14:30|552.01|549.61|552.22|549.82|552.22|549.82|552.01|549.61|0
1649420080000|2022-04-08 12:14:40|552.11|549.71|552.44|550.04|552.44|550.04|552.11|549.71|0
1649420100000|2022-04-08 12:15:00|552.54|550.14|552.65|550.25|552.65|550.25|552.54|550.14|0
1649420110000|2022-04-08 12:15:10|552.44|550.04|552.65|550.25|552.65|550.25|552.44|550.04|0
1649420120000|2022-04-08 12:15:20|552.86|550.46|553.29|550.89|553.29|550.89|552.86|550.46|0
1649420130000|2022-04-08 12:15:30|553.08|550.68|552.65|550.25|553.08|550.68|552.65|550.25|0
1649420140000|2022-04-08 12:15:40|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1649420150000|2022-04-08 12:15:50|552.22|549.82|552.44|550.04|552.44|550.04|552.22|549.82|0
1649420160000|2022-04-08 12:16:00|552.33|549.93|552.22|549.82|552.33|549.93|552.22|549.82|0
1649420170000|2022-04-08 12:16:10|552.33|549.93|552.01|549.61|552.33|549.93|552.01|549.61|0
1649420180000|2022-04-08 12:16:20|551.8|549.4|552.01|549.61|552.01|549.61|551.8|549.4|0
1649420190000|2022-04-08 12:16:30|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1649420230000|2022-04-08 12:17:10|552.44|550.04|552.44|550.04|552.44|550.04|552.22|549.82|0
1649420260000|2022-04-08 12:17:40|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1649420270000|2022-04-08 12:17:50|552.01|549.61|552.11|549.71|552.11|549.71|552.01|549.61|0
1649420280000|2022-04-08 12:18:00|552.01|549.61|552.22|549.82|552.22|549.82|552.01|549.61|0
1649420290000|2022-04-08 12:18:10|552.11|549.71|552.22|549.82|552.22|549.82|552.11|549.71|0
1649420300000|2022-04-08 12:18:20|552.01|549.61|551.8|549.4|552.01|549.61|551.8|549.4|0
1649420310000|2022-04-08 12:18:30|552.01|549.61|551.8|549.4|552.01|549.61|551.8|549.4|0
1649420320000|2022-04-08 12:18:40|552.01|549.61|552.01|549.61|552.01|549.61|552.01|549.61|0
1649420330000|2022-04-08 12:18:50|551.8|549.4|551.8|549.4|551.8|549.4|551.8|549.4|0
1649420340000|2022-04-08 12:19:00|552.01|549.61|552.22|549.82|552.22|549.82|552.01|549.61|0
1649420350000|2022-04-08 12:19:10|552.11|549.71|552.01|549.61|552.11|549.71|551.8|549.4|0
1649420360000|2022-04-08 12:19:20|551.8|549.4|551.79|549.39|551.8|549.4|551.79|549.39|0
1649420370000|2022-04-08 12:19:30|551.58|549.18|551.58|549.18|551.68|549.28|551.58|549.18|0
1649420390000|2022-04-08 12:19:50|551.37|548.97|551.79|549.39|551.79|549.39|551.37|548.97|0
1649420400000|2022-04-08 12:20:00|551.9|549.5|552.01|549.61|552.01|549.61|551.79|549.39|0
1649420410000|2022-04-08 12:20:10|552.43|550.03|552.01|549.61|552.43|550.03|552.01|549.61|0
1649420420000|2022-04-08 12:20:20|552.22|549.82|552.22|549.82|552.43|550.03|552.22|549.82|0
1649420430000|2022-04-08 12:20:30|552.43|550.03|552.22|549.82|552.43|550.03|552.22|549.82|0
1649420440000|2022-04-08 12:20:40|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1649420450000|2022-04-08 12:20:50|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1649420460000|2022-04-08 12:21:00|552.43|550.03|552.43|550.03|552.65|550.25|552.43|550.03|0
1649420480000|2022-04-08 12:21:20|552.65|550.25|552.32|549.92|552.65|550.25|552.32|549.92|0
1649420490000|2022-04-08 12:21:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1649420500000|2022-04-08 12:21:40|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1649420510000|2022-04-08 12:21:50|552.75|550.35|552.65|550.25|552.75|550.35|552.65|550.25|0
1649420520000|2022-04-08 12:22:00|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1649420530000|2022-04-08 12:22:10|552.22|549.82|552.22|549.82|552.22|549.82|552.22|549.82|0
1649420540000|2022-04-08 12:22:20|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1649420550000|2022-04-08 12:22:30|552.22|549.82|552.43|550.03|552.43|550.03|552.22|549.82|0
1649420560000|2022-04-08 12:22:40|552.32|549.92|552.22|549.82|552.32|549.92|552.22|549.82|0
1649420570000|2022-04-08 12:22:50|552.43|550.03|552.22|549.82|552.43|550.03|552.22|549.82|0
1649420580000|2022-04-08 12:23:00|552.43|550.03|552.22|549.82|552.43|550.03|552.22|549.82|0
1649420600000|2022-04-08 12:23:20|552.01|549.61|552.22|549.82|552.22|549.82|552.01|549.61|0
1649420610000|2022-04-08 12:23:30|552.43|550.03|552.22|549.82|552.43|550.03|552.22|549.82|0
1649420620000|2022-04-08 12:23:40|552.32|549.92|552.22|549.82|552.32|549.92|552.01|549.61|0
1649420630000|2022-04-08 12:23:50|552.32|549.92|552.22|549.82|552.32|549.92|552.22|549.82|0
1649420640000|2022-04-08 12:24:00|552.32|549.92|553.07|550.67|553.07|550.67|552.32|549.92|0
1649420650000|2022-04-08 12:24:10|552.96|550.56|553.07|550.67|553.07|550.67|552.96|550.56|0
1649420660000|2022-04-08 12:24:20|553.28|550.88|553.5|551.1|553.5|551.1|553.28|550.88|0
1649420670000|2022-04-08 12:24:30|553.28|550.88|553.5|551.1|553.5|551.1|553.28|550.88|0
1649420680000|2022-04-08 12:24:40|553.28|550.88|553.28|550.88|553.28|550.88|553.28|550.88|0
1649420690000|2022-04-08 12:24:50|553.17|550.77|553.28|550.88|553.28|550.88|553.17|550.77|0
1649420700000|2022-04-08 12:25:00|553.07|550.67|553.07|550.67|553.07|550.67|553.07|550.67|0
1649420720000|2022-04-08 12:25:20|552.86|550.46|553.07|550.67|553.07|550.67|552.86|550.46|0
1649420750000|2022-04-08 12:25:50|553.5|551.1|553.28|550.88|553.5|551.1|553.28|550.88|0
1649420760000|2022-04-08 12:26:00|553.07|550.67|553.07|550.67|553.07|550.67|553.07|550.67|0
1649420770000|2022-04-08 12:26:10|552.86|550.46|552.86|550.46|552.96|550.56|552.86|550.46|0
1649420780000|2022-04-08 12:26:20|553.07|550.67|553.28|550.88|553.28|550.88|553.07|550.67|0
1649420820000|2022-04-08 12:27:00|553.38|550.98|553.38|550.98|553.38|550.98|553.38|550.98|0
1649420830000|2022-04-08 12:27:10|553.28|550.88|553.38|550.98|553.38|550.98|553.28|550.88|0
1649420840000|2022-04-08 12:27:20|553.5|551.1|553.71|551.31|553.92|551.52|553.5|551.1|0
1649420850000|2022-04-08 12:27:30|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1649420860000|2022-04-08 12:27:40|553.71|551.31|553.92|551.52|553.92|551.52|553.71|551.31|0
1649420870000|2022-04-08 12:27:50|554.02|551.62|553.92|551.52|554.02|551.62|553.92|551.52|0
1649420890000|2022-04-08 12:28:10|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1649420900000|2022-04-08 12:28:20|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1649420910000|2022-04-08 12:28:30|553.6|551.2|553.49|551.09|553.6|551.2|553.49|551.09|0
1649420920000|2022-04-08 12:28:40|553.71|551.31|553.49|551.09|553.71|551.31|553.49|551.09|0
1649420930000|2022-04-08 12:28:50|553.71|551.31|553.71|551.31|553.71|551.31|553.71|551.31|0
1649420940000|2022-04-08 12:29:00|553.6|551.2|553.49|551.09|553.6|551.2|553.49|551.09|0
1649420950000|2022-04-08 12:29:10|553.28|550.88|553.07|550.67|553.28|550.88|553.07|550.67|0
1649420960000|2022-04-08 12:29:20|553.28|550.88|553.07|550.67|553.28|550.88|553.07|550.67|0
1649420970000|2022-04-08 12:29:30|553.17|550.77|552.64|550.24|553.17|550.77|552.64|550.24|0
1649420980000|2022-04-08 12:29:40|552.43|550.03|552.85|550.45|552.85|550.45|552.43|550.03|0
1649421000000|2022-04-08 12:30:00|553.07|550.67|553.07|550.67|553.07|550.67|552.85|550.45|0
1649421010000|2022-04-08 12:30:10|553.28|550.88|553.07|550.67|553.28|550.88|553.07|550.67|0
1649421030000|2022-04-08 12:30:30|553.28|550.88|553.49|551.09|553.49|551.09|553.28|550.88|0
1649421040000|2022-04-08 12:30:40|553.28|550.88|553.28|550.88|553.28|550.88|553.28|550.88|0
1649421050000|2022-04-08 12:30:50|553.07|550.67|553.49|551.09|553.49|551.09|553.07|550.67|0
1649421080000|2022-04-08 12:31:20|553.28|550.88|553.07|550.67|553.28|550.88|553.07|550.67|0
1649421090000|2022-04-08 12:31:30|553.17|550.77|553.07|550.67|553.17|550.77|553.07|550.67|0
1649421100000|2022-04-08 12:31:40|552.85|550.45|553.07|550.67|553.07|550.67|552.85|550.45|0
1649421110000|2022-04-08 12:31:50|552.85|550.45|552.32|549.92|552.85|550.45|552.21|549.81|0
1649421120000|2022-04-08 12:32:00|552|549.6|551.36|548.96|552|549.6|551.36|548.96|0
1649421130000|2022-04-08 12:32:10|550.94|548.54|551.46|549.06|551.46|549.06|550.94|548.54|0
1649421140000|2022-04-08 12:32:20|551.79|549.39|551.36|548.96|551.79|549.39|551.15|548.75|0
1649421150000|2022-04-08 12:32:30|551.57|549.17|551.57|549.17|551.79|549.39|551.57|549.17|0
1649421160000|2022-04-08 12:32:40|551.36|548.96|551.36|548.96|551.57|549.17|551.36|548.96|0
1649421180000|2022-04-08 12:33:00|551.57|549.17|551.68|549.28|551.68|549.28|551.57|549.17|0
1649421190000|2022-04-08 12:33:10|551.57|549.17|551.57|549.17|551.79|549.39|551.57|549.17|0
1649421210000|2022-04-08 12:33:30|550.93|548.53|550.72|548.32|550.93|548.53|550.72|548.32|0
1649421220000|2022-04-08 12:33:40|551.04|548.64|550.93|548.53|551.04|548.64|550.93|548.53|0
1649421230000|2022-04-08 12:33:50|551.15|548.75|551.36|548.96|551.36|548.96|551.15|548.75|0
1649421240000|2022-04-08 12:34:00|551.15|548.75|550.72|548.32|551.15|548.75|550.72|548.32|0
1649421250000|2022-04-08 12:34:10|551.15|548.75|551.15|548.75|551.15|548.75|551.15|548.75|0
1649421260000|2022-04-08 12:34:20|550.93|548.53|550.29|547.89|550.93|548.53|550.29|547.89|0
1649421270000|2022-04-08 12:34:30|550.08|547.68|550.29|547.89|550.29|547.89|550.08|547.68|0
1649421280000|2022-04-08 12:34:40|550.18|547.78|550.08|547.68|550.29|547.89|550.08|547.68|0
1649421290000|2022-04-08 12:34:50|550.29|547.89|550.51|548.11|550.51|548.11|550.29|547.89|0
1649421300000|2022-04-08 12:35:00|550.29|547.89|550.08|547.68|550.29|547.89|550.08|547.68|0
1649421310000|2022-04-08 12:35:10|550.29|547.89|550.08|547.68|550.29|547.89|550.08|547.68|0
1649421320000|2022-04-08 12:35:20|549.87|547.47|550.08|547.68|550.08|547.68|549.66|547.26|0
1649421330000|2022-04-08 12:35:30|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1649421340000|2022-04-08 12:35:40|550.29|547.89|550.51|548.11|550.51|548.11|550.29|547.89|0
1649421350000|2022-04-08 12:35:50|550.72|548.32|550.72|548.32|550.72|548.32|550.72|548.32|0
1649421360000|2022-04-08 12:36:00|550.51|548.11|550.72|548.32|550.72|548.32|550.51|548.11|0
1649421370000|2022-04-08 12:36:10|550.82|548.42|550.93|548.53|551.36|548.96|550.82|548.42|0
1649421380000|2022-04-08 12:36:20|550.72|548.32|550.72|548.32|550.93|548.53|550.72|548.32|0
1649421390000|2022-04-08 12:36:30|550.93|548.53|550.08|547.68|550.93|548.53|550.08|547.68|0
1649421400000|2022-04-08 12:36:40|549.87|547.47|550.29|547.89|550.29|547.89|549.87|547.47|0
1649421410000|2022-04-08 12:36:50|550.72|548.32|550.72|548.32|550.72|548.32|550.72|548.32|0
1649421420000|2022-04-08 12:37:00|550.51|548.11|550.72|548.32|551.14|548.74|550.51|548.11|0
1649421430000|2022-04-08 12:37:10|550.93|548.53|550.93|548.53|551.14|548.74|550.93|548.53|0
1649421440000|2022-04-08 12:37:20|551.14|548.74|550.93|548.53|551.14|548.74|550.93|548.53|0
1649421450000|2022-04-08 12:37:30|550.72|548.32|550.93|548.53|550.93|548.53|550.72|548.32|0
1649421460000|2022-04-08 12:37:40|550.72|548.32|550.29|547.89|550.72|548.32|550.29|547.89|0
1649421470000|2022-04-08 12:37:50|550.51|548.11|550.61|548.21|550.72|548.32|550.51|548.11|0
1649421480000|2022-04-08 12:38:00|550.72|548.32|550.72|548.32|550.72|548.32|550.51|548.11|0
1649421490000|2022-04-08 12:38:10|550.51|548.11|550.72|548.32|550.72|548.32|550.51|548.11|0
1649421500000|2022-04-08 12:38:20|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1649421510000|2022-04-08 12:38:30|550.82|548.42|551.03|548.63|551.03|548.63|550.82|548.42|0
1649421520000|2022-04-08 12:38:40|550.93|548.53|550.51|548.11|550.93|548.53|550.51|548.11|0
1649421530000|2022-04-08 12:38:50|550.72|548.32|550.72|548.32|550.72|548.32|550.72|548.32|0
1649421540000|2022-04-08 12:39:00|550.93|548.53|550.72|548.32|550.93|548.53|550.72|548.32|0
1649421550000|2022-04-08 12:39:10|550.5|548.1|550.82|548.42|550.93|548.53|550.5|548.1|0
1649421560000|2022-04-08 12:39:20|550.5|548.1|550.72|548.32|550.72|548.32|550.29|547.89|0
1649421570000|2022-04-08 12:39:30|550.5|548.1|550.29|547.89|550.5|548.1|550.08|547.68|0
1649421580000|2022-04-08 12:39:40|550.08|547.68|549.87|547.47|550.08|547.68|549.87|547.47|0
1649421590000|2022-04-08 12:39:50|549.65|547.25|549.44|547.04|549.65|547.25|549.44|547.04|0
1649421600000|2022-04-08 12:40:00|549.01|546.61|548.8|546.4|549.01|546.61|548.8|546.4|0
1649421610000|2022-04-08 12:40:10|549.01|546.61|549.01|546.61|549.01|546.61|548.8|546.4|0
1649421620000|2022-04-08 12:40:20|548.8|546.4|548.59|546.19|549.01|546.61|548.59|546.19|0
1649421630000|2022-04-08 12:40:30|548.38|545.98|548.59|546.19|548.59|546.19|548.16|545.76|0
1649421640000|2022-04-08 12:40:40|548.38|545.98|548.59|546.19|548.59|546.19|548.38|545.98|0
1649421650000|2022-04-08 12:40:50|548.38|545.98|548.16|545.76|548.38|545.98|548.16|545.76|0
1649421660000|2022-04-08 12:41:00|548.38|545.98|547.74|545.34|548.38|545.98|547.53|545.13|0
1649421670000|2022-04-08 12:41:10|547.53|545.13|547.31|544.91|547.53|545.13|547.31|544.91|0
1649421680000|2022-04-08 12:41:20|547.53|545.13|547.31|544.91|547.53|545.13|546.89|544.49|0
1649421690000|2022-04-08 12:41:30|547.53|545.13|547.31|544.91|547.53|545.13|547.31|544.91|0
1649421700000|2022-04-08 12:41:40|547.2|544.8|547.53|545.13|547.53|545.13|547.1|544.7|0
1649421710000|2022-04-08 12:41:50|547.31|544.91|547.74|545.34|547.74|545.34|547.31|544.91|0
1649421720000|2022-04-08 12:42:00|547.63|545.23|548.16|545.76|548.16|545.76|547.63|545.23|0
1649421730000|2022-04-08 12:42:10|547.95|545.55|548.16|545.76|548.16|545.76|547.95|545.55|0
1649421740000|2022-04-08 12:42:20|547.95|545.55|547.74|545.34|548.16|545.76|547.74|545.34|0
1649421750000|2022-04-08 12:42:30|547.52|545.12|547.52|545.12|547.52|545.12|547.52|545.12|0
1649421760000|2022-04-08 12:42:40|547.31|544.91|547.74|545.34|547.74|545.34|547.31|544.91|0
1649421770000|2022-04-08 12:42:50|547.52|545.12|547.52|545.12|547.52|545.12|547.52|545.12|0
1649421780000|2022-04-08 12:43:00|547.74|545.34|547.63|545.23|547.74|545.34|547.63|545.23|0
1649421790000|2022-04-08 12:43:10|547.74|545.34|547.95|545.55|547.95|545.55|547.52|545.12|0
1649421810000|2022-04-08 12:43:30|548.37|545.97|548.16|545.76|548.37|545.97|548.16|545.76|0
1649421830000|2022-04-08 12:43:50|548.37|545.97|547.95|545.55|548.37|545.97|547.95|545.55|0
1649421840000|2022-04-08 12:44:00|547.74|545.34|547.52|545.12|547.74|545.34|547.52|545.12|0
1649421850000|2022-04-08 12:44:10|547.31|544.91|546.89|544.49|547.31|544.91|546.89|544.49|0
1649421860000|2022-04-08 12:44:20|546.67|544.27|546.46|544.06|546.67|544.27|546.46|544.06|0
1649421870000|2022-04-08 12:44:30|546.25|543.85|546.46|544.06|546.46|544.06|546.04|543.64|0
1649421880000|2022-04-08 12:44:40|546.67|544.27|546.89|544.49|546.89|544.49|546.67|544.27|0
1649421890000|2022-04-08 12:44:50|547.31|544.91|547.1|544.7|547.31|544.91|547.1|544.7|0
1649421900000|2022-04-08 12:45:00|546.89|544.49|546.89|544.49|546.89|544.49|546.89|544.49|0
1649421910000|2022-04-08 12:45:10|547.31|544.91|547.1|544.7|547.31|544.91|547.1|544.7|0
1649421920000|2022-04-08 12:45:20|546.89|544.49|547.1|544.7|547.1|544.7|546.89|544.49|0
1649421930000|2022-04-08 12:45:30|546.89|544.49|546.89|544.49|546.89|544.49|546.67|544.27|0
1649421940000|2022-04-08 12:45:40|546.67|544.27|546.89|544.49|546.89|544.49|546.67|544.27|0
1649421960000|2022-04-08 12:46:00|547.1|544.7|546.99|544.59|547.1|544.7|546.89|544.49|0
1649421970000|2022-04-08 12:46:10|547.1|544.7|546.88|544.48|547.1|544.7|546.88|544.48|0
1649421990000|2022-04-08 12:46:30|546.67|544.27|546.67|544.27|546.67|544.27|546.67|544.27|0
1649422000000|2022-04-08 12:46:40|546.46|544.06|546.04|543.64|546.46|544.06|546.04|543.64|0
1649422010000|2022-04-08 12:46:50|546.03|543.63|546.03|543.63|546.03|543.63|546.03|543.63|0
1649422020000|2022-04-08 12:47:00|545.82|543.42|545.4|543|545.82|543.42|545.4|543|0
1649422030000|2022-04-08 12:47:10|545.61|543.21|545.61|543.21|545.61|543.21|545.19|542.79|0
1649422040000|2022-04-08 12:47:20|545.19|542.79|545.19|542.79|545.4|543|545.19|542.79|0
1649422050000|2022-04-08 12:47:30|545.29|542.89|544.97|542.57|545.29|542.89|544.97|542.57|0
1649422060000|2022-04-08 12:47:40|545.19|542.79|544.97|542.57|545.19|542.79|544.76|542.36|0
1649422070000|2022-04-08 12:47:50|544.76|542.36|544.97|542.57|545.19|542.79|544.76|542.36|0
1649422080000|2022-04-08 12:48:00|544.55|542.15|544.34|541.94|544.55|542.15|544.34|541.94|0
1649422090000|2022-04-08 12:48:10|544.97|542.57|544.55|542.15|544.97|542.57|544.55|542.15|0
1649422100000|2022-04-08 12:48:20|544.12|541.72|543.7|541.3|544.12|541.72|543.7|541.3|0
1649422110000|2022-04-08 12:48:30|544.34|541.94|544.55|542.15|544.55|542.15|544.34|541.94|0
1649422120000|2022-04-08 12:48:40|544.76|542.36|544.34|541.94|544.76|542.36|544.34|541.94|0
1649422130000|2022-04-08 12:48:50|544.55|542.15|544.76|542.36|544.76|542.36|544.55|542.15|0
1649422140000|2022-04-08 12:49:00|545.18|542.78|545.18|542.78|545.18|542.78|544.97|542.57|0
1649422150000|2022-04-08 12:49:10|544.76|542.36|544.76|542.36|544.76|542.36|544.76|542.36|0
1649422160000|2022-04-08 12:49:20|544.97|542.57|545.18|542.78|545.18|542.78|544.97|542.57|0
1649422180000|2022-04-08 12:49:40|545.29|542.89|545.18|542.78|545.29|542.89|545.18|542.78|0
1649422190000|2022-04-08 12:49:50|545.29|542.89|545.18|542.78|545.29|542.89|545.18|542.78|0
1649422200000|2022-04-08 12:50:00|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1649422220000|2022-04-08 12:50:20|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1649422230000|2022-04-08 12:50:30|544.33|541.93|544.33|541.93|544.33|541.93|544.12|541.72|0
1649422240000|2022-04-08 12:50:40|544.76|542.36|544.76|542.36|544.76|542.36|544.55|542.15|0
1649422250000|2022-04-08 12:50:50|544.97|542.57|544.97|542.57|544.97|542.57|544.97|542.57|0
1649422260000|2022-04-08 12:51:00|544.76|542.36|544.97|542.57|544.97|542.57|544.76|542.36|0
1649422280000|2022-04-08 12:51:20|544.86|542.46|544.76|542.36|544.86|542.46|544.76|542.36|0
1649422290000|2022-04-08 12:51:30|544.97|542.57|544.76|542.36|544.97|542.57|544.76|542.36|0
1649422300000|2022-04-08 12:51:40|544.97|542.57|544.97|542.57|544.97|542.57|544.97|542.57|0
1649422330000|2022-04-08 12:52:10|545.18|542.78|545.18|542.78|545.18|542.78|545.18|542.78|0
1649422340000|2022-04-08 12:52:20|544.97|542.57|544.97|542.57|544.97|542.57|544.97|542.57|0
1649422350000|2022-04-08 12:52:30|545.18|542.78|545.18|542.78|545.18|542.78|545.18|542.78|0
1649422360000|2022-04-08 12:52:40|544.97|542.57|544.97|542.57|544.97|542.57|544.97|542.57|0
1649422380000|2022-04-08 12:53:00|545.18|542.78|544.97|542.57|545.18|542.78|544.97|542.57|0
1649422390000|2022-04-08 12:53:10|545.18|542.78|544.97|542.57|545.18|542.78|544.97|542.57|0
1649422400000|2022-04-08 12:53:20|545.18|542.78|545.07|542.67|545.18|542.78|544.97|542.57|0
1649422410000|2022-04-08 12:53:30|544.97|542.57|544.76|542.36|544.97|542.57|544.76|542.36|0
1649422420000|2022-04-08 12:53:40|544.55|542.15|543.7|541.3|544.55|542.15|543.7|541.3|0
1649422430000|2022-04-08 12:53:50|543.27|540.87|543.27|540.87|543.27|540.87|543.06|540.66|0
1649422440000|2022-04-08 12:54:00|543.48|541.08|543.48|541.08|543.7|541.3|543.48|541.08|0
1649422450000|2022-04-08 12:54:10|543.7|541.3|543.91|541.51|543.91|541.51|543.7|541.3|0
1649422460000|2022-04-08 12:54:20|544.12|541.72|544.12|541.72|544.12|541.72|543.91|541.51|0
1649422470000|2022-04-08 12:54:30|543.91|541.51|544.12|541.72|544.12|541.72|543.91|541.51|0
1649422490000|2022-04-08 12:54:50|543.91|541.51|543.91|541.51|543.91|541.51|543.91|541.51|0
1649422500000|2022-04-08 12:55:00|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1649422510000|2022-04-08 12:55:10|544.12|541.72|544.33|541.93|544.33|541.93|544.12|541.72|0
1649422530000|2022-04-08 12:55:30|544.43|542.03|544.33|541.93|544.54|542.14|544.33|541.93|0
1649422540000|2022-04-08 12:55:40|544.54|542.14|544.54|542.14|544.54|542.14|544.54|542.14|0
1649422550000|2022-04-08 12:55:50|544.33|541.93|544.54|542.14|544.54|542.14|544.33|541.93|0
1649422560000|2022-04-08 12:56:00|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1649422580000|2022-04-08 12:56:20|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1649422610000|2022-04-08 12:56:50|543.91|541.51|544.54|542.14|544.54|542.14|543.91|541.51|0
1649422630000|2022-04-08 12:57:10|544.75|542.35|544.75|542.35|544.75|542.35|544.75|542.35|0
1649422640000|2022-04-08 12:57:20|544.97|542.57|544.97|542.57|544.97|542.57|544.97|542.57|0
1649422660000|2022-04-08 12:57:40|545.18|542.78|545.18|542.78|545.18|542.78|545.18|542.78|0
1649422670000|2022-04-08 12:57:50|544.97|542.57|544.97|542.57|544.97|542.57|544.97|542.57|0
1649422680000|2022-04-08 12:58:00|545.18|542.78|544.97|542.57|545.18|542.78|544.97|542.57|0
1649422690000|2022-04-08 12:58:10|544.75|542.35|544.75|542.35|544.97|542.57|544.75|542.35|0
1649422700000|2022-04-08 12:58:20|544.54|542.14|544.54|542.14|544.54|542.14|544.54|542.14|0
1649422710000|2022-04-08 12:58:30|544.33|541.93|544.75|542.35|544.75|542.35|544.33|541.93|0
1649422720000|2022-04-08 12:58:40|544.54|542.14|544.33|541.93|544.54|542.14|544.33|541.93|0
1649422730000|2022-04-08 12:58:50|544.12|541.72|544.54|542.14|544.54|542.14|544.12|541.72|0
1649422740000|2022-04-08 12:59:00|544.33|541.93|544.12|541.72|544.54|542.14|544.12|541.72|0
1649422750000|2022-04-08 12:59:10|543.91|541.51|544.12|541.72|544.12|541.72|543.91|541.51|0
1649422760000|2022-04-08 12:59:20|544.33|541.93|544.33|541.93|544.43|542.03|544.33|541.93|0
1649422770000|2022-04-08 12:59:30|544.54|542.14|544.54|542.14|544.54|542.14|544.54|542.14|0
1649422780000|2022-04-08 12:59:40|544.75|542.35|544.75|542.35|544.75|542.35|544.75|542.35|0
1649422790000|2022-04-08 12:59:50|544.54|542.14|544.54|542.14|544.75|542.35|544.54|542.14|0
1649422800000|2022-04-08 13:00:00|544.12|541.72|543.9|541.5|544.12|541.72|543.9|541.5|0
1649422830000|2022-04-08 13:00:30|544.01|541.61|543.9|541.5|544.12|541.72|543.9|541.5|0
1649422850000|2022-04-08 13:00:50|543.69|541.29|543.48|541.08|543.69|541.29|543.48|541.08|0
1649422860000|2022-04-08 13:01:00|542.84|540.44|542.63|540.23|542.84|540.44|542.63|540.23|0
1649422870000|2022-04-08 13:01:10|542.42|540.02|542.42|540.02|542.42|540.02|542.42|540.02|0
1649422880000|2022-04-08 13:01:20|542.63|540.23|542.63|540.23|542.63|540.23|542.42|540.02|0
1649422890000|2022-04-08 13:01:30|543.06|540.66|543.48|541.08|543.48|541.08|543.06|540.66|0
1649422900000|2022-04-08 13:01:40|543.69|541.29|543.48|541.08|543.69|541.29|543.48|541.08|0
1649422910000|2022-04-08 13:01:50|543.06|540.66|542.84|540.44|543.06|540.66|542.84|540.44|0
1649422920000|2022-04-08 13:02:00|542.63|540.23|542.21|539.81|542.63|540.23|542.21|539.81|0
1649422930000|2022-04-08 13:02:10|542|539.6|542.63|540.23|542.63|540.23|542|539.6|0
1649422940000|2022-04-08 13:02:20|541.36|538.96|541.15|538.75|541.36|538.96|541.15|538.75|0
1649422950000|2022-04-08 13:02:30|541.36|538.96|539.88|537.48|541.36|538.96|539.88|537.48|0
1649422960000|2022-04-08 13:02:40|539.67|537.27|539.67|537.27|540.09|537.69|539.67|537.27|0
1649422970000|2022-04-08 13:02:50|540.09|537.69|539.13|536.73|540.09|537.69|539.13|536.73|0
1649422980000|2022-04-08 13:03:00|540.53|538.13|540.53|538.13|540.53|538.13|540.31|537.91|0
1649422990000|2022-04-08 13:03:10|540.74|538.34|540.53|538.13|540.74|538.34|540.53|538.13|0
1649423000000|2022-04-08 13:03:20|540.31|537.91|540.53|538.13|540.53|538.13|540.1|537.7|0
1649423010000|2022-04-08 13:03:30|540.74|538.34|540.74|538.34|540.74|538.34|540.74|538.34|0
1649423020000|2022-04-08 13:03:40|540.95|538.55|540.74|538.34|540.95|538.55|540.74|538.34|0
1649423030000|2022-04-08 13:03:50|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1649423040000|2022-04-08 13:04:00|540.74|538.34|540.52|538.12|540.74|538.34|540.31|537.91|0
1649423050000|2022-04-08 13:04:10|540.31|537.91|540.1|537.7|540.31|537.91|540.1|537.7|0
1649423060000|2022-04-08 13:04:20|540.31|537.91|540.31|537.91|540.31|537.91|540.1|537.7|0
1649423070000|2022-04-08 13:04:30|540.52|538.12|540.74|538.34|540.74|538.34|540.52|538.12|0
1649423080000|2022-04-08 13:04:40|540.95|538.55|540.63|538.23|540.95|538.55|540.63|538.23|0
1649423090000|2022-04-08 13:04:50|540.52|538.12|540.31|537.91|540.52|538.12|540.1|537.7|0
1649423100000|2022-04-08 13:05:00|540.52|538.12|539.89|537.49|540.52|538.12|539.89|537.49|0
1649423110000|2022-04-08 13:05:10|540.1|537.7|540.31|537.91|540.31|537.91|540.1|537.7|0
1649423120000|2022-04-08 13:05:20|540.1|537.7|539.89|537.49|540.1|537.7|539.89|537.49|0
1649423130000|2022-04-08 13:05:30|540.1|537.7|540.1|537.7|540.2|537.8|540.1|537.7|0
1649423140000|2022-04-08 13:05:40|540.31|537.91|540.31|537.91|540.52|538.12|540.31|537.91|0
1649423150000|2022-04-08 13:05:50|540.52|538.12|540.31|537.91|540.52|538.12|540.31|537.91|0
1649423160000|2022-04-08 13:06:00|540.52|538.12|540.52|538.12|540.52|538.12|540.31|537.91|0
1649423170000|2022-04-08 13:06:10|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1649423180000|2022-04-08 13:06:20|540.95|538.55|540.73|538.33|540.95|538.55|540.73|538.33|0
1649423200000|2022-04-08 13:06:40|540.84|538.44|540.84|538.44|540.84|538.44|540.84|538.44|0
1649423210000|2022-04-08 13:06:50|540.73|538.33|540.52|538.12|540.73|538.33|540.52|538.12|0
1649423220000|2022-04-08 13:07:00|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1649423230000|2022-04-08 13:07:10|540.1|537.7|539.89|537.49|540.1|537.7|539.89|537.49|0
1649423240000|2022-04-08 13:07:20|539.78|537.38|539.68|537.28|539.78|537.38|539.68|537.28|0
1649423250000|2022-04-08 13:07:30|539.89|537.49|539.68|537.28|540.1|537.7|539.47|537.07|0
1649423260000|2022-04-08 13:07:40|539.47|537.07|539.68|537.28|539.68|537.28|539.47|537.07|0
1649423270000|2022-04-08 13:07:50|539.89|537.49|539.89|537.49|540.1|537.7|539.68|537.28|0
1649423280000|2022-04-08 13:08:00|540.1|537.7|540.31|537.91|540.31|537.91|540.1|537.7|0
1649423290000|2022-04-08 13:08:10|540.52|538.12|540.73|538.33|540.73|538.33|540.52|538.12|0
1649423310000|2022-04-08 13:08:30|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1649423320000|2022-04-08 13:08:40|540.73|538.33|540.73|538.33|540.94|538.54|540.73|538.33|0
1649423330000|2022-04-08 13:08:50|540.94|538.54|540.73|538.33|540.94|538.54|540.73|538.33|0
1649423340000|2022-04-08 13:09:00|540.52|538.12|540.52|538.12|540.52|538.12|540.52|538.12|0
1649423350000|2022-04-08 13:09:10|540.62|538.22|540.73|538.33|540.73|538.33|540.62|538.22|0
1649423360000|2022-04-08 13:09:20|540.52|538.12|540.52|538.12|540.73|538.33|540.52|538.12|0
1649423370000|2022-04-08 13:09:30|540.31|537.91|540.52|538.12|540.52|538.12|540.31|537.91|0
1649423380000|2022-04-08 13:09:40|540.73|538.33|540.52|538.12|540.73|538.33|540.52|538.12|0
1649423390000|2022-04-08 13:09:50|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1649423400000|2022-04-08 13:10:00|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1649423410000|2022-04-08 13:10:10|539.67|537.27|538.62|536.22|539.67|537.27|538.41|536.01|0
1649423420000|2022-04-08 13:10:20|538.72|536.32|538.2|535.8|538.83|536.43|538.2|535.8|0
1649423430000|2022-04-08 13:10:30|538.62|536.22|538.62|536.22|538.62|536.22|538.41|536.01|0
1649423440000|2022-04-08 13:10:40|538.72|536.32|538.83|536.43|539.04|536.64|538.72|536.32|0
1649423450000|2022-04-08 13:10:50|538.62|536.22|538.83|536.43|538.83|536.43|538.62|536.22|0
1649423460000|2022-04-08 13:11:00|539.04|536.64|539.04|536.64|539.04|536.64|538.62|536.22|0
1649423470000|2022-04-08 13:11:10|539.51|537.11|539.93|537.53|539.93|537.53|539.51|537.11|0
1649423490000|2022-04-08 13:11:30|539.72|537.32|539.09|536.69|539.72|537.32|539.09|536.69|0
1649423500000|2022-04-08 13:11:40|539.19|536.79|539.3|536.9|539.3|536.9|539.09|536.69|0
1649423510000|2022-04-08 13:11:50|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1649423520000|2022-04-08 13:12:00|538.88|536.48|538.03|535.63|538.88|536.48|538.03|535.63|0
1649423530000|2022-04-08 13:12:10|538.24|535.84|538.24|535.84|538.24|535.84|538.24|535.84|0
1649423540000|2022-04-08 13:12:20|538.45|536.05|538.03|535.63|538.45|536.05|538.03|535.63|0
1649423550000|2022-04-08 13:12:30|537.61|535.21|538.03|535.63|538.03|535.63|537.4|535|0
1649423560000|2022-04-08 13:12:40|537.61|535.21|537.82|535.42|537.82|535.42|537.61|535.21|0
1649423570000|2022-04-08 13:12:50|537.61|535.21|537.82|535.42|537.82|535.42|537.61|535.21|0
1649423580000|2022-04-08 13:13:00|537.61|535.21|537.82|535.42|537.82|535.42|537.61|535.21|0
1649423590000|2022-04-08 13:13:10|537.61|535.21|538.24|535.84|538.24|535.84|537.61|535.21|0
1649423600000|2022-04-08 13:13:20|538.03|535.63|538.03|535.63|538.03|535.63|538.03|535.63|0
1649423610000|2022-04-08 13:13:30|538.45|536.05|538.87|536.47|538.87|536.47|538.45|536.05|0
1649423620000|2022-04-08 13:13:40|538.66|536.26|538.45|536.05|538.66|536.26|538.45|536.05|0
1649423630000|2022-04-08 13:13:50|538.24|535.84|538.24|535.84|538.24|535.84|538.24|535.84|0
1649423640000|2022-04-08 13:14:00|538.34|535.94|538.24|535.84|538.55|536.15|538.24|535.84|0
1649423650000|2022-04-08 13:14:10|537.82|535.42|538.45|536.05|538.45|536.05|537.82|535.42|0
1649423660000|2022-04-08 13:14:20|538.24|535.84|537.82|535.42|538.24|535.84|537.82|535.42|0
1649423670000|2022-04-08 13:14:30|538.03|535.63|538.24|535.84|538.24|535.84|538.03|535.63|0
1649423680000|2022-04-08 13:14:40|538.03|535.63|538.24|535.84|538.24|535.84|538.03|535.63|0
1649423690000|2022-04-08 13:14:50|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1649423700000|2022-04-08 13:15:00|538.24|535.84|538.24|535.84|538.45|536.05|538.24|535.84|0
1649423710000|2022-04-08 13:15:10|538.03|535.63|538.66|536.26|538.66|536.26|538.03|535.63|0
1649423720000|2022-04-08 13:15:20|538.87|536.47|538.66|536.26|538.87|536.47|538.66|536.26|0
1649423730000|2022-04-08 13:15:30|538.87|536.47|538.87|536.47|539.3|536.9|538.87|536.47|0
1649423740000|2022-04-08 13:15:40|539.08|536.68|539.29|536.89|539.29|536.89|539.08|536.68|0
1649423750000|2022-04-08 13:15:50|539.72|537.32|539.72|537.32|539.72|537.32|539.72|537.32|0
1649423760000|2022-04-08 13:16:00|539.51|537.11|539.29|536.89|539.51|537.11|539.29|536.89|0
1649423770000|2022-04-08 13:16:10|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1649423780000|2022-04-08 13:16:20|539.29|536.89|540.14|537.74|540.14|537.74|539.29|536.89|0
1649423790000|2022-04-08 13:16:30|540.35|537.95|540.14|537.74|540.35|537.95|540.14|537.74|0
1649423810000|2022-04-08 13:16:50|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1649423820000|2022-04-08 13:17:00|540.35|537.95|540.03|537.63|540.35|537.95|540.03|537.63|0
1649423830000|2022-04-08 13:17:10|539.93|537.53|539.93|537.53|540.14|537.74|539.93|537.53|0
1649423840000|2022-04-08 13:17:20|539.72|537.32|539.72|537.32|539.72|537.32|539.72|537.32|0
1649423850000|2022-04-08 13:17:30|539.61|537.21|539.72|537.32|539.72|537.32|539.61|537.21|0
1649423860000|2022-04-08 13:17:40|539.5|537.1|539.72|537.32|539.72|537.32|539.5|537.1|0
1649423880000|2022-04-08 13:18:00|539.93|537.53|539.72|537.32|539.93|537.53|539.72|537.32|0
1649423890000|2022-04-08 13:18:10|539.93|537.53|539.72|537.32|539.93|537.53|539.72|537.32|0
1649423900000|2022-04-08 13:18:20|539.5|537.1|539.5|537.1|539.5|537.1|539.5|537.1|0
1649423910000|2022-04-08 13:18:30|539.72|537.32|539.93|537.53|539.93|537.53|539.72|537.32|0
1649423920000|2022-04-08 13:18:40|540.14|537.74|540.35|537.95|540.35|537.95|540.14|537.74|0
1649423930000|2022-04-08 13:18:50|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1649423940000|2022-04-08 13:19:00|540.35|537.95|539.93|537.53|540.35|537.95|539.93|537.53|0
1649423960000|2022-04-08 13:19:20|540.14|537.74|540.35|537.95|540.35|537.95|540.14|537.74|0
1649423970000|2022-04-08 13:19:30|540.24|537.84|540.35|537.95|540.35|537.95|540.14|537.74|0
1649423980000|2022-04-08 13:19:40|540.56|538.16|540.35|537.95|540.56|538.16|540.35|537.95|0
1649423990000|2022-04-08 13:19:50|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1649424000000|2022-04-08 13:20:00|539.93|537.53|540.24|537.84|540.35|537.95|539.93|537.53|0
1649424010000|2022-04-08 13:20:10|540.14|537.74|540.14|537.74|540.35|537.95|540.14|537.74|0
1649424030000|2022-04-08 13:20:30|539.93|537.53|539.93|537.53|539.93|537.53|539.93|537.53|0
1649424040000|2022-04-08 13:20:40|540.14|537.74|540.35|537.95|540.35|537.95|540.14|537.74|0
1649424060000|2022-04-08 13:21:00|539.92|537.52|540.03|537.63|540.14|537.74|539.92|537.52|0
1649424070000|2022-04-08 13:21:10|540.14|537.74|540.35|537.95|540.35|537.95|540.14|537.74|0
1649424080000|2022-04-08 13:21:20|540.56|538.16|540.56|538.16|540.56|538.16|540.56|538.16|0
1649424100000|2022-04-08 13:21:40|540.35|537.95|540.14|537.74|540.35|537.95|540.14|537.74|0
1649424110000|2022-04-08 13:21:50|540.35|537.95|539.92|537.52|540.35|537.95|539.92|537.52|0
1649424120000|2022-04-08 13:22:00|539.81|537.41|539.5|537.1|539.81|537.41|539.5|537.1|0
1649424130000|2022-04-08 13:22:10|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1649424150000|2022-04-08 13:22:30|539.18|536.78|539.5|537.1|539.5|537.1|539.08|536.68|0
1649424160000|2022-04-08 13:22:40|539.29|536.89|539.92|537.52|539.92|537.52|539.29|536.89|0
1649424170000|2022-04-08 13:22:50|539.71|537.31|539.71|537.31|539.71|537.31|539.71|537.31|0
1649424180000|2022-04-08 13:23:00|539.5|537.1|539.5|537.1|539.5|537.1|539.5|537.1|0
1649424190000|2022-04-08 13:23:10|539.29|536.89|539.5|537.1|539.5|537.1|539.29|536.89|0
1649424200000|2022-04-08 13:23:20|539.29|536.89|539.29|536.89|539.29|536.89|539.29|536.89|0
1649424210000|2022-04-08 13:23:30|539.08|536.68|538.87|536.47|539.08|536.68|538.87|536.47|0
1649424220000|2022-04-08 13:23:40|539.08|536.68|538.87|536.47|539.08|536.68|538.87|536.47|0
1649424230000|2022-04-08 13:23:50|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1649424240000|2022-04-08 13:24:00|538.87|536.47|538.87|536.47|539.08|536.68|538.87|536.47|0
1649424250000|2022-04-08 13:24:10|539.08|536.68|539.08|536.68|539.08|536.68|538.87|536.47|0
1649424260000|2022-04-08 13:24:20|538.87|536.47|539.29|536.89|539.29|536.89|538.87|536.47|0
1649424270000|2022-04-08 13:24:30|539.5|537.1|539.71|537.31|539.71|537.31|539.5|537.1|0
1649424280000|2022-04-08 13:24:40|539.92|537.52|539.71|537.31|539.92|537.52|539.71|537.31|0
1649424290000|2022-04-08 13:24:50|539.5|537.1|539.5|537.1|539.5|537.1|539.5|537.1|0
1649424300000|2022-04-08 13:25:00|539.6|537.2|539.71|537.31|539.71|537.31|539.29|536.89|0
1649424310000|2022-04-08 13:25:10|539.29|536.89|539.29|536.89|539.29|536.89|539.08|536.68|0
1649424330000|2022-04-08 13:25:30|539.5|537.1|539.71|537.31|539.71|537.31|539.5|537.1|0
1649424350000|2022-04-08 13:25:50|539.18|536.78|538.44|536.04|539.18|536.78|538.44|536.04|0
1649424360000|2022-04-08 13:26:00|538.02|535.62|538.23|535.83|538.23|535.83|538.02|535.62|0
1649424370000|2022-04-08 13:26:10|538.44|536.04|538.65|536.25|538.65|536.25|538.44|536.04|0
1649424380000|2022-04-08 13:26:20|538.87|536.47|538.97|536.57|539.08|536.68|538.87|536.47|0
1649424390000|2022-04-08 13:26:30|539.08|536.68|538.65|536.25|539.08|536.68|538.54|536.14|0
1649424400000|2022-04-08 13:26:40|538.87|536.47|538.65|536.25|538.87|536.47|538.65|536.25|0
1649424410000|2022-04-08 13:26:50|538.87|536.47|539.08|536.68|539.08|536.68|538.87|536.47|0
1649424420000|2022-04-08 13:27:00|539.29|536.89|538.65|536.25|539.29|536.89|538.65|536.25|0
1649424430000|2022-04-08 13:27:10|538.44|536.04|538.44|536.04|538.44|536.04|538.23|535.83|0
1649424440000|2022-04-08 13:27:20|538.65|536.25|539.29|536.89|539.29|536.89|538.65|536.25|0
1649424450000|2022-04-08 13:27:30|539.5|537.1|539.5|537.1|539.5|537.1|539.5|537.1|0
1649424460000|2022-04-08 13:27:40|539.08|536.68|538.65|536.25|539.08|536.68|538.65|536.25|0
1649424470000|2022-04-08 13:27:50|538.44|536.04|537.39|534.99|538.44|536.04|537.39|534.99|0
1649424480000|2022-04-08 13:28:00|536.97|534.57|536.97|534.57|537.39|534.99|536.97|534.57|0
1649424490000|2022-04-08 13:28:10|537.39|534.99|537.39|534.99|537.6|535.2|537.39|534.99|0
1649424500000|2022-04-08 13:28:20|536.97|534.57|537.39|534.99|537.39|534.99|536.97|534.57|0
1649424510000|2022-04-08 13:28:30|537.18|534.78|537.6|535.2|537.6|535.2|537.18|534.78|0
1649424520000|2022-04-08 13:28:40|537.39|534.99|537.6|535.2|537.6|535.2|537.39|534.99|0
1649424530000|2022-04-08 13:28:50|537.39|534.99|537.39|534.99|537.6|535.2|537.39|534.99|0
1649424540000|2022-04-08 13:29:00|537.81|535.41|537.39|534.99|537.81|535.41|537.39|534.99|0
1649424550000|2022-04-08 13:29:10|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1649424570000|2022-04-08 13:29:30|537.81|535.41|537.6|535.2|537.81|535.41|537.6|535.2|0
1649424580000|2022-04-08 13:29:40|537.81|535.41|537.91|535.51|537.91|535.51|537.81|535.41|0
1649424590000|2022-04-08 13:29:50|538.02|535.62|537.81|535.41|538.02|535.62|537.81|535.41|0
1649424600000|2022-04-08 13:30:00|538.65|536.25|538.86|536.46|539.07|536.67|538.65|536.25|0
1649424610000|2022-04-08 13:30:10|538.44|536.04|538.02|535.62|538.44|536.04|538.02|535.62|0
1649424620000|2022-04-08 13:30:20|538.65|536.25|538.44|536.04|538.86|536.46|538.44|536.04|0
1649424630000|2022-04-08 13:30:30|538.02|535.62|539.07|536.67|539.07|536.67|538.02|535.62|0
1649424640000|2022-04-08 13:30:40|538.65|536.25|537.81|535.41|538.65|536.25|537.81|535.41|0
1649424650000|2022-04-08 13:30:50|538.02|535.62|536.75|534.35|538.02|535.62|536.75|534.35|0
1649424660000|2022-04-08 13:31:00|536.96|534.56|536.54|534.14|536.96|534.56|536.54|534.14|0
1649424670000|2022-04-08 13:31:10|536.33|533.93|536.75|534.35|536.75|534.35|536.33|533.93|0
1649424680000|2022-04-08 13:31:20|536.54|534.14|537.39|534.99|537.39|534.99|536.54|534.14|0
1649424690000|2022-04-08 13:31:30|537.17|534.77|538.23|535.83|538.23|535.83|537.17|534.77|0
1649424700000|2022-04-08 13:31:40|538.44|536.04|538.23|535.83|538.44|536.04|538.02|535.62|0
1649424710000|2022-04-08 13:31:50|538.33|535.93|538.86|536.46|538.86|536.46|537.6|535.2|0
1649424720000|2022-04-08 13:32:00|538.75|536.35|538.02|535.62|538.86|536.46|538.02|535.62|0
1649424730000|2022-04-08 13:32:10|539.28|536.88|539.5|537.1|539.5|537.1|539.28|536.88|0
1649424740000|2022-04-08 13:32:20|538.86|536.46|538.02|535.62|538.86|536.46|538.02|535.62|0
1649424750000|2022-04-08 13:32:30|537.06|534.66|536.33|533.93|537.06|534.66|536.33|533.93|0
1649424760000|2022-04-08 13:32:40|536.54|534.14|534.65|532.25|536.54|534.14|534.65|532.25|0
1649424770000|2022-04-08 13:32:50|534.86|532.46|535.49|533.09|535.49|533.09|534.86|532.46|0
1649424780000|2022-04-08 13:33:00|535.17|532.77|534.65|532.25|535.17|532.77|534.65|532.25|0
1649424790000|2022-04-08 13:33:10|534.22|531.82|534.01|531.61|534.22|531.82|534.01|531.61|0
1649424800000|2022-04-08 13:33:20|533.8|531.4|533.59|531.19|534.65|532.25|533.59|531.19|0
1649424810000|2022-04-08 13:33:30|533.38|530.98|532.33|529.93|533.38|530.98|532.33|529.93|0
1649424820000|2022-04-08 13:33:40|532.12|529.72|531.07|528.67|532.12|529.72|530.65|528.25|0
1649424830000|2022-04-08 13:33:50|530.86|528.46|531.49|529.09|531.49|529.09|530.44|528.04|0
1649424840000|2022-04-08 13:34:00|531.28|528.88|531.28|528.88|531.28|528.88|530.44|528.04|0
1649424850000|2022-04-08 13:34:10|531.7|529.3|532.12|529.72|532.12|529.72|531.7|529.3|0
1649424860000|2022-04-08 13:34:20|532.33|529.93|531.28|528.88|532.33|529.93|531.28|528.88|0
1649424870000|2022-04-08 13:34:30|531.49|529.09|531.7|529.3|531.91|529.51|531.49|529.09|0
1649424880000|2022-04-08 13:34:40|531.91|529.51|532.75|530.35|532.75|530.35|531.91|529.51|0
1649424890000|2022-04-08 13:34:50|533.38|530.98|533.8|531.4|533.8|531.4|533.38|530.98|0
1649424900000|2022-04-08 13:35:00|532.96|530.56|532.96|530.56|532.96|530.56|532.12|529.72|0
1649424910000|2022-04-08 13:35:10|532.54|530.14|531.91|529.51|532.75|530.35|531.91|529.51|0
1649424920000|2022-04-08 13:35:20|532.33|529.93|531.49|529.09|532.33|529.93|531.49|529.09|0
1649424930000|2022-04-08 13:35:30|531.59|529.19|531.7|529.3|531.7|529.3|531.49|529.09|0
1649424940000|2022-04-08 13:35:40|532.54|530.14|532.12|529.72|532.54|530.14|532.12|529.72|0
1649424950000|2022-04-08 13:35:50|532.33|529.93|532.33|529.93|532.33|529.93|532.12|529.72|0
1649424960000|2022-04-08 13:36:00|532.12|529.72|531.49|529.09|532.12|529.72|531.49|529.09|0
1649424970000|2022-04-08 13:36:10|531.7|529.3|531.7|529.3|531.7|529.3|531.7|529.3|0
1649424980000|2022-04-08 13:36:20|531.49|529.09|531.7|529.3|531.7|529.3|531.49|529.09|0
1649424990000|2022-04-08 13:36:30|531.28|528.88|530.86|528.46|531.28|528.88|530.86|528.46|0
1649425000000|2022-04-08 13:36:40|531.07|528.67|531.07|528.67|531.07|528.67|530.86|528.46|0
1649425010000|2022-04-08 13:36:50|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1649425020000|2022-04-08 13:37:00|531.91|529.51|532.33|529.93|532.33|529.93|531.91|529.51|0
1649425030000|2022-04-08 13:37:10|531.49|529.09|531.28|528.88|531.7|529.3|531.28|528.88|0
1649425040000|2022-04-08 13:37:20|530.86|528.46|530.65|528.25|530.86|528.46|530.65|528.25|0
1649425050000|2022-04-08 13:37:30|530.44|528.04|530.44|528.04|530.44|528.04|530.23|527.83|0
1649425060000|2022-04-08 13:37:40|530.65|528.25|532.01|529.61|532.01|529.61|530.65|528.25|0
1649425070000|2022-04-08 13:37:50|532.12|529.72|532.12|529.72|532.33|529.93|532.12|529.72|0
1649425080000|2022-04-08 13:38:00|532.33|529.93|530.86|528.46|532.33|529.93|530.86|528.46|0
1649425090000|2022-04-08 13:38:10|531.28|528.88|531.07|528.67|531.28|528.88|531.07|528.67|0
1649425100000|2022-04-08 13:38:20|531.28|528.88|531.49|529.09|531.49|529.09|531.07|528.67|0
1649425110000|2022-04-08 13:38:30|531.28|528.88|531.91|529.51|531.91|529.51|531.28|528.88|0
1649425120000|2022-04-08 13:38:40|532.33|529.93|530.96|528.56|532.33|529.93|530.96|528.56|0
1649425130000|2022-04-08 13:38:50|530.44|528.04|530.86|528.46|530.86|528.46|530.23|527.83|0
1649425140000|2022-04-08 13:39:00|530.65|528.25|531.91|529.51|531.91|529.51|530.65|528.25|0
1649425150000|2022-04-08 13:39:10|531.59|529.19|531.7|529.3|531.7|529.3|531.49|529.09|0
1649425160000|2022-04-08 13:39:20|531.91|529.51|531.91|529.51|531.91|529.51|531.49|529.09|0
1649425170000|2022-04-08 13:39:30|531.7|529.3|531.07|528.67|531.7|529.3|531.07|528.67|0
1649425180000|2022-04-08 13:39:40|530.44|528.04|531.49|529.09|531.49|529.09|530.44|528.04|0
1649425190000|2022-04-08 13:39:50|531.17|528.77|531.49|529.09|531.49|529.09|531.07|528.67|0
1649425200000|2022-04-08 13:40:00|530.65|528.25|531.49|529.09|531.49|529.09|530.65|528.25|0
1649425210000|2022-04-08 13:40:10|531.28|528.88|530.44|528.04|531.28|528.88|530.02|527.62|0
1649425220000|2022-04-08 13:40:20|530.23|527.83|529.18|526.78|530.23|527.83|528.97|526.57|0
1649425230000|2022-04-08 13:40:30|528.97|526.57|528.34|525.94|528.97|526.57|527.71|525.31|0
1649425240000|2022-04-08 13:40:40|528.13|525.73|527.92|525.52|528.13|525.73|527.92|525.52|0
1649425250000|2022-04-08 13:40:50|527.71|525.31|527.18|524.78|527.71|525.31|527.08|524.68|0
1649425260000|2022-04-08 13:41:00|527.29|524.89|526.45|524.05|527.29|524.89|526.24|523.84|0
1649425270000|2022-04-08 13:41:10|526.66|524.26|527.81|525.41|527.81|525.41|526.66|524.26|0
1649425280000|2022-04-08 13:41:20|528.34|525.94|527.92|525.52|528.55|526.15|527.92|525.52|0
1649425290000|2022-04-08 13:41:30|528.55|526.15|528.76|526.36|528.76|526.36|528.44|526.04|0
1649425300000|2022-04-08 13:41:40|528.97|526.57|527.92|525.52|528.97|526.57|527.92|525.52|0
1649425310000|2022-04-08 13:41:50|527.08|524.68|527.29|524.89|527.71|525.31|526.87|524.47|0
1649425320000|2022-04-08 13:42:00|527.92|525.52|527.71|525.31|528.34|525.94|527.71|525.31|0
1649425330000|2022-04-08 13:42:10|527.08|524.68|527.5|525.1|527.5|525.1|526.87|524.47|0
1649425340000|2022-04-08 13:42:20|527.29|524.89|526.87|524.47|527.29|524.89|526.45|524.05|0
1649425350000|2022-04-08 13:42:30|526.59|524.19|528.07|525.67|528.07|525.67|526.59|524.19|0
1649425360000|2022-04-08 13:42:40|528.39|525.99|528.6|526.2|528.6|526.2|528.18|525.78|0
1649425370000|2022-04-08 13:42:50|528.81|526.41|529.23|526.83|529.44|527.04|528.81|526.41|0
1649425380000|2022-04-08 13:43:00|529.02|526.62|529.71|527.31|529.71|527.31|529.02|526.62|0
1649425390000|2022-04-08 13:43:10|529.5|527.1|529.29|526.89|529.71|527.31|529.29|526.89|0
1649425400000|2022-04-08 13:43:20|529.5|527.1|529.29|526.89|529.71|527.31|529.29|526.89|0
1649425410000|2022-04-08 13:43:30|528.87|526.47|528.03|525.63|528.87|526.47|528.03|525.63|0
1649425420000|2022-04-08 13:43:40|528.24|525.84|528.76|526.36|528.87|526.47|528.24|525.84|0
1649425430000|2022-04-08 13:43:50|528.24|525.84|527.82|525.42|528.34|525.94|527.82|525.42|0
1649425440000|2022-04-08 13:44:00|528.45|526.05|528.45|526.05|528.45|526.05|527.82|525.42|0
1649425450000|2022-04-08 13:44:10|528.24|525.84|528.24|525.84|528.66|526.26|528.24|525.84|0
1649425460000|2022-04-08 13:44:20|528.45|526.05|528.24|525.84|528.66|526.26|528.24|525.84|0
1649425470000|2022-04-08 13:44:30|528.03|525.63|527.71|525.31|528.03|525.63|527.61|525.21|0
1649425480000|2022-04-08 13:44:40|527.82|525.42|528.03|525.63|528.24|525.84|527.82|525.42|0
1649425490000|2022-04-08 13:44:50|527.82|525.42|525.31|522.91|527.82|525.42|525.31|522.91|0
1649425500000|2022-04-08 13:45:00|524.89|522.49|523.64|521.24|524.89|522.49|523.64|521.24|0
1649425510000|2022-04-08 13:45:10|523.85|521.45|524.48|522.08|524.48|522.08|523.43|521.03|0
1649425520000|2022-04-08 13:45:20|525.31|522.91|526.15|523.75|526.15|523.75|525.31|522.91|0
1649425530000|2022-04-08 13:45:30|526.57|524.17|527.82|525.42|527.82|525.42|526.57|524.17|0
1649425540000|2022-04-08 13:45:40|527.4|525|527.19|524.79|527.5|525.1|527.19|524.79|0
1649425550000|2022-04-08 13:45:50|528.24|525.84|527.92|525.52|528.24|525.84|527.92|525.52|0
1649425560000|2022-04-08 13:46:00|527.82|525.42|526.98|524.58|527.82|525.42|526.98|524.58|0
1649425570000|2022-04-08 13:46:10|527.19|524.79|526.98|524.58|527.19|524.79|526.15|523.75|0
1649425580000|2022-04-08 13:46:20|527.4|525|527.82|525.42|527.82|525.42|527.4|525|0
1649425590000|2022-04-08 13:46:30|527.19|524.79|527.82|525.42|527.82|525.42|527.19|524.79|0
1649425600000|2022-04-08 13:46:40|527.29|524.89|526.36|523.96|527.29|524.89|526.36|523.96|0
1649425610000|2022-04-08 13:46:50|526.77|524.37|527.19|524.79|527.19|524.79|526.77|524.37|0
1649425620000|2022-04-08 13:47:00|527.4|525|526.98|524.58|527.4|525|526.66|524.26|0
1649425630000|2022-04-08 13:47:10|526.56|524.16|526.77|524.37|526.77|524.37|526.15|523.75|0
1649425640000|2022-04-08 13:47:20|526.56|524.16|526.77|524.37|526.77|524.37|526.36|523.96|0
1649425650000|2022-04-08 13:47:30|527.19|524.79|527.19|524.79|527.19|524.79|526.77|524.37|0
1649425660000|2022-04-08 13:47:40|526.98|524.58|528.03|525.63|528.03|525.63|526.98|524.58|0
1649425670000|2022-04-08 13:47:50|527.4|525|527.61|525.21|528.03|525.63|527.4|525|0
1649425680000|2022-04-08 13:48:00|527.82|525.42|528.45|526.05|528.45|526.05|527.82|525.42|0
1649425690000|2022-04-08 13:48:10|528.66|526.26|528.87|526.47|529.08|526.68|528.66|526.26|0
1649425700000|2022-04-08 13:48:20|528.03|525.63|528.03|525.63|528.03|525.63|527.82|525.42|0
1649425710000|2022-04-08 13:48:30|527.82|525.42|528.13|525.73|528.13|525.73|527.82|525.42|0
1649425720000|2022-04-08 13:48:40|528.45|526.05|528.87|526.47|528.87|526.47|528.45|526.05|0
1649425730000|2022-04-08 13:48:50|529.08|526.68|528.87|526.47|529.08|526.68|528.66|526.26|0
1649425740000|2022-04-08 13:49:00|528.24|525.84|527.82|525.42|528.24|525.84|527.61|525.21|0
1649425750000|2022-04-08 13:49:10|528.45|526.05|528.66|526.26|528.66|526.26|528.45|526.05|0
1649425760000|2022-04-08 13:49:20|528.76|526.36|528.24|525.84|528.76|526.36|528.24|525.84|0
1649425770000|2022-04-08 13:49:30|527.61|525.21|528.03|525.63|528.24|525.84|527.61|525.21|0
1649425780000|2022-04-08 13:49:40|527.82|525.42|527.82|525.42|527.82|525.42|527.61|525.21|0
1649425790000|2022-04-08 13:49:50|527.19|524.79|527.5|525.1|527.61|525.21|527.19|524.79|0
1649425800000|2022-04-08 13:50:00|526.98|524.58|526.98|524.58|526.98|524.58|526.56|524.16|0
1649425810000|2022-04-08 13:50:10|526.35|523.95|526.98|524.58|526.98|524.58|526.35|523.95|0
1649425820000|2022-04-08 13:50:20|527.61|525.21|527.19|524.79|527.61|525.21|527.19|524.79|0
1649425830000|2022-04-08 13:50:30|526.98|524.58|526.98|524.58|526.98|524.58|526.77|524.37|0
1649425840000|2022-04-08 13:50:40|526.35|523.95|526.98|524.58|526.98|524.58|526.35|523.95|0
1649425850000|2022-04-08 13:50:50|526.77|524.37|526.98|524.58|526.98|524.58|526.35|523.95|0
1649425860000|2022-04-08 13:51:00|526.77|524.37|527.19|524.79|527.19|524.79|526.56|524.16|0
1649425870000|2022-04-08 13:51:10|527.4|525|526.98|524.58|527.61|525.21|526.98|524.58|0
1649425880000|2022-04-08 13:51:20|527.19|524.79|526.77|524.37|528.03|525.63|526.77|524.37|0
1649425890000|2022-04-08 13:51:30|526.56|524.16|525.1|522.7|526.56|524.16|525.1|522.7|0
1649425900000|2022-04-08 13:51:40|524.89|522.49|524.68|522.28|524.89|522.49|524.05|521.65|0
1649425910000|2022-04-08 13:51:50|524.89|522.49|525.31|522.91|525.41|523.01|524.89|522.49|0
1649425920000|2022-04-08 13:52:00|524.89|522.49|524.89|522.49|524.89|522.49|524.05|521.65|0
1649425930000|2022-04-08 13:52:10|524.47|522.07|523.64|521.24|524.47|522.07|523.64|521.24|0
1649425940000|2022-04-08 13:52:20|524.05|521.65|524.15|521.75|524.47|522.07|524.05|521.65|0
1649425950000|2022-04-08 13:52:30|524.26|521.86|523.64|521.24|524.68|522.28|523.64|521.24|0
1649425960000|2022-04-08 13:52:40|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1649425970000|2022-04-08 13:52:50|524.05|521.65|521.97|519.57|524.05|521.65|521.97|519.57|0
1649425980000|2022-04-08 13:53:00|522.38|519.98|524.26|521.86|524.26|521.86|522.38|519.98|0
1649425990000|2022-04-08 13:53:10|523.43|521.03|523.43|521.03|524.26|521.86|523.43|521.03|0
1649426000000|2022-04-08 13:53:20|523.84|521.44|524.26|521.86|524.26|521.86|523.22|520.82|0
1649426010000|2022-04-08 13:53:30|523.84|521.44|523.63|521.23|523.84|521.44|523.63|521.23|0
1649426020000|2022-04-08 13:53:40|523.84|521.44|523.84|521.44|524.05|521.65|523.63|521.23|0
1649426030000|2022-04-08 13:53:50|524.26|521.86|523.63|521.23|524.47|522.07|523.63|521.23|0
1649426040000|2022-04-08 13:54:00|522.8|520.4|522.8|520.4|522.8|520.4|522.27|519.87|0
1649426050000|2022-04-08 13:54:10|523.01|520.61|523.43|521.03|523.63|521.23|523.01|520.61|0
1649426060000|2022-04-08 13:54:20|523.63|521.23|522.8|520.4|523.63|521.23|522.8|520.4|0
1649426070000|2022-04-08 13:54:30|523.01|520.61|523.22|520.82|523.22|520.82|522.59|520.19|0
1649426080000|2022-04-08 13:54:40|523.53|521.13|522.59|520.19|523.53|521.13|522.59|520.19|0
1649426090000|2022-04-08 13:54:50|522.38|519.98|522.59|520.19|522.59|520.19|522.38|519.98|0
1649426100000|2022-04-08 13:55:00|522.17|519.77|522.17|519.77|522.17|519.77|521.96|519.56|0
1649426110000|2022-04-08 13:55:10|523.01|520.61|523.42|521.02|523.42|521.02|523.01|520.61|0
1649426120000|2022-04-08 13:55:20|524.05|521.65|524.05|521.65|524.26|521.86|524.05|521.65|0
1649426130000|2022-04-08 13:55:30|523.84|521.44|524.26|521.86|524.26|521.86|523.84|521.44|0
1649426140000|2022-04-08 13:55:40|524.47|522.07|523.84|521.44|524.47|522.07|523.84|521.44|0
1649426150000|2022-04-08 13:55:50|523.42|521.02|522.8|520.4|523.63|521.23|522.8|520.4|0
1649426160000|2022-04-08 13:56:00|522.38|519.98|523.01|520.61|523.01|520.61|522.38|519.98|0
1649426170000|2022-04-08 13:56:10|522.8|520.4|523.22|520.82|523.42|521.02|522.8|520.4|0
1649426180000|2022-04-08 13:56:20|524.05|521.65|524.05|521.65|524.47|522.07|524.05|521.65|0
1649426190000|2022-04-08 13:56:30|523.42|521.02|523.63|521.23|523.63|521.23|523.01|520.61|0
1649426200000|2022-04-08 13:56:40|524.05|521.65|524.68|522.28|524.68|522.28|524.05|521.65|0
1649426210000|2022-04-08 13:56:50|524.89|522.49|524.89|522.49|524.89|522.49|524.89|522.49|0
1649426220000|2022-04-08 13:57:00|524.47|522.07|524.68|522.28|525.51|523.11|524.47|522.07|0
1649426230000|2022-04-08 13:57:10|524.89|522.49|524.05|521.65|524.89|522.49|523.84|521.44|0
1649426240000|2022-04-08 13:57:20|523.84|521.44|523.63|521.23|524.05|521.65|523.63|521.23|0
1649426250000|2022-04-08 13:57:30|524.05|521.65|524.15|521.75|524.15|521.75|523.63|521.23|0
1649426260000|2022-04-08 13:57:40|524.47|522.07|523.42|521.02|524.47|522.07|523.42|521.02|0
1649426270000|2022-04-08 13:57:50|523.01|520.61|523.21|520.81|523.73|521.33|523.01|520.61|0
1649426280000|2022-04-08 13:58:00|522.9|520.5|522.8|520.4|523.21|520.81|522.8|520.4|0
1649426290000|2022-04-08 13:58:10|523.01|520.61|522.17|519.77|523.01|520.61|521.96|519.56|0
1649426300000|2022-04-08 13:58:20|522.59|520.19|522.17|519.77|522.59|520.19|522.17|519.77|0
1649426310000|2022-04-08 13:58:30|521.96|519.56|522.59|520.19|522.59|520.19|521.96|519.56|0
1649426320000|2022-04-08 13:58:40|522.17|519.77|521.54|519.14|522.17|519.77|521.54|519.14|0
1649426330000|2022-04-08 13:58:50|521.75|519.35|521.54|519.14|521.75|519.35|521.54|519.14|0
1649426340000|2022-04-08 13:59:00|522.17|519.77|523.1|520.7|523.1|520.7|522.17|519.77|0
1649426350000|2022-04-08 13:59:10|523|520.6|522.17|519.77|523|520.6|522.17|519.77|0
1649426360000|2022-04-08 13:59:20|523|520.6|522.9|520.5|523.21|520.81|522.9|520.5|0
1649426370000|2022-04-08 13:59:30|523.42|521.02|524.05|521.65|524.05|521.65|523.42|521.02|0
1649426380000|2022-04-08 13:59:40|523.42|521.02|523.94|521.54|523.94|521.54|523.21|520.81|0
1649426390000|2022-04-08 13:59:50|523.42|521.02|523.42|521.02|523.42|521.02|523|520.6|0
1649426400000|2022-04-08 14:00:00|521.54|519.14|523.42|521.02|523.42|521.02|521.54|519.14|0
1649426410000|2022-04-08 14:00:10|524.05|521.65|523.84|521.44|524.05|521.65|523.84|521.44|0
1649426420000|2022-04-08 14:00:20|523.63|521.23|524.47|522.07|524.47|522.07|523.63|521.23|0
1649426430000|2022-04-08 14:00:30|525.09|522.69|524.88|522.48|525.93|523.53|524.88|522.48|0
1649426440000|2022-04-08 14:00:40|525.3|522.9|523.84|521.44|525.3|522.9|523.84|521.44|0
1649426450000|2022-04-08 14:00:50|523.94|521.54|524.67|522.27|524.67|522.27|523.94|521.54|0
1649426460000|2022-04-08 14:01:00|524.88|522.48|525.09|522.69|525.72|523.32|524.88|522.48|0
1649426470000|2022-04-08 14:01:10|525.3|522.9|525.4|523|525.4|523|525.3|522.9|0
1649426480000|2022-04-08 14:01:20|525.72|523.32|526.14|523.74|526.14|523.74|525.72|523.32|0
1649426490000|2022-04-08 14:01:30|526.66|524.26|525.72|523.32|526.76|524.36|525.72|523.32|0
1649426500000|2022-04-08 14:01:40|525.51|523.11|525.93|523.53|525.93|523.53|525.51|523.11|0
1649426510000|2022-04-08 14:01:50|525.61|523.21|525.51|523.11|525.61|523.21|525.51|523.11|0
1649426520000|2022-04-08 14:02:00|525.09|522.69|526.14|523.74|526.14|523.74|525.09|522.69|0
1649426530000|2022-04-08 14:02:10|526.76|524.36|525.72|523.32|526.76|524.36|525.72|523.32|0
1649426540000|2022-04-08 14:02:20|525.3|522.9|526.14|523.74|526.14|523.74|525.3|522.9|0
1649426550000|2022-04-08 14:02:30|526.35|523.95|527.39|524.99|527.39|524.99|526.35|523.95|0
1649426560000|2022-04-08 14:02:40|527.18|524.78|526.97|524.57|527.18|524.78|526.76|524.36|0
1649426570000|2022-04-08 14:02:50|527.39|524.99|527.18|524.78|527.6|525.2|527.18|524.78|0
1649426580000|2022-04-08 14:03:00|527.39|524.99|528.44|526.04|528.44|526.04|527.39|524.99|0
1649426590000|2022-04-08 14:03:10|528.65|526.25|528.44|526.04|528.65|526.25|528.02|525.62|0
1649426600000|2022-04-08 14:03:20|528.65|526.25|528.86|526.46|528.86|526.46|528.65|526.25|0
1649426610000|2022-04-08 14:03:30|528.65|526.25|528.02|525.62|528.86|526.46|528.02|525.62|0
1649426620000|2022-04-08 14:03:40|528.12|525.72|528.86|526.46|528.86|526.46|528.12|525.72|0
1649426630000|2022-04-08 14:03:50|528.65|526.25|528.23|525.83|528.65|526.25|528.23|525.83|0
1649426640000|2022-04-08 14:04:00|528.65|526.25|528.02|525.62|528.65|526.25|528.02|525.62|0
1649426650000|2022-04-08 14:04:10|528.23|525.83|528.23|525.83|528.65|526.25|528.23|525.83|0
1649426660000|2022-04-08 14:04:20|528.44|526.04|529.06|526.66|529.06|526.66|528.44|526.04|0
1649426670000|2022-04-08 14:04:30|528.86|526.46|529.06|526.66|529.06|526.66|528.86|526.46|0
1649426680000|2022-04-08 14:04:40|529.48|527.08|529.06|526.66|529.48|527.08|529.06|526.66|0
1649426690000|2022-04-08 14:04:50|529.27|526.87|529.06|526.66|529.27|526.87|529.06|526.66|0
1649426700000|2022-04-08 14:05:00|528.86|526.46|528.85|526.45|528.86|526.46|528.44|526.04|0
1649426710000|2022-04-08 14:05:10|528.44|526.04|528.65|526.25|528.65|526.25|528.44|526.04|0
1649426720000|2022-04-08 14:05:20|528.85|526.45|528.85|526.45|529.06|526.66|528.85|526.45|0
1649426730000|2022-04-08 14:05:30|529.16|526.76|529.27|526.87|529.27|526.87|529.16|526.76|0
1649426740000|2022-04-08 14:05:40|529.48|527.08|528.65|526.25|529.48|527.08|528.65|526.25|0
1649426750000|2022-04-08 14:05:50|528.85|526.45|529.48|527.08|529.48|527.08|528.85|526.45|0
1649426760000|2022-04-08 14:06:00|529.69|527.29|529.48|527.08|529.9|527.5|529.48|527.08|0
1649426770000|2022-04-08 14:06:10|529.69|527.29|530.32|527.92|530.32|527.92|529.69|527.29|0
1649426780000|2022-04-08 14:06:20|529.9|527.5|529.9|527.5|530.32|527.92|529.9|527.5|0
1649426790000|2022-04-08 14:06:30|529.69|527.29|528.85|526.45|529.69|527.29|528.85|526.45|0
1649426800000|2022-04-08 14:06:40|529.27|526.87|529.48|527.08|529.48|527.08|529.27|526.87|0
1649426810000|2022-04-08 14:06:50|529.06|526.66|529.27|526.87|529.27|526.87|529.06|526.66|0
1649426820000|2022-04-08 14:07:00|529.06|526.66|528.64|526.24|529.27|526.87|528.64|526.24|0
1649426830000|2022-04-08 14:07:10|528.85|526.45|528.43|526.03|528.85|526.45|528.43|526.03|0
1649426840000|2022-04-08 14:07:20|527.81|525.41|528.02|525.62|528.02|525.62|527.81|525.41|0
1649426850000|2022-04-08 14:07:30|527.6|525.2|527.18|524.78|527.81|525.41|527.18|524.78|0
1649426860000|2022-04-08 14:07:40|527.39|524.99|527.6|525.2|527.6|525.2|527.18|524.78|0
1649426870000|2022-04-08 14:07:50|527.39|524.99|527.18|524.78|527.6|525.2|527.18|524.78|0
1649426880000|2022-04-08 14:08:00|528.22|525.82|530.11|527.71|530.11|527.71|528.22|525.82|0
1649426890000|2022-04-08 14:08:10|530.32|527.92|530.11|527.71|530.53|528.13|530.11|527.71|0
1649426900000|2022-04-08 14:08:20|530.21|527.81|530.32|527.92|530.32|527.92|530.21|527.81|0
1649426910000|2022-04-08 14:08:30|530.53|528.13|530.95|528.55|530.95|528.55|530.53|528.13|0
1649426920000|2022-04-08 14:08:40|531.16|528.76|532.21|529.81|532.21|529.81|531.16|528.76|0
1649426930000|2022-04-08 14:08:50|532.42|530.02|533.26|530.86|533.26|530.86|532.42|530.02|0
1649426940000|2022-04-08 14:09:00|533.78|531.38|533.05|530.65|533.78|531.38|533.05|530.65|0
1649426950000|2022-04-08 14:09:10|532.84|530.44|532.42|530.02|533.05|530.65|532.42|530.02|0
1649426960000|2022-04-08 14:09:20|532.21|529.81|533.47|531.07|533.47|531.07|532.21|529.81|0
1649426970000|2022-04-08 14:09:30|533.89|531.49|534.1|531.7|534.1|531.7|533.89|531.49|0
1649426980000|2022-04-08 14:09:40|533.89|531.49|533.26|530.86|533.89|531.49|533.26|530.86|0
1649426990000|2022-04-08 14:09:50|533.47|531.07|532.84|530.44|533.47|531.07|532.63|530.23|0
1649427000000|2022-04-08 14:10:00|532.42|530.02|532.42|530.02|532.63|530.23|532.42|530.02|0
1649427010000|2022-04-08 14:10:10|532|529.6|530.2|527.8|532|529.6|530.2|527.8|0
1649427020000|2022-04-08 14:10:20|529.99|527.59|530.83|528.43|530.83|528.43|529.99|527.59|0
1649427030000|2022-04-08 14:10:30|530.62|528.22|529.15|526.75|530.62|528.22|529.15|526.75|0
1649427040000|2022-04-08 14:10:40|529.36|526.96|529.57|527.17|529.57|527.17|529.15|526.75|0
1649427050000|2022-04-08 14:10:50|529.36|526.96|529.36|526.96|529.36|526.96|529.15|526.75|0
1649427060000|2022-04-08 14:11:00|528.94|526.54|528.94|526.54|528.94|526.54|528.52|526.12|0
1649427070000|2022-04-08 14:11:10|528.52|526.12|528.1|525.7|528.52|526.12|527.68|525.28|0
1649427080000|2022-04-08 14:11:20|527.89|525.49|527.89|525.49|527.89|525.49|527.89|525.49|0
1649427090000|2022-04-08 14:11:30|527.47|525.07|528.1|525.7|528.1|525.7|527.47|525.07|0
1649427100000|2022-04-08 14:11:40|527.89|525.49|528.31|525.91|528.31|525.91|527.89|525.49|0
1649427110000|2022-04-08 14:11:50|528.52|526.12|528.2|525.8|528.52|526.12|528.2|525.8|0
1649427120000|2022-04-08 14:12:00|527.89|525.49|527.26|524.86|527.89|525.49|527.26|524.86|0
1649427130000|2022-04-08 14:12:10|527.05|524.65|527.47|525.07|527.47|525.07|526.84|524.44|0
1649427140000|2022-04-08 14:12:20|526.84|524.44|526.42|524.02|527.05|524.65|526.42|524.02|0
1649427150000|2022-04-08 14:12:30|526.21|523.81|526.21|523.81|526.63|524.23|526.21|523.81|0
1649427160000|2022-04-08 14:12:40|526.63|524.23|526|523.6|526.63|524.23|526|523.6|0
1649427170000|2022-04-08 14:12:50|526.21|523.81|526.21|523.81|526.63|524.23|526.21|523.81|0
1649427180000|2022-04-08 14:13:00|526.84|524.44|527.05|524.65|527.05|524.65|526.84|524.44|0
1649427190000|2022-04-08 14:13:10|526.94|524.54|526.63|524.23|526.94|524.54|526.21|523.81|0
1649427200000|2022-04-08 14:13:20|526.42|524.02|526.63|524.23|526.63|524.23|526|523.6|0
1649427210000|2022-04-08 14:13:30|526.42|524.02|526.73|524.33|526.84|524.44|526.42|524.02|0
1649427220000|2022-04-08 14:13:40|526.42|524.02|526|523.6|526.42|524.02|526|523.6|0
1649427230000|2022-04-08 14:13:50|526.21|523.81|525.37|522.97|526.21|523.81|525.37|522.97|0
1649427240000|2022-04-08 14:14:00|524.95|522.55|524.54|522.14|524.95|522.55|524.54|522.14|0
1649427250000|2022-04-08 14:14:10|524.74|522.34|523.7|521.3|524.74|522.34|523.7|521.3|0
1649427260000|2022-04-08 14:14:20|523.91|521.51|524.95|522.55|524.95|522.55|523.91|521.51|0
1649427270000|2022-04-08 14:14:30|524.74|522.34|525.37|522.97|525.37|522.97|524.74|522.34|0
1649427280000|2022-04-08 14:14:40|525.79|523.39|526|523.6|526.63|524.23|525.79|523.39|0
1649427290000|2022-04-08 14:14:50|526.21|523.81|526.21|523.81|526.84|524.44|526.21|523.81|0
1649427300000|2022-04-08 14:15:00|526.63|524.23|526.63|524.23|526.63|524.23|526.52|524.12|0
1649427310000|2022-04-08 14:15:10|526.42|524.02|526|523.6|526.42|524.02|526|523.6|0
1649427320000|2022-04-08 14:15:20|524.95|522.55|524.33|521.93|524.95|522.55|524.12|521.72|0
1649427330000|2022-04-08 14:15:30|523.91|521.51|524.12|521.72|524.43|522.03|523.91|521.51|0
1649427340000|2022-04-08 14:15:40|523.49|521.09|523.7|521.3|523.7|521.3|523.28|520.88|0
1649427350000|2022-04-08 14:15:50|523.28|520.88|523.91|521.51|523.91|521.51|523.28|520.88|0
1649427360000|2022-04-08 14:16:00|524.32|521.92|523.28|520.88|524.32|521.92|523.28|520.88|0
1649427370000|2022-04-08 14:16:10|522.65|520.25|523.91|521.51|523.91|521.51|522.65|520.25|0
1649427380000|2022-04-08 14:16:20|524.32|521.92|524.12|521.72|524.32|521.92|524.01|521.61|0
1649427390000|2022-04-08 14:16:30|524.32|521.92|524.74|522.34|524.74|522.34|524.32|521.92|0
1649427400000|2022-04-08 14:16:40|524.32|521.92|523.7|521.3|524.32|521.92|523.7|521.3|0
1649427410000|2022-04-08 14:16:50|523.49|521.09|523.28|520.88|523.59|521.19|523.28|520.88|0
1649427420000|2022-04-08 14:17:00|523.07|520.67|523.49|521.09|523.49|521.09|523.07|520.67|0
1649427430000|2022-04-08 14:17:10|522.65|520.25|523.07|520.67|523.49|521.09|522.65|520.25|0
1649427440000|2022-04-08 14:17:20|522.44|520.04|522.02|519.62|522.65|520.25|522.02|519.62|0
1649427450000|2022-04-08 14:17:30|521.81|519.41|521.6|519.2|521.81|519.41|521.6|519.2|0
1649427460000|2022-04-08 14:17:40|522.02|519.62|522.44|520.04|522.44|520.04|522.02|519.62|0
1649427470000|2022-04-08 14:17:50|521.81|519.41|521.81|519.41|522.02|519.62|521.81|519.41|0
1649427480000|2022-04-08 14:18:00|521.91|519.51|521.81|519.41|522.23|519.83|521.81|519.41|0
1649427490000|2022-04-08 14:18:10|522.02|519.62|522.86|520.46|522.86|520.46|522.02|519.62|0
1649427500000|2022-04-08 14:18:20|522.65|520.25|523.49|521.09|523.49|521.09|522.65|520.25|0
1649427510000|2022-04-08 14:18:30|523.17|520.77|522.65|520.25|523.17|520.77|522.44|520.04|0
1649427520000|2022-04-08 14:18:40|522.23|519.83|523.49|521.09|523.49|521.09|522.23|519.83|0
1649427530000|2022-04-08 14:18:50|523.7|521.3|523.9|521.5|524.32|521.92|523.7|521.3|0
1649427540000|2022-04-08 14:19:00|524.11|521.71|524.11|521.71|524.53|522.13|524.11|521.71|0
1649427550000|2022-04-08 14:19:10|524.53|522.13|524.95|522.55|524.95|522.55|524.21|521.81|0
1649427560000|2022-04-08 14:19:20|525.37|522.97|526.42|524.02|526.42|524.02|525.37|522.97|0
1649427570000|2022-04-08 14:19:30|526|523.6|526.9|524.5|526.9|524.5|526|523.6|0
1649427580000|2022-04-08 14:19:40|527.53|525.13|527.32|524.92|527.74|525.34|527.32|524.92|0
1649427590000|2022-04-08 14:19:50|527.11|524.71|526.48|524.08|527.11|524.71|526.48|524.08|0
1649427600000|2022-04-08 14:20:00|526.69|524.29|527.11|524.71|527.74|525.34|526.69|524.29|0
1649427610000|2022-04-08 14:20:10|527.53|525.13|528.15|525.75|528.15|525.75|527.32|524.92|0
1649427620000|2022-04-08 14:20:20|527.74|525.34|527.32|524.92|527.95|525.55|527.32|524.92|0
1649427630000|2022-04-08 14:20:30|526.69|524.29|527.11|524.71|527.32|524.92|526.69|524.29|0
1649427640000|2022-04-08 14:20:40|527.32|524.92|526.9|524.5|527.32|524.92|526.9|524.5|0
1649427650000|2022-04-08 14:20:50|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1649427660000|2022-04-08 14:21:00|526.48|524.08|526.69|524.29|526.9|524.5|526.48|524.08|0
1649427670000|2022-04-08 14:21:10|526.48|524.08|526.9|524.5|526.9|524.5|526.48|524.08|0
1649427680000|2022-04-08 14:21:20|527.32|524.92|527.53|525.13|527.53|525.13|526.69|524.29|0
1649427690000|2022-04-08 14:21:30|528.05|525.65|527.94|525.54|528.57|526.17|527.94|525.54|0
1649427700000|2022-04-08 14:21:40|527.53|525.13|527.53|525.13|527.53|525.13|527.32|524.92|0
1649427710000|2022-04-08 14:21:50|527.73|525.33|527.94|525.54|528.04|525.64|527.73|525.33|0
1649427720000|2022-04-08 14:22:00|527.73|525.33|528.15|525.75|528.15|525.75|527.73|525.33|0
1649427730000|2022-04-08 14:22:10|528.46|526.06|527.73|525.33|528.46|526.06|527.73|525.33|0
1649427740000|2022-04-08 14:22:20|527.52|525.12|526.9|524.5|527.52|525.12|526.9|524.5|0
1649427750000|2022-04-08 14:22:30|526.69|524.29|526.9|524.5|526.9|524.5|526.27|523.87|0
1649427760000|2022-04-08 14:22:40|527.11|524.71|527.11|524.71|527.11|524.71|526.9|524.5|0
1649427770000|2022-04-08 14:22:50|527.52|525.12|527.31|524.91|527.73|525.33|527.31|524.91|0
1649427780000|2022-04-08 14:23:00|527.73|525.33|528.15|525.75|528.15|525.75|527.73|525.33|0
1649427790000|2022-04-08 14:23:10|528.36|525.96|528.15|525.75|528.36|525.96|527.73|525.33|0
1649427800000|2022-04-08 14:23:20|528.04|525.64|529.41|527.01|529.41|527.01|528.04|525.64|0
1649427810000|2022-04-08 14:23:30|529.2|526.8|528.78|526.38|529.41|527.01|528.78|526.38|0
1649427820000|2022-04-08 14:23:40|528.57|526.17|528.67|526.27|528.78|526.38|528.57|526.17|0
1649427830000|2022-04-08 14:23:50|528.57|526.17|529.2|526.8|529.41|527.01|528.57|526.17|0
1649427840000|2022-04-08 14:24:00|529.51|527.11|530.25|527.85|530.25|527.85|529.41|527.01|0
1649427850000|2022-04-08 14:24:10|530.67|528.27|530.88|528.48|530.88|528.48|530.04|527.64|0
1649427860000|2022-04-08 14:24:20|530.77|528.37|530.67|528.27|531.09|528.69|530.67|528.27|0
1649427870000|2022-04-08 14:24:30|530.88|528.48|531.09|528.69|531.3|528.9|530.88|528.48|0
1649427880000|2022-04-08 14:24:40|531.3|528.9|531.09|528.69|531.3|528.9|531.09|528.69|0
1649427890000|2022-04-08 14:24:50|530.04|527.64|530.04|527.64|530.04|527.64|530.04|527.64|0
1649427900000|2022-04-08 14:25:00|530.14|527.74|531.72|529.32|531.72|529.32|530.14|527.74|0
1649427910000|2022-04-08 14:25:10|531.3|528.9|530.46|528.06|531.3|528.9|530.25|527.85|0
1649427920000|2022-04-08 14:25:20|530.88|528.48|530.67|528.27|531.3|528.9|530.67|528.27|0
1649427930000|2022-04-08 14:25:30|530.56|528.16|530.46|528.06|530.88|528.48|530.46|528.06|0
1649427940000|2022-04-08 14:25:40|530.25|527.85|529.83|527.43|530.25|527.85|529.83|527.43|0
1649427950000|2022-04-08 14:25:50|529.41|527.01|529.2|526.8|529.41|527.01|529.2|526.8|0
1649427960000|2022-04-08 14:26:00|528.99|526.59|529.41|527.01|529.41|527.01|528.99|526.59|0
1649427970000|2022-04-08 14:26:10|529.2|526.8|528.57|526.17|529.2|526.8|528.57|526.17|0
1649427980000|2022-04-08 14:26:20|528.99|526.59|529.3|526.9|529.3|526.9|528.78|526.38|0
1649427990000|2022-04-08 14:26:30|529.2|526.8|528.36|525.96|529.2|526.8|528.15|525.75|0
1649428000000|2022-04-08 14:26:40|528.46|526.06|528.78|526.38|528.78|526.38|528.15|525.75|0
1649428010000|2022-04-08 14:26:50|528.57|526.17|528.99|526.59|528.99|526.59|528.57|526.17|0
1649428020000|2022-04-08 14:27:00|529.41|527.01|530.88|528.48|530.88|528.48|529.41|527.01|0
1649428030000|2022-04-08 14:27:10|530.46|528.06|531.51|529.11|531.51|529.11|530.46|528.06|0
1649428040000|2022-04-08 14:27:20|531.3|528.9|531.3|528.9|531.72|529.32|531.3|528.9|0
1649428050000|2022-04-08 14:27:30|531.51|529.11|532.14|529.74|532.14|529.74|531.51|529.11|0
1649428060000|2022-04-08 14:27:40|532.35|529.95|532.35|529.95|532.35|529.95|532.14|529.74|0
1649428070000|2022-04-08 14:27:50|532.56|530.16|532.98|530.58|532.98|530.58|532.56|530.16|0
1649428080000|2022-04-08 14:28:00|532.77|530.37|533.19|530.79|533.19|530.79|532.77|530.37|0
1649428090000|2022-04-08 14:28:10|533.29|530.89|532.98|530.58|533.4|531|532.98|530.58|0
1649428100000|2022-04-08 14:28:20|532.56|530.16|531.93|529.53|532.56|530.16|531.93|529.53|0
1649428110000|2022-04-08 14:28:30|531.3|528.9|531.51|529.11|531.51|529.11|531.09|528.69|0
1649428120000|2022-04-08 14:28:40|531.3|528.9|531.51|529.11|531.72|529.32|531.09|528.69|0
1649428130000|2022-04-08 14:28:50|531.3|528.9|531.3|528.9|531.3|528.9|531.09|528.69|0
1649428140000|2022-04-08 14:29:00|531.09|528.69|532.77|530.37|532.77|530.37|531.09|528.69|0
1649428150000|2022-04-08 14:29:10|532.56|530.16|532.77|530.37|532.77|530.37|532.35|529.95|0
1649428160000|2022-04-08 14:29:20|532.35|529.95|532.35|529.95|532.35|529.95|531.93|529.53|0
1649428170000|2022-04-08 14:29:30|532.77|530.37|532.87|530.47|533.19|530.79|532.77|530.37|0
1649428180000|2022-04-08 14:29:40|532.35|529.95|532.14|529.74|532.35|529.95|532.14|529.74|0
1649428190000|2022-04-08 14:29:50|531.93|529.53|532.77|530.37|532.77|530.37|531.93|529.53|0
1649428200000|2022-04-08 14:30:00|532.56|530.16|533.4|531|533.4|531|532.56|530.16|0
1649428210000|2022-04-08 14:30:10|532.77|530.37|532.98|530.58|532.98|530.58|532.77|530.37|0
1649428220000|2022-04-08 14:30:20|532.77|530.37|532.77|530.37|532.77|530.37|532.56|530.16|0
1649428230000|2022-04-08 14:30:30|532.56|530.16|532.45|530.05|532.56|530.16|532.35|529.95|0
1649428240000|2022-04-08 14:30:40|532.56|530.16|533.4|531|533.4|531|532.56|530.16|0
1649428250000|2022-04-08 14:30:50|533.82|531.42|533.82|531.42|534.24|531.84|533.82|531.42|0
1649428260000|2022-04-08 14:31:00|534.03|531.63|533.19|530.79|534.03|531.63|533.19|530.79|0
1649428270000|2022-04-08 14:31:10|533.4|531|534.24|531.84|534.24|531.84|533.4|531|0
1649428280000|2022-04-08 14:31:20|534.03|531.63|534.66|532.26|534.66|532.26|533.82|531.42|0
1649428290000|2022-04-08 14:31:30|535.08|532.68|535.71|533.31|535.71|533.31|535.08|532.68|0
1649428300000|2022-04-08 14:31:40|535.5|533.1|536.13|533.73|536.13|533.73|535.5|533.1|0
1649428310000|2022-04-08 14:31:50|535.71|533.31|536.56|534.16|536.56|534.16|535.71|533.31|0
1649428320000|2022-04-08 14:32:00|537.19|534.79|537.61|535.21|537.61|535.21|536.98|534.58|0
1649428330000|2022-04-08 14:32:10|536.98|534.58|537.19|534.79|537.19|534.79|536.98|534.58|0
1649428340000|2022-04-08 14:32:20|536.98|534.58|536.98|534.58|536.98|534.58|536.55|534.15|0
1649428350000|2022-04-08 14:32:30|536.34|533.94|535.92|533.52|536.34|533.94|535.92|533.52|0
1649428360000|2022-04-08 14:32:40|536.34|533.94|535.78|533.38|536.34|533.94|535.71|533.31|0
1649428370000|2022-04-08 14:32:50|536.2|533.8|535.78|533.38|536.2|533.8|535.78|533.38|0
1649428380000|2022-04-08 14:33:00|535.99|533.59|536.62|534.22|536.62|534.22|535.99|533.59|0
1649428390000|2022-04-08 14:33:10|535.99|533.59|535.15|532.75|535.99|533.59|535.15|532.75|0
1649428400000|2022-04-08 14:33:20|535.36|532.96|534.52|532.12|535.36|532.96|534.52|532.12|0
1649428410000|2022-04-08 14:33:30|534.1|531.7|533.46|531.06|534.1|531.7|533.46|531.06|0
1649428420000|2022-04-08 14:33:40|534.1|531.7|534.1|531.7|534.1|531.7|533.88|531.48|0
1649428430000|2022-04-08 14:33:50|534.52|532.12|535.46|533.06|535.46|533.06|534.52|532.12|0
1649428440000|2022-04-08 14:34:00|536.2|533.8|537.68|535.28|537.68|535.28|536.2|533.8|0
1649428450000|2022-04-08 14:34:10|537.04|534.64|537.26|534.86|537.26|534.86|537.04|534.64|0
1649428460000|2022-04-08 14:34:20|536.83|534.43|536.2|533.8|536.83|534.43|536.2|533.8|0
1649428470000|2022-04-08 14:34:30|535.78|533.38|536.2|533.8|536.2|533.8|535.57|533.17|0
1649428480000|2022-04-08 14:34:40|536.09|533.69|535.78|533.38|536.09|533.69|535.78|533.38|0
1649428490000|2022-04-08 14:34:50|535.15|532.75|535.15|532.75|535.15|532.75|534.94|532.54|0
1649428500000|2022-04-08 14:35:00|535.36|532.96|535.99|533.59|535.99|533.59|535.15|532.75|0
1649428510000|2022-04-08 14:35:10|536.41|534.01|535.36|532.96|536.41|534.01|535.36|532.96|0
1649428520000|2022-04-08 14:35:20|535.57|533.17|535.78|533.38|535.99|533.59|535.57|533.17|0
1649428530000|2022-04-08 14:35:30|535.99|533.59|535.99|533.59|535.99|533.59|535.57|533.17|0
1649428540000|2022-04-08 14:35:40|535.57|533.17|535.57|533.17|535.78|533.38|535.57|533.17|0
1649428550000|2022-04-08 14:35:50|535.36|532.96|536.09|533.69|536.09|533.69|535.36|532.96|0
1649428560000|2022-04-08 14:36:00|536.2|533.8|536.41|534.01|537.25|534.85|536.2|533.8|0
1649428570000|2022-04-08 14:36:10|535.78|533.38|535.57|533.17|535.78|533.38|535.15|532.75|0
1649428580000|2022-04-08 14:36:20|535.99|533.59|536.3|533.9|536.3|533.9|535.99|533.59|0
1649428590000|2022-04-08 14:36:30|535.88|533.48|534.94|532.54|535.88|533.48|534.94|532.54|0
1649428600000|2022-04-08 14:36:40|535.04|532.64|535.36|532.96|535.36|532.96|535.04|532.64|0
1649428610000|2022-04-08 14:36:50|535.57|533.17|535.78|533.38|535.78|533.38|534.94|532.54|0
1649428620000|2022-04-08 14:37:00|536.2|533.8|535.78|533.38|536.2|533.8|535.78|533.38|0
1649428630000|2022-04-08 14:37:10|535.99|533.59|536.2|533.8|536.2|533.8|535.78|533.38|0
1649428640000|2022-04-08 14:37:20|536.09|533.69|535.67|533.27|536.09|533.69|535.67|533.27|0
1649428650000|2022-04-08 14:37:30|535.78|533.38|535.78|533.38|535.99|533.59|535.57|533.17|0
1649428660000|2022-04-08 14:37:40|535.57|533.17|534.93|532.53|535.57|533.17|534.93|532.53|0
1649428670000|2022-04-08 14:37:50|534.72|532.32|534.3|531.9|534.72|532.32|534.3|531.9|0
1649428680000|2022-04-08 14:38:00|534.72|532.32|534.93|532.53|535.36|532.96|534.72|532.32|0
1649428690000|2022-04-08 14:38:10|534.72|532.32|534.3|531.9|534.72|532.32|534.3|531.9|0
1649428700000|2022-04-08 14:38:20|534.51|532.11|533.67|531.27|534.51|532.11|533.67|531.27|0
1649428710000|2022-04-08 14:38:30|533.25|530.85|533.67|531.27|533.67|531.27|532.83|530.43|0
1649428720000|2022-04-08 14:38:40|533.46|531.06|533.46|531.06|533.67|531.27|533.46|531.06|0
1649428730000|2022-04-08 14:38:50|533.88|531.48|534.93|532.53|534.93|532.53|533.88|531.48|0
1649428740000|2022-04-08 14:39:00|535.14|532.74|535.14|532.74|535.57|533.17|535.14|532.74|0
1649428750000|2022-04-08 14:39:10|534.51|532.11|534.93|532.53|534.93|532.53|534.3|531.9|0
1649428760000|2022-04-08 14:39:20|535.14|532.74|535.78|533.38|535.78|533.38|535.14|532.74|0
1649428770000|2022-04-08 14:39:30|536.41|534.01|536.41|534.01|536.41|534.01|536.2|533.8|0
1649428780000|2022-04-08 14:39:40|536.2|533.8|535.78|533.38|536.41|534.01|535.78|533.38|0
1649428790000|2022-04-08 14:39:50|535.35|532.95|535.35|532.95|535.57|533.17|535.25|532.85|0
1649428800000|2022-04-08 14:40:00|535.78|533.38|535.57|533.17|535.78|533.38|535.57|533.17|0
1649428810000|2022-04-08 14:40:10|535.78|533.38|535.57|533.17|535.78|533.38|535.57|533.17|0
1649428820000|2022-04-08 14:40:20|535.99|533.59|536.62|534.22|536.62|534.22|535.99|533.59|0
1649428830000|2022-04-08 14:40:30|535.99|533.59|536.2|533.8|536.41|534.01|535.99|533.59|0
1649428840000|2022-04-08 14:40:40|536.83|534.43|537.04|534.64|537.04|534.64|536.83|534.43|0
1649428850000|2022-04-08 14:40:50|536.93|534.53|535.99|533.59|536.93|534.53|535.99|533.59|0
1649428860000|2022-04-08 14:41:00|535.56|533.16|535.35|532.95|535.56|533.16|535.35|532.95|0
1649428870000|2022-04-08 14:41:10|534.93|532.53|534.51|532.11|534.93|532.53|534.51|532.11|0
1649428880000|2022-04-08 14:41:20|534.09|531.69|534.09|531.69|534.09|531.69|534.09|531.69|0
1649428890000|2022-04-08 14:41:30|534.3|531.9|535.14|532.74|535.14|532.74|534.3|531.9|0
1649428900000|2022-04-08 14:41:40|534.72|532.32|534.72|532.32|534.72|532.32|534.51|532.11|0
1649428910000|2022-04-08 14:41:50|534.51|532.11|534.72|532.32|534.72|532.32|534.51|532.11|0
1649428920000|2022-04-08 14:42:00|534.51|532.11|536.2|533.8|536.2|533.8|534.51|532.11|0
1649428930000|2022-04-08 14:42:10|535.99|533.59|534.93|532.53|535.99|533.59|534.93|532.53|0
1649428940000|2022-04-08 14:42:20|535.35|532.95|535.35|532.95|535.45|533.05|535.14|532.74|0
1649428950000|2022-04-08 14:42:30|535.14|532.74|535.56|533.16|535.56|533.16|535.14|532.74|0
1649428960000|2022-04-08 14:42:40|535.45|533.05|535.45|533.05|535.45|533.05|535.14|532.74|0
1649428970000|2022-04-08 14:42:50|535.35|532.95|535.14|532.74|535.56|533.16|535.14|532.74|0
1649428980000|2022-04-08 14:43:00|534.93|532.53|534.93|532.53|534.93|532.53|534.3|531.9|0
1649428990000|2022-04-08 14:43:10|534.72|532.32|534.3|531.9|534.72|532.32|534.3|531.9|0
1649429000000|2022-04-08 14:43:20|534.09|531.69|534.51|532.11|534.51|532.11|534.09|531.69|0
1649429010000|2022-04-08 14:43:30|534.72|532.32|534.51|532.11|534.72|532.32|534.51|532.11|0
1649429020000|2022-04-08 14:43:40|534.4|532|534.93|532.53|534.93|532.53|534.3|531.9|0
1649429030000|2022-04-08 14:43:50|535.14|532.74|534.3|531.9|535.14|532.74|534.3|531.9|0
1649429040000|2022-04-08 14:44:00|534.72|532.32|535.14|532.74|535.14|532.74|534.51|532.11|0
1649429050000|2022-04-08 14:44:10|534.3|531.9|534.51|532.11|534.61|532.21|534.3|531.9|0
1649429060000|2022-04-08 14:44:20|534.72|532.32|534.3|531.9|534.72|532.32|534.3|531.9|0
1649429070000|2022-04-08 14:44:30|534.09|531.69|533.46|531.06|534.09|531.69|533.04|530.64|0
1649429080000|2022-04-08 14:44:40|533.88|531.48|533.56|531.16|534.3|531.9|533.56|531.16|0
1649429090000|2022-04-08 14:44:50|533.88|531.48|533.46|531.06|533.88|531.48|533.46|531.06|0
1649429100000|2022-04-08 14:45:00|533.04|530.64|532.83|530.43|533.04|530.64|532.83|530.43|0
1649429110000|2022-04-08 14:45:10|532.19|529.79|533.46|531.06|533.46|531.06|532.19|529.79|0
1649429120000|2022-04-08 14:45:20|533.25|530.85|533.67|531.27|533.88|531.48|533.25|530.85|0
1649429130000|2022-04-08 14:45:30|533.25|530.85|533.04|530.64|533.46|531.06|533.04|530.64|0
1649429150000|2022-04-08 14:45:50|532.4|530|532.19|529.79|532.4|530|531.98|529.58|0
1649429160000|2022-04-08 14:46:00|532.4|530|532.61|530.21|532.61|530.21|532.4|530|0
1649429170000|2022-04-08 14:46:10|533.03|530.63|533.25|530.85|533.25|530.85|533.03|530.63|0
1649429180000|2022-04-08 14:46:20|532.82|530.42|533.46|531.06|533.46|531.06|532.82|530.42|0
1649429190000|2022-04-08 14:46:30|534.09|531.69|534.4|532|534.4|532|534.09|531.69|0
1649429200000|2022-04-08 14:46:40|534.3|531.9|534.51|532.11|534.93|532.53|534.3|531.9|0
1649429210000|2022-04-08 14:46:50|534.09|531.69|533.46|531.06|534.09|531.69|533.46|531.06|0
1649429220000|2022-04-08 14:47:00|534.3|531.9|535.98|533.58|535.98|533.58|534.3|531.9|0
1649429230000|2022-04-08 14:47:10|536.19|533.79|535.77|533.37|536.61|534.21|535.77|533.37|0
1649429240000|2022-04-08 14:47:20|535.14|532.74|535.98|533.58|535.98|533.58|535.14|532.74|0
1649429250000|2022-04-08 14:47:30|535.77|533.37|535.77|533.37|536.19|533.79|535.77|533.37|0
1649429260000|2022-04-08 14:47:40|535.56|533.16|535.35|532.95|535.56|533.16|535.35|532.95|0
1649429270000|2022-04-08 14:47:50|535.14|532.74|534.93|532.53|535.14|532.74|534.93|532.53|0
1649429280000|2022-04-08 14:48:00|535.35|532.95|535.35|532.95|535.35|532.95|534.93|532.53|0
1649429290000|2022-04-08 14:48:10|534.93|532.53|535.35|532.95|535.35|532.95|534.93|532.53|0
1649429300000|2022-04-08 14:48:20|535.45|533.05|534.51|532.11|535.45|533.05|534.51|532.11|0
1649429310000|2022-04-08 14:48:30|534.72|532.32|534.51|532.11|534.72|532.32|534.51|532.11|0
1649429320000|2022-04-08 14:48:40|534.72|532.32|534.3|531.9|534.72|532.32|534.3|531.9|0
1649429330000|2022-04-08 14:48:50|534.09|531.69|533.66|531.26|534.09|531.69|533.66|531.26|0
1649429340000|2022-04-08 14:49:00|533.45|531.05|532.82|530.42|533.45|531.05|532.82|530.42|0
1649429350000|2022-04-08 14:49:10|533.03|530.63|532.4|530|533.03|530.63|532.4|530|0
1649429360000|2022-04-08 14:49:20|531.35|528.95|530.93|528.53|531.35|528.95|530.93|528.53|0
1649429370000|2022-04-08 14:49:30|531.14|528.74|531.77|529.37|531.77|529.37|531.14|528.74|0
1649429380000|2022-04-08 14:49:40|532.19|529.79|531.35|528.95|532.19|529.79|531.35|528.95|0
1649429390000|2022-04-08 14:49:50|531.56|529.16|531.35|528.95|531.77|529.37|531.35|528.95|0
1649429400000|2022-04-08 14:50:00|531.77|529.37|531.77|529.37|531.98|529.58|531.77|529.37|0
1649429410000|2022-04-08 14:50:10|532.82|530.42|532.61|530.21|533.24|530.84|532.4|530|0
1649429420000|2022-04-08 14:50:20|532.82|530.42|533.24|530.84|533.45|531.05|532.82|530.42|0
1649429430000|2022-04-08 14:50:30|533.45|531.05|533.87|531.47|533.87|531.47|533.45|531.05|0
1649429440000|2022-04-08 14:50:40|533.45|531.05|533.66|531.26|533.87|531.47|533.45|531.05|0
1649429450000|2022-04-08 14:50:50|533.87|531.47|534.08|531.68|534.08|531.68|533.87|531.47|0
1649429460000|2022-04-08 14:51:00|534.29|531.89|535.77|533.37|535.77|533.37|534.29|531.89|0
1649429470000|2022-04-08 14:51:10|535.56|533.16|536.61|534.21|536.61|534.21|535.56|533.16|0
1649429480000|2022-04-08 14:51:20|536.82|534.42|537.67|535.27|537.88|535.48|536.82|534.42|0
1649429490000|2022-04-08 14:51:30|537.46|535.06|539.99|537.59|539.99|537.59|537.46|535.06|0
1649429500000|2022-04-08 14:51:40|539.57|537.17|541.05|538.65|541.26|538.86|539.57|537.17|0
1649429510000|2022-04-08 14:51:50|540.83|538.43|540.83|538.43|540.83|538.43|540.41|538.01|0
1649429520000|2022-04-08 14:52:00|541.26|538.86|541.47|539.07|541.47|539.07|541.26|538.86|0
1649429530000|2022-04-08 14:52:10|542.95|540.55|545.28|542.88|545.28|542.88|542.95|540.55|0
1649429540000|2022-04-08 14:52:20|545.49|543.09|545.7|543.3|545.7|543.3|545.28|542.88|0
1649429550000|2022-04-08 14:52:30|545.49|543.09|545.7|543.3|546.13|543.73|545.49|543.09|0
1649429560000|2022-04-08 14:52:40|545.49|543.09|545.28|542.88|545.49|543.09|545.07|542.67|0
1649429570000|2022-04-08 14:52:50|545.7|543.3|545.49|543.09|545.7|543.3|545.28|542.88|0
1649429580000|2022-04-08 14:53:00|545.28|542.88|545.59|543.19|545.59|543.19|545.28|542.88|0
1649429590000|2022-04-08 14:53:10|545.28|542.88|545.7|543.3|545.7|543.3|545.28|542.88|0
1649429600000|2022-04-08 14:53:20|545.49|543.09|545.07|542.67|545.49|543.09|545.07|542.67|0
1649429610000|2022-04-08 14:53:30|544.64|542.24|545.49|543.09|545.49|543.09|544.64|542.24|0
1649429620000|2022-04-08 14:53:40|545.7|543.3|545.07|542.67|545.91|543.51|545.07|542.67|0
1649429630000|2022-04-08 14:53:50|545.49|543.09|545.28|542.88|545.7|543.3|545.28|542.88|0
1649429640000|2022-04-08 14:54:00|545.07|542.67|545.28|542.88|545.28|542.88|544.85|542.45|0
1649429650000|2022-04-08 14:54:10|544.85|542.45|545.07|542.67|545.07|542.67|544.74|542.34|0
1649429660000|2022-04-08 14:54:20|545.28|542.88|545.49|543.09|545.7|543.3|545.28|542.88|0
1649429670000|2022-04-08 14:54:30|545.28|542.88|545.07|542.67|545.28|542.88|545.07|542.67|0
1649429680000|2022-04-08 14:54:40|544.96|542.56|545.49|543.09|545.49|543.09|544.96|542.56|0
1649429690000|2022-04-08 14:54:50|544.85|542.45|545.7|543.3|545.7|543.3|544.85|542.45|0
1649429700000|2022-04-08 14:55:00|545.28|542.88|544.64|542.24|545.28|542.88|544.64|542.24|0
1649429710000|2022-04-08 14:55:10|544.85|542.45|544.85|542.45|545.06|542.66|544.85|542.45|0
1649429720000|2022-04-08 14:55:20|544.64|542.24|545.06|542.66|545.06|542.66|544.64|542.24|0
1649429730000|2022-04-08 14:55:30|545.17|542.77|545.7|543.3|545.8|543.4|545.17|542.77|0
1649429740000|2022-04-08 14:55:40|545.91|543.51|545.38|542.98|545.91|543.51|545.38|542.98|0
1649429750000|2022-04-08 14:55:50|545.59|543.19|547.19|544.79|547.19|544.79|545.59|543.19|0
1649429760000|2022-04-08 14:56:00|547.4|545|547.61|545.21|547.82|545.42|547.29|544.89|0
1649429770000|2022-04-08 14:56:10|547.4|545|547.61|545.21|547.61|545.21|547.4|545|0
1649429780000|2022-04-08 14:56:20|547.18|544.78|546.76|544.36|547.18|544.78|546.76|544.36|0
1649429790000|2022-04-08 14:56:30|546.34|543.94|546.44|544.04|546.76|544.36|546.34|543.94|0
1649429800000|2022-04-08 14:56:40|546.34|543.94|546.97|544.57|546.97|544.57|545.91|543.51|0
1649429810000|2022-04-08 14:56:50|546.34|543.94|546.12|543.72|546.55|544.15|546.12|543.72|0
1649429820000|2022-04-08 14:57:00|546.55|544.15|546.55|544.15|546.97|544.57|546.55|544.15|0
1649429830000|2022-04-08 14:57:10|547.4|545|546.76|544.36|547.4|545|546.76|544.36|0
1649429840000|2022-04-08 14:57:20|546.86|544.46|546.97|544.57|546.97|544.57|546.44|544.04|0
1649429850000|2022-04-08 14:57:30|546.76|544.36|546.76|544.36|546.76|544.36|546.55|544.15|0
1649429860000|2022-04-08 14:57:40|546.55|544.15|546.97|544.57|547.18|544.78|546.55|544.15|0
1649429870000|2022-04-08 14:57:50|546.55|544.15|546.34|543.94|546.55|544.15|546.34|543.94|0
1649429880000|2022-04-08 14:58:00|546.55|544.15|546.55|544.15|546.55|544.15|546.12|543.72|0
1649429890000|2022-04-08 14:58:10|546.97|544.57|547.4|545|547.4|545|546.97|544.57|0
1649429900000|2022-04-08 14:58:20|547.61|545.21|547.61|545.21|547.82|545.42|547.61|545.21|0
1649429910000|2022-04-08 14:58:30|547.82|545.42|548.67|546.27|548.67|546.27|547.82|545.42|0
1649429920000|2022-04-08 14:58:40|548.46|546.06|547.82|545.42|548.46|546.06|547.82|545.42|0
1649429930000|2022-04-08 14:58:50|548.03|545.63|548.24|545.84|548.24|545.84|548.03|545.63|0
1649429940000|2022-04-08 14:59:00|548.46|546.06|548.03|545.63|548.67|546.27|548.03|545.63|0
1649429950000|2022-04-08 14:59:10|548.24|545.84|548.03|545.63|548.24|545.84|548.03|545.63|0
1649429960000|2022-04-08 14:59:20|548.24|545.84|548.46|546.06|548.46|546.06|548.24|545.84|0
1649429970000|2022-04-08 14:59:30|548.67|546.27|548.88|546.48|548.88|546.48|548.67|546.27|0
1649429980000|2022-04-08 14:59:40|549.09|546.69|549.09|546.69|549.09|546.69|548.88|546.48|0
1649429990000|2022-04-08 14:59:50|550.37|547.97|552.5|550.1|552.5|550.1|550.37|547.97|0
1649430000000|2022-04-08 15:00:00|551.86|549.46|551.96|549.56|551.96|549.56|551.86|549.46|0
1649430010000|2022-04-08 15:00:10|551.43|549.03|551.01|548.61|551.43|549.03|551.01|548.61|0
1649430020000|2022-04-08 15:00:20|550.37|547.97|551.22|548.82|551.22|548.82|550.37|547.97|0
1649430030000|2022-04-08 15:00:30|552.07|549.67|551.86|549.46|552.07|549.67|551.43|549.03|0
1649430040000|2022-04-08 15:00:40|551.64|549.24|551.86|549.46|552.07|549.67|551.64|549.24|0
1649430050000|2022-04-08 15:00:50|552.07|549.67|551.86|549.46|552.07|549.67|551.86|549.46|0
1649430060000|2022-04-08 15:01:00|551.64|549.24|551.43|549.03|552.07|549.67|551.43|549.03|0
1649430070000|2022-04-08 15:01:10|551.64|549.24|551.64|549.24|551.75|549.35|551.64|549.24|0
1649430080000|2022-04-08 15:01:20|552.28|549.88|552.71|550.31|552.92|550.52|552.28|549.88|0
1649430090000|2022-04-08 15:01:30|552.92|550.52|554.3|551.9|554.41|552.01|552.92|550.52|0
1649430100000|2022-04-08 15:01:40|553.99|551.59|554.84|552.44|554.84|552.44|553.99|551.59|0
1649430110000|2022-04-08 15:01:50|554.62|552.22|555.05|552.65|555.05|552.65|554.62|552.22|0
1649430120000|2022-04-08 15:02:00|554.62|552.22|555.9|553.5|555.9|553.5|554.62|552.22|0
1649430130000|2022-04-08 15:02:10|556.12|553.72|556.54|554.14|556.97|554.57|556.12|553.72|0
1649430140000|2022-04-08 15:02:20|556.33|553.93|556.12|553.72|556.54|554.14|556.12|553.72|0
1649430150000|2022-04-08 15:02:30|556.33|553.93|556.33|553.93|556.54|554.14|556.33|553.93|0
1649430160000|2022-04-08 15:02:40|556.22|553.82|556.12|553.72|556.54|554.14|556.12|553.72|0
1649430170000|2022-04-08 15:02:50|556.33|553.93|556.76|554.36|556.97|554.57|556.33|553.93|0
1649430180000|2022-04-08 15:03:00|556.54|554.14|556.33|553.93|556.76|554.36|556.33|553.93|0
1649430190000|2022-04-08 15:03:10|556.12|553.72|556.12|553.72|556.12|553.72|556.12|553.72|0
1649430200000|2022-04-08 15:03:20|556.54|554.14|556.33|553.93|556.54|554.14|556.12|553.72|0
1649430210000|2022-04-08 15:03:30|556.54|554.14|556.33|553.93|556.54|554.14|556.33|553.93|0
1649430220000|2022-04-08 15:03:40|558.28|555.88|558.28|555.88|558.28|555.88|558.28|555.88|0
1649430230000|2022-04-08 15:03:50|558.07|555.67|556.45|554.05|558.28|555.88|556.45|554.05|0
1649430240000|2022-04-08 15:04:00|556.24|553.84|555.39|552.99|556.45|554.05|555.39|552.99|0
1649430250000|2022-04-08 15:04:10|555.6|553.2|554.96|552.56|555.81|553.41|554.96|552.56|0
1649430260000|2022-04-08 15:04:20|554.75|552.35|553.89|551.49|554.75|552.35|553.89|551.49|0
1649430270000|2022-04-08 15:04:30|554.11|551.71|554.53|552.13|554.75|552.35|554.11|551.71|0
1649430280000|2022-04-08 15:04:40|554.11|551.71|554.21|551.81|554.32|551.92|554.11|551.71|0
1649430290000|2022-04-08 15:04:50|553.89|551.49|553.47|551.07|554.11|551.71|553.47|551.07|0
1649430300000|2022-04-08 15:05:00|554.11|551.71|554.32|551.92|554.32|551.92|554.11|551.71|0
1649430310000|2022-04-08 15:05:10|554.11|551.71|554.75|552.35|554.75|552.35|554.11|551.71|0
1649430320000|2022-04-08 15:05:20|554.96|552.56|554.53|552.13|554.96|552.56|554.53|552.13|0
1649430330000|2022-04-08 15:05:30|553.89|551.49|554.21|551.81|554.21|551.81|553.89|551.49|0
1649430340000|2022-04-08 15:05:40|553.89|551.49|554.75|552.35|554.75|552.35|553.89|551.49|0
1649430350000|2022-04-08 15:05:50|554.53|552.13|554.53|552.13|554.53|552.13|554.32|551.92|0
1649430360000|2022-04-08 15:06:00|554.75|552.35|554.11|551.71|554.75|552.35|554.11|551.71|0
1649430370000|2022-04-08 15:06:10|553.89|551.49|553.57|551.17|553.89|551.49|553.57|551.17|0
1649430380000|2022-04-08 15:06:20|553.25|550.85|552.19|549.79|553.25|550.85|552.19|549.79|0
1649430390000|2022-04-08 15:06:30|551.98|549.58|551.98|549.58|551.98|549.58|551.34|548.94|0
1649430400000|2022-04-08 15:06:40|552.4|550|551.76|549.36|552.4|550|551.76|549.36|0
1649430410000|2022-04-08 15:06:50|551.13|548.73|550.91|548.51|551.13|548.73|550.91|548.51|0
1649430420000|2022-04-08 15:07:00|552.19|549.79|552.19|549.79|552.19|549.79|551.76|549.36|0
1649430430000|2022-04-08 15:07:10|551.98|549.58|551.55|549.15|551.98|549.58|551.55|549.15|0
1649430440000|2022-04-08 15:07:20|551.34|548.94|551.13|548.73|551.34|548.94|551.13|548.73|0
1649430450000|2022-04-08 15:07:30|551.34|548.94|551.13|548.73|551.34|548.94|551.13|548.73|0
1649430460000|2022-04-08 15:07:40|550.91|548.51|550.91|548.51|551.13|548.73|550.91|548.51|0
1649430470000|2022-04-08 15:07:50|550.7|548.3|550.7|548.3|550.91|548.51|550.7|548.3|0
1649430480000|2022-04-08 15:08:00|551.34|548.94|551.13|548.73|551.34|548.94|550.7|548.3|0
1649430490000|2022-04-08 15:08:10|550.91|548.51|551.55|549.15|551.55|549.15|550.91|548.51|0
1649430500000|2022-04-08 15:08:20|551.34|548.94|551.34|548.94|551.34|548.94|551.13|548.73|0
1649430510000|2022-04-08 15:08:30|551.12|548.72|551.34|548.94|551.34|548.94|551.12|548.72|0
1649430520000|2022-04-08 15:08:40|551.12|548.72|551.34|548.94|551.34|548.94|551.12|548.72|0
1649430530000|2022-04-08 15:08:50|551.55|549.15|551.34|548.94|551.55|549.15|551.34|548.94|0
1649430540000|2022-04-08 15:09:00|551.55|549.15|552.19|549.79|552.19|549.79|551.55|549.15|0
1649430550000|2022-04-08 15:09:10|551.98|549.58|552.19|549.79|552.19|549.79|551.98|549.58|0
1649430560000|2022-04-08 15:09:20|551.98|549.58|552.19|549.79|552.19|549.79|551.98|549.58|0
1649430570000|2022-04-08 15:09:30|551.76|549.36|550.7|548.3|551.76|549.36|550.7|548.3|0
1649430580000|2022-04-08 15:09:40|550.91|548.51|551.34|548.94|551.34|548.94|550.91|548.51|0
1649430590000|2022-04-08 15:09:50|551.55|549.15|551.97|549.57|551.97|549.57|551.34|548.94|0
1649430600000|2022-04-08 15:10:00|551.34|548.94|551.97|549.57|551.97|549.57|551.34|548.94|0
1649430610000|2022-04-08 15:10:10|551.76|549.36|550.7|548.3|551.76|549.36|550.7|548.3|0
1649430620000|2022-04-08 15:10:20|550.91|548.51|551.76|549.36|551.76|549.36|550.91|548.51|0
1649430630000|2022-04-08 15:10:30|551.34|548.94|551.12|548.72|551.76|549.36|551.12|548.72|0
1649430640000|2022-04-08 15:10:40|550.91|548.51|551.34|548.94|551.34|548.94|550.91|548.51|0
1649430650000|2022-04-08 15:10:50|551.23|548.83|551.34|548.94|551.55|549.15|551.23|548.83|0
1649430660000|2022-04-08 15:11:00|551.55|549.15|551.55|549.15|551.55|549.15|551.55|549.15|0
1649430670000|2022-04-08 15:11:10|551.34|548.94|551.97|549.57|551.97|549.57|551.34|548.94|0
1649430680000|2022-04-08 15:11:20|551.76|549.36|552.19|549.79|552.19|549.79|551.76|549.36|0
1649430690000|2022-04-08 15:11:30|552.61|550.21|553.04|550.64|553.04|550.64|552.61|550.21|0
1649430700000|2022-04-08 15:11:40|553.46|551.06|554.1|551.7|554.32|551.92|553.46|551.06|0
1649430710000|2022-04-08 15:11:50|553.89|551.49|552.82|550.42|553.89|551.49|552.82|550.42|0
1649430720000|2022-04-08 15:12:00|552.61|550.21|552.19|549.79|552.61|550.21|552.19|549.79|0
1649430730000|2022-04-08 15:12:10|552.08|549.68|552.93|550.53|553.04|550.64|552.08|549.68|0
1649430740000|2022-04-08 15:12:20|553.14|550.74|553.25|550.85|553.25|550.85|552.82|550.42|0
1649430750000|2022-04-08 15:12:30|553.04|550.64|552.4|550|553.04|550.64|552.4|550|0
1649430760000|2022-04-08 15:12:40|552.29|549.89|552.4|550|552.61|550.21|552.29|549.89|0
1649430770000|2022-04-08 15:12:50|552.19|549.79|553.25|550.85|553.25|550.85|552.19|549.79|0
1649430780000|2022-04-08 15:13:00|553.46|551.06|553.68|551.28|553.68|551.28|553.46|551.06|0
1649430790000|2022-04-08 15:13:10|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1649430800000|2022-04-08 15:13:20|554.1|551.7|553.72|551.32|554.1|551.7|553.41|551.01|0
1649430810000|2022-04-08 15:13:30|554.26|551.86|553.41|551.01|554.26|551.86|553.29|550.89|0
1649430820000|2022-04-08 15:13:40|553.51|551.11|553.19|550.79|553.62|551.22|553.19|550.79|0
1649430830000|2022-04-08 15:13:50|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1649430840000|2022-04-08 15:14:00|552.98|550.58|553.41|551.01|553.41|551.01|552.55|550.15|0
1649430850000|2022-04-08 15:14:10|553.62|551.22|554.05|551.65|554.05|551.65|553.51|551.11|0
1649430860000|2022-04-08 15:14:20|553.83|551.43|553.41|551.01|553.83|551.43|552.98|550.58|0
1649430870000|2022-04-08 15:14:30|553.19|550.79|552.13|549.73|553.19|550.79|552.13|549.73|0
1649430880000|2022-04-08 15:14:40|552.34|549.94|552.55|550.15|552.55|550.15|552.13|549.73|0
1649430890000|2022-04-08 15:14:50|552.34|549.94|552.76|550.36|552.76|550.36|552.34|549.94|0
1649430900000|2022-04-08 15:15:00|552.98|550.58|552.55|550.15|552.98|550.58|552.55|550.15|0
1649430910000|2022-04-08 15:15:10|552.76|550.36|552.65|550.25|552.98|550.58|552.55|550.15|0
1649430920000|2022-04-08 15:15:20|552.55|550.15|551.7|549.3|552.55|550.15|551.7|549.3|0
1649430930000|2022-04-08 15:15:30|551.27|548.87|549.99|547.59|551.27|548.87|549.99|547.59|0
1649430940000|2022-04-08 15:15:40|549.78|547.38|549.78|547.38|549.78|547.38|549.57|547.17|0
1649430950000|2022-04-08 15:15:50|549.57|547.17|550.42|548.02|550.42|548.02|549.57|547.17|0
1649430960000|2022-04-08 15:16:00|550.21|547.81|550.42|548.02|550.42|548.02|549.99|547.59|0
1649430970000|2022-04-08 15:16:10|550.21|547.81|550.21|547.81|550.42|548.02|550.21|547.81|0
1649430980000|2022-04-08 15:16:20|549.99|547.59|549.99|547.59|550.21|547.81|549.99|547.59|0
1649430990000|2022-04-08 15:16:30|550.21|547.81|549.78|547.38|550.21|547.81|549.78|547.38|0
1649431000000|2022-04-08 15:16:40|549.99|547.59|549.35|546.95|549.99|547.59|549.35|546.95|0
1649431010000|2022-04-08 15:16:50|549.57|547.17|549.35|546.95|549.57|547.17|549.35|546.95|0
1649431020000|2022-04-08 15:17:00|549.14|546.74|548.5|546.1|549.14|546.74|548.5|546.1|0
1649431030000|2022-04-08 15:17:10|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1649431040000|2022-04-08 15:17:20|548.5|546.1|549.78|547.38|549.78|547.38|548.5|546.1|0
1649431050000|2022-04-08 15:17:30|550.21|547.81|549.35|546.95|550.21|547.81|549.35|546.95|0
1649431060000|2022-04-08 15:17:40|549.57|547.17|550.42|548.02|550.42|548.02|549.57|547.17|0
1649431070000|2022-04-08 15:17:50|550.84|548.44|550.84|548.44|551.06|548.66|550.84|548.44|0
1649431080000|2022-04-08 15:18:00|551.06|548.66|552.23|549.83|552.23|549.83|551.06|548.66|0
1649431090000|2022-04-08 15:18:10|552.12|549.72|551.8|549.4|552.12|549.72|551.48|549.08|0
1649431100000|2022-04-08 15:18:20|552.12|549.72|551.8|549.4|552.12|549.72|551.8|549.4|0
1649431110000|2022-04-08 15:18:30|551.7|549.3|551.06|548.66|551.7|549.3|551.06|548.66|0
1649431120000|2022-04-08 15:18:40|550.63|548.23|550.42|548.02|550.84|548.44|550.42|548.02|0
1649431130000|2022-04-08 15:18:50|550.63|548.23|550.2|547.8|550.84|548.44|550.2|547.8|0
1649431140000|2022-04-08 15:19:00|550.52|548.12|551.06|548.66|551.06|548.66|550.52|548.12|0
1649431150000|2022-04-08 15:19:10|550.63|548.23|551.06|548.66|551.06|548.66|550.63|548.23|0
1649431160000|2022-04-08 15:19:20|550.84|548.44|550.95|548.55|550.95|548.55|550.63|548.23|0
1649431170000|2022-04-08 15:19:30|550.84|548.44|550.2|547.8|550.95|548.55|550.2|547.8|0
1649431180000|2022-04-08 15:19:40|549.99|547.59|549.99|547.59|550.2|547.8|549.99|547.59|0
1649431190000|2022-04-08 15:19:50|549.67|547.27|548.93|546.53|549.67|547.27|548.93|546.53|0
1649431200000|2022-04-08 15:20:00|549.14|546.74|548.29|545.89|549.14|546.74|548.07|545.67|0
1649431210000|2022-04-08 15:20:10|548.07|545.67|548.29|545.89|548.5|546.1|548.07|545.67|0
1649431220000|2022-04-08 15:20:20|548.07|545.67|547.75|545.35|548.29|545.89|547.75|545.35|0
1649431230000|2022-04-08 15:20:30|547.65|545.25|547.44|545.04|547.65|545.25|547.01|544.61|0
1649431240000|2022-04-08 15:20:40|547.65|545.25|547.86|545.46|547.86|545.46|547.65|545.25|0
1649431250000|2022-04-08 15:20:50|548.07|545.67|548.07|545.67|548.07|545.67|547.65|545.25|0
1649431260000|2022-04-08 15:21:00|548.5|546.1|547.44|545.04|548.5|546.1|547.44|545.04|0
1649431270000|2022-04-08 15:21:10|547.22|544.82|548.07|545.67|548.07|545.67|547.22|544.82|0
1649431280000|2022-04-08 15:21:20|548.18|545.78|548.29|545.89|548.29|545.89|548.07|545.67|0
1649431290000|2022-04-08 15:21:30|548.5|546.1|548.5|546.1|548.5|546.1|548.29|545.89|0
1649431300000|2022-04-08 15:21:40|548.6|546.2|548.5|546.1|548.71|546.31|548.5|546.1|0
1649431310000|2022-04-08 15:21:50|548.07|545.67|548.29|545.89|548.29|545.89|548.07|545.67|0
1649431320000|2022-04-08 15:22:00|547.65|545.25|548.07|545.67|548.07|545.67|547.65|545.25|0
1649431330000|2022-04-08 15:22:10|547.65|545.25|547.65|545.25|547.86|545.46|547.65|545.25|0
1649431340000|2022-04-08 15:22:20|547.44|545.04|547.86|545.46|547.86|545.46|547.44|545.04|0
1649431350000|2022-04-08 15:22:30|547.65|545.25|547.65|545.25|547.65|545.25|547.65|545.25|0
1649431360000|2022-04-08 15:22:40|547.22|544.82|547.43|545.03|547.43|545.03|547.22|544.82|0
1649431370000|2022-04-08 15:22:50|547.22|544.82|547.43|545.03|547.43|545.03|547.22|544.82|0
1649431380000|2022-04-08 15:23:00|547.01|544.61|546.16|543.76|547.01|544.61|546.16|543.76|0
1649431390000|2022-04-08 15:23:10|545.95|543.55|545.73|543.33|545.95|543.55|545.73|543.33|0
1649431400000|2022-04-08 15:23:20|545.95|543.55|546.16|543.76|546.37|543.97|545.95|543.55|0
1649431410000|2022-04-08 15:23:30|546.26|543.86|546.16|543.76|546.37|543.97|546.16|543.76|0
1649431420000|2022-04-08 15:23:40|545.95|543.55|545.52|543.12|545.95|543.55|545.52|543.12|0
1649431430000|2022-04-08 15:23:50|545.31|542.91|545.41|543.01|545.52|543.12|545.31|542.91|0
1649431440000|2022-04-08 15:24:00|545.52|543.12|546.37|543.97|546.37|543.97|545.52|543.12|0
1649431450000|2022-04-08 15:24:10|546.16|543.76|546.37|543.97|546.58|544.18|546.16|543.76|0
1649431460000|2022-04-08 15:24:20|545.95|543.55|546.16|543.76|546.16|543.76|545.95|543.55|0
1649431470000|2022-04-08 15:24:30|546.37|543.97|546.16|543.76|546.8|544.4|546.16|543.76|0
1649431480000|2022-04-08 15:24:40|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1649431490000|2022-04-08 15:24:50|546.16|543.76|545.95|543.55|546.16|543.76|545.73|543.33|0
1649431500000|2022-04-08 15:25:00|545.31|542.91|545.73|543.33|545.73|543.33|545.31|542.91|0
1649431520000|2022-04-08 15:25:20|545.95|543.55|545.52|543.12|545.95|543.55|545.52|543.12|0
1649431530000|2022-04-08 15:25:30|545.31|542.91|546.16|543.76|546.16|543.76|545.31|542.91|0
1649431540000|2022-04-08 15:25:40|546.37|543.97|547.22|544.82|547.22|544.82|546.37|543.97|0
1649431550000|2022-04-08 15:25:50|547.01|544.61|547.32|544.92|547.32|544.92|546.79|544.39|0
1649431560000|2022-04-08 15:26:00|547.22|544.82|547.43|545.03|547.43|545.03|547.01|544.61|0
1649431570000|2022-04-08 15:26:10|547.01|544.61|547.43|545.03|547.43|545.03|547.01|544.61|0
1649431580000|2022-04-08 15:26:20|547.65|545.25|547.65|545.25|547.75|545.35|547.65|545.25|0
1649431590000|2022-04-08 15:26:30|547.86|545.46|547.65|545.25|547.86|545.46|547.65|545.25|0
1649431600000|2022-04-08 15:26:40|547.86|545.46|548.07|545.67|548.07|545.67|547.86|545.46|0
1649431610000|2022-04-08 15:26:50|547.86|545.46|547.4|545|547.86|545.46|547.4|545|0
1649431620000|2022-04-08 15:27:00|546.12|543.72|546.34|543.94|546.55|544.15|546.12|543.72|0
1649431630000|2022-04-08 15:27:10|546.12|543.72|546.12|543.72|546.12|543.72|545.7|543.3|0
1649431640000|2022-04-08 15:27:20|545.49|543.09|546.12|543.72|546.12|543.72|545.49|543.09|0
1649431650000|2022-04-08 15:27:30|545.91|543.51|546.12|543.72|546.12|543.72|545.91|543.51|0
1649431660000|2022-04-08 15:27:40|545.7|543.3|546.76|544.36|546.76|544.36|545.7|543.3|0
1649431670000|2022-04-08 15:27:50|546.55|544.15|545.82|543.42|546.55|544.15|545.82|543.42|0
1649431680000|2022-04-08 15:28:00|545.39|542.99|545.17|542.77|545.39|542.99|544.95|542.55|0
1649431690000|2022-04-08 15:28:10|545.25|542.85|544.85|542.45|545.25|542.85|544.85|542.45|0
1649431700000|2022-04-08 15:28:20|544.64|542.24|545|542.6|545|542.6|544.64|542.24|0
1649431710000|2022-04-08 15:28:30|545.11|542.71|545.32|542.92|545.32|542.92|545.11|542.71|0
1649431720000|2022-04-08 15:28:40|545.43|543.03|545.86|543.46|546.07|543.67|545.43|543.03|0
1649431730000|2022-04-08 15:28:50|545.64|543.24|546.28|543.88|546.28|543.88|545.64|543.24|0
1649431740000|2022-04-08 15:29:00|545.64|543.24|545.86|543.46|545.86|543.46|545.64|543.24|0
1649431750000|2022-04-08 15:29:10|546.07|543.67|546.07|543.67|546.07|543.67|545.86|543.46|0
1649431760000|2022-04-08 15:29:20|545.86|543.46|545.96|543.56|545.96|543.56|545.86|543.46|0
1649431770000|2022-04-08 15:29:30|545.86|543.46|546.28|543.88|546.28|543.88|545.86|543.46|0
1649431780000|2022-04-08 15:29:40|546.07|543.67|546.6|544.2|546.71|544.31|546.07|543.67|0
1649431790000|2022-04-08 15:29:50|546.71|544.31|547.13|544.73|547.13|544.73|546.71|544.31|0
1649431800000|2022-04-08 15:30:00|547.35|544.95|547.35|544.95|547.35|544.95|547.13|544.73|0
1649431810000|2022-04-08 15:30:10|547.56|545.16|547.99|545.59|547.99|545.59|547.56|545.16|0
1649431820000|2022-04-08 15:30:20|547.77|545.37|547.99|545.59|547.99|545.59|547.77|545.37|0
1649431830000|2022-04-08 15:30:30|547.77|545.37|547.99|545.59|547.99|545.59|547.77|545.37|0
1649431840000|2022-04-08 15:30:40|548.2|545.8|547.99|545.59|548.2|545.8|547.99|545.59|0
1649431850000|2022-04-08 15:30:50|547.77|545.37|547.99|545.59|548.2|545.8|547.77|545.37|0
1649431860000|2022-04-08 15:31:00|547.56|545.16|547.77|545.37|547.77|545.37|547.35|544.95|0
1649431870000|2022-04-08 15:31:10|548.2|545.8|550.34|547.94|550.34|547.94|548.2|545.8|0
1649431880000|2022-04-08 15:31:20|549.48|547.08|549.58|547.18|549.58|547.18|549.27|546.87|0
1649431890000|2022-04-08 15:31:30|549.48|547.08|549.05|546.65|549.69|547.29|549.05|546.65|0
1649431900000|2022-04-08 15:31:40|548.2|545.8|548.63|546.23|548.63|546.23|548.2|545.8|0
1649431910000|2022-04-08 15:31:50|548.84|546.44|549.05|546.65|549.27|546.87|548.84|546.44|0
1649431920000|2022-04-08 15:32:00|549.48|547.08|549.69|547.29|549.69|547.29|549.48|547.08|0
1649431930000|2022-04-08 15:32:10|549.48|547.08|550.12|547.72|550.34|547.94|549.48|547.08|0
1649431940000|2022-04-08 15:32:20|550.55|548.15|550.33|547.93|550.55|548.15|550.33|547.93|0
1649431950000|2022-04-08 15:32:30|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1649431960000|2022-04-08 15:32:40|549.91|547.51|549.05|546.65|549.91|547.51|549.05|546.65|0
1649431970000|2022-04-08 15:32:50|549.27|546.87|549.27|546.87|549.27|546.87|549.05|546.65|0
1649431980000|2022-04-08 15:33:00|549.69|547.29|550.33|547.93|550.33|547.93|549.69|547.29|0
1649431990000|2022-04-08 15:33:10|550.76|548.36|550.98|548.58|550.98|548.58|550.76|548.36|0
1649432000000|2022-04-08 15:33:20|551.4|549|551.19|548.79|551.4|549|550.98|548.58|0
1649432010000|2022-04-08 15:33:30|550.98|548.58|551.19|548.79|551.19|548.79|550.98|548.58|0
1649432020000|2022-04-08 15:33:40|550.98|548.58|550.44|548.04|550.98|548.58|550.44|548.04|0
1649432030000|2022-04-08 15:33:50|550.55|548.15|550.55|548.15|550.76|548.36|550.33|547.93|0
1649432040000|2022-04-08 15:34:00|550.76|548.36|550.33|547.93|550.76|548.36|550.12|547.72|0
1649432050000|2022-04-08 15:34:10|549.91|547.51|549.69|547.29|550.55|548.15|549.69|547.29|0
1649432060000|2022-04-08 15:34:20|549.48|547.08|549.27|546.87|549.48|547.08|549.27|546.87|0
1649432070000|2022-04-08 15:34:30|549.05|546.65|548.63|546.23|549.05|546.65|548.63|546.23|0
1649432080000|2022-04-08 15:34:40|548.41|546.01|548.73|546.33|548.84|546.44|548.41|546.01|0
1649432090000|2022-04-08 15:34:50|548.84|546.44|549.48|547.08|549.48|547.08|548.84|546.44|0
1649432100000|2022-04-08 15:35:00|549.37|546.97|549.05|546.65|549.37|546.97|548.84|546.44|0
1649432110000|2022-04-08 15:35:10|549.27|546.87|549.27|546.87|549.27|546.87|548.84|546.44|0
1649432120000|2022-04-08 15:35:20|548.84|546.44|548.84|546.44|548.84|546.44|548.62|546.22|0
1649432130000|2022-04-08 15:35:30|548.62|546.22|548.2|545.8|548.62|546.22|548.2|545.8|0
1649432140000|2022-04-08 15:35:40|547.34|544.94|546.92|544.52|547.34|544.94|546.81|544.41|0
1649432150000|2022-04-08 15:35:50|546.7|544.3|547.13|544.73|547.13|544.73|546.7|544.3|0
1649432160000|2022-04-08 15:36:00|547.45|545.05|546.92|544.52|547.45|545.05|546.92|544.52|0
1649432170000|2022-04-08 15:36:10|545.85|543.45|545.43|543.03|545.85|543.45|545.43|543.03|0
1649432180000|2022-04-08 15:36:20|545.42|543.02|544.57|542.17|545.42|543.02|544.57|542.17|0
1649432190000|2022-04-08 15:36:30|544.79|542.39|544.79|542.39|544.79|542.39|544.79|542.39|0
1649432200000|2022-04-08 15:36:40|544.57|542.17|544.67|542.27|544.79|542.39|544.57|542.17|0
1649432210000|2022-04-08 15:36:50|544.36|541.96|543.3|540.9|544.36|541.96|543.08|540.68|0
1649432220000|2022-04-08 15:37:00|542.87|540.47|543.93|541.53|543.93|541.53|542.87|540.47|0
1649432230000|2022-04-08 15:37:10|544.15|541.75|543.51|541.11|544.15|541.75|543.51|541.11|0
1649432240000|2022-04-08 15:37:20|543.72|541.32|544.15|541.75|544.15|541.75|543.72|541.32|0
1649432250000|2022-04-08 15:37:30|543.93|541.53|543.29|540.89|543.93|541.53|543.29|540.89|0
1649432260000|2022-04-08 15:37:40|543.51|541.11|543.93|541.53|544.15|541.75|543.51|541.11|0
1649432270000|2022-04-08 15:37:50|544.36|541.96|544.57|542.17|544.57|542.17|544.36|541.96|0
1649432280000|2022-04-08 15:38:00|544.15|541.75|544.46|542.06|544.57|542.17|544.15|541.75|0
1649432290000|2022-04-08 15:38:10|544.36|541.96|544.78|542.38|545|542.6|544.36|541.96|0
1649432300000|2022-04-08 15:38:20|545.42|543.02|546.06|543.66|546.06|543.66|545.42|543.02|0
1649432310000|2022-04-08 15:38:30|545.85|543.45|546.06|543.66|546.06|543.66|545.85|543.45|0
1649432320000|2022-04-08 15:38:40|546.28|543.88|545.85|543.45|546.28|543.88|545.85|543.45|0
1649432330000|2022-04-08 15:38:50|545.31|542.91|545.42|543.02|545.85|543.45|545.21|542.81|0
1649432340000|2022-04-08 15:39:00|545.85|543.45|545.21|542.81|545.85|543.45|545.21|542.81|0
1649432350000|2022-04-08 15:39:10|545.42|543.02|545.42|543.02|545.42|543.02|545.21|542.81|0
1649432360000|2022-04-08 15:39:20|545.85|543.45|546.06|543.66|546.06|543.66|545.85|543.45|0
1649432370000|2022-04-08 15:39:30|546.28|543.88|546.28|543.88|546.28|543.88|546.28|543.88|0
1649432380000|2022-04-08 15:39:40|546.49|544.09|547.55|545.15|547.55|545.15|546.49|544.09|0
1649432390000|2022-04-08 15:39:50|547.34|544.94|547.34|544.94|547.55|545.15|547.34|544.94|0
1649432400000|2022-04-08 15:40:00|546.49|544.09|547.55|545.15|547.77|545.37|546.49|544.09|0
1649432410000|2022-04-08 15:40:10|547.34|544.94|547.13|544.73|547.34|544.94|546.91|544.51|0
1649432430000|2022-04-08 15:40:30|546.91|544.51|547.55|545.15|547.55|545.15|546.91|544.51|0
1649432440000|2022-04-08 15:40:40|547.77|545.37|547.34|544.94|547.77|545.37|547.34|544.94|0
1649432450000|2022-04-08 15:40:50|547.13|544.73|547.13|544.73|547.13|544.73|546.91|544.51|0
1649432460000|2022-04-08 15:41:00|547.02|544.62|546.7|544.3|547.02|544.62|546.7|544.3|0
1649432470000|2022-04-08 15:41:10|547.77|545.37|547.55|545.15|547.77|545.37|547.55|545.15|0
1649432480000|2022-04-08 15:41:20|547.34|544.94|546.27|543.87|547.34|544.94|546.27|543.87|0
1649432490000|2022-04-08 15:41:30|546.06|543.66|546.06|543.66|546.06|543.66|546.06|543.66|0
1649432500000|2022-04-08 15:41:40|546.27|543.87|546.06|543.66|546.27|543.87|546.06|543.66|0
1649432510000|2022-04-08 15:41:50|546.27|543.87|546.27|543.87|546.27|543.87|546.06|543.66|0
1649432520000|2022-04-08 15:42:00|545.85|543.45|546.7|544.3|546.7|544.3|545.85|543.45|0
1649432530000|2022-04-08 15:42:10|546.49|544.09|545.21|542.81|546.49|544.09|545.21|542.81|0
1649432540000|2022-04-08 15:42:20|545.42|543.02|545.21|542.81|545.42|543.02|544.78|542.38|0
1649432550000|2022-04-08 15:42:30|545.42|543.02|545.42|543.02|545.63|543.23|545.42|543.02|0
1649432560000|2022-04-08 15:42:40|545.63|543.23|545.85|543.45|545.85|543.45|545.42|543.02|0
1649432570000|2022-04-08 15:42:50|545.63|543.23|546.49|544.09|546.49|544.09|545.63|543.23|0
1649432580000|2022-04-08 15:43:00|546.91|544.51|546.49|544.09|546.91|544.51|546.49|544.09|0
1649432590000|2022-04-08 15:43:10|546.27|543.87|546.91|544.51|546.91|544.51|546.27|543.87|0
1649432600000|2022-04-08 15:43:20|547.13|544.73|546.27|543.87|547.13|544.73|546.27|543.87|0
1649432610000|2022-04-08 15:43:30|546.49|544.09|546.27|543.87|546.49|544.09|546.27|543.87|0
1649432620000|2022-04-08 15:43:40|546.06|543.66|546.27|543.87|546.27|543.87|545.85|543.45|0
1649432630000|2022-04-08 15:43:50|546.49|544.09|546.7|544.3|546.7|544.3|546.49|544.09|0
1649432640000|2022-04-08 15:44:00|546.49|544.09|546.27|543.87|546.49|544.09|546.06|543.66|0
1649432650000|2022-04-08 15:44:10|546.49|544.09|547.77|545.37|547.77|545.37|546.49|544.09|0
1649432660000|2022-04-08 15:44:20|547.34|544.94|547.77|545.37|547.98|545.58|547.34|544.94|0
1649432670000|2022-04-08 15:44:30|547.98|545.58|548.19|545.79|548.19|545.79|547.77|545.37|0
1649432680000|2022-04-08 15:44:40|547.98|545.58|547.55|545.15|547.98|545.58|547.55|545.15|0
1649432690000|2022-04-08 15:44:50|546.91|544.51|546.27|543.87|546.91|544.51|546.27|543.87|0
1649432700000|2022-04-08 15:45:00|545.85|543.45|545.21|542.81|545.85|543.45|544.35|541.95|0
1649432710000|2022-04-08 15:45:10|545.42|543.02|544.78|542.38|545.63|543.23|544.78|542.38|0
1649432720000|2022-04-08 15:45:20|544.99|542.59|544.99|542.59|545.21|542.81|544.78|542.38|0
1649432730000|2022-04-08 15:45:30|545.21|542.81|545.63|543.23|545.63|543.23|545.21|542.81|0
1649432740000|2022-04-08 15:45:40|546.27|543.87|546.7|544.3|546.7|544.3|546.27|543.87|0
1649432750000|2022-04-08 15:45:50|546.48|544.08|546.27|543.87|546.48|544.08|546.27|543.87|0
1649432760000|2022-04-08 15:46:00|546.06|543.66|546.27|543.87|546.27|543.87|546.06|543.66|0
1649432770000|2022-04-08 15:46:10|546.48|544.08|547.55|545.15|547.55|545.15|546.48|544.08|0
1649432780000|2022-04-08 15:46:20|547.12|544.72|546.37|543.97|547.34|544.94|546.37|543.97|0
1649432790000|2022-04-08 15:46:30|546.48|544.08|546.91|544.51|546.91|544.51|546.48|544.08|0
1649432800000|2022-04-08 15:46:40|547.12|544.72|547.55|545.15|547.55|545.15|547.12|544.72|0
1649432810000|2022-04-08 15:46:50|547.34|544.94|548.62|546.22|548.62|546.22|547.34|544.94|0
1649432820000|2022-04-08 15:47:00|548.19|545.79|548.83|546.43|548.83|546.43|548.19|545.79|0
1649432830000|2022-04-08 15:47:10|549.04|546.64|549.47|547.07|549.47|547.07|549.04|546.64|0
1649432840000|2022-04-08 15:47:20|549.9|547.5|550.33|547.93|550.33|547.93|549.9|547.5|0
1649432850000|2022-04-08 15:47:30|549.47|547.07|549.04|546.64|549.68|547.28|549.04|546.64|0
1649432860000|2022-04-08 15:47:40|549.26|546.86|549.26|546.86|549.26|546.86|549.26|546.86|0
1649432870000|2022-04-08 15:47:50|549.47|547.07|549.04|546.64|549.47|547.07|549.04|546.64|0
1649432880000|2022-04-08 15:48:00|548.83|546.43|549.26|546.86|549.26|546.86|548.83|546.43|0
1649432890000|2022-04-08 15:48:10|549.47|547.07|549.68|547.28|549.68|547.28|549.47|547.07|0
1649432900000|2022-04-08 15:48:20|549.9|547.5|549.68|547.28|550|547.6|549.68|547.28|0
1649432910000|2022-04-08 15:48:30|549.9|547.5|550.11|547.71|550.33|547.93|549.9|547.5|0
1649432920000|2022-04-08 15:48:40|550.32|547.92|550.11|547.71|550.32|547.92|549.79|547.39|0
1649432930000|2022-04-08 15:48:50|549.68|547.28|549.9|547.5|549.9|547.5|549.68|547.28|0
1649432940000|2022-04-08 15:49:00|549.68|547.28|550.21|547.81|550.21|547.81|549.68|547.28|0
1649432950000|2022-04-08 15:49:10|550.32|547.92|549.36|546.96|550.97|548.57|549.36|546.96|0
1649432960000|2022-04-08 15:49:20|549.26|546.86|548.83|546.43|549.26|546.86|548.83|546.43|0
1649432970000|2022-04-08 15:49:30|548.62|546.22|547.76|545.36|548.62|546.22|547.55|545.15|0
1649432980000|2022-04-08 15:49:40|547.55|545.15|547.65|545.25|547.65|545.25|547.34|544.94|0
1649432990000|2022-04-08 15:49:50|547.55|545.15|546.91|544.51|547.55|545.15|546.91|544.51|0
1649433000000|2022-04-08 15:50:00|547.12|544.72|547.12|544.72|547.12|544.72|546.27|543.87|0
1649433010000|2022-04-08 15:50:10|547.34|544.94|547.55|545.15|547.55|545.15|547.34|544.94|0
1649433020000|2022-04-08 15:50:20|547.76|545.36|548.19|545.79|548.19|545.79|547.55|545.15|0
1649433030000|2022-04-08 15:50:30|548.4|546|548.4|546|548.62|546.22|548.4|546|0
1649433040000|2022-04-08 15:50:40|548.19|545.79|547.76|545.36|548.19|545.79|547.76|545.36|0
1649433050000|2022-04-08 15:50:50|547.55|545.15|548.4|546|548.4|546|547.33|544.93|0
1649433060000|2022-04-08 15:51:00|548.19|545.79|548.61|546.21|548.61|546.21|548.19|545.79|0
1649433070000|2022-04-08 15:51:10|548.83|546.43|549.04|546.64|549.26|546.86|548.83|546.43|0
1649433080000|2022-04-08 15:51:20|549.68|547.28|549.68|547.28|549.68|547.28|549.47|547.07|0
1649433090000|2022-04-08 15:51:30|549.26|546.86|549.36|546.96|549.47|547.07|549.26|546.86|0
1649433100000|2022-04-08 15:51:40|549.04|546.64|549.04|546.64|549.26|546.86|549.04|546.64|0
1649433110000|2022-04-08 15:51:50|548.61|546.21|548.4|546|548.61|546.21|548.4|546|0
1649433120000|2022-04-08 15:52:00|548.83|546.43|547.33|544.93|548.83|546.43|547.33|544.93|0
1649433130000|2022-04-08 15:52:10|547.55|545.15|547.76|545.36|547.76|545.36|547.55|545.15|0
1649433140000|2022-04-08 15:52:20|548.19|545.79|548.4|546|548.4|546|547.97|545.57|0
1649433150000|2022-04-08 15:52:30|548.61|546.21|549.47|547.07|549.47|547.07|548.61|546.21|0
1649433160000|2022-04-08 15:52:40|548.93|546.53|548.83|546.43|548.93|546.53|548.83|546.43|0
1649433170000|2022-04-08 15:52:50|549.47|547.07|549.25|546.85|549.47|547.07|549.25|546.85|0
1649433180000|2022-04-08 15:53:00|549.47|547.07|549.68|547.28|549.68|547.28|549.25|546.85|0
1649433190000|2022-04-08 15:53:10|549.47|547.07|550.11|547.71|550.11|547.71|549.47|547.07|0
1649433200000|2022-04-08 15:53:20|549.89|547.49|550.75|548.35|550.75|548.35|549.89|547.49|0
1649433210000|2022-04-08 15:53:30|550.32|547.92|550.32|547.92|550.32|547.92|550.11|547.71|0
1649433220000|2022-04-08 15:53:40|550.42|548.02|549.47|547.07|550.42|548.02|549.47|547.07|0
1649433230000|2022-04-08 15:53:50|549.68|547.28|549.25|546.85|549.68|547.28|549.25|546.85|0
1649433240000|2022-04-08 15:54:00|549.47|547.07|549.25|546.85|549.47|547.07|549.04|546.64|0
1649433250000|2022-04-08 15:54:10|548.4|546|548.61|546.21|548.83|546.43|548.4|546|0
1649433260000|2022-04-08 15:54:20|548.4|546|548.61|546.21|548.61|546.21|548.4|546|0
1649433270000|2022-04-08 15:54:30|548.19|545.79|548.61|546.21|548.61|546.21|548.19|545.79|0
1649433280000|2022-04-08 15:54:40|548.19|545.79|547.76|545.36|548.19|545.79|547.76|545.36|0
1649433290000|2022-04-08 15:54:50|547.55|545.15|547.33|544.93|547.97|545.57|547.33|544.93|0
1649433300000|2022-04-08 15:55:00|547.55|545.15|547.12|544.72|547.55|545.15|547.12|544.72|0
1649433310000|2022-04-08 15:55:10|547.33|544.93|546.48|544.08|547.33|544.93|546.48|544.08|0
1649433320000|2022-04-08 15:55:20|546.27|543.87|547.01|544.61|547.01|544.61|546.27|543.87|0
1649433330000|2022-04-08 15:55:30|547.33|544.93|547.76|545.36|547.76|545.36|547.12|544.72|0
1649433340000|2022-04-08 15:55:40|547.55|545.15|546.48|544.08|547.55|545.15|546.48|544.08|0
1649433350000|2022-04-08 15:55:50|546.91|544.51|546.48|544.08|546.91|544.51|546.27|543.87|0
1649433360000|2022-04-08 15:56:00|547.12|544.72|547.12|544.72|547.12|544.72|547.12|544.72|0
1649433370000|2022-04-08 15:56:10|546.9|544.5|547.12|544.72|547.12|544.72|546.9|544.5|0
1649433380000|2022-04-08 15:56:20|547.33|544.93|548.18|545.78|548.18|545.78|547.33|544.93|0
1649433390000|2022-04-08 15:56:30|547.97|545.57|548.83|546.43|548.83|546.43|547.97|545.57|0
1649433400000|2022-04-08 15:56:40|548.71|546.31|549.04|546.64|549.04|546.64|548.71|546.31|0
1649433410000|2022-04-08 15:56:50|549.25|546.85|549.68|547.28|549.68|547.28|549.25|546.85|0
1649433420000|2022-04-08 15:57:00|549.89|547.49|549.47|547.07|550|547.6|549.47|547.07|0
1649433430000|2022-04-08 15:57:10|548.82|546.42|548.61|546.21|548.82|546.42|548.61|546.21|0
1649433440000|2022-04-08 15:57:20|548.82|546.42|549.47|547.07|549.68|547.28|548.82|546.42|0
1649433450000|2022-04-08 15:57:30|549.68|547.28|549.68|547.28|549.89|547.49|549.68|547.28|0
1649433460000|2022-04-08 15:57:40|549.25|546.85|549.89|547.49|549.89|547.49|549.25|546.85|0
1649433470000|2022-04-08 15:57:50|550.11|547.71|550.53|548.13|550.53|548.13|550.11|547.71|0
1649433480000|2022-04-08 15:58:00|550.11|547.71|549.89|547.49|550.11|547.71|549.89|547.49|0
1649433490000|2022-04-08 15:58:10|550.11|547.71|550.32|547.92|550.53|548.13|550.11|547.71|0
1649433500000|2022-04-08 15:58:20|549.89|547.49|549.25|546.85|549.89|547.49|549.25|546.85|0
1649433510000|2022-04-08 15:58:30|549.46|547.06|549.46|547.06|549.68|547.28|549.46|547.06|0
1649433520000|2022-04-08 15:58:40|549.68|547.28|549.78|547.38|549.78|547.38|549.46|547.06|0
1649433530000|2022-04-08 15:58:50|549.57|547.17|550.11|547.71|550.11|547.71|549.57|547.17|0
1649433540000|2022-04-08 15:59:00|550.21|547.81|550.32|547.92|550.32|547.92|549.89|547.49|0
1649433550000|2022-04-08 15:59:10|550.75|548.35|550.96|548.56|550.96|548.56|550.75|548.35|0
1649433560000|2022-04-08 15:59:20|550.75|548.35|550.1|547.7|550.75|548.35|550.1|547.7|0
1649433570000|2022-04-08 15:59:30|550.32|547.92|550.42|548.02|550.42|548.02|550.1|547.7|0
1649433580000|2022-04-08 15:59:40|550.63|548.23|549.46|547.06|550.63|548.23|549.46|547.06|0
1649433590000|2022-04-08 15:59:50|549.57|547.17|549.25|546.85|549.68|547.28|549.25|546.85|0
1649433600000|2022-04-08 16:00:00|549.04|546.64|549.89|547.49|549.89|547.49|549.04|546.64|0
1649433610000|2022-04-08 16:00:10|549.99|547.59|551.6|549.2|551.6|549.2|549.99|547.59|0
1649433620000|2022-04-08 16:00:20|551.39|548.99|550.53|548.13|551.6|549.2|550.53|548.13|0
1649433630000|2022-04-08 16:00:30|550.96|548.56|549.46|547.06|551.17|548.77|549.46|547.06|0
1649433640000|2022-04-08 16:00:40|549.25|546.85|549.57|547.17|549.57|547.17|549.04|546.64|0
1649433650000|2022-04-08 16:00:50|549.89|547.49|549.46|547.06|549.89|547.49|549.46|547.06|0
1649433660000|2022-04-08 16:01:00|549.68|547.28|549.89|547.49|549.89|547.49|549.25|546.85|0
1649433670000|2022-04-08 16:01:10|550.1|547.7|550.1|547.7|550.1|547.7|549.99|547.59|0
1649433680000|2022-04-08 16:01:20|550.32|547.92|550.1|547.7|550.53|548.13|549.89|547.49|0
1649433690000|2022-04-08 16:01:30|549.89|547.49|549.68|547.28|549.89|547.49|549.68|547.28|0
1649433700000|2022-04-08 16:01:40|549.04|546.64|549.46|547.06|549.46|547.06|549.04|546.64|0
1649433710000|2022-04-08 16:01:50|549.68|547.28|550.63|548.23|550.63|548.23|549.68|547.28|0
1649433720000|2022-04-08 16:02:00|550.1|547.7|549.89|547.49|550.1|547.7|549.89|547.49|0
1649433730000|2022-04-08 16:02:10|549.68|547.28|548.82|546.42|549.68|547.28|548.82|546.42|0
1649433740000|2022-04-08 16:02:20|549.04|546.64|548.82|546.42|549.04|546.64|548.82|546.42|0
1649433750000|2022-04-08 16:02:30|549.46|547.06|549.03|546.63|549.46|547.06|549.03|546.63|0
1649433760000|2022-04-08 16:02:40|549.25|546.85|549.03|546.63|549.25|546.85|548.82|546.42|0
1649433770000|2022-04-08 16:02:50|548.82|546.42|549.46|547.06|549.46|547.06|548.82|546.42|0
1649433780000|2022-04-08 16:03:00|549.89|547.49|549.89|547.49|549.89|547.49|549.89|547.49|0
1649433790000|2022-04-08 16:03:10|549.68|547.28|549.68|547.28|549.99|547.59|549.46|547.06|0
1649433800000|2022-04-08 16:03:20|549.25|546.85|549.46|547.06|549.68|547.28|549.25|546.85|0
1649433810000|2022-04-08 16:03:30|549.89|547.49|549.99|547.59|550.1|547.7|549.89|547.49|0
1649433820000|2022-04-08 16:03:40|550.1|547.7|550.1|547.7|550.1|547.7|549.78|547.38|0
1649433830000|2022-04-08 16:03:50|549.89|547.49|550.74|548.34|550.74|548.34|549.89|547.49|0
1649433840000|2022-04-08 16:04:00|550.96|548.56|551.17|548.77|551.17|548.77|550.96|548.56|0
1649433850000|2022-04-08 16:04:10|551.6|549.2|551.38|548.98|551.6|549.2|551.38|548.98|0
1649433860000|2022-04-08 16:04:20|551.17|548.77|551.17|548.77|551.17|548.77|550.96|548.56|0
1649433870000|2022-04-08 16:04:30|550.53|548.13|550.53|548.13|550.63|548.23|550.53|548.13|0
1649433880000|2022-04-08 16:04:40|550.63|548.23|550.2|547.8|550.63|548.23|550.1|547.7|0
1649433890000|2022-04-08 16:04:50|550.32|547.92|550.2|547.8|550.32|547.92|549.89|547.49|0
1649433900000|2022-04-08 16:05:00|550.1|547.7|549.89|547.49|550.1|547.7|549.89|547.49|0
1649433910000|2022-04-08 16:05:10|550.31|547.91|551.38|548.98|551.49|549.09|550.31|547.91|0
1649433920000|2022-04-08 16:05:20|551.17|548.77|550.74|548.34|551.17|548.77|550.74|548.34|0
1649433930000|2022-04-08 16:05:30|550.53|548.13|550.84|548.44|550.84|548.44|550.31|547.91|0
1649433940000|2022-04-08 16:05:40|550.53|548.13|550.31|547.91|550.53|548.13|550.31|547.91|0
1649433950000|2022-04-08 16:05:50|550.1|547.7|550.1|547.7|550.2|547.8|550.1|547.7|0
1649433960000|2022-04-08 16:06:00|549.89|547.49|549.46|547.06|549.89|547.49|549.46|547.06|0
1649433970000|2022-04-08 16:06:10|549.67|547.27|549.89|547.49|549.89|547.49|549.67|547.27|0
1649433980000|2022-04-08 16:06:20|549.67|547.27|549.46|547.06|549.67|547.27|549.46|547.06|0
1649433990000|2022-04-08 16:06:30|549.67|547.27|549.89|547.49|549.89|547.49|549.46|547.06|0
1649434000000|2022-04-08 16:06:40|550.31|547.91|550.31|547.91|550.53|548.13|550.2|547.8|0
1649434010000|2022-04-08 16:06:50|550.53|548.13|549.89|547.49|550.53|548.13|549.89|547.49|0
1649434020000|2022-04-08 16:07:00|549.67|547.27|549.46|547.06|549.67|547.27|549.46|547.06|0
1649434030000|2022-04-08 16:07:10|549.56|547.16|549.89|547.49|549.89|547.49|549.56|547.16|0
1649434040000|2022-04-08 16:07:20|549.67|547.27|549.89|547.49|550.1|547.7|549.67|547.27|0
1649434050000|2022-04-08 16:07:30|549.46|547.06|549.67|547.27|549.67|547.27|549.46|547.06|0
1649434060000|2022-04-08 16:07:40|549.56|547.16|548.6|546.2|549.56|547.16|548.6|546.2|0
1649434070000|2022-04-08 16:07:50|548.18|545.78|548.6|546.2|548.6|546.2|548.18|545.78|0
1649434080000|2022-04-08 16:08:00|548.39|545.99|547.54|545.14|548.39|545.99|547.54|545.14|0
1649434090000|2022-04-08 16:08:10|547.75|545.35|547.96|545.56|548.18|545.78|547.75|545.35|0
1649434100000|2022-04-08 16:08:20|547.75|545.35|547.96|545.56|547.96|545.56|547.54|545.14|0
1649434110000|2022-04-08 16:08:30|548.18|545.78|547.96|545.56|548.18|545.78|547.96|545.56|0
1649434120000|2022-04-08 16:08:40|548.6|546.2|549.03|546.63|549.03|546.63|548.6|546.2|0
1649434130000|2022-04-08 16:08:50|549.24|546.84|549.89|547.49|549.89|547.49|549.24|546.84|0
1649434140000|2022-04-08 16:09:00|550.31|547.91|550.74|548.34|550.74|548.34|550.31|547.91|0
1649434150000|2022-04-08 16:09:10|550.95|548.55|550.95|548.55|550.95|548.55|550.74|548.34|0
1649434160000|2022-04-08 16:09:20|550.53|548.13|549.88|547.48|550.53|548.13|549.88|547.48|0
1649434170000|2022-04-08 16:09:30|550.1|547.7|549.67|547.27|550.31|547.91|549.67|547.27|0
1649434180000|2022-04-08 16:09:40|549.35|546.95|549.03|546.63|549.35|546.95|549.03|546.63|0
1649434190000|2022-04-08 16:09:50|549.13|546.73|549.24|546.84|549.24|546.84|549.13|546.73|0
1649434200000|2022-04-08 16:10:00|548.82|546.42|549.03|546.63|549.03|546.63|548.82|546.42|0
1649434210000|2022-04-08 16:10:10|549.24|546.84|548.82|546.42|549.24|546.84|548.82|546.42|0
1649434220000|2022-04-08 16:10:20|548.6|546.2|548.18|545.78|548.6|546.2|548.18|545.78|0
1649434230000|2022-04-08 16:10:30|548.39|545.99|549.46|547.06|549.46|547.06|548.39|545.99|0
1649434240000|2022-04-08 16:10:40|549.24|546.84|549.67|547.27|549.88|547.48|549.24|546.84|0
1649434250000|2022-04-08 16:10:50|549.88|547.48|550.31|547.91|550.31|547.91|549.88|547.48|0
1649434260000|2022-04-08 16:11:00|550.74|548.34|550.74|548.34|550.74|548.34|550.53|548.13|0
1649434270000|2022-04-08 16:11:10|550.63|548.23|551.38|548.98|551.38|548.98|550.63|548.23|0
1649434280000|2022-04-08 16:11:20|551.59|549.19|551.38|548.98|551.59|549.19|551.38|548.98|0
1649434290000|2022-04-08 16:11:30|550.74|548.34|549.88|547.48|550.74|548.34|549.88|547.48|0
1649434300000|2022-04-08 16:11:40|550.31|547.91|549.67|547.27|550.52|548.12|549.67|547.27|0
1649434310000|2022-04-08 16:11:50|549.88|547.48|549.67|547.27|550.1|547.7|549.67|547.27|0
1649434320000|2022-04-08 16:12:00|549.46|547.06|549.24|546.84|549.46|547.06|549.24|546.84|0
1649434330000|2022-04-08 16:12:10|549.46|547.06|549.46|547.06|549.67|547.27|549.46|547.06|0
1649434340000|2022-04-08 16:12:20|549.24|546.84|548.82|546.42|549.24|546.84|548.82|546.42|0
1649434350000|2022-04-08 16:12:30|548.6|546.2|547.32|544.92|548.6|546.2|547.32|544.92|0
1649434360000|2022-04-08 16:12:40|547|544.6|547.53|545.13|547.96|545.56|547|544.6|0
1649434370000|2022-04-08 16:12:50|547.75|545.35|547.32|544.92|547.75|545.35|547.32|544.92|0
1649434380000|2022-04-08 16:13:00|547.11|544.71|547.32|544.92|547.32|544.92|547.11|544.71|0
1649434390000|2022-04-08 16:13:10|546.89|544.49|546.68|544.28|546.89|544.49|546.68|544.28|0
1649434400000|2022-04-08 16:13:20|546.47|544.07|546.68|544.28|546.68|544.28|546.47|544.07|0
1649434410000|2022-04-08 16:13:30|546.47|544.07|545.4|543|546.47|544.07|545.4|543|0
1649434420000|2022-04-08 16:13:40|545.19|542.79|545.4|543|545.4|543|544.98|542.58|0
1649434430000|2022-04-08 16:13:50|545.61|543.21|546.57|544.17|546.57|544.17|545.61|543.21|0
1649434440000|2022-04-08 16:14:00|546.36|543.96|546.89|544.49|546.89|544.49|546.36|543.96|0
1649434450000|2022-04-08 16:14:10|547.11|544.71|547|544.6|547.11|544.71|547|544.6|0
1649434460000|2022-04-08 16:14:20|547.11|544.71|547.53|545.13|547.53|545.13|547.11|544.71|0
1649434470000|2022-04-08 16:14:30|547.75|545.35|547.53|545.13|547.75|545.35|547.53|545.13|0
1649434480000|2022-04-08 16:14:40|547.75|545.35|547.96|545.56|547.96|545.56|547.53|545.13|0
1649434490000|2022-04-08 16:14:50|548.17|545.77|547.96|545.56|548.17|545.77|547.96|545.56|0
1649434500000|2022-04-08 16:15:00|548.39|545.99|547.75|545.35|548.39|545.99|547.75|545.35|0
1649434510000|2022-04-08 16:15:10|547.53|545.13|546.68|544.28|547.53|545.13|546.68|544.28|0
1649434520000|2022-04-08 16:15:20|546.89|544.49|546.89|544.49|547.11|544.71|546.89|544.49|0
1649434530000|2022-04-08 16:15:30|545.83|543.43|545.83|543.43|546.04|543.64|545.83|543.43|0
1649434540000|2022-04-08 16:15:40|546.04|543.64|546.25|543.85|546.25|543.85|546.04|543.64|0
1649434550000|2022-04-08 16:15:50|546.47|544.07|545.83|543.43|546.47|544.07|545.61|543.21|0
1649434560000|2022-04-08 16:16:00|546.04|543.64|546.04|543.64|546.25|543.85|546.04|543.64|0
1649434570000|2022-04-08 16:16:10|546.25|543.85|546.68|544.28|546.68|544.28|546.25|543.85|0
1649434580000|2022-04-08 16:16:20|546.89|544.49|547.32|544.92|547.32|544.92|546.89|544.49|0
1649434590000|2022-04-08 16:16:30|547.11|544.71|547.53|545.13|547.75|545.35|547.11|544.71|0
1649434600000|2022-04-08 16:16:40|547.42|545.02|547.96|545.56|547.96|545.56|547.32|544.92|0
1649434610000|2022-04-08 16:16:50|547.11|544.71|546.68|544.28|547.11|544.71|546.68|544.28|0
1649434620000|2022-04-08 16:17:00|547.85|545.45|547.96|545.56|548.17|545.77|547.75|545.35|0
1649434630000|2022-04-08 16:17:10|547.75|545.35|548.39|545.99|548.39|545.99|547.75|545.35|0
1649434640000|2022-04-08 16:17:20|548.6|546.2|548.6|546.2|548.6|546.2|548.49|546.09|0
1649434650000|2022-04-08 16:17:30|548.81|546.41|550.09|547.69|550.09|547.69|548.81|546.41|0
1649434660000|2022-04-08 16:17:40|549.88|547.48|550.31|547.91|550.52|548.12|549.88|547.48|0
1649434670000|2022-04-08 16:17:50|550.09|547.69|549.45|547.05|550.09|547.69|549.45|547.05|0
1649434680000|2022-04-08 16:18:00|549.67|547.27|549.24|546.84|549.67|547.27|549.24|546.84|0
1649434690000|2022-04-08 16:18:10|549.03|546.63|549.45|547.05|549.45|547.05|549.03|546.63|0
1649434700000|2022-04-08 16:18:20|549.03|546.63|549.45|547.05|549.45|547.05|549.03|546.63|0
1649434710000|2022-04-08 16:18:30|549.67|547.27|549.88|547.48|549.88|547.48|549.67|547.27|0
1649434720000|2022-04-08 16:18:40|549.24|546.84|549.88|547.48|549.88|547.48|549.24|546.84|0
1649434730000|2022-04-08 16:18:50|550.09|547.69|549.67|547.27|550.09|547.69|549.45|547.05|0
1649434740000|2022-04-08 16:19:00|550.09|547.69|550.09|547.69|550.09|547.69|549.67|547.27|0
1649434750000|2022-04-08 16:19:10|550.52|548.12|551.16|548.76|551.16|548.76|550.52|548.12|0
1649434760000|2022-04-08 16:19:20|551.59|549.19|551.59|549.19|551.59|549.19|551.37|548.97|0
1649434770000|2022-04-08 16:19:30|552.02|549.62|552.02|549.62|552.33|549.93|552.02|549.62|0
1649434780000|2022-04-08 16:19:40|551.59|549.19|551.59|549.19|551.59|549.19|551.37|548.97|0
1649434790000|2022-04-08 16:19:50|551.16|548.76|551.37|548.97|551.37|548.97|550.95|548.55|0
1649434800000|2022-04-08 16:20:00|551.59|549.19|551.59|549.19|551.59|549.19|551.16|548.76|0
1649434810000|2022-04-08 16:20:10|551.8|549.4|551.37|548.97|552.02|549.62|551.37|548.97|0
1649434820000|2022-04-08 16:20:20|551.59|549.19|551.16|548.76|551.59|549.19|551.16|548.76|0
1649434830000|2022-04-08 16:20:30|551.37|548.97|552.66|550.26|552.66|550.26|551.37|548.97|0
1649434840000|2022-04-08 16:20:40|552.23|549.83|551.59|549.19|552.44|550.04|551.59|549.19|0
1649434850000|2022-04-08 16:20:50|551.8|549.4|551.8|549.4|552.02|549.62|551.8|549.4|0
1649434860000|2022-04-08 16:21:00|551.59|549.19|552.02|549.62|552.23|549.83|551.59|549.19|0
1649434870000|2022-04-08 16:21:10|551.8|549.4|552.02|549.62|552.02|549.62|551.8|549.4|0
1649434880000|2022-04-08 16:21:20|552.44|550.04|552.44|550.04|552.66|550.26|552.44|550.04|0
1649434890000|2022-04-08 16:21:30|553.09|550.69|554.37|551.97|554.37|551.97|553.09|550.69|0
1649434900000|2022-04-08 16:21:40|554.8|552.4|554.37|551.97|555.12|552.72|554.16|551.76|0
1649434910000|2022-04-08 16:21:50|554.26|551.86|553.94|551.54|554.26|551.86|553.94|551.54|0
1649434920000|2022-04-08 16:22:00|554.58|552.18|553.94|551.54|554.58|552.18|553.94|551.54|0
1649434930000|2022-04-08 16:22:10|554.16|551.76|554.16|551.76|554.26|551.86|554.16|551.76|0
1649434940000|2022-04-08 16:22:20|553.73|551.33|553.73|551.33|554.37|551.97|553.73|551.33|0
1649434950000|2022-04-08 16:22:30|553.94|551.54|554.58|552.18|554.58|552.18|553.94|551.54|0
1649434960000|2022-04-08 16:22:40|554.37|551.97|554.47|552.07|554.58|552.18|554.37|551.97|0
1649434970000|2022-04-08 16:22:50|554.58|552.18|554.58|552.18|554.8|552.4|554.37|551.97|0
1649434980000|2022-04-08 16:23:00|554.37|551.97|553.51|551.11|554.37|551.97|553.51|551.11|0
1649434990000|2022-04-08 16:23:10|553.94|551.54|553.51|551.11|553.94|551.54|553.51|551.11|0
1649435000000|2022-04-08 16:23:20|553.4|551|553.73|551.33|553.73|551.33|553.4|551|0
1649435010000|2022-04-08 16:23:30|552.66|550.26|552.44|550.04|552.66|550.26|552.44|550.04|0
1649435020000|2022-04-08 16:23:40|552.66|550.26|552.23|549.83|552.66|550.26|552.23|549.83|0
1649435030000|2022-04-08 16:23:50|552.66|550.26|553.08|550.68|553.08|550.68|552.66|550.26|0
1649435040000|2022-04-08 16:24:00|552.87|550.47|552.87|550.47|552.87|550.47|552.87|550.47|0
1649435050000|2022-04-08 16:24:10|552.66|550.26|552.87|550.47|552.87|550.47|552.66|550.26|0
1649435060000|2022-04-08 16:24:20|553.08|550.68|553.08|550.68|553.08|550.68|552.87|550.47|0
1649435070000|2022-04-08 16:24:30|553.51|551.11|553.73|551.33|553.73|551.33|553.3|550.9|0
1649435080000|2022-04-08 16:24:40|553.94|551.54|554.04|551.64|554.15|551.75|553.94|551.54|0
1649435090000|2022-04-08 16:24:50|553.94|551.54|554.37|551.97|554.58|552.18|553.94|551.54|0
1649435100000|2022-04-08 16:25:00|554.8|552.4|554.37|551.97|554.8|552.4|553.94|551.54|0
1649435110000|2022-04-08 16:25:10|554.15|551.75|554.47|552.07|554.58|552.18|554.15|551.75|0
1649435120000|2022-04-08 16:25:20|554.58|552.18|554.58|552.18|554.8|552.4|554.58|552.18|0
1649435130000|2022-04-08 16:25:30|554.8|552.4|554.8|552.4|555.01|552.61|554.8|552.4|0
1649435140000|2022-04-08 16:25:40|554.58|552.18|556.3|553.9|556.3|553.9|554.58|552.18|0
1649435150000|2022-04-08 16:25:50|556.08|553.68|556.3|553.9|556.3|553.9|555.87|553.47|0
1649435160000|2022-04-08 16:26:00|556.51|554.11|555.87|553.47|556.51|554.11|555.87|553.47|0
1649435170000|2022-04-08 16:26:10|555.65|553.25|555.44|553.04|555.65|553.25|555.44|553.04|0
1649435180000|2022-04-08 16:26:20|555.65|553.25|555.01|552.61|555.65|553.25|555.01|552.61|0
1649435190000|2022-04-08 16:26:30|555.22|552.82|555.33|552.93|555.33|552.93|555.01|552.61|0
1649435200000|2022-04-08 16:26:40|555.44|553.04|555.65|553.25|555.87|553.47|555.44|553.04|0
1649435210000|2022-04-08 16:26:50|555.87|553.47|556.3|553.9|556.3|553.9|555.87|553.47|0
1649435220000|2022-04-08 16:27:00|556.51|554.11|556.08|553.68|556.51|554.11|556.08|553.68|0
1649435230000|2022-04-08 16:27:10|555.87|553.47|555.87|553.47|556.3|553.9|555.87|553.47|0
1649435240000|2022-04-08 16:27:20|556.3|553.9|556.08|553.68|556.3|553.9|555.97|553.57|0
1649435250000|2022-04-08 16:27:30|556.29|553.89|556.51|554.11|556.51|554.11|556.29|553.89|0
1649435260000|2022-04-08 16:27:40|556.29|553.89|556.29|553.89|556.29|553.89|556.08|553.68|0
1649435270000|2022-04-08 16:27:50|556.08|553.68|556.29|553.89|556.29|553.89|556.08|553.68|0
1649435280000|2022-04-08 16:28:00|556.08|553.68|555.42|553.02|556.08|553.68|555.42|553.02|0
1649435290000|2022-04-08 16:28:10|555.41|553.01|555.2|552.8|555.41|553.01|555.2|552.8|0
1649435300000|2022-04-08 16:28:20|555.41|553.01|555.63|553.23|555.63|553.23|555.41|553.01|0
1649435310000|2022-04-08 16:28:30|555.84|553.44|556.49|554.09|556.49|554.09|555.84|553.44|0
1649435320000|2022-04-08 16:28:40|556.27|553.87|557.35|554.95|557.35|554.95|556.06|553.66|0
1649435330000|2022-04-08 16:28:50|557.13|554.73|556.49|554.09|557.13|554.73|556.49|554.09|0
1649435340000|2022-04-08 16:29:00|556.7|554.3|557.13|554.73|557.13|554.73|556.7|554.3|0
1649435350000|2022-04-08 16:29:10|557.35|554.95|557.13|554.73|557.35|554.95|557.13|554.73|0
1649435360000|2022-04-08 16:29:20|557.35|554.95|556.7|554.3|557.35|554.95|556.7|554.3|0
1649435370000|2022-04-08 16:29:30|556.49|554.09|556.59|554.19|556.59|554.19|556.49|554.09|0
1649435380000|2022-04-08 16:29:40|556.27|553.87|556.27|553.87|556.38|553.98|556.27|553.87|0
1649435390000|2022-04-08 16:29:50|556.06|553.66|555.73|553.33|556.06|553.66|555.73|553.33|0
1649435400000|2022-04-08 16:30:00|555.63|553.23|555.63|553.23|555.95|553.55|555.63|553.23|0
1649435410000|2022-04-08 16:30:10|555.41|553.01|555.2|552.8|555.63|553.23|555.2|552.8|0
1649435420000|2022-04-08 16:30:20|554.98|552.58|554.77|552.37|554.98|552.58|554.77|552.37|0
1649435430000|2022-04-08 16:30:30|554.56|552.16|554.77|552.37|554.77|552.37|554.56|552.16|0
1649435440000|2022-04-08 16:30:40|554.34|551.94|554.55|552.15|554.55|552.15|554.34|551.94|0
1649435450000|2022-04-08 16:30:50|554.77|552.37|554.34|551.94|554.77|552.37|554.34|551.94|0
1649435460000|2022-04-08 16:31:00|554.13|551.73|554.34|551.94|554.34|551.94|554.13|551.73|0
1649435470000|2022-04-08 16:31:10|554.13|551.73|553.27|550.87|554.13|551.73|553.27|550.87|0
1649435480000|2022-04-08 16:31:20|553.48|551.08|553.05|550.65|553.48|551.08|552.84|550.44|0
1649435490000|2022-04-08 16:31:30|552.2|549.8|551.55|549.15|552.2|549.8|551.55|549.15|0
1649435500000|2022-04-08 16:31:40|552.62|550.22|552.84|550.44|553.05|550.65|552.62|550.22|0
1649435510000|2022-04-08 16:31:50|552.62|550.22|552.2|549.8|552.62|550.22|552.2|549.8|0
1649435520000|2022-04-08 16:32:00|552.62|550.22|552.62|550.22|552.84|550.44|552.62|550.22|0
1649435530000|2022-04-08 16:32:10|552.41|550.01|552.62|550.22|552.62|550.22|552.41|550.01|0
1649435540000|2022-04-08 16:32:20|552.84|550.44|552.84|550.44|552.84|550.44|552.41|550.01|0
1649435550000|2022-04-08 16:32:30|552.62|550.22|551.44|549.04|552.62|550.22|551.44|549.04|0
1649435560000|2022-04-08 16:32:40|551.55|549.15|550.91|548.51|551.55|549.15|550.48|548.08|0
1649435570000|2022-04-08 16:32:50|550.7|548.3|550.27|547.87|550.7|548.3|550.27|547.87|0
1649435580000|2022-04-08 16:33:00|550.7|548.3|550.05|547.65|550.7|548.3|550.05|547.65|0
1649435590000|2022-04-08 16:33:10|549.94|547.54|550.27|547.87|550.27|547.87|549.94|547.54|0
1649435600000|2022-04-08 16:33:20|550.37|547.97|550.91|548.51|550.91|548.51|550.37|547.97|0
1649435610000|2022-04-08 16:33:30|551.12|548.72|551.34|548.94|551.77|549.37|551.12|548.72|0
1649435620000|2022-04-08 16:33:40|551.55|549.15|551.55|549.15|551.55|549.15|551.34|548.94|0
1649435630000|2022-04-08 16:33:50|551.65|549.25|551.55|549.15|551.65|549.25|551.34|548.94|0
1649435640000|2022-04-08 16:34:00|551.34|548.94|551.77|549.37|551.77|549.37|551.34|548.94|0
1649435650000|2022-04-08 16:34:10|551.55|549.15|551.34|548.94|551.77|549.37|551.34|548.94|0
1649435660000|2022-04-08 16:34:20|550.69|548.29|551.12|548.72|551.12|548.72|550.69|548.29|0
1649435670000|2022-04-08 16:34:30|550.91|548.51|551.12|548.72|551.12|548.72|550.91|548.51|0
1649435680000|2022-04-08 16:34:40|550.91|548.51|550.91|548.51|551.12|548.72|550.91|548.51|0
1649435690000|2022-04-08 16:34:50|551.12|548.72|550.48|548.08|551.12|548.72|550.48|548.08|0
1649435700000|2022-04-08 16:35:00|551.34|548.94|551.55|549.15|551.55|549.15|551.12|548.72|0
1649435710000|2022-04-08 16:35:10|551.76|549.36|551.98|549.58|551.98|549.58|551.76|549.36|0
1649435720000|2022-04-08 16:35:20|551.76|549.36|551.12|548.72|551.76|549.36|551.12|548.72|0
1649435730000|2022-04-08 16:35:30|551.34|548.94|551.55|549.15|551.55|549.15|551.34|548.94|0
1649435740000|2022-04-08 16:35:40|551.34|548.94|551.34|548.94|551.34|548.94|551.12|548.72|0
1649435750000|2022-04-08 16:35:50|550.27|547.87|550.48|548.08|550.48|548.08|550.05|547.65|0
1649435760000|2022-04-08 16:36:00|550.91|548.51|550.48|548.08|550.91|548.51|550.48|548.08|0
1649435770000|2022-04-08 16:36:10|550.69|548.29|550.91|548.51|550.91|548.51|550.69|548.29|0
1649435780000|2022-04-08 16:36:20|550.69|548.29|550.91|548.51|550.91|548.51|550.69|548.29|0
1649435790000|2022-04-08 16:36:30|551.12|548.72|551.34|548.94|551.34|548.94|551.12|548.72|0
1649435800000|2022-04-08 16:36:40|551.55|549.15|551.55|549.15|551.76|549.36|551.55|549.15|0
1649435810000|2022-04-08 16:36:50|551.76|549.36|551.76|549.36|551.76|549.36|551.55|549.15|0
1649435820000|2022-04-08 16:37:00|551.55|549.15|551.76|549.36|551.76|549.36|551.34|548.94|0
1649435830000|2022-04-08 16:37:10|551.55|549.15|551.76|549.36|551.76|549.36|551.55|549.15|0
1649435840000|2022-04-08 16:37:20|551.55|549.15|551.12|548.72|551.55|549.15|551.12|548.72|0
1649435850000|2022-04-08 16:37:30|551.01|548.61|550.69|548.29|551.01|548.61|550.48|548.08|0
1649435860000|2022-04-08 16:37:40|551.12|548.72|551.22|548.82|551.22|548.82|551.12|548.72|0
1649435870000|2022-04-08 16:37:50|551.33|548.93|551.33|548.93|551.33|548.93|551.22|548.82|0
1649435880000|2022-04-08 16:38:00|551.12|548.72|551.76|549.36|551.76|549.36|551.12|548.72|0
1649435890000|2022-04-08 16:38:10|551.98|549.58|552.19|549.79|552.19|549.79|551.98|549.58|0
1649435900000|2022-04-08 16:38:20|551.98|549.58|551.12|548.72|552.19|549.79|550.91|548.51|0
1649435910000|2022-04-08 16:38:30|551.33|548.93|551.98|549.58|551.98|549.58|551.33|548.93|0
1649435920000|2022-04-08 16:38:40|552.19|549.79|551.98|549.58|552.19|549.79|551.98|549.58|0
1649435930000|2022-04-08 16:38:50|552.19|549.79|551.98|549.58|552.19|549.79|551.76|549.36|0
1649435940000|2022-04-08 16:39:00|552.19|549.79|552.19|549.79|552.41|550.01|552.19|549.79|0
1649435950000|2022-04-08 16:39:10|552.41|550.01|552.19|549.79|552.41|550.01|552.19|549.79|0
1649435960000|2022-04-08 16:39:20|551.98|549.58|552.41|550.01|552.41|550.01|551.76|549.36|0
1649435970000|2022-04-08 16:39:30|552.19|549.79|552.62|550.22|552.62|550.22|552.19|549.79|0
1649435980000|2022-04-08 16:39:40|552.4|550|552.62|550.22|552.62|550.22|552.4|550|0
1649436000000|2022-04-08 16:40:00|552.83|550.43|552.62|550.22|552.83|550.43|552.4|550|0
1649436010000|2022-04-08 16:40:10|552.19|549.79|552.19|549.79|552.19|549.79|552.08|549.68|0
1649436020000|2022-04-08 16:40:20|551.98|549.58|551.65|549.25|551.98|549.58|551.65|549.25|0
1649436030000|2022-04-08 16:40:30|551.55|549.15|552.4|550|552.4|550|551.55|549.15|0
1649436040000|2022-04-08 16:40:40|552.62|550.22|552.62|550.22|552.62|550.22|552.4|550|0
1649436050000|2022-04-08 16:40:50|552.83|550.43|553.05|550.65|553.05|550.65|552.83|550.43|0
1649436060000|2022-04-08 16:41:00|552.83|550.43|553.48|551.08|553.48|551.08|552.83|550.43|0
1649436070000|2022-04-08 16:41:10|553.26|550.86|553.48|551.08|553.48|551.08|553.05|550.65|0
1649436080000|2022-04-08 16:41:20|553.69|551.29|553.69|551.29|554.33|551.93|553.69|551.29|0
1649436090000|2022-04-08 16:41:30|553.26|550.86|552.83|550.43|553.26|550.86|552.83|550.43|0
1649436100000|2022-04-08 16:41:40|552.62|550.22|553.15|550.75|553.15|550.75|552.62|550.22|0
1649436110000|2022-04-08 16:41:50|552.62|550.22|552.4|550|552.83|550.43|552.4|550|0
1649436120000|2022-04-08 16:42:00|552.62|550.22|552.83|550.43|553.05|550.65|552.62|550.22|0
1649436130000|2022-04-08 16:42:10|552.72|550.32|552.83|550.43|553.05|550.65|552.72|550.32|0
1649436140000|2022-04-08 16:42:20|553.26|550.86|551.76|549.36|553.48|551.08|551.76|549.36|0
1649436150000|2022-04-08 16:42:30|551.97|549.57|551.97|549.57|551.97|549.57|551.33|548.93|0
1649436160000|2022-04-08 16:42:40|552.19|549.79|552.4|550|552.83|550.43|552.19|549.79|0
1649436170000|2022-04-08 16:42:50|552.62|550.22|552.4|550|552.62|550.22|552.4|550|0
1649436180000|2022-04-08 16:43:00|552.62|550.22|551.86|549.46|552.62|550.22|551.76|549.36|0
1649436190000|2022-04-08 16:43:10|551.55|549.15|551.33|548.93|551.55|549.15|551.12|548.72|0
1649436200000|2022-04-08 16:43:20|551.12|548.72|551.22|548.82|551.22|548.82|550.9|548.5|0
1649436210000|2022-04-08 16:43:30|551.12|548.72|550.9|548.5|551.12|548.72|550.9|548.5|0
1649436220000|2022-04-08 16:43:40|550.69|548.29|550.9|548.5|551.12|548.72|550.69|548.29|0
1649436230000|2022-04-08 16:43:50|551.12|548.72|551.33|548.93|551.33|548.93|550.9|548.5|0
1649436240000|2022-04-08 16:44:00|551.12|548.72|550.9|548.5|551.12|548.72|550.69|548.29|0
1649436250000|2022-04-08 16:44:10|551.12|548.72|552.4|550|552.4|550|551.12|548.72|0
1649436260000|2022-04-08 16:44:20|552.19|549.79|551.76|549.36|552.19|549.79|551.76|549.36|0
1649436270000|2022-04-08 16:44:30|551.54|549.14|551.54|549.14|551.76|549.36|551.54|549.14|0
1649436280000|2022-04-08 16:44:40|551.76|549.36|551.65|549.25|551.76|549.36|551.65|549.25|0
1649436290000|2022-04-08 16:44:50|551.54|549.14|551.33|548.93|551.54|549.14|551.33|548.93|0
1649436300000|2022-04-08 16:45:00|551.12|548.72|551.33|548.93|551.33|548.93|551.12|548.72|0
1649436310000|2022-04-08 16:45:10|551.54|549.14|550.9|548.5|551.54|549.14|550.9|548.5|0
1649436320000|2022-04-08 16:45:20|550.69|548.29|551.12|548.72|551.33|548.93|550.69|548.29|0
1649436330000|2022-04-08 16:45:30|551.33|548.93|551.76|549.36|551.97|549.57|551.33|548.93|0
1649436340000|2022-04-08 16:45:40|551.86|549.46|552.83|550.43|552.83|550.43|551.86|549.46|0
1649436350000|2022-04-08 16:45:50|552.4|550|551.97|549.57|552.4|550|551.97|549.57|0
1649436360000|2022-04-08 16:46:00|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1649436370000|2022-04-08 16:46:10|552.19|549.79|552.19|549.79|552.19|549.79|552.08|549.68|0
1649436380000|2022-04-08 16:46:20|551.86|549.46|551.54|549.14|551.86|549.46|551.33|548.93|0
1649436390000|2022-04-08 16:46:30|551.33|548.93|551.12|548.72|551.43|549.03|551.12|548.72|0
1649436400000|2022-04-08 16:46:40|551.33|548.93|551.76|549.36|551.76|549.36|551.33|548.93|0
1649436410000|2022-04-08 16:46:50|551.54|549.14|551.54|549.14|551.76|549.36|551.54|549.14|0
1649436420000|2022-04-08 16:47:00|551.65|549.25|551.54|549.14|551.76|549.36|551.54|549.14|0
1649436430000|2022-04-08 16:47:10|551.65|549.25|550.9|548.5|551.65|549.25|550.9|548.5|0
1649436440000|2022-04-08 16:47:20|550.69|548.29|550.69|548.29|550.9|548.5|550.69|548.29|0
1649436450000|2022-04-08 16:47:30|550.79|548.39|551.11|548.71|551.11|548.71|550.69|548.29|0
1649436460000|2022-04-08 16:47:40|550.9|548.5|550.9|548.5|550.9|548.5|550.69|548.29|0
1649436470000|2022-04-08 16:47:50|550.69|548.29|550.69|548.29|550.69|548.29|550.47|548.07|0
1649436480000|2022-04-08 16:48:00|550.47|548.07|550.9|548.5|550.9|548.5|550.26|547.86|0
1649436490000|2022-04-08 16:48:10|550.04|547.64|549.4|547|550.04|547.64|549.4|547|0
1649436500000|2022-04-08 16:48:20|549.19|546.79|549.19|546.79|549.4|547|549.19|546.79|0
1649436510000|2022-04-08 16:48:30|549.4|547|549.19|546.79|549.5|547.1|549.19|546.79|0
1649436520000|2022-04-08 16:48:40|549.4|547|549.4|547|549.4|547|549.19|546.79|0
1649436530000|2022-04-08 16:48:50|549.62|547.22|549.83|547.43|550.04|547.64|549.62|547.22|0
1649436540000|2022-04-08 16:49:00|549.62|547.22|548.97|546.57|549.62|547.22|548.97|546.57|0
1649436550000|2022-04-08 16:49:10|549.19|546.79|549.19|546.79|549.19|546.79|548.76|546.36|0
1649436560000|2022-04-08 16:49:20|548.97|546.57|549.19|546.79|549.19|546.79|548.97|546.57|0
1649436570000|2022-04-08 16:49:30|549.4|547|548.97|546.57|549.4|547|548.97|546.57|0
1649436580000|2022-04-08 16:49:40|548.33|545.93|548.55|546.15|548.55|546.15|548.33|545.93|0
1649436590000|2022-04-08 16:49:50|548.43|546.03|548.76|546.36|548.86|546.46|548.43|546.03|0
1649436600000|2022-04-08 16:50:00|548.97|546.57|548.97|546.57|548.97|546.57|548.54|546.14|0
1649436610000|2022-04-08 16:50:10|549.19|546.79|548.97|546.57|549.4|547|548.97|546.57|0
1649436630000|2022-04-08 16:50:30|548.76|546.36|549.19|546.79|549.19|546.79|548.76|546.36|0
1649436640000|2022-04-08 16:50:40|549.4|547|548.97|546.57|549.4|547|548.97|546.57|0
1649436650000|2022-04-08 16:50:50|549.19|546.79|548.76|546.36|549.19|546.79|548.76|546.36|0
1649436660000|2022-04-08 16:51:00|548.54|546.14|548.76|546.36|548.76|546.36|548.54|546.14|0
1649436670000|2022-04-08 16:51:10|548.54|546.14|547.9|545.5|548.54|546.14|547.9|545.5|0
1649436680000|2022-04-08 16:51:20|547.79|545.39|548.12|545.72|548.12|545.72|547.69|545.29|0
1649436690000|2022-04-08 16:51:30|547.9|545.5|547.9|545.5|547.9|545.5|547.9|545.5|0
1649436700000|2022-04-08 16:51:40|547.79|545.39|547.69|545.29|547.9|545.5|547.69|545.29|0
1649436710000|2022-04-08 16:51:50|547.9|545.5|547.9|545.5|547.9|545.5|547.9|545.5|0
1649436720000|2022-04-08 16:52:00|548.12|545.72|548.33|545.93|548.76|546.36|548.12|545.72|0
1649436730000|2022-04-08 16:52:10|548.43|546.03|548.54|546.14|548.54|546.14|548.33|545.93|0
1649436740000|2022-04-08 16:52:20|548.76|546.36|549.72|547.32|549.72|547.32|548.76|546.36|0
1649436750000|2022-04-08 16:52:30|549.83|547.43|550.47|548.07|550.47|548.07|549.83|547.43|0
1649436760000|2022-04-08 16:52:40|550.26|547.86|550.26|547.86|550.26|547.86|550.04|547.64|0
1649436770000|2022-04-08 16:52:50|550.25|547.85|551.54|549.14|551.54|549.14|550.25|547.85|0
1649436780000|2022-04-08 16:53:00|551.97|549.57|551.97|549.57|551.97|549.57|551.75|549.35|0
1649436790000|2022-04-08 16:53:10|552.18|549.78|552.83|550.43|552.83|550.43|552.18|549.78|0
1649436800000|2022-04-08 16:53:20|552.4|550|551.75|549.35|552.61|550.21|551.75|549.35|0
1649436810000|2022-04-08 16:53:30|551.64|549.24|551.54|549.14|551.75|549.35|551.54|549.14|0
1649436820000|2022-04-08 16:53:40|551.11|548.71|551.33|548.93|551.33|548.93|550.79|548.39|0
1649436830000|2022-04-08 16:53:50|551.54|549.14|551.11|548.71|551.54|549.14|551.11|548.71|0
1649436840000|2022-04-08 16:54:00|550.68|548.28|551.75|549.35|551.75|549.35|550.68|548.28|0
1649436850000|2022-04-08 16:54:10|551.97|549.57|552.18|549.78|552.18|549.78|551.75|549.35|0
1649436860000|2022-04-08 16:54:20|552.4|550|552.18|549.78|552.4|550|552.18|549.78|0
1649436870000|2022-04-08 16:54:30|552.82|550.42|552.4|550|552.82|550.42|552.18|549.78|0
1649436880000|2022-04-08 16:54:40|552.18|549.78|552.18|549.78|552.18|549.78|552.18|549.78|0
1649436890000|2022-04-08 16:54:50|552.4|550|551.97|549.57|552.4|550|551.97|549.57|0
1649436900000|2022-04-08 16:55:00|551.64|549.24|551.75|549.35|551.75|549.35|551.64|549.24|0
1649436910000|2022-04-08 16:55:10|552.18|549.78|552.18|549.78|552.18|549.78|551.75|549.35|0
1649436920000|2022-04-08 16:55:20|552.4|550|552.61|550.21|552.61|550.21|552.4|550|0
1649436930000|2022-04-08 16:55:30|552.4|550|552.18|549.78|552.4|550|552.18|549.78|0
1649436940000|2022-04-08 16:55:40|552.07|549.67|551.86|549.46|552.07|549.67|551.86|549.46|0
1649436950000|2022-04-08 16:55:50|551.97|549.57|552.18|549.78|552.18|549.78|551.97|549.57|0
1649436960000|2022-04-08 16:56:00|551.75|549.35|551.75|549.35|551.75|549.35|551.54|549.14|0
1649436970000|2022-04-08 16:56:10|551.64|549.24|552.39|549.99|552.39|549.99|551.64|549.24|0
1649436980000|2022-04-08 16:56:20|552.61|550.21|552.61|550.21|552.61|550.21|552.61|550.21|0
1649436990000|2022-04-08 16:56:30|552.82|550.42|551.75|549.35|552.82|550.42|551.75|549.35|0
1649437000000|2022-04-08 16:56:40|551.54|549.14|551.97|549.57|551.97|549.57|551.54|549.14|0
1649437010000|2022-04-08 16:56:50|551.75|549.35|551.54|549.14|551.75|549.35|551.54|549.14|0
1649437020000|2022-04-08 16:57:00|551.75|549.35|552.61|550.21|552.61|550.21|551.75|549.35|0
1649437030000|2022-04-08 16:57:10|552.82|550.42|552.61|550.21|552.82|550.42|552.61|550.21|0
1649437040000|2022-04-08 16:57:20|552.82|550.42|552.82|550.42|553.04|550.64|552.82|550.42|0
1649437050000|2022-04-08 16:57:30|553.25|550.85|553.47|551.07|553.47|551.07|553.25|550.85|0
1649437060000|2022-04-08 16:57:40|553.25|550.85|552.82|550.42|553.25|550.85|552.82|550.42|0
1649437070000|2022-04-08 16:57:50|552.61|550.21|553.04|550.64|553.04|550.64|552.61|550.21|0
1649437080000|2022-04-08 16:58:00|553.14|550.74|552.82|550.42|553.14|550.74|552.82|550.42|0
1649437090000|2022-04-08 16:58:10|553.04|550.64|553.25|550.85|553.47|551.07|553.04|550.64|0
1649437100000|2022-04-08 16:58:20|553.04|550.64|552.82|550.42|553.04|550.64|552.82|550.42|0
1649437110000|2022-04-08 16:58:30|553.04|550.64|553.89|551.49|553.89|551.49|553.04|550.64|0
1649437120000|2022-04-08 16:58:40|554.11|551.71|553.89|551.49|554.11|551.71|553.89|551.49|0
1649437130000|2022-04-08 16:58:50|554.11|551.71|553.25|550.85|554.11|551.71|553.25|550.85|0
1649437140000|2022-04-08 16:59:00|553.68|551.28|554.32|551.92|554.32|551.92|553.68|551.28|0
1649437150000|2022-04-08 16:59:10|553.89|551.49|553.25|550.85|553.89|551.49|553.25|550.85|0
1649437160000|2022-04-08 16:59:20|553.04|550.64|552.82|550.42|553.04|550.64|552.82|550.42|0
1649437170000|2022-04-08 16:59:30|552.61|550.21|553.25|550.85|553.25|550.85|552.61|550.21|0
1649437180000|2022-04-08 16:59:40|552.92|550.52|553.46|551.06|553.68|551.28|552.92|550.52|0
1649437190000|2022-04-08 16:59:50|553.78|551.38|553.68|551.28|553.78|551.38|553.68|551.28|0
1649437200000|2022-04-08 17:00:00|553.46|551.06|553.25|550.85|553.89|551.49|553.25|550.85|0
1649437210000|2022-04-08 17:00:10|553.68|551.28|553.25|550.85|553.68|551.28|553.25|550.85|0
1649437220000|2022-04-08 17:00:20|553.04|550.64|552.82|550.42|553.04|550.64|552.82|550.42|0
1649437230000|2022-04-08 17:00:30|552.61|550.21|552.82|550.42|552.82|550.42|552.61|550.21|0
1649437240000|2022-04-08 17:00:40|553.04|550.64|552.82|550.42|553.25|550.85|552.82|550.42|0
1649437250000|2022-04-08 17:00:50|552.61|550.21|552.61|550.21|552.61|550.21|552.39|549.99|0
1649437260000|2022-04-08 17:01:00|552.82|550.42|551.75|549.35|552.82|550.42|551.75|549.35|0
1649437270000|2022-04-08 17:01:10|551.53|549.13|551.96|549.56|551.96|549.56|551.53|549.13|0
1649437280000|2022-04-08 17:01:20|551.75|549.35|551.53|549.13|551.85|549.45|551.42|549.02|0
1649437290000|2022-04-08 17:01:30|551.32|548.92|551.75|549.35|552.18|549.78|551.32|548.92|0
1649437300000|2022-04-08 17:01:40|551.53|549.13|551.32|548.92|551.53|549.13|551.11|548.71|0
1649437310000|2022-04-08 17:01:50|551.75|549.35|551.53|549.13|551.75|549.35|551.53|549.13|0
1649437320000|2022-04-08 17:02:00|551.75|549.35|551.53|549.13|551.75|549.35|551.53|549.13|0
1649437330000|2022-04-08 17:02:10|551.32|548.92|551.32|548.92|551.32|548.92|551.11|548.71|0
1649437340000|2022-04-08 17:02:20|551.53|549.13|551.53|549.13|551.53|549.13|551.53|549.13|0
1649437350000|2022-04-08 17:02:30|551.75|549.35|551.32|548.92|551.75|549.35|551.32|548.92|0
1649437360000|2022-04-08 17:02:40|551.11|548.71|550.25|547.85|551.11|548.71|550.25|547.85|0
1649437370000|2022-04-08 17:02:50|550.14|547.74|549.82|547.42|550.14|547.74|549.82|547.42|0
1649437380000|2022-04-08 17:03:00|550.46|548.06|549.39|546.99|550.46|548.06|549.39|546.99|0
1649437390000|2022-04-08 17:03:10|549.82|547.42|549.39|546.99|549.82|547.42|549.39|546.99|0
1649437400000|2022-04-08 17:03:20|549.82|547.42|550.25|547.85|550.25|547.85|549.82|547.42|0
1649437410000|2022-04-08 17:03:30|550.46|548.06|550.68|548.28|550.68|548.28|550.46|548.06|0
1649437420000|2022-04-08 17:03:40|550.89|548.49|551.1|548.7|551.1|548.7|550.68|548.28|0
1649437430000|2022-04-08 17:03:50|551.32|548.92|550.99|548.59|551.32|548.92|550.99|548.59|0
1649437440000|2022-04-08 17:04:00|550.89|548.49|550.46|548.06|550.89|548.49|550.46|548.06|0
1649437450000|2022-04-08 17:04:10|550.03|547.63|550.25|547.85|550.25|547.85|550.03|547.63|0
1649437460000|2022-04-08 17:04:20|550.46|548.06|550.89|548.49|550.89|548.49|550.35|547.95|0
1649437470000|2022-04-08 17:04:30|550.78|548.38|550.89|548.49|551.1|548.7|550.78|548.38|0
1649437480000|2022-04-08 17:04:40|551.1|548.7|551.1|548.7|551.21|548.81|551.1|548.7|0
1649437490000|2022-04-08 17:04:50|551.32|548.92|552.18|549.78|552.18|549.78|551.32|548.92|0
1649437500000|2022-04-08 17:05:00|551.75|549.35|551.32|548.92|551.75|549.35|551.32|548.92|0
1649437510000|2022-04-08 17:05:10|551.1|548.7|551.96|549.56|551.96|549.56|551.1|548.7|0
1649437520000|2022-04-08 17:05:20|551.53|549.13|551.21|548.81|551.53|549.13|551.21|548.81|0
1649437530000|2022-04-08 17:05:30|551.32|548.92|551.1|548.7|551.32|548.92|550.89|548.49|0
1649437540000|2022-04-08 17:05:40|551.32|548.92|551.21|548.81|551.32|548.92|551.1|548.7|0
1649437550000|2022-04-08 17:05:50|551.32|548.92|551.32|548.92|551.75|549.35|551.32|548.92|0
1649437560000|2022-04-08 17:06:00|550.89|548.49|550.46|548.06|550.89|548.49|550.46|548.06|0
1649437570000|2022-04-08 17:06:10|550.25|547.85|549.82|547.42|550.46|548.06|549.82|547.42|0
1649437580000|2022-04-08 17:06:20|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1649437590000|2022-04-08 17:06:30|549.92|547.52|549.39|546.99|549.92|547.52|549.39|546.99|0
1649437600000|2022-04-08 17:06:40|549.6|547.2|549.28|546.88|549.6|547.2|549.28|546.88|0
1649437610000|2022-04-08 17:06:50|549.39|546.99|548.96|546.56|549.39|546.99|548.96|546.56|0
1649437620000|2022-04-08 17:07:00|549.39|546.99|549.39|546.99|549.6|547.2|549.18|546.78|0
1649437630000|2022-04-08 17:07:10|549.6|547.2|550.03|547.63|550.03|547.63|549.6|547.2|0
1649437640000|2022-04-08 17:07:20|549.82|547.42|550.03|547.63|550.03|547.63|549.82|547.42|0
1649437650000|2022-04-08 17:07:30|550.25|547.85|550.25|547.85|550.25|547.85|550.03|547.63|0
1649437660000|2022-04-08 17:07:40|550.35|547.95|550.67|548.27|550.67|548.27|550.35|547.95|0
1649437670000|2022-04-08 17:07:50|550.89|548.49|551.1|548.7|551.1|548.7|550.89|548.49|0
1649437680000|2022-04-08 17:08:00|550.89|548.49|551.1|548.7|551.1|548.7|550.67|548.27|0
1649437690000|2022-04-08 17:08:10|551.53|549.13|551.32|548.92|551.53|549.13|551.32|548.92|0
1649437700000|2022-04-08 17:08:20|550.78|548.38|550.03|547.63|550.78|548.38|550.03|547.63|0
1649437710000|2022-04-08 17:08:30|550.25|547.85|550.03|547.63|550.25|547.85|550.03|547.63|0
1649437720000|2022-04-08 17:08:40|549.82|547.42|550.46|548.06|550.46|548.06|549.82|547.42|0
1649437730000|2022-04-08 17:08:50|550.35|547.95|550.67|548.27|550.67|548.27|550.35|547.95|0
1649437740000|2022-04-08 17:09:00|550.89|548.49|551.2|548.8|551.2|548.8|550.89|548.49|0
1649437750000|2022-04-08 17:09:10|551.1|548.7|551.1|548.7|551.1|548.7|550.89|548.49|0
1649437760000|2022-04-08 17:09:20|550.89|548.49|551.1|548.7|551.1|548.7|550.89|548.49|0
1649437770000|2022-04-08 17:09:30|551.32|548.92|551.74|549.34|551.74|549.34|551.32|548.92|0
1649437780000|2022-04-08 17:09:40|551.63|549.23|551.74|549.34|551.74|549.34|551.63|549.23|0
1649437790000|2022-04-08 17:09:50|551.53|549.13|551.53|549.13|551.74|549.34|551.42|549.02|0
1649437800000|2022-04-08 17:10:00|551.96|549.56|551.74|549.34|551.96|549.56|551.74|549.34|0
1649437810000|2022-04-08 17:10:10|551.96|549.56|551.63|549.23|551.96|549.56|551.63|549.23|0
1649437820000|2022-04-08 17:10:20|551.2|548.8|551.32|548.92|551.32|548.92|551.1|548.7|0
1649437830000|2022-04-08 17:10:30|551.1|548.7|551.1|548.7|551.1|548.7|551.1|548.7|0
1649437840000|2022-04-08 17:10:40|551.31|548.91|551.1|548.7|551.53|549.13|551.1|548.7|0
1649437850000|2022-04-08 17:10:50|550.89|548.49|550.67|548.27|550.89|548.49|550.67|548.27|0
1649437860000|2022-04-08 17:11:00|551.1|548.7|550.89|548.49|551.31|548.91|550.89|548.49|0
1649437870000|2022-04-08 17:11:10|550.67|548.27|550.67|548.27|550.67|548.27|550.46|548.06|0
1649437880000|2022-04-08 17:11:20|550.46|548.06|549.6|547.2|550.46|548.06|549.6|547.2|0
1649437900000|2022-04-08 17:11:40|549.39|546.99|549.17|546.77|549.39|546.99|548.96|546.56|0
1649437910000|2022-04-08 17:11:50|548.75|546.35|548.75|546.35|548.96|546.56|548.75|546.35|0
1649437920000|2022-04-08 17:12:00|548.53|546.13|548.53|546.13|548.53|546.13|547.89|545.49|0
1649437930000|2022-04-08 17:12:10|548.75|546.35|548.75|546.35|548.85|546.45|548.53|546.13|0
1649437940000|2022-04-08 17:12:20|549.17|546.77|548.53|546.13|549.17|546.77|548.53|546.13|0
1649437960000|2022-04-08 17:12:40|548.75|546.35|548.75|546.35|548.96|546.56|548.53|546.13|0
1649437970000|2022-04-08 17:12:50|548.85|546.45|548.85|546.45|548.85|546.45|548.85|546.45|0
1649437980000|2022-04-08 17:13:00|548.32|545.92|548.32|545.92|548.32|545.92|548.21|545.81|0
1649437990000|2022-04-08 17:13:10|548.53|546.13|548.1|545.7|548.53|546.13|548.1|545.7|0
1649438000000|2022-04-08 17:13:20|548.32|545.92|547.46|545.06|548.32|545.92|547.46|545.06|0
1649438010000|2022-04-08 17:13:30|547.25|544.85|547.46|545.06|547.68|545.28|547.25|544.85|0
1649438020000|2022-04-08 17:13:40|547.25|544.85|547.68|545.28|547.68|545.28|547.25|544.85|0
1649438030000|2022-04-08 17:13:50|547.46|545.06|547.25|544.85|547.46|545.06|547.25|544.85|0
1649438040000|2022-04-08 17:14:00|547.46|545.06|547.46|545.06|547.46|545.06|547.25|544.85|0
1649438050000|2022-04-08 17:14:10|547.68|545.28|547.68|545.28|547.68|545.28|547.68|545.28|0
1649438060000|2022-04-08 17:14:20|547.67|545.27|547.89|545.49|547.89|545.49|547.67|545.27|0
1649438070000|2022-04-08 17:14:30|547.67|545.27|548.1|545.7|548.1|545.7|547.67|545.27|0
1649438080000|2022-04-08 17:14:40|547.89|545.49|547.46|545.06|547.89|545.49|547.25|544.85|0
1649438090000|2022-04-08 17:14:50|547.25|544.85|547.25|544.85|547.46|545.06|547.25|544.85|0
1649438100000|2022-04-08 17:15:00|547.46|545.06|547.25|544.85|547.46|545.06|547.14|544.74|0
1649438110000|2022-04-08 17:15:10|547.46|545.06|547.89|545.49|547.89|545.49|547.46|545.06|0
1649438120000|2022-04-08 17:15:20|547.67|545.27|547.25|544.85|547.67|545.27|547.25|544.85|0
1649438130000|2022-04-08 17:15:30|547.46|545.06|547.03|544.63|547.67|545.27|547.03|544.63|0
1649438140000|2022-04-08 17:15:40|546.82|544.42|546.82|544.42|547.03|544.63|546.82|544.42|0
1649438150000|2022-04-08 17:15:50|546.61|544.21|546.61|544.21|546.61|544.21|546.39|543.99|0
1649438160000|2022-04-08 17:16:00|546.39|543.99|546.39|543.99|546.39|543.99|546.39|543.99|0
1649438170000|2022-04-08 17:16:10|546.61|544.21|546.39|543.99|546.61|544.21|546.39|543.99|0
1649438180000|2022-04-08 17:16:20|546.61|544.21|546.82|544.42|546.82|544.42|546.61|544.21|0
1649438190000|2022-04-08 17:16:30|547.03|544.63|547.03|544.63|547.03|544.63|546.82|544.42|0
1649438200000|2022-04-08 17:16:40|546.82|544.42|546.39|543.99|546.82|544.42|546.39|543.99|0
1649438210000|2022-04-08 17:16:50|546.6|544.2|547.03|544.63|547.03|544.63|546.6|544.2|0
1649438220000|2022-04-08 17:17:00|546.82|544.42|546.82|544.42|547.03|544.63|546.82|544.42|0
1649438230000|2022-04-08 17:17:10|547.03|544.63|547.03|544.63|547.25|544.85|547.03|544.63|0
1649438240000|2022-04-08 17:17:20|546.82|544.42|547.03|544.63|547.03|544.63|546.82|544.42|0
1649438260000|2022-04-08 17:17:40|547.13|544.73|546.39|543.99|547.13|544.73|546.28|543.88|0
1649438270000|2022-04-08 17:17:50|546.82|544.42|546.82|544.42|547.03|544.63|546.82|544.42|0
1649438280000|2022-04-08 17:18:00|546.39|543.99|546.18|543.78|546.39|543.99|546.18|543.78|0
1649438290000|2022-04-08 17:18:10|546.6|544.2|546.39|543.99|546.6|544.2|546.39|543.99|0
1649438300000|2022-04-08 17:18:20|546.18|543.78|546.18|543.78|546.28|543.88|546.18|543.78|0
1649438310000|2022-04-08 17:18:30|545.96|543.56|545.96|543.56|545.96|543.56|545.96|543.56|0
1649438320000|2022-04-08 17:18:40|545.75|543.35|545.75|543.35|545.75|543.35|545.54|543.14|0
1649438330000|2022-04-08 17:18:50|545.54|543.14|545.75|543.35|545.75|543.35|545.54|543.14|0
1649438340000|2022-04-08 17:19:00|545.54|543.14|545.54|543.14|545.75|543.35|545.54|543.14|0
1649438350000|2022-04-08 17:19:10|545.75|543.35|546.39|543.99|546.39|543.99|545.75|543.35|0
1649438360000|2022-04-08 17:19:20|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1649438370000|2022-04-08 17:19:30|546.49|544.09|546.82|544.42|546.82|544.42|546.49|544.09|0
1649438380000|2022-04-08 17:19:40|546.6|544.2|546.39|543.99|546.82|544.42|546.39|543.99|0
1649438390000|2022-04-08 17:19:50|546.6|544.2|545.96|543.56|546.6|544.2|545.96|543.56|0
1649438400000|2022-04-08 17:20:00|545.75|543.35|546.18|543.78|546.28|543.88|545.75|543.35|0
1649438410000|2022-04-08 17:20:10|546.49|544.09|546.18|543.78|546.49|544.09|546.18|543.78|0
1649438420000|2022-04-08 17:20:20|546.39|543.99|546.6|544.2|546.6|544.2|546.39|543.99|0
1649438430000|2022-04-08 17:20:30|546.82|544.42|547.46|545.06|547.46|545.06|546.82|544.42|0
1649438440000|2022-04-08 17:20:40|547.67|545.27|548.1|545.7|548.1|545.7|547.67|545.27|0
1649438450000|2022-04-08 17:20:50|547.88|545.48|548.1|545.7|548.1|545.7|547.88|545.48|0
1649438460000|2022-04-08 17:21:00|547.88|545.48|548.1|545.7|548.1|545.7|547.88|545.48|0
1649438470000|2022-04-08 17:21:10|548.31|545.91|548.1|545.7|548.31|545.91|547.88|545.48|0
1649438480000|2022-04-08 17:21:20|548.31|545.91|548.1|545.7|548.31|545.91|547.88|545.48|0
1649438490000|2022-04-08 17:21:30|548.31|545.91|548.53|546.13|548.53|546.13|548.31|545.91|0
1649438500000|2022-04-08 17:21:40|548.31|545.91|548.53|546.13|548.53|546.13|548.31|545.91|0
1649438510000|2022-04-08 17:21:50|548.31|545.91|548.53|546.13|548.53|546.13|548.31|545.91|0
1649438520000|2022-04-08 17:22:00|547.88|545.48|547.67|545.27|547.88|545.48|547.67|545.27|0
1649438530000|2022-04-08 17:22:10|548.31|545.91|548.74|546.34|548.74|546.34|548.31|545.91|0
1649438540000|2022-04-08 17:22:20|548.31|545.91|548.31|545.91|548.31|545.91|548.1|545.7|0
1649438560000|2022-04-08 17:22:40|548.53|546.13|548.31|545.91|548.74|546.34|548.31|545.91|0
1649438570000|2022-04-08 17:22:50|548.53|546.13|548.31|545.91|548.53|546.13|548.31|545.91|0
1649438580000|2022-04-08 17:23:00|548.1|545.7|547.88|545.48|548.1|545.7|547.46|545.06|0
1649438590000|2022-04-08 17:23:10|548.31|545.91|548.74|546.34|548.74|546.34|548.31|545.91|0
1649438600000|2022-04-08 17:23:20|548.63|546.23|548.1|545.7|548.63|546.23|548.1|545.7|0
1649438610000|2022-04-08 17:23:30|548.31|545.91|548.74|546.34|548.74|546.34|548.2|545.8|0
1649438630000|2022-04-08 17:23:50|548.52|546.12|547.88|545.48|548.52|546.12|547.88|545.48|0
1649438640000|2022-04-08 17:24:00|547.67|545.27|548.1|545.7|548.1|545.7|547.67|545.27|0
1649438650000|2022-04-08 17:24:10|547.88|545.48|548.1|545.7|548.1|545.7|547.88|545.48|0
1649438660000|2022-04-08 17:24:20|547.88|545.48|547.67|545.27|547.88|545.48|547.67|545.27|0
1649438670000|2022-04-08 17:24:30|547.24|544.84|547.03|544.63|547.34|544.94|547.03|544.63|0
1649438680000|2022-04-08 17:24:40|547.24|544.84|547.24|544.84|547.24|544.84|547.24|544.84|0
1649438690000|2022-04-08 17:24:50|547.67|545.27|547.67|545.27|547.67|545.27|547.67|545.27|0
1649438700000|2022-04-08 17:25:00|547.24|544.84|546.81|544.41|547.24|544.84|546.6|544.2|0
1649438710000|2022-04-08 17:25:10|547.03|544.63|546.81|544.41|547.03|544.63|546.81|544.41|0
1649438720000|2022-04-08 17:25:20|546.6|544.2|546.81|544.41|546.81|544.41|546.6|544.2|0
1649438730000|2022-04-08 17:25:30|546.39|543.99|545.96|543.56|546.39|543.99|545.75|543.35|0
1649438740000|2022-04-08 17:25:40|545.75|543.35|545.75|543.35|545.96|543.56|545.75|543.35|0
1649438750000|2022-04-08 17:25:50|545.96|543.56|546.39|543.99|546.39|543.99|545.96|543.56|0
1649438760000|2022-04-08 17:26:00|546.06|543.66|545.75|543.35|546.17|543.77|545.75|543.35|0
1649438770000|2022-04-08 17:26:10|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1649438780000|2022-04-08 17:26:20|545.53|543.13|545.32|542.92|545.53|543.13|545.1|542.7|0
1649438790000|2022-04-08 17:26:30|545.1|542.7|545.53|543.13|545.53|543.13|545.1|542.7|0
1649438800000|2022-04-08 17:26:40|545.74|543.34|546.17|543.77|546.17|543.77|545.74|543.34|0
1649438810000|2022-04-08 17:26:50|545.96|543.56|545.53|543.13|545.96|543.56|545.32|542.92|0
1649438820000|2022-04-08 17:27:00|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1649438830000|2022-04-08 17:27:10|545.21|542.81|545.32|542.92|545.32|542.92|545.21|542.81|0
1649438840000|2022-04-08 17:27:20|545.1|542.7|545.53|543.13|545.53|543.13|545.1|542.7|0
1649438850000|2022-04-08 17:27:30|545.74|543.34|545.96|543.56|545.96|543.56|545.74|543.34|0
1649438860000|2022-04-08 17:27:40|545.74|543.34|545.96|543.56|545.96|543.56|545.74|543.34|0
1649438870000|2022-04-08 17:27:50|545.74|543.34|545.85|543.45|545.96|543.56|545.74|543.34|0
1649438880000|2022-04-08 17:28:00|546.38|543.98|546.38|543.98|546.38|543.98|546.17|543.77|0
1649438890000|2022-04-08 17:28:10|546.81|544.41|546.17|543.77|546.81|544.41|546.17|543.77|0
1649438900000|2022-04-08 17:28:20|546.38|543.98|545.74|543.34|546.38|543.98|545.74|543.34|0
1649438910000|2022-04-08 17:28:30|545.85|543.45|545.74|543.34|545.96|543.56|545.53|543.13|0
1649438920000|2022-04-08 17:28:40|545.96|543.56|545.42|543.02|545.96|543.56|545.42|543.02|0
1649438930000|2022-04-08 17:28:50|545.53|543.13|545.74|543.34|545.74|543.34|545.53|543.13|0
1649438940000|2022-04-08 17:29:00|545.96|543.56|546.17|543.77|546.17|543.77|545.74|543.34|0
1649438950000|2022-04-08 17:29:10|546.38|543.98|546.6|544.2|546.6|544.2|546.38|543.98|0
1649438960000|2022-04-08 17:29:20|546.49|544.09|546.6|544.2|546.81|544.41|546.49|544.09|0
1649438970000|2022-04-08 17:29:30|546.81|544.41|546.38|543.98|546.81|544.41|546.17|543.77|0
1649438980000|2022-04-08 17:29:40|546.17|543.77|545.53|543.13|546.17|543.77|545.53|543.13|0
1649438990000|2022-04-08 17:29:50|545.63|543.23|545.32|542.92|545.74|543.34|545.32|542.92|0
1649439000000|2022-04-08 17:30:00|545.53|543.13|545.53|543.13|545.74|543.34|545.53|543.13|0
1649439010000|2022-04-08 17:30:10|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1649439020000|2022-04-08 17:30:20|545.53|543.13|545.74|543.34|545.74|543.34|545.53|543.13|0
1649439030000|2022-04-08 17:30:30|545.53|543.13|545.53|543.13|545.53|543.13|545.32|542.92|0
1649439040000|2022-04-08 17:30:40|545.32|542.92|545.32|542.92|545.53|543.13|545.32|542.92|0
1649439050000|2022-04-08 17:30:50|545.53|543.13|545.32|542.92|545.53|543.13|545.32|542.92|0
1649439060000|2022-04-08 17:31:00|545.1|542.7|544.89|542.49|545.32|542.92|544.89|542.49|0
1649439070000|2022-04-08 17:31:10|544.67|542.27|544.89|542.49|544.89|542.49|544.67|542.27|0
1649439080000|2022-04-08 17:31:20|544.67|542.27|544.89|542.49|544.89|542.49|544.67|542.27|0
1649439090000|2022-04-08 17:31:30|545.1|542.7|545.74|543.34|545.74|543.34|545.1|542.7|0
1649439100000|2022-04-08 17:31:40|545.53|543.13|545.74|543.34|545.74|543.34|545.53|543.13|0
1649439110000|2022-04-08 17:31:50|545.42|543.02|545.53|543.13|545.53|543.13|545.42|543.02|0
1649439120000|2022-04-08 17:32:00|545.2|542.8|544.89|542.49|545.2|542.8|544.67|542.27|0
1649439130000|2022-04-08 17:32:10|544.67|542.27|544.03|541.63|544.67|542.27|543.82|541.42|0
1649439140000|2022-04-08 17:32:20|543.82|541.42|543.82|541.42|544.03|541.63|543.82|541.42|0
1649439150000|2022-04-08 17:32:30|544.03|541.63|544.25|541.85|544.25|541.85|544.03|541.63|0
1649439160000|2022-04-08 17:32:40|544.14|541.74|544.25|541.85|544.25|541.85|544.03|541.63|0
1649439170000|2022-04-08 17:32:50|544.14|541.74|544.03|541.63|544.14|541.74|544.03|541.63|0
1649439180000|2022-04-08 17:33:00|544.25|541.85|543.92|541.52|544.25|541.85|543.92|541.52|0
1649439190000|2022-04-08 17:33:10|544.03|541.63|544.25|541.85|544.35|541.95|544.03|541.63|0
1649439210000|2022-04-08 17:33:30|544.46|542.06|544.46|542.06|544.46|542.06|544.25|541.85|0
1649439220000|2022-04-08 17:33:40|544.25|541.85|544.25|541.85|544.25|541.85|544.14|541.74|0
1649439230000|2022-04-08 17:33:50|544.03|541.63|544.03|541.63|544.03|541.63|544.03|541.63|0
1649439240000|2022-04-08 17:34:00|544.46|542.06|544.25|541.85|544.46|542.06|544.25|541.85|0
1649439250000|2022-04-08 17:34:10|544.03|541.63|544.03|541.63|544.03|541.63|544.03|541.63|0
1649439260000|2022-04-08 17:34:20|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1649439280000|2022-04-08 17:34:40|544.03|541.63|544.03|541.63|544.03|541.63|544.03|541.63|0
1649439290000|2022-04-08 17:34:50|543.82|541.42|542.97|540.57|543.82|541.42|542.97|540.57|0
1649439300000|2022-04-08 17:35:00|542.75|540.35|542.75|540.35|542.75|540.35|542.75|540.35|0
1649439310000|2022-04-08 17:35:10|542.97|540.57|542.97|540.57|543.18|540.78|542.97|540.57|0
1649439320000|2022-04-08 17:35:20|542.75|540.35|542.97|540.57|542.97|540.57|542.75|540.35|0
1649439330000|2022-04-08 17:35:30|542.75|540.35|542.75|540.35|543.18|540.78|542.75|540.35|0
1649439350000|2022-04-08 17:35:50|542.97|540.57|543.18|540.78|543.18|540.78|542.97|540.57|0
1649439360000|2022-04-08 17:36:00|543.39|540.99|544.24|541.84|544.24|541.84|543.39|540.99|0
1649439370000|2022-04-08 17:36:10|543.82|541.42|544.03|541.63|544.03|541.63|543.82|541.42|0
1649439380000|2022-04-08 17:36:20|544.24|541.84|544.88|542.48|544.88|542.48|544.24|541.84|0
1649439390000|2022-04-08 17:36:30|545.1|542.7|545.1|542.7|545.31|542.91|545.1|542.7|0
1649439400000|2022-04-08 17:36:40|544.67|542.27|544.03|541.63|544.67|542.27|544.03|541.63|0
1649439410000|2022-04-08 17:36:50|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1649439420000|2022-04-08 17:37:00|543.6|541.2|543.18|540.78|543.6|541.2|543.18|540.78|0
1649439430000|2022-04-08 17:37:10|543.39|540.99|543.39|540.99|543.6|541.2|543.18|540.78|0
1649439440000|2022-04-08 17:37:20|543.6|541.2|543.18|540.78|543.6|541.2|543.18|540.78|0
1649439450000|2022-04-08 17:37:30|543.39|540.99|543.39|540.99|543.39|540.99|543.18|540.78|0
1649439460000|2022-04-08 17:37:40|543.6|541.2|544.24|541.84|544.24|541.84|543.6|541.2|0
1649439470000|2022-04-08 17:37:50|544.03|541.63|544.46|542.06|544.46|542.06|544.03|541.63|0
1649439480000|2022-04-08 17:38:00|544.56|542.16|544.46|542.06|544.67|542.27|544.03|541.63|0
1649439490000|2022-04-08 17:38:10|544.24|541.84|544.46|542.06|544.46|542.06|544.03|541.63|0
1649439500000|2022-04-08 17:38:20|544.24|541.84|544.24|541.84|544.46|542.06|544.24|541.84|0
1649439510000|2022-04-08 17:38:30|544.46|542.06|544.24|541.84|544.46|542.06|544.24|541.84|0
1649439520000|2022-04-08 17:38:40|544.46|542.06|543.6|541.2|544.46|542.06|543.6|541.2|0
1649439530000|2022-04-08 17:38:50|543.39|540.99|543.82|541.42|544.03|541.63|543.39|540.99|0
1649439540000|2022-04-08 17:39:00|544.03|541.63|543.82|541.42|544.03|541.63|543.49|541.09|0
1649439550000|2022-04-08 17:39:10|543.6|541.2|543.71|541.31|543.71|541.31|543.6|541.2|0
1649439560000|2022-04-08 17:39:20|543.6|541.2|543.82|541.42|543.82|541.42|543.6|541.2|0
1649439570000|2022-04-08 17:39:30|544.03|541.63|544.35|541.95|544.35|541.95|544.03|541.63|0
1649439580000|2022-04-08 17:39:40|544.24|541.84|543.6|541.2|544.24|541.84|543.39|540.99|0
1649439590000|2022-04-08 17:39:50|543.49|541.09|543.6|541.2|543.6|541.2|543.39|540.99|0
1649439600000|2022-04-08 17:40:00|543.39|540.99|543.39|540.99|543.6|541.2|543.39|540.99|0
1649439610000|2022-04-08 17:40:10|543.6|541.2|543.39|540.99|543.6|541.2|543.39|540.99|0
1649439620000|2022-04-08 17:40:20|543.18|540.78|543.28|540.88|543.39|540.99|543.18|540.78|0
1649439630000|2022-04-08 17:40:30|543.18|540.78|543.82|541.42|543.82|541.42|542.96|540.56|0
1649439640000|2022-04-08 17:40:40|544.24|541.84|544.24|541.84|544.24|541.84|544.03|541.63|0
1649439650000|2022-04-08 17:40:50|544.46|542.06|544.03|541.63|544.46|542.06|544.03|541.63|0
1649439660000|2022-04-08 17:41:00|543.7|541.3|543.39|540.99|543.82|541.42|543.39|540.99|0
1649439670000|2022-04-08 17:41:10|543.18|540.78|542.96|540.56|543.18|540.78|542.96|540.56|0
1649439680000|2022-04-08 17:41:20|543.18|540.78|543.6|541.2|543.6|541.2|543.18|540.78|0
1649439690000|2022-04-08 17:41:30|543.18|540.78|543.18|540.78|543.18|540.78|542.96|540.56|0
1649439700000|2022-04-08 17:41:40|543.6|541.2|543.39|540.99|543.6|541.2|543.39|540.99|0
1649439710000|2022-04-08 17:41:50|543.6|541.2|543.6|541.2|543.6|541.2|543.39|540.99|0
1649439720000|2022-04-08 17:42:00|543.39|540.99|543.6|541.2|543.6|541.2|543.39|540.99|0
1649439730000|2022-04-08 17:42:10|543.49|541.09|543.17|540.77|543.6|541.2|543.17|540.77|0
1649439740000|2022-04-08 17:42:20|543.39|540.99|542.75|540.35|543.39|540.99|542.75|540.35|0
1649439750000|2022-04-08 17:42:30|542.96|540.56|542.96|540.56|542.96|540.56|542.75|540.35|0
1649439760000|2022-04-08 17:42:40|542.85|540.45|542.96|540.56|542.96|540.56|542.75|540.35|0
1649439770000|2022-04-08 17:42:50|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1649439780000|2022-04-08 17:43:00|543.17|540.77|541.68|539.28|543.17|540.77|541.68|539.28|0
1649439790000|2022-04-08 17:43:10|542.32|539.92|543.17|540.77|543.17|540.77|542.32|539.92|0
1649439800000|2022-04-08 17:43:20|542.96|540.56|543.17|540.77|543.17|540.77|542.75|540.35|0
1649439810000|2022-04-08 17:43:30|543.39|540.99|543.81|541.41|543.81|541.41|543.39|540.99|0
1649439820000|2022-04-08 17:43:40|544.03|541.63|544.24|541.84|544.24|541.84|544.03|541.63|0
1649439830000|2022-04-08 17:43:50|544.45|542.05|544.24|541.84|544.45|542.05|544.24|541.84|0
1649439840000|2022-04-08 17:44:00|544.45|542.05|544.45|542.05|544.45|542.05|544.45|542.05|0
1649439850000|2022-04-08 17:44:10|544.24|541.84|544.24|541.84|544.34|541.94|544.24|541.84|0
1649439860000|2022-04-08 17:44:20|544.03|541.63|543.81|541.41|544.03|541.63|543.81|541.41|0
1649439870000|2022-04-08 17:44:30|543.6|541.2|543.81|541.41|543.81|541.41|543.6|541.2|0
1649439880000|2022-04-08 17:44:40|544.03|541.63|543.6|541.2|544.03|541.63|543.39|540.99|0
1649439890000|2022-04-08 17:44:50|543.81|541.41|543.81|541.41|543.81|541.41|543.81|541.41|0
1649439900000|2022-04-08 17:45:00|543.6|541.2|542.32|539.92|543.6|541.2|542.32|539.92|0
1649439910000|2022-04-08 17:45:10|542.53|540.13|542.32|539.92|542.53|540.13|542.32|539.92|0
1649439920000|2022-04-08 17:45:20|541.47|539.07|541.89|539.49|541.89|539.49|541.47|539.07|0
1649439930000|2022-04-08 17:45:30|541.68|539.28|541.89|539.49|541.89|539.49|541.68|539.28|0
1649439940000|2022-04-08 17:45:40|542.32|539.92|542.96|540.56|543.17|540.77|542.32|539.92|0
1649439950000|2022-04-08 17:45:50|543.17|540.77|542.75|540.35|543.17|540.77|542.75|540.35|0
1649439960000|2022-04-08 17:46:00|542.11|539.71|541.68|539.28|542.11|539.71|541.68|539.28|0
1649439970000|2022-04-08 17:46:10|541.89|539.49|541.04|538.64|541.89|539.49|541.04|538.64|0
1649439980000|2022-04-08 17:46:20|540.83|538.43|540.83|538.43|540.83|538.43|540.62|538.22|0
1649439990000|2022-04-08 17:46:30|541.04|538.64|541.47|539.07|541.47|539.07|541.04|538.64|0
1649440000000|2022-04-08 17:46:40|541.68|539.28|541.47|539.07|541.68|539.28|541.47|539.07|0
1649440010000|2022-04-08 17:46:50|541.36|538.96|541.25|538.85|541.47|539.07|541.25|538.85|0
1649440020000|2022-04-08 17:47:00|541.47|539.07|541.47|539.07|541.47|539.07|541.25|538.85|0
1649440030000|2022-04-08 17:47:10|541.25|538.85|540.83|538.43|541.47|539.07|540.83|538.43|0
1649440040000|2022-04-08 17:47:20|541.04|538.64|541.25|538.85|541.25|538.85|541.04|538.64|0
1649440050000|2022-04-08 17:47:30|540.83|538.43|541.04|538.64|541.25|538.85|540.83|538.43|0
1649440060000|2022-04-08 17:47:40|541.25|538.85|541.04|538.64|541.25|538.85|541.04|538.64|0
1649440070000|2022-04-08 17:47:50|541.25|538.85|541.47|539.07|541.47|539.07|541.04|538.64|0
1649440080000|2022-04-08 17:48:00|541.25|538.85|541.25|538.85|541.47|539.07|541.25|538.85|0
1649440090000|2022-04-08 17:48:10|541.36|538.96|541.04|538.64|541.68|539.28|541.04|538.64|0
1649440100000|2022-04-08 17:48:20|540.4|538|540.83|538.43|540.83|538.43|540.4|538|0
1649440110000|2022-04-08 17:48:30|540.61|538.21|540.83|538.43|540.83|538.43|540.61|538.21|0
1649440120000|2022-04-08 17:48:40|540.61|538.21|540.61|538.21|540.83|538.43|540.61|538.21|0
1649440140000|2022-04-08 17:49:00|540.83|538.43|541.47|539.07|541.47|539.07|540.83|538.43|0
1649440150000|2022-04-08 17:49:10|541.68|539.28|541.68|539.28|541.89|539.49|541.68|539.28|0
1649440160000|2022-04-08 17:49:20|541.89|539.49|541.35|538.95|541.89|539.49|541.35|538.95|0
1649440170000|2022-04-08 17:49:30|541.68|539.28|541.89|539.49|541.89|539.49|541.68|539.28|0
1649440180000|2022-04-08 17:49:40|541.68|539.28|541.47|539.07|541.68|539.28|541.25|538.85|0
1649440190000|2022-04-08 17:49:50|541.35|538.95|541.04|538.64|541.35|538.95|541.04|538.64|0
1649440200000|2022-04-08 17:50:00|540.61|538.21|540.19|537.79|540.61|538.21|540.19|537.79|0
1649440210000|2022-04-08 17:50:10|540.4|538|540.4|538|540.4|538|540.19|537.79|0
1649440220000|2022-04-08 17:50:20|540.19|537.79|540.4|538|540.61|538.21|540.19|537.79|0
1649440230000|2022-04-08 17:50:30|540.29|537.89|540.29|537.89|540.4|538|540.19|537.79|0
1649440240000|2022-04-08 17:50:40|540.19|537.79|540.61|538.21|540.61|538.21|540.19|537.79|0
1649440250000|2022-04-08 17:50:50|540.83|538.43|540.61|538.21|540.83|538.43|540.61|538.21|0
1649440260000|2022-04-08 17:51:00|540.4|538|540.19|537.79|540.61|538.21|540.19|537.79|0
1649440270000|2022-04-08 17:51:10|540.4|538|540.61|538.21|540.61|538.21|540.4|538|0
1649440280000|2022-04-08 17:51:20|541.04|538.64|541.25|538.85|541.25|538.85|541.04|538.64|0
1649440290000|2022-04-08 17:51:30|541.46|539.06|541.89|539.49|541.89|539.49|541.46|539.06|0
1649440300000|2022-04-08 17:51:40|541.68|539.28|541.68|539.28|541.89|539.49|541.68|539.28|0
1649440310000|2022-04-08 17:51:50|541.89|539.49|542.1|539.7|542.1|539.7|541.89|539.49|0
1649440320000|2022-04-08 17:52:00|541.46|539.06|542.32|539.92|542.32|539.92|541.25|538.85|0
1649440330000|2022-04-08 17:52:10|542.53|540.13|542.96|540.56|543.17|540.77|542.53|540.13|0
1649440340000|2022-04-08 17:52:20|543.17|540.77|542.74|540.34|543.17|540.77|542.74|540.34|0
1649440350000|2022-04-08 17:52:30|542.32|539.92|542.53|540.13|542.53|540.13|542.32|539.92|0
1649440360000|2022-04-08 17:52:40|542.32|539.92|542.74|540.34|542.74|540.34|542.32|539.92|0
1649440370000|2022-04-08 17:52:50|542.53|540.13|542.32|539.92|542.53|540.13|542.32|539.92|0
1649440380000|2022-04-08 17:53:00|542.74|540.34|542.96|540.56|542.96|540.56|542.53|540.13|0
1649440390000|2022-04-08 17:53:10|542.95|540.55|542.53|540.13|542.95|540.55|542.53|540.13|0
1649440400000|2022-04-08 17:53:20|542.74|540.34|542.53|540.13|542.74|540.34|542.53|540.13|0
1649440410000|2022-04-08 17:53:30|542.32|539.92|542.53|540.13|542.53|540.13|542.32|539.92|0
1649440420000|2022-04-08 17:53:40|542.84|540.44|542.74|540.34|542.95|540.55|542.74|540.34|0
1649440430000|2022-04-08 17:53:50|542.95|540.55|542.95|540.55|542.95|540.55|542.74|540.34|0
1649440440000|2022-04-08 17:54:00|542.53|540.13|542.53|540.13|542.95|540.55|542.53|540.13|0
1649440450000|2022-04-08 17:54:10|542.74|540.34|542.95|540.55|543.38|540.98|542.74|540.34|0
1649440470000|2022-04-08 17:54:30|542.74|540.34|542.95|540.55|543.17|540.77|542.74|540.34|0
1649440480000|2022-04-08 17:54:40|542.74|540.34|542.63|540.23|542.74|540.34|542.63|540.23|0
1649440490000|2022-04-08 17:54:50|542.53|540.13|542.1|539.7|542.53|540.13|542.1|539.7|0
1649440500000|2022-04-08 17:55:00|541.89|539.49|541.68|539.28|541.89|539.49|541.46|539.06|0
1649440510000|2022-04-08 17:55:10|541.46|539.06|541.46|539.06|541.68|539.28|541.25|538.85|0
1649440520000|2022-04-08 17:55:20|541.68|539.28|541.67|539.27|541.68|539.28|541.46|539.06|0
1649440530000|2022-04-08 17:55:30|542.1|539.7|542.1|539.7|542.1|539.7|541.99|539.59|0
1649440540000|2022-04-08 17:55:40|542.31|539.91|542.63|540.23|542.63|540.23|542.31|539.91|0
1649440550000|2022-04-08 17:55:50|542.74|540.34|542.1|539.7|542.74|540.34|542.1|539.7|0
1649440560000|2022-04-08 17:56:00|541.89|539.49|542.31|539.91|542.31|539.91|541.89|539.49|0
1649440570000|2022-04-08 17:56:10|542.1|539.7|541.67|539.27|542.1|539.7|541.67|539.27|0
1649440580000|2022-04-08 17:56:20|541.89|539.49|541.67|539.27|541.89|539.49|541.46|539.06|0
1649440590000|2022-04-08 17:56:30|541.89|539.49|541.89|539.49|542.1|539.7|541.89|539.49|0
1649440600000|2022-04-08 17:56:40|541.99|539.59|542.1|539.7|542.1|539.7|541.89|539.49|0
1649440610000|2022-04-08 17:56:50|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1649440620000|2022-04-08 17:57:00|542.2|539.8|542.74|540.34|542.74|540.34|542.2|539.8|0
1649440630000|2022-04-08 17:57:10|542.31|539.91|542.31|539.91|542.31|539.91|542.31|539.91|0
1649440640000|2022-04-08 17:57:20|542.53|540.13|541.99|539.59|542.53|540.13|541.89|539.49|0
1649440650000|2022-04-08 17:57:30|541.89|539.49|542.31|539.91|542.31|539.91|541.89|539.49|0
1649440660000|2022-04-08 17:57:40|542.1|539.7|542.1|539.7|542.1|539.7|542.1|539.7|0
1649440670000|2022-04-08 17:57:50|541.89|539.49|542.31|539.91|542.31|539.91|541.89|539.49|0
1649440680000|2022-04-08 17:58:00|542.1|539.7|541.46|539.06|542.1|539.7|541.35|538.95|0
1649440690000|2022-04-08 17:58:10|541.67|539.27|541.67|539.27|541.67|539.27|541.46|539.06|0
1649440700000|2022-04-08 17:58:20|541.89|539.49|542.1|539.7|542.1|539.7|541.89|539.49|0
1649440710000|2022-04-08 17:58:30|541.89|539.49|541.78|539.38|541.89|539.49|541.67|539.27|0
1649440720000|2022-04-08 17:58:40|542.1|539.7|542.31|539.91|542.31|539.91|542.1|539.7|0
1649440730000|2022-04-08 17:58:50|542.1|539.7|542.1|539.7|542.31|539.91|542.1|539.7|0
1649440740000|2022-04-08 17:59:00|542.31|539.91|542.74|540.34|542.74|540.34|542.31|539.91|0
1649440750000|2022-04-08 17:59:10|542.53|540.13|542.74|540.34|542.74|540.34|542.31|539.91|0
1649440760000|2022-04-08 17:59:20|542.52|540.12|542.31|539.91|542.52|540.12|542.31|539.91|0
1649440770000|2022-04-08 17:59:30|542.52|540.12|542.52|540.12|542.52|540.12|542.31|539.91|0
1649440780000|2022-04-08 17:59:40|542.74|540.34|542.74|540.34|542.95|540.55|542.74|540.34|0
1649440790000|2022-04-08 17:59:50|542.95|540.55|542.74|540.34|542.95|540.55|542.74|540.34|0
1649440800000|2022-04-08 18:00:00|542.31|539.91|541.67|539.27|542.31|539.91|541.67|539.27|0
1649440810000|2022-04-08 18:00:10|541.56|539.16|541.03|538.63|541.56|539.16|541.03|538.63|0
1649440820000|2022-04-08 18:00:20|540.82|538.42|541.14|538.74|541.25|538.85|540.82|538.42|0
1649440830000|2022-04-08 18:00:30|541.88|539.48|541.67|539.27|541.88|539.48|541.67|539.27|0
1649440840000|2022-04-08 18:00:40|542.74|540.34|542.84|540.44|542.95|540.55|542.74|540.34|0
1649440850000|2022-04-08 18:00:50|542.95|540.55|543.16|540.76|543.16|540.76|542.95|540.55|0
1649440860000|2022-04-08 18:01:00|543.8|541.4|544.23|541.83|544.23|541.83|543.8|541.4|0
1649440870000|2022-04-08 18:01:10|544.02|541.62|543.8|541.4|544.02|541.62|543.8|541.4|0
1649440880000|2022-04-08 18:01:20|543.59|541.19|543.59|541.19|543.59|541.19|543.38|540.98|0
1649440890000|2022-04-08 18:01:30|543.8|541.4|544.02|541.62|544.23|541.83|543.8|541.4|0
1649440900000|2022-04-08 18:01:40|543.8|541.4|543.8|541.4|544.02|541.62|543.8|541.4|0
1649440910000|2022-04-08 18:01:50|543.48|541.08|543.38|540.98|543.48|541.08|543.38|540.98|0
1649440920000|2022-04-08 18:02:00|542.74|540.34|541.67|539.27|542.74|540.34|541.67|539.27|0
1649440930000|2022-04-08 18:02:10|541.88|539.48|541.67|539.27|541.88|539.48|541.67|539.27|0
1649440940000|2022-04-08 18:02:20|541.88|539.48|542.1|539.7|542.1|539.7|541.88|539.48|0
1649440950000|2022-04-08 18:02:30|541.24|538.84|539.97|537.57|541.24|538.84|539.97|537.57|0
1649440960000|2022-04-08 18:02:40|539.75|537.35|540.18|537.78|540.18|537.78|539.75|537.35|0
1649440970000|2022-04-08 18:02:50|540.39|537.99|539.97|537.57|540.39|537.99|539.97|537.57|0
1649440980000|2022-04-08 18:03:00|540.39|537.99|540.82|538.42|541.03|538.63|540.39|537.99|0
1649440990000|2022-04-08 18:03:10|540.28|537.88|540.71|538.31|540.71|538.31|540.18|537.78|0
1649441000000|2022-04-08 18:03:20|540.61|538.21|541.03|538.63|541.03|538.63|540.39|537.99|0
1649441010000|2022-04-08 18:03:30|541.46|539.06|541.46|539.06|541.46|539.06|541.46|539.06|0
1649441020000|2022-04-08 18:03:40|541.67|539.27|541.77|539.37|541.77|539.37|541.67|539.27|0
1649441030000|2022-04-08 18:03:50|541.67|539.27|541.67|539.27|542.1|539.7|541.67|539.27|0
1649441040000|2022-04-08 18:04:00|541.46|539.06|540.6|538.2|541.46|539.06|540.6|538.2|0
1649441050000|2022-04-08 18:04:10|540.18|537.78|540.18|537.78|540.18|537.78|540.18|537.78|0
1649441060000|2022-04-08 18:04:20|540.39|537.99|540.82|538.42|540.82|538.42|540.18|537.78|0
1649441070000|2022-04-08 18:04:30|540.6|538.2|540.71|538.31|540.71|538.31|540.6|538.2|0
1649441080000|2022-04-08 18:04:40|540.39|537.99|540.82|538.42|540.82|538.42|540.39|537.99|0
1649441090000|2022-04-08 18:04:50|540.6|538.2|540.39|537.99|540.6|538.2|540.39|537.99|0
1649441100000|2022-04-08 18:05:00|540.6|538.2|540.18|537.78|540.6|538.2|539.97|537.57|0
1649441110000|2022-04-08 18:05:10|539.97|537.57|539.97|537.57|539.97|537.57|539.75|537.35|0
1649441120000|2022-04-08 18:05:20|539.75|537.35|539.75|537.35|539.75|537.35|539.75|537.35|0
1649441130000|2022-04-08 18:05:30|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1649441140000|2022-04-08 18:05:40|539.75|537.35|540.18|537.78|540.18|537.78|539.75|537.35|0
1649441150000|2022-04-08 18:05:50|540.39|537.99|540.39|537.99|540.39|537.99|540.39|537.99|0
1649441160000|2022-04-08 18:06:00|540.18|537.78|540.6|538.2|540.6|538.2|540.18|537.78|0
1649441170000|2022-04-08 18:06:10|540.82|538.42|539.97|537.57|540.82|538.42|539.97|537.57|0
1649441180000|2022-04-08 18:06:20|539.75|537.35|539.75|537.35|539.96|537.56|539.75|537.35|0
1649441190000|2022-04-08 18:06:30|539.96|537.56|540.18|537.78|540.18|537.78|539.96|537.56|0
1649441200000|2022-04-08 18:06:40|540.39|537.99|540.82|538.42|540.82|538.42|540.39|537.99|0
1649441210000|2022-04-08 18:06:50|541.03|538.63|540.82|538.42|541.03|538.63|540.6|538.2|0
1649441220000|2022-04-08 18:07:00|540.6|538.2|541.03|538.63|541.03|538.63|540.6|538.2|0
1649441230000|2022-04-08 18:07:10|541.24|538.84|541.45|539.05|541.45|539.05|541.24|538.84|0
1649441240000|2022-04-08 18:07:20|541.67|539.27|542.09|539.69|542.09|539.69|541.67|539.27|0
1649441250000|2022-04-08 18:07:30|542.31|539.91|541.88|539.48|542.31|539.91|541.88|539.48|0
1649441260000|2022-04-08 18:07:40|542.09|539.69|542.73|540.33|542.73|540.33|542.09|539.69|0
1649441270000|2022-04-08 18:07:50|542.62|540.22|542.73|540.33|542.73|540.33|542.62|540.22|0
1649441280000|2022-04-08 18:08:00|542.31|539.91|542.31|539.91|542.31|539.91|542.09|539.69|0
1649441290000|2022-04-08 18:08:10|542.52|540.12|542.73|540.33|542.73|540.33|542.52|540.12|0
1649441300000|2022-04-08 18:08:20|542.52|540.12|542.73|540.33|542.73|540.33|542.52|540.12|0
1649441310000|2022-04-08 18:08:30|542.95|540.55|543.16|540.76|543.37|540.97|542.95|540.55|0
1649441320000|2022-04-08 18:08:40|542.95|540.55|542.95|540.55|542.95|540.55|542.95|540.55|0
1649441330000|2022-04-08 18:08:50|542.73|540.33|542.73|540.33|542.83|540.43|542.73|540.33|0
1649441340000|2022-04-08 18:09:00|542.95|540.55|543.37|540.97|543.37|540.97|542.95|540.55|0
1649441350000|2022-04-08 18:09:10|543.26|540.86|542.95|540.55|543.26|540.86|542.83|540.43|0
1649441360000|2022-04-08 18:09:20|543.37|540.97|543.37|540.97|543.37|540.97|543.16|540.76|0
1649441370000|2022-04-08 18:09:30|543.16|540.76|542.94|540.54|543.16|540.76|542.73|540.33|0
1649441380000|2022-04-08 18:09:40|542.73|540.33|542.94|540.54|542.94|540.54|542.73|540.33|0
1649441390000|2022-04-08 18:09:50|543.05|540.65|543.16|540.76|543.16|540.76|542.94|540.54|0
1649441400000|2022-04-08 18:10:00|543.37|540.97|543.58|541.18|543.58|541.18|543.37|540.97|0
1649441410000|2022-04-08 18:10:10|544.01|541.61|543.8|541.4|544.22|541.82|543.8|541.4|0
1649441420000|2022-04-08 18:10:20|543.9|541.5|543.58|541.18|543.9|541.5|543.58|541.18|0
1649441430000|2022-04-08 18:10:30|544.01|541.61|543.8|541.4|544.01|541.61|543.58|541.18|0
1649441440000|2022-04-08 18:10:40|543.58|541.18|543.37|540.97|543.58|541.18|543.16|540.76|0
1649441450000|2022-04-08 18:10:50|543.47|541.07|544.01|541.61|544.01|541.61|543.47|541.07|0
1649441460000|2022-04-08 18:11:00|544.22|541.82|544.44|542.04|544.44|542.04|544.01|541.61|0
1649441470000|2022-04-08 18:11:10|544.65|542.25|544.65|542.25|544.65|542.25|544.44|542.04|0
1649441480000|2022-04-08 18:11:20|544.54|542.14|544.65|542.25|545.08|542.68|544.54|542.14|0
1649441490000|2022-04-08 18:11:30|544.86|542.46|544.65|542.25|544.86|542.46|544.44|542.04|0
1649441500000|2022-04-08 18:11:40|544.22|541.82|544.22|541.82|544.65|542.25|544.22|541.82|0
1649441510000|2022-04-08 18:11:50|544.01|541.61|544.44|542.04|544.65|542.25|544.01|541.61|0
1649441520000|2022-04-08 18:12:00|544.65|542.25|544.44|542.04|544.65|542.25|544.44|542.04|0
1649441530000|2022-04-08 18:12:10|544.22|541.82|543.16|540.76|544.22|541.82|543.16|540.76|0
1649441540000|2022-04-08 18:12:20|543.37|540.97|544.01|541.61|544.01|541.61|543.37|540.97|0
1649441550000|2022-04-08 18:12:30|544.22|541.82|544.22|541.82|544.44|542.04|544.22|541.82|0
1649441560000|2022-04-08 18:12:40|544.44|542.04|544.44|542.04|544.44|542.04|544.44|542.04|0
1649441570000|2022-04-08 18:12:50|544.65|542.25|545.08|542.68|545.08|542.68|544.65|542.25|0
1649441580000|2022-04-08 18:13:00|545.29|542.89|544.86|542.46|545.29|542.89|544.86|542.46|0
1649441590000|2022-04-08 18:13:10|544.65|542.25|544.86|542.46|544.86|542.46|544.65|542.25|0
1649441600000|2022-04-08 18:13:20|545.08|542.68|544.65|542.25|545.08|542.68|544.65|542.25|0
1649441610000|2022-04-08 18:13:30|544.44|542.04|544.11|541.71|544.44|542.04|544.11|541.71|0
1649441620000|2022-04-08 18:13:40|544.22|541.82|544.01|541.61|544.22|541.82|544.01|541.61|0
1649441630000|2022-04-08 18:13:50|543.68|541.28|543.58|541.18|543.68|541.28|543.58|541.18|0
1649441640000|2022-04-08 18:14:00|543.8|541.4|544.22|541.82|544.22|541.82|543.8|541.4|0
1649441650000|2022-04-08 18:14:10|544.86|542.46|544.65|542.25|544.86|542.46|544.65|542.25|0
1649441660000|2022-04-08 18:14:20|544.43|542.03|544.01|541.61|544.43|542.03|544.01|541.61|0
1649441670000|2022-04-08 18:14:30|544.22|541.82|544.01|541.61|544.22|541.82|544.01|541.61|0
1649441680000|2022-04-08 18:14:40|544.43|542.03|545.29|542.89|545.29|542.89|544.43|542.03|0
1649441690000|2022-04-08 18:14:50|545.07|542.67|545.07|542.67|545.07|542.67|544.86|542.46|0
1649441700000|2022-04-08 18:15:00|545.29|542.89|545.07|542.67|545.29|542.89|545.07|542.67|0
1649441720000|2022-04-08 18:15:20|544.86|542.46|545.07|542.67|545.29|542.89|544.86|542.46|0
1649441730000|2022-04-08 18:15:30|544.86|542.46|544.75|542.35|545.07|542.67|544.65|542.25|0
1649441740000|2022-04-08 18:15:40|544.65|542.25|544.22|541.82|544.65|542.25|544.22|541.82|0
1649441750000|2022-04-08 18:15:50|544.43|542.03|544.22|541.82|544.43|542.03|544.22|541.82|0
1649441760000|2022-04-08 18:16:00|544.11|541.71|543.58|541.18|544.11|541.71|543.58|541.18|0
1649441770000|2022-04-08 18:16:10|543.37|540.97|543.79|541.39|543.79|541.39|543.37|540.97|0
1649441780000|2022-04-08 18:16:20|544.22|541.82|544.22|541.82|544.22|541.82|543.79|541.39|0
1649441790000|2022-04-08 18:16:30|544.32|541.92|544.43|542.03|544.43|542.03|544.32|541.92|0
1649441800000|2022-04-08 18:16:40|544.65|542.25|544.65|542.25|544.86|542.46|544.65|542.25|0
1649441810000|2022-04-08 18:16:50|544.43|542.03|544.22|541.82|544.43|542.03|544.22|541.82|0
1649441820000|2022-04-08 18:17:00|543.79|541.39|543.79|541.39|544.01|541.61|543.79|541.39|0
1649441830000|2022-04-08 18:17:10|543.58|541.18|543.58|541.18|543.79|541.39|543.58|541.18|0
1649441840000|2022-04-08 18:17:20|543.79|541.39|543.58|541.18|543.79|541.39|543.58|541.18|0
1649441850000|2022-04-08 18:17:30|543.37|540.97|543.37|540.97|543.58|541.18|543.37|540.97|0
1649441860000|2022-04-08 18:17:40|543.58|541.18|543.79|541.39|543.79|541.39|543.58|541.18|0
1649441870000|2022-04-08 18:17:50|543.68|541.28|543.37|540.97|543.68|541.28|543.37|540.97|0
1649441880000|2022-04-08 18:18:00|543.58|541.18|543.58|541.18|544.01|541.61|543.58|541.18|0
1649441890000|2022-04-08 18:18:10|543.37|540.97|543.37|540.97|543.37|540.97|543.37|540.97|0
1649441900000|2022-04-08 18:18:20|543.47|541.07|543.37|540.97|543.47|541.07|543.37|540.97|0
1649441920000|2022-04-08 18:18:40|543.25|540.85|542.09|539.69|543.25|540.85|542.09|539.69|0
1649441930000|2022-04-08 18:18:50|542.51|540.11|542.73|540.33|542.73|540.33|542.51|540.11|0
1649441940000|2022-04-08 18:19:00|542.51|540.11|543.15|540.75|543.15|540.75|542.51|540.11|0
1649441950000|2022-04-08 18:19:10|542.73|540.33|542.51|540.11|542.73|540.33|542.51|540.11|0
1649441960000|2022-04-08 18:19:20|542.3|539.9|542.3|539.9|542.3|539.9|542.3|539.9|0
1649441970000|2022-04-08 18:19:30|542.51|540.11|542.94|540.54|543.15|540.75|542.51|540.11|0
1649441980000|2022-04-08 18:19:40|542.51|540.11|542.94|540.54|542.94|540.54|542.51|540.11|0
1649441990000|2022-04-08 18:19:50|543.15|540.75|542.94|540.54|543.15|540.75|542.73|540.33|0
1649442000000|2022-04-08 18:20:00|542.73|540.33|543.15|540.75|543.15|540.75|542.73|540.33|0
1649442010000|2022-04-08 18:20:10|542.94|540.54|542.94|540.54|543.15|540.75|542.94|540.54|0
1649442020000|2022-04-08 18:20:20|543.15|540.75|543.79|541.39|543.79|541.39|543.15|540.75|0
1649442030000|2022-04-08 18:20:30|544|541.6|544.22|541.82|544.22|541.82|544|541.6|0
1649442040000|2022-04-08 18:20:40|544.43|542.03|544.86|542.46|544.86|542.46|544.43|542.03|0
1649442050000|2022-04-08 18:20:50|545.07|542.67|545.07|542.67|545.07|542.67|545.07|542.67|0
1649442060000|2022-04-08 18:21:00|545.28|542.88|545.39|542.99|545.39|542.99|545.28|542.88|0
1649442070000|2022-04-08 18:21:10|546.14|543.74|546.14|543.74|546.35|543.95|545.93|543.53|0
1649442080000|2022-04-08 18:21:20|546.35|543.95|545.92|543.52|546.35|543.95|545.92|543.52|0
1649442090000|2022-04-08 18:21:30|545.71|543.31|545.07|542.67|545.71|543.31|545.07|542.67|0
1649442100000|2022-04-08 18:21:40|545.28|542.88|545.17|542.77|545.28|542.88|544.96|542.56|0
1649442110000|2022-04-08 18:21:50|545.28|542.88|545.5|543.1|545.5|543.1|545.28|542.88|0
1649442120000|2022-04-08 18:22:00|545.28|542.88|545.5|543.1|545.5|543.1|545.07|542.67|0
1649442130000|2022-04-08 18:22:10|546.14|543.74|546.14|543.74|546.14|543.74|546.03|543.63|0
1649442140000|2022-04-08 18:22:20|545.28|542.88|545.07|542.67|545.5|543.1|545.07|542.67|0
1649442150000|2022-04-08 18:22:30|545.28|542.88|544.86|542.46|545.5|543.1|544.86|542.46|0
1649442160000|2022-04-08 18:22:40|544.96|542.56|544.86|542.46|545.17|542.77|544.86|542.46|0
1649442170000|2022-04-08 18:22:50|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1649442180000|2022-04-08 18:23:00|544.22|541.82|543.15|540.75|544.22|541.82|543.15|540.75|0
1649442190000|2022-04-08 18:23:10|542.94|540.54|543.04|540.64|543.04|540.64|542.94|540.54|0
1649442200000|2022-04-08 18:23:20|542.72|540.32|542.72|540.32|542.94|540.54|542.61|540.21|0
1649442210000|2022-04-08 18:23:30|542.94|540.54|541.23|538.83|542.94|540.54|541.23|538.83|0
1649442220000|2022-04-08 18:23:40|541.44|539.04|541.02|538.62|541.44|539.04|540.81|538.41|0
1649442230000|2022-04-08 18:23:50|540.81|538.41|540.59|538.19|541.02|538.62|540.59|538.19|0
1649442240000|2022-04-08 18:24:00|540.38|537.98|540.81|538.41|541.02|538.62|540.38|537.98|0
1649442250000|2022-04-08 18:24:10|541.02|538.62|540.81|538.41|541.23|538.83|540.81|538.41|0
1649442260000|2022-04-08 18:24:20|541.02|538.62|540.81|538.41|541.23|538.83|540.81|538.41|0
1649442270000|2022-04-08 18:24:30|540.38|537.98|540.17|537.77|540.38|537.98|539.95|537.55|0
1649442280000|2022-04-08 18:24:40|539.95|537.55|540.17|537.77|540.17|537.77|539.95|537.55|0
1649442290000|2022-04-08 18:24:50|539.95|537.55|539.95|537.55|539.95|537.55|539.74|537.34|0
1649442300000|2022-04-08 18:25:00|539.74|537.34|537.83|535.43|539.74|537.34|537.61|535.21|0
1649442310000|2022-04-08 18:25:10|537.4|535|537.19|534.79|537.4|535|536.98|534.58|0
1649442320000|2022-04-08 18:25:20|536.98|534.58|535.91|533.51|536.98|534.58|535.91|533.51|0
1649442330000|2022-04-08 18:25:30|536.13|533.73|536.34|533.94|536.34|533.94|535.91|533.51|0
1649442340000|2022-04-08 18:25:40|536.55|534.15|538.04|535.64|538.04|535.64|536.55|534.15|0
1649442350000|2022-04-08 18:25:50|537.5|535.1|536.76|534.36|537.5|535.1|536.44|534.04|0
1649442360000|2022-04-08 18:26:00|537.19|534.79|537.19|534.79|537.4|535|536.76|534.36|0
1649442370000|2022-04-08 18:26:10|538.04|535.64|537.4|535|538.04|535.64|537.4|535|0
1649442380000|2022-04-08 18:26:20|536.55|534.15|535.91|533.51|536.55|534.15|535.91|533.51|0
1649442390000|2022-04-08 18:26:30|536.13|533.73|535.91|533.51|536.13|533.73|535.91|533.51|0
1649442400000|2022-04-08 18:26:40|536.34|533.94|535.7|533.3|536.55|534.15|535.7|533.3|0
1649442410000|2022-04-08 18:26:50|536.13|533.73|535.91|533.51|536.34|533.94|535.7|533.3|0
1649442420000|2022-04-08 18:27:00|535.06|532.66|534.43|532.03|535.06|532.66|534.43|532.03|0
1649442430000|2022-04-08 18:27:10|534.64|532.24|534.22|531.82|534.64|532.24|534.22|531.82|0
1649442440000|2022-04-08 18:27:20|534.43|532.03|534.43|532.03|534.64|532.24|534.43|532.03|0
1649442450000|2022-04-08 18:27:30|534.22|531.82|533.58|531.18|534.22|531.82|533.58|531.18|0
1649442460000|2022-04-08 18:27:40|533.37|530.97|534|531.6|534|531.6|533.37|530.97|0
1649442470000|2022-04-08 18:27:50|533.79|531.39|534|531.6|534.22|531.82|533.58|531.18|0
1649442480000|2022-04-08 18:28:00|533.58|531.18|534.22|531.82|534.22|531.82|533.58|531.18|0
1649442490000|2022-04-08 18:28:10|534|531.6|534.22|531.82|534.22|531.82|534|531.6|0
1649442500000|2022-04-08 18:28:20|534.43|532.03|534|531.6|534.43|532.03|534|531.6|0
1649442510000|2022-04-08 18:28:30|533.79|531.39|533.16|530.76|533.79|531.39|533.16|530.76|0
1649442520000|2022-04-08 18:28:40|533.37|530.97|533.79|531.39|534|531.6|533.37|530.97|0
1649442530000|2022-04-08 18:28:50|534|531.6|534|531.6|534|531.6|533.79|531.39|0
1649442540000|2022-04-08 18:29:00|533.79|531.39|533.37|530.97|533.79|531.39|533.16|530.76|0
1649442550000|2022-04-08 18:29:10|533.58|531.18|534|531.6|534|531.6|533.58|531.18|0
1649442560000|2022-04-08 18:29:20|534.1|531.7|534.43|532.03|534.43|532.03|534.1|531.7|0
1649442570000|2022-04-08 18:29:30|534.64|532.24|534.64|532.24|534.64|532.24|534.43|532.03|0
1649442580000|2022-04-08 18:29:40|534.85|532.45|535.49|533.09|535.49|533.09|534.85|532.45|0
1649442590000|2022-04-08 18:29:50|535.28|532.88|535.28|532.88|535.28|532.88|535.28|532.88|0
1649442600000|2022-04-08 18:30:00|535.06|532.66|534.85|532.45|535.06|532.66|534.64|532.24|0
1649442610000|2022-04-08 18:30:10|535.28|532.88|535.38|532.98|535.38|532.98|535.06|532.66|0
1649442620000|2022-04-08 18:30:20|535.27|532.87|534.85|532.45|535.27|532.87|534.85|532.45|0
1649442630000|2022-04-08 18:30:30|535.06|532.66|534.43|532.03|535.06|532.66|534.43|532.03|0
1649442640000|2022-04-08 18:30:40|534.32|531.92|534.21|531.81|534.32|531.92|534|531.6|0
1649442650000|2022-04-08 18:30:50|534.64|532.24|534.43|532.03|534.64|532.24|534.43|532.03|0
1649442660000|2022-04-08 18:31:00|534.64|532.24|534.95|532.55|535.06|532.66|534.43|532.03|0
1649442670000|2022-04-08 18:31:10|535.06|532.66|535.06|532.66|535.27|532.87|535.06|532.66|0
1649442680000|2022-04-08 18:31:20|534.43|532.03|534|531.6|534.43|532.03|534|531.6|0
1649442690000|2022-04-08 18:31:30|533.79|531.39|533.79|531.39|534.21|531.81|533.79|531.39|0
1649442700000|2022-04-08 18:31:40|534|531.6|533.79|531.39|534|531.6|533.68|531.28|0
1649442710000|2022-04-08 18:31:50|533.58|531.18|533.79|531.39|533.79|531.39|533.58|531.18|0
1649442720000|2022-04-08 18:32:00|534|531.6|533.37|530.97|534|531.6|533.37|530.97|0
1649442730000|2022-04-08 18:32:10|533.58|531.18|533.36|530.96|533.58|531.18|533.36|530.96|0
1649442740000|2022-04-08 18:32:20|533.15|530.75|533.36|530.96|533.36|530.96|533.15|530.75|0
1649442750000|2022-04-08 18:32:30|533.58|531.18|533.15|530.75|533.58|531.18|533.15|530.75|0
1649442760000|2022-04-08 18:32:40|532.94|530.54|533.15|530.75|533.36|530.96|532.94|530.54|0
1649442770000|2022-04-08 18:32:50|532.94|530.54|533.58|531.18|533.58|531.18|532.94|530.54|0
1649442780000|2022-04-08 18:33:00|533.79|531.39|533.36|530.96|533.79|531.39|533.36|530.96|0
1649442790000|2022-04-08 18:33:10|532.73|530.33|532.94|530.54|533.15|530.75|532.73|530.33|0
1649442800000|2022-04-08 18:33:20|533.15|530.75|534|531.6|534|531.6|533.15|530.75|0
1649442810000|2022-04-08 18:33:30|534.21|531.81|534.64|532.24|534.85|532.45|534.21|531.81|0
1649442820000|2022-04-08 18:33:40|534.42|532.02|534.74|532.34|534.74|532.34|534.42|532.02|0
1649442830000|2022-04-08 18:33:50|534.42|532.02|534.64|532.24|534.64|532.24|534.42|532.02|0
1649442840000|2022-04-08 18:34:00|534|531.6|533.79|531.39|534|531.6|533.79|531.39|0
1649442850000|2022-04-08 18:34:10|533.58|531.18|533.36|530.96|533.58|531.18|533.36|530.96|0
1649442860000|2022-04-08 18:34:20|533.79|531.39|533.79|531.39|533.79|531.39|533.68|531.28|0
1649442870000|2022-04-08 18:34:30|534.21|531.81|533.79|531.39|534.42|532.02|533.79|531.39|0
1649442880000|2022-04-08 18:34:40|534|531.6|533.36|530.96|534|531.6|533.36|530.96|0
1649442890000|2022-04-08 18:34:50|533.15|530.75|533.36|530.96|533.36|530.96|533.15|530.75|0
1649442900000|2022-04-08 18:35:00|533.15|530.75|533.15|530.75|533.15|530.75|533.04|530.64|0
1649442910000|2022-04-08 18:35:10|532.94|530.54|532.73|530.33|532.94|530.54|532.73|530.33|0
1649442920000|2022-04-08 18:35:20|532.09|529.69|532.52|530.12|532.73|530.33|532.09|529.69|0
1649442930000|2022-04-08 18:35:30|532.73|530.33|533.04|530.64|533.36|530.96|532.73|530.33|0
1649442940000|2022-04-08 18:35:40|532.94|530.54|532.83|530.43|532.94|530.54|532.3|529.9|0
1649442950000|2022-04-08 18:35:50|532.52|530.12|533.36|530.96|533.36|530.96|532.52|530.12|0
1649442960000|2022-04-08 18:36:00|532.94|530.54|532.94|530.54|533.15|530.75|532.94|530.54|0
1649442970000|2022-04-08 18:36:10|533.15|530.75|533.36|530.96|533.36|530.96|533.15|530.75|0
1649442980000|2022-04-08 18:36:20|533.15|530.75|533.57|531.17|533.57|531.17|533.15|530.75|0
1649442990000|2022-04-08 18:36:30|533.46|531.06|533.15|530.75|533.46|531.06|533.15|530.75|0
1649443000000|2022-04-08 18:36:40|533.36|530.96|532.94|530.54|533.36|530.96|532.94|530.54|0
1649443010000|2022-04-08 18:36:50|533.15|530.75|533.57|531.17|533.57|531.17|533.15|530.75|0
1649443020000|2022-04-08 18:37:00|534.21|531.81|534.21|531.81|534.21|531.81|534|531.6|0
1649443030000|2022-04-08 18:37:10|534.63|532.23|535.06|532.66|535.06|532.66|534.63|532.23|0
1649443040000|2022-04-08 18:37:20|535.27|532.87|534.63|532.23|535.27|532.87|534.42|532.02|0
1649443050000|2022-04-08 18:37:30|534.85|532.45|534.42|532.02|534.85|532.45|534.42|532.02|0
1649443060000|2022-04-08 18:37:40|534.85|532.45|534.74|532.34|534.85|532.45|534.42|532.02|0
1649443070000|2022-04-08 18:37:50|534.85|532.45|534.85|532.45|534.85|532.45|534.42|532.02|0
1649443080000|2022-04-08 18:38:00|534.63|532.23|535.06|532.66|535.06|532.66|534.42|532.02|0
1649443090000|2022-04-08 18:38:10|534.85|532.45|534.85|532.45|534.85|532.45|534.63|532.23|0
1649443100000|2022-04-08 18:38:20|535.06|532.66|534.85|532.45|535.06|532.66|534.85|532.45|0
1649443110000|2022-04-08 18:38:30|535.06|532.66|534.85|532.45|535.06|532.66|534.85|532.45|0
1649443120000|2022-04-08 18:38:40|534.63|532.23|534.42|532.02|534.63|532.23|534.21|531.81|0
1649443130000|2022-04-08 18:38:50|534.63|532.23|535.06|532.66|535.06|532.66|534.63|532.23|0
1649443140000|2022-04-08 18:39:00|534.85|532.45|534.85|532.45|535.06|532.66|534.85|532.45|0
1649443150000|2022-04-08 18:39:10|535.06|532.66|535.06|532.66|535.06|532.66|534.63|532.23|0
1649443160000|2022-04-08 18:39:20|535.27|532.87|536.12|533.72|536.12|533.72|535.27|532.87|0
1649443170000|2022-04-08 18:39:30|535.69|533.29|536.54|534.14|536.54|534.14|535.69|533.29|0
1649443180000|2022-04-08 18:39:40|536.97|534.57|536.97|534.57|537.18|534.78|536.97|534.57|0
1649443190000|2022-04-08 18:39:50|537.18|534.78|535.91|533.51|537.18|534.78|535.91|533.51|0
1649443200000|2022-04-08 18:40:00|535.27|532.87|536.33|533.93|536.54|534.14|535.27|532.87|0
1649443210000|2022-04-08 18:40:10|536.12|533.72|536.33|533.93|536.33|533.93|535.91|533.51|0
1649443220000|2022-04-08 18:40:20|536.54|534.14|536.97|534.57|536.97|534.57|536.54|534.14|0
1649443230000|2022-04-08 18:40:30|537.18|534.78|537.39|534.99|537.39|534.99|537.18|534.78|0
1649443240000|2022-04-08 18:40:40|537.6|535.2|537.18|534.78|537.6|535.2|537.18|534.78|0
1649443250000|2022-04-08 18:40:50|536.75|534.35|536.75|534.35|536.75|534.35|536.75|534.35|0
1649443260000|2022-04-08 18:41:00|536.54|534.14|536.75|534.35|536.97|534.57|536.33|533.93|0
1649443270000|2022-04-08 18:41:10|536.97|534.57|536.97|534.57|536.97|534.57|536.75|534.35|0
1649443280000|2022-04-08 18:41:20|537.07|534.67|536.54|534.14|537.18|534.78|536.54|534.14|0
1649443290000|2022-04-08 18:41:30|536.64|534.24|536.33|533.93|536.64|534.24|536.33|533.93|0
1649443300000|2022-04-08 18:41:40|536.54|534.14|536.33|533.93|536.54|534.14|536.33|533.93|0
1649443310000|2022-04-08 18:41:50|536.54|534.14|536.33|533.93|536.54|534.14|536.12|533.72|0
1649443320000|2022-04-08 18:42:00|536.12|533.72|535.48|533.08|536.12|533.72|535.27|532.87|0
1649443330000|2022-04-08 18:42:10|535.27|532.87|535.69|533.29|535.69|533.29|535.27|532.87|0
1649443340000|2022-04-08 18:42:20|535.48|533.08|535.27|532.87|535.48|533.08|535.16|532.76|0
1649443350000|2022-04-08 18:42:30|535.06|532.66|535.48|533.08|535.48|533.08|534.94|532.54|0
1649443360000|2022-04-08 18:42:40|535.27|532.87|535.06|532.66|535.27|532.87|534.63|532.23|0
1649443370000|2022-04-08 18:42:50|535.05|532.65|534.84|532.44|535.27|532.87|534.84|532.44|0
1649443380000|2022-04-08 18:43:00|534.63|532.23|534.52|532.12|534.63|532.23|534.21|531.81|0
1649443390000|2022-04-08 18:43:10|535.27|532.87|535.27|532.87|535.48|533.08|535.27|532.87|0
1649443400000|2022-04-08 18:43:20|535.05|532.65|535.16|532.76|535.16|532.76|534.84|532.44|0
1649443410000|2022-04-08 18:43:30|535.27|532.87|535.27|532.87|535.48|533.08|535.27|532.87|0
1649443420000|2022-04-08 18:43:40|535.48|533.08|535.16|532.76|535.48|533.08|535.05|532.65|0
1649443430000|2022-04-08 18:43:50|534.84|532.44|534.42|532.02|534.84|532.44|534.42|532.02|0
1649443440000|2022-04-08 18:44:00|534.63|532.23|534.63|532.23|534.73|532.33|534.63|532.23|0
1649443450000|2022-04-08 18:44:10|534.42|532.02|533.78|531.38|534.63|532.23|533.78|531.38|0
1649443460000|2022-04-08 18:44:20|534.21|531.81|534.42|532.02|534.42|532.02|534.21|531.81|0
1649443470000|2022-04-08 18:44:30|534.63|532.23|534.84|532.44|534.84|532.44|534.63|532.23|0
1649443480000|2022-04-08 18:44:40|534.63|532.23|534.94|532.54|534.94|532.54|534.63|532.23|0
1649443490000|2022-04-08 18:44:50|534.84|532.44|534.63|532.23|534.84|532.44|534.42|532.02|0
1649443500000|2022-04-08 18:45:00|535.05|532.65|534.94|532.54|535.27|532.87|534.94|532.54|0
1649443510000|2022-04-08 18:45:10|534.63|532.23|534.84|532.44|535.05|532.65|534.63|532.23|0
1649443520000|2022-04-08 18:45:20|535.05|532.65|534.63|532.23|535.05|532.65|534.63|532.23|0
1649443530000|2022-04-08 18:45:30|534.2|531.8|535.27|532.87|535.27|532.87|534.2|531.8|0
1649443540000|2022-04-08 18:45:40|535.05|532.65|535.48|533.08|535.48|533.08|535.05|532.65|0
1649443550000|2022-04-08 18:45:50|535.69|533.29|535.48|533.08|535.69|533.29|535.48|533.08|0
1649443560000|2022-04-08 18:46:00|535.37|532.97|535.69|533.29|535.69|533.29|535.05|532.65|0
1649443570000|2022-04-08 18:46:10|535.48|533.08|535.37|532.97|535.48|533.08|535.27|532.87|0
1649443580000|2022-04-08 18:46:20|535.69|533.29|534.84|532.44|535.9|533.5|534.84|532.44|0
1649443590000|2022-04-08 18:46:30|535.26|532.86|535.05|532.65|535.26|532.86|535.05|532.65|0
1649443600000|2022-04-08 18:46:40|534.84|532.44|535.69|533.29|535.69|533.29|534.84|532.44|0
1649443610000|2022-04-08 18:46:50|535.48|533.08|535.69|533.29|535.69|533.29|535.48|533.08|0
1649443620000|2022-04-08 18:47:00|535.9|533.5|536.54|534.14|536.54|534.14|535.9|533.5|0
1649443630000|2022-04-08 18:47:10|536.75|534.35|536.54|534.14|536.75|534.35|536.54|534.14|0
1649443640000|2022-04-08 18:47:20|536.75|534.35|537.18|534.78|537.18|534.78|536.75|534.35|0
1649443650000|2022-04-08 18:47:30|536.75|534.35|536.96|534.56|536.96|534.56|536.54|534.14|0
1649443660000|2022-04-08 18:47:40|537.39|534.99|537.81|535.41|537.81|535.41|537.18|534.78|0
1649443670000|2022-04-08 18:47:50|538.03|535.63|537.18|534.78|538.03|535.63|537.18|534.78|0
1649443680000|2022-04-08 18:48:00|536.75|534.35|537.6|535.2|537.6|535.2|536.75|534.35|0
1649443690000|2022-04-08 18:48:10|537.7|535.3|537.6|535.2|537.7|535.3|537.6|535.2|0
1649443700000|2022-04-08 18:48:20|537.81|535.41|537.6|535.2|537.81|535.41|537.6|535.2|0
1649443710000|2022-04-08 18:48:30|537.81|535.41|537.81|535.41|537.81|535.41|537.39|534.99|0
1649443720000|2022-04-08 18:48:40|537.6|535.2|538.02|535.62|538.02|535.62|537.6|535.2|0
1649443730000|2022-04-08 18:48:50|537.81|535.41|538.02|535.62|538.02|535.62|537.81|535.41|0
1649443740000|2022-04-08 18:49:00|538.24|535.84|538.02|535.62|538.66|536.26|538.02|535.62|0
1649443750000|2022-04-08 18:49:10|538.24|535.84|537.81|535.41|538.24|535.84|537.81|535.41|0
1649443760000|2022-04-08 18:49:20|537.6|535.2|537.81|535.41|537.81|535.41|537.39|534.99|0
1649443770000|2022-04-08 18:49:30|538.24|535.84|538.24|535.84|538.45|536.05|538.24|535.84|0
1649443780000|2022-04-08 18:49:40|538.45|536.05|538.24|535.84|538.45|536.05|538.24|535.84|0
1649443790000|2022-04-08 18:49:50|538.45|536.05|538.45|536.05|538.45|536.05|538.24|535.84|0
1649443800000|2022-04-08 18:50:00|538.55|536.15|538.45|536.05|538.55|536.15|538.24|535.84|0
1649443810000|2022-04-08 18:50:10|538.24|535.84|538.66|536.26|538.66|536.26|538.02|535.62|0
1649443820000|2022-04-08 18:50:20|538.87|536.47|539.09|536.69|539.09|536.69|538.87|536.47|0
1649443830000|2022-04-08 18:50:30|539.3|536.9|539.72|537.32|539.72|537.32|539.3|536.9|0
1649443840000|2022-04-08 18:50:40|539.51|537.11|539.94|537.54|539.94|537.54|539.51|537.11|0
1649443850000|2022-04-08 18:50:50|539.51|537.11|539.3|536.9|539.72|537.32|539.3|536.9|0
1649443860000|2022-04-08 18:51:00|539.51|537.11|539.09|536.69|539.51|537.11|539.09|536.69|0
1649443870000|2022-04-08 18:51:10|539.72|537.32|539.51|537.11|539.72|537.32|539.51|537.11|0
1649443880000|2022-04-08 18:51:20|539.3|536.9|539.19|536.79|539.3|536.9|539.19|536.79|0
1649443890000|2022-04-08 18:51:30|539.51|537.11|539.51|537.11|539.51|537.11|539.3|536.9|0
1649443900000|2022-04-08 18:51:40|539.61|537.21|539.51|537.11|539.72|537.32|539.3|536.9|0
1649443910000|2022-04-08 18:51:50|539.72|537.32|539.94|537.54|539.94|537.54|539.72|537.32|0
1649443920000|2022-04-08 18:52:00|539.72|537.32|540.79|538.39|540.79|538.39|539.72|537.32|0
1649443930000|2022-04-08 18:52:10|540.58|538.18|542.28|539.88|542.28|539.88|540.58|538.18|0
1649443940000|2022-04-08 18:52:20|542.07|539.67|541.43|539.03|542.07|539.67|541.43|539.03|0
1649443950000|2022-04-08 18:52:30|541.85|539.45|541.85|539.45|541.85|539.45|541.85|539.45|0
1649443960000|2022-04-08 18:52:40|542.07|539.67|541.85|539.45|542.07|539.67|541.64|539.24|0
1649443970000|2022-04-08 18:52:50|541.64|539.24|542.07|539.67|542.07|539.67|541.64|539.24|0
1649443980000|2022-04-08 18:53:00|542.28|539.88|542.28|539.88|542.49|540.09|542.07|539.67|0
1649443990000|2022-04-08 18:53:10|542.49|540.09|544.41|542.01|544.41|542.01|542.49|540.09|0
1649444000000|2022-04-08 18:53:20|544.62|542.22|544.2|541.8|544.62|542.22|543.98|541.58|0
1649444010000|2022-04-08 18:53:30|543.98|541.58|543.77|541.37|543.98|541.58|543.56|541.16|0
1649444020000|2022-04-08 18:53:40|543.56|541.16|542.92|540.52|543.56|541.16|542.92|540.52|0
1649444030000|2022-04-08 18:53:50|543.34|540.94|543.98|541.58|543.98|541.58|543.34|540.94|0
1649444040000|2022-04-08 18:54:00|543.56|541.16|543.98|541.58|543.98|541.58|543.56|541.16|0
1649444050000|2022-04-08 18:54:10|543.77|541.37|543.77|541.37|543.77|541.37|543.56|541.16|0
1649444060000|2022-04-08 18:54:20|543.66|541.26|543.34|540.94|543.66|541.26|543.34|540.94|0
1649444070000|2022-04-08 18:54:30|543.56|541.16|543.13|540.73|543.56|541.16|543.13|540.73|0
1649444080000|2022-04-08 18:54:40|543.02|540.62|543.02|540.62|543.02|540.62|543.02|540.62|0
1649444090000|2022-04-08 18:54:50|542.92|540.52|543.34|540.94|543.34|540.94|542.92|540.52|0
1649444100000|2022-04-08 18:55:00|543.13|540.73|543.13|540.73|543.34|540.94|543.13|540.73|0
1649444110000|2022-04-08 18:55:10|542.92|540.52|543.13|540.73|543.13|540.73|542.7|540.3|0
1649444120000|2022-04-08 18:55:20|543.23|540.83|543.13|540.73|543.34|540.94|543.13|540.73|0
1649444130000|2022-04-08 18:55:30|542.7|540.3|543.34|540.94|543.34|540.94|542.7|540.3|0
1649444140000|2022-04-08 18:55:40|543.77|541.37|542.92|540.52|543.77|541.37|542.92|540.52|0
1649444150000|2022-04-08 18:55:50|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1649444160000|2022-04-08 18:56:00|542.49|540.09|542.49|540.09|542.92|540.52|542.49|540.09|0
1649444170000|2022-04-08 18:56:10|542.28|539.88|541.21|538.81|542.28|539.88|541.21|538.81|0
1649444180000|2022-04-08 18:56:20|541|538.6|540.57|538.17|541|538.6|540.57|538.17|0
1649444190000|2022-04-08 18:56:30|539.93|537.53|540.36|537.96|540.36|537.96|539.93|537.53|0
1649444200000|2022-04-08 18:56:40|540.15|537.75|540.57|538.17|540.57|538.17|540.15|537.75|0
1649444210000|2022-04-08 18:56:50|541.21|538.81|541|538.6|541.21|538.81|541|538.6|0
1649444220000|2022-04-08 18:57:00|541.21|538.81|541.64|539.24|541.64|539.24|541.21|538.81|0
1649444230000|2022-04-08 18:57:10|541.42|539.02|541.31|538.91|541.42|539.02|541|538.6|0
1649444240000|2022-04-08 18:57:20|540.89|538.49|541|538.6|541.21|538.81|540.79|538.39|0
1649444250000|2022-04-08 18:57:30|541.21|538.81|541.21|538.81|541.21|538.81|541|538.6|0
1649444260000|2022-04-08 18:57:40|541.42|539.02|541.21|538.81|541.53|539.13|541.21|538.81|0
1649444270000|2022-04-08 18:57:50|541|538.6|541|538.6|541|538.6|540.78|538.38|0
1649444280000|2022-04-08 18:58:00|540.78|538.38|540.78|538.38|540.78|538.38|540.57|538.17|0
1649444290000|2022-04-08 18:58:10|540.57|538.17|540.67|538.27|540.78|538.38|540.57|538.17|0
1649444300000|2022-04-08 18:58:20|541|538.6|540.78|538.38|541|538.6|540.78|538.38|0
1649444310000|2022-04-08 18:58:30|541|538.6|540.78|538.38|541|538.6|540.78|538.38|0
1649444320000|2022-04-08 18:58:40|540.36|537.96|540.36|537.96|540.36|537.96|540.15|537.75|0
1649444330000|2022-04-08 18:58:50|540.57|538.17|540.36|537.96|540.57|538.17|540.36|537.96|0
1649444340000|2022-04-08 18:59:00|540.78|538.38|541|538.6|541|538.6|540.57|538.17|0
1649444350000|2022-04-08 18:59:10|540.78|538.38|541|538.6|541|538.6|540.78|538.38|0
1649444360000|2022-04-08 18:59:20|540.78|538.38|540.67|538.27|540.78|538.38|540.67|538.27|0
1649444370000|2022-04-08 18:59:30|540.25|537.85|539.93|537.53|540.25|537.85|539.93|537.53|0
1649444380000|2022-04-08 18:59:40|539.51|537.11|540.14|537.74|540.14|537.74|539.51|537.11|0
1649444390000|2022-04-08 18:59:50|539.93|537.53|540.36|537.96|540.36|537.96|539.93|537.53|0
1649444400000|2022-04-08 19:00:00|539.72|537.32|539.93|537.53|540.14|537.74|539.72|537.32|0
1649444410000|2022-04-08 19:00:10|539.72|537.32|538.87|536.47|539.72|537.32|538.87|536.47|0
1649444420000|2022-04-08 19:00:20|539.08|536.68|539.08|536.68|539.08|536.68|538.66|536.26|0
1649444430000|2022-04-08 19:00:30|538.87|536.47|539.29|536.89|539.29|536.89|538.87|536.47|0
1649444440000|2022-04-08 19:00:40|539.51|537.11|540.36|537.96|540.36|537.96|539.51|537.11|0
1649444450000|2022-04-08 19:00:50|540.14|537.74|539.72|537.32|540.57|538.17|539.72|537.32|0
1649444460000|2022-04-08 19:01:00|539.29|536.89|539.51|537.11|539.51|537.11|539.29|536.89|0
1649444470000|2022-04-08 19:01:10|539.93|537.53|540.14|537.74|540.14|537.74|539.93|537.53|0
1649444480000|2022-04-08 19:01:20|540.36|537.96|541.21|538.81|541.21|538.81|540.36|537.96|0
1649444490000|2022-04-08 19:01:30|540.57|538.17|540.57|538.17|540.57|538.17|540.57|538.17|0
1649444500000|2022-04-08 19:01:40|540.36|537.96|540.57|538.17|540.57|538.17|540.36|537.96|0
1649444510000|2022-04-08 19:01:50|540.36|537.96|540.57|538.17|540.78|538.38|540.36|537.96|0
1649444520000|2022-04-08 19:02:00|540.36|537.96|539.93|537.53|540.67|538.27|539.93|537.53|0
1649444530000|2022-04-08 19:02:10|539.72|537.32|539.93|537.53|539.93|537.53|539.72|537.32|0
1649444540000|2022-04-08 19:02:20|539.5|537.1|539.08|536.68|539.5|537.1|539.08|536.68|0
1649444550000|2022-04-08 19:02:30|538.87|536.47|539.08|536.68|539.08|536.68|538.87|536.47|0
1649444560000|2022-04-08 19:02:40|539.72|537.32|539.93|537.53|539.93|537.53|539.5|537.1|0
1649444570000|2022-04-08 19:02:50|539.72|537.32|540.14|537.74|540.14|537.74|539.72|537.32|0
1649444580000|2022-04-08 19:03:00|540.57|538.17|540.36|537.96|540.57|538.17|540.36|537.96|0
1649444590000|2022-04-08 19:03:10|540.57|538.17|540.57|538.17|540.57|538.17|540.36|537.96|0
1649444600000|2022-04-08 19:03:20|540.78|538.38|540.14|537.74|540.78|538.38|540.14|537.74|0
1649444610000|2022-04-08 19:03:30|540.36|537.96|540.57|538.17|540.78|538.38|540.36|537.96|0
1649444620000|2022-04-08 19:03:40|540.99|538.59|540.78|538.38|540.99|538.59|540.78|538.38|0
1649444630000|2022-04-08 19:03:50|540.67|538.27|540.24|537.84|540.67|538.27|540.24|537.84|0
1649444640000|2022-04-08 19:04:00|540.14|537.74|539.93|537.53|540.36|537.96|539.93|537.53|0
1649444650000|2022-04-08 19:04:10|540.14|537.74|540.03|537.63|540.14|537.74|539.72|537.32|0
1649444660000|2022-04-08 19:04:20|539.93|537.53|540.35|537.95|540.35|537.95|539.93|537.53|0
1649444670000|2022-04-08 19:04:30|539.93|537.53|539.08|536.68|539.93|537.53|539.08|536.68|0
1649444680000|2022-04-08 19:04:40|539.29|536.89|539.08|536.68|539.29|536.89|539.08|536.68|0
1649444690000|2022-04-08 19:04:50|539.29|536.89|539.29|536.89|539.29|536.89|539.08|536.68|0
1649444700000|2022-04-08 19:05:00|539.5|537.1|539.72|537.32|539.72|537.32|539.5|537.1|0
1649444710000|2022-04-08 19:05:10|539.93|537.53|539.93|537.53|539.93|537.53|539.72|537.32|0
1649444720000|2022-04-08 19:05:20|540.14|537.74|540.35|537.95|540.35|537.95|539.93|537.53|0
1649444730000|2022-04-08 19:05:30|540.14|537.74|540.57|538.17|540.57|538.17|540.14|537.74|0
1649444740000|2022-04-08 19:05:40|540.78|538.38|541.21|538.81|541.42|539.02|540.78|538.38|0
1649444750000|2022-04-08 19:05:50|539.93|537.53|539.93|537.53|540.14|537.74|539.93|537.53|0
1649444760000|2022-04-08 19:06:00|539.72|537.32|539.72|537.32|539.72|537.32|539.29|536.89|0
1649444770000|2022-04-08 19:06:10|539.08|536.68|538.86|536.46|539.29|536.89|538.86|536.46|0
1649444780000|2022-04-08 19:06:20|538.23|535.83|537.8|535.4|538.23|535.83|537.59|535.19|0
1649444790000|2022-04-08 19:06:30|538.12|535.72|538.01|535.61|538.12|535.72|538.01|535.61|0
1649444800000|2022-04-08 19:06:40|537.9|535.5|538.75|536.35|538.75|536.35|537.9|535.5|0
1649444810000|2022-04-08 19:06:50|539.08|536.68|538.65|536.25|539.08|536.68|538.65|536.25|0
1649444820000|2022-04-08 19:07:00|538.01|535.61|537.8|535.4|538.01|535.61|537.8|535.4|0
1649444830000|2022-04-08 19:07:10|537.59|535.19|538.23|535.83|538.23|535.83|537.59|535.19|0
1649444840000|2022-04-08 19:07:20|538.01|535.61|538.01|535.61|538.01|535.61|537.9|535.5|0
1649444850000|2022-04-08 19:07:30|537.9|535.5|537.8|535.4|537.9|535.5|537.38|534.98|0
1649444860000|2022-04-08 19:07:40|538.44|536.04|538.65|536.25|538.65|536.25|538.23|535.83|0
1649444870000|2022-04-08 19:07:50|538.44|536.04|538.11|535.71|538.44|536.04|538.11|535.71|0
1649444880000|2022-04-08 19:08:00|538.01|535.61|538.01|535.61|538.01|535.61|537.8|535.4|0
1649444890000|2022-04-08 19:08:10|537.8|535.4|537.59|535.19|538.01|535.61|537.59|535.19|0
1649444900000|2022-04-08 19:08:20|537.8|535.4|537.8|535.4|537.8|535.4|537.59|535.19|0
1649444910000|2022-04-08 19:08:30|538.01|535.61|537.59|535.19|538.01|535.61|537.59|535.19|0
1649444920000|2022-04-08 19:08:40|538.22|535.82|538.01|535.61|538.22|535.82|538.01|535.61|0
1649444930000|2022-04-08 19:08:50|538.22|535.82|538.22|535.82|538.22|535.82|538.22|535.82|0
1649444940000|2022-04-08 19:09:00|538.44|536.04|538.01|535.61|538.44|536.04|538.01|535.61|0
1649444950000|2022-04-08 19:09:10|537.8|535.4|538.33|535.93|538.33|535.93|537.8|535.4|0
1649444960000|2022-04-08 19:09:20|537.69|535.29|537.37|534.97|537.69|535.29|537.37|534.97|0
1649444970000|2022-04-08 19:09:30|537.16|534.76|536.95|534.55|537.16|534.76|536.95|534.55|0
1649444980000|2022-04-08 19:09:40|537.37|534.97|537.59|535.19|537.59|535.19|537.16|534.76|0
1649444990000|2022-04-08 19:09:50|537.8|535.4|537.8|535.4|537.8|535.4|537.59|535.19|0
1649445000000|2022-04-08 19:10:00|537.59|535.19|538.44|536.04|538.44|536.04|537.37|534.97|0
1649445010000|2022-04-08 19:10:10|538.65|536.25|539.07|536.67|539.07|536.67|538.65|536.25|0
1649445020000|2022-04-08 19:10:20|538.22|535.82|537.37|534.97|538.22|535.82|537.37|534.97|0
1649445030000|2022-04-08 19:10:30|537.59|535.19|537.8|535.4|537.8|535.4|537.37|534.97|0
1649445040000|2022-04-08 19:10:40|538.22|535.82|536.95|534.55|538.22|535.82|536.95|534.55|0
1649445050000|2022-04-08 19:10:50|537.16|534.76|536.74|534.34|537.37|534.97|536.74|534.34|0
1649445060000|2022-04-08 19:11:00|536.95|534.55|536.95|534.55|536.95|534.55|536.95|534.55|0
1649445070000|2022-04-08 19:11:10|537.16|534.76|536.95|534.55|537.16|534.76|536.95|534.55|0
1649445080000|2022-04-08 19:11:20|537.05|534.65|536.95|534.55|537.16|534.76|536.95|534.55|0
1649445090000|2022-04-08 19:11:30|537.16|534.76|537.26|534.86|537.37|534.97|537.16|534.76|0
1649445100000|2022-04-08 19:11:40|537.16|534.76|536.95|534.55|537.16|534.76|536.52|534.12|0
1649445110000|2022-04-08 19:11:50|537.16|534.76|538.01|535.61|538.22|535.82|537.16|534.76|0
1649445120000|2022-04-08 19:12:00|537.8|535.4|538.44|536.04|538.44|536.04|537.8|535.4|0
1649445130000|2022-04-08 19:12:10|538.22|535.82|538.65|536.25|538.65|536.25|538.22|535.82|0
1649445140000|2022-04-08 19:12:20|539.07|536.67|540.35|537.95|540.35|537.95|539.07|536.67|0
1649445150000|2022-04-08 19:12:30|540.45|538.05|540.56|538.16|540.99|538.59|540.45|538.05|0
1649445160000|2022-04-08 19:12:40|540.14|537.74|540.03|537.63|540.35|537.95|540.03|537.63|0
1649445170000|2022-04-08 19:12:50|539.39|536.99|539.5|537.1|539.5|537.1|539.07|536.67|0
1649445180000|2022-04-08 19:13:00|539.6|537.2|540.35|537.95|540.35|537.95|539.6|537.2|0
1649445190000|2022-04-08 19:13:10|540.56|538.16|540.56|538.16|540.78|538.38|540.56|538.16|0
1649445200000|2022-04-08 19:13:20|540.66|538.26|541.2|538.8|541.2|538.8|540.66|538.26|0
1649445210000|2022-04-08 19:13:30|541.63|539.23|541.84|539.44|541.84|539.44|541.63|539.23|0
1649445220000|2022-04-08 19:13:40|542.05|539.65|545.25|542.85|545.25|542.85|542.05|539.65|0
1649445230000|2022-04-08 19:13:50|544.83|542.43|543.76|541.36|544.83|542.43|543.76|541.36|0
1649445240000|2022-04-08 19:14:00|543.97|541.57|543.55|541.15|543.97|541.57|543.55|541.15|0
1649445250000|2022-04-08 19:14:10|543.76|541.36|543.33|540.93|543.76|541.36|543.33|540.93|0
1649445260000|2022-04-08 19:14:20|543.54|541.14|542.48|540.08|543.54|541.14|542.48|540.08|0
1649445270000|2022-04-08 19:14:30|541.41|539.01|541.63|539.23|542.05|539.65|541.41|539.01|0
1649445280000|2022-04-08 19:14:40|541.84|539.44|541.63|539.23|541.84|539.44|541.63|539.23|0
1649445290000|2022-04-08 19:14:50|541.73|539.33|541.63|539.23|541.84|539.44|541.63|539.23|0
1649445300000|2022-04-08 19:15:00|541.2|538.8|540.35|537.95|541.2|538.8|540.35|537.95|0
1649445310000|2022-04-08 19:15:10|540.66|538.26|540.56|538.16|540.99|538.59|540.56|538.16|0
1649445320000|2022-04-08 19:15:20|540.35|537.95|540.14|537.74|540.56|538.16|540.14|537.74|0
1649445330000|2022-04-08 19:15:30|540.24|537.84|540.56|538.16|540.56|538.16|540.24|537.84|0
1649445340000|2022-04-08 19:15:40|540.77|538.37|540.77|538.37|540.77|538.37|540.56|538.16|0
1649445350000|2022-04-08 19:15:50|540.66|538.26|542.05|539.65|542.26|539.86|540.66|538.26|0
1649445360000|2022-04-08 19:16:00|542.26|539.86|541.63|539.23|542.26|539.86|541.63|539.23|0
1649445370000|2022-04-08 19:16:10|541.41|539.01|542.26|539.86|542.26|539.86|541.2|538.8|0
1649445380000|2022-04-08 19:16:20|542.69|540.29|542.69|540.29|542.69|540.29|542.48|540.08|0
1649445390000|2022-04-08 19:16:30|542.48|540.08|542.69|540.29|542.69|540.29|542.48|540.08|0
1649445400000|2022-04-08 19:16:40|543.54|541.14|543.54|541.14|543.54|541.14|543.33|540.93|0
1649445410000|2022-04-08 19:16:50|543.33|540.93|543.33|540.93|543.43|541.03|543.33|540.93|0
1649445420000|2022-04-08 19:17:00|542.9|540.5|543.97|541.57|543.97|541.57|542.9|540.5|0
1649445430000|2022-04-08 19:17:10|543.76|541.36|544.18|541.78|544.18|541.78|543.76|541.36|0
1649445440000|2022-04-08 19:17:20|543.97|541.57|543.43|541.03|543.97|541.57|543.43|541.03|0
1649445450000|2022-04-08 19:17:30|543.54|541.14|543.54|541.14|543.54|541.14|543.33|540.93|0
1649445460000|2022-04-08 19:17:40|544.4|542|544.61|542.21|545.04|542.64|544.4|542|0
1649445470000|2022-04-08 19:17:50|544.82|542.42|545.04|542.64|545.04|542.64|544.82|542.42|0
1649445480000|2022-04-08 19:18:00|545.46|543.06|545.89|543.49|546.1|543.7|545.46|543.06|0
1649445490000|2022-04-08 19:18:10|546.1|543.7|546.1|543.7|546.74|544.34|546.1|543.7|0
1649445500000|2022-04-08 19:18:20|545.68|543.28|545.68|543.28|545.89|543.49|545.68|543.28|0
1649445510000|2022-04-08 19:18:30|545.46|543.06|545.04|542.64|545.46|543.06|544.61|542.21|0
1649445520000|2022-04-08 19:18:40|545.25|542.85|545.25|542.85|545.25|542.85|545.04|542.64|0
1649445530000|2022-04-08 19:18:50|545.04|542.64|544.71|542.31|545.04|542.64|544.61|542.21|0
1649445540000|2022-04-08 19:19:00|543.97|541.57|542.79|540.39|543.97|541.57|542.79|540.39|0
1649445550000|2022-04-08 19:19:10|542.48|540.08|542.9|540.5|542.9|540.5|542.48|540.08|0
1649445560000|2022-04-08 19:19:20|542.26|539.86|542.48|540.08|542.9|540.5|542.26|539.86|0
1649445570000|2022-04-08 19:19:30|542.58|540.18|542.26|539.86|542.58|540.18|542.26|539.86|0
1649445580000|2022-04-08 19:19:40|541.62|539.22|540.98|538.58|541.62|539.22|540.98|538.58|0
1649445590000|2022-04-08 19:19:50|541.2|538.8|540.98|538.58|541.2|538.8|540.77|538.37|0
1649445600000|2022-04-08 19:20:00|540.77|538.37|541.41|539.01|541.41|539.01|540.77|538.37|0
1649445610000|2022-04-08 19:20:10|541.62|539.22|541.62|539.22|541.84|539.44|541.41|539.01|0
1649445620000|2022-04-08 19:20:20|541.09|538.69|541.41|539.01|541.41|539.01|541.09|538.69|0
1649445630000|2022-04-08 19:20:30|541.62|539.22|542.05|539.65|542.05|539.65|541.62|539.22|0
1649445640000|2022-04-08 19:20:40|542.26|539.86|541.72|539.32|542.58|540.18|541.72|539.32|0
1649445650000|2022-04-08 19:20:50|541.62|539.22|541.62|539.22|541.62|539.22|541.2|538.8|0
1649445660000|2022-04-08 19:21:00|541.84|539.44|541.41|539.01|541.84|539.44|541.2|538.8|0
1649445670000|2022-04-08 19:21:10|541.62|539.22|541.2|538.8|541.62|539.22|540.98|538.58|0
1649445680000|2022-04-08 19:21:20|540.98|538.58|540.98|538.58|540.98|538.58|540.98|538.58|0
1649445690000|2022-04-08 19:21:30|541.41|539.01|541.2|538.8|541.41|539.01|541.2|538.8|0
1649445700000|2022-04-08 19:21:40|540.98|538.58|541.62|539.22|541.62|539.22|540.98|538.58|0
1649445710000|2022-04-08 19:21:50|541.41|539.01|541.62|539.22|541.62|539.22|541.2|538.8|0
1649445720000|2022-04-08 19:22:00|541.41|539.01|540.77|538.37|541.41|539.01|540.77|538.37|0
1649445730000|2022-04-08 19:22:10|540.98|538.58|540.56|538.16|540.98|538.58|540.56|538.16|0
1649445740000|2022-04-08 19:22:20|539.92|537.52|539.07|536.67|539.92|537.52|538.64|536.24|0
1649445750000|2022-04-08 19:22:30|539.28|536.88|539.49|537.09|539.92|537.52|539.28|536.88|0
1649445760000|2022-04-08 19:22:40|539.71|537.31|539.38|536.98|539.71|537.31|539.28|536.88|0
1649445770000|2022-04-08 19:22:50|539.28|536.88|539.28|536.88|539.28|536.88|539.07|536.67|0
1649445780000|2022-04-08 19:23:00|539.49|537.09|539.28|536.88|539.49|537.09|539.28|536.88|0
1649445790000|2022-04-08 19:23:10|539.49|537.09|540.13|537.73|540.13|537.73|539.49|537.09|0
1649445800000|2022-04-08 19:23:20|539.92|537.52|540.56|538.16|540.56|538.16|539.92|537.52|0
1649445810000|2022-04-08 19:23:30|542.26|539.86|542.26|539.86|542.26|539.86|542.26|539.86|0
1649445820000|2022-04-08 19:23:40|542.05|539.65|540.98|538.58|542.05|539.65|540.98|538.58|0
1649445830000|2022-04-08 19:23:50|541.19|538.79|540.56|538.16|541.19|538.79|540.56|538.16|0
1649445840000|2022-04-08 19:24:00|540.77|538.37|540.66|538.26|540.98|538.58|540.56|538.16|0
1649445850000|2022-04-08 19:24:10|540.98|538.58|540.98|538.58|541.19|538.79|540.98|538.58|0
1649445860000|2022-04-08 19:24:20|540.77|538.37|540.56|538.16|540.77|538.37|540.56|538.16|0
1649445870000|2022-04-08 19:24:30|541.41|539.01|541.41|539.01|541.51|539.11|541.19|538.79|0
1649445880000|2022-04-08 19:24:40|541.62|539.22|540.98|538.58|541.62|539.22|540.77|538.37|0
1649445890000|2022-04-08 19:24:50|541.19|538.79|541.19|538.79|541.3|538.9|541.19|538.79|0
1649445900000|2022-04-08 19:25:00|540.98|538.58|541.19|538.79|541.19|538.79|540.98|538.58|0
1649445910000|2022-04-08 19:25:10|541.62|539.22|542.26|539.86|542.26|539.86|541.62|539.22|0
1649445920000|2022-04-08 19:25:20|542.05|539.65|542.47|540.07|542.47|540.07|542.05|539.65|0
1649445930000|2022-04-08 19:25:30|542.57|540.17|542.9|540.5|543.11|540.71|542.57|540.17|0
1649445940000|2022-04-08 19:25:40|543.11|540.71|542.9|540.5|543.11|540.71|542.9|540.5|0
1649445950000|2022-04-08 19:25:50|542.69|540.29|542.26|539.86|542.69|540.29|542.05|539.65|0
1649445960000|2022-04-08 19:26:00|542.9|540.5|542.05|539.65|542.9|540.5|542.05|539.65|0
1649445970000|2022-04-08 19:26:10|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1649445980000|2022-04-08 19:26:20|541.41|539.01|541.83|539.43|541.83|539.43|541.41|539.01|0
1649445990000|2022-04-08 19:26:30|542.05|539.65|542.26|539.86|542.26|539.86|542.05|539.65|0
1649446000000|2022-04-08 19:26:40|542.05|539.65|541.93|539.53|542.05|539.65|541.83|539.43|0
1649446010000|2022-04-08 19:26:50|541.83|539.43|542.26|539.86|542.26|539.86|541.83|539.43|0
1649446020000|2022-04-08 19:27:00|542.47|540.07|541.62|539.22|542.47|540.07|541.62|539.22|0
1649446030000|2022-04-08 19:27:10|541.83|539.43|542.26|539.86|542.47|540.07|541.83|539.43|0
1649446040000|2022-04-08 19:27:20|542.04|539.64|541.83|539.43|542.04|539.64|541.83|539.43|0
1649446050000|2022-04-08 19:27:30|541.62|539.22|541.83|539.43|541.83|539.43|541.62|539.22|0
1649446060000|2022-04-08 19:27:40|541.62|539.22|541.83|539.43|541.83|539.43|541.62|539.22|0
1649446070000|2022-04-08 19:27:50|542.04|539.64|541.41|539.01|542.04|539.64|541.41|539.01|0
1649446080000|2022-04-08 19:28:00|541.62|539.22|542.04|539.64|542.04|539.64|541.62|539.22|0
1649446090000|2022-04-08 19:28:10|541.72|539.32|541.62|539.22|542.04|539.64|541.62|539.22|0
1649446100000|2022-04-08 19:28:20|540.98|538.58|541.4|539|541.4|539|540.98|538.58|0
1649446110000|2022-04-08 19:28:30|541.19|538.79|542.26|539.86|542.26|539.86|541.19|538.79|0
1649446120000|2022-04-08 19:28:40|541.83|539.43|542.47|540.07|542.47|540.07|541.83|539.43|0
1649446130000|2022-04-08 19:28:50|542.04|539.64|542.04|539.64|542.26|539.86|542.04|539.64|0
1649446140000|2022-04-08 19:29:00|542.47|540.07|542.68|540.28|542.68|540.28|542.26|539.86|0
1649446150000|2022-04-08 19:29:10|542.9|540.5|542.68|540.28|543.11|540.71|542.68|540.28|0
1649446160000|2022-04-08 19:29:20|542.04|539.64|542.68|540.28|542.68|540.28|541.72|539.32|0
1649446170000|2022-04-08 19:29:30|542.26|539.86|541.83|539.43|542.26|539.86|541.83|539.43|0
1649446180000|2022-04-08 19:29:40|542.47|540.07|542.47|540.07|542.9|540.5|542.47|540.07|0
1649446190000|2022-04-08 19:29:50|542.26|539.86|542.9|540.5|542.9|540.5|542.26|539.86|0
1649446200000|2022-04-08 19:30:00|543.54|541.14|543.21|540.81|544.6|542.2|543.21|540.81|0
1649446210000|2022-04-08 19:30:10|543.11|540.71|543.96|541.56|543.96|541.56|543.11|540.71|0
1649446220000|2022-04-08 19:30:20|544.18|541.78|544.18|541.78|544.6|542.2|544.18|541.78|0
1649446230000|2022-04-08 19:30:30|543.96|541.56|543.75|541.35|543.96|541.56|543.54|541.14|0
1649446240000|2022-04-08 19:30:40|543.53|541.13|543.96|541.56|543.96|541.56|543.53|541.13|0
1649446250000|2022-04-08 19:30:50|544.17|541.77|544.06|541.66|544.39|541.99|544.06|541.66|0
1649446260000|2022-04-08 19:31:00|544.39|541.99|544.6|542.2|544.81|542.41|544.39|541.99|0
1649446270000|2022-04-08 19:31:10|544.39|541.99|543.75|541.35|544.39|541.99|543.53|541.13|0
1649446280000|2022-04-08 19:31:20|543.53|541.13|543.11|540.71|543.53|541.13|543.11|540.71|0
1649446290000|2022-04-08 19:31:30|542.68|540.28|542.68|540.28|542.89|540.49|542.68|540.28|0
1649446300000|2022-04-08 19:31:40|542.26|539.86|541.83|539.43|542.26|539.86|541.83|539.43|0
1649446310000|2022-04-08 19:31:50|541.19|538.79|541.19|538.79|541.19|538.79|540.76|538.36|0
1649446320000|2022-04-08 19:32:00|540.76|538.36|541.19|538.79|541.19|538.79|540.76|538.36|0
1649446330000|2022-04-08 19:32:10|540.98|538.58|540.55|538.15|540.98|538.58|540.55|538.15|0
1649446340000|2022-04-08 19:32:20|540.76|538.36|540.12|537.72|540.76|538.36|540.12|537.72|0
1649446350000|2022-04-08 19:32:30|539.91|537.51|540.12|537.72|540.12|537.72|539.7|537.3|0
1649446360000|2022-04-08 19:32:40|540.55|538.15|541.19|538.79|541.19|538.79|540.55|538.15|0
1649446370000|2022-04-08 19:32:50|541.4|539|541.4|539|541.4|539|540.98|538.58|0
1649446380000|2022-04-08 19:33:00|540.98|538.58|540.98|538.58|541.19|538.79|540.98|538.58|0
1649446390000|2022-04-08 19:33:10|541.19|538.79|540.55|538.15|541.19|538.79|540.55|538.15|0
1649446400000|2022-04-08 19:33:20|541.19|538.79|541.19|538.79|541.4|539|541.19|538.79|0
1649446410000|2022-04-08 19:33:30|540.55|538.15|539.91|537.51|540.98|538.58|539.91|537.51|0
1649446420000|2022-04-08 19:33:40|539.7|537.3|539.91|537.51|539.91|537.51|539.7|537.3|0
1649446430000|2022-04-08 19:33:50|540.34|537.94|540.55|538.15|540.76|538.36|540.34|537.94|0
1649446440000|2022-04-08 19:34:00|540.34|537.94|540.12|537.72|540.34|537.94|540.12|537.72|0
1649446450000|2022-04-08 19:34:10|539.91|537.51|540.12|537.72|540.34|537.94|539.91|537.51|0
1649446460000|2022-04-08 19:34:20|540.34|537.94|539.91|537.51|540.34|537.94|539.91|537.51|0
1649446470000|2022-04-08 19:34:30|540.34|537.94|539.91|537.51|540.34|537.94|539.7|537.3|0
1649446480000|2022-04-08 19:34:40|539.48|537.08|538.85|536.45|539.59|537.19|538.85|536.45|0
1649446490000|2022-04-08 19:34:50|538.63|536.23|538.42|536.02|538.85|536.45|538.42|536.02|0
1649446510000|2022-04-08 19:35:10|537.36|534.96|537.36|534.96|537.57|535.17|537.36|534.96|0
1649446520000|2022-04-08 19:35:20|536.93|534.53|535.87|533.47|536.93|534.53|535.87|533.47|0
1649446530000|2022-04-08 19:35:30|535.66|533.26|535.66|533.26|536.08|533.68|535.66|533.26|0
1649446540000|2022-04-08 19:35:40|536.08|533.68|535.87|533.47|536.08|533.68|535.66|533.26|0
1649446550000|2022-04-08 19:35:50|536.08|533.68|535.87|533.47|536.08|533.68|535.45|533.05|0
1649446560000|2022-04-08 19:36:00|535.66|533.26|536.3|533.9|536.3|533.9|535.66|533.26|0
1649446570000|2022-04-08 19:36:10|536.51|534.11|536.72|534.32|537.36|534.96|536.51|534.11|0
1649446580000|2022-04-08 19:36:20|536.51|534.11|536.3|533.9|536.51|534.11|536.3|533.9|0
1649446590000|2022-04-08 19:36:30|536.08|533.68|536.08|533.68|536.08|533.68|535.87|533.47|0
1649446600000|2022-04-08 19:36:40|535.87|533.47|536.72|534.32|536.72|534.32|535.87|533.47|0
1649446610000|2022-04-08 19:36:50|536.51|534.11|536.72|534.32|536.72|534.32|536.08|533.68|0
1649446620000|2022-04-08 19:37:00|536.51|534.11|536.72|534.32|536.72|534.32|536.51|534.11|0
1649446630000|2022-04-08 19:37:10|536.93|534.53|536.72|534.32|536.93|534.53|536.72|534.32|0
1649446640000|2022-04-08 19:37:20|536.51|534.11|536.29|533.89|536.51|534.11|535.87|533.47|0
1649446650000|2022-04-08 19:37:30|535.97|533.57|535.87|533.47|535.97|533.57|535.87|533.47|0
1649446660000|2022-04-08 19:37:40|536.08|533.68|536.29|533.89|536.29|533.89|536.08|533.68|0
1649446670000|2022-04-08 19:37:50|536.51|534.11|536.72|534.32|536.93|534.53|536.51|534.11|0
1649446680000|2022-04-08 19:38:00|536.93|534.53|536.29|533.89|536.93|534.53|536.29|533.89|0
1649446690000|2022-04-08 19:38:10|536.51|534.11|536.08|533.68|536.51|534.11|535.87|533.47|0
1649446700000|2022-04-08 19:38:20|536.29|533.89|536.4|534|536.4|534|536.08|533.68|0
1649446710000|2022-04-08 19:38:30|536.51|534.11|537.78|535.38|537.78|535.38|536.51|534.11|0
1649446720000|2022-04-08 19:38:40|537.57|535.17|537.14|534.74|537.57|535.17|537.14|534.74|0
1649446730000|2022-04-08 19:38:50|536.93|534.53|535.66|533.26|536.93|534.53|535.66|533.26|0
1649446740000|2022-04-08 19:39:00|536.08|533.68|536.4|534|536.4|534|535.87|533.47|0
1649446750000|2022-04-08 19:39:10|536.29|533.89|536.29|533.89|536.93|534.53|536.29|533.89|0
1649446760000|2022-04-08 19:39:20|536.08|533.68|536.51|534.11|536.51|534.11|536.08|533.68|0
1649446770000|2022-04-08 19:39:30|536.18|533.78|535.97|533.57|536.29|533.89|535.97|533.57|0
1649446780000|2022-04-08 19:39:40|536.08|533.68|535.44|533.04|536.08|533.68|535.44|533.04|0
1649446790000|2022-04-08 19:39:50|535.66|533.26|535.66|533.26|536.08|533.68|535.66|533.26|0
1649446800000|2022-04-08 19:40:00|536.08|533.68|535.66|533.26|536.29|533.89|535.44|533.04|0
1649446810000|2022-04-08 19:40:10|536.08|533.68|536.08|533.68|536.08|533.68|535.87|533.47|0
1649446820000|2022-04-08 19:40:20|535.87|533.47|535.23|532.83|535.87|533.47|535.23|532.83|0
1649446830000|2022-04-08 19:40:30|535.02|532.62|535.23|532.83|535.44|533.04|535.02|532.62|0
1649446840000|2022-04-08 19:40:40|535.02|532.62|536.29|533.89|536.29|533.89|534.81|532.41|0
1649446850000|2022-04-08 19:40:50|536.08|533.68|536.08|533.68|536.08|533.68|535.66|533.26|0
1649446860000|2022-04-08 19:41:00|536.29|533.89|536.72|534.32|536.72|534.32|536.08|533.68|0
1649446870000|2022-04-08 19:41:10|536.5|534.1|536.5|534.1|536.5|534.1|536.29|533.89|0
1649446880000|2022-04-08 19:41:20|536.72|534.32|536.93|534.53|537.14|534.74|536.72|534.32|0
1649446890000|2022-04-08 19:41:30|537.14|534.74|537.14|534.74|537.14|534.74|536.72|534.32|0
1649446900000|2022-04-08 19:41:40|537.03|534.63|537.14|534.74|537.24|534.84|537.03|534.63|0
1649446910000|2022-04-08 19:41:50|536.93|534.53|536.72|534.32|536.93|534.53|536.5|534.1|0
1649446920000|2022-04-08 19:42:00|536.39|533.99|536.72|534.32|536.72|534.32|536.39|533.99|0
1649446930000|2022-04-08 19:42:10|536.93|534.53|537.35|534.95|537.35|534.95|536.93|534.53|0
1649446940000|2022-04-08 19:42:20|537.57|535.17|537.35|534.95|537.57|535.17|537.35|534.95|0
1649446950000|2022-04-08 19:42:30|537.57|535.17|538.42|536.02|538.42|536.02|537.57|535.17|0
1649446960000|2022-04-08 19:42:40|538.2|535.8|538.2|535.8|538.42|536.02|538.2|535.8|0
1649446970000|2022-04-08 19:42:50|537.99|535.59|537.78|535.38|537.99|535.59|537.78|535.38|0
1649446980000|2022-04-08 19:43:00|537.14|534.74|537.35|534.95|537.35|534.95|537.14|534.74|0
1649446990000|2022-04-08 19:43:10|536.93|534.53|537.03|534.63|537.14|534.74|536.93|534.53|0
1649447000000|2022-04-08 19:43:20|537.57|535.17|537.78|535.38|537.78|535.38|537.35|534.95|0
1649447010000|2022-04-08 19:43:30|537.99|535.59|539.48|537.08|539.48|537.08|537.99|535.59|0
1649447020000|2022-04-08 19:43:40|539.69|537.29|539.27|536.87|539.69|537.29|539.27|536.87|0
1649447030000|2022-04-08 19:43:50|538.31|535.91|538.42|536.02|538.63|536.23|538.31|535.91|0
1649447040000|2022-04-08 19:44:00|538.84|536.44|539.05|536.65|539.27|536.87|538.84|536.44|0
1649447050000|2022-04-08 19:44:10|538.84|536.44|539.27|536.87|539.27|536.87|538.84|536.44|0
1649447060000|2022-04-08 19:44:20|539.48|537.08|540.33|537.93|540.33|537.93|539.48|537.08|0
1649447070000|2022-04-08 19:44:30|540.54|538.14|540.12|537.72|540.54|538.14|539.9|537.5|0
1649447080000|2022-04-08 19:44:40|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1649447090000|2022-04-08 19:44:50|540.12|537.72|540.97|538.57|540.97|538.57|540.12|537.72|0
1649447100000|2022-04-08 19:45:00|540.33|537.93|540.12|537.72|540.97|538.57|540.12|537.72|0
1649447110000|2022-04-08 19:45:10|540.76|538.36|540.76|538.36|540.76|538.36|540.33|537.93|0
1649447120000|2022-04-08 19:45:20|540.97|538.57|541.82|539.42|542.03|539.63|540.97|538.57|0
1649447130000|2022-04-08 19:45:30|542.03|539.63|541.82|539.42|542.03|539.63|541.82|539.42|0
1649447140000|2022-04-08 19:45:40|541.39|538.99|541.61|539.21|541.61|539.21|541.18|538.78|0
1649447150000|2022-04-08 19:45:50|541.39|538.99|540.76|538.36|541.39|538.99|540.76|538.36|0
1649447160000|2022-04-08 19:46:00|540.33|537.93|539.69|537.29|540.33|537.93|539.48|537.08|0
1649447170000|2022-04-08 19:46:10|540.33|537.93|539.69|537.29|540.97|538.57|539.69|537.29|0
1649447180000|2022-04-08 19:46:20|539.48|537.08|538.3|535.9|539.48|537.08|538.3|535.9|0
1649447190000|2022-04-08 19:46:30|538.2|535.8|537.78|535.38|538.2|535.8|537.35|534.95|0
1649447200000|2022-04-08 19:46:40|537.56|535.16|537.14|534.74|537.78|535.38|537.14|534.74|0
1649447210000|2022-04-08 19:46:50|536.93|534.53|537.56|535.16|537.78|535.38|536.93|534.53|0
1649447220000|2022-04-08 19:47:00|536.93|534.53|538.2|535.8|538.3|535.9|536.93|534.53|0
1649447230000|2022-04-08 19:47:10|538.41|536.01|538.63|536.23|538.84|536.44|538.41|536.01|0
1649447240000|2022-04-08 19:47:20|538.84|536.44|538.84|536.44|539.05|536.65|538.84|536.44|0
1649447250000|2022-04-08 19:47:30|538.63|536.23|537.35|534.95|538.63|536.23|537.35|534.95|0
1649447260000|2022-04-08 19:47:40|536.93|534.53|536.5|534.1|536.93|534.53|536.5|534.1|0
1649447270000|2022-04-08 19:47:50|536.29|533.89|536.5|534.1|536.5|534.1|536.29|533.89|0
1649447280000|2022-04-08 19:48:00|536.93|534.53|537.56|535.16|537.56|535.16|536.93|534.53|0
1649447290000|2022-04-08 19:48:10|536.71|534.31|535.97|533.57|536.71|534.31|535.86|533.46|0
1649447300000|2022-04-08 19:48:20|536.29|533.89|536.5|534.1|536.6|534.2|536.08|533.68|0
1649447310000|2022-04-08 19:48:30|536.93|534.53|536.71|534.31|536.93|534.53|536.5|534.1|0
1649447320000|2022-04-08 19:48:40|537.14|534.74|536.29|533.89|537.14|534.74|536.29|533.89|0
1649447330000|2022-04-08 19:48:50|536.5|534.1|536.29|533.89|536.5|534.1|536.08|533.68|0
1649447340000|2022-04-08 19:49:00|536.08|533.68|535.65|533.25|536.08|533.68|535.65|533.25|0
1649447350000|2022-04-08 19:49:10|535.23|532.83|534.59|532.19|535.23|532.83|534.59|532.19|0
1649447360000|2022-04-08 19:49:20|535.01|532.61|534.8|532.4|535.01|532.61|534.59|532.19|0
1649447370000|2022-04-08 19:49:30|534.59|532.19|533.95|531.55|534.59|532.19|533.95|531.55|0
1649447380000|2022-04-08 19:49:40|534.48|532.08|535.01|532.61|535.01|532.61|534.48|532.08|0
1649447390000|2022-04-08 19:49:50|534.59|532.19|533.74|531.34|534.59|532.19|533.74|531.34|0
1649447400000|2022-04-08 19:50:00|533.1|530.7|531.83|529.43|533.74|531.34|531.83|529.43|0
1649447410000|2022-04-08 19:50:10|531.41|529.01|530.77|528.37|531.41|529.01|530.56|528.16|0
1649447420000|2022-04-08 19:50:20|530.14|527.74|529.5|527.1|530.14|527.74|529.5|527.1|0
1649447430000|2022-04-08 19:50:30|529.08|526.68|528.66|526.26|529.08|526.68|528.66|526.26|0
1649447440000|2022-04-08 19:50:40|528.87|526.47|529.72|527.32|529.72|527.32|528.87|526.47|0
1649447450000|2022-04-08 19:50:50|529.29|526.89|530.14|527.74|530.14|527.74|529.29|526.89|0
1649447460000|2022-04-08 19:51:00|530.35|527.95|528.66|526.26|530.35|527.95|528.66|526.26|0
1649447470000|2022-04-08 19:51:10|528.87|526.47|528.45|526.05|528.87|526.47|528.45|526.05|0
1649447480000|2022-04-08 19:51:20|528.24|525.84|527.6|525.2|528.45|526.05|527.6|525.2|0
1649447490000|2022-04-08 19:51:30|527.81|525.41|527.6|525.2|528.02|525.62|527.6|525.2|0
1649447500000|2022-04-08 19:51:40|527.81|525.41|528.84|526.44|528.84|526.44|526.3|523.9|0
1649447510000|2022-04-08 19:51:50|529.05|526.65|530.11|527.71|530.53|528.13|529.05|526.65|0
1649447520000|2022-04-08 19:52:00|529.69|527.29|530.32|527.92|530.32|527.92|529.69|527.29|0
1649447530000|2022-04-08 19:52:10|529.9|527.5|530.11|527.71|530.11|527.71|529.9|527.5|0
1649447540000|2022-04-08 19:52:20|529.9|527.5|530.74|528.34|530.95|528.55|529.9|527.5|0
1649447550000|2022-04-08 19:52:30|530.95|528.55|530.74|528.34|530.95|528.55|530.32|527.92|0
1649447560000|2022-04-08 19:52:40|531.16|528.76|530.74|528.34|531.59|529.19|530.74|528.34|0
1649447570000|2022-04-08 19:52:50|530.95|528.55|531.16|528.76|531.16|528.76|530.74|528.34|0
1649447580000|2022-04-08 19:53:00|530.74|528.34|530.53|528.13|530.74|528.34|530.53|528.13|0
1649447590000|2022-04-08 19:53:10|530.32|527.92|530.32|527.92|530.32|527.92|530.11|527.71|0
1649447600000|2022-04-08 19:53:20|530.11|527.71|530.53|528.13|530.74|528.34|530.11|527.71|0
1649447610000|2022-04-08 19:53:30|530.74|528.34|530.11|527.71|530.74|528.34|530.11|527.71|0
1649447620000|2022-04-08 19:53:40|530.32|527.92|529.9|527.5|530.32|527.92|529.9|527.5|0
1649447630000|2022-04-08 19:53:50|529.69|527.29|530.11|527.71|530.11|527.71|529.69|527.29|0
1649447640000|2022-04-08 19:54:00|530.32|527.92|531.16|528.76|531.16|528.76|530.32|527.92|0
1649447650000|2022-04-08 19:54:10|530.53|528.13|531.37|528.97|531.37|528.97|530.32|527.92|0
1649447660000|2022-04-08 19:54:20|531.16|528.76|530.32|527.92|531.16|528.76|530.32|527.92|0
1649447670000|2022-04-08 19:54:30|530.11|527.71|530.53|528.13|530.53|528.13|530.11|527.71|0
1649447680000|2022-04-08 19:54:40|529.79|527.39|529.9|527.5|530.11|527.71|529.79|527.39|0
1649447690000|2022-04-08 19:54:50|529.47|527.07|529.58|527.18|529.68|527.28|529.47|527.07|0
1649447700000|2022-04-08 19:55:00|530.11|527.71|530.95|528.55|530.95|528.55|530.11|527.71|0
1649447710000|2022-04-08 19:55:10|529.9|527.5|529.68|527.28|529.9|527.5|529.68|527.28|0
1649447720000|2022-04-08 19:55:20|530.32|527.92|529.9|527.5|530.32|527.92|529.9|527.5|0
1649447730000|2022-04-08 19:55:30|529.36|526.96|530.11|527.71|530.11|527.71|529.26|526.86|0
1649447740000|2022-04-08 19:55:40|529.68|527.28|530.11|527.71|530.11|527.71|529.26|526.86|0
1649447750000|2022-04-08 19:55:50|529.9|527.5|529.05|526.65|529.9|527.5|529.05|526.65|0
1649447760000|2022-04-08 19:56:00|528.63|526.23|528.42|526.02|528.63|526.23|528.42|526.02|0
1649447770000|2022-04-08 19:56:10|528.21|525.81|528.21|525.81|528.84|526.44|528|525.6|0
1649447780000|2022-04-08 19:56:20|527.79|525.39|527.79|525.39|528.21|525.81|527.58|525.18|0
1649447790000|2022-04-08 19:56:30|528|525.6|527.37|524.97|528|525.6|527.37|524.97|0
1649447800000|2022-04-08 19:56:40|527.79|525.39|527.58|525.18|527.79|525.39|527.58|525.18|0
1649447810000|2022-04-08 19:56:50|527.79|525.39|528.21|525.81|528.42|526.02|527.79|525.39|0
1649447820000|2022-04-08 19:57:00|528.63|526.23|529.26|526.86|529.26|526.86|528.63|526.23|0
1649447830000|2022-04-08 19:57:10|529.68|527.28|529.47|527.07|529.89|527.49|529.05|526.65|0
1649447840000|2022-04-08 19:57:20|529.26|526.86|528.84|526.44|529.26|526.86|528.84|526.44|0
1649447850000|2022-04-08 19:57:30|528.63|526.23|528.21|525.81|528.63|526.23|528.21|525.81|0
1649447860000|2022-04-08 19:57:40|528.42|526.02|528.42|526.02|528.42|526.02|528.42|526.02|0
1649447870000|2022-04-08 19:57:50|528.21|525.81|528|525.6|528.21|525.81|528|525.6|0
1649447880000|2022-04-08 19:58:00|528.21|525.81|529.05|526.65|529.05|526.65|528.21|525.81|0
1649447890000|2022-04-08 19:58:10|528.42|526.02|528.42|526.02|528.63|526.23|528.21|525.81|0
1649447900000|2022-04-08 19:58:20|528.63|526.23|529.26|526.86|529.26|526.86|528.63|526.23|0
1649447910000|2022-04-08 19:58:30|529.47|527.07|529.26|526.86|529.47|527.07|528.84|526.44|0
1649447920000|2022-04-08 19:58:40|529.05|526.65|529.47|527.07|529.47|527.07|528.84|526.44|0
1649447930000|2022-04-08 19:58:50|529.68|527.28|528.63|526.23|529.68|527.28|528.63|526.23|0
1649447940000|2022-04-08 19:59:00|529.05|526.65|529.26|526.86|529.26|526.86|528.42|526.02|0
1649447950000|2022-04-08 19:59:10|529.05|526.65|528.42|526.02|529.05|526.65|528.42|526.02|0
1649447960000|2022-04-08 19:59:20|527.36|524.96|526.94|524.54|527.57|525.17|526.94|524.54|0
1649447970000|2022-04-08 19:59:30|526.73|524.33|526.52|524.12|526.73|524.33|525.89|523.49|0
1649447980000|2022-04-08 19:59:40|527.57|525.17|529.68|527.28|529.68|527.28|527.57|525.17|0
1649447990000|2022-04-08 19:59:50|529.89|527.49|532.64|530.24|532.64|530.24|529.89|527.49|0
1649448000000|2022-04-08 20:00:00|533.27|530.87|534.75|532.35|535.18|532.78|533.27|530.87|0
1649448010000|2022-04-08 20:00:10|535.18|532.78|536.23|533.83|536.66|534.26|535.18|532.78|0
1649448020000|2022-04-08 20:00:20|536.45|534.05|534.33|531.93|536.45|534.05|534.33|531.93|0
1649448030000|2022-04-08 20:00:30|534.12|531.72|534.33|531.93|534.33|531.93|533.91|531.51|0
1649448040000|2022-04-08 20:00:40|534.54|532.14|534.75|532.35|534.96|532.56|534.54|532.14|0
1649448050000|2022-04-08 20:00:50|534.54|532.14|534.33|531.93|534.75|532.35|534.33|531.93|0
1649448060000|2022-04-08 20:01:00|534.12|531.72|534.75|532.35|534.75|532.35|533.69|531.29|0
1649448070000|2022-04-08 20:01:10|534.54|532.14|534.54|532.14|534.75|532.35|534.54|532.14|0
1649448080000|2022-04-08 20:01:20|534.75|532.35|535.6|533.2|535.81|533.41|534.75|532.35|0
1649448090000|2022-04-08 20:01:30|535.39|532.99|534.75|532.35|535.39|532.99|534.75|532.35|0
1649448100000|2022-04-08 20:01:40|534.96|532.56|535.39|532.99|535.39|532.99|534.96|532.56|0
1649448110000|2022-04-08 20:01:50|535.6|533.2|534.96|532.56|535.6|533.2|534.96|532.56|0
1649448120000|2022-04-08 20:02:00|534.75|532.35|534.75|532.35|534.96|532.56|534.75|532.35|0
1649448130000|2022-04-08 20:02:10|534.54|532.14|534.12|531.72|534.54|532.14|534.12|531.72|0
1649448140000|2022-04-08 20:02:20|534.33|531.93|534.33|531.93|534.54|532.14|534.33|531.93|0
1649448150000|2022-04-08 20:02:30|533.9|531.5|533.9|531.5|533.9|531.5|533.69|531.29|0
1649448160000|2022-04-08 20:02:40|534.54|532.14|534.12|531.72|534.54|532.14|534.12|531.72|0
1649448170000|2022-04-08 20:02:50|533.9|531.5|534.12|531.72|534.12|531.72|533.9|531.5|0
1649448180000|2022-04-08 20:03:00|533.9|531.5|534.12|531.72|534.12|531.72|533.9|531.5|0
1649448190000|2022-04-08 20:03:10|533.9|531.5|533.69|531.29|533.9|531.5|533.69|531.29|0
1649448220000|2022-04-08 20:03:40|533.48|531.08|533.48|531.08|533.48|531.08|533.27|530.87|0
1649448230000|2022-04-08 20:03:50|533.69|531.29|533.9|531.5|533.9|531.5|533.69|531.29|0
1649448240000|2022-04-08 20:04:00|534.12|531.72|533.9|531.5|534.12|531.72|533.9|531.5|0
1649448250000|2022-04-08 20:04:10|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1649448260000|2022-04-08 20:04:20|533.69|531.29|533.79|531.39|533.79|531.39|533.48|531.08|0
1649448270000|2022-04-08 20:04:30|533.69|531.29|533.9|531.5|534.11|531.71|533.69|531.29|0
1649448280000|2022-04-08 20:04:40|534.11|531.71|533.9|531.5|534.11|531.71|533.9|531.5|0
1649448290000|2022-04-08 20:04:50|534.11|531.71|533.9|531.5|534.33|531.93|533.9|531.5|0
1649448300000|2022-04-08 20:05:00|534.11|531.71|534.33|531.93|534.33|531.93|533.9|531.5|0
1649448310000|2022-04-08 20:05:10|534.11|531.71|533.9|531.5|534.11|531.71|533.9|531.5|0
1649448330000|2022-04-08 20:05:30|533.69|531.29|533.9|531.5|533.9|531.5|533.69|531.29|0
1649448350000|2022-04-08 20:05:50|533.69|531.29|533.48|531.08|533.69|531.29|533.48|531.08|0
1649448360000|2022-04-08 20:06:00|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1649448380000|2022-04-08 20:06:20|533.06|530.66|533.06|530.66|533.27|530.87|533.06|530.66|0
1649448400000|2022-04-08 20:06:40|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1649448440000|2022-04-08 20:07:20|532.63|530.23|532.84|530.44|532.84|530.44|532.63|530.23|0
1649448450000|2022-04-08 20:07:30|533.06|530.66|533.06|530.66|533.06|530.66|533.06|530.66|0
1649448460000|2022-04-08 20:07:40|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1649448470000|2022-04-08 20:07:50|533.06|530.66|533.16|530.76|533.16|530.76|532.84|530.44|0
1649448480000|2022-04-08 20:08:00|532.84|530.44|533.27|530.87|533.27|530.87|532.84|530.44|0
1649448500000|2022-04-08 20:08:20|533.48|531.08|533.58|531.18|533.58|531.18|533.48|531.08|0
1649448510000|2022-04-08 20:08:30|533.69|531.29|533.79|531.39|533.79|531.39|533.69|531.29|0
1649448520000|2022-04-08 20:08:40|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1649448550000|2022-04-08 20:09:10|533.05|530.65|533.27|530.87|533.27|530.87|533.05|530.65|0
1649448560000|2022-04-08 20:09:20|533.48|531.08|533.69|531.29|533.69|531.29|533.48|531.08|0
1649448570000|2022-04-08 20:09:30|533.9|531.5|533.69|531.29|533.9|531.5|533.69|531.29|0
1649448580000|2022-04-08 20:09:40|533.9|531.5|533.69|531.29|533.9|531.5|533.69|531.29|0
1649448590000|2022-04-08 20:09:50|533.48|531.08|533.9|531.5|533.9|531.5|533.48|531.08|0
1649448600000|2022-04-08 20:10:00|534.11|531.71|533.48|531.08|534.11|531.71|533.48|531.08|0
1649448610000|2022-04-08 20:10:10|533.69|531.29|533.69|531.29|533.69|531.29|533.27|530.87|0
1649448620000|2022-04-08 20:10:20|533.48|531.08|533.48|531.08|533.48|531.08|533.48|531.08|0
1649448630000|2022-04-08 20:10:30|532.84|530.44|532.84|530.44|533.05|530.65|532.84|530.44|0
1649448640000|2022-04-08 20:10:40|533.05|530.65|533.05|530.65|533.05|530.65|533.05|530.65|0
1649448650000|2022-04-08 20:10:50|533.26|530.86|533.26|530.86|533.26|530.86|533.26|530.86|0
1649448660000|2022-04-08 20:11:00|533.05|530.65|533.05|530.65|533.26|530.86|533.05|530.65|0
1649448690000|2022-04-08 20:11:30|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1649448700000|2022-04-08 20:11:40|533.05|530.65|533.05|530.65|533.05|530.65|533.05|530.65|0
1649448720000|2022-04-08 20:12:00|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1649448730000|2022-04-08 20:12:10|532.94|530.54|532.84|530.44|532.94|530.54|532.84|530.44|0
1649448750000|2022-04-08 20:12:30|532.94|530.54|533.05|530.65|533.05|530.65|532.94|530.54|0
1649448760000|2022-04-08 20:12:40|533.26|530.86|532.84|530.44|533.26|530.86|532.84|530.44|0
1649448780000|2022-04-08 20:13:00|532.63|530.23|532.63|530.23|532.63|530.23|532.63|530.23|0
1649448790000|2022-04-08 20:13:10|532.42|530.02|532.21|529.81|532.42|530.02|532|529.6|0
1649448800000|2022-04-08 20:13:20|532.31|529.91|532.42|530.02|532.42|530.02|532.31|529.91|0
1649448810000|2022-04-08 20:13:30|532.21|529.81|532.42|530.02|532.42|530.02|532.21|529.81|0
1649448820000|2022-04-08 20:13:40|532.63|530.23|532.42|530.02|532.63|530.23|532.42|530.02|0
1649448830000|2022-04-08 20:13:50|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1649448850000|2022-04-08 20:14:10|532.1|529.7|531.99|529.59|532.1|529.7|531.99|529.59|0
1649448860000|2022-04-08 20:14:20|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1649448870000|2022-04-08 20:14:30|531.99|529.59|531.99|529.59|531.99|529.59|531.99|529.59|0
1649448880000|2022-04-08 20:14:40|531.78|529.38|531.99|529.59|531.99|529.59|531.78|529.38|0
1649448890000|2022-04-08 20:14:50|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1649448910000|2022-04-08 20:15:10|531.77|528.97|531.98|529.18|531.98|529.18|531.77|528.97|0
1649660700000|2022-04-11 07:05:00|516.6|514.2|516.7|514.3|517.23|514.83|516.6|514.2|0
1649660710000|2022-04-11 07:05:10|517.12|514.72|517.65|515.25|517.86|515.46|517.12|514.72|0
1649660720000|2022-04-11 07:05:20|517.86|515.46|517.86|515.46|517.86|515.46|517.65|515.25|0
1649660730000|2022-04-11 07:05:30|517.65|515.25|517.02|514.62|517.86|515.46|517.02|514.62|0
1649660740000|2022-04-11 07:05:40|516.7|514.3|516.91|514.51|517.02|514.62|516.7|514.3|0
1649660750000|2022-04-11 07:05:50|517.02|514.62|516.81|514.41|517.02|514.62|516.81|514.41|0
1649660760000|2022-04-11 07:06:00|517.54|515.14|517.65|515.25|517.86|515.46|517.54|515.14|0
1649660770000|2022-04-11 07:06:10|517.44|515.04|517.65|515.25|517.65|515.25|517.44|515.04|0
1649660780000|2022-04-11 07:06:20|517.23|514.83|517.44|515.04|517.65|515.25|517.23|514.83|0
1649660790000|2022-04-11 07:06:30|516.81|514.41|516.81|514.41|516.81|514.41|516.7|514.3|0
1649660800000|2022-04-11 07:06:40|516.19|513.79|515.98|513.58|516.19|513.79|515.98|513.58|0
1649660810000|2022-04-11 07:06:50|515.03|512.63|515.14|512.74|515.56|513.16|515.03|512.63|0
1649660820000|2022-04-11 07:07:00|514.93|512.53|514.72|512.32|515.03|512.63|514.51|512.11|0
1649660830000|2022-04-11 07:07:10|514.61|512.21|514.51|512.11|515.14|512.74|514.51|512.11|0
1649660840000|2022-04-11 07:07:20|514.3|511.9|514.1|511.7|514.4|512|514.1|511.7|0
1649660850000|2022-04-11 07:07:30|513.89|511.49|513.47|511.07|513.89|511.49|513.47|511.07|0
1649660860000|2022-04-11 07:07:40|513.26|510.86|512.84|510.44|513.36|510.96|512.84|510.44|0
1649660870000|2022-04-11 07:07:50|513.26|510.86|513.26|510.86|513.47|511.07|513.26|510.86|0
1649660880000|2022-04-11 07:08:00|513.68|511.28|513.78|511.38|513.89|511.49|513.47|511.07|0
1649660890000|2022-04-11 07:08:10|513.68|511.28|514.3|511.9|514.3|511.9|513.68|511.28|0
1649660900000|2022-04-11 07:08:20|514.1|511.7|513.47|511.07|514.3|511.9|513.47|511.07|0
1649660910000|2022-04-11 07:08:30|513.57|511.17|513.47|511.07|513.57|511.17|513.47|511.07|0
1649660920000|2022-04-11 07:08:40|513.68|511.28|514.09|511.69|514.1|511.7|513.68|511.28|0
1649660930000|2022-04-11 07:08:50|513.68|511.28|513.99|511.59|514.09|511.69|513.68|511.28|0
1649660940000|2022-04-11 07:09:00|513.89|511.49|513.68|511.28|513.89|511.49|513.57|511.17|0
1649660950000|2022-04-11 07:09:10|513.78|511.38|513.89|511.49|513.89|511.49|513.78|511.38|0
1649660960000|2022-04-11 07:09:20|513.47|511.07|513.26|510.86|513.68|511.28|513.26|510.86|0
1649660970000|2022-04-11 07:09:30|513.05|510.65|513.05|510.65|513.05|510.65|512.73|510.33|0
1649660980000|2022-04-11 07:09:40|512.84|510.44|513.47|511.07|513.47|511.07|512.84|510.44|0
1649660990000|2022-04-11 07:09:50|513.26|510.86|513.47|511.07|513.47|511.07|513.26|510.86|0
1649661000000|2022-04-11 07:10:00|513.26|510.86|512.01|509.61|513.26|510.86|512.01|509.61|0
1649661010000|2022-04-11 07:10:10|512.22|509.82|513.26|510.86|513.26|510.86|512.22|509.82|0
1649661020000|2022-04-11 07:10:20|512.84|510.44|512.01|509.61|512.84|510.44|512.01|509.61|0
1649661030000|2022-04-11 07:10:30|512.42|510.02|512.01|509.61|512.42|510.02|512.01|509.61|0
1649661040000|2022-04-11 07:10:40|511.69|509.29|512.52|510.12|512.52|510.12|511.69|509.29|0
1649661050000|2022-04-11 07:10:50|512.42|510.02|511.9|509.5|512.52|510.12|511.9|509.5|0
1649661060000|2022-04-11 07:11:00|512.01|509.61|511.69|509.29|512.01|509.61|511.59|509.19|0
1649661070000|2022-04-11 07:11:10|510.97|508.57|512.11|509.71|512.11|509.71|510.97|508.57|0
1649661080000|2022-04-11 07:11:20|511.8|509.4|512.01|509.61|512.22|509.82|511.8|509.4|0
1649661090000|2022-04-11 07:11:30|512.22|509.82|511.38|508.98|512.42|510.02|511.38|508.98|0
1649661100000|2022-04-11 07:11:40|510.96|508.56|510.96|508.56|511.38|508.98|510.96|508.56|0
1649661110000|2022-04-11 07:11:50|510.34|507.94|509.09|506.69|510.34|507.94|509.09|506.69|0
1649661120000|2022-04-11 07:12:00|507.84|505.44|507.64|505.24|508.26|505.86|507.64|505.24|0
1649661130000|2022-04-11 07:12:10|509.09|506.69|508.88|506.48|509.09|506.69|508.88|506.48|0
1649661140000|2022-04-11 07:12:20|509.3|506.9|509.19|506.79|509.51|507.11|509.19|506.79|0
1649661150000|2022-04-11 07:12:30|507.84|505.44|507.01|504.61|507.84|505.44|507.01|504.61|0
1649661160000|2022-04-11 07:12:40|507.22|504.82|506.8|504.4|507.22|504.82|506.8|504.4|0
1649661170000|2022-04-11 07:12:50|507.01|504.61|506.8|504.4|507.22|504.82|506.8|504.4|0
1649661180000|2022-04-11 07:13:00|507.01|504.61|506.6|504.2|507.01|504.61|506.28|503.88|0
1649661190000|2022-04-11 07:13:10|506.8|504.4|506.8|504.4|507.01|504.61|506.7|504.3|0
1649661200000|2022-04-11 07:13:20|506.7|504.3|507.43|505.03|507.43|505.03|506.7|504.3|0
1649661210000|2022-04-11 07:13:30|506.8|504.4|506.8|504.4|506.8|504.4|506.7|504.3|0
1649661220000|2022-04-11 07:13:40|507.01|504.61|507.01|504.61|507.11|504.71|507.01|504.61|0
1649661230000|2022-04-11 07:13:50|506.8|504.4|507.01|504.61|507.01|504.61|506.8|504.4|0
1649661240000|2022-04-11 07:14:00|507.32|504.92|507.01|504.61|507.43|505.03|506.8|504.4|0
1649661250000|2022-04-11 07:14:10|507.43|505.03|507.01|504.61|507.53|505.13|507.01|504.61|0
1649661260000|2022-04-11 07:14:20|506.9|504.5|507.43|505.03|507.43|505.03|506.9|504.5|0
1649661270000|2022-04-11 07:14:30|507.63|505.23|507.43|505.03|507.84|505.44|507.22|504.82|0
1649661280000|2022-04-11 07:14:40|507.22|504.82|506.69|504.29|507.22|504.82|506.59|504.19|0
1649661290000|2022-04-11 07:14:50|506.8|504.4|506.28|503.88|506.8|504.4|506.28|503.88|0
1649661300000|2022-04-11 07:15:00|505.14|502.74|504.73|502.33|505.14|502.74|504.41|502.01|0
1649661310000|2022-04-11 07:15:10|504.52|502.12|505.56|503.16|505.56|503.16|504.52|502.12|0
1649661320000|2022-04-11 07:15:20|505.76|503.36|505.56|503.16|505.76|503.36|505.45|503.05|0
1649661330000|2022-04-11 07:15:30|505.66|503.26|506.39|503.99|506.39|503.99|505.66|503.26|0
1649661340000|2022-04-11 07:15:40|506.59|504.19|507.22|504.82|507.22|504.82|506.59|504.19|0
1649661350000|2022-04-11 07:15:50|507.63|505.23|507.73|505.33|508.05|505.65|507.63|505.23|0
1649661360000|2022-04-11 07:16:00|507.84|505.44|507.01|504.61|507.84|505.44|507.01|504.61|0
1649661370000|2022-04-11 07:16:10|507.22|504.82|507.84|505.44|507.84|505.44|507.22|504.82|0
1649661380000|2022-04-11 07:16:20|508.15|505.75|508.67|506.27|508.67|506.27|508.15|505.75|0
1649661390000|2022-04-11 07:16:30|508.46|506.06|508.46|506.06|508.67|506.27|508.46|506.06|0
1649661400000|2022-04-11 07:16:40|507.84|505.44|508.26|505.86|508.26|505.86|507.84|505.44|0
1649661410000|2022-04-11 07:16:50|508.05|505.65|508.26|505.86|508.26|505.86|508.05|505.65|0
1649661420000|2022-04-11 07:17:00|508.46|506.06|508.67|506.27|508.88|506.48|508.46|506.06|0
1649661430000|2022-04-11 07:17:10|508.46|506.06|509.09|506.69|509.09|506.69|508.46|506.06|0
1649661440000|2022-04-11 07:17:20|509.3|506.9|509.5|507.1|509.5|507.1|508.88|506.48|0
1649661450000|2022-04-11 07:17:30|509.3|506.9|509.5|507.1|509.5|507.1|509.3|506.9|0
1649661460000|2022-04-11 07:17:40|509.92|507.52|510.13|507.73|510.13|507.73|509.92|507.52|0
1649661470000|2022-04-11 07:17:50|510.34|507.94|510.44|508.04|510.44|508.04|510.23|507.83|0
1649661480000|2022-04-11 07:18:00|509.71|507.31|510.34|507.94|510.34|507.94|509.71|507.31|0
1649661490000|2022-04-11 07:18:10|510.02|507.62|510.54|508.14|510.54|508.14|510.02|507.62|0
1649661500000|2022-04-11 07:18:20|510.13|507.73|509.92|507.52|510.13|507.73|509.92|507.52|0
1649661510000|2022-04-11 07:18:30|509.71|507.31|510.75|508.35|510.75|508.35|509.71|507.31|0
1649661520000|2022-04-11 07:18:40|510.96|508.56|511.06|508.66|511.17|508.77|510.75|508.35|0
1649661530000|2022-04-11 07:18:50|510.96|508.56|510.44|508.04|510.96|508.56|510.44|508.04|0
1649661540000|2022-04-11 07:19:00|510.34|507.94|510.13|507.73|510.34|507.94|510.13|507.73|0
1649661550000|2022-04-11 07:19:10|510.34|507.94|509.29|506.89|510.34|507.94|509.29|506.89|0
1649661560000|2022-04-11 07:19:20|508.88|506.48|509.29|506.89|509.71|507.31|508.88|506.48|0
1649661570000|2022-04-11 07:19:30|509.09|506.69|509.19|506.79|509.19|506.79|509.09|506.69|0
1649661580000|2022-04-11 07:19:40|509.09|506.69|508.25|505.85|509.09|506.69|508.25|505.85|0
1649661590000|2022-04-11 07:19:50|508.46|506.06|508.67|506.27|508.67|506.27|508.46|506.06|0
1649661600000|2022-04-11 07:20:00|508.05|505.65|508.25|505.85|508.25|505.85|508.05|505.65|0
1649661610000|2022-04-11 07:20:10|508.46|506.06|508.67|506.27|508.67|506.27|508.46|506.06|0
1649661620000|2022-04-11 07:20:20|508.46|506.06|508.67|506.27|508.67|506.27|508.25|505.85|0
1649661630000|2022-04-11 07:20:30|508.88|506.48|508.88|506.48|508.98|506.58|508.67|506.27|0
1649661640000|2022-04-11 07:20:40|509.71|507.31|509.29|506.89|509.71|507.31|509.29|506.89|0
1649661650000|2022-04-11 07:20:50|509.5|507.1|509.71|507.31|509.71|507.31|509.5|507.1|0
1649661660000|2022-04-11 07:21:00|509.5|507.1|509.81|507.41|509.81|507.41|509.5|507.1|0
1649661670000|2022-04-11 07:21:10|509.92|507.52|509.92|507.52|510.02|507.62|509.92|507.52|0
1649661680000|2022-04-11 07:21:20|510.33|507.93|509.92|507.52|510.33|507.93|509.92|507.52|0
1649661690000|2022-04-11 07:21:30|510.54|508.14|510.54|508.14|510.75|508.35|510.54|508.14|0
1649661700000|2022-04-11 07:21:40|510.75|508.35|510.75|508.35|510.75|508.35|510.75|508.35|0
1649661710000|2022-04-11 07:21:50|510.96|508.56|510.75|508.35|510.96|508.56|510.43|508.03|0
1649661720000|2022-04-11 07:22:00|510.64|508.24|510.75|508.35|510.75|508.35|510.54|508.14|0
1649661730000|2022-04-11 07:22:10|510.85|508.45|510.64|508.24|510.96|508.56|510.64|508.24|0
1649661740000|2022-04-11 07:22:20|510.75|508.35|511.79|509.39|511.89|509.49|510.75|508.35|0
1649661750000|2022-04-11 07:22:30|512|509.6|511.58|509.18|512|509.6|511.58|509.18|0
1649661760000|2022-04-11 07:22:40|511.37|508.97|510.96|508.56|511.37|508.97|510.96|508.56|0
1649661770000|2022-04-11 07:22:50|510.64|508.24|510.96|508.56|510.96|508.56|510.54|508.14|0
1649661780000|2022-04-11 07:23:00|510.75|508.35|510.96|508.56|510.96|508.56|510.75|508.35|0
1649661790000|2022-04-11 07:23:10|511.06|508.66|511.37|508.97|511.79|509.39|511.06|508.66|0
1649661800000|2022-04-11 07:23:20|511.58|509.18|511.79|509.39|511.79|509.39|511.58|509.18|0
1649661810000|2022-04-11 07:23:30|512|509.6|512.21|509.81|512.52|510.12|512|509.6|0
1649661820000|2022-04-11 07:23:40|511.58|509.18|511.58|509.18|511.58|509.18|511.37|508.97|0
1649661830000|2022-04-11 07:23:50|511.79|509.39|512|509.6|512|509.6|511.79|509.39|0
1649661840000|2022-04-11 07:24:00|512.21|509.81|512.42|510.02|512.42|510.02|512.21|509.81|0
1649661850000|2022-04-11 07:24:10|512|509.6|512.31|509.91|512.31|509.91|512|509.6|0
1649661860000|2022-04-11 07:24:20|512|509.6|512.83|510.43|512.83|510.43|511.79|509.39|0
1649661870000|2022-04-11 07:24:30|512.42|510.02|512.62|510.22|512.62|510.22|512.21|509.81|0
1649661880000|2022-04-11 07:24:40|512.72|510.32|513.25|510.85|513.25|510.85|512.72|510.32|0
1649661890000|2022-04-11 07:24:50|514.29|511.89|514.08|511.68|514.29|511.89|514.08|511.68|0
1649661900000|2022-04-11 07:25:00|513.88|511.48|513.88|511.48|514.08|511.68|513.88|511.48|0
1649661910000|2022-04-11 07:25:10|513.56|511.16|513.87|511.47|513.87|511.47|513.46|511.06|0
1649661920000|2022-04-11 07:25:20|514.29|511.89|514.71|512.31|514.71|512.31|514.29|511.89|0
1649661930000|2022-04-11 07:25:30|514.92|512.52|514.71|512.31|514.92|512.52|514.5|512.1|0
1649661940000|2022-04-11 07:25:40|514.5|512.1|514.18|511.78|514.5|512.1|514.18|511.78|0
1649661950000|2022-04-11 07:25:50|514.29|511.89|514.29|511.89|514.29|511.89|514.29|511.89|0
1649661960000|2022-04-11 07:26:00|514.71|512.31|515.34|512.94|515.34|512.94|514.71|512.31|0
1649661970000|2022-04-11 07:26:10|515.75|513.35|517.22|514.82|517.22|514.82|515.75|513.35|0
1649661980000|2022-04-11 07:26:20|517.64|515.24|517.43|515.03|518.26|515.86|517.43|515.03|0
1649661990000|2022-04-11 07:26:30|517.64|515.24|518.05|515.65|518.05|515.65|517.64|515.24|0
1649662000000|2022-04-11 07:26:40|518.36|515.96|518.57|516.17|518.68|516.28|518.36|515.96|0
1649662010000|2022-04-11 07:26:50|518.89|516.49|519.31|516.91|519.31|516.91|518.89|516.49|0
1649662020000|2022-04-11 07:27:00|518.68|516.28|518.68|516.28|518.89|516.49|518.47|516.07|0
1649662030000|2022-04-11 07:27:10|518.26|515.86|518.47|516.07|518.89|516.49|518.26|515.86|0
1649662040000|2022-04-11 07:27:20|518.68|516.28|518.89|516.49|518.89|516.49|518.47|516.07|0
1649662050000|2022-04-11 07:27:30|518.15|515.75|518.47|516.07|518.89|516.49|518.15|515.75|0
1649662060000|2022-04-11 07:27:40|518.89|516.49|518.47|516.07|518.89|516.49|518.47|516.07|0
1649662070000|2022-04-11 07:27:50|518.68|516.28|520.15|517.75|520.15|517.75|518.68|516.28|0
1649662080000|2022-04-11 07:28:00|522.04|519.64|522.04|519.64|522.04|519.64|521.72|519.32|0
1649662090000|2022-04-11 07:28:10|522.46|520.06|522.66|520.26|522.66|520.26|522.25|519.85|0
1649662100000|2022-04-11 07:28:20|522.04|519.64|522.35|519.95|522.35|519.95|522.04|519.64|0
1649662110000|2022-04-11 07:28:30|522.24|519.84|522.35|519.95|522.35|519.95|522.24|519.84|0
1649662120000|2022-04-11 07:28:40|522.03|519.63|521.62|519.22|522.24|519.84|521.62|519.22|0
1649662130000|2022-04-11 07:28:50|522.24|519.84|522.24|519.84|522.24|519.84|522.24|519.84|0
1649662140000|2022-04-11 07:29:00|522.45|520.05|522.45|520.05|522.45|520.05|522.35|519.95|0
1649662150000|2022-04-11 07:29:10|522.66|520.26|523.29|520.89|523.29|520.89|522.66|520.26|0
1649662160000|2022-04-11 07:29:20|524.13|521.73|524.55|522.15|524.55|522.15|524.13|521.73|0
1649662180000|2022-04-11 07:29:40|524.76|522.36|526.03|523.63|526.03|523.63|524.55|522.15|0
1649662190000|2022-04-11 07:29:50|525.82|523.42|526.45|524.05|526.45|524.05|525.82|523.42|0
1649662200000|2022-04-11 07:30:00|526.66|524.26|526.66|524.26|526.87|524.47|526.66|524.26|0
1649662210000|2022-04-11 07:30:10|526.24|523.84|526.24|523.84|526.55|524.15|526.24|523.84|0
1649662220000|2022-04-11 07:30:20|525.82|523.42|525.82|523.42|526.24|523.84|525.82|523.42|0
1649662230000|2022-04-11 07:30:30|525.18|522.78|526.24|523.84|526.66|524.26|525.18|522.78|0
1649662240000|2022-04-11 07:30:40|525.82|523.42|526.13|523.73|526.13|523.73|525.82|523.42|0
1649662250000|2022-04-11 07:30:50|526.03|523.63|526.45|524.05|526.45|524.05|526.03|523.63|0
1649662260000|2022-04-11 07:31:00|526.03|523.63|526.24|523.84|526.45|524.05|526.03|523.63|0
1649662270000|2022-04-11 07:31:10|525.18|522.78|526.03|523.63|526.03|523.63|525.18|522.78|0
1649662280000|2022-04-11 07:31:20|525.6|523.2|526.03|523.63|526.03|523.63|525.39|522.99|0
1649662290000|2022-04-11 07:31:30|525.92|523.52|525.39|522.99|525.92|523.52|524.97|522.57|0
1649662300000|2022-04-11 07:31:40|525.18|522.78|524.55|522.15|525.18|522.78|524.44|522.04|0
1649662310000|2022-04-11 07:31:50|524.34|521.94|524.55|522.15|524.55|522.15|523.92|521.52|0
1649662320000|2022-04-11 07:32:00|524.86|522.46|524.34|521.94|524.86|522.46|524.34|521.94|0
1649662330000|2022-04-11 07:32:10|523.71|521.31|523.71|521.31|523.71|521.31|523.71|521.31|0
1649662340000|2022-04-11 07:32:20|523.29|520.89|523.5|521.1|523.5|521.1|523.29|520.89|0
1649662350000|2022-04-11 07:32:30|523.71|521.31|523.92|521.52|523.92|521.52|523.5|521.1|0
1649662360000|2022-04-11 07:32:40|523.71|521.31|523.81|521.41|523.81|521.41|523.71|521.31|0
1649662370000|2022-04-11 07:32:50|523.71|521.31|524.34|521.94|524.34|521.94|523.71|521.31|0
1649662380000|2022-04-11 07:33:00|524.13|521.73|524.34|521.94|524.34|521.94|524.13|521.73|0
1649662390000|2022-04-11 07:33:10|523.92|521.52|523.92|521.52|524.02|521.62|523.71|521.31|0
1649662400000|2022-04-11 07:33:20|524.34|521.94|524.34|521.94|524.34|521.94|524.34|521.94|0
1649662410000|2022-04-11 07:33:30|524.23|521.83|525.18|522.78|525.18|522.78|524.23|521.83|0
1649662420000|2022-04-11 07:33:40|525.6|523.2|526.23|523.83|526.23|523.83|525.39|522.99|0
1649662430000|2022-04-11 07:33:50|526.44|524.04|525.81|523.41|526.44|524.04|525.81|523.41|0
1649662440000|2022-04-11 07:34:00|525.18|522.78|524.97|522.57|525.18|522.78|524.97|522.57|0
1649662450000|2022-04-11 07:34:10|524.76|522.36|524.65|522.25|524.76|522.36|524.65|522.25|0
1649662460000|2022-04-11 07:34:20|525.39|522.99|525.39|522.99|525.6|523.2|525.39|522.99|0
1649662480000|2022-04-11 07:34:40|525.28|522.88|525.39|522.99|525.39|522.99|525.18|522.78|0
1649662490000|2022-04-11 07:34:50|525.49|523.09|525.39|522.99|525.6|523.2|525.39|522.99|0
1649662500000|2022-04-11 07:35:00|525.6|523.2|526.23|523.83|526.23|523.83|525.6|523.2|0
1649662510000|2022-04-11 07:35:10|526.65|524.25|526.23|523.83|526.65|524.25|526.23|523.83|0
1649662520000|2022-04-11 07:35:20|526.44|524.04|525.39|522.99|526.44|524.04|525.39|522.99|0
1649662530000|2022-04-11 07:35:30|525.7|523.3|525.6|523.2|525.7|523.3|525.6|523.2|0
1649662540000|2022-04-11 07:35:40|525.49|523.09|525.81|523.41|525.81|523.41|525.49|523.09|0
1649662550000|2022-04-11 07:35:50|525.49|523.09|525.6|523.2|525.6|523.2|525.39|522.99|0
1649662560000|2022-04-11 07:36:00|525.39|522.99|525.81|523.41|525.81|523.41|525.39|522.99|0
1649662570000|2022-04-11 07:36:10|526.02|523.62|526.02|523.62|526.02|523.62|526.02|523.62|0
1649662580000|2022-04-11 07:36:20|525.91|523.51|525.81|523.41|525.91|523.51|525.81|523.41|0
1649662590000|2022-04-11 07:36:30|525.6|523.2|524.97|522.57|525.6|523.2|524.97|522.57|0
1649662600000|2022-04-11 07:36:40|524.76|522.36|525.39|522.99|525.39|522.99|524.76|522.36|0
1649662610000|2022-04-11 07:36:50|525.28|522.88|524.97|522.57|525.28|522.88|524.97|522.57|0
1649662620000|2022-04-11 07:37:00|524.76|522.36|524.76|522.36|524.76|522.36|524.55|522.15|0
1649662630000|2022-04-11 07:37:10|525.18|522.78|525.39|522.99|525.39|522.99|525.18|522.78|0
1649662640000|2022-04-11 07:37:20|525.18|522.78|525.18|522.78|525.18|522.78|525.07|522.67|0
1649662650000|2022-04-11 07:37:30|525.39|522.99|525.6|523.2|525.6|523.2|525.39|522.99|0
1649662660000|2022-04-11 07:37:40|526.02|523.62|525.81|523.41|526.02|523.62|525.81|523.41|0
1649662670000|2022-04-11 07:37:50|526.02|523.62|526.02|523.62|526.12|523.72|526.02|523.62|0
1649662680000|2022-04-11 07:38:00|526.23|523.83|526.44|524.04|526.65|524.25|526.23|523.83|0
1649662690000|2022-04-11 07:38:10|526.54|524.14|526.02|523.62|526.54|524.14|525.81|523.41|0
1649662700000|2022-04-11 07:38:20|526.23|523.83|526.44|524.04|526.54|524.14|526.23|523.83|0
1649662710000|2022-04-11 07:38:30|526.02|523.62|526.23|523.83|526.23|523.83|526.02|523.62|0
1649662720000|2022-04-11 07:38:40|526.33|523.93|526.23|523.83|526.33|523.93|526.12|523.72|0
1649662730000|2022-04-11 07:38:50|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1649662740000|2022-04-11 07:39:00|526.54|524.14|526.33|523.93|526.54|524.14|526.23|523.83|0
1649662750000|2022-04-11 07:39:10|526.54|524.14|526.02|523.62|526.54|524.14|526.02|523.62|0
1649662760000|2022-04-11 07:39:20|525.91|523.51|526.23|523.83|526.23|523.83|525.91|523.51|0
1649662770000|2022-04-11 07:39:30|526.65|524.25|526.44|524.04|526.65|524.25|526.44|524.04|0
1649662780000|2022-04-11 07:39:40|526.33|523.93|526.44|524.04|526.44|524.04|526.33|523.93|0
1649662790000|2022-04-11 07:39:50|526.33|523.93|526.44|524.04|526.65|524.25|526.33|523.93|0
1649662800000|2022-04-11 07:40:00|526.65|524.25|527.07|524.67|527.07|524.67|526.65|524.25|0
1649662810000|2022-04-11 07:40:10|526.96|524.56|526.23|523.83|526.96|524.56|526.23|523.83|0
1649662820000|2022-04-11 07:40:20|526.12|523.72|526.23|523.83|526.23|523.83|526.02|523.62|0
1649662830000|2022-04-11 07:40:30|526.65|524.25|526.23|523.83|526.65|524.25|526.23|523.83|0
1649662840000|2022-04-11 07:40:40|526.54|524.14|526.44|524.04|526.54|524.14|526.23|523.83|0
1649662850000|2022-04-11 07:40:50|526.33|523.93|526.23|523.83|526.44|524.04|526.23|523.83|0
1649662860000|2022-04-11 07:41:00|526.44|524.04|526.44|524.04|526.44|524.04|526.23|523.83|0
1649662870000|2022-04-11 07:41:10|526.65|524.25|526.96|524.56|527.07|524.67|526.65|524.25|0
1649662880000|2022-04-11 07:41:20|527.07|524.67|526.44|524.04|527.07|524.67|526.44|524.04|0
1649662900000|2022-04-11 07:41:40|526.86|524.46|527.07|524.67|527.07|524.67|526.86|524.46|0
1649662910000|2022-04-11 07:41:50|526.86|524.46|526.86|524.46|526.86|524.46|526.75|524.35|0
1649662920000|2022-04-11 07:42:00|526.65|524.25|526.65|524.25|526.65|524.25|526.65|524.25|0
1649662930000|2022-04-11 07:42:10|526.86|524.46|526.44|524.04|526.86|524.46|526.44|524.04|0
1649662940000|2022-04-11 07:42:20|526.33|523.93|526.44|524.04|526.44|524.04|526.23|523.83|0
1649662950000|2022-04-11 07:42:30|526.65|524.25|525.91|523.51|526.65|524.25|525.91|523.51|0
1649662960000|2022-04-11 07:42:40|526.02|523.62|526.02|523.62|526.23|523.83|526.02|523.62|0
1649662970000|2022-04-11 07:42:50|525.91|523.51|525.81|523.41|525.91|523.51|525.81|523.41|0
1649662980000|2022-04-11 07:43:00|525.7|523.3|526.02|523.62|526.02|523.62|525.7|523.3|0
1649662990000|2022-04-11 07:43:10|525.6|523.2|525.28|522.88|525.6|523.2|525.28|522.88|0
1649663000000|2022-04-11 07:43:20|524.86|522.46|525.18|522.78|525.18|522.78|524.65|522.25|0
1649663010000|2022-04-11 07:43:30|524.97|522.57|525.6|523.2|525.6|523.2|524.97|522.57|0
1649663020000|2022-04-11 07:43:40|525.49|523.09|525.18|522.78|525.6|523.2|525.18|522.78|0
1649663030000|2022-04-11 07:43:50|525.28|522.88|525.39|522.99|525.39|522.99|525.28|522.88|0
1649663040000|2022-04-11 07:44:00|525.18|522.78|525.28|522.88|525.28|522.88|525.18|522.78|0
1649663050000|2022-04-11 07:44:10|525.18|522.78|525.39|522.99|525.49|523.09|525.18|522.78|0
1649663060000|2022-04-11 07:44:20|525.28|522.88|525.18|522.78|525.39|522.99|525.18|522.78|0
1649663070000|2022-04-11 07:44:30|525.28|522.88|525.39|522.99|525.39|522.99|525.18|522.78|0
1649663080000|2022-04-11 07:44:40|525.28|522.88|524.96|522.56|525.28|522.88|524.96|522.56|0
1649663090000|2022-04-11 07:44:50|524.86|522.46|525.07|522.67|525.07|522.67|524.86|522.46|0
1649663100000|2022-04-11 07:45:00|525.17|522.77|524.54|522.14|525.17|522.77|524.54|522.14|0
1649663110000|2022-04-11 07:45:10|524.33|521.93|524.33|521.93|524.33|521.93|524.33|521.93|0
1649663120000|2022-04-11 07:45:20|524.12|521.72|523.91|521.51|524.12|521.72|523.91|521.51|0
1649663130000|2022-04-11 07:45:30|523.28|520.88|523.07|520.67|523.49|521.09|523.07|520.67|0
1649663140000|2022-04-11 07:45:40|523.28|520.88|524.54|522.14|524.54|522.14|523.28|520.88|0
1649663150000|2022-04-11 07:45:50|524.96|522.56|524.85|522.45|525.28|522.88|524.85|522.45|0
1649663160000|2022-04-11 07:46:00|524.75|522.35|525.17|522.77|525.17|522.77|524.75|522.35|0
1649663170000|2022-04-11 07:46:10|525.06|522.66|524.75|522.35|525.17|522.77|524.75|522.35|0
1649663180000|2022-04-11 07:46:20|525.17|522.77|525.27|522.87|525.27|522.87|525.17|522.77|0
1649663190000|2022-04-11 07:46:30|525.17|522.77|525.38|522.98|525.38|522.98|525.17|522.77|0
1649663200000|2022-04-11 07:46:40|525.59|523.19|525.59|523.19|525.7|523.3|525.59|523.19|0
1649663210000|2022-04-11 07:46:50|525.27|522.87|525.27|522.87|525.27|522.87|525.17|522.77|0
1649663220000|2022-04-11 07:47:00|525.38|522.98|525.38|522.98|525.38|522.98|525.38|522.98|0
1649663230000|2022-04-11 07:47:10|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1649663240000|2022-04-11 07:47:20|525.8|523.4|525.59|523.19|526.01|523.61|525.59|523.19|0
1649663250000|2022-04-11 07:47:30|525.27|522.87|525.17|522.77|525.38|522.98|525.17|522.77|0
1649663260000|2022-04-11 07:47:40|525.38|522.98|525.8|523.4|525.8|523.4|525.27|522.87|0
1649663270000|2022-04-11 07:47:50|525.59|523.19|525.69|523.29|525.69|523.29|525.48|523.08|0
1649663280000|2022-04-11 07:48:00|525.59|523.19|526.22|523.82|526.44|524.04|525.59|523.19|0
1649663290000|2022-04-11 07:48:10|526.65|524.25|527.07|524.67|527.07|524.67|526.43|524.03|0
1649663300000|2022-04-11 07:48:20|527.59|525.19|529.38|526.98|529.38|526.98|527.59|525.19|0
1649663310000|2022-04-11 07:48:30|529.17|526.77|528.75|526.35|529.17|526.77|528.54|526.14|0
1649663320000|2022-04-11 07:48:40|528.64|526.24|528.64|526.24|528.75|526.35|528.64|526.24|0
1649663330000|2022-04-11 07:48:50|528.54|526.14|527.7|525.3|528.54|526.14|527.7|525.3|0
1649663340000|2022-04-11 07:49:00|527.91|525.51|527.49|525.09|527.91|525.51|527.28|524.88|0
1649663350000|2022-04-11 07:49:10|527.28|524.88|527.17|524.77|527.28|524.88|527.17|524.77|0
1649663360000|2022-04-11 07:49:20|527.07|524.67|526.75|524.35|527.07|524.67|526.75|524.35|0
1649663370000|2022-04-11 07:49:30|526.64|524.24|527.17|524.77|527.28|524.88|526.64|524.24|0
1649663380000|2022-04-11 07:49:40|527.28|524.88|527.17|524.77|527.49|525.09|527.17|524.77|0
1649663390000|2022-04-11 07:49:50|527.07|524.67|526.64|524.24|527.17|524.77|526.64|524.24|0
1649663400000|2022-04-11 07:50:00|526.75|524.35|526.22|523.82|526.75|524.35|526.22|523.82|0
1649663410000|2022-04-11 07:50:10|526.01|523.61|526.22|523.82|526.22|523.82|525.9|523.5|0
1649663420000|2022-04-11 07:50:20|526.11|523.71|526.01|523.61|526.43|524.03|526.01|523.61|0
1649663430000|2022-04-11 07:50:30|525.8|523.4|526.22|523.82|526.22|523.82|525.59|523.19|0
1649663440000|2022-04-11 07:50:40|525.59|523.19|525.17|522.77|525.59|523.19|525.17|522.77|0
1649663450000|2022-04-11 07:50:50|525.27|522.87|525.17|522.77|525.27|522.87|524.96|522.56|0
1649663460000|2022-04-11 07:51:00|526.01|523.61|526.43|524.03|526.64|524.24|525.8|523.4|0
1649663470000|2022-04-11 07:51:10|526.22|523.82|525.59|523.19|526.22|523.82|525.59|523.19|0
1649663490000|2022-04-11 07:51:30|525.69|523.29|525.27|522.87|525.69|523.29|525.27|522.87|0
1649663500000|2022-04-11 07:51:40|525.38|522.98|525.17|522.77|525.38|522.98|525.17|522.77|0
1649663510000|2022-04-11 07:51:50|525.27|522.87|524.75|522.35|525.27|522.87|524.75|522.35|0
1649663520000|2022-04-11 07:52:00|524.96|522.56|525.17|522.77|525.17|522.77|524.96|522.56|0
1649663530000|2022-04-11 07:52:10|524.96|522.56|525.17|522.77|525.17|522.77|524.85|522.45|0
1649663540000|2022-04-11 07:52:20|524.96|522.56|525.17|522.77|525.17|522.77|524.96|522.56|0
1649663550000|2022-04-11 07:52:30|525.38|522.98|525.8|523.4|525.8|523.4|525.38|522.98|0
1649663560000|2022-04-11 07:52:40|525.59|523.19|525.59|523.19|525.69|523.29|525.59|523.19|0
1649663570000|2022-04-11 07:52:50|525.8|523.4|525.38|522.98|525.8|523.4|525.17|522.77|0
1649663580000|2022-04-11 07:53:00|525.48|523.08|525.38|522.98|525.59|523.19|525.38|522.98|0
1649663590000|2022-04-11 07:53:10|525.48|523.08|525.38|522.98|525.59|523.19|525.38|522.98|0
1649663600000|2022-04-11 07:53:20|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1649663610000|2022-04-11 07:53:30|525.38|522.98|525.59|523.19|525.59|523.19|525.38|522.98|0
1649663620000|2022-04-11 07:53:40|525.17|522.77|524.54|522.14|525.17|522.77|524.12|521.72|0
1649663630000|2022-04-11 07:53:50|524.43|522.03|524.54|522.14|524.54|522.14|524.43|522.03|0
1649663640000|2022-04-11 07:54:00|524.64|522.24|523.58|521.18|524.64|522.24|523.47|521.07|0
1649663650000|2022-04-11 07:54:10|523.16|520.76|523.68|521.28|523.79|521.39|523.16|520.76|0
1649663660000|2022-04-11 07:54:20|523.58|521.18|523.58|521.18|523.58|521.18|523.37|520.97|0
1649663670000|2022-04-11 07:54:30|523.47|521.07|523.37|520.97|523.47|521.07|523.37|520.97|0
1649663680000|2022-04-11 07:54:40|522.74|520.34|523.05|520.65|523.16|520.76|522.74|520.34|0
1649663690000|2022-04-11 07:54:50|522.95|520.55|523.16|520.76|523.26|520.86|522.95|520.55|0
1649663700000|2022-04-11 07:55:00|523.47|521.07|523.58|521.18|523.58|521.18|523.47|521.07|0
1649663710000|2022-04-11 07:55:10|523.16|520.76|523.05|520.65|523.16|520.76|522.95|520.55|0
1649663720000|2022-04-11 07:55:20|522.95|520.55|522.53|520.13|522.95|520.55|522.53|520.13|0
1649663730000|2022-04-11 07:55:30|522.42|520.02|522.74|520.34|522.74|520.34|522.42|520.02|0
1649663740000|2022-04-11 07:55:40|522.53|520.13|522.95|520.55|522.95|520.55|522.53|520.13|0
1649663750000|2022-04-11 07:55:50|523.05|520.65|522.95|520.55|523.16|520.76|522.95|520.55|0
1649663760000|2022-04-11 07:56:00|522.74|520.34|522.53|520.13|522.74|520.34|522.53|520.13|0
1649663770000|2022-04-11 07:56:10|522.63|520.23|522.32|519.92|522.63|520.23|522.32|519.92|0
1649663780000|2022-04-11 07:56:20|522.11|519.71|522.74|520.34|522.74|520.34|522.11|519.71|0
1649663790000|2022-04-11 07:56:30|522.84|520.44|522.63|520.23|522.84|520.44|522.63|520.23|0
1649663800000|2022-04-11 07:56:40|522.32|519.92|522.53|520.13|522.53|520.13|522.32|519.92|0
1649663810000|2022-04-11 07:56:50|522.32|519.92|522.74|520.34|522.74|520.34|522.32|519.92|0
1649663820000|2022-04-11 07:57:00|522.95|520.55|522.74|520.34|522.95|520.55|522.74|520.34|0
1649663830000|2022-04-11 07:57:10|522.32|519.92|522.32|519.92|522.32|519.92|522.32|519.92|0
1649663840000|2022-04-11 07:57:20|522.21|519.81|522.42|520.02|522.42|520.02|522.21|519.81|0
1649663850000|2022-04-11 07:57:30|522.53|520.13|522.63|520.23|522.63|520.23|522.53|520.13|0
1649663860000|2022-04-11 07:57:40|522.53|520.13|522.32|519.92|522.53|520.13|522.32|519.92|0
1649663870000|2022-04-11 07:57:50|522.53|520.13|522.53|520.13|522.53|520.13|522.42|520.02|0
1649663880000|2022-04-11 07:58:00|522.32|519.92|521.79|519.39|522.32|519.92|521.79|519.39|0
1649663890000|2022-04-11 07:58:10|521.48|519.08|521.69|519.29|521.69|519.29|521.48|519.08|0
1649663900000|2022-04-11 07:58:20|521.48|519.08|521.48|519.08|521.48|519.08|521.27|518.87|0
1649663910000|2022-04-11 07:58:30|521.69|519.29|521.9|519.5|521.9|519.5|521.69|519.29|0
1649663930000|2022-04-11 07:58:50|521.79|519.39|521.27|518.87|521.79|519.39|521.27|518.87|0
1649663940000|2022-04-11 07:59:00|521.06|518.66|521.27|518.87|521.37|518.97|521.06|518.66|0
1649663950000|2022-04-11 07:59:10|521.16|518.76|521.48|519.08|521.48|519.08|521.16|518.76|0
1649663960000|2022-04-11 07:59:20|521.58|519.18|521.69|519.29|521.69|519.29|521.58|519.18|0
1649663970000|2022-04-11 07:59:30|521.9|519.5|521.69|519.29|521.9|519.5|521.48|519.08|0
1649663980000|2022-04-11 07:59:40|521.27|518.87|521.06|518.66|521.48|519.08|521.06|518.66|0
1649663990000|2022-04-11 07:59:50|521.16|518.76|521.06|518.66|521.27|518.87|521.06|518.66|0
1649664000000|2022-04-11 08:00:00|521.27|518.87|521.48|519.08|521.48|519.08|521.06|518.66|0
1649664010000|2022-04-11 08:00:10|521.06|518.66|521.69|519.29|521.69|519.29|520.85|518.45|0
1649664020000|2022-04-11 08:00:20|521.79|519.39|522.32|519.92|522.32|519.92|521.79|519.39|0
1649664030000|2022-04-11 08:00:30|521.9|519.5|523.16|520.76|523.16|520.76|521.9|519.5|0
1649664040000|2022-04-11 08:00:40|522.95|520.55|522.32|519.92|522.95|520.55|522.32|519.92|0
1649664050000|2022-04-11 08:00:50|522.53|520.13|523.26|520.86|523.37|520.97|522.53|520.13|0
1649664060000|2022-04-11 08:01:00|523.16|520.76|523.05|520.65|523.16|520.76|522.95|520.55|0
1649664070000|2022-04-11 08:01:10|522.95|520.55|522.74|520.34|523.16|520.76|522.74|520.34|0
1649664080000|2022-04-11 08:01:20|522.32|519.92|521.9|519.5|522.32|519.92|521.9|519.5|0
1649664090000|2022-04-11 08:01:30|521.69|519.29|522.11|519.71|522.11|519.71|521.69|519.29|0
1649664100000|2022-04-11 08:01:40|522.32|519.92|521.9|519.5|522.32|519.92|521.9|519.5|0
1649664110000|2022-04-11 08:01:50|521.69|519.29|521.06|518.66|521.69|519.29|521.06|518.66|0
1649664120000|2022-04-11 08:02:00|520.85|518.45|521.06|518.66|521.27|518.87|520.85|518.45|0
1649664130000|2022-04-11 08:02:10|521.27|518.87|521.05|518.65|521.48|519.08|521.05|518.65|0
1649664140000|2022-04-11 08:02:20|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1649664150000|2022-04-11 08:02:30|520.63|518.23|520.63|518.23|521.26|518.86|520.63|518.23|0
1649664160000|2022-04-11 08:02:40|520.84|518.44|519.79|517.39|520.84|518.44|519.79|517.39|0
1649664170000|2022-04-11 08:02:50|520|517.6|520.42|518.02|520.42|518.02|520|517.6|0
1649664180000|2022-04-11 08:03:00|520.21|517.81|519.37|516.97|520.21|517.81|519.37|516.97|0
1649664190000|2022-04-11 08:03:10|519.58|517.18|519.16|516.76|519.58|517.18|519.16|516.76|0
1649664200000|2022-04-11 08:03:20|519.37|516.97|519.16|516.76|519.58|517.18|519.16|516.76|0
1649664210000|2022-04-11 08:03:30|519.58|517.18|519.37|516.97|519.58|517.18|519.37|516.97|0
1649664220000|2022-04-11 08:03:40|519.16|516.76|519.16|516.76|519.16|516.76|519.16|516.76|0
1649664240000|2022-04-11 08:04:00|519.37|516.97|519.37|516.97|519.37|516.97|519.37|516.97|0
1649664250000|2022-04-11 08:04:10|519.79|517.39|519.58|517.18|519.79|517.39|519.37|516.97|0
1649664260000|2022-04-11 08:04:20|519.37|516.97|519.37|516.97|519.58|517.18|519.37|516.97|0
1649664270000|2022-04-11 08:04:30|519.16|516.76|519.16|516.76|519.37|516.97|519.16|516.76|0
1649664280000|2022-04-11 08:04:40|518.95|516.55|518.95|516.55|518.95|516.55|518.95|516.55|0
1649664290000|2022-04-11 08:04:50|518.53|516.13|517.69|515.29|518.53|516.13|517.69|515.29|0
1649664300000|2022-04-11 08:05:00|517.48|515.08|517.9|515.5|517.9|515.5|517.28|514.88|0
1649664310000|2022-04-11 08:05:10|517.48|515.08|517.28|514.88|517.48|515.08|517.28|514.88|0
1649664320000|2022-04-11 08:05:20|517.07|514.67|517.07|514.67|517.07|514.67|517.07|514.67|0
1649664330000|2022-04-11 08:05:30|517.48|515.08|517.17|514.77|517.48|515.08|517.17|514.77|0
1649664340000|2022-04-11 08:05:40|517.07|514.67|517.38|514.98|517.48|515.08|517.07|514.67|0
1649664350000|2022-04-11 08:05:50|517.48|515.08|518.11|515.71|518.11|515.71|517.48|515.08|0
1649664360000|2022-04-11 08:06:00|518.74|516.34|518.32|515.92|518.74|516.34|518.32|515.92|0
1649664370000|2022-04-11 08:06:10|517.27|514.87|517.69|515.29|517.69|515.29|517.27|514.87|0
1649664380000|2022-04-11 08:06:20|517.27|514.87|516.86|514.46|517.27|514.87|516.86|514.46|0
1649664390000|2022-04-11 08:06:30|516.23|513.83|516.44|514.04|516.44|514.04|516.23|513.83|0
1649664400000|2022-04-11 08:06:40|516.23|513.83|516.44|514.04|516.44|514.04|516.23|513.83|0
1649664410000|2022-04-11 08:06:50|516.65|514.25|516.33|513.93|516.65|514.25|516.23|513.83|0
1649664420000|2022-04-11 08:07:00|516.65|514.25|516.02|513.62|516.65|514.25|516.02|513.62|0
1649664430000|2022-04-11 08:07:10|516.23|513.83|516.02|513.62|516.23|513.83|516.02|513.62|0
1649664440000|2022-04-11 08:07:20|515.81|513.41|516.12|513.72|516.12|513.72|515.81|513.41|0
1649664450000|2022-04-11 08:07:30|516.23|513.83|516.44|514.04|516.44|514.04|516.23|513.83|0
1649664460000|2022-04-11 08:07:40|516.64|514.24|517.06|514.66|517.06|514.66|516.64|514.24|0
1649664470000|2022-04-11 08:07:50|516.85|514.45|516.44|514.04|516.85|514.45|516.44|514.04|0
1649664480000|2022-04-11 08:08:00|516.43|514.03|517.27|514.87|517.58|515.18|516.43|514.03|0
1649664490000|2022-04-11 08:08:10|517.06|514.66|516.02|513.62|517.06|514.66|516.02|513.62|0
1649664500000|2022-04-11 08:08:20|515.81|513.41|514.55|512.15|515.81|513.41|514.55|512.15|0
1649664510000|2022-04-11 08:08:30|514.76|512.36|514.76|512.36|514.97|512.57|514.65|512.25|0
1649664520000|2022-04-11 08:08:40|515.39|512.99|515.6|513.2|515.6|513.2|515.39|512.99|0
1649664530000|2022-04-11 08:08:50|515.18|512.78|515.39|512.99|515.39|512.99|515.18|512.78|0
1649664540000|2022-04-11 08:09:00|515.6|513.2|515.81|513.41|516.02|513.62|515.39|512.99|0
1649664550000|2022-04-11 08:09:10|515.39|512.99|514.97|512.57|515.39|512.99|514.97|512.57|0
1649664560000|2022-04-11 08:09:20|514.76|512.36|514.34|511.94|514.76|512.36|514.34|511.94|0
1649664570000|2022-04-11 08:09:30|514.13|511.73|514.34|511.94|514.55|512.15|514.13|511.73|0
1649664580000|2022-04-11 08:09:40|514.55|512.15|514.34|511.94|514.55|512.15|514.34|511.94|0
1649664590000|2022-04-11 08:09:50|514.97|512.57|515.18|512.78|515.18|512.78|514.34|511.94|0
1649664600000|2022-04-11 08:10:00|514.76|512.36|514.76|512.36|514.76|512.36|514.34|511.94|0
1649664610000|2022-04-11 08:10:10|514.55|512.15|514.97|512.57|514.97|512.57|514.34|511.94|0
1649664620000|2022-04-11 08:10:20|515.18|512.78|515.8|513.4|515.8|513.4|515.18|512.78|0
1649664630000|2022-04-11 08:10:30|515.91|513.51|515.18|512.78|516.01|513.61|515.18|512.78|0
1649664640000|2022-04-11 08:10:40|515.8|513.4|516.01|513.61|516.01|513.61|515.8|513.4|0
1649664650000|2022-04-11 08:10:50|515.8|513.4|515.8|513.4|515.8|513.4|515.7|513.3|0
1649664660000|2022-04-11 08:11:00|515.6|513.2|515.28|512.88|515.6|513.2|515.18|512.78|0
1649664670000|2022-04-11 08:11:10|515.39|512.99|515.39|512.99|515.39|512.99|515.18|512.78|0
1649664680000|2022-04-11 08:11:20|515.18|512.78|515.59|513.19|515.59|513.19|515.18|512.78|0
1649664690000|2022-04-11 08:11:30|515.8|513.4|515.39|512.99|515.8|513.4|515.39|512.99|0
1649664700000|2022-04-11 08:11:40|515.28|512.88|515.18|512.78|515.39|512.99|515.18|512.78|0
1649664710000|2022-04-11 08:11:50|515.39|512.99|515.8|513.4|515.8|513.4|515.39|512.99|0
1649664720000|2022-04-11 08:12:00|515.7|513.3|515.39|512.99|515.7|513.3|515.39|512.99|0
1649664730000|2022-04-11 08:12:10|515.18|512.78|514.76|512.36|515.18|512.78|514.76|512.36|0
1649664740000|2022-04-11 08:12:20|515.07|512.67|515.18|512.78|515.18|512.78|515.07|512.67|0
1649664750000|2022-04-11 08:12:30|515.38|512.98|515.28|512.88|515.38|512.98|515.28|512.88|0
1649664760000|2022-04-11 08:12:40|515.18|512.78|514.97|512.57|515.18|512.78|514.97|512.57|0
1649664770000|2022-04-11 08:12:50|514.86|512.46|514.97|512.57|514.97|512.57|514.76|512.36|0
1649664780000|2022-04-11 08:13:00|514.86|512.46|514.97|512.57|514.97|512.57|514.86|512.46|0
1649664790000|2022-04-11 08:13:10|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1649664800000|2022-04-11 08:13:20|514.34|511.94|514.55|512.15|514.76|512.36|514.34|511.94|0
1649664810000|2022-04-11 08:13:30|514.44|512.04|514.13|511.73|514.44|512.04|514.13|511.73|0
1649664820000|2022-04-11 08:13:40|514.34|511.94|514.44|512.04|514.44|512.04|514.34|511.94|0
1649664830000|2022-04-11 08:13:50|514.34|511.94|513.71|511.31|514.34|511.94|513.71|511.31|0
1649664840000|2022-04-11 08:14:00|513.81|511.41|514.13|511.73|514.13|511.73|513.81|511.41|0
1649664850000|2022-04-11 08:14:10|514.34|511.94|513.92|511.52|514.34|511.94|513.29|510.89|0
1649664860000|2022-04-11 08:14:20|513.71|511.31|513.92|511.52|513.92|511.52|513.71|511.31|0
1649664870000|2022-04-11 08:14:30|514.13|511.73|514.34|511.94|514.34|511.94|514.13|511.73|0
1649664880000|2022-04-11 08:14:40|514.55|512.15|514.34|511.94|514.55|512.15|514.34|511.94|0
1649664890000|2022-04-11 08:14:50|514.02|511.62|514.02|511.62|514.02|511.62|514.02|511.62|0
1649664900000|2022-04-11 08:15:00|512.45|510.05|512.87|510.47|512.87|510.47|512.25|509.85|0
1649664910000|2022-04-11 08:15:10|513.29|510.89|514.13|511.73|514.13|511.73|513.29|510.89|0
1649664920000|2022-04-11 08:15:20|514.55|512.15|513.92|511.52|514.55|512.15|513.92|511.52|0
1649664930000|2022-04-11 08:15:30|514.34|511.94|514.55|512.15|514.55|512.15|514.34|511.94|0
1649664940000|2022-04-11 08:15:40|514.34|511.94|514.75|512.35|514.75|512.35|514.34|511.94|0
1649664950000|2022-04-11 08:15:50|514.96|512.56|514.75|512.35|514.96|512.56|514.75|512.35|0
1649664960000|2022-04-11 08:16:00|514.55|512.15|514.34|511.94|514.55|512.15|514.34|511.94|0
1649664970000|2022-04-11 08:16:10|514.55|512.15|514.23|511.83|514.75|512.35|514.23|511.83|0
1649664980000|2022-04-11 08:16:20|514.34|511.94|514.13|511.73|514.44|512.04|514.13|511.73|0
1649664990000|2022-04-11 08:16:30|513.92|511.52|513.71|511.31|514.13|511.73|513.71|511.31|0
1649665000000|2022-04-11 08:16:40|513.5|511.1|513.08|510.68|513.71|511.31|513.08|510.68|0
1649665010000|2022-04-11 08:16:50|512.76|510.36|512.66|510.26|512.87|510.47|512.66|510.26|0
1649665020000|2022-04-11 08:17:00|512.45|510.05|512.24|509.84|512.45|510.05|512.14|509.74|0
1649665030000|2022-04-11 08:17:10|512.34|509.94|512.34|509.94|512.45|510.05|512.34|509.94|0
1649665040000|2022-04-11 08:17:20|512.14|509.74|512.04|509.64|512.24|509.84|511.83|509.43|0
1649665050000|2022-04-11 08:17:30|511.83|509.43|511.41|509.01|511.83|509.43|511.41|509.01|0
1649665060000|2022-04-11 08:17:40|510.78|508.38|510.16|507.76|510.78|508.38|510.16|507.76|0
1649665070000|2022-04-11 08:17:50|510.36|507.96|510.16|507.76|510.67|508.27|510.16|507.76|0
1649665080000|2022-04-11 08:18:00|510.26|507.86|509.95|507.55|510.36|507.96|509.95|507.55|0
1649665090000|2022-04-11 08:18:10|509.53|507.13|508.7|506.3|509.53|507.13|508.07|505.67|0
1649665100000|2022-04-11 08:18:20|508.49|506.09|508.9|506.5|509.11|506.71|508.49|506.09|0
1649665110000|2022-04-11 08:18:30|507.86|505.46|508.28|505.88|508.28|505.88|507.86|505.46|0
1649665120000|2022-04-11 08:18:40|508.49|506.09|509.32|506.92|509.32|506.92|508.49|506.09|0
1649665130000|2022-04-11 08:18:50|508.7|506.3|508.28|505.88|508.9|506.5|508.28|505.88|0
1649665140000|2022-04-11 08:19:00|508.07|505.67|507.45|505.05|508.07|505.67|507.45|505.05|0
1649665150000|2022-04-11 08:19:10|507.03|504.63|506.4|504|507.03|504.63|506.4|504|0
1649665160000|2022-04-11 08:19:20|506.61|504.21|507.03|504.63|507.03|504.63|506.61|504.21|0
1649665170000|2022-04-11 08:19:30|506.61|504.21|507.24|504.84|507.24|504.84|506.4|504|0
1649665180000|2022-04-11 08:19:40|507.03|504.63|506.82|504.42|507.03|504.63|506.82|504.42|0
1649665190000|2022-04-11 08:19:50|506.4|504|506.4|504|506.61|504.21|506.2|503.8|0
1649665200000|2022-04-11 08:20:00|505.99|503.59|506.4|504|506.4|504|505.88|503.48|0
1649665210000|2022-04-11 08:20:10|506.2|503.8|505.78|503.38|506.2|503.8|505.78|503.38|0
1649665220000|2022-04-11 08:20:20|504.74|502.34|504.74|502.34|504.74|502.34|504.32|501.92|0
1649665230000|2022-04-11 08:20:30|504.95|502.55|505.36|502.96|505.78|503.38|504.95|502.55|0
1649665240000|2022-04-11 08:20:40|505.16|502.76|504.95|502.55|505.36|502.96|504.95|502.55|0
1649665250000|2022-04-11 08:20:50|504.74|502.34|505.46|503.06|505.46|503.06|504.74|502.34|0
1649665260000|2022-04-11 08:21:00|505.57|503.17|506.5|504.1|506.5|504.1|505.57|503.17|0
1649665270000|2022-04-11 08:21:10|506.61|504.21|507.03|504.63|507.03|504.63|506.19|503.79|0
1649665280000|2022-04-11 08:21:20|507.24|504.84|507.24|504.84|507.24|504.84|507.24|504.84|0
1649665290000|2022-04-11 08:21:30|507.44|505.04|507.65|505.25|507.65|505.25|507.24|504.84|0
1649665300000|2022-04-11 08:21:40|507.54|505.14|507.44|505.04|507.65|505.25|507.44|505.04|0
1649665310000|2022-04-11 08:21:50|507.65|505.25|507.34|504.94|507.65|505.25|507.34|504.94|0
1649665320000|2022-04-11 08:22:00|507.03|504.63|506.82|504.42|507.03|504.63|506.61|504.21|0
1649665330000|2022-04-11 08:22:10|506.92|504.52|507.03|504.63|507.24|504.84|506.92|504.52|0
1649665340000|2022-04-11 08:22:20|507.23|504.83|507.23|504.83|507.23|504.83|507.23|504.83|0
1649665350000|2022-04-11 08:22:30|507.44|505.04|506.19|503.79|507.44|505.04|506.19|503.79|0
1649665360000|2022-04-11 08:22:40|506.61|504.21|506.29|503.89|506.82|504.42|506.29|503.89|0
1649665370000|2022-04-11 08:22:50|506.19|503.79|506.29|503.89|506.4|504|505.99|503.59|0
1649665380000|2022-04-11 08:23:00|506.19|503.79|506.29|503.89|506.4|504|506.19|503.79|0
1649665390000|2022-04-11 08:23:10|506.61|504.21|506.5|504.1|506.61|504.21|506.4|504|0
1649665400000|2022-04-11 08:23:20|506.4|504|505.57|503.17|506.4|504|505.57|503.17|0
1649665410000|2022-04-11 08:23:30|505.46|503.06|505.15|502.75|505.46|503.06|505.15|502.75|0
1649665420000|2022-04-11 08:23:40|505.57|503.17|505.78|503.38|505.78|503.38|505.57|503.17|0
1649665430000|2022-04-11 08:23:50|505.99|503.59|505.67|503.27|505.99|503.59|505.57|503.17|0
1649665440000|2022-04-11 08:24:00|505.57|503.17|506.19|503.79|506.19|503.79|505.57|503.17|0
1649665450000|2022-04-11 08:24:10|506.29|503.89|506.4|504|506.61|504.21|506.19|503.79|0
1649665460000|2022-04-11 08:24:20|506.5|504.1|506.29|503.89|506.61|504.21|506.29|503.89|0
1649665470000|2022-04-11 08:24:30|506.4|504|505.78|503.38|506.4|504|505.78|503.38|0
1649665480000|2022-04-11 08:24:40|505.88|503.48|505.98|503.58|505.98|503.58|505.78|503.38|0
1649665490000|2022-04-11 08:24:50|505.57|503.17|505.78|503.38|505.78|503.38|505.57|503.17|0
1649665500000|2022-04-11 08:25:00|505.67|503.27|504.94|502.54|505.67|503.27|504.94|502.54|0
1649665510000|2022-04-11 08:25:10|505.15|502.75|502.87|500.47|505.15|502.75|502.87|500.47|0
1649665520000|2022-04-11 08:25:20|503.28|500.88|503.49|501.09|503.49|501.09|503.07|500.67|0
1649665530000|2022-04-11 08:25:30|503.9|501.5|503.49|501.09|503.9|501.5|503.49|501.09|0
1649665540000|2022-04-11 08:25:40|503.28|500.88|503.28|500.88|503.28|500.88|503.28|500.88|0
1649665550000|2022-04-11 08:25:50|503.17|500.77|503.9|501.5|503.9|501.5|503.17|500.77|0
1649665560000|2022-04-11 08:26:00|504.32|501.92|504.42|502.02|504.53|502.13|504.32|501.92|0
1649665570000|2022-04-11 08:26:10|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1649665580000|2022-04-11 08:26:20|504.42|502.02|504.11|501.71|504.53|502.13|504.11|501.71|0
1649665590000|2022-04-11 08:26:30|504.42|502.02|504.11|501.71|504.53|502.13|504.11|501.71|0
1649665600000|2022-04-11 08:26:40|503.9|501.5|503.8|501.4|503.9|501.5|503.7|501.3|0
1649665610000|2022-04-11 08:26:50|504.11|501.71|504.32|501.92|504.32|501.92|503.9|501.5|0
1649665620000|2022-04-11 08:27:00|504.53|502.13|504.94|502.54|504.94|502.54|504.53|502.13|0
1649665630000|2022-04-11 08:27:10|504.73|502.33|504.32|501.92|504.73|502.33|504.32|501.92|0
1649665640000|2022-04-11 08:27:20|504.53|502.13|504.53|502.13|504.53|502.13|504.42|502.02|0
1649665650000|2022-04-11 08:27:30|504.32|501.92|504.11|501.71|504.32|501.92|504.11|501.71|0
1649665660000|2022-04-11 08:27:40|503.9|501.5|504.11|501.71|504.11|501.71|503.7|501.3|0
1649665670000|2022-04-11 08:27:50|504|501.6|504.11|501.71|504.11|501.71|504|501.6|0
1649665680000|2022-04-11 08:28:00|503.9|501.5|503.49|501.09|503.9|501.5|503.49|501.09|0
1649665690000|2022-04-11 08:28:10|503.8|501.4|504.11|501.71|504.11|501.71|503.7|501.3|0
1649665700000|2022-04-11 08:28:20|503.9|501.5|504.21|501.81|504.21|501.81|503.49|501.09|0
1649665710000|2022-04-11 08:28:30|504.11|501.71|503.9|501.5|504.11|501.71|503.9|501.5|0
1649665720000|2022-04-11 08:28:40|504.73|502.33|504.53|502.13|504.94|502.54|504.53|502.13|0
1649665730000|2022-04-11 08:28:50|504.73|502.33|505.36|502.96|505.36|502.96|504.73|502.33|0
1649665740000|2022-04-11 08:29:00|505.15|502.75|505.15|502.75|505.15|502.75|505.15|502.75|0
1649665750000|2022-04-11 08:29:10|505.25|502.85|505.36|502.96|505.36|502.96|505.15|502.75|0
1649665760000|2022-04-11 08:29:20|505.57|503.17|505.36|502.96|505.57|503.17|505.36|502.96|0
1649665770000|2022-04-11 08:29:30|505.25|502.85|504.73|502.33|505.25|502.85|504.73|502.33|0
1649665780000|2022-04-11 08:29:40|504.63|502.23|504.32|501.92|504.63|502.23|504.21|501.81|0
1649665790000|2022-04-11 08:29:50|504.42|502.02|505.15|502.75|505.15|502.75|504.42|502.02|0
1649665800000|2022-04-11 08:30:00|505.25|502.85|504.94|502.54|505.25|502.85|504.62|502.22|0
1649665810000|2022-04-11 08:30:10|504.83|502.43|505.36|502.96|505.36|502.96|504.83|502.43|0
1649665820000|2022-04-11 08:30:20|505.56|503.16|505.77|503.37|505.77|503.37|505.56|503.16|0
1649665830000|2022-04-11 08:30:30|506.08|503.68|506.19|503.79|506.19|503.79|505.98|503.58|0
1649665840000|2022-04-11 08:30:40|506.4|504|505.77|503.37|506.4|504|505.77|503.37|0
1649665850000|2022-04-11 08:30:50|505.98|503.58|505.87|503.47|505.98|503.58|505.77|503.37|0
1649665860000|2022-04-11 08:31:00|505.77|503.37|505.56|503.16|505.77|503.37|505.56|503.16|0
1649665870000|2022-04-11 08:31:10|505.77|503.37|505.87|503.47|505.87|503.47|505.77|503.37|0
1649665880000|2022-04-11 08:31:20|506.19|503.79|505.56|503.16|506.19|503.79|505.56|503.16|0
1649665890000|2022-04-11 08:31:30|505.46|503.06|505.15|502.75|505.46|503.06|504.94|502.54|0
1649665900000|2022-04-11 08:31:40|504.94|502.54|505.36|502.96|505.36|502.96|504.94|502.54|0
1649665910000|2022-04-11 08:31:50|504.73|502.33|504.94|502.54|504.94|502.54|504.73|502.33|0
1649665920000|2022-04-11 08:32:00|504.73|502.33|504.32|501.92|504.73|502.33|504.32|501.92|0
1649665930000|2022-04-11 08:32:10|504.11|501.71|503.48|501.08|504.11|501.71|503.28|500.88|0
1649665940000|2022-04-11 08:32:20|503.69|501.29|503.9|501.5|503.9|501.5|503.69|501.29|0
1649665950000|2022-04-11 08:32:30|503.69|501.29|503.69|501.29|503.69|501.29|503.69|501.29|0
1649665960000|2022-04-11 08:32:40|503.9|501.5|504.11|501.71|504.11|501.71|503.9|501.5|0
1649665970000|2022-04-11 08:32:50|503.9|501.5|504.73|502.33|504.73|502.33|503.9|501.5|0
1649665980000|2022-04-11 08:33:00|504.94|502.54|505.15|502.75|505.35|502.95|504.94|502.54|0
1649665990000|2022-04-11 08:33:10|505.25|502.85|505.35|502.95|505.35|502.95|505.25|502.85|0
1649666000000|2022-04-11 08:33:20|505.77|503.37|505.66|503.26|505.77|503.37|505.66|503.26|0
1649666010000|2022-04-11 08:33:30|505.45|503.05|505.45|503.05|505.45|503.05|505.35|502.95|0
1649666020000|2022-04-11 08:33:40|505.56|503.16|506.19|503.79|506.19|503.79|505.56|503.16|0
1649666030000|2022-04-11 08:33:50|506.29|503.89|506.19|503.79|506.29|503.89|506.08|503.68|0
1649666040000|2022-04-11 08:34:00|506.29|503.89|505.98|503.58|506.29|503.89|505.98|503.58|0
1649666050000|2022-04-11 08:34:10|505.77|503.37|506.49|504.09|506.49|504.09|505.77|503.37|0
1649666060000|2022-04-11 08:34:20|506.39|503.99|506.29|503.89|506.6|504.2|506.29|503.89|0
1649666070000|2022-04-11 08:34:30|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1649666080000|2022-04-11 08:34:40|506.6|504.2|505.98|503.58|506.6|504.2|505.98|503.58|0
1649666090000|2022-04-11 08:34:50|506.39|503.99|506.6|504.2|506.7|504.3|506.39|503.99|0
1649666100000|2022-04-11 08:35:00|505.98|503.58|506.39|503.99|506.39|503.99|505.98|503.58|0
1649666110000|2022-04-11 08:35:10|506.19|503.79|507.23|504.83|507.23|504.83|506.19|503.79|0
1649666120000|2022-04-11 08:35:20|507.02|504.62|507.23|504.83|507.23|504.83|507.02|504.62|0
1649666130000|2022-04-11 08:35:30|507.02|504.62|507.02|504.62|507.23|504.83|507.02|504.62|0
1649666140000|2022-04-11 08:35:40|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1649666150000|2022-04-11 08:35:50|507.23|504.83|507.23|504.83|507.23|504.83|507.02|504.62|0
1649666160000|2022-04-11 08:36:00|507.43|505.03|507.23|504.83|507.43|505.03|507.23|504.83|0
1649666170000|2022-04-11 08:36:10|507.43|505.03|507.23|504.83|507.43|505.03|507.23|504.83|0
1649666180000|2022-04-11 08:36:20|507.43|505.03|507.02|504.62|507.43|505.03|507.02|504.62|0
1649666190000|2022-04-11 08:36:30|506.81|504.41|507.02|504.62|507.12|504.72|506.81|504.41|0
1649666200000|2022-04-11 08:36:40|507.12|504.72|507.23|504.83|507.43|505.03|507.12|504.72|0
1649666210000|2022-04-11 08:36:50|507.43|505.03|507.64|505.24|507.64|505.24|507.43|505.03|0
1649666230000|2022-04-11 08:37:10|507.85|505.45|507.85|505.45|507.85|505.45|507.64|505.24|0
1649666240000|2022-04-11 08:37:20|507.64|505.24|507.43|505.03|507.64|505.24|507.43|505.03|0
1649666250000|2022-04-11 08:37:30|507.64|505.24|507.53|505.13|507.64|505.24|507.53|505.13|0
1649666260000|2022-04-11 08:37:40|507.64|505.24|507.43|505.03|507.64|505.24|507.43|505.03|0
1649666270000|2022-04-11 08:37:50|507.32|504.92|507.43|505.03|507.43|505.03|507.32|504.92|0
1649666280000|2022-04-11 08:38:00|507.22|504.82|507.02|504.62|507.22|504.82|506.6|504.2|0
1649666290000|2022-04-11 08:38:10|506.7|504.3|506.6|504.2|506.7|504.3|506.6|504.2|0
1649666300000|2022-04-11 08:38:20|506.81|504.41|506.6|504.2|506.81|504.41|506.6|504.2|0
1649666310000|2022-04-11 08:38:30|506.81|504.41|506.7|504.3|506.81|504.41|506.7|504.3|0
1649666320000|2022-04-11 08:38:40|506.81|504.41|506.91|504.51|507.22|504.82|506.81|504.41|0
1649666330000|2022-04-11 08:38:50|507.02|504.62|506.91|504.51|507.02|504.62|506.91|504.51|0
1649666340000|2022-04-11 08:39:00|507.02|504.62|506.6|504.2|507.02|504.62|506.6|504.2|0
1649666350000|2022-04-11 08:39:10|506.18|503.78|506.49|504.09|506.49|504.09|506.18|503.78|0
1649666360000|2022-04-11 08:39:20|507.02|504.62|506.6|504.2|507.02|504.62|506.6|504.2|0
1649666370000|2022-04-11 08:39:30|506.49|504.09|506.6|504.2|506.6|504.2|506.49|504.09|0
1649666380000|2022-04-11 08:39:40|506.7|504.3|507.01|504.61|507.01|504.61|506.7|504.3|0
1649666390000|2022-04-11 08:39:50|506.81|504.41|506.91|504.51|507.01|504.61|506.81|504.41|0
1649666400000|2022-04-11 08:40:00|507.01|504.61|506.81|504.41|507.01|504.61|506.81|504.41|0
1649666410000|2022-04-11 08:40:10|506.91|504.51|507.01|504.61|507.01|504.61|506.91|504.51|0
1649666420000|2022-04-11 08:40:20|506.6|504.2|506.6|504.2|506.7|504.3|506.6|504.2|0
1649666430000|2022-04-11 08:40:30|506.39|503.99|506.18|503.78|506.39|503.99|506.18|503.78|0
1649666440000|2022-04-11 08:40:40|506.39|503.99|506.81|504.41|506.81|504.41|506.39|503.99|0
1649666450000|2022-04-11 08:40:50|506.6|504.2|507.01|504.61|507.01|504.61|506.6|504.2|0
1649666460000|2022-04-11 08:41:00|506.81|504.41|506.39|503.99|506.81|504.41|506.39|503.99|0
1649666470000|2022-04-11 08:41:10|506.49|504.09|506.39|503.99|506.49|504.09|506.39|503.99|0
1649666480000|2022-04-11 08:41:20|506.7|504.3|507.53|505.13|507.53|505.13|506.7|504.3|0
1649666490000|2022-04-11 08:41:30|507.64|505.24|507.43|505.03|507.64|505.24|507.43|505.03|0
1649666500000|2022-04-11 08:41:40|507.64|505.24|507.64|505.24|507.64|505.24|507.43|505.03|0
1649666510000|2022-04-11 08:41:50|507.22|504.82|507.01|504.61|507.22|504.82|507.01|504.61|0
1649666530000|2022-04-11 08:42:10|506.8|504.4|507.01|504.61|507.01|504.61|506.8|504.4|0
1649666540000|2022-04-11 08:42:20|507.22|504.82|507.43|505.03|507.43|505.03|507.22|504.82|0
1649666550000|2022-04-11 08:42:30|507.22|504.82|507.01|504.61|507.43|505.03|507.01|504.61|0
1649666560000|2022-04-11 08:42:40|506.8|504.4|506.8|504.4|506.9|504.5|506.8|504.4|0
1649666570000|2022-04-11 08:42:50|506.7|504.3|506.7|504.3|506.7|504.3|506.7|504.3|0
1649666580000|2022-04-11 08:43:00|506.39|503.99|506.6|504.2|506.8|504.4|506.39|503.99|0
1649666590000|2022-04-11 08:43:10|506.39|503.99|506.6|504.2|506.6|504.2|506.39|503.99|0
1649666600000|2022-04-11 08:43:20|506.8|504.4|506.39|503.99|506.8|504.4|506.39|503.99|0
1649666610000|2022-04-11 08:43:30|506.6|504.2|506.8|504.4|506.8|504.4|506.6|504.2|0
1649666620000|2022-04-11 08:43:40|507.01|504.61|506.8|504.4|507.01|504.61|506.8|504.4|0
1649666630000|2022-04-11 08:43:50|506.6|504.2|506.39|503.99|506.6|504.2|506.39|503.99|0
1649666640000|2022-04-11 08:44:00|506.8|504.4|506.39|503.99|506.8|504.4|506.39|503.99|0
1649666650000|2022-04-11 08:44:10|506.28|503.88|506.18|503.78|506.28|503.88|506.18|503.78|0
1649666660000|2022-04-11 08:44:20|506.39|503.99|506.7|504.3|506.7|504.3|506.18|503.78|0
1649666670000|2022-04-11 08:44:30|506.6|504.2|506.8|504.4|507.01|504.61|506.6|504.2|0
1649666680000|2022-04-11 08:44:40|506.6|504.2|506.39|503.99|506.6|504.2|506.39|503.99|0
1649666690000|2022-04-11 08:44:50|506.59|504.19|506.69|504.29|506.8|504.4|506.59|504.19|0
1649666700000|2022-04-11 08:45:00|506.8|504.4|507.01|504.61|507.01|504.61|506.59|504.19|0
1649666710000|2022-04-11 08:45:10|507.11|504.71|507.11|504.71|507.11|504.71|507.11|504.71|0
1649666720000|2022-04-11 08:45:20|507.01|504.61|507.01|504.61|507.22|504.82|507.01|504.61|0
1649666730000|2022-04-11 08:45:30|506.8|504.4|506.8|504.4|506.8|504.4|506.69|504.29|0
1649666740000|2022-04-11 08:45:40|507.01|504.61|507.01|504.61|507.01|504.61|507.01|504.61|0
1649666750000|2022-04-11 08:45:50|507.22|504.82|507.11|504.71|507.22|504.82|507.11|504.71|0
1649666760000|2022-04-11 08:46:00|507.01|504.61|507.01|504.61|507.22|504.82|507.01|504.61|0
1649666770000|2022-04-11 08:46:10|507.11|504.71|507.01|504.61|507.11|504.71|507.01|504.61|0
1649666780000|2022-04-11 08:46:20|506.8|504.4|507.01|504.61|507.01|504.61|506.8|504.4|0
1649666790000|2022-04-11 08:46:30|507.11|504.71|507.01|504.61|507.11|504.71|507.01|504.61|0
1649666800000|2022-04-11 08:46:40|506.8|504.4|506.8|504.4|506.9|504.5|506.8|504.4|0
1649666810000|2022-04-11 08:46:50|507.22|504.82|507.22|504.82|507.22|504.82|507.22|504.82|0
1649666820000|2022-04-11 08:47:00|507.01|504.61|507.22|504.82|507.22|504.82|507.01|504.61|0
1649666830000|2022-04-11 08:47:10|507.01|504.61|507.01|504.61|507.01|504.61|507.01|504.61|0
1649666840000|2022-04-11 08:47:20|507.11|504.71|506.9|504.5|507.11|504.71|506.9|504.5|0
1649666850000|2022-04-11 08:47:30|507.01|504.61|507.01|504.61|507.01|504.61|506.9|504.5|0
1649666860000|2022-04-11 08:47:40|506.9|504.5|506.9|504.5|506.9|504.5|506.9|504.5|0
1649666870000|2022-04-11 08:47:50|507.01|504.61|507.22|504.82|507.22|504.82|507.01|504.61|0
1649666880000|2022-04-11 08:48:00|507.01|504.61|507.22|504.82|507.32|504.92|507.01|504.61|0
1649666890000|2022-04-11 08:48:10|507.63|505.23|507.63|505.23|507.63|505.23|507.63|505.23|0
1649666900000|2022-04-11 08:48:20|507.73|505.33|508.26|505.86|508.26|505.86|507.73|505.33|0
1649666910000|2022-04-11 08:48:30|508.05|505.65|508.26|505.86|508.26|505.86|508.05|505.65|0
1649666920000|2022-04-11 08:48:40|508.36|505.96|508.47|506.07|508.47|506.07|508.36|505.96|0
1649666930000|2022-04-11 08:48:50|508.68|506.28|508.47|506.07|508.68|506.28|508.47|506.07|0
1649666940000|2022-04-11 08:49:00|508.68|506.28|508.47|506.07|508.68|506.28|508.47|506.07|0
1649666950000|2022-04-11 08:49:10|508.57|506.17|509.09|506.69|509.09|506.69|508.57|506.17|0
1649666970000|2022-04-11 08:49:30|508.88|506.48|508.67|506.27|508.88|506.48|508.67|506.27|0
1649666980000|2022-04-11 08:49:40|508.88|506.48|508.77|506.37|508.88|506.48|508.77|506.37|0
1649666990000|2022-04-11 08:49:50|508.67|506.27|508.88|506.48|508.88|506.48|508.67|506.27|0
1649667000000|2022-04-11 08:50:00|509.09|506.69|509.09|506.69|509.19|506.79|509.09|506.69|0
1649667010000|2022-04-11 08:50:10|509.3|506.9|508.88|506.48|509.3|506.9|508.88|506.48|0
1649667020000|2022-04-11 08:50:20|508.98|506.58|508.67|506.27|508.98|506.58|508.67|506.27|0
1649667030000|2022-04-11 08:50:30|508.57|506.17|508.47|506.07|508.57|506.17|508.47|506.07|0
1649667040000|2022-04-11 08:50:40|508.26|505.86|508.26|505.86|508.26|505.86|508.26|505.86|0
1649667050000|2022-04-11 08:50:50|508.15|505.75|507.63|505.23|508.15|505.75|507.63|505.23|0
1649667060000|2022-04-11 08:51:00|507.73|505.33|508.05|505.65|508.05|505.65|507.73|505.33|0
1649667070000|2022-04-11 08:51:10|507.84|505.44|507.63|505.23|508.05|505.65|507.63|505.23|0
1649667080000|2022-04-11 08:51:20|507.73|505.33|507.63|505.23|507.84|505.44|507.63|505.23|0
1649667090000|2022-04-11 08:51:30|507.42|505.02|507.11|504.71|507.42|505.02|507.01|504.61|0
1649667100000|2022-04-11 08:51:40|507.21|504.81|507.42|505.02|507.52|505.12|507.21|504.81|0
1649667110000|2022-04-11 08:51:50|507.63|505.23|507.94|505.54|508.05|505.65|507.63|505.23|0
1649667120000|2022-04-11 08:52:00|507.84|505.44|507.52|505.12|507.84|505.44|507.42|505.02|0
1649667130000|2022-04-11 08:52:10|507.63|505.23|507.63|505.23|507.73|505.33|507.63|505.23|0
1649667140000|2022-04-11 08:52:20|507.84|505.44|507.84|505.44|507.84|505.44|507.84|505.44|0
1649667150000|2022-04-11 08:52:30|508.05|505.65|508.46|506.06|508.46|506.06|508.05|505.65|0
1649667160000|2022-04-11 08:52:40|508.26|505.86|508.88|506.48|508.88|506.48|508.26|505.86|0
1649667170000|2022-04-11 08:52:50|508.77|506.37|508.67|506.27|508.77|506.37|508.67|506.27|0
1649667180000|2022-04-11 08:53:00|508.88|506.48|509.09|506.69|509.09|506.69|508.88|506.48|0
1649667190000|2022-04-11 08:53:10|508.98|506.58|509.09|506.69|509.09|506.69|508.88|506.48|0
1649667200000|2022-04-11 08:53:20|508.98|506.58|509.09|506.69|509.09|506.69|508.98|506.58|0
1649667210000|2022-04-11 08:53:30|509.19|506.79|509.09|506.69|509.19|506.79|509.09|506.69|0
1649667220000|2022-04-11 08:53:40|509.3|506.9|509.4|507|509.4|507|509.3|506.9|0
1649667230000|2022-04-11 08:53:50|509.3|506.9|509.3|506.9|509.4|507|509.3|506.9|0
1649667240000|2022-04-11 08:54:00|509.4|507|509.71|507.31|509.71|507.31|509.4|507|0
1649667250000|2022-04-11 08:54:10|509.51|507.11|509.71|507.31|509.71|507.31|509.51|507.11|0
1649667260000|2022-04-11 08:54:20|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1649667270000|2022-04-11 08:54:30|509.09|506.69|508.88|506.48|509.09|506.69|508.88|506.48|0
1649667280000|2022-04-11 08:54:40|509.3|506.9|509.61|507.21|509.61|507.21|509.3|506.9|0
1649667290000|2022-04-11 08:54:50|509.51|507.11|509.71|507.31|509.71|507.31|509.5|507.1|0
1649667300000|2022-04-11 08:55:00|509.61|507.21|509.6|507.2|509.71|507.31|509.5|507.1|0
1649667310000|2022-04-11 08:55:10|509.71|507.31|509.5|507.1|509.71|507.31|509.5|507.1|0
1649667320000|2022-04-11 08:55:20|509.92|507.52|509.92|507.52|509.92|507.52|509.92|507.52|0
1649667330000|2022-04-11 08:55:30|509.71|507.31|509.71|507.31|509.71|507.31|509.71|507.31|0
1649667340000|2022-04-11 08:55:40|509.5|507.1|509.5|507.1|509.5|507.1|509.5|507.1|0
1649667350000|2022-04-11 08:55:50|509.71|507.31|509.5|507.1|509.71|507.31|509.5|507.1|0
1649667360000|2022-04-11 08:56:00|509.3|506.9|509.3|506.9|509.5|507.1|509.3|506.9|0
1649667370000|2022-04-11 08:56:10|509.5|507.1|509.5|507.1|509.5|507.1|509.4|507|0
1649667380000|2022-04-11 08:56:20|509.4|507|509.4|507|509.5|507.1|509.4|507|0
1649667390000|2022-04-11 08:56:30|509.5|507.1|509.92|507.52|510.13|507.73|509.5|507.1|0
1649667410000|2022-04-11 08:56:50|510.13|507.73|510.02|507.62|510.13|507.73|509.92|507.52|0
1649667420000|2022-04-11 08:57:00|509.92|507.52|510.02|507.62|510.02|507.62|509.92|507.52|0
1649667430000|2022-04-11 08:57:10|509.71|507.31|509.81|507.41|509.81|507.41|509.71|507.31|0
1649667440000|2022-04-11 08:57:20|509.92|507.52|510.55|508.15|510.55|508.15|509.92|507.52|0
1649667450000|2022-04-11 08:57:30|510.76|508.36|510.34|507.94|510.76|508.36|510.34|507.94|0
1649667460000|2022-04-11 08:57:40|510.13|507.73|509.71|507.31|510.34|507.94|509.71|507.31|0
1649667470000|2022-04-11 08:57:50|509.6|507.2|509.71|507.31|509.71|507.31|509.5|507.1|0
1649667480000|2022-04-11 08:58:00|509.5|507.1|509.81|507.41|509.81|507.41|509.5|507.1|0
1649667490000|2022-04-11 08:58:10|509.71|507.31|509.5|507.1|509.71|507.31|509.5|507.1|0
1649667500000|2022-04-11 08:58:20|509.71|507.31|509.29|506.89|509.71|507.31|509.29|506.89|0
1649667510000|2022-04-11 08:58:30|508.88|506.48|508.46|506.06|508.88|506.48|508.46|506.06|0
1649667520000|2022-04-11 08:58:40|508.04|505.64|507.83|505.43|508.04|505.64|507.83|505.43|0
1649667530000|2022-04-11 08:58:50|507.63|505.23|507.83|505.43|507.83|505.43|507.63|505.23|0
1649667540000|2022-04-11 08:59:00|508.46|506.06|508.46|506.06|508.46|506.06|508.46|506.06|0
1649667550000|2022-04-11 08:59:10|508.25|505.85|508.04|505.64|508.25|505.85|508.04|505.64|0
1649667560000|2022-04-11 08:59:20|508.14|505.74|508.25|505.85|508.25|505.85|508.14|505.74|0
1649667570000|2022-04-11 08:59:30|508.04|505.64|508.04|505.64|508.04|505.64|507.83|505.43|0
1649667580000|2022-04-11 08:59:40|507.83|505.43|508.04|505.64|508.04|505.64|507.83|505.43|0
1649667590000|2022-04-11 08:59:50|508.14|505.74|508.04|505.64|508.14|505.74|508.04|505.64|0
1649667600000|2022-04-11 09:00:00|508.14|505.74|508.46|506.06|508.46|506.06|508.14|505.74|0
1649667610000|2022-04-11 09:00:10|508.88|506.48|508.67|506.27|508.88|506.48|508.25|505.85|0
1649667620000|2022-04-11 09:00:20|508.46|506.06|507.63|505.23|508.46|506.06|507.63|505.23|0
1649667630000|2022-04-11 09:00:30|507.83|505.43|508.14|505.74|508.14|505.74|507.83|505.43|0
1649667640000|2022-04-11 09:00:40|508.46|506.06|508.88|506.48|508.88|506.48|508.46|506.06|0
1649667650000|2022-04-11 09:00:50|509.08|506.68|508.98|506.58|509.08|506.68|508.88|506.48|0
1649667660000|2022-04-11 09:01:00|509.08|506.68|509.08|506.68|509.08|506.68|508.88|506.48|0
1649667670000|2022-04-11 09:01:10|508.98|506.58|508.67|506.27|509.08|506.68|508.67|506.27|0
1649667680000|2022-04-11 09:01:20|508.46|506.06|508.25|505.85|508.46|506.06|508.25|505.85|0
1649667690000|2022-04-11 09:01:30|508.46|506.06|508.87|506.47|508.87|506.47|508.46|506.06|0
1649667700000|2022-04-11 09:01:40|508.97|506.57|508.67|506.27|508.97|506.57|508.46|506.06|0
1649667710000|2022-04-11 09:01:50|508.46|506.06|508.46|506.06|508.46|506.06|508.46|506.06|0
1649667720000|2022-04-11 09:02:00|508.67|506.27|508.04|505.64|508.67|506.27|508.04|505.64|0
1649667730000|2022-04-11 09:02:10|508.25|505.85|508.04|505.64|508.25|505.85|508.04|505.64|0
1649667740000|2022-04-11 09:02:20|507.83|505.43|507.83|505.43|507.83|505.43|507.72|505.32|0
1649667750000|2022-04-11 09:02:30|507.62|505.22|507.83|505.43|507.83|505.43|507.62|505.22|0
1649667760000|2022-04-11 09:02:40|507.62|505.22|508.25|505.85|508.25|505.85|507.62|505.22|0
1649667770000|2022-04-11 09:02:50|507.83|505.43|508.46|506.06|508.46|506.06|507.83|505.43|0
1649667780000|2022-04-11 09:03:00|508.25|505.85|508.46|506.06|508.46|506.06|508.25|505.85|0
1649667790000|2022-04-11 09:03:10|508.87|506.47|508.67|506.27|508.87|506.47|508.67|506.27|0
1649667800000|2022-04-11 09:03:20|508.87|506.47|508.67|506.27|508.87|506.47|508.67|506.27|0
1649667810000|2022-04-11 09:03:30|508.46|506.06|508.25|505.85|508.46|506.06|508.25|505.85|0
1649667820000|2022-04-11 09:03:40|508.66|506.26|508.66|506.26|508.66|506.26|508.56|506.16|0
1649667830000|2022-04-11 09:03:50|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1649667840000|2022-04-11 09:04:00|508.46|506.06|508.66|506.26|508.87|506.47|508.46|506.06|0
1649667850000|2022-04-11 09:04:10|508.76|506.36|508.76|506.36|508.87|506.47|508.76|506.36|0
1649667860000|2022-04-11 09:04:20|508.97|506.57|509.08|506.68|509.08|506.68|508.87|506.47|0
1649667870000|2022-04-11 09:04:30|508.97|506.57|509.08|506.68|509.08|506.68|508.97|506.57|0
1649667880000|2022-04-11 09:04:40|509.29|506.89|509.71|507.31|509.71|507.31|509.29|506.89|0
1649667890000|2022-04-11 09:04:50|509.29|506.89|509.6|507.2|509.6|507.2|509.29|506.89|0
1649667900000|2022-04-11 09:05:00|509.5|507.1|509.6|507.2|509.6|507.2|509.39|506.99|0
1649667910000|2022-04-11 09:05:10|510.12|507.72|510.12|507.72|510.54|508.14|510.12|507.72|0
1649667920000|2022-04-11 09:05:20|510.33|507.93|510.12|507.72|510.33|507.93|510.12|507.72|0
1649667930000|2022-04-11 09:05:30|509.71|507.31|509.71|507.31|509.71|507.31|509.71|507.31|0
1649667940000|2022-04-11 09:05:40|509.6|507.2|509.29|506.89|509.71|507.31|509.29|506.89|0
1649667950000|2022-04-11 09:05:50|509.39|506.99|509.5|507.1|509.5|507.1|509.39|506.99|0
1649667960000|2022-04-11 09:06:00|509.29|506.89|509.08|506.68|509.29|506.89|509.08|506.68|0
1649667970000|2022-04-11 09:06:10|509.29|506.89|509.29|506.89|509.29|506.89|509.29|506.89|0
1649667980000|2022-04-11 09:06:20|509.18|506.78|508.87|506.47|509.5|507.1|508.87|506.47|0
1649667990000|2022-04-11 09:06:30|508.66|506.26|508.66|506.26|508.76|506.36|508.66|506.26|0
1649668000000|2022-04-11 09:06:40|509.08|506.68|508.66|506.26|509.08|506.68|508.66|506.26|0
1649668010000|2022-04-11 09:06:50|508.45|506.05|508.66|506.26|508.66|506.26|508.25|505.85|0
1649668020000|2022-04-11 09:07:00|508.45|506.05|509.08|506.68|509.08|506.68|508.45|506.05|0
1649668030000|2022-04-11 09:07:10|509.29|506.89|509.18|506.78|509.29|506.89|509.08|506.68|0
1649668040000|2022-04-11 09:07:20|509.08|506.68|508.14|505.74|509.08|506.68|508.14|505.74|0
1649668050000|2022-04-11 09:07:30|508.25|505.85|508.25|505.85|508.45|506.05|508.25|505.85|0
1649668060000|2022-04-11 09:07:40|508.35|505.95|508.25|505.85|508.35|505.95|508.25|505.85|0
1649668070000|2022-04-11 09:07:50|508.35|505.95|508.45|506.05|508.45|506.05|508.35|505.95|0
1649668080000|2022-04-11 09:08:00|508.25|505.85|508.55|506.15|508.55|506.15|508.25|505.85|0
1649668090000|2022-04-11 09:08:10|508.45|506.05|507.83|505.43|508.45|506.05|507.72|505.32|0
1649668100000|2022-04-11 09:08:20|507.62|505.22|507.51|505.11|507.62|505.22|507.41|505.01|0
1649668110000|2022-04-11 09:08:30|507.62|505.22|507.2|504.8|507.62|505.22|507.2|504.8|0
1649668120000|2022-04-11 09:08:40|507.41|505.01|507.2|504.8|507.41|505.01|507.2|504.8|0
1649668130000|2022-04-11 09:08:50|507.3|504.9|507.62|505.22|507.62|505.22|507.2|504.8|0
1649668140000|2022-04-11 09:09:00|507.83|505.43|507.83|505.43|507.83|505.43|507.62|505.22|0
1649668150000|2022-04-11 09:09:10|508.24|505.84|507.62|505.22|508.24|505.84|507.62|505.22|0
1649668160000|2022-04-11 09:09:20|507.83|505.43|507.83|505.43|507.83|505.43|507.72|505.32|0
1649668170000|2022-04-11 09:09:30|508.04|505.64|508.14|505.74|508.14|505.74|508.04|505.64|0
1649668180000|2022-04-11 09:09:40|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1649668190000|2022-04-11 09:09:50|508.55|506.15|508.24|505.84|508.55|506.15|508.24|505.84|0
1649668200000|2022-04-11 09:10:00|508.34|505.94|508.34|505.94|508.34|505.94|508.14|505.74|0
1649668210000|2022-04-11 09:10:10|508.24|505.84|508.04|505.64|508.45|506.05|508.04|505.64|0
1649668220000|2022-04-11 09:10:20|507.83|505.43|508.04|505.64|508.04|505.64|507.83|505.43|0
1649668230000|2022-04-11 09:10:30|507.93|505.53|509.29|506.89|509.29|506.89|507.93|505.53|0
1649668240000|2022-04-11 09:10:40|509.08|506.68|509.49|507.09|509.49|507.09|509.08|506.68|0
1649668250000|2022-04-11 09:10:50|509.7|507.3|509.7|507.3|509.7|507.3|509.7|507.3|0
1649668260000|2022-04-11 09:11:00|509.49|507.09|509.29|506.89|509.7|507.3|509.29|506.89|0
1649668270000|2022-04-11 09:11:10|509.49|507.09|509.08|506.68|509.49|507.09|509.08|506.68|0
1649668280000|2022-04-11 09:11:20|509.29|506.89|508.87|506.47|509.29|506.89|508.87|506.47|0
1649668290000|2022-04-11 09:11:30|509.29|506.89|509.08|506.68|509.29|506.89|509.08|506.68|0
1649668320000|2022-04-11 09:12:00|509.28|506.88|509.49|507.09|509.49|507.09|509.28|506.88|0
1649668350000|2022-04-11 09:12:30|509.08|506.68|508.66|506.26|509.08|506.68|508.66|506.26|0
1649668360000|2022-04-11 09:12:40|508.24|505.84|508.24|505.84|508.24|505.84|508.24|505.84|0
1649668370000|2022-04-11 09:12:50|508.45|506.05|507.83|505.43|508.45|506.05|507.83|505.43|0
1649668380000|2022-04-11 09:13:00|507.62|505.22|507.51|505.11|507.62|505.22|507.41|505.01|0
1649668390000|2022-04-11 09:13:10|507.41|505.01|507.41|505.01|507.41|505.01|507.41|505.01|0
1649668400000|2022-04-11 09:13:20|507.2|504.8|507.2|504.8|507.41|505.01|507.2|504.8|0
1649668410000|2022-04-11 09:13:30|507.41|505.01|507.2|504.8|507.41|505.01|507.2|504.8|0
1649668430000|2022-04-11 09:13:50|506.78|504.38|507.2|504.8|507.2|504.8|506.78|504.38|0
1649668440000|2022-04-11 09:14:00|507.3|504.9|507.2|504.8|507.3|504.9|507.2|504.8|0
1649668450000|2022-04-11 09:14:10|507.3|504.9|507.2|504.8|507.3|504.9|507.2|504.8|0
1649668460000|2022-04-11 09:14:20|507.41|505.01|507.41|505.01|507.41|505.01|507.3|504.9|0
1649668470000|2022-04-11 09:14:30|507.82|505.42|507.62|505.22|507.82|505.42|507.62|505.22|0
1649668480000|2022-04-11 09:14:40|507.82|505.42|508.03|505.63|508.03|505.63|507.82|505.42|0
1649668490000|2022-04-11 09:14:50|508.24|505.84|508.24|505.84|508.24|505.84|508.13|505.73|0
1649668500000|2022-04-11 09:15:00|508.45|506.05|508.24|505.84|508.45|506.05|508.24|505.84|0
1649668510000|2022-04-11 09:15:10|508.45|506.05|508.03|505.63|508.45|506.05|508.03|505.63|0
1649668520000|2022-04-11 09:15:20|507.82|505.42|507.82|505.42|507.82|505.42|507.72|505.32|0
1649668530000|2022-04-11 09:15:30|508.13|505.73|508.13|505.73|508.24|505.84|508.13|505.73|0
1649668540000|2022-04-11 09:15:40|508.24|505.84|508.34|505.94|508.34|505.94|508.24|505.84|0
1649668550000|2022-04-11 09:15:50|508.24|505.84|508.34|505.94|508.34|505.94|508.24|505.84|0
1649668560000|2022-04-11 09:16:00|508.45|506.05|508.86|506.46|508.86|506.46|508.45|506.05|0
1649668570000|2022-04-11 09:16:10|509.49|507.09|510.01|507.61|510.01|507.61|509.49|507.09|0
1649668580000|2022-04-11 09:16:20|509.91|507.51|509.7|507.3|509.91|507.51|509.7|507.3|0
1649668590000|2022-04-11 09:16:30|509.49|507.09|509.17|506.77|509.49|507.09|509.17|506.77|0
1649668600000|2022-04-11 09:16:40|509.28|506.88|509.07|506.67|509.28|506.88|509.07|506.67|0
1649668610000|2022-04-11 09:16:50|509.28|506.88|509.49|507.09|509.49|507.09|509.28|506.88|0
1649668620000|2022-04-11 09:17:00|509.38|506.98|509.7|507.3|509.7|507.3|509.38|506.98|0
1649668630000|2022-04-11 09:17:10|509.91|507.51|509.91|507.51|509.91|507.51|509.91|507.51|0
1649668640000|2022-04-11 09:17:20|509.8|507.4|509.91|507.51|509.91|507.51|509.7|507.3|0
1649668650000|2022-04-11 09:17:30|510.01|507.61|510.12|507.72|510.12|507.72|509.91|507.51|0
1649668660000|2022-04-11 09:17:40|509.91|507.51|509.28|506.88|509.91|507.51|509.28|506.88|0
1649668670000|2022-04-11 09:17:50|509.07|506.67|509.07|506.67|509.07|506.67|509.07|506.67|0
1649668680000|2022-04-11 09:18:00|509.28|506.88|509.49|507.09|509.49|507.09|509.28|506.88|0
1649668690000|2022-04-11 09:18:10|509.28|506.88|509.49|507.09|509.49|507.09|509.28|506.88|0
1649668710000|2022-04-11 09:18:30|509.7|507.3|509.91|507.51|509.91|507.51|509.7|507.3|0
1649668720000|2022-04-11 09:18:40|509.7|507.3|509.49|507.09|509.7|507.3|509.28|506.88|0
1649668730000|2022-04-11 09:18:50|509.7|507.3|509.49|507.09|509.7|507.3|509.49|507.09|0
1649668740000|2022-04-11 09:19:00|509.7|507.3|509.7|507.3|509.7|507.3|509.7|507.3|0
1649668750000|2022-04-11 09:19:10|509.49|507.09|509.28|506.88|509.49|507.09|509.28|506.88|0
1649668760000|2022-04-11 09:19:20|509.38|506.98|509.17|506.77|509.38|506.98|509.07|506.67|0
1649668770000|2022-04-11 09:19:30|509.38|506.98|509.49|507.09|509.49|507.09|509.38|506.98|0
1649668790000|2022-04-11 09:19:50|509.7|507.3|510.11|507.71|510.11|507.71|509.7|507.3|0
1649668800000|2022-04-11 09:20:00|510.32|507.92|510.11|507.71|510.32|507.92|510.11|507.71|0
1649668810000|2022-04-11 09:20:10|509.9|507.5|510.21|507.81|510.21|507.81|509.9|507.5|0
1649668820000|2022-04-11 09:20:20|510.32|507.92|509.9|507.5|510.32|507.92|509.9|507.5|0
1649668830000|2022-04-11 09:20:30|509.49|507.09|509.49|507.09|509.59|507.19|509.49|507.09|0
1649668840000|2022-04-11 09:20:40|509.7|507.3|509.49|507.09|509.7|507.3|509.49|507.09|0
1649668850000|2022-04-11 09:20:50|509.28|506.88|509.28|506.88|509.49|507.09|509.07|506.67|0
1649668860000|2022-04-11 09:21:00|509.07|506.67|509.07|506.67|509.07|506.67|509.07|506.67|0
1649668870000|2022-04-11 09:21:10|509.28|506.88|509.17|506.77|509.28|506.88|509.17|506.77|0
1649668880000|2022-04-11 09:21:20|509.38|506.98|509.7|507.3|509.7|507.3|509.38|506.98|0
1649668890000|2022-04-11 09:21:30|509.49|507.09|509.59|507.19|509.7|507.3|509.49|507.09|0
1649668900000|2022-04-11 09:21:40|509.7|507.3|509.49|507.09|509.7|507.3|509.38|506.98|0
1649668910000|2022-04-11 09:21:50|509.38|506.98|509.28|506.88|509.38|506.98|509.28|506.88|0
1649668920000|2022-04-11 09:22:00|509.49|507.09|509.28|506.88|509.49|507.09|509.17|506.77|0
1649668930000|2022-04-11 09:22:10|509.38|506.98|509.28|506.88|509.38|506.98|509.28|506.88|0
1649668940000|2022-04-11 09:22:20|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1649668950000|2022-04-11 09:22:30|509.69|507.29|510.11|507.71|510.11|507.71|509.69|507.29|0
1649668960000|2022-04-11 09:22:40|509.9|507.5|509.9|507.5|509.9|507.5|509.9|507.5|0
1649668970000|2022-04-11 09:22:50|510.11|507.71|510.53|508.13|510.53|508.13|510.11|507.71|0
1649668980000|2022-04-11 09:23:00|510.74|508.34|510.53|508.13|510.74|508.34|510.53|508.13|0
1649668990000|2022-04-11 09:23:10|510.74|508.34|510.11|507.71|510.74|508.34|510.11|507.71|0
1649669000000|2022-04-11 09:23:20|510.21|507.81|510.32|507.92|510.53|508.13|510.21|507.81|0
1649669010000|2022-04-11 09:23:30|510.42|508.02|510.74|508.34|510.74|508.34|510.42|508.02|0
1649669020000|2022-04-11 09:23:40|510.63|508.23|510.74|508.34|510.74|508.34|510.63|508.23|0
1649669030000|2022-04-11 09:23:50|510.95|508.55|511.15|508.75|511.36|508.96|510.95|508.55|0
1649669040000|2022-04-11 09:24:00|511.25|508.85|510.53|508.13|511.25|508.85|510.53|508.13|0
1649669050000|2022-04-11 09:24:10|510.74|508.34|511.15|508.75|511.15|508.75|510.74|508.34|0
1649669060000|2022-04-11 09:24:20|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1649669070000|2022-04-11 09:24:30|511.25|508.85|511.36|508.96|511.36|508.96|511.25|508.85|0
1649669080000|2022-04-11 09:24:40|510.95|508.55|511.36|508.96|511.36|508.96|510.95|508.55|0
1649669090000|2022-04-11 09:24:50|511.46|509.06|511.57|509.17|511.57|509.17|511.46|509.06|0
1649669110000|2022-04-11 09:25:10|511.36|508.96|511.36|508.96|511.46|509.06|511.36|508.96|0
1649669120000|2022-04-11 09:25:20|511.57|509.17|511.57|509.17|511.57|509.17|511.57|509.17|0
1649669130000|2022-04-11 09:25:30|511.78|509.38|511.78|509.38|511.78|509.38|511.78|509.38|0
1649669140000|2022-04-11 09:25:40|511.57|509.17|511.67|509.27|511.67|509.27|511.57|509.17|0
1649669150000|2022-04-11 09:25:50|511.57|509.17|511.78|509.38|511.78|509.38|511.57|509.17|0
1649669160000|2022-04-11 09:26:00|511.88|509.48|511.78|509.38|512.41|510.01|511.78|509.38|0
1649669170000|2022-04-11 09:26:10|511.67|509.27|511.78|509.38|511.78|509.38|511.67|509.27|0
1649669180000|2022-04-11 09:26:20|511.99|509.59|511.99|509.59|511.99|509.59|511.88|509.48|0
1649669190000|2022-04-11 09:26:30|511.88|509.48|511.78|509.38|511.88|509.48|511.78|509.38|0
1649669200000|2022-04-11 09:26:40|511.99|509.59|511.88|509.48|511.99|509.59|511.88|509.48|0
1649669210000|2022-04-11 09:26:50|511.78|509.38|511.99|509.59|512.2|509.8|511.78|509.38|0
1649669220000|2022-04-11 09:27:00|512.2|509.8|512.61|510.21|512.61|510.21|512.2|509.8|0
1649669230000|2022-04-11 09:27:10|512.2|509.8|512.41|510.01|512.41|510.01|512.2|509.8|0
1649669240000|2022-04-11 09:27:20|512.2|509.8|512.2|509.8|512.3|509.9|512.2|509.8|0
1649669250000|2022-04-11 09:27:30|511.99|509.59|511.99|509.59|511.99|509.59|511.99|509.59|0
1649669260000|2022-04-11 09:27:40|512.2|509.8|512.41|510.01|512.41|510.01|512.2|509.8|0
1649669270000|2022-04-11 09:27:50|512.2|509.8|511.99|509.59|512.2|509.8|511.99|509.59|0
1649669280000|2022-04-11 09:28:00|511.78|509.38|511.57|509.17|511.78|509.38|511.57|509.17|0
1649669290000|2022-04-11 09:28:10|511.78|509.38|511.57|509.17|511.78|509.38|511.57|509.17|0
1649669300000|2022-04-11 09:28:20|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1649669320000|2022-04-11 09:28:40|511.57|509.17|511.78|509.38|511.78|509.38|511.46|509.06|0
1649669330000|2022-04-11 09:28:50|511.67|509.27|511.67|509.27|511.78|509.38|511.67|509.27|0
1649669340000|2022-04-11 09:29:00|511.78|509.38|511.67|509.27|511.78|509.38|511.57|509.17|0
1649669350000|2022-04-11 09:29:10|511.78|509.38|511.67|509.27|511.78|509.38|511.67|509.27|0
1649669360000|2022-04-11 09:29:20|511.78|509.38|511.57|509.17|511.78|509.38|511.57|509.17|0
1649669370000|2022-04-11 09:29:30|511.78|509.38|511.99|509.59|511.99|509.59|511.67|509.27|0
1649669380000|2022-04-11 09:29:40|512.2|509.8|512.4|510|512.61|510.21|512.2|509.8|0
1649669390000|2022-04-11 09:29:50|512.3|509.9|512.3|509.9|512.4|510|512.3|509.9|0
1649669400000|2022-04-11 09:30:00|512.09|509.69|512.09|509.69|512.19|509.79|512.09|509.69|0
1649669410000|2022-04-11 09:30:10|511.57|509.17|510.94|508.54|511.57|509.17|510.94|508.54|0
1649669420000|2022-04-11 09:30:20|510.83|508.43|511.78|509.38|511.78|509.38|510.83|508.43|0
1649669430000|2022-04-11 09:30:30|511.99|509.59|511.78|509.38|511.99|509.59|511.78|509.38|0
1649669440000|2022-04-11 09:30:40|511.67|509.27|511.57|509.17|511.67|509.27|511.57|509.17|0
1649669450000|2022-04-11 09:30:50|511.67|509.27|511.46|509.06|511.67|509.27|511.46|509.06|0
1649669460000|2022-04-11 09:31:00|511.57|509.17|511.67|509.27|511.67|509.27|511.57|509.17|0
1649669470000|2022-04-11 09:31:10|511.78|509.38|511.78|509.38|511.78|509.38|511.67|509.27|0
1649669480000|2022-04-11 09:31:20|511.99|509.59|511.98|509.58|511.99|509.59|511.98|509.58|0
1649669490000|2022-04-11 09:31:30|512.19|509.79|511.46|509.06|512.19|509.79|511.46|509.06|0
1649669500000|2022-04-11 09:31:40|511.25|508.85|511.15|508.75|511.36|508.96|511.15|508.75|0
1649669510000|2022-04-11 09:31:50|510.94|508.54|510.94|508.54|510.94|508.54|510.73|508.33|0
1649669520000|2022-04-11 09:32:00|510.73|508.33|511.15|508.75|511.15|508.75|510.73|508.33|0
1649669530000|2022-04-11 09:32:10|510.94|508.54|510.83|508.43|511.04|508.64|510.83|508.43|0
1649669540000|2022-04-11 09:32:20|510.94|508.54|510.94|508.54|511.15|508.75|510.94|508.54|0
1649669550000|2022-04-11 09:32:30|511.15|508.75|511.57|509.17|511.57|509.17|511.15|508.75|0
1649669560000|2022-04-11 09:32:40|511.78|509.38|511.98|509.58|512.19|509.79|511.78|509.38|0
1649669570000|2022-04-11 09:32:50|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1649669580000|2022-04-11 09:33:00|511.98|509.58|511.98|509.58|511.98|509.58|511.88|509.48|0
1649669590000|2022-04-11 09:33:10|511.77|509.37|511.77|509.37|511.77|509.37|511.77|509.37|0
1649669610000|2022-04-11 09:33:30|511.67|509.27|511.98|509.58|511.98|509.58|511.67|509.27|0
1649669620000|2022-04-11 09:33:40|511.77|509.37|511.77|509.37|511.77|509.37|511.77|509.37|0
1649669630000|2022-04-11 09:33:50|511.57|509.17|511.67|509.27|511.77|509.37|511.57|509.17|0
1649669640000|2022-04-11 09:34:00|511.57|509.17|511.57|509.17|511.57|509.17|511.57|509.17|0
1649669650000|2022-04-11 09:34:10|511.36|508.96|511.67|509.27|511.67|509.27|511.36|508.96|0
1649669660000|2022-04-11 09:34:20|511.77|509.37|511.67|509.27|511.77|509.37|511.57|509.17|0
1649669670000|2022-04-11 09:34:30|511.57|509.17|511.36|508.96|511.57|509.17|511.36|508.96|0
1649669680000|2022-04-11 09:34:40|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1649669690000|2022-04-11 09:34:50|511.15|508.75|511.25|508.85|511.25|508.85|511.15|508.75|0
1649669700000|2022-04-11 09:35:00|511.56|509.16|511.56|509.16|511.66|509.26|511.56|509.16|0
1649669710000|2022-04-11 09:35:10|511.36|508.96|511.15|508.75|511.36|508.96|511.15|508.75|0
1649669720000|2022-04-11 09:35:20|511.25|508.85|511.15|508.75|511.25|508.85|511.15|508.75|0
1649669730000|2022-04-11 09:35:30|511.36|508.96|511.36|508.96|511.36|508.96|511.25|508.85|0
1649669740000|2022-04-11 09:35:40|511.56|509.16|511.36|508.96|511.56|509.16|511.36|508.96|0
1649669760000|2022-04-11 09:36:00|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1649669770000|2022-04-11 09:36:10|511.15|508.75|511.36|508.96|511.36|508.96|511.15|508.75|0
1649669780000|2022-04-11 09:36:20|511.46|509.06|511.56|509.16|511.77|509.37|511.46|509.06|0
1649669790000|2022-04-11 09:36:30|511.46|509.06|511.35|508.95|511.56|509.16|511.35|508.95|0
1649669810000|2022-04-11 09:36:50|511.56|509.16|511.35|508.95|511.56|509.16|511.35|508.95|0
1649669830000|2022-04-11 09:37:10|511.15|508.75|511.35|508.95|511.35|508.95|511.15|508.75|0
1649669840000|2022-04-11 09:37:20|511.56|509.16|511.56|509.16|511.56|509.16|511.56|509.16|0
1649669850000|2022-04-11 09:37:30|511.66|509.26|511.66|509.26|511.66|509.26|511.66|509.26|0
1649669860000|2022-04-11 09:37:40|511.77|509.37|511.77|509.37|511.77|509.37|511.66|509.26|0
1649669870000|2022-04-11 09:37:50|511.66|509.26|511.77|509.37|511.77|509.37|511.66|509.26|0
1649669880000|2022-04-11 09:38:00|511.66|509.26|512.19|509.79|512.19|509.79|511.66|509.26|0
1649669890000|2022-04-11 09:38:10|512.4|510|512.4|510|512.4|510|512.4|510|0
1649669900000|2022-04-11 09:38:20|511.87|509.47|512.08|509.68|512.19|509.79|511.87|509.47|0
1649669910000|2022-04-11 09:38:30|512.29|509.89|512.19|509.79|512.29|509.89|512.19|509.79|0
1649669920000|2022-04-11 09:38:40|511.98|509.58|511.98|509.58|511.98|509.58|511.98|509.58|0
1649669930000|2022-04-11 09:38:50|512.19|509.79|512.08|509.68|512.19|509.79|511.98|509.58|0
1649669940000|2022-04-11 09:39:00|512.19|509.79|512.19|509.79|512.19|509.79|512.19|509.79|0
1649669950000|2022-04-11 09:39:10|512.4|510|512.19|509.79|512.4|510|512.19|509.79|0
1649669960000|2022-04-11 09:39:20|512.61|510.21|512.19|509.79|512.61|510.21|512.19|509.79|0
1649669970000|2022-04-11 09:39:30|512.4|510|512.4|510|512.4|510|512.29|509.89|0
1649669980000|2022-04-11 09:39:40|512.61|510.21|512.61|510.21|512.71|510.31|512.61|510.21|0
1649670000000|2022-04-11 09:40:00|512.5|510.1|512.61|510.21|512.61|510.21|512.5|510.1|0
1649670010000|2022-04-11 09:40:10|512.81|510.41|513.02|510.62|513.02|510.62|512.81|510.41|0
1649670020000|2022-04-11 09:40:20|512.81|510.41|512.4|510|512.81|510.41|512.4|510|0
1649670030000|2022-04-11 09:40:30|512.5|510.1|512.61|510.21|512.61|510.21|512.5|510.1|0
1649670040000|2022-04-11 09:40:40|512.4|510|512.4|510|512.5|510.1|512.4|510|0
1649670070000|2022-04-11 09:41:10|512.29|509.89|511.35|508.95|512.29|509.89|511.35|508.95|0
1649670080000|2022-04-11 09:41:20|511.14|508.74|511.14|508.74|511.14|508.74|511.14|508.74|0
1649670090000|2022-04-11 09:41:30|511.03|508.63|510.93|508.53|511.03|508.63|510.93|508.53|0
1649670100000|2022-04-11 09:41:40|510.83|508.43|510.93|508.53|510.93|508.53|510.83|508.43|0
1649670110000|2022-04-11 09:41:50|511.03|508.63|511.14|508.74|511.35|508.95|511.03|508.63|0
1649670120000|2022-04-11 09:42:00|511.35|508.95|510.93|508.53|511.35|508.95|510.93|508.53|0
1649670130000|2022-04-11 09:42:10|511.14|508.74|510.93|508.53|511.14|508.74|510.93|508.53|0
1649670140000|2022-04-11 09:42:20|511.03|508.63|511.03|508.63|511.14|508.74|511.03|508.63|0
1649670150000|2022-04-11 09:42:30|510.82|508.42|510.72|508.32|510.82|508.42|510.52|508.12|0
1649670160000|2022-04-11 09:42:40|510.62|508.22|510.31|507.91|510.62|508.22|510.1|507.7|0
1649670170000|2022-04-11 09:42:50|510.2|507.8|510.1|507.7|510.31|507.91|510.1|507.7|0
1649670180000|2022-04-11 09:43:00|510.31|507.91|510.41|508.01|510.41|508.01|510.31|507.91|0
1649670190000|2022-04-11 09:43:10|510.62|508.22|510.52|508.12|510.62|508.22|510.31|507.91|0
1649670200000|2022-04-11 09:43:20|510.62|508.22|510.72|508.32|510.72|508.32|510.62|508.22|0
1649670210000|2022-04-11 09:43:30|510.93|508.53|510.93|508.53|510.93|508.53|510.82|508.42|0
1649670230000|2022-04-11 09:43:50|511.03|508.63|511.35|508.95|511.56|509.16|511.03|508.63|0
1649670240000|2022-04-11 09:44:00|511.24|508.84|511.35|508.95|511.35|508.95|511.24|508.84|0
1649670250000|2022-04-11 09:44:10|511.24|508.84|511.98|509.58|511.98|509.58|511.24|508.84|0
1649670260000|2022-04-11 09:44:20|512.19|509.79|512.39|509.99|512.39|509.99|512.19|509.79|0
1649670270000|2022-04-11 09:44:30|512.19|509.79|512.39|509.99|512.39|509.99|512.19|509.79|0
1649670280000|2022-04-11 09:44:40|512.49|510.09|512.18|509.78|512.6|510.2|512.18|509.78|0
1649670290000|2022-04-11 09:44:50|512.39|509.99|512.39|509.99|512.39|509.99|512.29|509.89|0
1649670300000|2022-04-11 09:45:00|512.6|510.2|512.6|510.2|512.6|510.2|512.39|509.99|0
1649670310000|2022-04-11 09:45:10|512.18|509.78|512.39|509.99|512.39|509.99|512.18|509.78|0
1649670320000|2022-04-11 09:45:20|512.28|509.88|512.28|509.88|512.28|509.88|512.28|509.88|0
1649670330000|2022-04-11 09:45:30|512.18|509.78|512.18|509.78|512.39|509.99|512.18|509.78|0
1649670340000|2022-04-11 09:45:40|512.28|509.88|512.18|509.78|512.28|509.88|512.18|509.78|0
1649670350000|2022-04-11 09:45:50|512.08|509.68|512.18|509.78|512.18|509.78|512.08|509.68|0
1649670360000|2022-04-11 09:46:00|512.28|509.88|512.28|509.88|512.39|509.99|512.28|509.88|0
1649670370000|2022-04-11 09:46:10|512.39|509.99|512.08|509.68|512.39|509.99|512.08|509.68|0
1649670380000|2022-04-11 09:46:20|512.18|509.78|512.18|509.78|512.28|509.88|512.18|509.78|0
1649670390000|2022-04-11 09:46:30|512.28|509.88|512.28|509.88|512.49|510.09|512.28|509.88|0
1649670400000|2022-04-11 09:46:40|512.18|509.78|512.39|509.99|512.39|509.99|512.18|509.78|0
1649670410000|2022-04-11 09:46:50|513.23|510.83|516.37|513.97|516.37|513.97|513.23|510.83|0
1649670420000|2022-04-11 09:47:00|516.79|514.39|517.94|515.54|517.94|515.54|516.79|514.39|0
1649670430000|2022-04-11 09:47:10|517|514.6|516.37|513.97|517|514.6|516.37|513.97|0
1649670440000|2022-04-11 09:47:20|516.16|513.76|515.95|513.55|516.16|513.76|515.95|513.55|0
1649670450000|2022-04-11 09:47:30|516.05|513.65|516.16|513.76|516.37|513.97|516.05|513.65|0
1649670460000|2022-04-11 09:47:40|516.37|513.97|517.42|515.02|517.63|515.23|516.37|513.97|0
1649670470000|2022-04-11 09:47:50|516.79|514.39|516.16|513.76|516.79|514.39|515.74|513.34|0
1649670480000|2022-04-11 09:48:00|515.95|513.55|515.74|513.34|516.37|513.97|515.74|513.34|0
1649670490000|2022-04-11 09:48:10|515.53|513.13|515.11|512.71|515.53|513.13|515.11|512.71|0
1649670500000|2022-04-11 09:48:20|515|512.6|515.32|512.92|515.53|513.13|514.9|512.5|0
1649670510000|2022-04-11 09:48:30|515.11|512.71|515.11|512.71|515.11|512.71|515.11|512.71|0
1649670520000|2022-04-11 09:48:40|514.9|512.5|514.37|511.97|514.9|512.5|514.37|511.97|0
1649670530000|2022-04-11 09:48:50|514.27|511.87|514.37|511.97|514.48|512.08|514.27|511.87|0
1649670540000|2022-04-11 09:49:00|514.27|511.87|514.06|511.66|514.27|511.87|514.06|511.66|0
1649670550000|2022-04-11 09:49:10|513.95|511.55|514.06|511.66|514.16|511.76|513.95|511.55|0
1649670560000|2022-04-11 09:49:20|514.27|511.87|514.27|511.87|514.27|511.87|514.27|511.87|0
1649670570000|2022-04-11 09:49:30|514.48|512.08|514.27|511.87|514.79|512.39|514.27|511.87|0
1649670580000|2022-04-11 09:49:40|514.06|511.66|514.06|511.66|514.06|511.66|514.06|511.66|0
1649670590000|2022-04-11 09:49:50|513.85|511.45|513.64|511.24|514.06|511.66|513.64|511.24|0
1649670600000|2022-04-11 09:50:00|513.75|511.35|514.06|511.66|514.06|511.66|513.75|511.35|0
1649670610000|2022-04-11 09:50:10|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1649670620000|2022-04-11 09:50:20|514.27|511.87|515.21|512.81|515.21|512.81|514.06|511.66|0
1649670630000|2022-04-11 09:50:30|514.9|512.5|514.06|511.66|514.9|512.5|514.06|511.66|0
1649670640000|2022-04-11 09:50:40|513.85|511.45|513.64|511.24|513.85|511.45|513.44|511.04|0
1649670650000|2022-04-11 09:50:50|513.43|511.03|513.74|511.34|513.74|511.34|513.43|511.03|0
1649670660000|2022-04-11 09:51:00|513.64|511.24|514.06|511.66|514.06|511.66|513.64|511.24|0
1649670670000|2022-04-11 09:51:10|513.85|511.45|513.85|511.45|513.85|511.45|513.85|511.45|0
1649670680000|2022-04-11 09:51:20|513.95|511.55|513.85|511.45|514.06|511.66|513.85|511.45|0
1649670690000|2022-04-11 09:51:30|513.95|511.55|514.06|511.66|514.06|511.66|513.85|511.45|0
1649670700000|2022-04-11 09:51:40|514.27|511.87|513.64|511.24|514.27|511.87|513.64|511.24|0
1649670710000|2022-04-11 09:51:50|513.53|511.13|513.64|511.24|513.64|511.24|513.43|511.03|0
1649670720000|2022-04-11 09:52:00|514.06|511.66|514.16|511.76|514.16|511.76|514.06|511.66|0
1649670730000|2022-04-11 09:52:10|514.58|512.18|514.58|512.18|514.58|512.18|514.48|512.08|0
1649670740000|2022-04-11 09:52:20|514.48|512.08|514.79|512.39|514.79|512.39|514.48|512.08|0
1649670750000|2022-04-11 09:52:30|514.9|512.5|514.69|512.29|515.11|512.71|514.69|512.29|0
1649670760000|2022-04-11 09:52:40|514.48|512.08|514.48|512.08|514.58|512.18|514.48|512.08|0
1649670770000|2022-04-11 09:52:50|514.37|511.97|514.06|511.66|514.37|511.97|514.06|511.66|0
1649670780000|2022-04-11 09:53:00|514.27|511.87|514.16|511.76|514.27|511.87|514.06|511.66|0
1649670790000|2022-04-11 09:53:10|514.27|511.87|515|512.6|515|512.6|514.27|511.87|0
1649670800000|2022-04-11 09:53:20|515.21|512.81|515.11|512.71|515.21|512.81|515.11|512.71|0
1649670810000|2022-04-11 09:53:30|515.32|512.92|515.32|512.92|515.32|512.92|515.11|512.71|0
1649670820000|2022-04-11 09:53:40|515.42|513.02|515.32|512.92|515.53|513.13|515.32|512.92|0
1649670830000|2022-04-11 09:53:50|515.21|512.81|515.11|512.71|515.32|512.92|515.11|512.71|0
1649670840000|2022-04-11 09:54:00|515.21|512.81|516.15|513.75|516.15|513.75|514.69|512.29|0
1649670850000|2022-04-11 09:54:10|516.57|514.17|516.36|513.96|516.57|514.17|516.36|513.96|0
1649670860000|2022-04-11 09:54:20|516.57|514.17|516.36|513.96|516.57|514.17|516.36|513.96|0
1649670870000|2022-04-11 09:54:30|516.46|514.06|516.99|514.59|516.99|514.59|516.46|514.06|0
1649670880000|2022-04-11 09:54:40|516.57|514.17|516.99|514.59|516.99|514.59|516.57|514.17|0
1649670890000|2022-04-11 09:54:50|516.78|514.38|516.78|514.38|516.88|514.48|516.57|514.17|0
1649670900000|2022-04-11 09:55:00|516.99|514.59|516.99|514.59|517.62|515.22|516.99|514.59|0
1649670910000|2022-04-11 09:55:10|516.78|514.38|516.15|513.75|516.78|514.38|516.15|513.75|0
1649670920000|2022-04-11 09:55:20|515.94|513.54|515.94|513.54|516.15|513.75|515.94|513.54|0
1649670930000|2022-04-11 09:55:30|515.83|513.43|515.73|513.33|515.94|513.54|515.73|513.33|0
1649670940000|2022-04-11 09:55:40|516.15|513.75|516.15|513.75|516.36|513.96|516.15|513.75|0
1649670950000|2022-04-11 09:55:50|516.25|513.85|516.36|513.96|516.36|513.96|516.25|513.85|0
1649670960000|2022-04-11 09:56:00|516.78|514.38|516.57|514.17|516.78|514.38|516.46|514.06|0
1649670970000|2022-04-11 09:56:10|516.99|514.59|517.3|514.9|517.3|514.9|516.99|514.59|0
1649670980000|2022-04-11 09:56:20|517.2|514.8|517.2|514.8|517.2|514.8|517.09|514.69|0
1649670990000|2022-04-11 09:56:30|517.41|515.01|518.25|515.85|518.25|515.85|517.41|515.01|0
1649671000000|2022-04-11 09:56:40|518.04|515.64|517.83|515.43|518.04|515.64|517.83|515.43|0
1649671010000|2022-04-11 09:56:50|518.46|516.06|518.67|516.27|518.67|516.27|518.46|516.06|0
1649671020000|2022-04-11 09:57:00|518.25|515.85|518.25|515.85|518.46|516.06|518.25|515.85|0
1649671030000|2022-04-11 09:57:10|518.04|515.64|517.83|515.43|518.04|515.64|517.83|515.43|0
1649671040000|2022-04-11 09:57:20|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1649671050000|2022-04-11 09:57:30|517.93|515.53|518.04|515.64|518.04|515.64|517.93|515.53|0
1649671060000|2022-04-11 09:57:40|517.93|515.53|517.62|515.22|517.93|515.53|517.62|515.22|0
1649671070000|2022-04-11 09:57:50|517.41|515.01|517.62|515.22|517.62|515.22|517.41|515.01|0
1649671100000|2022-04-11 09:58:20|517.72|515.32|517.83|515.43|517.83|515.43|517.41|515.01|0
1649671110000|2022-04-11 09:58:30|518.04|515.64|517.83|515.43|518.04|515.64|517.83|515.43|0
1649671120000|2022-04-11 09:58:40|517.62|515.22|517.83|515.43|517.83|515.43|517.62|515.22|0
1649671130000|2022-04-11 09:58:50|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1649671140000|2022-04-11 09:59:00|518.35|515.95|518.46|516.06|518.67|516.27|518.35|515.95|0
1649671150000|2022-04-11 09:59:10|518.04|515.64|517.83|515.43|518.04|515.64|517.83|515.43|0
1649671160000|2022-04-11 09:59:20|517.72|515.32|517.41|515.01|517.72|515.32|517.41|515.01|0
1649671170000|2022-04-11 09:59:30|517.51|515.11|517.2|514.8|517.51|515.11|517.2|514.8|0
1649671180000|2022-04-11 09:59:40|517.41|515.01|517.09|514.69|517.41|515.01|516.99|514.59|0
1649671190000|2022-04-11 09:59:50|516.99|514.59|517.09|514.69|517.09|514.69|516.99|514.59|0
1649671200000|2022-04-11 10:00:00|517.41|515.01|518.25|515.85|518.25|515.85|517.41|515.01|0
1649671210000|2022-04-11 10:00:10|518.46|516.06|518.56|516.16|518.56|516.16|518.35|515.95|0
1649671220000|2022-04-11 10:00:20|518.04|515.64|518.04|515.64|518.04|515.64|517.93|515.53|0
1649671230000|2022-04-11 10:00:30|518.25|515.85|518.35|515.95|518.46|516.06|518.25|515.85|0
1649671240000|2022-04-11 10:00:40|518.25|515.85|517.62|515.22|518.25|515.85|517.62|515.22|0
1649671250000|2022-04-11 10:00:50|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1649671260000|2022-04-11 10:01:00|518.04|515.64|518.04|515.64|518.46|516.06|518.04|515.64|0
1649671270000|2022-04-11 10:01:10|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1649671280000|2022-04-11 10:01:20|517.62|515.22|517.62|515.22|517.62|515.22|517.62|515.22|0
1649671290000|2022-04-11 10:01:30|517.83|515.43|517.83|515.43|517.93|515.53|517.83|515.43|0
1649671300000|2022-04-11 10:01:40|517.93|515.53|517.83|515.43|517.93|515.53|517.83|515.43|0
1649671310000|2022-04-11 10:01:50|517.93|515.53|518.25|515.85|518.25|515.85|517.93|515.53|0
1649671320000|2022-04-11 10:02:00|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1649671330000|2022-04-11 10:02:10|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1649671340000|2022-04-11 10:02:20|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1649671350000|2022-04-11 10:02:30|517.83|515.43|518.03|515.63|518.14|515.74|517.83|515.43|0
1649671360000|2022-04-11 10:02:40|518.45|516.05|518.24|515.84|518.45|516.05|518.24|515.84|0
1649671370000|2022-04-11 10:02:50|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1649671380000|2022-04-11 10:03:00|518.24|515.84|517.93|515.53|518.24|515.84|517.93|515.53|0
1649671390000|2022-04-11 10:03:10|518.24|515.84|518.45|516.05|518.45|516.05|518.24|515.84|0
1649671400000|2022-04-11 10:03:20|518.24|515.84|518.66|516.26|518.66|516.26|518.24|515.84|0
1649671410000|2022-04-11 10:03:30|518.45|516.05|518.45|516.05|518.45|516.05|518.45|516.05|0
1649671420000|2022-04-11 10:03:40|518.24|515.84|518.24|515.84|518.24|515.84|518.24|515.84|0
1649671440000|2022-04-11 10:04:00|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1649671450000|2022-04-11 10:04:10|518.24|515.84|518.24|515.84|518.24|515.84|518.24|515.84|0
1649671460000|2022-04-11 10:04:20|518.34|515.94|518.34|515.94|518.34|515.94|518.34|515.94|0
1649671470000|2022-04-11 10:04:30|518.24|515.84|518.45|516.05|518.45|516.05|518.24|515.84|0
1649671480000|2022-04-11 10:04:40|518.24|515.84|518.24|515.84|518.24|515.84|518.13|515.73|0
1649671490000|2022-04-11 10:04:50|518.13|515.73|518.03|515.63|518.13|515.73|518.03|515.63|0
1649671500000|2022-04-11 10:05:00|518.24|515.84|517.82|515.42|518.24|515.84|517.82|515.42|0
1649671510000|2022-04-11 10:05:10|517.71|515.31|517.82|515.42|517.82|515.42|517.71|515.31|0
1649671520000|2022-04-11 10:05:20|517.71|515.31|518.03|515.63|518.03|515.63|517.71|515.31|0
1649671530000|2022-04-11 10:05:30|518.45|516.05|518.24|515.84|518.45|516.05|518.24|515.84|0
1649671540000|2022-04-11 10:05:40|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1649671550000|2022-04-11 10:05:50|518.24|515.84|518.24|515.84|518.45|516.05|518.24|515.84|0
1649671560000|2022-04-11 10:06:00|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1649671570000|2022-04-11 10:06:10|517.82|515.42|517.82|515.42|518.03|515.63|517.82|515.42|0
1649671580000|2022-04-11 10:06:20|517.4|515|517.61|515.21|517.61|515.21|517.4|515|0
1649671590000|2022-04-11 10:06:30|517.5|515.1|517.82|515.42|517.82|515.42|517.5|515.1|0
1649671600000|2022-04-11 10:06:40|518.03|515.63|518.13|515.73|518.45|516.05|518.03|515.63|0
1649671610000|2022-04-11 10:06:50|518.03|515.63|517.82|515.42|518.24|515.84|517.82|515.42|0
1649671620000|2022-04-11 10:07:00|517.61|515.21|517.82|515.42|517.82|515.42|517.61|515.21|0
1649671630000|2022-04-11 10:07:10|517.71|515.31|519.71|517.31|519.71|517.31|517.71|515.31|0
1649671640000|2022-04-11 10:07:20|519.5|517.1|518.66|516.26|519.5|517.1|518.66|516.26|0
1649671650000|2022-04-11 10:07:30|518.45|516.05|517.82|515.42|518.45|516.05|517.82|515.42|0
1649671660000|2022-04-11 10:07:40|517.61|515.21|517.61|515.21|517.61|515.21|517.61|515.21|0
1649671670000|2022-04-11 10:07:50|518.03|515.63|518.03|515.63|518.24|515.84|518.03|515.63|0
1649671680000|2022-04-11 10:08:00|518.13|515.73|518.13|515.73|518.13|515.73|518.13|515.73|0
1649671690000|2022-04-11 10:08:10|518.03|515.63|518.13|515.73|518.24|515.84|518.03|515.63|0
1649671700000|2022-04-11 10:08:20|518.03|515.63|518.66|516.26|518.66|516.26|518.03|515.63|0
1649671710000|2022-04-11 10:08:30|518.45|516.05|518.03|515.63|518.45|516.05|518.03|515.63|0
1649671720000|2022-04-11 10:08:40|518.13|515.73|518.24|515.84|518.24|515.84|518.13|515.73|0
1649671730000|2022-04-11 10:08:50|518.03|515.63|518.03|515.63|518.24|515.84|518.03|515.63|0
1649671740000|2022-04-11 10:09:00|518.24|515.84|517.82|515.42|518.24|515.84|517.82|515.42|0
1649671750000|2022-04-11 10:09:10|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1649671760000|2022-04-11 10:09:20|518.45|516.05|518.55|516.15|518.66|516.26|518.34|515.94|0
1649671770000|2022-04-11 10:09:30|518.66|516.26|518.66|516.26|518.87|516.47|518.66|516.26|0
1649671780000|2022-04-11 10:09:40|518.45|516.05|518.45|516.05|518.45|516.05|518.45|516.05|0
1649671790000|2022-04-11 10:09:50|518.24|515.84|518.24|515.84|518.24|515.84|518.24|515.84|0
1649671800000|2022-04-11 10:10:00|518.13|515.73|517.82|515.42|518.13|515.73|517.61|515.21|0
1649671810000|2022-04-11 10:10:10|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1649671820000|2022-04-11 10:10:20|518.24|515.84|517.61|515.21|518.24|515.84|517.61|515.21|0
1649671830000|2022-04-11 10:10:30|517.71|515.31|517.71|515.31|517.82|515.42|517.71|515.31|0
1649671840000|2022-04-11 10:10:40|517.82|515.42|517.71|515.31|517.82|515.42|517.71|515.31|0
1649671850000|2022-04-11 10:10:50|517.61|515.21|517.4|515|517.61|515.21|517.19|514.79|0
1649671860000|2022-04-11 10:11:00|517.19|514.79|517.4|515|517.4|515|517.19|514.79|0
1649671870000|2022-04-11 10:11:10|517.61|515.21|517.4|515|517.61|515.21|517.4|515|0
1649671880000|2022-04-11 10:11:20|517.61|515.21|517.61|515.21|517.61|515.21|517.61|515.21|0
1649671890000|2022-04-11 10:11:30|517.82|515.42|517.4|515|517.82|515.42|517.4|515|0
1649671900000|2022-04-11 10:11:40|517.61|515.21|517.4|515|517.61|515.21|517.4|515|0
1649671920000|2022-04-11 10:12:00|517.5|515.1|517.82|515.42|517.82|515.42|517.4|515|0
1649671930000|2022-04-11 10:12:10|517.61|515.21|517.61|515.21|517.71|515.31|517.61|515.21|0
1649671940000|2022-04-11 10:12:20|517.71|515.31|517.61|515.21|517.71|515.31|517.61|515.21|0
1649671950000|2022-04-11 10:12:30|517.4|515|517.61|515.21|517.61|515.21|517.4|515|0
1649671970000|2022-04-11 10:12:50|517.71|515.31|517.82|515.42|517.92|515.52|517.71|515.31|0
1649671980000|2022-04-11 10:13:00|518.03|515.63|518.24|515.84|518.24|515.84|518.03|515.63|0
1649671990000|2022-04-11 10:13:10|518.45|516.05|518.24|515.84|518.45|516.05|518.24|515.84|0
1649672000000|2022-04-11 10:13:20|518.34|515.94|518.24|515.84|518.45|516.05|518.24|515.84|0
1649672010000|2022-04-11 10:13:30|518.03|515.63|517.92|515.52|518.03|515.63|517.82|515.42|0
1649672020000|2022-04-11 10:13:40|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1649672040000|2022-04-11 10:14:00|517.82|515.42|518.03|515.63|518.03|515.63|517.82|515.42|0
1649672050000|2022-04-11 10:14:10|517.82|515.42|517.61|515.21|517.82|515.42|517.61|515.21|0
1649672060000|2022-04-11 10:14:20|518.03|515.63|518.03|515.63|518.03|515.63|517.61|515.21|0
1649672070000|2022-04-11 10:14:30|518.13|515.73|518.24|515.84|518.24|515.84|518.03|515.63|0
1649672090000|2022-04-11 10:14:50|518.45|516.05|518.45|516.05|518.45|516.05|518.45|516.05|0
1649672100000|2022-04-11 10:15:00|518.66|516.26|518.45|516.05|518.66|516.26|518.34|515.94|0
1649672110000|2022-04-11 10:15:10|518.55|516.15|518.45|516.05|518.55|516.15|518.45|516.05|0
1649672120000|2022-04-11 10:15:20|518.87|516.47|518.87|516.47|518.87|516.47|518.87|516.47|0
1649672130000|2022-04-11 10:15:30|519.08|516.68|519.71|517.31|519.92|517.52|519.08|516.68|0
1649672140000|2022-04-11 10:15:40|519.5|517.1|519.92|517.52|519.92|517.52|519.5|517.1|0
1649672150000|2022-04-11 10:15:50|519.71|517.31|519.5|517.1|519.71|517.31|519.5|517.1|0
1649672160000|2022-04-11 10:16:00|519.81|517.41|519.7|517.3|519.91|517.51|519.7|517.3|0
1649672170000|2022-04-11 10:16:10|520.12|517.72|520.97|518.57|521.49|519.09|520.12|517.72|0
1649672180000|2022-04-11 10:16:20|520.55|518.15|520.33|517.93|520.55|518.15|520.23|517.83|0
1649672190000|2022-04-11 10:16:30|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1649672200000|2022-04-11 10:16:40|520.33|517.93|520.12|517.72|520.33|517.93|520.12|517.72|0
1649672210000|2022-04-11 10:16:50|519.91|517.51|520.33|517.93|520.33|517.93|519.91|517.51|0
1649672220000|2022-04-11 10:17:00|519.91|517.51|519.91|517.51|519.91|517.51|519.91|517.51|0
1649672230000|2022-04-11 10:17:10|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1649672240000|2022-04-11 10:17:20|519.91|517.51|519.7|517.3|519.91|517.51|519.7|517.3|0
1649672250000|2022-04-11 10:17:30|519.49|517.09|519.91|517.51|519.91|517.51|519.49|517.09|0
1649672260000|2022-04-11 10:17:40|520.12|517.72|519.8|517.4|520.12|517.72|519.8|517.4|0
1649672270000|2022-04-11 10:17:50|520.12|517.72|520.01|517.61|520.12|517.72|520.01|517.61|0
1649672280000|2022-04-11 10:18:00|520.12|517.72|520.33|517.93|520.33|517.93|520.12|517.72|0
1649672290000|2022-04-11 10:18:10|520.12|517.72|520.75|518.35|520.75|518.35|520.12|517.72|0
1649672300000|2022-04-11 10:18:20|520.54|518.14|520.75|518.35|520.75|518.35|520.54|518.14|0
1649672310000|2022-04-11 10:18:30|520.54|518.14|520.54|518.14|520.75|518.35|520.54|518.14|0
1649672320000|2022-04-11 10:18:40|520.33|517.93|520.12|517.72|520.33|517.93|520.12|517.72|0
1649672330000|2022-04-11 10:18:50|520.22|517.82|520.22|517.82|520.22|517.82|520.22|517.82|0
1649672340000|2022-04-11 10:19:00|520.12|517.72|520.33|517.93|520.33|517.93|520.12|517.72|0
1649672350000|2022-04-11 10:19:10|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1649672360000|2022-04-11 10:19:20|520.75|518.35|520.33|517.93|520.75|518.35|520.33|517.93|0
1649672370000|2022-04-11 10:19:30|520.43|518.03|520.33|517.93|520.54|518.14|520.33|517.93|0
1649672390000|2022-04-11 10:19:50|520.54|518.14|520.54|518.14|520.54|518.14|520.33|517.93|0
1649672400000|2022-04-11 10:20:00|520.64|518.24|520.64|518.24|520.75|518.35|520.64|518.24|0
1649672410000|2022-04-11 10:20:10|520.75|518.35|520.12|517.72|520.75|518.35|520.12|517.72|0
1649672420000|2022-04-11 10:20:20|519.91|517.51|519.91|517.51|519.91|517.51|519.91|517.51|0
1649672430000|2022-04-11 10:20:30|520.01|517.61|519.91|517.51|520.12|517.72|519.91|517.51|0
1649672440000|2022-04-11 10:20:40|519.8|517.4|519.8|517.4|519.8|517.4|519.8|517.4|0
1649672450000|2022-04-11 10:20:50|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1649672460000|2022-04-11 10:21:00|518.86|516.46|518.75|516.35|518.86|516.46|518.65|516.25|0
1649672470000|2022-04-11 10:21:10|518.86|516.46|518.86|516.46|518.86|516.46|518.65|516.25|0
1649672480000|2022-04-11 10:21:20|518.65|516.25|518.65|516.25|518.65|516.25|518.65|516.25|0
1649672490000|2022-04-11 10:21:30|518.44|516.04|517.91|515.51|518.44|516.04|517.91|515.51|0
1649672500000|2022-04-11 10:21:40|518.02|515.62|518.02|515.62|518.02|515.62|518.02|515.62|0
1649672510000|2022-04-11 10:21:50|517.81|515.41|518.02|515.62|518.02|515.62|517.6|515.2|0
1649672520000|2022-04-11 10:22:00|518.23|515.83|518.23|515.83|518.23|515.83|518.23|515.83|0
1649672530000|2022-04-11 10:22:10|518.65|516.25|518.65|516.25|518.65|516.25|518.65|516.25|0
1649672540000|2022-04-11 10:22:20|518.44|516.04|518.86|516.46|518.86|516.46|518.44|516.04|0
1649672550000|2022-04-11 10:22:30|518.65|516.25|518.65|516.25|518.65|516.25|518.65|516.25|0
1649672560000|2022-04-11 10:22:40|518.44|516.04|518.54|516.14|518.65|516.25|518.44|516.04|0
1649672570000|2022-04-11 10:22:50|518.02|515.62|517.81|515.41|518.02|515.62|517.81|515.41|0
1649672580000|2022-04-11 10:23:00|517.91|515.51|518.12|515.72|518.12|515.72|517.91|515.51|0
1649672590000|2022-04-11 10:23:10|518.23|515.83|518.44|516.04|518.44|516.04|518.02|515.62|0
1649672600000|2022-04-11 10:23:20|518.33|515.93|518.23|515.83|518.44|516.04|518.23|515.83|0
1649672610000|2022-04-11 10:23:30|518.02|515.62|518.02|515.62|518.02|515.62|518.02|515.62|0
1649672620000|2022-04-11 10:23:40|517.6|515.2|517.49|515.09|517.6|515.2|517.49|515.09|0
1649672630000|2022-04-11 10:23:50|517.6|515.2|517.7|515.3|517.7|515.3|517.49|515.09|0
1649672640000|2022-04-11 10:24:00|517.81|515.41|517.81|515.41|517.81|515.41|517.81|515.41|0
1649672650000|2022-04-11 10:24:10|516.76|514.36|516.86|514.46|516.97|514.57|516.76|514.36|0
1649672660000|2022-04-11 10:24:20|516.97|514.57|516.76|514.36|516.97|514.57|516.76|514.36|0
1649672670000|2022-04-11 10:24:30|516.86|514.46|516.97|514.57|516.97|514.57|516.86|514.46|0
1649672680000|2022-04-11 10:24:40|516.76|514.36|516.76|514.36|516.97|514.57|516.76|514.36|0
1649672690000|2022-04-11 10:24:50|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649672700000|2022-04-11 10:25:00|516.86|514.46|516.97|514.57|516.97|514.57|516.86|514.46|0
1649672710000|2022-04-11 10:25:10|517.39|514.99|516.76|514.36|517.39|514.99|516.76|514.36|0
1649672730000|2022-04-11 10:25:30|516.55|514.15|516.55|514.15|516.55|514.15|516.34|513.94|0
1649672740000|2022-04-11 10:25:40|516.34|513.94|516.76|514.36|516.76|514.36|516.34|513.94|0
1649672750000|2022-04-11 10:25:50|516.44|514.04|516.55|514.15|516.55|514.15|516.44|514.04|0
1649672760000|2022-04-11 10:26:00|516.44|514.04|516.34|513.94|516.44|514.04|516.34|513.94|0
1649672770000|2022-04-11 10:26:10|516.55|514.15|516.55|514.15|516.55|514.15|516.55|514.15|0
1649672780000|2022-04-11 10:26:20|516.34|513.94|516.55|514.15|516.55|514.15|516.23|513.83|0
1649672790000|2022-04-11 10:26:30|516.34|513.94|516.23|513.83|516.34|513.94|516.23|513.83|0
1649672800000|2022-04-11 10:26:40|516.13|513.73|516.13|513.73|516.34|513.94|516.13|513.73|0
1649672810000|2022-04-11 10:26:50|516.34|513.94|516.13|513.73|516.34|513.94|516.13|513.73|0
1649672820000|2022-04-11 10:27:00|516.76|514.36|516.97|514.57|516.97|514.57|516.76|514.36|0
1649672830000|2022-04-11 10:27:10|516.76|514.36|516.34|513.94|516.76|514.36|516.34|513.94|0
1649672840000|2022-04-11 10:27:20|516.55|514.15|516.34|513.94|516.55|514.15|516.34|513.94|0
1649672850000|2022-04-11 10:27:30|516.23|513.83|516.34|513.94|516.34|513.94|516.23|513.83|0
1649672860000|2022-04-11 10:27:40|516.23|513.83|516.13|513.73|516.23|513.83|516.13|513.73|0
1649672870000|2022-04-11 10:27:50|515.92|513.52|515.71|513.31|515.92|513.52|515.71|513.31|0
1649672880000|2022-04-11 10:28:00|515.5|513.1|515.71|513.31|515.71|513.31|515.5|513.1|0
1649672890000|2022-04-11 10:28:10|515.92|513.52|515.92|513.52|516.13|513.73|515.92|513.52|0
1649672900000|2022-04-11 10:28:20|515.71|513.31|515.92|513.52|516.13|513.73|515.71|513.31|0
1649672910000|2022-04-11 10:28:30|515.81|513.41|515.5|513.1|515.92|513.52|515.5|513.1|0
1649672920000|2022-04-11 10:28:40|515.29|512.89|515.92|513.52|515.92|513.52|515.29|512.89|0
1649672930000|2022-04-11 10:28:50|516.02|513.62|515.92|513.52|516.34|513.94|515.92|513.52|0
1649672940000|2022-04-11 10:29:00|516.13|513.73|516.13|513.73|516.34|513.94|516.13|513.73|0
1649672950000|2022-04-11 10:29:10|516.23|513.83|516.34|513.94|516.44|514.04|516.23|513.83|0
1649672960000|2022-04-11 10:29:20|516.13|513.73|516.34|513.94|516.34|513.94|516.13|513.73|0
1649672970000|2022-04-11 10:29:30|516.55|514.15|516.55|514.15|516.55|514.15|516.55|514.15|0
1649672980000|2022-04-11 10:29:40|516.34|513.94|516.23|513.83|516.44|514.04|516.23|513.83|0
1649672990000|2022-04-11 10:29:50|516.13|513.73|516.13|513.73|516.13|513.73|516.13|513.73|0
1649673000000|2022-04-11 10:30:00|515.92|513.52|516.13|513.73|516.13|513.73|515.92|513.52|0
1649673010000|2022-04-11 10:30:10|516.55|514.15|516.55|514.15|516.55|514.15|516.55|514.15|0
1649673020000|2022-04-11 10:30:20|516.76|514.36|516.86|514.46|516.86|514.46|516.76|514.36|0
1649673030000|2022-04-11 10:30:30|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649673040000|2022-04-11 10:30:40|516.55|514.15|516.55|514.15|516.55|514.15|516.55|514.15|0
1649673050000|2022-04-11 10:30:50|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1649673060000|2022-04-11 10:31:00|516.65|514.25|516.76|514.36|516.76|514.36|516.65|514.25|0
1649673070000|2022-04-11 10:31:10|516.97|514.57|517.39|514.99|517.39|514.99|516.97|514.57|0
1649673080000|2022-04-11 10:31:20|517.81|515.41|517.6|515.2|517.81|515.41|517.6|515.2|0
1649673090000|2022-04-11 10:31:30|517.49|515.09|517.49|515.09|517.49|515.09|517.39|514.99|0
1649673100000|2022-04-11 10:31:40|517.6|515.2|517.18|514.78|517.6|515.2|517.18|514.78|0
1649673110000|2022-04-11 10:31:50|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649673120000|2022-04-11 10:32:00|516.86|514.46|517.18|514.78|517.18|514.78|516.86|514.46|0
1649673130000|2022-04-11 10:32:10|516.97|514.57|517.07|514.67|517.07|514.67|516.97|514.57|0
1649673140000|2022-04-11 10:32:20|516.97|514.57|516.76|514.36|516.97|514.57|516.76|514.36|0
1649673150000|2022-04-11 10:32:30|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649673160000|2022-04-11 10:32:40|516.55|514.15|516.13|513.73|516.55|514.15|516.13|513.73|0
1649673170000|2022-04-11 10:32:50|515.92|513.52|515.92|513.52|515.92|513.52|515.92|513.52|0
1649673180000|2022-04-11 10:33:00|516.02|513.62|516.34|513.94|516.34|513.94|516.02|513.62|0
1649673190000|2022-04-11 10:33:10|516.44|514.04|516.13|513.73|516.44|514.04|516.13|513.73|0
1649673200000|2022-04-11 10:33:20|515.92|513.52|515.92|513.52|515.92|513.52|515.92|513.52|0
1649673210000|2022-04-11 10:33:30|516.13|513.73|515.5|513.1|516.13|513.73|515.5|513.1|0
1649673220000|2022-04-11 10:33:40|515.71|513.31|515.5|513.1|515.71|513.31|515.5|513.1|0
1649673230000|2022-04-11 10:33:50|515.71|513.31|515.71|513.31|515.71|513.31|515.71|513.31|0
1649673260000|2022-04-11 10:34:20|515.5|513.1|515.5|513.1|515.5|513.1|515.5|513.1|0
1649673270000|2022-04-11 10:34:30|515.08|512.68|514.87|512.47|515.08|512.68|514.87|512.47|0
1649673290000|2022-04-11 10:34:50|514.66|512.26|514.87|512.47|514.87|512.47|514.66|512.26|0
1649673300000|2022-04-11 10:35:00|514.66|512.26|515.08|512.68|515.08|512.68|514.66|512.26|0
1649673310000|2022-04-11 10:35:10|515.29|512.89|515.08|512.68|515.29|512.89|515.08|512.68|0
1649673320000|2022-04-11 10:35:20|515.29|512.89|515.29|512.89|515.29|512.89|515.08|512.68|0
1649673330000|2022-04-11 10:35:30|515.18|512.78|515.29|512.89|515.29|512.89|515.18|512.78|0
1649673340000|2022-04-11 10:35:40|514.87|512.47|514.87|512.47|514.87|512.47|514.87|512.47|0
1649673360000|2022-04-11 10:36:00|514.76|512.36|514.24|511.84|514.76|512.36|514.24|511.84|0
1649673370000|2022-04-11 10:36:10|514.13|511.73|514.03|511.63|514.13|511.73|514.03|511.63|0
1649673380000|2022-04-11 10:36:20|514.24|511.84|514.03|511.63|514.24|511.84|514.03|511.63|0
1649673390000|2022-04-11 10:36:30|513.82|511.42|514.03|511.63|514.03|511.63|513.82|511.42|0
1649673400000|2022-04-11 10:36:40|514.24|511.84|514.24|511.84|514.24|511.84|514.03|511.63|0
1649673410000|2022-04-11 10:36:50|514.45|512.05|514.45|512.05|514.45|512.05|514.45|512.05|0
1649673430000|2022-04-11 10:37:10|514.34|511.94|514.34|511.94|514.45|512.05|514.34|511.94|0
1649673440000|2022-04-11 10:37:20|514.24|511.84|514.24|511.84|514.34|511.94|514.24|511.84|0
1649673460000|2022-04-11 10:37:40|514.71|512.31|514.81|512.41|514.92|512.52|514.71|512.31|0
1649673470000|2022-04-11 10:37:50|514.92|512.52|514.92|512.52|514.92|512.52|514.81|512.41|0
1649673480000|2022-04-11 10:38:00|514.71|512.31|514.71|512.31|514.71|512.31|514.71|512.31|0
1649673490000|2022-04-11 10:38:10|514.92|512.52|515.86|513.46|515.86|513.46|514.92|512.52|0
1649673500000|2022-04-11 10:38:20|515.97|513.57|515.76|513.36|515.97|513.57|515.76|513.36|0
1649673510000|2022-04-11 10:38:30|515.44|513.04|515.34|512.94|515.55|513.15|515.34|512.94|0
1649673520000|2022-04-11 10:38:40|515.55|513.15|515.34|512.94|515.55|513.15|515.34|512.94|0
1649673530000|2022-04-11 10:38:50|515.55|513.15|514.81|512.41|515.55|513.15|514.81|512.41|0
1649673540000|2022-04-11 10:39:00|514.71|512.31|515.13|512.73|515.13|512.73|514.71|512.31|0
1649673550000|2022-04-11 10:39:10|515.23|512.83|515.13|512.73|515.23|512.83|515.13|512.73|0
1649673560000|2022-04-11 10:39:20|515.23|512.83|515.34|512.94|515.34|512.94|515.13|512.73|0
1649673580000|2022-04-11 10:39:40|515.44|513.04|515.44|513.04|515.55|513.15|515.44|513.04|0
1649673590000|2022-04-11 10:39:50|515.34|512.94|515.55|513.15|515.55|513.15|515.34|512.94|0
1649673600000|2022-04-11 10:40:00|515.65|513.25|515.76|513.36|515.76|513.36|515.65|513.25|0
1649673610000|2022-04-11 10:40:10|515.97|513.57|515.97|513.57|516.07|513.67|515.97|513.57|0
1649673620000|2022-04-11 10:40:20|516.07|513.67|516.07|513.67|516.17|513.77|516.07|513.67|0
1649673630000|2022-04-11 10:40:30|516.17|513.77|515.65|513.25|516.17|513.77|515.65|513.25|0
1649673640000|2022-04-11 10:40:40|515.55|513.15|515.55|513.15|515.55|513.15|515.55|513.15|0
1649673650000|2022-04-11 10:40:50|515.34|512.94|515.34|512.94|515.34|512.94|515.13|512.73|0
1649673660000|2022-04-11 10:41:00|515.13|512.73|515.34|512.94|515.34|512.94|515.13|512.73|0
1649673670000|2022-04-11 10:41:10|515.13|512.73|515.34|512.94|515.34|512.94|515.13|512.73|0
1649673680000|2022-04-11 10:41:20|515.44|513.04|515.55|513.15|515.55|513.15|515.44|513.04|0
1649673730000|2022-04-11 10:42:10|515.34|512.94|515.34|512.94|515.34|512.94|515.34|512.94|0
1649673740000|2022-04-11 10:42:20|515.23|512.83|515.34|512.94|515.34|512.94|515.13|512.73|0
1649673770000|2022-04-11 10:42:50|515.55|513.15|515.55|513.15|515.55|513.15|515.55|513.15|0
1649673780000|2022-04-11 10:43:00|515.34|512.94|515.13|512.73|515.34|512.94|515.13|512.73|0
1649673790000|2022-04-11 10:43:10|514.92|512.52|514.81|512.41|514.92|512.52|514.81|512.41|0
1649673800000|2022-04-11 10:43:20|514.71|512.31|515.13|512.73|515.13|512.73|514.71|512.31|0
1649673810000|2022-04-11 10:43:30|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1649673820000|2022-04-11 10:43:40|514.71|512.31|514.92|512.52|514.92|512.52|514.71|512.31|0
1649673830000|2022-04-11 10:43:50|514.71|512.31|514.29|511.89|514.71|512.31|514.29|511.89|0
1649673840000|2022-04-11 10:44:00|514.5|512.1|514.08|511.68|514.5|512.1|514.08|511.68|0
1649673850000|2022-04-11 10:44:10|513.76|511.36|511.99|509.59|513.76|511.36|511.99|509.59|0
1649673860000|2022-04-11 10:44:20|511.88|509.48|512.93|510.53|512.93|510.53|511.88|509.48|0
1649673870000|2022-04-11 10:44:30|512.62|510.22|512.41|510.01|512.62|510.22|512.41|510.01|0
1649673880000|2022-04-11 10:44:40|512.3|509.9|512.3|509.9|512.3|509.9|512.3|509.9|0
1649673890000|2022-04-11 10:44:50|512.62|510.22|512.41|510.01|512.62|510.22|512.41|510.01|0
1649673900000|2022-04-11 10:45:00|512.3|509.9|512.3|509.9|512.3|509.9|512.2|509.8|0
1649673910000|2022-04-11 10:45:10|512.62|510.22|512.41|510.01|512.62|510.22|512.41|510.01|0
1649673920000|2022-04-11 10:45:20|512.2|509.8|512.2|509.8|512.2|509.8|511.99|509.59|0
1649673930000|2022-04-11 10:45:30|511.99|509.59|512.41|510.01|512.41|510.01|511.99|509.59|0
1649673940000|2022-04-11 10:45:40|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1649673950000|2022-04-11 10:45:50|512.51|510.11|512.41|510.01|512.51|510.11|512.41|510.01|0
1649673960000|2022-04-11 10:46:00|512.2|509.8|511.99|509.59|512.2|509.8|511.99|509.59|0
1649673970000|2022-04-11 10:46:10|512.09|509.69|512.41|510.01|512.41|510.01|511.99|509.59|0
1649673980000|2022-04-11 10:46:20|512.62|510.22|512.83|510.43|512.83|510.43|512.62|510.22|0
1649673990000|2022-04-11 10:46:30|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1649674000000|2022-04-11 10:46:40|512.51|510.11|512.51|510.11|512.51|510.11|512.51|510.11|0
1649674010000|2022-04-11 10:46:50|512.62|510.22|512.83|510.43|512.83|510.43|512.62|510.22|0
1649674020000|2022-04-11 10:47:00|513.03|510.63|513.03|510.63|513.03|510.63|512.93|510.53|0
1649674030000|2022-04-11 10:47:10|512.83|510.43|512.41|510.01|512.83|510.43|512.41|510.01|0
1649674040000|2022-04-11 10:47:20|512.62|510.22|513.13|510.73|513.13|510.73|512.62|510.22|0
1649674050000|2022-04-11 10:47:30|513.55|511.15|513.24|510.84|513.66|511.26|513.24|510.84|0
1649674060000|2022-04-11 10:47:40|512.82|510.42|513.66|511.26|513.66|511.26|512.82|510.42|0
1649674070000|2022-04-11 10:47:50|513.87|511.47|513.97|511.57|514.08|511.68|513.87|511.47|0
1649674080000|2022-04-11 10:48:00|513.87|511.47|513.24|510.84|513.87|511.47|513.24|510.84|0
1649674090000|2022-04-11 10:48:10|513.66|511.26|513.87|511.47|513.87|511.47|513.66|511.26|0
1649674100000|2022-04-11 10:48:20|514.08|511.68|514.7|512.3|514.7|512.3|514.08|511.68|0
1649674110000|2022-04-11 10:48:30|515.12|512.72|514.7|512.3|515.12|512.72|514.7|512.3|0
1649674120000|2022-04-11 10:48:40|514.91|512.51|515.12|512.72|515.12|512.72|514.91|512.51|0
1649674130000|2022-04-11 10:48:50|515.33|512.93|515.33|512.93|515.33|512.93|515.33|512.93|0
1649674140000|2022-04-11 10:49:00|515.54|513.14|515.96|513.56|515.96|513.56|515.54|513.14|0
1649674150000|2022-04-11 10:49:10|515.75|513.35|515.85|513.45|516.06|513.66|515.75|513.35|0
1649674160000|2022-04-11 10:49:20|515.75|513.35|515.75|513.35|515.96|513.56|515.75|513.35|0
1649674170000|2022-04-11 10:49:30|515.64|513.24|515.75|513.35|515.75|513.35|515.54|513.14|0
1649674180000|2022-04-11 10:49:40|515.54|513.14|515.75|513.35|515.75|513.35|515.54|513.14|0
1649674190000|2022-04-11 10:49:50|515.54|513.14|515.75|513.35|515.75|513.35|515.54|513.14|0
1649674200000|2022-04-11 10:50:00|515.96|513.56|516.17|513.77|516.17|513.77|515.96|513.56|0
1649674210000|2022-04-11 10:50:10|515.96|513.56|516.27|513.87|516.27|513.87|515.96|513.56|0
1649674220000|2022-04-11 10:50:20|515.96|513.56|515.75|513.35|516.06|513.66|515.75|513.35|0
1649674230000|2022-04-11 10:50:30|515.96|513.56|516.38|513.98|516.38|513.98|515.75|513.35|0
1649674240000|2022-04-11 10:50:40|517|514.6|517|514.6|517.11|514.71|517|514.6|0
1649674250000|2022-04-11 10:50:50|516.8|514.4|517.21|514.81|517.21|514.81|516.8|514.4|0
1649674260000|2022-04-11 10:51:00|517|514.6|517.42|515.02|517.42|515.02|517|514.6|0
1649674270000|2022-04-11 10:51:10|517.63|515.23|517|514.6|517.63|515.23|517|514.6|0
1649674280000|2022-04-11 10:51:20|517.21|514.81|517.21|514.81|517.21|514.81|517|514.6|0
1649674290000|2022-04-11 10:51:30|517|514.6|516.69|514.29|517|514.6|516.69|514.29|0
1649674300000|2022-04-11 10:51:40|517|514.6|517.21|514.81|517.21|514.81|517|514.6|0
1649674310000|2022-04-11 10:51:50|517.42|515.02|517.42|515.02|517.63|515.23|517.42|515.02|0
1649674320000|2022-04-11 10:52:00|517.52|515.12|517.63|515.23|517.63|515.23|517.52|515.12|0
1649674330000|2022-04-11 10:52:10|517.84|515.44|517.63|515.23|517.84|515.44|517.63|515.23|0
1649674340000|2022-04-11 10:52:20|517.84|515.44|517.84|515.44|517.84|515.44|517.84|515.44|0
1649674350000|2022-04-11 10:52:30|517.63|515.23|517.73|515.33|517.73|515.33|517.63|515.23|0
1649674360000|2022-04-11 10:52:40|517.84|515.44|518.05|515.65|518.05|515.65|517.84|515.44|0
1649674370000|2022-04-11 10:52:50|517.94|515.54|517.63|515.23|517.94|515.54|517.63|515.23|0
1649674380000|2022-04-11 10:53:00|517.84|515.44|517.63|515.23|517.84|515.44|517.63|515.23|0
1649674400000|2022-04-11 10:53:20|517.73|515.33|517.52|515.12|517.73|515.33|517.42|515.02|0
1649674410000|2022-04-11 10:53:30|517.84|515.44|518.05|515.65|518.05|515.65|517.84|515.44|0
1649674420000|2022-04-11 10:53:40|517.84|515.44|517.84|515.44|517.84|515.44|517.84|515.44|0
1649674430000|2022-04-11 10:53:50|517.63|515.23|517.63|515.23|517.63|515.23|517.63|515.23|0
1649674440000|2022-04-11 10:54:00|517.84|515.44|517.84|515.44|517.84|515.44|517.84|515.44|0
1649674450000|2022-04-11 10:54:10|518.05|515.65|518.05|515.65|518.05|515.65|518.05|515.65|0
1649674460000|2022-04-11 10:54:20|517.84|515.44|518.05|515.65|518.05|515.65|517.84|515.44|0
1649674470000|2022-04-11 10:54:30|517.84|515.44|517.84|515.44|517.84|515.44|517.63|515.23|0
1649674480000|2022-04-11 10:54:40|517.42|515.02|517|514.6|517.42|515.02|517|514.6|0
1649674490000|2022-04-11 10:54:50|516.79|514.39|516.79|514.39|516.79|514.39|516.79|514.39|0
1649674500000|2022-04-11 10:55:00|517|514.6|516.79|514.39|517|514.6|516.79|514.39|0
1649674510000|2022-04-11 10:55:10|516.89|514.49|517.42|515.02|517.42|515.02|516.89|514.49|0
1649674520000|2022-04-11 10:55:20|517.63|515.23|517.84|515.44|517.84|515.44|517.63|515.23|0
1649674530000|2022-04-11 10:55:30|517.73|515.33|517.84|515.44|517.84|515.44|517.73|515.33|0
1649674540000|2022-04-11 10:55:40|518.05|515.65|517.84|515.44|518.05|515.65|517.84|515.44|0
1649674550000|2022-04-11 10:55:50|517.94|515.54|518.26|515.86|518.47|516.07|517.94|515.54|0
1649674560000|2022-04-11 10:56:00|518.47|516.07|518.68|516.28|518.68|516.28|518.47|516.07|0
1649674570000|2022-04-11 10:56:10|518.89|516.49|518.68|516.28|518.89|516.49|518.68|516.28|0
1649674580000|2022-04-11 10:56:20|518.89|516.49|518.68|516.28|518.89|516.49|518.68|516.28|0
1649674590000|2022-04-11 10:56:30|518.89|516.49|518.47|516.07|518.89|516.49|518.47|516.07|0
1649674600000|2022-04-11 10:56:40|518.26|515.86|518.26|515.86|518.47|516.07|518.26|515.86|0
1649674610000|2022-04-11 10:56:50|518.47|516.07|518.05|515.65|518.47|516.07|518.05|515.65|0
1649674620000|2022-04-11 10:57:00|518.26|515.86|518.05|515.65|518.26|515.86|518.05|515.65|0
1649674630000|2022-04-11 10:57:10|518.26|515.86|518.15|515.75|518.26|515.86|518.15|515.75|0
1649674640000|2022-04-11 10:57:20|518.26|515.86|518.26|515.86|518.26|515.86|518.15|515.75|0
1649674650000|2022-04-11 10:57:30|518.47|516.07|518.26|515.86|518.47|516.07|518.26|515.86|0
1649674660000|2022-04-11 10:57:40|518.15|515.75|518.26|515.86|518.26|515.86|518.15|515.75|0
1649674670000|2022-04-11 10:57:50|518.05|515.65|518.26|515.86|518.26|515.86|518.05|515.65|0
1649674680000|2022-04-11 10:58:00|518.47|516.07|518.68|516.28|518.89|516.49|518.47|516.07|0
1649674690000|2022-04-11 10:58:10|519.1|516.7|518.89|516.49|519.1|516.7|518.89|516.49|0
1649674700000|2022-04-11 10:58:20|519.09|516.69|519.09|516.69|519.09|516.69|518.89|516.49|0
1649674710000|2022-04-11 10:58:30|519.3|516.9|519.3|516.9|519.3|516.9|518.99|516.59|0
1649674720000|2022-04-11 10:58:40|518.89|516.49|519.09|516.69|519.09|516.69|518.89|516.49|0
1649674730000|2022-04-11 10:58:50|518.88|516.48|519.3|516.9|519.3|516.9|518.88|516.48|0
1649674740000|2022-04-11 10:59:00|519.09|516.69|519.09|516.69|519.4|517|519.09|516.69|0
1649674750000|2022-04-11 10:59:10|518.68|516.28|519.09|516.69|519.09|516.69|518.68|516.28|0
1649674760000|2022-04-11 10:59:20|518.88|516.48|519.3|516.9|519.3|516.9|518.88|516.48|0
1649674770000|2022-04-11 10:59:30|519.51|517.11|519.3|516.9|519.51|517.11|519.3|516.9|0
1649674780000|2022-04-11 10:59:40|519.51|517.11|519.3|516.9|519.72|517.32|519.19|516.79|0
1649674790000|2022-04-11 10:59:50|519.51|517.11|519.93|517.53|519.93|517.53|519.51|517.11|0
1649674800000|2022-04-11 11:00:00|519.72|517.32|520.35|517.95|520.35|517.95|519.72|517.32|0
1649674810000|2022-04-11 11:00:10|520.14|517.74|520.14|517.74|520.14|517.74|519.93|517.53|0
1649674820000|2022-04-11 11:00:20|519.93|517.53|519.72|517.32|519.93|517.53|519.72|517.32|0
1649674830000|2022-04-11 11:00:30|519.51|517.11|519.4|517|519.51|517.11|519.3|516.9|0
1649674840000|2022-04-11 11:00:40|519.51|517.11|519.61|517.21|520.14|517.74|519.51|517.11|0
1649674850000|2022-04-11 11:00:50|519.3|516.9|519.72|517.32|519.72|517.32|519.3|516.9|0
1649674860000|2022-04-11 11:01:00|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1649674870000|2022-04-11 11:01:10|519.51|517.11|519.09|516.69|519.51|517.11|518.67|516.27|0
1649674880000|2022-04-11 11:01:20|518.88|516.48|518.25|515.85|518.88|516.48|518.25|515.85|0
1649674890000|2022-04-11 11:01:30|518.35|515.95|518.56|516.16|518.67|516.27|518.35|515.95|0
1649674900000|2022-04-11 11:01:40|518.46|516.06|518.25|515.85|518.46|516.06|518.25|515.85|0
1649674910000|2022-04-11 11:01:50|517.84|515.44|518.04|515.64|518.04|515.64|517.84|515.44|0
1649674920000|2022-04-11 11:02:00|518.25|515.85|518.25|515.85|518.46|516.06|518.25|515.85|0
1649674930000|2022-04-11 11:02:10|518.04|515.64|517.83|515.43|518.14|515.74|517.83|515.43|0
1649674950000|2022-04-11 11:02:30|517.63|515.23|518.04|515.64|518.04|515.64|517.63|515.23|0
1649674960000|2022-04-11 11:02:40|517.94|515.54|517.93|515.53|518.04|515.64|517.93|515.53|0
1649674970000|2022-04-11 11:02:50|517.83|515.43|518.04|515.64|518.04|515.64|517.83|515.43|0
1649674980000|2022-04-11 11:03:00|517.83|515.43|518.04|515.64|518.04|515.64|517.83|515.43|0
1649674990000|2022-04-11 11:03:10|517.93|515.53|518.46|516.06|518.46|516.06|517.93|515.53|0
1649675000000|2022-04-11 11:03:20|518.67|516.27|519.09|516.69|519.09|516.69|518.67|516.27|0
1649675010000|2022-04-11 11:03:30|519.72|517.32|519.72|517.32|519.72|517.32|519.72|517.32|0
1649675020000|2022-04-11 11:03:40|519.93|517.53|519.51|517.11|519.93|517.53|519.51|517.11|0
1649675030000|2022-04-11 11:03:50|519.93|517.53|519.93|517.53|519.93|517.53|519.72|517.32|0
1649675040000|2022-04-11 11:04:00|520.14|517.74|519.93|517.53|520.14|517.74|519.93|517.53|0
1649675050000|2022-04-11 11:04:10|520.14|517.74|519.61|517.21|520.14|517.74|519.3|516.9|0
1649675060000|2022-04-11 11:04:20|519.51|517.11|519.09|516.69|519.51|517.11|519.09|516.69|0
1649675070000|2022-04-11 11:04:30|518.88|516.48|518.88|516.48|519.09|516.69|518.88|516.48|0
1649675080000|2022-04-11 11:04:40|519.09|516.69|518.88|516.48|519.09|516.69|518.88|516.48|0
1649675090000|2022-04-11 11:04:50|518.67|516.27|518.67|516.27|518.77|516.37|518.67|516.27|0
1649675100000|2022-04-11 11:05:00|518.77|516.37|519.09|516.69|519.09|516.69|518.67|516.27|0
1649675110000|2022-04-11 11:05:10|519.3|516.9|519.51|517.11|519.51|517.11|519.3|516.9|0
1649675120000|2022-04-11 11:05:20|519.72|517.32|519.09|516.69|519.72|517.32|519.09|516.69|0
1649675130000|2022-04-11 11:05:30|518.98|516.58|518.88|516.48|518.98|516.58|518.88|516.48|0
1649675140000|2022-04-11 11:05:40|518.67|516.27|518.77|516.37|518.88|516.48|518.67|516.27|0
1649675150000|2022-04-11 11:05:50|518.88|516.48|518.56|516.16|518.88|516.48|518.46|516.06|0
1649675160000|2022-04-11 11:06:00|518.67|516.27|518.67|516.27|518.88|516.48|518.56|516.16|0
1649675170000|2022-04-11 11:06:10|519.3|516.9|519.51|517.11|519.51|517.11|519.3|516.9|0
1649675180000|2022-04-11 11:06:20|519.3|516.9|519.51|517.11|519.72|517.32|519.3|516.9|0
1649675190000|2022-04-11 11:06:30|519.3|516.9|519.4|517|519.51|517.11|519.3|516.9|0
1649675200000|2022-04-11 11:06:40|519.3|516.9|519.51|517.11|519.51|517.11|519.3|516.9|0
1649675220000|2022-04-11 11:07:00|519.72|517.32|519.93|517.53|519.93|517.53|519.72|517.32|0
1649675230000|2022-04-11 11:07:10|520.14|517.74|519.93|517.53|520.14|517.74|519.93|517.53|0
1649675240000|2022-04-11 11:07:20|519.82|517.42|519.61|517.21|519.82|517.42|519.51|517.11|0
1649675250000|2022-04-11 11:07:30|519.09|516.69|519.3|516.9|519.3|516.9|519.09|516.69|0
1649675260000|2022-04-11 11:07:40|519.19|516.79|518.88|516.48|519.19|516.79|518.88|516.48|0
1649675270000|2022-04-11 11:07:50|519.09|516.69|518.67|516.27|519.3|516.9|518.67|516.27|0
1649675280000|2022-04-11 11:08:00|518.46|516.06|518.25|515.85|518.67|516.27|518.25|515.85|0
1649675290000|2022-04-11 11:08:10|517.83|515.43|518.04|515.64|518.04|515.64|517.83|515.43|0
1649675300000|2022-04-11 11:08:20|517.93|515.53|516.99|514.59|517.93|515.53|516.99|514.59|0
1649675310000|2022-04-11 11:08:30|516.88|514.48|516.78|514.38|516.99|514.59|516.78|514.38|0
1649675320000|2022-04-11 11:08:40|517.41|515.01|518.04|515.64|518.04|515.64|517.41|515.01|0
1649675330000|2022-04-11 11:08:50|517.83|515.43|518.04|515.64|518.04|515.64|517.72|515.32|0
1649675340000|2022-04-11 11:09:00|517.83|515.43|517.72|515.32|517.83|515.43|517.51|515.11|0
1649675350000|2022-04-11 11:09:10|517.62|515.22|517.51|515.11|517.83|515.43|517.51|515.11|0
1649675360000|2022-04-11 11:09:20|517.83|515.43|517.62|515.22|517.83|515.43|517.62|515.22|0
1649675370000|2022-04-11 11:09:30|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1649675380000|2022-04-11 11:09:40|517.72|515.32|517.41|515.01|517.72|515.32|517.41|515.01|0
1649675390000|2022-04-11 11:09:50|517.51|515.11|517.83|515.43|517.83|515.43|517.41|515.01|0
1649675400000|2022-04-11 11:10:00|518.04|515.64|518.25|515.85|518.25|515.85|517.83|515.43|0
1649675410000|2022-04-11 11:10:10|518.88|516.48|519.09|516.69|519.09|516.69|518.88|516.48|0
1649675420000|2022-04-11 11:10:20|518.88|516.48|518.98|516.58|519.09|516.69|518.88|516.48|0
1649675430000|2022-04-11 11:10:30|519.09|516.69|518.88|516.48|519.3|516.9|518.88|516.48|0
1649675440000|2022-04-11 11:10:40|518.98|516.58|518.98|516.58|518.98|516.58|518.98|516.58|0
1649675450000|2022-04-11 11:10:50|518.88|516.48|518.77|516.37|518.88|516.48|518.77|516.37|0
1649675460000|2022-04-11 11:11:00|518.67|516.27|518.25|515.85|518.67|516.27|518.25|515.85|0
1649675470000|2022-04-11 11:11:10|518.35|515.95|518.46|516.06|518.46|516.06|518.35|515.95|0
1649675480000|2022-04-11 11:11:20|518.25|515.85|518.46|516.06|518.46|516.06|518.25|515.85|0
1649675490000|2022-04-11 11:11:30|518.25|515.85|518.04|515.64|518.25|515.85|518.04|515.64|0
1649675500000|2022-04-11 11:11:40|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1649675510000|2022-04-11 11:11:50|518.04|515.64|517.83|515.43|518.04|515.64|517.83|515.43|0
1649675520000|2022-04-11 11:12:00|518.67|516.27|518.67|516.27|518.67|516.27|518.67|516.27|0
1649675530000|2022-04-11 11:12:10|518.46|516.06|518.14|515.74|518.46|516.06|518.14|515.74|0
1649675540000|2022-04-11 11:12:20|518.25|515.85|518.25|515.85|518.25|515.85|518.14|515.74|0
1649675550000|2022-04-11 11:12:30|517.83|515.43|517.83|515.43|517.93|515.53|517.83|515.43|0
1649675560000|2022-04-11 11:12:40|517.51|515.11|517.62|515.22|517.62|515.22|517.51|515.11|0
1649675570000|2022-04-11 11:12:50|517.51|515.11|517.41|515.01|517.51|515.11|517.2|514.8|0
1649675580000|2022-04-11 11:13:00|517.2|514.8|517.41|515.01|517.41|515.01|517.2|514.8|0
1649675590000|2022-04-11 11:13:10|517.51|515.11|517.2|514.8|517.62|515.22|517.2|514.8|0
1649675600000|2022-04-11 11:13:20|517.09|514.69|517.2|514.8|517.2|514.8|517.09|514.69|0
1649675620000|2022-04-11 11:13:40|517.09|514.69|516.78|514.38|517.09|514.69|516.78|514.38|0
1649675630000|2022-04-11 11:13:50|516.99|514.59|516.99|514.59|516.99|514.59|516.99|514.59|0
1649675640000|2022-04-11 11:14:00|516.78|514.38|516.57|514.17|516.78|514.38|516.57|514.17|0
1649675650000|2022-04-11 11:14:10|516.36|513.96|516.57|514.17|516.57|514.17|516.36|513.96|0
1649675660000|2022-04-11 11:14:20|516.78|514.38|516.88|514.48|516.88|514.48|516.78|514.38|0
1649675670000|2022-04-11 11:14:30|516.78|514.38|517.2|514.8|517.3|514.9|516.78|514.38|0
1649675690000|2022-04-11 11:14:50|517.3|514.9|517.3|514.9|517.3|514.9|517.3|514.9|0
1649675700000|2022-04-11 11:15:00|517.2|514.8|516.57|514.17|517.2|514.8|516.15|513.75|0
1649675710000|2022-04-11 11:15:10|516.25|513.85|516.46|514.06|516.46|514.06|516.25|513.85|0
1649675720000|2022-04-11 11:15:20|516.36|513.96|515.94|513.54|516.36|513.96|515.94|513.54|0
1649675730000|2022-04-11 11:15:30|515.73|513.33|515.94|513.54|515.94|513.54|515.73|513.33|0
1649675740000|2022-04-11 11:15:40|516.04|513.64|515.94|513.54|516.36|513.96|515.94|513.54|0
1649675750000|2022-04-11 11:15:50|515.62|513.22|515.52|513.12|515.62|513.22|515.52|513.12|0
1649675760000|2022-04-11 11:16:00|515.94|513.54|515.52|513.12|515.94|513.54|515.52|513.12|0
1649675770000|2022-04-11 11:16:10|515.94|513.54|516.15|513.75|516.15|513.75|515.73|513.33|0
1649675780000|2022-04-11 11:16:20|515.94|513.54|515.94|513.54|515.94|513.54|515.94|513.54|0
1649675790000|2022-04-11 11:16:30|516.04|513.64|516.15|513.75|516.15|513.75|516.04|513.64|0
1649675800000|2022-04-11 11:16:40|516.25|513.85|515.83|513.43|516.25|513.85|515.83|513.43|0
1649675810000|2022-04-11 11:16:50|515.94|513.54|515.73|513.33|515.94|513.54|515.73|513.33|0
1649675820000|2022-04-11 11:17:00|515.83|513.43|515.52|513.12|515.94|513.54|515.52|513.12|0
1649675830000|2022-04-11 11:17:10|515.41|513.01|515.31|512.91|515.41|513.01|515.31|512.91|0
1649675840000|2022-04-11 11:17:20|515.52|513.12|515.41|513.01|515.52|513.12|515.31|512.91|0
1649675850000|2022-04-11 11:17:30|515.31|512.91|515.41|513.01|515.41|513.01|515.31|512.91|0
1649675860000|2022-04-11 11:17:40|515.52|513.12|515.52|513.12|515.52|513.12|515.41|513.01|0
1649675870000|2022-04-11 11:17:50|515.41|513.01|515.62|513.22|515.62|513.22|515.41|513.01|0
1649675880000|2022-04-11 11:18:00|515.73|513.33|515.73|513.33|515.73|513.33|515.52|513.12|0
1649675890000|2022-04-11 11:18:10|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1649675900000|2022-04-11 11:18:20|515.52|513.12|514.68|512.28|515.52|513.12|514.68|512.28|0
1649675910000|2022-04-11 11:18:30|514.89|512.49|514.68|512.28|515.1|512.7|514.68|512.28|0
1649675920000|2022-04-11 11:18:40|514.48|512.08|514.48|512.08|514.68|512.28|514.48|512.08|0
1649675930000|2022-04-11 11:18:50|514.47|512.07|514.58|512.18|514.58|512.18|514.47|512.07|0
1649675940000|2022-04-11 11:19:00|514.68|512.28|514.47|512.07|514.68|512.28|514.47|512.07|0
1649675950000|2022-04-11 11:19:10|514.27|511.87|514.47|512.07|514.58|512.18|514.27|511.87|0
1649675960000|2022-04-11 11:19:20|514.27|511.87|514.27|511.87|514.27|511.87|514.06|511.66|0
1649675970000|2022-04-11 11:19:30|514.06|511.66|514.06|511.66|514.06|511.66|514.06|511.66|0
1649675980000|2022-04-11 11:19:40|513.85|511.45|514.16|511.76|514.16|511.76|513.85|511.45|0
1649675990000|2022-04-11 11:19:50|513.85|511.45|514.27|511.87|514.27|511.87|513.85|511.45|0
1649676000000|2022-04-11 11:20:00|514.06|511.66|514.06|511.66|514.06|511.66|514.06|511.66|0
1649676010000|2022-04-11 11:20:10|513.85|511.45|513.22|510.82|513.85|511.45|513.22|510.82|0
1649676020000|2022-04-11 11:20:20|513.43|511.03|513.85|511.45|513.85|511.45|513.43|511.03|0
1649676030000|2022-04-11 11:20:30|513.64|511.24|514.06|511.66|514.06|511.66|513.64|511.24|0
1649676040000|2022-04-11 11:20:40|513.85|511.45|513.43|511.03|513.85|511.45|513.43|511.03|0
1649676050000|2022-04-11 11:20:50|513.64|511.24|513.22|510.82|513.64|511.24|513.22|510.82|0
1649676060000|2022-04-11 11:21:00|513.43|511.03|513.01|510.61|513.43|511.03|513.01|510.61|0
1649676090000|2022-04-11 11:21:30|513.22|510.82|513.22|510.82|513.22|510.82|513.22|510.82|0
1649676100000|2022-04-11 11:21:40|513.43|511.03|513.43|511.03|513.43|511.03|513.22|510.82|0
1649676110000|2022-04-11 11:21:50|513.22|510.82|513.01|510.61|513.43|511.03|513.01|510.61|0
1649676120000|2022-04-11 11:22:00|513.11|510.71|514.47|512.07|514.47|512.07|513.11|510.71|0
1649676130000|2022-04-11 11:22:10|514.26|511.86|514.26|511.86|514.26|511.86|514.05|511.65|0
1649676140000|2022-04-11 11:22:20|514.05|511.65|514.05|511.65|514.15|511.75|514.05|511.65|0
1649676150000|2022-04-11 11:22:30|513.85|511.45|513.85|511.45|513.85|511.45|513.85|511.45|0
1649676160000|2022-04-11 11:22:40|514.15|511.75|514.47|512.07|514.47|512.07|514.15|511.75|0
1649676170000|2022-04-11 11:22:50|514.26|511.86|514.47|512.07|514.47|512.07|514.26|511.86|0
1649676180000|2022-04-11 11:23:00|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1649676190000|2022-04-11 11:23:10|514.05|511.65|514.05|511.65|514.05|511.65|513.84|511.44|0
1649676200000|2022-04-11 11:23:20|513.84|511.44|513.64|511.24|513.84|511.44|513.64|511.24|0
1649676210000|2022-04-11 11:23:30|513.84|511.44|513.74|511.34|513.84|511.44|513.74|511.34|0
1649676220000|2022-04-11 11:23:40|513.64|511.24|513.84|511.44|513.84|511.44|513.64|511.24|0
1649676230000|2022-04-11 11:23:50|513.43|511.03|513.43|511.03|513.43|511.03|513.22|510.82|0
1649676240000|2022-04-11 11:24:00|513.22|510.82|513.43|511.03|513.43|511.03|513.22|510.82|0
1649676250000|2022-04-11 11:24:10|513.53|511.13|513.43|511.03|513.53|511.13|513.43|511.03|0
1649676260000|2022-04-11 11:24:20|513.53|511.13|514.05|511.65|514.05|511.65|513.43|511.03|0
1649676270000|2022-04-11 11:24:30|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1649676280000|2022-04-11 11:24:40|514.36|511.96|514.47|512.07|514.47|512.07|514.36|511.96|0
1649676290000|2022-04-11 11:24:50|514.26|511.86|514.26|511.86|514.26|511.86|514.26|511.86|0
1649676300000|2022-04-11 11:25:00|514.05|511.65|513.84|511.44|514.05|511.65|513.63|511.23|0
1649676310000|2022-04-11 11:25:10|513.74|511.34|514.05|511.65|514.05|511.65|513.74|511.34|0
1649676330000|2022-04-11 11:25:30|513.84|511.44|513.63|511.23|513.84|511.44|513.63|511.23|0
1649676340000|2022-04-11 11:25:40|513.43|511.03|513.43|511.03|513.43|511.03|513.43|511.03|0
1649676350000|2022-04-11 11:25:50|512.8|510.4|513.22|510.82|513.22|510.82|512.8|510.4|0
1649676360000|2022-04-11 11:26:00|513.43|511.03|513.63|511.23|513.63|511.23|513.43|511.03|0
1649676370000|2022-04-11 11:26:10|513.43|511.03|513.43|511.03|513.43|511.03|513.43|511.03|0
1649676380000|2022-04-11 11:26:20|513.42|511.02|513.22|510.82|513.42|511.02|513.22|510.82|0
1649676390000|2022-04-11 11:26:30|513.01|510.61|513.22|510.82|513.22|510.82|513.01|510.61|0
1649676400000|2022-04-11 11:26:40|513.32|510.92|513.84|511.44|513.84|511.44|513.22|510.82|0
1649676410000|2022-04-11 11:26:50|513.63|511.23|514.05|511.65|514.05|511.65|513.63|511.23|0
1649676420000|2022-04-11 11:27:00|514.15|511.75|514.15|511.75|514.15|511.75|514.05|511.65|0
1649676430000|2022-04-11 11:27:10|514.05|511.65|514.47|512.07|514.47|512.07|514.05|511.65|0
1649676440000|2022-04-11 11:27:20|514.26|511.86|514.05|511.65|514.26|511.86|514.05|511.65|0
1649676450000|2022-04-11 11:27:30|514.26|511.86|514.68|512.28|514.68|512.28|514.26|511.86|0
1649676460000|2022-04-11 11:27:40|514.47|512.07|514.68|512.28|514.68|512.28|514.47|512.07|0
1649676470000|2022-04-11 11:27:50|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1649676480000|2022-04-11 11:28:00|514.68|512.28|514.26|511.86|514.68|512.28|514.26|511.86|0
1649676490000|2022-04-11 11:28:10|514.05|511.65|514.15|511.75|514.15|511.75|514.05|511.65|0
1649676500000|2022-04-11 11:28:20|514.36|511.96|514.68|512.28|514.68|512.28|514.36|511.96|0
1649676510000|2022-04-11 11:28:30|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1649676520000|2022-04-11 11:28:40|514.68|512.28|514.78|512.38|514.89|512.49|514.68|512.28|0
1649676530000|2022-04-11 11:28:50|514.99|512.59|514.68|512.28|514.99|512.59|514.68|512.28|0
1649676540000|2022-04-11 11:29:00|514.78|512.38|514.68|512.28|514.89|512.49|514.68|512.28|0
1649676550000|2022-04-11 11:29:10|514.89|512.49|514.89|512.49|514.89|512.49|514.89|512.49|0
1649676560000|2022-04-11 11:29:20|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1649676570000|2022-04-11 11:29:30|515.3|512.9|515.3|512.9|515.3|512.9|515.09|512.69|0
1649676580000|2022-04-11 11:29:40|515.09|512.69|515.09|512.69|515.09|512.69|515.09|512.69|0
1649676590000|2022-04-11 11:29:50|514.89|512.49|514.99|512.59|514.99|512.59|514.89|512.49|0
1649676600000|2022-04-11 11:30:00|515.09|512.69|514.89|512.49|515.09|512.69|514.68|512.28|0
1649676610000|2022-04-11 11:30:10|514.68|512.28|514.47|512.07|514.68|512.28|514.47|512.07|0
1649676620000|2022-04-11 11:30:20|514.36|511.96|514.47|512.07|514.47|512.07|514.36|511.96|0
1649676630000|2022-04-11 11:30:30|514.68|512.28|514.47|512.07|514.68|512.28|514.47|512.07|0
1649676640000|2022-04-11 11:30:40|513.63|511.23|513.63|511.23|513.84|511.44|513.63|511.23|0
1649676650000|2022-04-11 11:30:50|513.42|511.02|513.42|511.02|513.42|511.02|513.42|511.02|0
1649676660000|2022-04-11 11:31:00|513.63|511.23|513.21|510.81|513.63|511.23|513.21|510.81|0
1649676670000|2022-04-11 11:31:10|513|510.6|513.21|510.81|513.21|510.81|512.8|510.4|0
1649676680000|2022-04-11 11:31:20|513|510.6|513|510.6|513|510.6|513|510.6|0
1649676690000|2022-04-11 11:31:30|513.21|510.81|513.31|510.91|513.42|511.02|513.21|510.81|0
1649676700000|2022-04-11 11:31:40|513.42|511.02|513.21|510.81|513.42|511.02|513.21|510.81|0
1649676710000|2022-04-11 11:31:50|513|510.6|513.42|511.02|513.42|511.02|513|510.6|0
1649676720000|2022-04-11 11:32:00|513.63|511.23|513|510.6|513.63|511.23|513|510.6|0
1649676730000|2022-04-11 11:32:10|513.21|510.81|513|510.6|513.21|510.81|512.79|510.39|0
1649676740000|2022-04-11 11:32:20|512.79|510.39|512.79|510.39|512.79|510.39|512.79|510.39|0
1649676750000|2022-04-11 11:32:30|512.59|510.19|512.59|510.19|512.79|510.39|512.59|510.19|0
1649676760000|2022-04-11 11:32:40|512.79|510.39|513|510.6|513|510.6|512.79|510.39|0
1649676780000|2022-04-11 11:33:00|513.1|510.7|513.42|511.02|513.42|511.02|513|510.6|0
1649676790000|2022-04-11 11:33:10|513.63|511.23|513.52|511.12|513.63|511.23|513.42|511.02|0
1649676800000|2022-04-11 11:33:20|513.42|511.02|513.21|510.81|513.42|511.02|513.21|510.81|0
1649676810000|2022-04-11 11:33:30|513.42|511.02|513.42|511.02|513.42|511.02|513.31|510.91|0
1649676820000|2022-04-11 11:33:40|513.21|510.81|513.42|511.02|513.42|511.02|513.21|510.81|0
1649676830000|2022-04-11 11:33:50|513.52|511.12|513.52|511.12|513.52|511.12|513.52|511.12|0
1649676840000|2022-04-11 11:34:00|513.42|511.02|513.42|511.02|513.63|511.23|513.42|511.02|0
1649676850000|2022-04-11 11:34:10|513.21|510.81|513.21|510.81|513.21|510.81|513|510.6|0
1649676860000|2022-04-11 11:34:20|513|510.6|513|510.6|513.1|510.7|513|510.6|0
1649676870000|2022-04-11 11:34:30|513.21|510.81|513|510.6|513.21|510.81|512.79|510.39|0
1649676880000|2022-04-11 11:34:40|512.79|510.39|512.79|510.39|512.79|510.39|512.58|510.18|0
1649676890000|2022-04-11 11:34:50|512.58|510.18|513|510.6|513|510.6|512.58|510.18|0
1649676900000|2022-04-11 11:35:00|512.89|510.49|512.58|510.18|512.89|510.49|512.58|510.18|0
1649676910000|2022-04-11 11:35:10|512.79|510.39|513|510.6|513|510.6|512.79|510.39|0
1649676920000|2022-04-11 11:35:20|512.79|510.39|512.89|510.49|512.89|510.49|512.79|510.39|0
1649676930000|2022-04-11 11:35:30|512.58|510.18|512.37|509.97|512.79|510.39|512.37|509.97|0
1649676940000|2022-04-11 11:35:40|512.17|509.77|512.17|509.77|512.17|509.77|512.17|509.77|0
1649676950000|2022-04-11 11:35:50|512.37|509.97|512.37|509.97|512.37|509.97|512.37|509.97|0
1649676960000|2022-04-11 11:36:00|511.96|509.56|512.17|509.77|512.17|509.77|511.96|509.56|0
1649676970000|2022-04-11 11:36:10|512.37|509.97|512.79|510.39|512.79|510.39|512.37|509.97|0
1649676980000|2022-04-11 11:36:20|513|510.6|513.21|510.81|513.21|510.81|513|510.6|0
1649676990000|2022-04-11 11:36:30|512.79|510.39|513|510.6|513|510.6|512.79|510.39|0
1649677000000|2022-04-11 11:36:40|512.79|510.39|511.54|509.14|512.79|510.39|511.54|509.14|0
1649677010000|2022-04-11 11:36:50|511.75|509.35|511.33|508.93|511.75|509.35|511.33|508.93|0
1649677020000|2022-04-11 11:37:00|511.54|509.14|511.75|509.35|511.75|509.35|511.54|509.14|0
1649677030000|2022-04-11 11:37:10|511.54|509.14|512.16|509.76|512.16|509.76|511.54|509.14|0
1649677040000|2022-04-11 11:37:20|511.96|509.56|512.06|509.66|512.16|509.76|511.96|509.56|0
1649677050000|2022-04-11 11:37:30|512.16|509.76|511.54|509.14|512.16|509.76|511.33|508.93|0
1649677060000|2022-04-11 11:37:40|511.33|508.93|511.75|509.35|511.75|509.35|511.33|508.93|0
1649677070000|2022-04-11 11:37:50|512.16|509.76|511.85|509.45|512.16|509.76|511.85|509.45|0
1649677080000|2022-04-11 11:38:00|511.96|509.56|512.37|509.97|512.37|509.97|511.96|509.56|0
1649677090000|2022-04-11 11:38:10|512.16|509.76|512.16|509.76|512.16|509.76|512.16|509.76|0
1649677100000|2022-04-11 11:38:20|511.75|509.35|511.75|509.35|511.96|509.56|511.54|509.14|0
1649677110000|2022-04-11 11:38:30|512.16|509.76|511.75|509.35|512.16|509.76|511.75|509.35|0
1649677120000|2022-04-11 11:38:40|511.64|509.24|511.75|509.35|511.75|509.35|511.64|509.24|0
1649677130000|2022-04-11 11:38:50|511.85|509.45|511.85|509.45|511.85|509.45|511.85|509.45|0
1649677140000|2022-04-11 11:39:00|511.75|509.35|511.33|508.93|511.85|509.45|511.12|508.72|0
1649677150000|2022-04-11 11:39:10|510.91|508.51|510.49|508.09|511.12|508.72|510.49|508.09|0
1649677160000|2022-04-11 11:39:20|510.7|508.3|509.87|507.47|510.7|508.3|509.87|507.47|0
1649677170000|2022-04-11 11:39:30|510.08|507.68|510.49|508.09|510.49|508.09|510.08|507.68|0
1649677180000|2022-04-11 11:39:40|510.7|508.3|509.87|507.47|510.7|508.3|509.87|507.47|0
1649677190000|2022-04-11 11:39:50|509.45|507.05|509.45|507.05|509.66|507.26|509.45|507.05|0
1649677200000|2022-04-11 11:40:00|509.24|506.84|509.03|506.63|509.24|506.84|509.03|506.63|0
1649677210000|2022-04-11 11:40:10|509.66|507.26|509.45|507.05|509.66|507.26|509.45|507.05|0
1649677220000|2022-04-11 11:40:20|509.24|506.84|509.03|506.63|509.24|506.84|509.03|506.63|0
1649677230000|2022-04-11 11:40:30|509.13|506.73|508.83|506.43|509.13|506.73|508.83|506.43|0
1649677240000|2022-04-11 11:40:40|508.93|506.53|509.03|506.63|509.03|506.63|508.93|506.53|0
1649677250000|2022-04-11 11:40:50|509.13|506.73|509.03|506.63|509.13|506.73|509.03|506.63|0
1649677260000|2022-04-11 11:41:00|509.13|506.73|508.83|506.43|509.13|506.73|508.83|506.43|0
1649677270000|2022-04-11 11:41:10|509.03|506.63|509.03|506.63|509.03|506.63|509.03|506.63|0
1649677280000|2022-04-11 11:41:20|508.83|506.43|508.62|506.22|508.83|506.43|508.62|506.22|0
1649677290000|2022-04-11 11:41:30|508.83|506.43|508.83|506.43|508.83|506.43|508.83|506.43|0
1649677300000|2022-04-11 11:41:40|509.24|506.84|509.45|507.05|509.45|507.05|509.24|506.84|0
1649677310000|2022-04-11 11:41:50|509.66|507.26|509.45|507.05|509.66|507.26|509.45|507.05|0
1649677320000|2022-04-11 11:42:00|509.24|506.84|509.45|507.05|509.66|507.26|509.24|506.84|0
1649677330000|2022-04-11 11:42:10|508.83|506.43|507.78|505.38|508.83|506.43|507.78|505.38|0
1649677340000|2022-04-11 11:42:20|508.41|506.01|507.58|505.18|508.41|506.01|507.58|505.18|0
1649677350000|2022-04-11 11:42:30|507.78|505.38|507.58|505.18|507.78|505.38|507.58|505.18|0
1649677360000|2022-04-11 11:42:40|507.99|505.59|507.58|505.18|507.99|505.59|507.58|505.18|0
1649677370000|2022-04-11 11:42:50|507.78|505.38|507.58|505.18|507.78|505.38|507.37|504.97|0
1649677380000|2022-04-11 11:43:00|506.95|504.55|507.16|504.76|507.26|504.86|506.95|504.55|0
1649677390000|2022-04-11 11:43:10|507.37|504.97|507.37|504.97|507.37|504.97|507.26|504.86|0
1649677410000|2022-04-11 11:43:30|506.95|504.55|507.58|505.18|507.58|505.18|506.95|504.55|0
1649677420000|2022-04-11 11:43:40|507.78|505.38|507.88|505.48|507.88|505.48|507.78|505.38|0
1649677430000|2022-04-11 11:43:50|507.78|505.38|507.57|505.17|507.78|505.38|507.37|504.97|0
1649677440000|2022-04-11 11:44:00|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1649677450000|2022-04-11 11:44:10|507.57|505.17|507.37|504.97|507.57|505.17|507.37|504.97|0
1649677460000|2022-04-11 11:44:20|507.57|505.17|507.78|505.38|507.78|505.38|507.37|504.97|0
1649677470000|2022-04-11 11:44:30|507.99|505.59|507.99|505.59|507.99|505.59|507.99|505.59|0
1649677480000|2022-04-11 11:44:40|507.57|505.17|507.37|504.97|507.57|505.17|507.37|504.97|0
1649677490000|2022-04-11 11:44:50|507.47|505.07|507.99|505.59|507.99|505.59|507.47|505.07|0
1649677500000|2022-04-11 11:45:00|507.67|505.27|507.78|505.38|507.99|505.59|507.67|505.27|0
1649677510000|2022-04-11 11:45:10|507.57|505.17|507.57|505.17|507.67|505.27|507.57|505.17|0
1649677520000|2022-04-11 11:45:20|507.78|505.38|507.37|504.97|507.78|505.38|507.37|504.97|0
1649677530000|2022-04-11 11:45:30|507.26|504.86|507.37|504.97|507.47|505.07|507.26|504.86|0
1649677540000|2022-04-11 11:45:40|507.47|505.07|507.99|505.59|507.99|505.59|507.47|505.07|0
1649677550000|2022-04-11 11:45:50|508.2|505.8|508.61|506.21|508.61|506.21|508.2|505.8|0
1649677560000|2022-04-11 11:46:00|508.71|506.31|508.61|506.21|508.82|506.42|508.61|506.21|0
1649677570000|2022-04-11 11:46:10|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1649677580000|2022-04-11 11:46:20|508.82|506.42|508.92|506.52|508.92|506.52|508.82|506.42|0
1649677590000|2022-04-11 11:46:30|508.82|506.42|508.71|506.31|508.82|506.42|508.71|506.31|0
1649677600000|2022-04-11 11:46:40|508.61|506.21|508.2|505.8|508.61|506.21|508.09|505.69|0
1649677610000|2022-04-11 11:46:50|508.61|506.21|508.41|506.01|508.61|506.21|508.41|506.01|0
1649677620000|2022-04-11 11:47:00|508.51|506.11|508.82|506.42|508.82|506.42|508.51|506.11|0
1649677630000|2022-04-11 11:47:10|508.61|506.21|508.2|505.8|508.61|506.21|508.2|505.8|0
1649677640000|2022-04-11 11:47:20|507.99|505.59|507.78|505.38|507.99|505.59|507.57|505.17|0
1649677650000|2022-04-11 11:47:30|507.67|505.27|507.36|504.96|507.67|505.27|507.36|504.96|0
1649677660000|2022-04-11 11:47:40|507.57|505.17|507.57|505.17|507.57|505.17|507.57|505.17|0
1649677670000|2022-04-11 11:47:50|507.78|505.38|507.78|505.38|507.78|505.38|507.78|505.38|0
1649677680000|2022-04-11 11:48:00|507.99|505.59|507.99|505.59|507.99|505.59|507.99|505.59|0
1649677690000|2022-04-11 11:48:10|507.78|505.38|507.88|505.48|507.88|505.48|507.78|505.38|0
1649677700000|2022-04-11 11:48:20|507.78|505.38|507.88|505.48|507.88|505.48|507.78|505.38|0
1649677710000|2022-04-11 11:48:30|507.99|505.59|508.09|505.69|508.2|505.8|507.99|505.59|0
1649677720000|2022-04-11 11:48:40|507.99|505.59|507.36|504.96|507.99|505.59|507.36|504.96|0
1649677730000|2022-04-11 11:48:50|507.26|504.86|507.36|504.96|507.36|504.96|507.16|504.76|0
1649677750000|2022-04-11 11:49:10|507.78|505.38|508.2|505.8|508.2|505.8|507.78|505.38|0
1649677770000|2022-04-11 11:49:30|507.99|505.59|508.2|505.8|508.2|505.8|507.99|505.59|0
1649677780000|2022-04-11 11:49:40|508.09|505.69|508.09|505.69|508.09|505.69|508.09|505.69|0
1649677790000|2022-04-11 11:49:50|508.2|505.8|508.2|505.8|508.2|505.8|507.99|505.59|0
1649677800000|2022-04-11 11:50:00|508.4|506|508.4|506|508.4|506|508.4|506|0
1649677810000|2022-04-11 11:50:10|508.61|506.21|508.29|505.89|508.61|506.21|508.19|505.79|0
1649677820000|2022-04-11 11:50:20|508.19|505.79|507.78|505.38|508.19|505.79|507.78|505.38|0
1649677830000|2022-04-11 11:50:30|507.57|505.17|507.78|505.38|507.78|505.38|507.57|505.17|0
1649677840000|2022-04-11 11:50:40|507.99|505.59|507.99|505.59|507.99|505.59|507.88|505.48|0
1649677850000|2022-04-11 11:50:50|507.88|505.48|507.78|505.38|507.88|505.48|507.78|505.38|0
1649677860000|2022-04-11 11:51:00|507.99|505.59|507.99|505.59|507.99|505.59|507.99|505.59|0
1649677870000|2022-04-11 11:51:10|507.78|505.38|507.78|505.38|507.78|505.38|507.78|505.38|0
1649677880000|2022-04-11 11:51:20|507.99|505.59|507.99|505.59|507.99|505.59|507.99|505.59|0
1649677890000|2022-04-11 11:51:30|507.88|505.48|507.88|505.48|507.99|505.59|507.88|505.48|0
1649677900000|2022-04-11 11:51:40|507.67|505.27|507.67|505.27|507.67|505.27|507.67|505.27|0
1649677910000|2022-04-11 11:51:50|507.57|505.17|507.78|505.38|507.78|505.38|507.57|505.17|0
1649677920000|2022-04-11 11:52:00|507.99|505.59|507.99|505.59|507.99|505.59|507.78|505.38|0
1649677930000|2022-04-11 11:52:10|507.78|505.38|507.67|505.27|507.78|505.38|507.67|505.27|0
1649677940000|2022-04-11 11:52:20|507.57|505.17|507.78|505.38|507.78|505.38|507.57|505.17|0
1649677950000|2022-04-11 11:52:30|507.99|505.59|507.78|505.38|507.99|505.59|507.78|505.38|0
1649677960000|2022-04-11 11:52:40|507.88|505.48|507.88|505.48|507.88|505.48|507.88|505.48|0
1649677970000|2022-04-11 11:52:50|507.98|505.58|507.98|505.58|507.98|505.58|507.98|505.58|0
1649677990000|2022-04-11 11:53:10|508.29|505.89|508.71|506.31|508.71|506.31|508.29|505.89|0
1649678000000|2022-04-11 11:53:20|508.61|506.21|508.82|506.42|508.82|506.42|508.61|506.21|0
1649678010000|2022-04-11 11:53:30|508.92|506.52|509.23|506.83|509.23|506.83|508.92|506.52|0
1649678020000|2022-04-11 11:53:40|508.61|506.21|508.71|506.31|508.71|506.31|508.61|506.21|0
1649678030000|2022-04-11 11:53:50|508.4|506|507.98|505.58|508.4|506|507.98|505.58|0
1649678040000|2022-04-11 11:54:00|508.19|505.79|507.36|504.96|508.19|505.79|507.36|504.96|0
1649678050000|2022-04-11 11:54:10|506.94|504.54|507.15|504.75|507.36|504.96|506.94|504.54|0
1649678060000|2022-04-11 11:54:20|507.36|504.96|507.36|504.96|507.36|504.96|507.25|504.85|0
1649678070000|2022-04-11 11:54:30|507.57|505.17|507.57|505.17|507.67|505.27|507.57|505.17|0
1649678080000|2022-04-11 11:54:40|507.46|505.06|507.36|504.96|507.46|505.06|507.36|504.96|0
1649678090000|2022-04-11 11:54:50|507.57|505.17|507.78|505.38|507.78|505.38|507.57|505.17|0
1649678100000|2022-04-11 11:55:00|507.57|505.17|507.57|505.17|507.78|505.38|507.57|505.17|0
1649678110000|2022-04-11 11:55:10|507.78|505.38|507.67|505.27|507.78|505.38|507.67|505.27|0
1649678120000|2022-04-11 11:55:20|507.57|505.17|507.46|505.06|507.57|505.17|507.36|504.96|0
1649678130000|2022-04-11 11:55:30|507.36|504.96|507.36|504.96|507.36|504.96|507.15|504.75|0
1649678140000|2022-04-11 11:55:40|507.15|504.75|507.15|504.75|507.15|504.75|507.15|504.75|0
1649678150000|2022-04-11 11:55:50|506.94|504.54|507.04|504.64|507.15|504.75|506.94|504.54|0
1649678160000|2022-04-11 11:56:00|506.94|504.54|507.36|504.96|507.36|504.96|506.94|504.54|0
1649678170000|2022-04-11 11:56:10|507.25|504.85|507.36|504.96|507.36|504.96|507.25|504.85|0
1649678180000|2022-04-11 11:56:20|507.25|504.85|507.25|504.85|507.25|504.85|507.15|504.75|0
1649678190000|2022-04-11 11:56:30|507.57|505.17|507.67|505.27|507.77|505.37|507.57|505.17|0
1649678200000|2022-04-11 11:56:40|507.36|504.96|507.98|505.58|507.98|505.58|507.36|504.96|0
1649678210000|2022-04-11 11:56:50|507.77|505.37|507.98|505.58|507.98|505.58|507.77|505.37|0
1649678220000|2022-04-11 11:57:00|507.87|505.47|508.19|505.79|508.19|505.79|507.87|505.47|0
1649678230000|2022-04-11 11:57:10|508.4|506|508.19|505.79|508.4|506|508.19|505.79|0
1649678240000|2022-04-11 11:57:20|507.98|505.58|507.57|505.17|507.98|505.58|507.57|505.17|0
1649678250000|2022-04-11 11:57:30|507.77|505.37|508.19|505.79|508.19|505.79|507.77|505.37|0
1649678260000|2022-04-11 11:57:40|508.4|506|508.08|505.68|508.4|506|508.08|505.68|0
1649678270000|2022-04-11 11:57:50|508.19|505.79|507.57|505.17|508.19|505.79|507.57|505.17|0
1649678280000|2022-04-11 11:58:00|507.77|505.37|507.77|505.37|507.77|505.37|507.77|505.37|0
1649678290000|2022-04-11 11:58:10|507.57|505.17|507.77|505.37|507.77|505.37|507.57|505.17|0
1649678300000|2022-04-11 11:58:20|507.87|505.47|507.77|505.37|507.87|505.47|507.77|505.37|0
1649678310000|2022-04-11 11:58:30|507.98|505.58|507.77|505.37|507.98|505.58|507.77|505.37|0
1649678320000|2022-04-11 11:58:40|507.56|505.16|507.15|504.75|507.56|505.16|507.15|504.75|0
1649678330000|2022-04-11 11:58:50|507.25|504.85|507.36|504.96|507.36|504.96|507.25|504.85|0
1649678340000|2022-04-11 11:59:00|507.25|504.85|506.94|504.54|507.36|504.96|506.94|504.54|0
1649678350000|2022-04-11 11:59:10|507.15|504.75|507.04|504.64|507.15|504.75|507.04|504.64|0
1649678360000|2022-04-11 11:59:20|506.73|504.33|506.11|503.71|506.73|504.33|506.11|503.71|0
1649678370000|2022-04-11 11:59:30|505.9|503.5|505.9|503.5|505.9|503.5|505.9|503.5|0
1649678380000|2022-04-11 11:59:40|505.79|503.39|505.9|503.5|505.9|503.5|505.79|503.39|0
1649678390000|2022-04-11 11:59:50|506.11|503.71|506.32|503.92|506.32|503.92|506.11|503.71|0
1649678400000|2022-04-11 12:00:00|506.52|504.12|506.11|503.71|506.52|504.12|506.11|503.71|0
1649678410000|2022-04-11 12:00:10|506.32|503.92|506.73|504.33|506.73|504.33|506.32|503.92|0
1649678420000|2022-04-11 12:00:20|507.25|504.85|508.19|505.79|508.19|505.79|507.15|504.75|0
1649678430000|2022-04-11 12:00:30|508.4|506|508.19|505.79|508.4|506|508.08|505.68|0
1649678440000|2022-04-11 12:00:40|507.98|505.58|507.56|505.16|507.98|505.58|507.56|505.16|0
1649678450000|2022-04-11 12:00:50|507.77|505.37|507.77|505.37|507.77|505.37|507.56|505.16|0
1649678460000|2022-04-11 12:01:00|507.98|505.58|507.35|504.95|507.98|505.58|507.35|504.95|0
1649678470000|2022-04-11 12:01:10|507.56|505.16|507.15|504.75|507.56|505.16|507.15|504.75|0
1649678480000|2022-04-11 12:01:20|506.94|504.54|507.77|505.37|507.77|505.37|506.94|504.54|0
1649678490000|2022-04-11 12:01:30|507.56|505.16|507.77|505.37|507.77|505.37|507.56|505.16|0
1649678500000|2022-04-11 12:01:40|507.56|505.16|507.35|504.95|507.56|505.16|507.35|504.95|0
1649678510000|2022-04-11 12:01:50|507.45|505.05|507.66|505.26|507.66|505.26|507.15|504.75|0
1649678520000|2022-04-11 12:02:00|507.56|505.16|507.56|505.16|507.87|505.47|507.56|505.16|0
1649678530000|2022-04-11 12:02:10|507.15|504.75|507.15|504.75|507.15|504.75|507.15|504.75|0
1649678540000|2022-04-11 12:02:20|506.94|504.54|506.11|503.71|506.94|504.54|506.11|503.71|0
1649678550000|2022-04-11 12:02:30|505.48|503.08|506.11|503.71|506.11|503.71|505.27|502.87|0
1649678560000|2022-04-11 12:02:40|505.9|503.5|506.11|503.71|506.11|503.71|505.9|503.5|0
1649678570000|2022-04-11 12:02:50|506.52|504.12|506.73|504.33|506.73|504.33|506.52|504.12|0
1649678580000|2022-04-11 12:03:00|506.94|504.54|507.35|504.95|507.35|504.95|506.94|504.54|0
1649678590000|2022-04-11 12:03:10|506.94|504.54|507.35|504.95|507.35|504.95|506.94|504.54|0
1649678600000|2022-04-11 12:03:20|507.25|504.85|507.35|504.95|507.45|505.05|507.25|504.85|0
1649678610000|2022-04-11 12:03:30|507.56|505.16|507.56|505.16|507.56|505.16|507.45|505.05|0
1649678620000|2022-04-11 12:03:40|507.15|504.75|507.14|504.74|507.15|504.75|507.14|504.74|0
1649678630000|2022-04-11 12:03:50|506.73|504.33|506.83|504.43|506.94|504.54|506.73|504.33|0
1649678640000|2022-04-11 12:04:00|506.94|504.54|506.73|504.33|506.94|504.54|506.73|504.33|0
1649678650000|2022-04-11 12:04:10|506.83|504.43|506.83|504.43|506.94|504.54|506.83|504.43|0
1649678660000|2022-04-11 12:04:20|506.94|504.54|507.24|504.84|507.24|504.84|506.94|504.54|0
1649678670000|2022-04-11 12:04:30|507.14|504.74|507.24|504.84|507.24|504.84|507.14|504.74|0
1649678680000|2022-04-11 12:04:40|507.35|504.95|507.45|505.05|507.45|505.05|507.35|504.95|0
1649678690000|2022-04-11 12:04:50|507.35|504.95|507.14|504.74|507.56|505.16|507.14|504.74|0
1649678700000|2022-04-11 12:05:00|506.94|504.54|507.14|504.74|507.14|504.74|506.94|504.54|0
1649678710000|2022-04-11 12:05:10|506.73|504.33|506.31|503.91|506.73|504.33|506.31|503.91|0
1649678720000|2022-04-11 12:05:20|506.52|504.12|506.52|504.12|506.52|504.12|506.52|504.12|0
1649678730000|2022-04-11 12:05:30|506.31|503.91|506.31|503.91|506.52|504.12|506.31|503.91|0
1649678740000|2022-04-11 12:05:40|506.1|503.7|505.9|503.5|506.1|503.7|505.9|503.5|0
1649678750000|2022-04-11 12:05:50|506.1|503.7|505.69|503.29|506.1|503.7|505.69|503.29|0
1649678760000|2022-04-11 12:06:00|505.48|503.08|505.48|503.08|505.48|503.08|505.48|503.08|0
1649678770000|2022-04-11 12:06:10|505.9|503.5|505.9|503.5|505.9|503.5|505.69|503.29|0
1649678780000|2022-04-11 12:06:20|505.48|503.08|505.37|502.97|505.48|503.08|505.27|502.87|0
1649678790000|2022-04-11 12:06:30|505.27|502.87|505.37|502.97|505.48|503.08|505.27|502.87|0
1649678800000|2022-04-11 12:06:40|505.48|503.08|505.37|502.97|505.69|503.29|505.37|502.97|0
1649678810000|2022-04-11 12:06:50|505.27|502.87|504.86|502.46|505.27|502.87|504.86|502.46|0
1649678820000|2022-04-11 12:07:00|505.06|502.66|504.86|502.46|505.06|502.66|504.86|502.46|0
1649678830000|2022-04-11 12:07:10|505.06|502.66|504.86|502.46|505.06|502.66|504.86|502.46|0
1649678840000|2022-04-11 12:07:20|505.06|502.66|505.27|502.87|505.27|502.87|505.06|502.66|0
1649678850000|2022-04-11 12:07:30|505.37|502.97|505.27|502.87|505.48|503.08|505.27|502.87|0
1649678860000|2022-04-11 12:07:40|505.06|502.66|505.27|502.87|505.27|502.87|505.06|502.66|0
1649678870000|2022-04-11 12:07:50|505.48|503.08|505.27|502.87|505.58|503.18|505.27|502.87|0
1649678880000|2022-04-11 12:08:00|505.48|503.08|505.48|503.08|505.48|503.08|505.48|503.08|0
1649678890000|2022-04-11 12:08:10|505.37|502.97|505.69|503.29|505.69|503.29|505.27|502.87|0
1649678900000|2022-04-11 12:08:20|505.89|503.49|505.89|503.49|505.89|503.49|505.69|503.29|0
1649678910000|2022-04-11 12:08:30|505.69|503.29|505.06|502.66|505.69|503.29|505.06|502.66|0
1649678920000|2022-04-11 12:08:40|505.27|502.87|504.85|502.45|505.27|502.87|504.85|502.45|0
1649678930000|2022-04-11 12:08:50|505.06|502.66|505.27|502.87|505.27|502.87|505.06|502.66|0
1649678940000|2022-04-11 12:09:00|504.95|502.55|502.57|500.17|504.95|502.55|502.57|500.17|0
1649678950000|2022-04-11 12:09:10|502.78|500.38|503.19|500.79|503.19|500.79|502.78|500.38|0
1649678960000|2022-04-11 12:09:20|503.09|500.69|503.4|501|503.4|501|502.78|500.38|0
1649678970000|2022-04-11 12:09:30|503.61|501.21|503.71|501.31|503.71|501.31|503.61|501.21|0
1649678980000|2022-04-11 12:09:40|503.4|501|503.61|501.21|503.82|501.42|503.4|501|0
1649678990000|2022-04-11 12:09:50|503.4|501|503.29|500.89|503.4|501|503.19|500.79|0
1649679000000|2022-04-11 12:10:00|502.99|500.59|503.19|500.79|503.19|500.79|502.99|500.59|0
1649679010000|2022-04-11 12:10:10|503.4|501|503.19|500.79|503.4|501|503.19|500.79|0
1649679020000|2022-04-11 12:10:20|502.78|500.38|502.57|500.17|502.78|500.38|502.57|500.17|0
1649679030000|2022-04-11 12:10:30|501.33|498.93|501.74|499.34|501.74|499.34|501.33|498.93|0
1649679040000|2022-04-11 12:10:40|501.53|499.13|501.74|499.34|501.74|499.34|501.43|499.03|0
1649679050000|2022-04-11 12:10:50|501.95|499.55|501.74|499.34|501.95|499.55|501.74|499.34|0
1649679060000|2022-04-11 12:11:00|501.95|499.55|501.74|499.34|501.95|499.55|501.74|499.34|0
1649679070000|2022-04-11 12:11:10|502.36|499.96|501.12|498.72|502.36|499.96|500.91|498.51|0
1649679080000|2022-04-11 12:11:20|501.33|498.93|501.33|498.93|501.33|498.93|501.12|498.72|0
1649679090000|2022-04-11 12:11:30|501.12|498.72|501.53|499.13|501.53|499.13|501.12|498.72|0
1649679100000|2022-04-11 12:11:40|501.74|499.34|501.74|499.34|501.74|499.34|501.74|499.34|0
1649679110000|2022-04-11 12:11:50|501.95|499.55|502.15|499.75|502.15|499.75|501.95|499.55|0
1649679120000|2022-04-11 12:12:00|501.95|499.55|502.15|499.75|502.15|499.75|501.95|499.55|0
1649679130000|2022-04-11 12:12:10|501.95|499.55|502.15|499.75|502.15|499.75|501.74|499.34|0
1649679140000|2022-04-11 12:12:20|502.36|499.96|502.78|500.38|502.78|500.38|502.36|499.96|0
1649679150000|2022-04-11 12:12:30|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1649679160000|2022-04-11 12:12:40|503.19|500.79|502.98|500.58|503.19|500.79|502.98|500.58|0
1649679170000|2022-04-11 12:12:50|503.4|501|503.19|500.79|503.4|501|503.19|500.79|0
1649679180000|2022-04-11 12:13:00|502.98|500.58|502.98|500.58|503.19|500.79|502.98|500.58|0
1649679190000|2022-04-11 12:13:10|503.19|500.79|503.5|501.1|503.5|501.1|503.19|500.79|0
1649679200000|2022-04-11 12:13:20|503.4|501|503.61|501.21|503.61|501.21|503.4|501|0
1649679210000|2022-04-11 12:13:30|503.81|501.41|503.61|501.21|503.81|501.41|503.61|501.21|0
1649679230000|2022-04-11 12:13:50|503.5|501.1|503.19|500.79|503.5|501.1|503.19|500.79|0
1649679240000|2022-04-11 12:14:00|503.4|501|502.78|500.38|503.4|501|502.78|500.38|0
1649679250000|2022-04-11 12:14:10|502.98|500.58|503.4|501|503.4|501|502.98|500.58|0
1649679270000|2022-04-11 12:14:30|503.61|501.21|503.4|501|503.61|501.21|503.4|501|0
1649679280000|2022-04-11 12:14:40|503.81|501.41|504.02|501.62|504.02|501.62|503.81|501.41|0
1649679290000|2022-04-11 12:14:50|503.81|501.41|503.81|501.41|503.81|501.41|503.6|501.2|0
1649679300000|2022-04-11 12:15:00|503.6|501.2|503.4|501|503.6|501.2|503.19|500.79|0
1649679310000|2022-04-11 12:15:10|503.6|501.2|503.6|501.2|503.6|501.2|503.4|501|0
1649679320000|2022-04-11 12:15:20|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1649679330000|2022-04-11 12:15:30|503.6|501.2|504.12|501.72|504.12|501.72|503.6|501.2|0
1649679340000|2022-04-11 12:15:40|504.33|501.93|504.43|502.03|504.64|502.24|504.33|501.93|0
1649679350000|2022-04-11 12:15:50|504.33|501.93|504.23|501.83|504.33|501.93|504.23|501.83|0
1649679360000|2022-04-11 12:16:00|504.43|502.03|504.43|502.03|504.43|502.03|504.43|502.03|0
1649679370000|2022-04-11 12:16:10|504.33|501.93|504.23|501.83|504.33|501.93|504.23|501.83|0
1649679380000|2022-04-11 12:16:20|504.43|502.03|504.02|501.62|504.43|502.03|504.02|501.62|0
1649679390000|2022-04-11 12:16:30|504.12|501.72|504.02|501.62|504.12|501.72|504.02|501.62|0
1649679400000|2022-04-11 12:16:40|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1649679420000|2022-04-11 12:17:00|504.02|501.62|504.02|501.62|504.12|501.72|504.02|501.62|0
1649679430000|2022-04-11 12:17:10|504.23|501.83|504.12|501.72|504.23|501.83|504.12|501.72|0
1649679440000|2022-04-11 12:17:20|504.02|501.62|503.81|501.41|504.02|501.62|503.81|501.41|0
1649679450000|2022-04-11 12:17:30|503.91|501.51|503.81|501.41|503.91|501.51|503.81|501.41|0
1649679460000|2022-04-11 12:17:40|504.02|501.62|503.81|501.41|504.02|501.62|503.81|501.41|0
1649679470000|2022-04-11 12:17:50|504.02|501.62|503.81|501.41|504.02|501.62|503.81|501.41|0
1649679480000|2022-04-11 12:18:00|503.4|501|503.6|501.2|503.6|501.2|503.4|501|0
1649679490000|2022-04-11 12:18:10|503.4|501|503.6|501.2|503.6|501.2|503.4|501|0
1649679500000|2022-04-11 12:18:20|503.39|500.99|503.7|501.3|503.7|501.3|503.39|500.99|0
1649679510000|2022-04-11 12:18:30|503.6|501.2|503.6|501.2|503.6|501.2|503.6|501.2|0
1649679520000|2022-04-11 12:18:40|503.81|501.41|503.39|500.99|503.81|501.41|503.39|500.99|0
1649679530000|2022-04-11 12:18:50|502.77|500.37|502.87|500.47|502.98|500.58|502.77|500.37|0
1649679540000|2022-04-11 12:19:00|502.77|500.37|502.15|499.75|502.77|500.37|502.15|499.75|0
1649679550000|2022-04-11 12:19:10|502.36|499.96|502.36|499.96|502.56|500.16|502.25|499.85|0
1649679560000|2022-04-11 12:19:20|502.56|500.16|503.6|501.2|503.6|501.2|502.56|500.16|0
1649679570000|2022-04-11 12:19:30|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1649679580000|2022-04-11 12:19:40|503.6|501.2|503.49|501.09|503.6|501.2|503.29|500.89|0
1649679590000|2022-04-11 12:19:50|503.39|500.99|503.19|500.79|503.39|500.99|503.08|500.68|0
1649679600000|2022-04-11 12:20:00|503.39|500.99|503.81|501.41|503.81|501.41|503.39|500.99|0
1649679610000|2022-04-11 12:20:10|503.6|501.2|503.81|501.41|503.81|501.41|503.6|501.2|0
1649679620000|2022-04-11 12:20:20|503.6|501.2|503.39|500.99|503.6|501.2|503.29|500.89|0
1649679630000|2022-04-11 12:20:30|503.49|501.09|503.39|500.99|503.6|501.2|503.39|500.99|0
1649679640000|2022-04-11 12:20:40|503.6|501.2|503.6|501.2|503.6|501.2|503.39|500.99|0
1649679650000|2022-04-11 12:20:50|503.39|500.99|503.19|500.79|503.39|500.99|503.19|500.79|0
1649679660000|2022-04-11 12:21:00|503.39|500.99|503.39|500.99|503.39|500.99|503.29|500.89|0
1649679670000|2022-04-11 12:21:10|503.6|501.2|503.81|501.41|503.81|501.41|503.6|501.2|0
1649679680000|2022-04-11 12:21:20|503.91|501.51|503.81|501.41|504.02|501.62|503.81|501.41|0
1649679690000|2022-04-11 12:21:30|504.02|501.62|503.81|501.41|504.02|501.62|503.6|501.2|0
1649679700000|2022-04-11 12:21:40|503.6|501.2|503.81|501.41|504.02|501.62|503.6|501.2|0
1649679710000|2022-04-11 12:21:50|504.02|501.62|503.39|500.99|504.02|501.62|503.39|500.99|0
1649679720000|2022-04-11 12:22:00|503.18|500.78|503.18|500.78|503.18|500.78|503.18|500.78|0
1649679730000|2022-04-11 12:22:10|501.94|499.54|501.94|499.54|502.04|499.64|501.94|499.54|0
1649679740000|2022-04-11 12:22:20|501.73|499.33|501.53|499.13|501.73|499.33|501.53|499.13|0
1649679750000|2022-04-11 12:22:30|501.94|499.54|501.94|499.54|501.94|499.54|501.73|499.33|0
1649679760000|2022-04-11 12:22:40|502.15|499.75|501.94|499.54|502.15|499.75|501.94|499.54|0
1649679770000|2022-04-11 12:22:50|502.15|499.75|501.94|499.54|502.15|499.75|501.94|499.54|0
1649679780000|2022-04-11 12:23:00|501.73|499.33|501.94|499.54|501.94|499.54|501.73|499.33|0
1649679790000|2022-04-11 12:23:10|502.15|499.75|502.15|499.75|502.15|499.75|502.15|499.75|0
1649679800000|2022-04-11 12:23:20|501.83|499.43|501.94|499.54|501.94|499.54|501.83|499.43|0
1649679810000|2022-04-11 12:23:30|502.15|499.75|502.15|499.75|502.15|499.75|501.94|499.54|0
1649679820000|2022-04-11 12:23:40|501.94|499.54|501.94|499.54|501.94|499.54|501.94|499.54|0
1649679830000|2022-04-11 12:23:50|501.73|499.33|501.73|499.33|501.73|499.33|501.73|499.33|0
1649679840000|2022-04-11 12:24:00|501.11|498.71|499.87|497.47|501.11|498.71|499.66|497.26|0
1649679850000|2022-04-11 12:24:10|500.07|497.67|500.49|498.09|500.49|498.09|500.07|497.67|0
1649679860000|2022-04-11 12:24:20|500.7|498.3|500.38|497.98|500.7|498.3|500.07|497.67|0
1649679870000|2022-04-11 12:24:30|500.59|498.19|500.7|498.3|500.9|498.5|500.59|498.19|0
1649679880000|2022-04-11 12:24:40|500.28|497.88|500.17|497.77|500.28|497.88|500.07|497.67|0
1649679890000|2022-04-11 12:24:50|499.87|497.47|500.28|497.88|500.28|497.88|499.87|497.47|0
1649679900000|2022-04-11 12:25:00|500.17|497.77|500.07|497.67|500.17|497.77|500.07|497.67|0
1649679910000|2022-04-11 12:25:10|500.49|498.09|500.69|498.29|500.7|498.3|500.49|498.09|0
1649679920000|2022-04-11 12:25:20|500.79|498.39|500.69|498.29|500.9|498.5|500.69|498.29|0
1649679930000|2022-04-11 12:25:30|500.49|498.09|500.69|498.29|500.69|498.29|500.49|498.09|0
1649679940000|2022-04-11 12:25:40|500.59|498.19|500.49|498.09|500.59|498.19|500.28|497.88|0
1649679950000|2022-04-11 12:25:50|500.38|497.98|500.28|497.88|500.49|498.09|500.07|497.67|0
1649679960000|2022-04-11 12:26:00|500.69|498.29|500.9|498.5|500.9|498.5|500.69|498.29|0
1649679970000|2022-04-11 12:26:10|501.11|498.71|501.32|498.92|501.32|498.92|501.11|498.71|0
1649679980000|2022-04-11 12:26:20|501.52|499.12|501.73|499.33|501.73|499.33|501.52|499.12|0
1649679990000|2022-04-11 12:26:30|501.94|499.54|501.94|499.54|502.14|499.74|501.94|499.54|0
1649680000000|2022-04-11 12:26:40|501.73|499.33|501.83|499.43|501.83|499.43|501.73|499.33|0
1649680010000|2022-04-11 12:26:50|501.94|499.54|501.73|499.33|502.14|499.74|501.73|499.33|0
1649680020000|2022-04-11 12:27:00|501.94|499.54|501.94|499.54|501.94|499.54|501.73|499.33|0
1649680030000|2022-04-11 12:27:10|502.04|499.64|501.94|499.54|502.14|499.74|501.94|499.54|0
1649680040000|2022-04-11 12:27:20|502.04|499.64|501.94|499.54|502.14|499.74|501.94|499.54|0
1649680050000|2022-04-11 12:27:30|501.83|499.43|501.73|499.33|502.14|499.74|501.73|499.33|0
1649680060000|2022-04-11 12:27:40|501.52|499.12|501.31|498.91|501.52|499.12|501.31|498.91|0
1649680070000|2022-04-11 12:27:50|501.21|498.81|501.52|499.12|501.52|499.12|501.21|498.81|0
1649680080000|2022-04-11 12:28:00|501.11|498.71|501.11|498.71|501.11|498.71|501.11|498.71|0
1649680090000|2022-04-11 12:28:10|501.31|498.91|501.21|498.81|501.31|498.91|501.11|498.71|0
1649680100000|2022-04-11 12:28:20|501.31|498.91|501.31|498.91|501.31|498.91|501.11|498.71|0
1649680110000|2022-04-11 12:28:30|501.11|498.71|501.31|498.91|501.31|498.91|501.11|498.71|0
1649680120000|2022-04-11 12:28:40|501.52|499.12|501.52|499.12|501.52|499.12|501.52|499.12|0
1649680130000|2022-04-11 12:28:50|501.73|499.33|501.83|499.43|501.94|499.54|501.73|499.33|0
1649680140000|2022-04-11 12:29:00|501.73|499.33|501.73|499.33|501.73|499.33|501.52|499.12|0
1649680150000|2022-04-11 12:29:10|501.52|499.12|501.52|499.12|501.52|499.12|501.52|499.12|0
1649680170000|2022-04-11 12:29:30|501.73|499.33|501.73|499.33|501.73|499.33|501.52|499.12|0
1649680180000|2022-04-11 12:29:40|501.52|499.12|500.9|498.5|501.52|499.12|500.69|498.29|0
1649680190000|2022-04-11 12:29:50|500.79|498.39|500.79|498.39|500.9|498.5|500.69|498.29|0
1649680200000|2022-04-11 12:30:00|500.9|498.5|501.62|499.22|501.73|499.33|500.9|498.5|0
1649680210000|2022-04-11 12:30:10|501.11|498.71|500.07|497.67|501.11|498.71|500.07|497.67|0
1649680220000|2022-04-11 12:30:20|500.28|497.88|500.28|497.88|500.28|497.88|500.28|497.88|0
1649680230000|2022-04-11 12:30:30|500.07|497.67|500.28|497.88|500.28|497.88|500.07|497.67|0
1649680240000|2022-04-11 12:30:40|500.69|498.29|501.11|498.71|501.11|498.71|500.69|498.29|0
1649680250000|2022-04-11 12:30:50|501.31|498.91|501.31|498.91|501.52|499.12|501.31|498.91|0
1649680260000|2022-04-11 12:31:00|501.11|498.71|501.11|498.71|501.11|498.71|501.11|498.71|0
1649680270000|2022-04-11 12:31:10|501.52|499.12|501.52|499.12|501.93|499.53|501.52|499.12|0
1649680280000|2022-04-11 12:31:20|501.62|499.22|501.93|499.53|501.93|499.53|501.62|499.22|0
1649680290000|2022-04-11 12:31:30|502.03|499.63|501.93|499.53|502.03|499.63|501.93|499.53|0
1649680300000|2022-04-11 12:31:40|502.14|499.74|502.03|499.63|502.14|499.74|502.03|499.63|0
1649680310000|2022-04-11 12:31:50|501.93|499.53|501.31|498.91|502.03|499.63|501.31|498.91|0
1649680320000|2022-04-11 12:32:00|501.52|499.12|501.73|499.33|501.73|499.33|501.52|499.12|0
1649680330000|2022-04-11 12:32:10|501.83|499.43|501.52|499.12|501.83|499.43|501.52|499.12|0
1649680340000|2022-04-11 12:32:20|501.73|499.33|501.73|499.33|501.73|499.33|501.62|499.22|0
1649680350000|2022-04-11 12:32:30|501.83|499.43|501.93|499.53|501.93|499.53|501.83|499.43|0
1649680360000|2022-04-11 12:32:40|502.14|499.74|501.93|499.53|502.14|499.74|501.93|499.53|0
1649680370000|2022-04-11 12:32:50|502.35|499.95|501.93|499.53|502.35|499.95|501.93|499.53|0
1649680380000|2022-04-11 12:33:00|502.03|499.63|501.93|499.53|502.14|499.74|501.93|499.53|0
1649680390000|2022-04-11 12:33:10|501.82|499.42|501.73|499.33|501.82|499.42|501.73|499.33|0
1649680400000|2022-04-11 12:33:20|501.93|499.53|501.73|499.33|501.93|499.53|501.73|499.33|0
1649680410000|2022-04-11 12:33:30|501.52|499.12|501.93|499.53|501.93|499.53|501.52|499.12|0
1649680420000|2022-04-11 12:33:40|501.73|499.33|502.14|499.74|502.14|499.74|501.73|499.33|0
1649680430000|2022-04-11 12:33:50|502.24|499.84|502.55|500.15|502.55|500.15|502.24|499.84|0
1649680440000|2022-04-11 12:34:00|502.97|500.57|502.76|500.36|502.97|500.57|502.76|500.36|0
1649680450000|2022-04-11 12:34:10|502.97|500.57|502.55|500.15|502.97|500.57|502.55|500.15|0
1649680460000|2022-04-11 12:34:20|502.76|500.36|502.76|500.36|502.76|500.36|502.55|500.15|0
1649680470000|2022-04-11 12:34:30|502.97|500.57|502.55|500.15|502.97|500.57|502.55|500.15|0
1649680480000|2022-04-11 12:34:40|502.35|499.95|501.93|499.53|502.35|499.95|501.93|499.53|0
1649680490000|2022-04-11 12:34:50|501.72|499.32|501.72|499.32|501.72|499.32|501.72|499.32|0
1649680500000|2022-04-11 12:35:00|501.52|499.12|501.72|499.32|501.72|499.32|501.52|499.12|0
1649680510000|2022-04-11 12:35:10|502.03|499.63|502.24|499.84|502.24|499.84|502.03|499.63|0
1649680520000|2022-04-11 12:35:20|502.55|500.15|502.76|500.36|502.76|500.36|502.55|500.15|0
1649680530000|2022-04-11 12:35:30|502.55|500.15|502.76|500.36|502.76|500.36|502.55|500.15|0
1649680540000|2022-04-11 12:35:40|502.86|500.46|502.86|500.46|502.97|500.57|502.86|500.46|0
1649680550000|2022-04-11 12:35:50|502.97|500.57|502.76|500.36|502.97|500.57|502.76|500.36|0
1649680560000|2022-04-11 12:36:00|502.97|500.57|502.97|500.57|502.97|500.57|502.97|500.57|0
1649680570000|2022-04-11 12:36:10|502.76|500.36|502.76|500.36|502.76|500.36|502.76|500.36|0
1649680590000|2022-04-11 12:36:30|502.35|499.95|502.44|500.04|502.44|500.04|502.35|499.95|0
1649680600000|2022-04-11 12:36:40|502.55|500.15|502.44|500.04|502.55|500.15|502.44|500.04|0
1649680610000|2022-04-11 12:36:50|502.34|499.94|502.14|499.74|502.34|499.94|502.14|499.74|0
1649680620000|2022-04-11 12:37:00|502.34|499.94|501.72|499.32|502.34|499.94|501.72|499.32|0
1649680630000|2022-04-11 12:37:10|501.31|498.91|501.52|499.12|501.52|499.12|501.31|498.91|0
1649680640000|2022-04-11 12:37:20|501.72|499.32|501.52|499.12|501.72|499.32|501.31|498.91|0
1649680650000|2022-04-11 12:37:30|501.1|498.7|501.1|498.7|501.1|498.7|500.89|498.49|0
1649680670000|2022-04-11 12:37:50|500.99|498.59|500.89|498.49|501.1|498.7|500.89|498.49|0
1649680680000|2022-04-11 12:38:00|500.69|498.29|500.89|498.49|500.89|498.49|500.69|498.29|0
1649680690000|2022-04-11 12:38:10|501.1|498.7|501.1|498.7|501.1|498.7|501.1|498.7|0
1649680700000|2022-04-11 12:38:20|500.89|498.49|501.1|498.7|501.1|498.7|500.89|498.49|0
1649680710000|2022-04-11 12:38:30|501.31|498.91|501.1|498.7|501.31|498.91|501.1|498.7|0
1649680730000|2022-04-11 12:38:50|501.31|498.91|501.31|498.91|501.31|498.91|501.1|498.7|0
1649680740000|2022-04-11 12:39:00|500.89|498.49|501.31|498.91|501.31|498.91|500.89|498.49|0
1649680750000|2022-04-11 12:39:10|501.1|498.7|501.1|498.7|501.1|498.7|501.1|498.7|0
1649680760000|2022-04-11 12:39:20|501.31|498.91|500.68|498.28|501.31|498.91|500.68|498.28|0
1649680770000|2022-04-11 12:39:30|500.89|498.49|500.99|498.59|500.99|498.59|500.89|498.49|0
1649680780000|2022-04-11 12:39:40|500.89|498.49|500.48|498.08|500.89|498.49|500.48|498.08|0
1649680790000|2022-04-11 12:39:50|500.68|498.28|500.48|498.08|500.68|498.28|500.48|498.08|0
1649680800000|2022-04-11 12:40:00|500.89|498.49|500.68|498.28|500.89|498.49|500.68|498.28|0
1649680810000|2022-04-11 12:40:10|500.89|498.49|500.27|497.87|500.89|498.49|500.27|497.87|0
1649680820000|2022-04-11 12:40:20|500.48|498.08|499.86|497.46|500.48|498.08|499.86|497.46|0
1649680830000|2022-04-11 12:40:30|500.06|497.66|499.86|497.46|500.06|497.66|499.86|497.46|0
1649680840000|2022-04-11 12:40:40|500.06|497.66|500.27|497.87|500.48|498.08|500.06|497.66|0
1649680850000|2022-04-11 12:40:50|500.68|498.28|501.2|498.8|501.51|499.11|500.68|498.28|0
1649680860000|2022-04-11 12:41:00|501.31|498.91|501.72|499.32|501.72|499.32|501.31|498.91|0
1649680870000|2022-04-11 12:41:10|501.93|499.53|501.51|499.11|501.93|499.53|501.51|499.11|0
1649680880000|2022-04-11 12:41:20|501.72|499.32|501.93|499.53|501.93|499.53|501.72|499.32|0
1649680890000|2022-04-11 12:41:30|502.13|499.73|501.72|499.32|502.13|499.73|501.72|499.32|0
1649680900000|2022-04-11 12:41:40|501.82|499.42|501.72|499.32|501.93|499.53|501.72|499.32|0
1649680910000|2022-04-11 12:41:50|501.93|499.53|502.13|499.73|502.13|499.73|501.93|499.53|0
1649680920000|2022-04-11 12:42:00|501.93|499.53|502.13|499.73|502.13|499.73|501.93|499.53|0
1649680930000|2022-04-11 12:42:10|502.03|499.63|501.93|499.53|502.13|499.73|501.93|499.53|0
1649680940000|2022-04-11 12:42:20|501.82|499.42|501.72|499.32|501.82|499.42|501.72|499.32|0
1649680950000|2022-04-11 12:42:30|501.93|499.53|501.61|499.21|501.93|499.53|501.61|499.21|0
1649680960000|2022-04-11 12:42:40|501.51|499.11|501.93|499.53|501.93|499.53|501.51|499.11|0
1649680970000|2022-04-11 12:42:50|501.72|499.32|501.93|499.53|501.93|499.53|501.72|499.32|0
1649680980000|2022-04-11 12:43:00|501.72|499.32|501.72|499.32|501.72|499.32|501.72|499.32|0
1649681000000|2022-04-11 12:43:20|501.51|499.11|501.72|499.32|501.72|499.32|501.51|499.11|0
1649681010000|2022-04-11 12:43:30|501.61|499.21|501.93|499.53|501.93|499.53|501.61|499.21|0
1649681020000|2022-04-11 12:43:40|501.82|499.42|501.93|499.53|501.93|499.53|501.72|499.32|0
1649681030000|2022-04-11 12:43:50|501.72|499.32|501.72|499.32|501.72|499.32|501.72|499.32|0
1649681040000|2022-04-11 12:44:00|501.93|499.53|502.13|499.73|502.13|499.73|501.93|499.53|0
1649681050000|2022-04-11 12:44:10|501.82|499.42|501.72|499.32|501.92|499.52|501.72|499.32|0
1649681060000|2022-04-11 12:44:20|501.82|499.42|502.34|499.94|502.34|499.94|501.82|499.42|0
1649681070000|2022-04-11 12:44:30|502.13|499.73|501.92|499.52|502.23|499.83|501.92|499.52|0
1649681080000|2022-04-11 12:44:40|502.13|499.73|502.13|499.73|502.13|499.73|502.13|499.73|0
1649681090000|2022-04-11 12:44:50|502.75|500.35|502.75|500.35|502.75|500.35|502.65|500.25|0
1649681100000|2022-04-11 12:45:00|503.17|500.77|503.79|501.39|503.79|501.39|503.17|500.77|0
1649681110000|2022-04-11 12:45:10|503.58|501.18|504|501.6|504|501.6|503.58|501.18|0
1649681120000|2022-04-11 12:45:20|503.79|501.39|503.38|500.98|503.79|501.39|503.38|500.98|0
1649681130000|2022-04-11 12:45:30|503.58|501.18|503.38|500.98|503.79|501.39|503.38|500.98|0
1649681140000|2022-04-11 12:45:40|503.58|501.18|503.38|500.98|503.58|501.18|503.38|500.98|0
1649681150000|2022-04-11 12:45:50|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1649681160000|2022-04-11 12:46:00|503.38|500.98|503.58|501.18|503.79|501.39|503.38|500.98|0
1649681170000|2022-04-11 12:46:10|503.79|501.39|503.79|501.39|503.79|501.39|503.79|501.39|0
1649681180000|2022-04-11 12:46:20|504.21|501.81|504|501.6|504.21|501.81|504|501.6|0
1649681200000|2022-04-11 12:46:40|504.21|501.81|504.21|501.81|504.21|501.81|504.21|501.81|0
1649681210000|2022-04-11 12:46:50|504.41|502.01|504.21|501.81|504.41|502.01|503.89|501.49|0
1649681220000|2022-04-11 12:47:00|504|501.6|504|501.6|504|501.6|503.79|501.39|0
1649681230000|2022-04-11 12:47:10|504.21|501.81|504.62|502.22|504.62|502.22|504|501.6|0
1649681240000|2022-04-11 12:47:20|504|501.6|504.2|501.8|504.41|502.01|504|501.6|0
1649681250000|2022-04-11 12:47:30|504.1|501.7|504|501.6|504.2|501.8|503.79|501.39|0
1649681260000|2022-04-11 12:47:40|503.79|501.39|504|501.6|504|501.6|503.79|501.39|0
1649681270000|2022-04-11 12:47:50|504.1|501.7|504|501.6|504.1|501.7|503.79|501.39|0
1649681280000|2022-04-11 12:48:00|503.79|501.39|504|501.6|504|501.6|503.79|501.39|0
1649681290000|2022-04-11 12:48:10|504.2|501.8|504.41|502.01|504.41|502.01|504.2|501.8|0
1649681300000|2022-04-11 12:48:20|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1649681310000|2022-04-11 12:48:30|504.41|502.01|504.41|502.01|504.41|502.01|504.41|502.01|0
1649681320000|2022-04-11 12:48:40|504.2|501.8|504.83|502.43|504.83|502.43|504.2|501.8|0
1649681330000|2022-04-11 12:48:50|504.62|502.22|504.62|502.22|504.62|502.22|504.62|502.22|0
1649681340000|2022-04-11 12:49:00|504.41|502.01|504.83|502.43|505.03|502.63|504.41|502.01|0
1649681350000|2022-04-11 12:49:10|505.03|502.63|504.83|502.43|505.03|502.63|504.83|502.43|0
1649681360000|2022-04-11 12:49:20|505.03|502.63|505.24|502.84|505.24|502.84|505.03|502.63|0
1649681370000|2022-04-11 12:49:30|505.45|503.05|505.66|503.26|505.66|503.26|505.24|502.84|0
1649681380000|2022-04-11 12:49:40|505.55|503.15|505.24|502.84|505.55|503.15|505.03|502.63|0
1649681390000|2022-04-11 12:49:50|505.03|502.63|505.03|502.63|505.13|502.73|505.03|502.63|0
1649681400000|2022-04-11 12:50:00|504.83|502.43|505.24|502.84|505.24|502.84|504.83|502.43|0
1649681410000|2022-04-11 12:50:10|505.03|502.63|504.83|502.43|505.03|502.63|504.83|502.43|0
1649681420000|2022-04-11 12:50:20|505.03|502.63|504.83|502.43|505.03|502.63|504.83|502.43|0
1649681430000|2022-04-11 12:50:30|505.45|503.05|505.03|502.63|505.45|503.05|505.03|502.63|0
1649681440000|2022-04-11 12:50:40|505.24|502.84|505.03|502.63|505.24|502.84|505.03|502.63|0
1649681450000|2022-04-11 12:50:50|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1649681460000|2022-04-11 12:51:00|505.03|502.63|504.72|502.32|505.03|502.63|504.72|502.32|0
1649681470000|2022-04-11 12:51:10|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1649681480000|2022-04-11 12:51:20|505.03|502.63|505.03|502.63|505.24|502.84|505.03|502.63|0
1649681490000|2022-04-11 12:51:30|505.24|502.84|505.45|503.05|505.45|503.05|505.24|502.84|0
1649681510000|2022-04-11 12:51:50|505.66|503.26|505.45|503.05|505.66|503.26|505.45|503.05|0
1649681530000|2022-04-11 12:52:10|505.24|502.84|505.03|502.63|505.24|502.84|505.03|502.63|0
1649681550000|2022-04-11 12:52:30|504.82|502.42|504.62|502.22|504.82|502.42|504.62|502.22|0
1649681560000|2022-04-11 12:52:40|504.82|502.42|504.82|502.42|504.82|502.42|504.62|502.22|0
1649681570000|2022-04-11 12:52:50|504.72|502.32|505.24|502.84|505.24|502.84|504.62|502.22|0
1649681580000|2022-04-11 12:53:00|505.03|502.63|505.03|502.63|505.03|502.63|505.03|502.63|0
1649681590000|2022-04-11 12:53:10|504.82|502.42|504.82|502.42|504.82|502.42|504.82|502.42|0
1649681600000|2022-04-11 12:53:20|504.62|502.22|504.62|502.22|504.62|502.22|504.62|502.22|0
1649681610000|2022-04-11 12:53:30|504.82|502.42|504.82|502.42|504.82|502.42|504.82|502.42|0
1649681620000|2022-04-11 12:53:40|505.03|502.63|504.02|501.62|505.03|502.63|504.02|501.62|0
1649681630000|2022-04-11 12:53:50|503.81|501.41|503.6|501.2|503.81|501.41|503.6|501.2|0
1649681640000|2022-04-11 12:54:00|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1649681650000|2022-04-11 12:54:10|503.87|501.47|504.29|501.89|504.29|501.89|503.87|501.47|0
1649681660000|2022-04-11 12:54:20|504.08|501.68|504.08|501.68|504.08|501.68|503.87|501.47|0
1649681680000|2022-04-11 12:54:40|503.87|501.47|503.87|501.47|504.08|501.68|503.87|501.47|0
1649681690000|2022-04-11 12:54:50|504.29|501.89|504.08|501.68|504.29|501.89|504.08|501.68|0
1649681700000|2022-04-11 12:55:00|503.87|501.47|504.5|502.1|504.5|502.1|503.87|501.47|0
1649681710000|2022-04-11 12:55:10|504.91|502.51|504.5|502.1|504.91|502.51|504.5|502.1|0
1649681720000|2022-04-11 12:55:20|504.6|502.2|504.6|502.2|504.8|502.4|504.6|502.2|0
1649681730000|2022-04-11 12:55:30|504.5|502.1|504.5|502.1|504.6|502.2|504.5|502.1|0
1649681740000|2022-04-11 12:55:40|504.29|501.89|504.29|501.89|504.29|501.89|504.18|501.78|0
1649681750000|2022-04-11 12:55:50|504.08|501.68|503.87|501.47|504.08|501.68|503.87|501.47|0
1649681760000|2022-04-11 12:56:00|503.97|501.57|504.08|501.68|504.08|501.68|503.97|501.57|0
1649681770000|2022-04-11 12:56:10|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1649681780000|2022-04-11 12:56:20|503.87|501.47|504.08|501.68|504.29|501.89|503.87|501.47|0
1649681790000|2022-04-11 12:56:30|504.29|501.89|504.08|501.68|504.29|501.89|504.08|501.68|0
1649681800000|2022-04-11 12:56:40|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1649681810000|2022-04-11 12:56:50|504.49|502.09|505.12|502.72|505.33|502.93|504.49|502.09|0
1649681820000|2022-04-11 12:57:00|504.91|502.51|505.12|502.72|505.12|502.72|504.91|502.51|0
1649681830000|2022-04-11 12:57:10|505.33|502.93|505.12|502.72|505.33|502.93|505.12|502.72|0
1649681840000|2022-04-11 12:57:20|505.53|503.13|505.33|502.93|505.53|503.13|505.33|502.93|0
1649681850000|2022-04-11 12:57:30|504.91|502.51|504.49|502.09|504.91|502.51|504.49|502.09|0
1649681860000|2022-04-11 12:57:40|504.29|501.89|503.87|501.47|504.29|501.89|503.87|501.47|0
1649681870000|2022-04-11 12:57:50|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1649681880000|2022-04-11 12:58:00|503.87|501.47|503.66|501.26|503.87|501.47|503.66|501.26|0
1649681890000|2022-04-11 12:58:10|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1649681900000|2022-04-11 12:58:20|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1649681910000|2022-04-11 12:58:30|504.29|501.89|504.49|502.09|504.49|502.09|504.29|501.89|0
1649681920000|2022-04-11 12:58:40|504.29|501.89|504.08|501.68|504.29|501.89|504.08|501.68|0
1649681940000|2022-04-11 12:59:00|503.87|501.47|504.08|501.68|504.08|501.68|503.87|501.47|0
1649681950000|2022-04-11 12:59:10|503.97|501.57|503.87|501.47|503.97|501.57|503.87|501.47|0
1649681960000|2022-04-11 12:59:20|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1649681980000|2022-04-11 12:59:40|504.08|501.68|503.87|501.47|504.08|501.68|503.87|501.47|0
1649681990000|2022-04-11 12:59:50|503.66|501.26|503.45|501.05|503.87|501.47|503.45|501.05|0
1649682000000|2022-04-11 13:00:00|503.66|501.26|504.28|501.88|504.28|501.88|503.66|501.26|0
1649682010000|2022-04-11 13:00:10|503.87|501.47|503.87|501.47|503.87|501.47|503.66|501.26|0
1649682020000|2022-04-11 13:00:20|504.08|501.68|504.08|501.68|504.08|501.68|503.87|501.47|0
1649682030000|2022-04-11 13:00:30|504.28|501.88|504.28|501.88|504.49|502.09|504.28|501.88|0
1649682040000|2022-04-11 13:00:40|504.08|501.68|503.66|501.26|504.08|501.68|503.66|501.26|0
1649682050000|2022-04-11 13:00:50|503.45|501.05|503.45|501.05|503.45|501.05|503.45|501.05|0
1649682060000|2022-04-11 13:01:00|503.66|501.26|503.45|501.05|503.66|501.26|503.45|501.05|0
1649682070000|2022-04-11 13:01:10|503.24|500.84|503.45|501.05|503.45|501.05|503.24|500.84|0
1649682080000|2022-04-11 13:01:20|503.66|501.26|504.08|501.68|504.08|501.68|503.66|501.26|0
1649682090000|2022-04-11 13:01:30|504.28|501.88|504.49|502.09|504.49|502.09|504.28|501.88|0
1649682100000|2022-04-11 13:01:40|504.7|502.3|504.7|502.3|504.7|502.3|504.7|502.3|0
1649682110000|2022-04-11 13:01:50|505.11|502.71|504.7|502.3|505.11|502.71|504.7|502.3|0
1649682120000|2022-04-11 13:02:00|504.49|502.09|504.7|502.3|504.7|502.3|504.49|502.09|0
1649682130000|2022-04-11 13:02:10|504.91|502.51|505.11|502.71|505.11|502.71|504.91|502.51|0
1649682140000|2022-04-11 13:02:20|504.91|502.51|504.91|502.51|505.11|502.71|504.91|502.51|0
1649682150000|2022-04-11 13:02:30|505.11|502.71|504.91|502.51|505.11|502.71|504.91|502.51|0
1649682160000|2022-04-11 13:02:40|505.11|502.71|504.7|502.3|505.11|502.71|504.7|502.3|0
1649682170000|2022-04-11 13:02:50|504.49|502.09|504.7|502.3|504.7|502.3|504.49|502.09|0
1649682180000|2022-04-11 13:03:00|504.49|502.09|504.7|502.3|504.7|502.3|504.49|502.09|0
1649682190000|2022-04-11 13:03:10|504.49|502.09|504.49|502.09|504.49|502.09|504.49|502.09|0
1649682200000|2022-04-11 13:03:20|504.7|502.3|504.91|502.51|504.91|502.51|504.7|502.3|0
1649682220000|2022-04-11 13:03:40|505.11|502.71|505.74|503.34|505.74|503.34|505.11|502.71|0
1649682230000|2022-04-11 13:03:50|505.63|503.23|505.53|503.13|505.74|503.34|505.53|503.13|0
1649682240000|2022-04-11 13:04:00|505.63|503.23|504.28|501.88|505.63|503.23|504.28|501.88|0
1649682250000|2022-04-11 13:04:10|504.49|502.09|504.28|501.88|504.49|502.09|504.28|501.88|0
1649682270000|2022-04-11 13:04:30|504.07|501.67|504.28|501.88|504.28|501.88|504.07|501.67|0
1649682280000|2022-04-11 13:04:40|504.49|502.09|504.49|502.09|504.49|502.09|504.49|502.09|0
1649682290000|2022-04-11 13:04:50|504.7|502.3|505.32|502.92|505.32|502.92|504.7|502.3|0
1649682300000|2022-04-11 13:05:00|505.11|502.71|505.11|502.71|505.32|502.92|505.11|502.71|0
1649682310000|2022-04-11 13:05:10|504.9|502.5|504.9|502.5|504.9|502.5|504.9|502.5|0
1649682320000|2022-04-11 13:05:20|504.7|502.3|504.9|502.5|504.9|502.5|504.7|502.3|0
1649682330000|2022-04-11 13:05:30|505.11|502.71|504.7|502.3|505.11|502.71|504.7|502.3|0
1649682350000|2022-04-11 13:05:50|504.8|502.4|504.7|502.3|504.8|502.4|504.7|502.3|0
1649682360000|2022-04-11 13:06:00|504.49|502.09|504.17|501.77|504.49|502.09|504.07|501.67|0
1649682370000|2022-04-11 13:06:10|504.28|501.88|504.07|501.67|504.28|501.88|504.07|501.67|0
1649682380000|2022-04-11 13:06:20|504.28|501.88|504.49|502.09|504.49|502.09|504.07|501.67|0
1649682390000|2022-04-11 13:06:30|504.28|501.88|504.49|502.09|504.49|502.09|504.28|501.88|0
1649682400000|2022-04-11 13:06:40|504.38|501.98|504.7|502.3|504.7|502.3|504.38|501.98|0
1649682410000|2022-04-11 13:06:50|504.49|502.09|504.59|502.19|504.7|502.3|504.49|502.09|0
1649682420000|2022-04-11 13:07:00|504.7|502.3|504.07|501.67|504.7|502.3|504.07|501.67|0
1649682430000|2022-04-11 13:07:10|504.17|501.77|504.07|501.67|504.17|501.77|504.07|501.67|0
1649682440000|2022-04-11 13:07:20|504.28|501.88|503.86|501.46|504.28|501.88|503.86|501.46|0
1649682450000|2022-04-11 13:07:30|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1649682460000|2022-04-11 13:07:40|503.45|501.05|503.45|501.05|503.66|501.26|503.45|501.05|0
1649682470000|2022-04-11 13:07:50|503.76|501.36|504.28|501.88|504.28|501.88|503.66|501.26|0
1649682480000|2022-04-11 13:08:00|504.07|501.67|504.17|501.77|504.17|501.77|504.07|501.67|0
1649682490000|2022-04-11 13:08:10|503.96|501.56|504.28|501.88|504.28|501.88|503.96|501.56|0
1649682500000|2022-04-11 13:08:20|504.07|501.67|504.28|501.88|504.28|501.88|504.07|501.67|0
1649682510000|2022-04-11 13:08:30|503.86|501.46|503.03|500.63|503.86|501.46|503.03|500.63|0
1649682520000|2022-04-11 13:08:40|502.82|500.42|503.03|500.63|503.03|500.63|502.82|500.42|0
1649682530000|2022-04-11 13:08:50|503.24|500.84|503.45|501.05|503.66|501.26|503.24|500.84|0
1649682540000|2022-04-11 13:09:00|503.65|501.25|503.24|500.84|503.65|501.25|503.24|500.84|0
1649682550000|2022-04-11 13:09:10|503.03|500.63|503.24|500.84|503.24|500.84|503.03|500.63|0
1649682560000|2022-04-11 13:09:20|503.45|501.05|503.45|501.05|503.65|501.25|503.45|501.05|0
1649682570000|2022-04-11 13:09:30|503.03|500.63|503.03|500.63|503.03|500.63|503.03|500.63|0
1649682580000|2022-04-11 13:09:40|503.24|500.84|503.24|500.84|503.24|500.84|503.03|500.63|0
1649682590000|2022-04-11 13:09:50|503.13|500.73|502.82|500.42|503.13|500.73|502.82|500.42|0
1649682600000|2022-04-11 13:10:00|502.62|500.22|502.62|500.22|502.62|500.22|502.41|500.01|0
1649682610000|2022-04-11 13:10:10|502.82|500.42|503.24|500.84|503.24|500.84|502.82|500.42|0
1649682620000|2022-04-11 13:10:20|503.03|500.63|503.03|500.63|503.03|500.63|503.03|500.63|0
1649682630000|2022-04-11 13:10:30|502.82|500.42|502.62|500.22|502.82|500.42|502.62|500.22|0
1649682640000|2022-04-11 13:10:40|502.82|500.42|502.62|500.22|502.82|500.42|502.62|500.22|0
1649682650000|2022-04-11 13:10:50|502.41|500.01|502.62|500.22|502.62|500.22|502.41|500.01|0
1649682660000|2022-04-11 13:11:00|502.51|500.11|502.41|500.01|502.51|500.11|502.41|500.01|0
1649682670000|2022-04-11 13:11:10|502.62|500.22|502.41|500.01|502.62|500.22|502.2|499.8|0
1649682680000|2022-04-11 13:11:20|502.2|499.8|502.89|500.49|502.89|500.49|502.2|499.8|0
1649682690000|2022-04-11 13:11:30|502.27|499.87|502.68|500.28|502.68|500.28|502.27|499.87|0
1649682700000|2022-04-11 13:11:40|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1649682710000|2022-04-11 13:11:50|503.1|500.7|503.3|500.9|503.3|500.9|503.1|500.7|0
1649682720000|2022-04-11 13:12:00|503.51|501.11|503.3|500.9|503.51|501.11|503.1|500.7|0
1649682730000|2022-04-11 13:12:10|503.1|500.7|502.68|500.28|503.1|500.7|502.68|500.28|0
1649682740000|2022-04-11 13:12:20|502.47|500.07|502.27|499.87|502.47|500.07|502.27|499.87|0
1649682750000|2022-04-11 13:12:30|502.47|500.07|502.27|499.87|502.47|500.07|502.27|499.87|0
1649682760000|2022-04-11 13:12:40|502.47|500.07|502.68|500.28|502.68|500.28|502.27|499.87|0
1649682770000|2022-04-11 13:12:50|502.89|500.49|503.1|500.7|503.1|500.7|502.89|500.49|0
1649682780000|2022-04-11 13:13:00|502.89|500.49|502.89|500.49|503.1|500.7|502.89|500.49|0
1649682790000|2022-04-11 13:13:10|503.3|500.9|503.1|500.7|503.3|500.9|503.1|500.7|0
1649682800000|2022-04-11 13:13:20|503.3|500.9|503.3|500.9|503.3|500.9|503.2|500.8|0
1649682810000|2022-04-11 13:13:30|503.51|501.11|503.72|501.32|503.72|501.32|503.51|501.11|0
1649682820000|2022-04-11 13:13:40|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1649682830000|2022-04-11 13:13:50|503.3|500.9|503.4|501|503.51|501.11|503.3|500.9|0
1649682840000|2022-04-11 13:14:00|503.72|501.32|503.51|501.11|503.72|501.32|503.51|501.11|0
1649682850000|2022-04-11 13:14:10|503.61|501.21|504.13|501.73|504.13|501.73|503.61|501.21|0
1649682860000|2022-04-11 13:14:20|504.55|502.15|505.38|502.98|505.59|503.19|504.55|502.15|0
1649682870000|2022-04-11 13:14:30|505.59|503.19|505.59|503.19|505.59|503.19|505.59|503.19|0
1649682880000|2022-04-11 13:14:40|505.38|502.98|505.59|503.19|505.59|503.19|505.38|502.98|0
1649682890000|2022-04-11 13:14:50|505.79|503.39|505.79|503.39|505.79|503.39|505.79|503.39|0
1649682900000|2022-04-11 13:15:00|506|503.6|506.21|503.81|506.21|503.81|506|503.6|0
1649682910000|2022-04-11 13:15:10|506.42|504.02|506.63|504.23|506.83|504.43|506.42|504.02|0
1649682920000|2022-04-11 13:15:20|506.83|504.43|506.62|504.22|506.83|504.43|506.62|504.22|0
1649682930000|2022-04-11 13:15:30|506.83|504.43|506.42|504.02|506.83|504.43|506.42|504.02|0
1649682940000|2022-04-11 13:15:40|506.21|503.81|506.21|503.81|506.21|503.81|506|503.6|0
1649682950000|2022-04-11 13:15:50|506.62|504.22|506.62|504.22|506.83|504.43|506.62|504.22|0
1649682960000|2022-04-11 13:16:00|506.42|504.02|506.42|504.02|506.62|504.22|506.42|504.02|0
1649682970000|2022-04-11 13:16:10|506.21|503.81|506.1|503.7|506.21|503.81|506|503.6|0
1649682980000|2022-04-11 13:16:20|506.42|504.02|506.62|504.22|506.62|504.22|506.42|504.02|0
1649683000000|2022-04-11 13:16:40|506.42|504.02|506.62|504.22|506.62|504.22|506.42|504.02|0
1649683010000|2022-04-11 13:16:50|506.42|504.02|506.42|504.02|506.62|504.22|506.42|504.02|0
1649683020000|2022-04-11 13:17:00|506.62|504.22|506.42|504.02|506.62|504.22|506.42|504.02|0
1649683040000|2022-04-11 13:17:20|506.62|504.22|506.42|504.02|506.62|504.22|506.42|504.02|0
1649683050000|2022-04-11 13:17:30|506.62|504.22|506.62|504.22|506.62|504.22|506.42|504.02|0
1649683080000|2022-04-11 13:18:00|506.42|504.02|506.42|504.02|506.42|504.02|506.42|504.02|0
1649683090000|2022-04-11 13:18:10|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1649683100000|2022-04-11 13:18:20|506.41|504.01|506.41|504.01|506.41|504.01|506.41|504.01|0
1649683110000|2022-04-11 13:18:30|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1649683120000|2022-04-11 13:18:40|506.83|504.43|506.41|504.01|506.83|504.43|506.41|504.01|0
1649683130000|2022-04-11 13:18:50|506.21|503.81|506.1|503.7|506.21|503.81|506.1|503.7|0
1649683140000|2022-04-11 13:19:00|506|503.6|506.21|503.81|506.21|503.81|506|503.6|0
1649683160000|2022-04-11 13:19:20|506|503.6|506|503.6|506|503.6|506|503.6|0
1649683170000|2022-04-11 13:19:30|506.21|503.81|506.21|503.81|506.21|503.81|506.21|503.81|0
1649683180000|2022-04-11 13:19:40|506|503.6|505.79|503.39|506|503.6|505.79|503.39|0
1649683190000|2022-04-11 13:19:50|505.58|503.18|505.37|502.97|505.58|503.18|505.37|502.97|0
1649683200000|2022-04-11 13:20:00|505.17|502.77|505.37|502.97|505.37|502.97|505.17|502.77|0
1649683210000|2022-04-11 13:20:10|505.17|502.77|505.17|502.77|505.17|502.77|505.17|502.77|0
1649683220000|2022-04-11 13:20:20|505.06|502.66|504.85|502.45|505.17|502.77|504.85|502.45|0
1649683230000|2022-04-11 13:20:30|504.75|502.35|505.06|502.66|505.06|502.66|504.75|502.35|0
1649683240000|2022-04-11 13:20:40|505.17|502.77|505.17|502.77|505.17|502.77|504.96|502.56|0
1649683250000|2022-04-11 13:20:50|505.37|502.97|505.17|502.77|505.37|502.97|505.17|502.77|0
1649683260000|2022-04-11 13:21:00|505.58|503.18|505.79|503.39|505.79|503.39|505.58|503.18|0
1649683270000|2022-04-11 13:21:10|506|503.6|505.79|503.39|506|503.6|505.79|503.39|0
1649683280000|2022-04-11 13:21:20|506|503.6|506|503.6|506|503.6|506|503.6|0
1649683290000|2022-04-11 13:21:30|505.89|503.49|506|503.6|506.2|503.8|505.89|503.49|0
1649683300000|2022-04-11 13:21:40|506.2|503.8|506.2|503.8|506.2|503.8|506.2|503.8|0
1649683310000|2022-04-11 13:21:50|506|503.6|506|503.6|506|503.6|506|503.6|0
1649683320000|2022-04-11 13:22:00|505.79|503.39|505.58|503.18|505.79|503.39|505.58|503.18|0
1649683330000|2022-04-11 13:22:10|505.37|502.97|505.37|502.97|505.58|503.18|505.37|502.97|0
1649683340000|2022-04-11 13:22:20|505.27|502.87|505.17|502.77|505.27|502.87|505.17|502.77|0
1649683350000|2022-04-11 13:22:30|504.75|502.35|503.92|501.52|504.75|502.35|503.92|501.52|0
1649683360000|2022-04-11 13:22:40|503.81|501.41|503.71|501.31|503.92|501.52|503.71|501.31|0
1649683370000|2022-04-11 13:22:50|503.6|501.2|503.3|500.9|503.6|501.2|503.3|500.9|0
1649683380000|2022-04-11 13:23:00|503.5|501.1|503.71|501.31|503.71|501.31|503.5|501.1|0
1649683390000|2022-04-11 13:23:10|503.3|500.9|503.71|501.31|503.71|501.31|503.3|500.9|0
1649683400000|2022-04-11 13:23:20|503.5|501.1|503.71|501.31|503.71|501.31|503.5|501.1|0
1649683410000|2022-04-11 13:23:30|503.6|501.2|503.5|501.1|503.6|501.2|503.5|501.1|0
1649683420000|2022-04-11 13:23:40|503.71|501.31|503.92|501.52|503.92|501.52|503.71|501.31|0
1649683430000|2022-04-11 13:23:50|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1649683440000|2022-04-11 13:24:00|503.3|500.9|503.6|501.2|503.6|501.2|503.3|500.9|0
1649683450000|2022-04-11 13:24:10|503.5|501.1|503.92|501.52|503.92|501.52|503.5|501.1|0
1649683460000|2022-04-11 13:24:20|504.02|501.62|504.33|501.93|504.33|501.93|504.02|501.62|0
1649683470000|2022-04-11 13:24:30|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1649683480000|2022-04-11 13:24:40|504.33|501.93|504.54|502.14|504.54|502.14|504.33|501.93|0
1649683490000|2022-04-11 13:24:50|504.75|502.35|505.16|502.76|505.16|502.76|504.75|502.35|0
1649683500000|2022-04-11 13:25:00|505.37|502.97|504.75|502.35|505.37|502.97|504.75|502.35|0
1649683510000|2022-04-11 13:25:10|505.16|502.76|504.96|502.56|505.37|502.97|504.96|502.56|0
1649683520000|2022-04-11 13:25:20|504.33|501.93|504.13|501.73|504.33|501.93|504.13|501.73|0
1649683530000|2022-04-11 13:25:30|504.33|501.93|504.33|501.93|504.54|502.14|504.33|501.93|0
1649683540000|2022-04-11 13:25:40|504.13|501.73|504.33|501.93|504.33|501.93|504.12|501.72|0
1649683550000|2022-04-11 13:25:50|504.96|502.56|504.96|502.56|504.96|502.56|504.75|502.35|0
1649683560000|2022-04-11 13:26:00|504.75|502.35|504.75|502.35|504.75|502.35|504.54|502.14|0
1649683570000|2022-04-11 13:26:10|505.16|502.76|505.79|503.39|505.79|503.39|505.16|502.76|0
1649683580000|2022-04-11 13:26:20|505.58|503.18|505.99|503.59|505.99|503.59|505.58|503.18|0
1649683590000|2022-04-11 13:26:30|505.79|503.39|506.2|503.8|506.2|503.8|505.58|503.18|0
1649683600000|2022-04-11 13:26:40|505.99|503.59|506.2|503.8|506.2|503.8|505.99|503.59|0
1649683610000|2022-04-11 13:26:50|506.41|504.01|506.41|504.01|506.41|504.01|506.2|503.8|0
1649683620000|2022-04-11 13:27:00|506.2|503.8|506.2|503.8|506.2|503.8|505.99|503.59|0
1649683630000|2022-04-11 13:27:10|506.41|504.01|506.2|503.8|506.41|504.01|505.99|503.59|0
1649683640000|2022-04-11 13:27:20|505.99|503.59|506.2|503.8|506.2|503.8|505.99|503.59|0
1649683650000|2022-04-11 13:27:30|506.41|504.01|506.41|504.01|506.41|504.01|506.41|504.01|0
1649683660000|2022-04-11 13:27:40|505.99|503.59|506.2|503.8|506.41|504.01|505.99|503.59|0
1649683670000|2022-04-11 13:27:50|505.99|503.59|505.58|503.18|505.99|503.59|505.58|503.18|0
1649683680000|2022-04-11 13:28:00|505.99|503.59|505.78|503.38|505.99|503.59|505.78|503.38|0
1649683690000|2022-04-11 13:28:10|505.58|503.18|506.2|503.8|506.41|504.01|505.58|503.18|0
1649683700000|2022-04-11 13:28:20|506.41|504.01|506.82|504.42|506.82|504.42|506.2|503.8|0
1649683710000|2022-04-11 13:28:30|506.62|504.22|505.99|503.59|506.62|504.22|505.99|503.59|0
1649683720000|2022-04-11 13:28:40|506.41|504.01|506.82|504.42|506.82|504.42|506.41|504.01|0
1649683730000|2022-04-11 13:28:50|506.72|504.32|506.41|504.01|506.72|504.32|506.41|504.01|0
1649683740000|2022-04-11 13:29:00|506.2|503.8|506.2|503.8|506.2|503.8|506.2|503.8|0
1649683750000|2022-04-11 13:29:10|505.78|503.38|505.16|502.76|505.78|503.38|505.16|502.76|0
1649683760000|2022-04-11 13:29:20|504.33|501.93|504.33|501.93|504.54|502.14|504.33|501.93|0
1649683770000|2022-04-11 13:29:30|503.91|501.51|504.12|501.72|504.12|501.72|503.91|501.51|0
1649683780000|2022-04-11 13:29:40|503.71|501.31|503.08|500.68|503.91|501.51|503.08|500.68|0
1649683790000|2022-04-11 13:29:50|502.98|500.58|503.08|500.68|503.08|500.68|502.67|500.27|0
1649683800000|2022-04-11 13:30:00|503.29|500.89|505.99|503.59|505.99|503.59|503.29|500.89|0
1649683810000|2022-04-11 13:30:10|506.2|503.8|506.61|504.21|506.61|504.21|505.99|503.59|0
1649683820000|2022-04-11 13:30:20|507.86|505.46|507.03|504.63|507.86|505.46|507.03|504.63|0
1649683830000|2022-04-11 13:30:30|506.82|504.42|507.65|505.25|507.86|505.46|506.61|504.21|0
1649683840000|2022-04-11 13:30:40|508.9|506.5|507.86|505.46|508.9|506.5|507.45|505.05|0
1649683850000|2022-04-11 13:30:50|507.24|504.84|507.03|504.63|507.24|504.84|506.82|504.42|0
1649683860000|2022-04-11 13:31:00|508.07|505.67|508.9|506.5|509.11|506.71|508.07|505.67|0
1649683870000|2022-04-11 13:31:10|507.86|505.46|509.11|506.71|509.11|506.71|507.86|505.46|0
1649683880000|2022-04-11 13:31:20|508.28|505.88|507.03|504.63|508.28|505.88|507.03|504.63|0
1649683890000|2022-04-11 13:31:30|507.24|504.84|508.28|505.88|508.28|505.88|507.24|504.84|0
1649683900000|2022-04-11 13:31:40|507.65|505.25|507.86|505.46|507.86|505.46|507.24|504.84|0
1649683910000|2022-04-11 13:31:50|507.24|504.84|507.03|504.63|507.24|504.84|506.82|504.42|0
1649683920000|2022-04-11 13:32:00|506.41|504.01|504.54|502.14|506.41|504.01|504.54|502.14|0
1649683930000|2022-04-11 13:32:10|504.74|502.34|502.46|500.06|504.74|502.34|502.46|500.06|0
1649683940000|2022-04-11 13:32:20|503.08|500.68|503.71|501.31|503.71|501.31|502.67|500.27|0
1649683950000|2022-04-11 13:32:30|503.29|500.89|502.25|499.85|503.29|500.89|502.25|499.85|0
1649683960000|2022-04-11 13:32:40|502.05|499.65|502.05|499.65|502.67|500.27|502.05|499.65|0
1649683970000|2022-04-11 13:32:50|501.84|499.44|503.91|501.51|503.91|501.51|501.84|499.44|0
1649683980000|2022-04-11 13:33:00|501.84|499.44|501.42|499.02|502.46|500.06|501.42|499.02|0
1649683990000|2022-04-11 13:33:10|501.01|498.61|501.42|499.02|501.42|499.02|501.01|498.61|0
1649684000000|2022-04-11 13:33:20|502.05|499.65|502.87|500.47|502.87|500.47|501.84|499.44|0
1649684010000|2022-04-11 13:33:30|504.12|501.72|503.7|501.3|504.43|502.03|503.7|501.3|0
1649684020000|2022-04-11 13:33:40|503.08|500.68|502.87|500.47|503.29|500.89|502.87|500.47|0
1649684030000|2022-04-11 13:33:50|503.29|500.89|503.39|500.99|504.33|501.93|503.29|500.89|0
1649684040000|2022-04-11 13:34:00|503.5|501.1|504.33|501.93|504.53|502.13|503.5|501.1|0
1649684050000|2022-04-11 13:34:10|504.53|502.13|503.08|500.68|504.53|502.13|503.08|500.68|0
1649684060000|2022-04-11 13:34:20|503.29|500.89|502.87|500.47|503.29|500.89|502.87|500.47|0
1649684070000|2022-04-11 13:34:30|502.67|500.27|502.46|500.06|502.87|500.47|502.46|500.06|0
1649684080000|2022-04-11 13:34:40|502.25|499.85|501.22|498.82|502.25|499.85|501.22|498.82|0
1649684090000|2022-04-11 13:34:50|501.63|499.23|502.87|500.47|502.87|500.47|501.63|499.23|0
1649684100000|2022-04-11 13:35:00|502.46|500.06|503.5|501.1|505.16|502.76|502.46|500.06|0
1649684110000|2022-04-11 13:35:10|503.08|500.68|502.97|500.57|503.29|500.89|502.46|500.06|0
1649684120000|2022-04-11 13:35:20|503.91|501.51|504.74|502.34|504.74|502.34|503.91|501.51|0
1649684130000|2022-04-11 13:35:30|504.53|502.13|504.12|501.72|504.53|502.13|503.7|501.3|0
1649684140000|2022-04-11 13:35:40|504.95|502.55|503.5|501.1|505.99|503.59|503.5|501.1|0
1649684150000|2022-04-11 13:35:50|503.7|501.3|504.53|502.13|505.16|502.76|503.7|501.3|0
1649684160000|2022-04-11 13:36:00|504.95|502.55|504.95|502.55|504.95|502.55|503.91|501.51|0
1649684170000|2022-04-11 13:36:10|504.33|501.93|507.44|505.04|507.44|505.04|504.33|501.93|0
1649684180000|2022-04-11 13:36:20|507.23|504.83|507.86|505.46|508.07|505.67|507.23|504.83|0
1649684190000|2022-04-11 13:36:30|507.65|505.25|508.69|506.29|508.69|506.29|507.65|505.25|0
1649684200000|2022-04-11 13:36:40|509.94|507.54|508.69|506.29|509.94|507.54|508.69|506.29|0
1649684210000|2022-04-11 13:36:50|508.07|505.67|506.61|504.21|508.07|505.67|506.5|504.1|0
1649684220000|2022-04-11 13:37:00|507.65|505.25|508.07|505.67|508.27|505.87|507.65|505.25|0
1649684230000|2022-04-11 13:37:10|508.48|506.08|507.86|505.46|508.48|506.08|507.44|505.04|0
1649684240000|2022-04-11 13:37:20|508.07|505.67|507.23|504.83|508.07|505.67|506.82|504.42|0
1649684250000|2022-04-11 13:37:30|507.65|505.25|507.44|505.04|507.65|505.25|507.23|504.83|0
1649684260000|2022-04-11 13:37:40|506.82|504.42|506.61|504.21|506.82|504.42|505.99|503.59|0
1649684270000|2022-04-11 13:37:50|505.78|503.38|504.74|502.34|505.78|503.38|504.74|502.34|0
1649684280000|2022-04-11 13:38:00|504.32|501.92|505.78|503.38|505.78|503.38|504.32|501.92|0
1649684290000|2022-04-11 13:38:10|505.57|503.17|503.29|500.89|505.57|503.17|503.29|500.89|0
1649684300000|2022-04-11 13:38:20|503.7|501.3|503.08|500.68|503.7|501.3|503.08|500.68|0
1649684310000|2022-04-11 13:38:30|502.25|499.85|496.66|494.26|502.25|499.85|496.66|494.26|0
1649684320000|2022-04-11 13:38:40|497.49|495.09|497.9|495.5|497.9|495.5|496.87|494.47|0
1649684330000|2022-04-11 13:38:50|497.7|495.3|496.25|493.85|497.7|495.3|496.25|493.85|0
1649684340000|2022-04-11 13:39:00|498.11|495.71|497.9|495.5|498.11|495.71|497.9|495.5|0
1649684350000|2022-04-11 13:39:10|497.7|495.3|497.7|495.3|498|495.6|497.7|495.3|0
1649684360000|2022-04-11 13:39:20|497.9|495.5|497.28|494.88|497.9|495.5|497.28|494.88|0
1649684370000|2022-04-11 13:39:30|497.7|495.3|497.17|494.77|497.7|495.3|496.87|494.47|0
1649684380000|2022-04-11 13:39:40|496.87|494.47|496.46|494.06|497.28|494.88|496.46|494.06|0
1649684390000|2022-04-11 13:39:50|496.66|494.26|496.46|494.06|496.66|494.26|496.25|493.85|0
1649684400000|2022-04-11 13:40:00|496.87|494.47|497.28|494.88|497.28|494.88|496.25|493.85|0
1649684410000|2022-04-11 13:40:10|497.69|495.29|495.63|493.23|497.69|495.29|495.63|493.23|0
1649684420000|2022-04-11 13:40:20|496.04|493.64|495.01|492.61|496.04|493.64|495.01|492.61|0
1649684430000|2022-04-11 13:40:30|494.8|492.4|493.57|491.17|495.01|492.61|493.57|491.17|0
1649684440000|2022-04-11 13:40:40|492.95|490.55|493.57|491.17|493.57|491.17|492.95|490.55|0
1649684450000|2022-04-11 13:40:50|494.8|492.4|494.8|492.4|494.8|492.4|494.6|492.2|0
1649684460000|2022-04-11 13:41:00|492.95|490.55|494.19|491.79|494.19|491.79|492.95|490.55|0
1649684470000|2022-04-11 13:41:10|493.57|491.17|493.36|490.96|493.77|491.37|493.36|490.96|0
1649684480000|2022-04-11 13:41:20|494.8|492.4|495.01|492.61|495.01|492.61|494.39|491.99|0
1649684490000|2022-04-11 13:41:30|496.04|493.64|497.07|494.67|497.07|494.67|495.84|493.44|0
1649684500000|2022-04-11 13:41:40|496.25|493.85|496.45|494.05|496.66|494.26|495.84|493.44|0
1649684510000|2022-04-11 13:41:50|496.66|494.26|496.25|493.85|496.66|494.26|496.25|493.85|0
1649684520000|2022-04-11 13:42:00|496.45|494.05|497.69|495.29|497.69|495.29|496.45|494.05|0
1649684530000|2022-04-11 13:42:10|498.52|496.12|497.07|494.67|498.52|496.12|497.07|494.67|0
1649684540000|2022-04-11 13:42:20|497.69|495.29|498.11|495.71|498.11|495.71|497.69|495.29|0
1649684550000|2022-04-11 13:42:30|498.52|496.12|498.11|495.71|498.93|496.53|498.11|495.71|0
1649684560000|2022-04-11 13:42:40|498.73|496.33|499.55|497.15|500.38|497.98|498.73|496.33|0
1649684570000|2022-04-11 13:42:50|499.35|496.95|498.93|496.53|499.35|496.95|498.93|496.53|0
1649684580000|2022-04-11 13:43:00|499.35|496.95|498.83|496.43|499.35|496.95|498.83|496.43|0
1649684590000|2022-04-11 13:43:10|498.52|496.12|499.14|496.74|499.14|496.74|498.52|496.12|0
1649684600000|2022-04-11 13:43:20|499.35|496.95|498.52|496.12|499.35|496.95|498.52|496.12|0
1649684610000|2022-04-11 13:43:30|498.11|495.71|498.73|496.33|498.73|496.33|497.9|495.5|0
1649684620000|2022-04-11 13:43:40|498.52|496.12|501.62|499.22|501.62|499.22|498.52|496.12|0
1649684630000|2022-04-11 13:43:50|501.21|498.81|501.21|498.81|501.21|498.81|501|498.6|0
1649684640000|2022-04-11 13:44:00|501.42|499.02|504.11|501.71|504.11|501.71|501.42|499.02|0
1649684650000|2022-04-11 13:44:10|503.9|501.5|503.28|500.88|503.9|501.5|503.07|500.67|0
1649684660000|2022-04-11 13:44:20|503.07|500.67|502.87|500.47|503.49|501.09|502.87|500.47|0
1649684670000|2022-04-11 13:44:30|503.49|501.09|502.66|500.26|503.49|501.09|502.66|500.26|0
1649684680000|2022-04-11 13:44:40|502.45|500.05|502.24|499.84|502.45|500.05|502.24|499.84|0
1649684690000|2022-04-11 13:44:50|501.83|499.43|502.45|500.05|502.87|500.47|501.83|499.43|0
1649684700000|2022-04-11 13:45:00|502.87|500.47|501.72|499.32|502.87|500.47|501.42|499.02|0
1649684710000|2022-04-11 13:45:10|502.24|499.84|501.83|499.43|503.49|501.09|501.83|499.43|0
1649684720000|2022-04-11 13:45:20|501.42|499.02|501|498.6|501.83|499.43|501|498.6|0
1649684730000|2022-04-11 13:45:30|500.79|498.39|498.72|496.32|500.79|498.39|498.72|496.32|0
1649684740000|2022-04-11 13:45:40|499.76|497.36|500.59|498.19|500.59|498.19|499.76|497.36|0
1649684750000|2022-04-11 13:45:50|499.86|497.46|500.79|498.39|500.79|498.39|499.86|497.46|0
1649684760000|2022-04-11 13:46:00|500.59|498.19|502.04|499.64|502.04|499.64|500.38|497.98|0
1649684770000|2022-04-11 13:46:10|501.41|499.01|503.49|501.09|503.49|501.09|501.41|499.01|0
1649684780000|2022-04-11 13:46:20|502.24|499.84|502.24|499.84|503.28|500.88|502.24|499.84|0
1649684790000|2022-04-11 13:46:30|502.87|500.47|501.21|498.81|502.87|500.47|501.21|498.81|0
1649684800000|2022-04-11 13:46:40|500.79|498.39|500.38|497.98|501.1|498.7|500.38|497.98|0
1649684810000|2022-04-11 13:46:50|499.34|496.94|499.76|497.36|499.76|497.36|499.34|496.94|0
1649684820000|2022-04-11 13:47:00|499.34|496.94|498.93|496.53|499.55|497.15|498.93|496.53|0
1649684830000|2022-04-11 13:47:10|498.72|496.32|499.76|497.36|499.76|497.36|498.72|496.32|0
1649684840000|2022-04-11 13:47:20|499.55|497.15|499.76|497.36|499.76|497.36|498.72|496.32|0
1649684850000|2022-04-11 13:47:30|499.96|497.56|501|498.6|501|498.6|499.76|497.36|0
1649684860000|2022-04-11 13:47:40|501.62|499.22|502.04|499.64|502.04|499.64|501.21|498.81|0
1649684870000|2022-04-11 13:47:50|501.62|499.22|502.45|500.05|502.66|500.26|501.62|499.22|0
1649684880000|2022-04-11 13:48:00|502.86|500.46|502.04|499.64|503.9|501.5|502.04|499.64|0
1649684890000|2022-04-11 13:48:10|502.86|500.46|503.28|500.88|503.28|500.88|502.86|500.46|0
1649684900000|2022-04-11 13:48:20|502.86|500.46|504.73|502.33|504.73|502.33|502.86|500.46|0
1649684910000|2022-04-11 13:48:30|503.07|500.67|503.69|501.29|504.32|501.92|503.07|500.67|0
1649684920000|2022-04-11 13:48:40|503.49|501.09|502.66|500.26|503.49|501.09|502.66|500.26|0
1649684930000|2022-04-11 13:48:50|502.13|499.73|502.03|499.63|502.13|499.73|501.41|499.01|0
1649684940000|2022-04-11 13:49:00|502.86|500.46|502.86|500.46|502.86|500.46|502.45|500.05|0
1649684950000|2022-04-11 13:49:10|502.24|499.84|502.66|500.26|503.07|500.67|502.24|499.84|0
1649684960000|2022-04-11 13:49:20|503.49|501.09|503.69|501.29|503.69|501.29|503.49|501.09|0
1649684970000|2022-04-11 13:49:30|504.94|502.54|503.9|501.5|504.94|502.54|503.9|501.5|0
1649684980000|2022-04-11 13:49:40|504.11|501.71|504.32|501.92|504.73|502.33|504.11|501.71|0
1649684990000|2022-04-11 13:49:50|503.79|501.39|502.86|500.46|503.79|501.39|502.86|500.46|0
1649685000000|2022-04-11 13:50:00|502.66|500.26|501.62|499.22|502.66|500.26|501.62|499.22|0
1649685010000|2022-04-11 13:50:10|502.45|500.05|504.62|502.22|504.73|502.33|502.45|500.05|0
1649685020000|2022-04-11 13:50:20|504.32|501.92|504.52|502.12|504.52|502.12|504.11|501.71|0
1649685030000|2022-04-11 13:50:30|505.56|503.16|506.18|503.78|506.18|503.78|505.56|503.16|0
1649685040000|2022-04-11 13:50:40|505.77|503.37|505.77|503.37|505.77|503.37|505.77|503.37|0
1649685050000|2022-04-11 13:50:50|506.39|503.99|504|501.6|506.39|503.99|504|501.6|0
1649685060000|2022-04-11 13:51:00|504.73|502.33|502.66|500.26|504.73|502.33|502.66|500.26|0
1649685070000|2022-04-11 13:51:10|502.24|499.84|502.34|499.94|502.65|500.25|501.83|499.43|0
1649685080000|2022-04-11 13:51:20|501.83|499.43|501.62|499.22|501.83|499.43|501.62|499.22|0
1649685090000|2022-04-11 13:51:30|501.2|498.8|501|498.6|501.62|499.22|501|498.6|0
1649685100000|2022-04-11 13:51:40|500.58|498.18|499.75|497.35|500.58|498.18|499.75|497.35|0
1649685110000|2022-04-11 13:51:50|498.93|496.53|499.96|497.56|499.96|497.56|498.93|496.53|0
1649685120000|2022-04-11 13:52:00|499.13|496.73|499.34|496.94|499.96|497.56|499.13|496.73|0
1649685130000|2022-04-11 13:52:10|499.75|497.35|500.17|497.77|500.58|498.18|499.75|497.35|0
1649685140000|2022-04-11 13:52:20|501|498.6|501|498.6|501.82|499.42|501|498.6|0
1649685150000|2022-04-11 13:52:30|501.2|498.8|501.2|498.8|501.2|498.8|500.37|497.97|0
1649685160000|2022-04-11 13:52:40|500.58|498.18|501.82|499.42|501.82|499.42|500.58|498.18|0
1649685170000|2022-04-11 13:52:50|501.2|498.8|501.2|498.8|502.24|499.84|501.2|498.8|0
1649685180000|2022-04-11 13:53:00|501|498.6|501.2|498.8|501.41|499.01|500.79|498.39|0
1649685190000|2022-04-11 13:53:10|502.24|499.84|501|498.6|502.24|499.84|501|498.6|0
1649685200000|2022-04-11 13:53:20|501.41|499.01|503.69|501.29|503.69|501.29|501.41|499.01|0
1649685210000|2022-04-11 13:53:30|502.86|500.46|503.28|500.88|503.28|500.88|502.86|500.46|0
1649685220000|2022-04-11 13:53:40|503.48|501.08|502.03|499.63|503.48|501.08|502.03|499.63|0
1649685230000|2022-04-11 13:53:50|502.45|500.05|502.24|499.84|502.86|500.46|502.24|499.84|0
1649685240000|2022-04-11 13:54:00|502.65|500.25|503.07|500.67|503.48|501.08|502.65|500.25|0
1649685250000|2022-04-11 13:54:10|502.24|499.84|502.24|499.84|502.65|500.25|502.03|499.63|0
1649685260000|2022-04-11 13:54:20|502.45|500.05|502.03|499.63|502.45|500.05|502.03|499.63|0
1649685270000|2022-04-11 13:54:30|501.72|499.32|501.82|499.42|502.03|499.63|501.72|499.32|0
1649685280000|2022-04-11 13:54:40|502.03|499.63|501.82|499.42|502.03|499.63|501.62|499.22|0
1649685290000|2022-04-11 13:54:50|502.24|499.84|503.9|501.5|503.9|501.5|502.24|499.84|0
1649685300000|2022-04-11 13:55:00|504.1|501.7|503.07|500.67|504.52|502.12|503.07|500.67|0
1649685310000|2022-04-11 13:55:10|502.65|500.25|502.03|499.63|502.65|500.25|502.03|499.63|0
1649685320000|2022-04-11 13:55:20|502.24|499.84|502.03|499.63|502.65|500.25|502.03|499.63|0
1649685330000|2022-04-11 13:55:30|501.82|499.42|500.99|498.59|501.82|499.42|500.99|498.59|0
1649685340000|2022-04-11 13:55:40|501.2|498.8|500.79|498.39|501.2|498.8|500.58|498.18|0
1649685350000|2022-04-11 13:55:50|501.62|499.22|501.82|499.42|501.82|499.42|501.41|499.01|0
1649685360000|2022-04-11 13:56:00|502.03|499.63|501.41|499.01|502.03|499.63|501.41|499.01|0
1649685370000|2022-04-11 13:56:10|500.79|498.39|502.65|500.25|503.9|501.5|500.79|498.39|0
1649685380000|2022-04-11 13:56:20|503.07|500.67|504.1|501.7|505.14|502.74|503.07|500.67|0
1649685390000|2022-04-11 13:56:30|504.31|501.91|504.93|502.53|505.56|503.16|504.31|501.91|0
1649685400000|2022-04-11 13:56:40|504.31|501.91|502.86|500.46|504.31|501.91|502.86|500.46|0
1649685410000|2022-04-11 13:56:50|502.44|500.04|501.2|498.8|502.44|500.04|501.2|498.8|0
1649685420000|2022-04-11 13:57:00|500.99|498.59|502.24|499.84|502.86|500.46|500.99|498.59|0
1649685430000|2022-04-11 13:57:10|502.44|500.04|502.03|499.63|503.07|500.67|502.03|499.63|0
1649685440000|2022-04-11 13:57:20|502.86|500.46|502.86|500.46|502.86|500.46|502.44|500.04|0
1649685450000|2022-04-11 13:57:30|503.48|501.08|503.27|500.87|503.48|501.08|502.44|500.04|0
1649685460000|2022-04-11 13:57:40|502.86|500.46|503.07|500.67|503.48|501.08|502.86|500.46|0
1649685470000|2022-04-11 13:57:50|503.27|500.87|503.48|501.08|503.48|501.08|502.44|500.04|0
1649685480000|2022-04-11 13:58:00|503.69|501.29|503.89|501.49|503.89|501.49|503.69|501.29|0
1649685490000|2022-04-11 13:58:10|503.48|501.08|503.48|501.08|503.48|501.08|503.06|500.66|0
1649685500000|2022-04-11 13:58:20|503.37|500.97|503.06|500.66|504.52|502.12|503.06|500.66|0
1649685510000|2022-04-11 13:58:30|503.69|501.29|503.48|501.08|504.1|501.7|503.48|501.08|0
1649685520000|2022-04-11 13:58:40|503.06|500.66|504.52|502.12|504.52|502.12|503.06|500.66|0
1649685530000|2022-04-11 13:58:50|504.1|501.7|503.48|501.08|504.1|501.7|503.48|501.08|0
1649685540000|2022-04-11 13:59:00|503.27|500.87|502.86|500.46|503.89|501.49|502.86|500.46|0
1649685550000|2022-04-11 13:59:10|503.06|500.66|501.61|499.21|503.06|500.66|501.61|499.21|0
1649685560000|2022-04-11 13:59:20|501.82|499.42|502.86|500.46|502.86|500.46|501.61|499.21|0
1649685570000|2022-04-11 13:59:30|502.44|500.04|501.61|499.21|502.44|500.04|501.61|499.21|0
1649685580000|2022-04-11 13:59:40|501.82|499.42|502.65|500.25|502.86|500.46|501.82|499.42|0
1649685590000|2022-04-11 13:59:50|503.48|501.08|503.06|500.66|503.69|501.29|503.06|500.66|0
1649685600000|2022-04-11 14:00:00|502.03|499.63|501.82|499.42|502.03|499.63|501.41|499.01|0
1649685610000|2022-04-11 14:00:10|500.99|498.59|499.54|497.14|500.99|498.59|499.54|497.14|0
1649685620000|2022-04-11 14:00:20|499.64|497.24|500.58|498.18|500.58|498.18|499.54|497.14|0
1649685630000|2022-04-11 14:00:30|500.47|498.07|499.96|497.56|500.78|498.38|499.96|497.56|0
1649685640000|2022-04-11 14:00:40|499.54|497.14|500.58|498.18|500.58|498.18|499.54|497.14|0
1649685650000|2022-04-11 14:00:50|500.16|497.76|499.54|497.14|500.16|497.76|499.13|496.73|0
1649685660000|2022-04-11 14:01:00|500.58|498.18|501.2|498.8|501.82|499.42|500.58|498.18|0
1649685670000|2022-04-11 14:01:10|501.61|499.21|501.2|498.8|501.61|499.21|500.99|498.59|0
1649685680000|2022-04-11 14:01:20|500.99|498.59|500.78|498.38|501.61|499.21|500.78|498.38|0
1649685690000|2022-04-11 14:01:30|500.99|498.59|501.2|498.8|501.2|498.8|500.99|498.59|0
1649685700000|2022-04-11 14:01:40|500.78|498.38|501.82|499.42|502.03|499.63|500.78|498.38|0
1649685710000|2022-04-11 14:01:50|502.54|500.14|502.23|499.83|502.85|500.45|502.23|499.83|0
1649685720000|2022-04-11 14:02:00|504.1|501.7|503.89|501.49|505.55|503.15|503.89|501.49|0
1649685730000|2022-04-11 14:02:10|504.1|501.7|504.51|502.11|504.93|502.53|504.1|501.7|0
1649685740000|2022-04-11 14:02:20|503.89|501.49|502.65|500.25|503.89|501.49|502.65|500.25|0
1649685750000|2022-04-11 14:02:30|502.44|500.04|500.99|498.59|502.44|500.04|500.99|498.59|0
1649685760000|2022-04-11 14:02:40|500.78|498.38|500.57|498.17|501.4|499|500.57|498.17|0
1649685770000|2022-04-11 14:02:50|499.75|497.35|501.4|499|501.4|499|499.75|497.35|0
1649685780000|2022-04-11 14:03:00|502.23|499.83|501.61|499.21|502.23|499.83|501.61|499.21|0
1649685790000|2022-04-11 14:03:10|502.02|499.62|499.75|497.35|502.02|499.62|499.75|497.35|0
1649685800000|2022-04-11 14:03:20|499.95|497.55|500.16|497.76|500.16|497.76|499.54|497.14|0
1649685810000|2022-04-11 14:03:30|499.95|497.55|499.54|497.14|499.95|497.55|499.13|496.73|0
1649685820000|2022-04-11 14:03:40|500.16|497.76|499.13|496.73|500.16|497.76|499.13|496.73|0
1649685830000|2022-04-11 14:03:50|498.92|496.52|499.95|497.55|499.95|497.55|498.92|496.52|0
1649685840000|2022-04-11 14:04:00|499.75|497.35|498.92|496.52|500.37|497.97|498.92|496.52|0
1649685850000|2022-04-11 14:04:10|498.3|495.9|498.5|496.1|498.71|496.31|498.3|495.9|0
1649685860000|2022-04-11 14:04:20|498.92|496.52|497.88|495.48|498.92|496.52|497.88|495.48|0
1649685870000|2022-04-11 14:04:30|498.09|495.69|498.09|495.69|498.5|496.1|497.88|495.48|0
1649685880000|2022-04-11 14:04:40|498.5|496.1|498.5|496.1|498.71|496.31|498.5|496.1|0
1649685890000|2022-04-11 14:04:50|498.92|496.52|498.92|496.52|499.54|497.14|498.92|496.52|0
1649685900000|2022-04-11 14:05:00|498.71|496.31|497.06|494.66|498.71|496.31|496.64|494.24|0
1649685910000|2022-04-11 14:05:10|497.26|494.86|496.85|494.45|497.88|495.48|496.85|494.45|0
1649685920000|2022-04-11 14:05:20|496.74|494.34|497.68|495.28|497.68|495.28|496.64|494.24|0
1649685930000|2022-04-11 14:05:30|498.71|496.31|498.92|496.52|498.92|496.52|498.5|496.1|0
1649685940000|2022-04-11 14:05:40|499.33|496.93|498.92|496.52|499.33|496.93|498.3|495.9|0
1649685950000|2022-04-11 14:05:50|498.71|496.31|498.92|496.52|498.92|496.52|498.71|496.31|0
1649685960000|2022-04-11 14:06:00|497.88|495.48|497.47|495.07|497.88|495.48|497.26|494.86|0
1649685970000|2022-04-11 14:06:10|496.64|494.24|497.26|494.86|497.26|494.86|496.64|494.24|0
1649685980000|2022-04-11 14:06:20|498.5|496.1|499.74|497.34|499.74|497.34|498.5|496.1|0
1649685990000|2022-04-11 14:06:30|499.95|497.55|500.16|497.76|500.16|497.76|499.74|497.34|0
1649686000000|2022-04-11 14:06:40|501.19|498.79|500.57|498.17|501.19|498.79|500.57|498.17|0
1649686010000|2022-04-11 14:06:50|500.99|498.59|501.81|499.41|501.81|499.41|500.99|498.59|0
1649686020000|2022-04-11 14:07:00|502.23|499.83|503.16|500.76|503.16|500.76|502.23|499.83|0
1649686030000|2022-04-11 14:07:10|502.85|500.45|503.47|501.07|503.47|501.07|502.64|500.24|0
1649686040000|2022-04-11 14:07:20|503.06|500.66|503.27|500.87|503.27|500.87|503.06|500.66|0
1649686050000|2022-04-11 14:07:30|502.44|500.04|501.61|499.21|502.44|500.04|501.4|499|0
1649686060000|2022-04-11 14:07:40|502.44|500.04|503.06|500.66|503.06|500.66|502.02|499.62|0
1649686070000|2022-04-11 14:07:50|502.85|500.45|502.23|499.83|503.06|500.66|502.23|499.83|0
1649686080000|2022-04-11 14:08:00|502.64|500.24|502.44|500.04|503.06|500.66|502.44|500.04|0
1649686090000|2022-04-11 14:08:10|501.81|499.41|501.81|499.41|501.81|499.41|501.81|499.41|0
1649686100000|2022-04-11 14:08:20|503.27|500.87|503.27|500.87|503.47|501.07|503.06|500.66|0
1649686110000|2022-04-11 14:08:30|502.85|500.45|502.23|499.83|502.85|500.45|502.23|499.83|0
1649686120000|2022-04-11 14:08:40|501.81|499.41|501.81|499.41|502.02|499.62|501.61|499.21|0
1649686130000|2022-04-11 14:08:50|501.4|499|502.02|499.62|502.02|499.62|501.19|498.79|0
1649686140000|2022-04-11 14:09:00|502.64|500.24|502.02|499.62|502.85|500.45|502.02|499.62|0
1649686150000|2022-04-11 14:09:10|502.23|499.83|503.06|500.66|503.06|500.66|502.23|499.83|0
1649686160000|2022-04-11 14:09:20|503.16|500.76|501.81|499.41|503.16|500.76|501.81|499.41|0
1649686170000|2022-04-11 14:09:30|501.4|499|502.02|499.62|502.02|499.62|501.4|499|0
1649686180000|2022-04-11 14:09:40|502.53|500.13|503.06|500.66|503.06|500.66|502.02|499.62|0
1649686190000|2022-04-11 14:09:50|502.64|500.24|501.81|499.41|502.64|500.24|501.81|499.41|0
1649686200000|2022-04-11 14:10:00|502.23|499.83|501.61|499.21|502.23|499.83|501.61|499.21|0
1649686210000|2022-04-11 14:10:10|502.64|500.24|504.92|502.52|504.92|502.52|502.64|500.24|0
1649686220000|2022-04-11 14:10:20|505.13|502.73|501.19|498.79|505.13|502.73|501.19|498.79|0
1649686230000|2022-04-11 14:10:30|502.02|499.62|501.6|499.2|502.02|499.62|501.4|499|0
1649686240000|2022-04-11 14:10:40|502.12|499.72|499.95|497.55|502.12|499.72|499.95|497.55|0
1649686250000|2022-04-11 14:10:50|500.78|498.38|500.36|497.96|500.78|498.38|500.15|497.75|0
1649686260000|2022-04-11 14:11:00|500.78|498.38|501.19|498.79|501.19|498.79|500.78|498.38|0
1649686270000|2022-04-11 14:11:10|500.78|498.38|500.15|497.75|500.78|498.38|500.15|497.75|0
1649686280000|2022-04-11 14:11:20|501.19|498.79|502.02|499.62|502.85|500.45|501.19|498.79|0
1649686290000|2022-04-11 14:11:30|502.43|500.03|502.23|499.83|502.43|500.03|502.23|499.83|0
1649686300000|2022-04-11 14:11:40|502.43|500.03|501.81|499.41|502.43|500.03|501.81|499.41|0
1649686310000|2022-04-11 14:11:50|501.4|499|502.43|500.03|502.43|500.03|501.4|499|0
1649686320000|2022-04-11 14:12:00|502.85|500.45|502.85|500.45|502.85|500.45|502.02|499.62|0
1649686330000|2022-04-11 14:12:10|503.26|500.86|503.47|501.07|503.68|501.28|503.26|500.86|0
1649686340000|2022-04-11 14:12:20|503.36|500.96|503.26|500.86|503.57|501.17|502.85|500.45|0
1649686350000|2022-04-11 14:12:30|502.02|499.62|502.23|499.83|502.23|499.83|501.6|499.2|0
1649686360000|2022-04-11 14:12:40|501.81|499.41|502.02|499.62|502.02|499.62|501.81|499.41|0
1649686370000|2022-04-11 14:12:50|502.12|499.72|502.02|499.62|502.23|499.83|502.02|499.62|0
1649686380000|2022-04-11 14:13:00|501.81|499.41|501.81|499.41|501.81|499.41|501.6|499.2|0
1649686390000|2022-04-11 14:13:10|501.4|499|501.4|499|502.22|499.82|501.19|498.79|0
1649686400000|2022-04-11 14:13:20|501.08|498.68|501.19|498.79|501.6|499.2|500.98|498.58|0
1649686410000|2022-04-11 14:13:30|500.98|498.58|500.57|498.17|501.81|499.41|500.57|498.17|0
1649686420000|2022-04-11 14:13:40|500.77|498.37|500.36|497.96|500.77|498.37|500.25|497.85|0
1649686430000|2022-04-11 14:13:50|500.77|498.37|500.77|498.37|500.77|498.37|500.15|497.75|0
1649686440000|2022-04-11 14:14:00|500.57|498.17|501.19|498.79|501.19|498.79|500.57|498.17|0
1649686450000|2022-04-11 14:14:10|500.36|497.96|499.32|496.92|500.36|497.96|499.32|496.92|0
1649686460000|2022-04-11 14:14:20|499.95|497.55|500.15|497.75|500.98|498.58|499.95|497.55|0
1649686470000|2022-04-11 14:14:30|500.77|498.37|500.15|497.75|500.77|498.37|499.74|497.34|0
1649686480000|2022-04-11 14:14:40|499.74|497.34|500.57|498.17|500.57|498.17|499.74|497.34|0
1649686490000|2022-04-11 14:14:50|500.77|498.37|501.19|498.79|501.19|498.79|500.36|497.96|0
1649686500000|2022-04-11 14:15:00|501.81|499.41|501.6|499.2|501.81|499.41|500.98|498.58|0
1649686510000|2022-04-11 14:15:10|500.57|498.17|499.94|497.54|500.57|498.17|499.94|497.54|0
1649686520000|2022-04-11 14:15:20|500.98|498.58|501.19|498.79|501.39|498.99|500.98|498.58|0
1649686530000|2022-04-11 14:15:30|500.98|498.58|501.39|498.99|501.81|499.41|500.98|498.58|0
1649686540000|2022-04-11 14:15:40|502.02|499.62|501.81|499.41|502.22|499.82|501.81|499.41|0
1649686550000|2022-04-11 14:15:50|501.6|499.2|502.85|500.45|502.85|500.45|501.6|499.2|0
1649686560000|2022-04-11 14:16:00|502.22|499.82|502.02|499.62|502.22|499.82|501.81|499.41|0
1649686570000|2022-04-11 14:16:10|502.43|500.03|502.84|500.44|502.84|500.44|502.43|500.03|0
1649686580000|2022-04-11 14:16:20|502.43|500.03|503.05|500.65|503.05|500.65|502.22|499.82|0
1649686590000|2022-04-11 14:16:30|503.26|500.86|505.75|503.35|505.75|503.35|503.26|500.86|0
1649686600000|2022-04-11 14:16:40|505.34|502.94|504.71|502.31|505.34|502.94|504.3|501.9|0
1649686610000|2022-04-11 14:16:50|504.92|502.52|503.88|501.48|504.92|502.52|503.88|501.48|0
1649686620000|2022-04-11 14:17:00|504.5|502.1|504.3|501.9|504.92|502.52|503.88|501.48|0
1649686630000|2022-04-11 14:17:10|504.09|501.69|504.09|501.69|504.3|501.9|503.67|501.27|0
1649686640000|2022-04-11 14:17:20|504.5|502.1|503.77|501.37|504.5|502.1|503.67|501.27|0
1649686650000|2022-04-11 14:17:30|502.64|500.24|501.29|498.89|502.64|500.24|501.29|498.89|0
1649686660000|2022-04-11 14:17:40|501.19|498.79|501.39|498.99|501.39|498.99|500.98|498.58|0
1649686670000|2022-04-11 14:17:50|500.98|498.58|500.77|498.37|500.98|498.58|500.77|498.37|0
1649686680000|2022-04-11 14:18:00|500.36|497.96|500.56|498.16|500.56|498.16|499.94|497.54|0
1649686690000|2022-04-11 14:18:10|498.8|496.4|499.12|496.72|499.32|496.92|498.8|496.4|0
1649686700000|2022-04-11 14:18:20|498.91|496.51|497.97|495.57|498.91|496.51|497.46|495.06|0
1649686710000|2022-04-11 14:18:30|498.49|496.09|497.87|495.47|498.91|496.51|497.87|495.47|0
1649686720000|2022-04-11 14:18:40|497.67|495.27|497.87|495.47|498.49|496.09|497.67|495.27|0
1649686730000|2022-04-11 14:18:50|498.08|495.68|498.08|495.68|498.29|495.89|497.77|495.37|0
1649686740000|2022-04-11 14:19:00|497.46|495.06|497.67|495.27|498.08|495.68|497.46|495.06|0
1649686750000|2022-04-11 14:19:10|497.46|495.06|497.46|495.06|497.67|495.27|497.05|494.65|0
1649686760000|2022-04-11 14:19:20|497.67|495.27|497.67|495.27|497.87|495.47|497.56|495.16|0
1649686770000|2022-04-11 14:19:30|498.08|495.68|498.49|496.09|498.91|496.51|497.87|495.47|0
1649686780000|2022-04-11 14:19:40|497.87|495.47|498.29|495.89|498.29|495.89|497.25|494.85|0
1649686790000|2022-04-11 14:19:50|497.87|495.47|497.67|495.27|498.18|495.78|497.67|495.27|0
1649686800000|2022-04-11 14:20:00|496.84|494.44|498.29|495.89|498.29|495.89|496.84|494.44|0
1649686810000|2022-04-11 14:20:10|497.87|495.47|497.87|495.47|498.08|495.68|497.46|495.06|0
1649686820000|2022-04-11 14:20:20|498.49|496.09|498.49|496.09|498.59|496.19|498.29|495.89|0
1649686830000|2022-04-11 14:20:30|498.91|496.51|499.53|497.13|499.53|497.13|498.91|496.51|0
1649686840000|2022-04-11 14:20:40|499.73|497.33|499.32|496.92|499.73|497.33|499.32|496.92|0
1649686850000|2022-04-11 14:20:50|498.91|496.51|498.49|496.09|498.91|496.51|498.08|495.68|0
1649686860000|2022-04-11 14:21:00|498.29|495.89|498.91|496.51|498.91|496.51|498.08|495.68|0
1649686870000|2022-04-11 14:21:10|498.08|495.68|497.46|495.06|498.29|495.89|497.46|495.06|0
1649686880000|2022-04-11 14:21:20|497.87|495.47|497.87|495.47|498.29|495.89|497.87|495.47|0
1649686890000|2022-04-11 14:21:30|497.67|495.27|497.46|495.06|497.67|495.27|497.46|495.06|0
1649686900000|2022-04-11 14:21:40|497.87|495.47|497.25|494.85|497.87|495.47|497.25|494.85|0
1649686910000|2022-04-11 14:21:50|497.76|495.36|498.08|495.68|498.49|496.09|497.76|495.36|0
1649686920000|2022-04-11 14:22:00|498.91|496.51|498.49|496.09|498.91|496.51|498.29|495.89|0
1649686930000|2022-04-11 14:22:10|499.11|496.71|498.91|496.51|499.11|496.71|498.49|496.09|0
1649686940000|2022-04-11 14:22:20|498.29|495.89|497.87|495.47|498.29|495.89|497.87|495.47|0
1649686950000|2022-04-11 14:22:30|498.08|495.68|497.05|494.65|498.08|495.68|497.05|494.65|0
1649686960000|2022-04-11 14:22:40|496.84|494.44|498.91|496.51|498.91|496.51|496.84|494.44|0
1649686970000|2022-04-11 14:22:50|498.8|496.4|499.53|497.13|499.53|497.13|498.8|496.4|0
1649686980000|2022-04-11 14:23:00|499.32|496.92|498.28|495.88|499.32|496.92|498.28|495.88|0
1649686990000|2022-04-11 14:23:10|498.7|496.3|498.08|495.68|498.7|496.3|498.08|495.68|0
1649687000000|2022-04-11 14:23:20|497.25|494.85|495.81|493.41|497.25|494.85|495.81|493.41|0
1649687010000|2022-04-11 14:23:30|496.01|493.61|496.42|494.02|496.63|494.23|496.01|493.61|0
1649687020000|2022-04-11 14:23:40|496.84|494.44|497.04|494.64|497.46|495.06|496.84|494.44|0
1649687030000|2022-04-11 14:23:50|496.84|494.44|497.25|494.85|497.25|494.85|496.84|494.44|0
1649687040000|2022-04-11 14:24:00|497.04|494.64|497.87|495.47|497.87|495.47|497.04|494.64|0
1649687050000|2022-04-11 14:24:10|497.46|495.06|497.66|495.26|497.87|495.47|497.46|495.06|0
1649687060000|2022-04-11 14:24:20|497.87|495.47|498.49|496.09|498.49|496.09|497.87|495.47|0
1649687070000|2022-04-11 14:24:30|498.9|496.5|497.66|495.26|498.9|496.5|497.66|495.26|0
1649687080000|2022-04-11 14:24:40|497.46|495.06|496.84|494.44|497.46|495.06|496.63|494.23|0
1649687090000|2022-04-11 14:24:50|497.25|494.85|496.22|493.82|497.25|494.85|496.22|493.82|0
1649687100000|2022-04-11 14:25:00|496.63|494.23|497.46|495.06|497.46|495.06|496.63|494.23|0
1649687110000|2022-04-11 14:25:10|497.66|495.26|497.46|495.06|497.66|495.26|497.46|495.06|0
1649687120000|2022-04-11 14:25:20|497.66|495.26|497.25|494.85|497.66|495.26|496.84|494.44|0
1649687130000|2022-04-11 14:25:30|497.04|494.64|496.32|493.92|497.04|494.64|496.32|493.92|0
1649687140000|2022-04-11 14:25:40|496.42|494.02|496.42|494.02|496.42|494.02|496.22|493.82|0
1649687150000|2022-04-11 14:25:50|496.22|493.82|495.18|492.78|496.22|493.82|495.18|492.78|0
1649687160000|2022-04-11 14:26:00|494.98|492.58|495.18|492.78|495.18|492.78|494.98|492.58|0
1649687170000|2022-04-11 14:26:10|494.98|492.58|493.54|491.14|495.6|493.2|493.54|491.14|0
1649687180000|2022-04-11 14:26:20|493.43|491.03|493.74|491.34|493.74|491.34|493.43|491.03|0
1649687190000|2022-04-11 14:26:30|494.36|491.96|493.74|491.34|494.36|491.96|493.74|491.34|0
1649687200000|2022-04-11 14:26:40|493.54|491.14|491.48|489.08|493.54|491.14|491.48|489.08|0
1649687210000|2022-04-11 14:26:50|491.27|488.87|490.65|488.25|491.27|488.87|490.65|488.25|0
1649687220000|2022-04-11 14:27:00|489.01|486.61|489.42|487.02|489.42|487.02|489.01|486.61|0
1649687230000|2022-04-11 14:27:10|489.63|487.23|490.24|487.84|490.24|487.84|489.63|487.23|0
1649687240000|2022-04-11 14:27:20|490.65|488.25|490.45|488.05|490.65|488.25|490.45|488.05|0
1649687250000|2022-04-11 14:27:30|490.55|488.15|490.45|488.05|490.86|488.46|490.45|488.05|0
1649687260000|2022-04-11 14:27:40|490.24|487.84|490.86|488.46|490.86|488.46|490.24|487.84|0
1649687270000|2022-04-11 14:27:50|490.65|488.25|490.86|488.46|490.86|488.46|490.65|488.25|0
1649687280000|2022-04-11 14:28:00|490.65|488.25|489.62|487.22|490.65|488.25|489.21|486.81|0
1649687290000|2022-04-11 14:28:10|490.03|487.63|490.89|488.49|491.51|489.11|490.03|487.63|0
1649687300000|2022-04-11 14:28:20|491.1|488.7|491.3|488.9|491.3|488.9|491.1|488.7|0
1649687310000|2022-04-11 14:28:30|491.1|488.7|490.27|487.87|491.1|488.7|490.27|487.87|0
1649687320000|2022-04-11 14:28:40|490.07|487.67|489.96|487.56|490.48|488.08|489.86|487.46|0
1649687330000|2022-04-11 14:28:50|490.07|487.67|489.86|487.46|490.07|487.67|489.66|487.26|0
1649687340000|2022-04-11 14:29:00|489.25|486.85|489.45|487.05|489.45|487.05|489.25|486.85|0
1649687350000|2022-04-11 14:29:10|489.25|486.85|489.66|487.26|489.86|487.46|489.25|486.85|0
1649687360000|2022-04-11 14:29:20|489.86|487.46|490.48|488.08|490.48|488.08|489.86|487.46|0
1649687370000|2022-04-11 14:29:30|490.68|488.28|491.51|489.11|491.51|489.11|490.27|487.87|0
1649687380000|2022-04-11 14:29:40|491.3|488.9|491.3|488.9|491.92|489.52|491.3|488.9|0
1649687390000|2022-04-11 14:29:50|491.71|489.31|491.71|489.31|491.92|489.52|491.71|489.31|0
1649687400000|2022-04-11 14:30:00|490.48|488.08|489.86|487.46|490.48|488.08|489.86|487.46|0
1649687410000|2022-04-11 14:30:10|489.66|487.26|490.48|488.08|490.48|488.08|489.66|487.26|0
1649687420000|2022-04-11 14:30:20|490.68|488.28|490.48|488.08|490.68|488.28|490.37|487.97|0
1649687430000|2022-04-11 14:30:30|490.37|487.97|490.48|488.08|490.68|488.28|490.37|487.97|0
1649687440000|2022-04-11 14:30:40|490.58|488.18|490.68|488.28|490.68|488.28|490.07|487.67|0
1649687450000|2022-04-11 14:30:50|490.48|488.08|490.89|488.49|490.89|488.49|490.48|488.08|0
1649687460000|2022-04-11 14:31:00|491.19|488.79|490.89|488.49|491.92|489.52|490.89|488.49|0
1649687470000|2022-04-11 14:31:10|491.09|488.69|491.09|488.69|491.5|489.1|491.09|488.69|0
1649687480000|2022-04-11 14:31:20|491.5|489.1|491.92|489.52|491.92|489.52|491.5|489.1|0
1649687490000|2022-04-11 14:31:30|491.71|489.31|491.3|488.9|491.71|489.31|491.09|488.69|0
1649687500000|2022-04-11 14:31:40|491.71|489.31|492.12|489.72|492.12|489.72|491.71|489.31|0
1649687510000|2022-04-11 14:31:50|491.92|489.52|491.71|489.31|491.92|489.52|491.3|488.9|0
1649687520000|2022-04-11 14:32:00|491.5|489.1|491.09|488.69|491.5|489.1|491.09|488.69|0
1649687530000|2022-04-11 14:32:10|491.3|488.9|492.12|489.72|492.12|489.72|491.3|488.9|0
1649687540000|2022-04-11 14:32:20|491.91|489.51|491.3|488.9|492.33|489.93|491.3|488.9|0
1649687550000|2022-04-11 14:32:30|491.09|488.69|490.78|488.38|491.09|488.69|490.78|488.38|0
1649687560000|2022-04-11 14:32:40|490.89|488.49|490.99|488.59|491.5|489.1|490.89|488.49|0
1649687570000|2022-04-11 14:32:50|491.19|488.79|491.09|488.69|491.3|488.9|491.09|488.69|0
1649687580000|2022-04-11 14:33:00|490.89|488.49|491.09|488.69|491.09|488.69|490.89|488.49|0
1649687590000|2022-04-11 14:33:10|490.89|488.49|491.19|488.79|491.3|488.9|490.89|488.49|0
1649687600000|2022-04-11 14:33:20|491.09|488.69|490.89|488.49|491.09|488.69|490.89|488.49|0
1649687610000|2022-04-11 14:33:30|490.68|488.28|490.27|487.87|490.68|488.28|490.06|487.66|0
1649687620000|2022-04-11 14:33:40|490.06|487.66|490.56|488.16|490.56|488.16|490.06|487.66|0
1649687630000|2022-04-11 14:33:50|490.35|487.95|490.15|487.75|490.35|487.95|490.15|487.75|0
1649687640000|2022-04-11 14:34:00|491.18|488.78|490.97|488.57|491.18|488.78|490.77|488.37|0
1649687650000|2022-04-11 14:34:10|491.38|488.98|492.2|489.8|492.61|490.21|491.38|488.98|0
1649687660000|2022-04-11 14:34:20|492|489.6|490.97|488.57|492|489.6|490.97|488.57|0
1649687670000|2022-04-11 14:34:30|491.27|488.87|492.61|490.21|492.61|490.21|491.27|488.87|0
1649687680000|2022-04-11 14:34:40|492.41|490.01|491.79|489.39|492.61|490.21|491.79|489.39|0
1649687690000|2022-04-11 14:34:50|491.59|489.19|491.59|489.19|491.79|489.39|491.59|489.19|0
1649687700000|2022-04-11 14:35:00|492|489.6|491.79|489.39|492|489.6|491.79|489.39|0
1649687710000|2022-04-11 14:35:10|492|489.6|491.59|489.19|492|489.6|491.59|489.19|0
1649687720000|2022-04-11 14:35:20|492.2|489.8|492.82|490.42|492.82|490.42|492|489.6|0
1649687730000|2022-04-11 14:35:30|492.2|489.8|492|489.6|492.41|490.01|492|489.6|0
1649687740000|2022-04-11 14:35:40|491.79|489.39|491.17|488.77|491.79|489.39|491.17|488.77|0
1649687750000|2022-04-11 14:35:50|490.97|488.57|490.56|488.16|490.97|488.57|490.56|488.16|0
1649687760000|2022-04-11 14:36:00|490.35|487.95|490.76|488.36|490.76|488.36|490.35|487.95|0
1649687770000|2022-04-11 14:36:10|490.35|487.95|490.15|487.75|490.35|487.95|489.74|487.34|0
1649687780000|2022-04-11 14:36:20|490.35|487.95|489.74|487.34|490.35|487.95|489.74|487.34|0
1649687790000|2022-04-11 14:36:30|489.53|487.13|489.74|487.34|489.74|487.34|489.53|487.13|0
1649687800000|2022-04-11 14:36:40|489.94|487.54|489.94|487.54|489.94|487.54|489.53|487.13|0
1649687810000|2022-04-11 14:36:50|489.53|487.13|489.33|486.93|489.53|487.13|489.33|486.93|0
1649687820000|2022-04-11 14:37:00|488.92|486.52|489.12|486.72|489.12|486.72|488.71|486.31|0
1649687830000|2022-04-11 14:37:10|489.74|487.34|490.15|487.75|490.15|487.75|489.74|487.34|0
1649687840000|2022-04-11 14:37:20|490.35|487.95|490.04|487.64|490.35|487.95|489.94|487.54|0
1649687850000|2022-04-11 14:37:30|489.53|487.13|489.12|486.72|489.53|487.13|489.02|486.62|0
1649687860000|2022-04-11 14:37:40|489.22|486.82|489.12|486.72|489.22|486.82|488.71|486.31|0
1649687870000|2022-04-11 14:37:50|488.92|486.52|488.1|485.7|488.92|486.52|488.1|485.7|0
1649687880000|2022-04-11 14:38:00|488.71|486.31|488.6|486.2|488.71|486.31|488.6|486.2|0
1649687890000|2022-04-11 14:38:10|488.51|486.11|489.12|486.72|489.33|486.93|488.51|486.11|0
1649687900000|2022-04-11 14:38:20|489.33|486.93|489.12|486.72|489.33|486.93|489.12|486.72|0
1649687910000|2022-04-11 14:38:30|488.71|486.31|489.12|486.72|489.12|486.72|488.71|486.31|0
1649687920000|2022-04-11 14:38:40|488.71|486.31|489.74|487.34|489.74|487.34|488.71|486.31|0
1649687930000|2022-04-11 14:38:50|489.94|487.54|490.15|487.75|490.15|487.75|489.74|487.34|0
1649687940000|2022-04-11 14:39:00|489.74|487.34|489.94|487.54|489.94|487.54|489.74|487.34|0
1649687950000|2022-04-11 14:39:10|489.12|486.72|489.53|487.13|489.53|487.13|489.12|486.72|0
1649687960000|2022-04-11 14:39:20|489.33|486.93|488.71|486.31|489.33|486.93|488.71|486.31|0
1649687970000|2022-04-11 14:39:30|488.3|485.9|489.12|486.72|489.12|486.72|488.1|485.7|0
1649687980000|2022-04-11 14:39:40|489.53|487.13|489.74|487.34|489.74|487.34|489.53|487.13|0
1649687990000|2022-04-11 14:39:50|489.94|487.54|489.74|487.34|489.94|487.54|489.53|487.13|0
1649688000000|2022-04-11 14:40:00|489.53|487.13|489.12|486.72|489.53|487.13|488.91|486.51|0
1649688010000|2022-04-11 14:40:10|488.5|486.1|488.71|486.31|488.71|486.31|488.5|486.1|0
1649688020000|2022-04-11 14:40:20|488.5|486.1|488.3|485.9|488.5|486.1|487.89|485.49|0
1649688030000|2022-04-11 14:40:30|488.09|485.69|487.69|485.29|488.09|485.69|487.69|485.29|0
1649688040000|2022-04-11 14:40:40|487.48|485.08|488.3|485.9|488.3|485.9|487.48|485.08|0
1649688050000|2022-04-11 14:40:50|488.09|485.69|487.89|485.49|488.09|485.69|487.89|485.49|0
1649688060000|2022-04-11 14:41:00|487.68|485.28|488.3|485.9|488.4|486|487.48|485.08|0
1649688070000|2022-04-11 14:41:10|488.5|486.1|488.71|486.31|488.71|486.31|488.5|486.1|0
1649688080000|2022-04-11 14:41:20|488.3|485.9|488.91|486.51|488.91|486.51|488.3|485.9|0
1649688090000|2022-04-11 14:41:30|488.09|485.69|488.3|485.9|488.5|486.1|488.09|485.69|0
1649688100000|2022-04-11 14:41:40|488.09|485.69|488.5|486.1|488.5|486.1|488.09|485.69|0
1649688110000|2022-04-11 14:41:50|488.3|485.9|488.91|486.51|489.12|486.72|488.3|485.9|0
1649688120000|2022-04-11 14:42:00|488.71|486.31|490.14|487.74|490.14|487.74|488.71|486.31|0
1649688130000|2022-04-11 14:42:10|489.94|487.54|490.35|487.95|490.35|487.95|489.73|487.33|0
1649688140000|2022-04-11 14:42:20|489.73|487.33|488.91|486.51|489.73|487.33|488.91|486.51|0
1649688150000|2022-04-11 14:42:30|488.71|486.31|488.5|486.1|488.71|486.31|488.3|485.9|0
1649688160000|2022-04-11 14:42:40|488.91|486.51|487.68|485.28|488.91|486.51|487.68|485.28|0
1649688170000|2022-04-11 14:42:50|487.89|485.49|487.89|485.49|487.89|485.49|487.68|485.28|0
1649688180000|2022-04-11 14:43:00|488.09|485.69|487.48|485.08|488.3|485.9|487.48|485.08|0
1649688190000|2022-04-11 14:43:10|487.68|485.28|487.89|485.49|488.09|485.69|487.68|485.28|0
1649688200000|2022-04-11 14:43:20|487.68|485.28|487.07|484.67|487.68|485.28|487.07|484.67|0
1649688210000|2022-04-11 14:43:30|487.48|485.08|487.27|484.87|487.89|485.49|487.27|484.87|0
1649688220000|2022-04-11 14:43:40|487.07|484.67|487.48|485.08|487.48|485.08|487.07|484.67|0
1649688230000|2022-04-11 14:43:50|487.89|485.49|487.48|485.08|487.89|485.49|487.07|484.67|0
1649688240000|2022-04-11 14:44:00|486.86|484.46|486.55|484.15|486.86|484.46|486.55|484.15|0
1649688250000|2022-04-11 14:44:10|486.25|483.85|486.45|484.05|486.66|484.26|486.25|483.85|0
1649688260000|2022-04-11 14:44:20|486.25|483.85|486.45|484.05|486.45|484.05|486.25|483.85|0
1649688270000|2022-04-11 14:44:30|486.66|484.26|486.66|484.26|486.86|484.46|486.66|484.26|0
1649688280000|2022-04-11 14:44:40|486.25|483.85|486.66|484.26|486.86|484.46|486.25|483.85|0
1649688290000|2022-04-11 14:44:50|486.86|484.46|487.27|484.87|487.58|485.18|486.86|484.46|0
1649688300000|2022-04-11 14:45:00|487.07|484.67|488.3|485.9|488.3|485.9|487.07|484.67|0
1649688310000|2022-04-11 14:45:10|487.89|485.49|488.3|485.9|488.3|485.9|487.89|485.49|0
1649688320000|2022-04-11 14:45:20|488.5|486.1|488.5|486.1|488.5|486.1|488.3|485.9|0
1649688330000|2022-04-11 14:45:30|488.09|485.69|487.27|484.87|488.09|485.69|487.27|484.87|0
1649688340000|2022-04-11 14:45:40|487.48|485.08|487.27|484.87|487.48|485.08|487.27|484.87|0
1649688350000|2022-04-11 14:45:50|487.68|485.28|487.89|485.49|488.09|485.69|487.68|485.28|0
1649688360000|2022-04-11 14:46:00|487.48|485.08|487.07|484.67|487.48|485.08|486.66|484.26|0
1649688370000|2022-04-11 14:46:10|486.86|484.46|486.86|484.46|486.86|484.46|486.66|484.26|0
1649688380000|2022-04-11 14:46:20|487.07|484.67|486.66|484.26|487.07|484.67|486.66|484.26|0
1649688390000|2022-04-11 14:46:30|486.45|484.05|486.45|484.05|486.45|484.05|486.25|483.85|0
1649688400000|2022-04-11 14:46:40|486.04|483.64|487.07|484.67|487.07|484.67|486.04|483.64|0
1649688410000|2022-04-11 14:46:50|487.27|484.87|487.48|485.08|487.48|485.08|487.27|484.87|0
1649688420000|2022-04-11 14:47:00|487.27|484.87|487.48|485.08|487.48|485.08|487.27|484.87|0
1649688430000|2022-04-11 14:47:10|488.09|485.69|487.89|485.49|488.5|486.1|487.89|485.49|0
1649688440000|2022-04-11 14:47:20|488.09|485.69|488.91|486.51|488.91|486.51|487.89|485.49|0
1649688450000|2022-04-11 14:47:30|488.5|486.1|488.7|486.3|488.91|486.51|488.5|486.1|0
1649688460000|2022-04-11 14:47:40|487.88|485.48|487.88|485.48|487.88|485.48|487.68|485.28|0
1649688470000|2022-04-11 14:47:50|488.29|485.89|487.68|485.28|488.29|485.89|487.68|485.28|0
1649688480000|2022-04-11 14:48:00|488.09|485.69|488.5|486.1|488.5|486.1|487.88|485.48|0
1649688490000|2022-04-11 14:48:10|488.29|485.89|488.7|486.3|488.7|486.3|488.29|485.89|0
1649688500000|2022-04-11 14:48:20|488.5|486.1|488.09|485.69|488.5|486.1|488.09|485.69|0
1649688510000|2022-04-11 14:48:30|488.29|485.89|488.5|486.1|488.5|486.1|488.29|485.89|0
1649688520000|2022-04-11 14:48:40|488.7|486.3|488.7|486.3|488.7|486.3|488.5|486.1|0
1649688530000|2022-04-11 14:48:50|488.5|486.1|488.91|486.51|488.91|486.51|488.5|486.1|0
1649688540000|2022-04-11 14:49:00|488.7|486.3|488.7|486.3|488.7|486.3|488.29|485.89|0
1649688550000|2022-04-11 14:49:10|488.5|486.1|487.47|485.07|488.5|486.1|487.47|485.07|0
1649688560000|2022-04-11 14:49:20|487.27|484.87|487.47|485.07|487.47|485.07|487.27|484.87|0
1649688570000|2022-04-11 14:49:30|487.27|484.87|487.27|484.87|487.27|484.87|487.06|484.66|0
1649688580000|2022-04-11 14:49:40|487.06|484.66|486.86|484.46|487.27|484.87|486.86|484.46|0
1649688590000|2022-04-11 14:49:50|487.06|484.66|486.65|484.25|487.06|484.66|486.65|484.25|0
1649688600000|2022-04-11 14:50:00|486.86|484.46|486.45|484.05|486.86|484.46|486.45|484.05|0
1649688610000|2022-04-11 14:50:10|486.65|484.25|487.47|485.07|487.47|485.07|486.65|484.25|0
1649688620000|2022-04-11 14:50:20|487.68|485.28|488.29|485.89|488.29|485.89|487.68|485.28|0
1649688630000|2022-04-11 14:50:30|487.88|485.48|488.29|485.89|488.29|485.89|487.88|485.48|0
1649688640000|2022-04-11 14:50:40|488.09|485.69|488.29|485.89|488.29|485.89|488.09|485.69|0
1649688650000|2022-04-11 14:50:50|487.88|485.48|488.29|485.89|488.29|485.89|487.88|485.48|0
1649688660000|2022-04-11 14:51:00|488.09|485.69|489.32|486.92|489.32|486.92|488.09|485.69|0
1649688670000|2022-04-11 14:51:10|489.11|486.71|488.29|485.89|489.11|486.71|488.09|485.69|0
1649688680000|2022-04-11 14:51:20|488.09|485.69|488.91|486.51|488.91|486.51|488.09|485.69|0
1649688690000|2022-04-11 14:51:30|489.11|486.71|489.11|486.71|489.11|486.71|489.11|486.71|0
1649688700000|2022-04-11 14:51:40|488.7|486.3|488.91|486.51|489.11|486.71|488.7|486.3|0
1649688710000|2022-04-11 14:51:50|489.11|486.71|490.55|488.15|490.55|488.15|489.11|486.71|0
1649688720000|2022-04-11 14:52:00|490.03|487.63|490.14|487.74|490.44|488.04|489.93|487.53|0
1649688730000|2022-04-11 14:52:10|489.93|487.53|489.93|487.53|489.93|487.53|489.52|487.12|0
1649688740000|2022-04-11 14:52:20|490.14|487.74|490.14|487.74|490.34|487.94|490.14|487.74|0
1649688750000|2022-04-11 14:52:30|489.73|487.33|488.09|485.69|489.73|487.33|488.09|485.69|0
1649688760000|2022-04-11 14:52:40|488.29|485.89|488.8|486.4|488.8|486.4|488.09|485.69|0
1649688770000|2022-04-11 14:52:50|488.91|486.51|489.11|486.71|489.11|486.71|488.09|485.69|0
1649688780000|2022-04-11 14:53:00|489.21|486.81|488.91|486.51|489.21|486.81|488.91|486.51|0
1649688790000|2022-04-11 14:53:10|489.11|486.71|490.14|487.74|490.14|487.74|489.11|486.71|0
1649688800000|2022-04-11 14:53:20|489.93|487.53|489.73|487.33|490.14|487.74|489.73|487.33|0
1649688810000|2022-04-11 14:53:30|489.93|487.53|489.93|487.53|489.93|487.53|489.93|487.53|0
1649688820000|2022-04-11 14:53:40|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1649688830000|2022-04-11 14:53:50|490.03|487.63|490.03|487.63|490.03|487.63|489.93|487.53|0
1649688840000|2022-04-11 14:54:00|489.93|487.53|490.34|487.94|490.34|487.94|489.52|487.12|0
1649688850000|2022-04-11 14:54:10|489.93|487.53|490.55|488.15|490.64|488.24|489.93|487.53|0
1649688860000|2022-04-11 14:54:20|491.16|488.76|491.16|488.76|491.37|488.97|491.16|488.76|0
1649688870000|2022-04-11 14:54:30|491.37|488.97|491.16|488.76|491.37|488.97|490.96|488.56|0
1649688880000|2022-04-11 14:54:40|491.37|488.97|491.16|488.76|491.37|488.97|491.16|488.76|0
1649688890000|2022-04-11 14:54:50|491.37|488.97|490.75|488.35|491.37|488.97|490.75|488.35|0
1649688900000|2022-04-11 14:55:00|490.34|487.94|489.72|487.32|490.34|487.94|489.72|487.32|0
1649688910000|2022-04-11 14:55:10|489.52|487.12|489.52|487.12|489.72|487.32|489.52|487.12|0
1649688920000|2022-04-11 14:55:20|489.31|486.91|489.52|487.12|489.52|487.12|489.31|486.91|0
1649688930000|2022-04-11 14:55:30|489.62|487.22|489.72|487.32|490.13|487.73|489.62|487.22|0
1649688940000|2022-04-11 14:55:40|490.13|487.73|489.93|487.53|490.13|487.73|489.72|487.32|0
1649688950000|2022-04-11 14:55:50|490.34|487.94|490.34|487.94|490.54|488.14|490.34|487.94|0
1649688960000|2022-04-11 14:56:00|490.54|488.14|490.13|487.73|490.54|488.14|490.13|487.73|0
1649688970000|2022-04-11 14:56:10|490.54|488.14|490.44|488.04|490.54|488.14|490.34|487.94|0
1649688980000|2022-04-11 14:56:20|490.34|487.94|490.95|488.55|490.95|488.55|490.34|487.94|0
1649688990000|2022-04-11 14:56:30|490.75|488.35|490.95|488.55|491.16|488.76|490.75|488.35|0
1649689000000|2022-04-11 14:56:40|490.54|488.14|490.34|487.94|490.54|488.14|490.34|487.94|0
1649689010000|2022-04-11 14:56:50|490.13|487.73|490.95|488.55|490.95|488.55|490.13|487.73|0
1649689020000|2022-04-11 14:57:00|491.16|488.76|491.16|488.76|491.16|488.76|491.16|488.76|0
1649689030000|2022-04-11 14:57:10|490.75|488.35|490.54|488.14|490.75|488.35|490.54|488.14|0
1649689040000|2022-04-11 14:57:20|490.13|487.73|489.11|486.71|490.13|487.73|489.11|486.71|0
1649689050000|2022-04-11 14:57:30|489.31|486.91|490.54|488.14|490.75|488.35|489.31|486.91|0
1649689060000|2022-04-11 14:57:40|490.34|487.94|489.93|487.53|490.34|487.94|489.72|487.32|0
1649689070000|2022-04-11 14:57:50|489.82|487.42|489.52|487.12|489.82|487.42|489.52|487.12|0
1649689080000|2022-04-11 14:58:00|489.31|486.91|489|486.6|489.31|486.91|489|486.6|0
1649689090000|2022-04-11 14:58:10|488.9|486.5|488.9|486.5|488.9|486.5|488.49|486.09|0
1649689100000|2022-04-11 14:58:20|488.7|486.3|489.11|486.71|489.31|486.91|488.7|486.3|0
1649689110000|2022-04-11 14:58:30|488.79|486.39|489|486.6|489.11|486.71|488.79|486.39|0
1649689120000|2022-04-11 14:58:40|488.9|486.5|488.9|486.5|488.9|486.5|488.7|486.3|0
1649689130000|2022-04-11 14:58:50|488.49|486.09|488.29|485.89|488.49|486.09|488.29|485.89|0
1649689140000|2022-04-11 14:59:00|488.18|485.78|488.9|486.5|488.9|486.5|488.08|485.68|0
1649689150000|2022-04-11 14:59:10|489.31|486.91|489.2|486.8|489.72|487.32|489.2|486.8|0
1649689160000|2022-04-11 14:59:20|489.31|486.91|488.49|486.09|489.31|486.91|488.49|486.09|0
1649689170000|2022-04-11 14:59:30|488.38|485.98|488.29|485.89|488.38|485.98|488.29|485.89|0
1649689180000|2022-04-11 14:59:40|488.49|486.09|488.49|486.09|488.49|486.09|488.29|485.89|0
1649689190000|2022-04-11 14:59:50|488.29|485.89|488.7|486.3|488.7|486.3|488.08|485.68|0
1649689200000|2022-04-11 15:00:00|487.67|485.27|487.67|485.27|488.08|485.68|487.67|485.27|0
1649689210000|2022-04-11 15:00:10|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1649689220000|2022-04-11 15:00:20|488.9|486.5|489.31|486.91|489.31|486.91|488.9|486.5|0
1649689230000|2022-04-11 15:00:30|489.52|487.12|490.34|487.94|490.54|488.14|489.52|487.12|0
1649689240000|2022-04-11 15:00:40|490.54|488.14|491.16|488.76|491.16|488.76|490.54|488.14|0
1649689250000|2022-04-11 15:00:50|490.75|488.35|490.34|487.94|490.75|488.35|490.34|487.94|0
1649689260000|2022-04-11 15:01:00|489.92|487.52|489.92|487.52|490.13|487.73|489.92|487.52|0
1649689270000|2022-04-11 15:01:10|489.51|487.11|489.72|487.32|489.72|487.32|489.51|487.11|0
1649689280000|2022-04-11 15:01:20|489.31|486.91|489.92|487.52|489.92|487.52|489.1|486.7|0
1649689290000|2022-04-11 15:01:30|489.72|487.32|488.9|486.5|489.72|487.32|488.9|486.5|0
1649689300000|2022-04-11 15:01:40|488.49|486.09|488.28|485.88|488.69|486.29|488.28|485.88|0
1649689310000|2022-04-11 15:01:50|487.87|485.47|488.69|486.29|488.69|486.29|487.87|485.47|0
1649689320000|2022-04-11 15:02:00|488.49|486.09|489.1|486.7|489.1|486.7|488.49|486.09|0
1649689330000|2022-04-11 15:02:10|489.31|486.91|490.13|487.73|490.13|487.73|489.31|486.91|0
1649689340000|2022-04-11 15:02:20|489.72|487.32|489.92|487.52|489.92|487.52|489.72|487.32|0
1649689350000|2022-04-11 15:02:30|489.72|487.32|489.72|487.32|490.13|487.73|489.72|487.32|0
1649689360000|2022-04-11 15:02:40|489.31|486.91|489.92|487.52|489.92|487.52|489.31|486.91|0
1649689370000|2022-04-11 15:02:50|490.13|487.73|490.33|487.93|490.33|487.93|489.92|487.52|0
1649689380000|2022-04-11 15:03:00|490.13|487.73|490.33|487.93|490.33|487.93|489.92|487.52|0
1649689390000|2022-04-11 15:03:10|489.92|487.52|489.72|487.32|489.92|487.52|489.72|487.32|0
1649689400000|2022-04-11 15:03:20|489.92|487.52|490.54|488.14|490.54|488.14|489.92|487.52|0
1649689410000|2022-04-11 15:03:30|490.33|487.93|489.92|487.52|490.33|487.93|489.92|487.52|0
1649689420000|2022-04-11 15:03:40|490.13|487.73|490.13|487.73|490.54|488.14|490.13|487.73|0
1649689430000|2022-04-11 15:03:50|490.33|487.93|489.92|487.52|490.33|487.93|489.92|487.52|0
1649689440000|2022-04-11 15:04:00|489.72|487.32|488.9|486.5|489.72|487.32|488.9|486.5|0
1649689450000|2022-04-11 15:04:10|488.49|486.09|488.9|486.5|488.9|486.5|488.28|485.88|0
1649689460000|2022-04-11 15:04:20|488.49|486.09|488.69|486.29|488.69|486.29|488.49|486.09|0
1649689470000|2022-04-11 15:04:30|488.9|486.5|489.1|486.7|489.1|486.7|488.49|486.09|0
1649689480000|2022-04-11 15:04:40|488.9|486.5|488.9|486.5|488.9|486.5|488.69|486.29|0
1649689490000|2022-04-11 15:04:50|489.31|486.91|488.9|486.5|489.31|486.91|488.69|486.29|0
1649689500000|2022-04-11 15:05:00|488.69|486.29|488.49|486.09|488.69|486.29|488.49|486.09|0
1649689510000|2022-04-11 15:05:10|488.9|486.5|488.28|485.88|488.9|486.5|488.08|485.68|0
1649689520000|2022-04-11 15:05:20|488.9|486.5|488.9|486.5|488.9|486.5|488.69|486.29|0
1649689530000|2022-04-11 15:05:30|488.69|486.29|487.87|485.47|488.69|486.29|487.87|485.47|0
1649689540000|2022-04-11 15:05:40|488.08|485.68|487.67|485.27|488.08|485.68|487.67|485.27|0
1649689550000|2022-04-11 15:05:50|487.87|485.47|488.28|485.88|488.28|485.88|487.67|485.27|0
1649689560000|2022-04-11 15:06:00|488.49|486.09|488.49|486.09|488.9|486.5|488.38|485.98|0
1649689570000|2022-04-11 15:06:10|488.38|485.98|487.46|485.06|488.38|485.98|487.26|484.86|0
1649689580000|2022-04-11 15:06:20|487.26|484.86|487.15|484.75|487.26|484.86|487.15|484.75|0
1649689590000|2022-04-11 15:06:30|487.05|484.65|487.67|485.27|487.87|485.47|487.05|484.65|0
1649689600000|2022-04-11 15:06:40|487.46|485.06|487.46|485.06|487.67|485.27|487.46|485.06|0
1649689610000|2022-04-11 15:06:50|487.26|484.86|486.85|484.45|487.26|484.86|486.85|484.45|0
1649689620000|2022-04-11 15:07:00|486.44|484.04|487.67|485.27|487.67|485.27|486.44|484.04|0
1649689630000|2022-04-11 15:07:10|487.87|485.47|488.08|485.68|488.28|485.88|487.87|485.47|0
1649689640000|2022-04-11 15:07:20|487.87|485.47|487.05|484.65|487.87|485.47|487.05|484.65|0
1649689650000|2022-04-11 15:07:30|486.94|484.54|486.64|484.24|487.05|484.65|486.64|484.24|0
1649689660000|2022-04-11 15:07:40|486.44|484.04|486.23|483.83|486.44|484.04|486.23|483.83|0
1649689670000|2022-04-11 15:07:50|486.44|484.04|486.03|483.63|486.44|484.04|486.03|483.63|0
1649689680000|2022-04-11 15:08:00|485.82|483.42|486.23|483.83|486.23|483.83|485.82|483.42|0
1649689690000|2022-04-11 15:08:10|485.82|483.42|486.23|483.83|486.23|483.83|485.82|483.42|0
1649689700000|2022-04-11 15:08:20|485.82|483.42|486.44|484.04|486.85|484.45|485.82|483.42|0
1649689710000|2022-04-11 15:08:30|486.85|484.45|487.46|485.06|487.46|485.06|486.85|484.45|0
1649689720000|2022-04-11 15:08:40|487.26|484.86|487.46|485.06|487.46|485.06|487.26|484.86|0
1649689730000|2022-04-11 15:08:50|487.66|485.26|487.46|485.06|487.87|485.47|487.46|485.06|0
1649689740000|2022-04-11 15:09:00|487.26|484.86|486.44|484.04|487.26|484.86|486.44|484.04|0
1649689750000|2022-04-11 15:09:10|486.23|483.83|485.92|483.52|486.23|483.83|485.92|483.52|0
1649689760000|2022-04-11 15:09:20|486.03|483.63|486.85|484.45|486.85|484.45|486.03|483.63|0
1649689770000|2022-04-11 15:09:30|486.64|484.24|486.64|484.24|486.85|484.45|486.64|484.24|0
1649689780000|2022-04-11 15:09:40|486.44|484.04|486.85|484.45|486.85|484.45|486.23|483.83|0
1649689790000|2022-04-11 15:09:50|486.64|484.24|486.44|484.04|486.64|484.24|486.23|483.83|0
1649689800000|2022-04-11 15:10:00|486.23|483.83|485.62|483.22|486.23|483.83|485.62|483.22|0
1649689810000|2022-04-11 15:10:10|486.03|483.63|487.05|484.65|487.05|484.65|486.03|483.63|0
1649689820000|2022-04-11 15:10:20|486.74|484.34|486.03|483.63|486.74|484.34|485.82|483.42|0
1649689830000|2022-04-11 15:10:30|485.82|483.42|486.84|484.44|486.84|484.44|485.82|483.42|0
1649689840000|2022-04-11 15:10:40|487.66|485.26|487.05|484.65|487.66|485.26|487.05|484.65|0
1649689850000|2022-04-11 15:10:50|487.25|484.85|486.84|484.44|487.25|484.85|486.84|484.44|0
1649689860000|2022-04-11 15:11:00|486.64|484.24|486.43|484.03|486.64|484.24|486.43|484.03|0
1649689870000|2022-04-11 15:11:10|487.05|484.65|487.05|484.65|487.05|484.65|486.64|484.24|0
1649689880000|2022-04-11 15:11:20|487.25|484.85|487.87|485.47|487.87|485.47|487.25|484.85|0
1649689890000|2022-04-11 15:11:30|487.66|485.26|486.84|484.44|487.66|485.26|486.84|484.44|0
1649689900000|2022-04-11 15:11:40|486.43|484.03|486.23|483.83|486.43|484.03|486.23|483.83|0
1649689910000|2022-04-11 15:11:50|486.03|483.63|485.82|483.42|486.03|483.63|485.82|483.42|0
1649689920000|2022-04-11 15:12:00|485.62|483.22|485.82|483.42|485.82|483.42|485.62|483.22|0
1649689930000|2022-04-11 15:12:10|485.62|483.22|484.8|482.4|485.62|483.22|484.8|482.4|0
1649689940000|2022-04-11 15:12:20|484.59|482.19|485|482.6|485.41|483.01|484.59|482.19|0
1649689950000|2022-04-11 15:12:30|484.8|482.4|485.21|482.81|485.41|483.01|484.8|482.4|0
1649689960000|2022-04-11 15:12:40|485.82|483.42|486.23|483.83|486.23|483.83|485.82|483.42|0
1649689970000|2022-04-11 15:12:50|486.43|484.03|486.23|483.83|486.43|484.03|486.23|483.83|0
1649689980000|2022-04-11 15:13:00|485.82|483.42|486.02|483.62|486.43|484.03|485.82|483.42|0
1649689990000|2022-04-11 15:13:10|486.43|484.03|486.02|483.62|486.43|484.03|486.02|483.62|0
1649690000000|2022-04-11 15:13:20|485.82|483.42|485.82|483.42|485.92|483.52|485.82|483.42|0
1649690010000|2022-04-11 15:13:30|486.23|483.83|486.23|483.83|486.23|483.83|486.02|483.62|0
1649690020000|2022-04-11 15:13:40|486.02|483.62|485.1|482.7|486.02|483.62|485.1|482.7|0
1649690030000|2022-04-11 15:13:50|485|482.6|484.8|482.4|485|482.6|484.59|482.19|0
1649690040000|2022-04-11 15:14:00|485.21|482.81|484.8|482.4|485.21|482.81|484.8|482.4|0
1649690050000|2022-04-11 15:14:10|484.69|482.29|484.18|481.78|484.69|482.29|484.18|481.78|0
1649690060000|2022-04-11 15:14:20|484.39|481.99|484.39|481.99|484.39|481.99|484.18|481.78|0
1649690070000|2022-04-11 15:14:30|484.18|481.78|485|482.6|485|482.6|484.18|481.78|0
1649690080000|2022-04-11 15:14:40|484.59|482.19|485.21|482.81|485.41|483.01|484.59|482.19|0
1649690090000|2022-04-11 15:14:50|485.41|483.01|485.61|483.21|485.82|483.42|485.41|483.01|0
1649690100000|2022-04-11 15:15:00|485.41|483.01|485.2|482.8|485.61|483.21|484.8|482.4|0
1649690110000|2022-04-11 15:15:10|485.41|483.01|485|482.6|485.41|483.01|485|482.6|0
1649690120000|2022-04-11 15:15:20|485.2|482.8|484.8|482.4|485.2|482.8|484.8|482.4|0
1649690130000|2022-04-11 15:15:30|485.2|482.8|485|482.6|485.2|482.8|485|482.6|0
1649690140000|2022-04-11 15:15:40|485.2|482.8|485.3|482.9|485.3|482.9|485.2|482.8|0
1649690150000|2022-04-11 15:15:50|484.8|482.4|484.39|481.99|484.8|482.4|484.39|481.99|0
1649690160000|2022-04-11 15:16:00|483.98|481.58|483.57|481.17|483.98|481.58|483.57|481.17|0
1649690170000|2022-04-11 15:16:10|483.77|481.37|483.98|481.58|484.18|481.78|483.77|481.37|0
1649690180000|2022-04-11 15:16:20|483.77|481.37|483.98|481.58|484.18|481.78|483.77|481.37|0
1649690190000|2022-04-11 15:16:30|483.77|481.37|483.98|481.58|483.98|481.58|483.77|481.37|0
1649690200000|2022-04-11 15:16:40|483.57|481.17|483.77|481.37|483.77|481.37|483.57|481.17|0
1649690210000|2022-04-11 15:16:50|483.57|481.17|484.39|481.99|484.59|482.19|483.57|481.17|0
1649690220000|2022-04-11 15:17:00|484.18|481.78|484.18|481.78|484.18|481.78|483.98|481.58|0
1649690230000|2022-04-11 15:17:10|484.39|481.99|484.79|482.39|484.79|482.39|484.39|481.99|0
1649690240000|2022-04-11 15:17:20|485.2|482.8|485.71|483.31|485.71|483.31|484.79|482.39|0
1649690250000|2022-04-11 15:17:30|485.41|483.01|485.61|483.21|485.61|483.21|485.41|483.01|0
1649690260000|2022-04-11 15:17:40|485.82|483.42|485.41|483.01|485.82|483.42|485.41|483.01|0
1649690270000|2022-04-11 15:17:50|485.61|483.21|485.61|483.21|486.43|484.03|485.61|483.21|0
1649690280000|2022-04-11 15:18:00|485.2|482.8|486.43|484.03|486.43|484.03|485.2|482.8|0
1649690290000|2022-04-11 15:18:10|486.23|483.83|486.43|484.03|486.43|484.03|486.23|483.83|0
1649690300000|2022-04-11 15:18:20|486.63|484.23|486.63|484.23|486.63|484.23|486.63|484.23|0
1649690310000|2022-04-11 15:18:30|486.43|484.03|486.12|483.72|486.43|484.03|486.12|483.72|0
1649690320000|2022-04-11 15:18:40|485.82|483.42|486.02|483.62|486.02|483.62|485.82|483.42|0
1649690330000|2022-04-11 15:18:50|486.22|483.82|485.2|482.8|486.22|483.82|485.2|482.8|0
1649690340000|2022-04-11 15:19:00|485.41|483.01|485.2|482.8|485.41|483.01|485.2|482.8|0
1649690350000|2022-04-11 15:19:10|485.41|483.01|485.41|483.01|485.61|483.21|485.41|483.01|0
1649690360000|2022-04-11 15:19:20|485.2|482.8|485|482.6|485.2|482.8|485|482.6|0
1649690370000|2022-04-11 15:19:30|485.2|482.8|484.79|482.39|485.2|482.8|484.79|482.39|0
1649690380000|2022-04-11 15:19:40|485|482.6|484.69|482.29|485|482.6|484.69|482.29|0
1649690390000|2022-04-11 15:19:50|484.79|482.39|484.79|482.39|484.79|482.39|484.48|482.08|0
1649690400000|2022-04-11 15:20:00|484.59|482.19|484.18|481.78|484.59|482.19|484.18|481.78|0
1649690410000|2022-04-11 15:20:10|484.38|481.98|484.59|482.19|484.59|482.19|484.18|481.78|0
1649690420000|2022-04-11 15:20:20|484.79|482.39|485.09|482.69|485.09|482.69|484.59|482.19|0
1649690430000|2022-04-11 15:20:30|485|482.6|485.71|483.31|485.71|483.31|485|482.6|0
1649690440000|2022-04-11 15:20:40|485.61|483.21|484.79|482.39|485.61|483.21|484.79|482.39|0
1649690450000|2022-04-11 15:20:50|485.09|482.69|485|482.6|485.2|482.8|485|482.6|0
1649690460000|2022-04-11 15:21:00|484.79|482.39|484.59|482.19|484.79|482.39|484.38|481.98|0
1649690470000|2022-04-11 15:21:10|485|482.6|485.2|482.8|485.2|482.8|485|482.6|0
1649690480000|2022-04-11 15:21:20|485|482.6|484.38|481.98|485|482.6|484.38|481.98|0
1649690490000|2022-04-11 15:21:30|484.18|481.78|483.97|481.57|484.18|481.78|483.97|481.57|0
1649690500000|2022-04-11 15:21:40|484.18|481.78|483.57|481.17|484.18|481.78|483.57|481.17|0
1649690510000|2022-04-11 15:21:50|483.97|481.57|483.77|481.37|483.97|481.57|483.77|481.37|0
1649690520000|2022-04-11 15:22:00|483.36|480.96|483.36|480.96|483.57|481.17|483.36|480.96|0
1649690530000|2022-04-11 15:22:10|483.57|481.17|483.36|480.96|483.57|481.17|483.36|480.96|0
1649690540000|2022-04-11 15:22:20|483.66|481.26|484.59|482.19|484.59|482.19|483.66|481.26|0
1649690550000|2022-04-11 15:22:30|484.79|482.39|485.4|483|485.4|483|484.79|482.39|0
1649690560000|2022-04-11 15:22:40|485.61|483.21|484.79|482.39|485.61|483.21|484.79|482.39|0
1649690570000|2022-04-11 15:22:50|484.99|482.59|484.68|482.28|484.99|482.59|484.59|482.19|0
1649690580000|2022-04-11 15:23:00|484.59|482.19|484.79|482.39|484.99|482.59|484.59|482.19|0
1649690590000|2022-04-11 15:23:10|484.99|482.59|484.59|482.19|484.99|482.59|484.59|482.19|0
1649690600000|2022-04-11 15:23:20|484.68|482.28|484.79|482.39|484.79|482.39|484.59|482.19|0
1649690610000|2022-04-11 15:23:30|484.38|481.98|484.38|481.98|484.59|482.19|484.38|481.98|0
1649690620000|2022-04-11 15:23:40|484.59|482.19|484.38|481.98|484.99|482.59|484.38|481.98|0
1649690630000|2022-04-11 15:23:50|484.48|482.08|484.38|481.98|484.48|482.08|484.38|481.98|0
1649690640000|2022-04-11 15:24:00|484.18|481.78|484.18|481.78|484.18|481.78|484.18|481.78|0
1649690650000|2022-04-11 15:24:10|484.79|482.39|483.56|481.16|484.79|482.39|483.56|481.16|0
1649690660000|2022-04-11 15:24:20|483.77|481.37|483.77|481.37|483.77|481.37|483.56|481.16|0
1649690670000|2022-04-11 15:24:30|483.56|481.16|483.36|480.96|483.56|481.16|483.36|480.96|0
1649690680000|2022-04-11 15:24:40|483.56|481.16|483.36|480.96|483.77|481.37|483.36|480.96|0
1649690690000|2022-04-11 15:24:50|483.56|481.16|483.77|481.37|483.77|481.37|483.56|481.16|0
1649690700000|2022-04-11 15:25:00|483.56|481.16|483.36|480.96|483.56|481.16|483.36|480.96|0
1649690710000|2022-04-11 15:25:10|483.15|480.75|482.95|480.55|483.15|480.75|482.75|480.35|0
1649690720000|2022-04-11 15:25:20|483.56|481.16|483.36|480.96|483.77|481.37|483.36|480.96|0
1649690730000|2022-04-11 15:25:30|483.56|481.16|483.77|481.37|484.07|481.67|483.56|481.16|0
1649690740000|2022-04-11 15:25:40|483.97|481.57|483.77|481.37|483.97|481.57|483.77|481.37|0
1649690750000|2022-04-11 15:25:50|484.18|481.78|484.38|481.98|484.38|481.98|484.18|481.78|0
1649690760000|2022-04-11 15:26:00|483.97|481.57|484.79|482.39|484.79|482.39|483.97|481.57|0
1649690770000|2022-04-11 15:26:10|484.58|482.18|485.2|482.8|485.2|482.8|484.17|481.77|0
1649690780000|2022-04-11 15:26:20|484.99|482.59|484.99|482.59|485.2|482.8|484.99|482.59|0
1649690790000|2022-04-11 15:26:30|484.89|482.49|485.2|482.8|485.2|482.8|484.89|482.49|0
1649690800000|2022-04-11 15:26:40|485.61|483.21|485.4|483|485.61|483.21|485.4|483|0
1649690810000|2022-04-11 15:26:50|485.29|482.89|485.29|482.89|485.29|482.89|485.2|482.8|0
1649690820000|2022-04-11 15:27:00|485.61|483.21|485.4|483|485.61|483.21|485.2|482.8|0
1649690830000|2022-04-11 15:27:10|485.2|482.8|484.99|482.59|485.4|483|484.99|482.59|0
1649690840000|2022-04-11 15:27:20|484.79|482.39|484.99|482.59|484.99|482.59|484.58|482.18|0
1649690850000|2022-04-11 15:27:30|484.79|482.39|484.79|482.39|484.79|482.39|484.58|482.18|0
1649690860000|2022-04-11 15:27:40|484.88|482.48|484.58|482.18|484.99|482.59|484.58|482.18|0
1649690880000|2022-04-11 15:28:00|484.79|482.39|484.5|482.1|484.79|482.39|484.3|481.9|0
1649690890000|2022-04-11 15:28:10|484.91|482.51|485.71|483.31|485.71|483.31|484.91|482.51|0
1649690900000|2022-04-11 15:28:20|485.5|483.1|484.83|482.43|485.5|483.1|484.83|482.43|0
1649690910000|2022-04-11 15:28:30|485.04|482.64|485.24|482.84|485.24|482.84|484.93|482.53|0
1649690920000|2022-04-11 15:28:40|485.45|483.05|485.24|482.84|485.45|483.05|485.04|482.64|0
1649690930000|2022-04-11 15:28:50|485.04|482.64|484.83|482.43|485.04|482.64|484.63|482.23|0
1649690940000|2022-04-11 15:29:00|484.63|482.23|485.04|482.64|485.04|482.64|484.43|482.03|0
1649690950000|2022-04-11 15:29:10|484.83|482.43|485.65|483.25|485.65|483.25|484.83|482.43|0
1649690960000|2022-04-11 15:29:20|485.85|483.45|485.65|483.25|485.85|483.45|485.65|483.25|0
1649690970000|2022-04-11 15:29:30|485.34|482.94|485.24|482.84|485.45|483.05|485.24|482.84|0
1649690980000|2022-04-11 15:29:40|485.14|482.74|485.54|483.14|485.54|483.14|485.14|482.74|0
1649690990000|2022-04-11 15:29:50|486.47|484.07|486.26|483.86|486.47|484.07|486.06|483.66|0
1649691000000|2022-04-11 15:30:00|485.85|483.45|485.85|483.45|485.85|483.45|485.45|483.05|0
1649691010000|2022-04-11 15:30:10|486.06|483.66|486.47|484.07|486.88|484.48|486.06|483.66|0
1649691020000|2022-04-11 15:30:20|486.26|483.86|486.47|484.07|486.47|484.07|486.26|483.86|0
1649691030000|2022-04-11 15:30:30|486.26|483.86|486.26|483.86|486.47|484.07|486.26|483.86|0
1649691040000|2022-04-11 15:30:40|486.47|484.07|487.08|484.68|487.08|484.68|486.47|484.07|0
1649691050000|2022-04-11 15:30:50|486.97|484.57|487.49|485.09|487.49|485.09|486.97|484.57|0
1649691060000|2022-04-11 15:31:00|487.38|484.98|487.08|484.68|487.69|485.29|487.08|484.68|0
1649691070000|2022-04-11 15:31:10|487.49|485.09|486.87|484.47|487.49|485.09|486.87|484.47|0
1649691080000|2022-04-11 15:31:20|487.08|484.68|487.69|485.29|487.69|485.29|487.08|484.68|0
1649691090000|2022-04-11 15:31:30|487.49|485.09|487.49|485.09|487.69|485.29|487.49|485.09|0
1649691100000|2022-04-11 15:31:40|487.69|485.29|487.9|485.5|487.9|485.5|487.69|485.29|0
1649691110000|2022-04-11 15:31:50|487.08|484.68|487.08|484.68|487.08|484.68|486.87|484.47|0
1649691120000|2022-04-11 15:32:00|487.28|484.88|487.9|485.5|487.9|485.5|487.28|484.88|0
1649691130000|2022-04-11 15:32:10|487.69|485.29|487.9|485.5|487.9|485.5|487.69|485.29|0
1649691140000|2022-04-11 15:32:20|488.1|485.7|487.9|485.5|488.1|485.7|487.9|485.5|0
1649691150000|2022-04-11 15:32:30|488.51|486.11|488.72|486.32|488.72|486.32|488.51|486.11|0
1649691160000|2022-04-11 15:32:40|488.61|486.21|488.72|486.32|488.72|486.32|488.61|486.21|0
1649691170000|2022-04-11 15:32:50|488.92|486.52|489.74|487.34|489.74|487.34|488.72|486.32|0
1649691180000|2022-04-11 15:33:00|489.33|486.93|489.53|487.13|489.53|487.13|489.33|486.93|0
1649691190000|2022-04-11 15:33:10|489.74|487.34|490.56|488.16|490.56|488.16|489.74|487.34|0
1649691200000|2022-04-11 15:33:20|490.35|487.95|489.63|487.23|490.35|487.95|489.63|487.23|0
1649691210000|2022-04-11 15:33:30|489.74|487.34|490.04|487.64|490.04|487.64|489.74|487.34|0
1649691220000|2022-04-11 15:33:40|490.35|487.95|490.56|488.16|490.56|488.16|490.35|487.95|0
1649691230000|2022-04-11 15:33:50|490.76|488.36|490.35|487.95|490.76|488.36|490.35|487.95|0
1649691240000|2022-04-11 15:34:00|489.74|487.34|489.33|486.93|489.74|487.34|489.33|486.93|0
1649691250000|2022-04-11 15:34:10|489.53|487.13|489.74|487.34|489.74|487.34|489.33|486.93|0
1649691260000|2022-04-11 15:34:20|489.33|486.93|489.33|486.93|489.63|487.23|489.33|486.93|0
1649691270000|2022-04-11 15:34:30|488.81|486.41|489.22|486.82|489.22|486.82|488.71|486.31|0
1649691280000|2022-04-11 15:34:40|489.33|486.93|489.74|487.34|489.74|487.34|489.33|486.93|0
1649691290000|2022-04-11 15:34:50|489.94|487.54|490.35|487.95|490.35|487.95|489.94|487.54|0
1649691300000|2022-04-11 15:35:00|490.15|487.75|490.15|487.75|490.35|487.95|489.94|487.54|0
1649691310000|2022-04-11 15:35:10|489.74|487.34|490.56|488.16|490.76|488.36|489.74|487.34|0
1649691320000|2022-04-11 15:35:20|490.35|487.95|490.76|488.36|490.76|488.36|490.35|487.95|0
1649691330000|2022-04-11 15:35:30|490.45|488.05|490.15|487.75|490.56|488.16|490.15|487.75|0
1649691340000|2022-04-11 15:35:40|490.56|488.16|491.17|488.77|491.17|488.77|490.56|488.16|0
1649691350000|2022-04-11 15:35:50|490.97|488.57|491.17|488.77|491.17|488.77|490.97|488.57|0
1649691360000|2022-04-11 15:36:00|490.97|488.57|492.4|490|492.4|490|490.97|488.57|0
1649691370000|2022-04-11 15:36:10|492.3|489.9|491.79|489.39|492.3|489.9|491.79|489.39|0
1649691380000|2022-04-11 15:36:20|491.58|489.18|492.2|489.8|492.2|489.8|491.58|489.18|0
1649691390000|2022-04-11 15:36:30|491.99|489.59|491.99|489.59|491.99|489.59|491.79|489.39|0
1649691400000|2022-04-11 15:36:40|491.79|489.39|491.68|489.28|491.79|489.39|491.68|489.28|0
1649691410000|2022-04-11 15:36:50|491.58|489.18|491.99|489.59|491.99|489.59|491.58|489.18|0
1649691420000|2022-04-11 15:37:00|491.79|489.39|490.56|488.16|491.79|489.39|490.56|488.16|0
1649691430000|2022-04-11 15:37:10|490.65|488.25|490.24|487.84|490.76|488.36|490.24|487.84|0
1649691440000|2022-04-11 15:37:20|491.17|488.77|491.38|488.98|491.38|488.98|491.17|488.77|0
1649691450000|2022-04-11 15:37:30|490.97|488.57|490.76|488.36|491.17|488.77|490.76|488.36|0
1649691460000|2022-04-11 15:37:40|490.56|488.16|490.56|488.16|490.56|488.16|490.56|488.16|0
1649691470000|2022-04-11 15:37:50|490.15|487.75|489.53|487.13|490.15|487.75|489.53|487.13|0
1649691480000|2022-04-11 15:38:00|489.33|486.93|489.01|486.61|489.33|486.93|489.01|486.61|0
1649691490000|2022-04-11 15:38:10|489.12|486.72|488.92|486.52|489.33|486.93|488.92|486.52|0
1649691500000|2022-04-11 15:38:20|489.12|486.72|489.12|486.72|489.33|486.93|489.12|486.72|0
1649691510000|2022-04-11 15:38:30|489.33|486.93|489.22|486.82|489.33|486.93|489.22|486.82|0
1649691520000|2022-04-11 15:38:40|489.33|486.93|489.22|486.82|489.33|486.93|489.22|486.82|0
1649691530000|2022-04-11 15:38:50|489.12|486.72|489.73|487.33|489.94|487.54|489.12|486.72|0
1649691540000|2022-04-11 15:39:00|489.94|487.54|489.83|487.43|490.14|487.74|489.73|487.33|0
1649691550000|2022-04-11 15:39:10|489.73|487.33|489.94|487.54|489.94|487.54|489.53|487.13|0
1649691560000|2022-04-11 15:39:20|489.73|487.33|489.53|487.13|489.73|487.33|489.53|487.13|0
1649691570000|2022-04-11 15:39:30|489.32|486.92|489.32|486.92|489.32|486.92|489.32|486.92|0
1649691580000|2022-04-11 15:39:40|489.12|486.72|488.51|486.11|489.12|486.72|488.51|486.11|0
1649691590000|2022-04-11 15:39:50|488.3|485.9|488.1|485.7|488.3|485.9|488.1|485.7|0
1649691600000|2022-04-11 15:40:00|488.3|485.9|488.3|485.9|488.3|485.9|488.1|485.7|0
1649691610000|2022-04-11 15:40:10|488.51|486.11|488.5|486.1|488.91|486.51|488.5|486.1|0
1649691620000|2022-04-11 15:40:20|488.71|486.31|488.5|486.1|488.71|486.31|488.5|486.1|0
1649691630000|2022-04-11 15:40:30|488.71|486.31|489.22|486.82|489.22|486.82|488.71|486.31|0
1649691640000|2022-04-11 15:40:40|489.32|486.92|489.12|486.72|489.32|486.92|488.91|486.51|0
1649691650000|2022-04-11 15:40:50|489.01|486.61|488.91|486.51|489.01|486.61|488.91|486.51|0
1649691660000|2022-04-11 15:41:00|489.32|486.92|489.12|486.72|489.53|487.13|489.12|486.72|0
1649691670000|2022-04-11 15:41:10|489.32|486.92|489.01|486.61|489.32|486.92|489.01|486.61|0
1649691680000|2022-04-11 15:41:20|488.91|486.51|489.12|486.72|489.12|486.72|488.91|486.51|0
1649691690000|2022-04-11 15:41:30|489.22|486.82|489.53|487.13|489.53|487.13|489.22|486.82|0
1649691700000|2022-04-11 15:41:40|489.73|487.33|489.73|487.33|489.73|487.33|489.53|487.13|0
1649691710000|2022-04-11 15:41:50|489.94|487.54|489.42|487.02|489.94|487.54|489.42|487.02|0
1649691720000|2022-04-11 15:42:00|489.73|487.33|489.53|487.13|489.83|487.43|489.53|487.13|0
1649691730000|2022-04-11 15:42:10|489.32|486.92|489.22|486.82|489.32|486.92|489.12|486.72|0
1649691740000|2022-04-11 15:42:20|489.12|486.72|489.12|486.72|489.22|486.82|489.12|486.72|0
1649691750000|2022-04-11 15:42:30|489.22|486.82|489.53|487.13|489.53|487.13|489.12|486.72|0
1649691760000|2022-04-11 15:42:40|489.32|486.92|489.32|486.92|489.53|487.13|489.32|486.92|0
1649691770000|2022-04-11 15:42:50|489.42|487.02|489.22|486.82|489.42|487.02|489.22|486.82|0
1649691780000|2022-04-11 15:43:00|489.12|486.72|489.32|486.92|489.53|487.13|489.12|486.72|0
1649691790000|2022-04-11 15:43:10|489.12|486.72|489.32|486.92|489.32|486.92|489.12|486.72|0
1649691800000|2022-04-11 15:43:20|489.73|487.33|489.73|487.33|489.73|487.33|489.22|486.82|0
1649691810000|2022-04-11 15:43:30|489.53|487.13|489.32|486.92|489.53|487.13|489.32|486.92|0
1649691820000|2022-04-11 15:43:40|489.53|487.13|490.55|488.15|490.55|488.15|489.53|487.13|0
1649691830000|2022-04-11 15:43:50|490.76|488.36|490.76|488.36|490.96|488.56|490.76|488.36|0
1649691840000|2022-04-11 15:44:00|490.65|488.25|490.35|487.95|490.65|488.25|490.35|487.95|0
1649691850000|2022-04-11 15:44:10|490.65|488.25|491.37|488.97|491.37|488.97|490.65|488.25|0
1649691860000|2022-04-11 15:44:20|490.96|488.56|490.55|488.15|490.96|488.56|490.55|488.15|0
1649691870000|2022-04-11 15:44:30|490.76|488.36|490.76|488.36|490.76|488.36|490.35|487.95|0
1649691880000|2022-04-11 15:44:40|491.17|488.77|490.76|488.36|491.17|488.77|490.76|488.36|0
1649691890000|2022-04-11 15:44:50|490.55|488.15|490.55|488.15|490.76|488.36|490.55|488.15|0
1649691900000|2022-04-11 15:45:00|490.76|488.36|491.17|488.77|491.17|488.77|490.76|488.36|0
1649691910000|2022-04-11 15:45:10|491.37|488.97|491.99|489.59|491.99|489.59|491.37|488.97|0
1649691920000|2022-04-11 15:45:20|491.58|489.18|492.19|489.79|492.4|490|491.58|489.18|0
1649691930000|2022-04-11 15:45:30|491.99|489.59|492.4|490|492.4|490|491.78|489.38|0
1649691940000|2022-04-11 15:45:40|492.29|489.89|492.4|490|492.4|490|492.08|489.68|0
1649691950000|2022-04-11 15:45:50|491.88|489.48|491.37|488.97|491.88|489.48|491.37|488.97|0
1649691960000|2022-04-11 15:46:00|490.96|488.56|491.16|488.76|491.26|488.86|490.96|488.56|0
1649691970000|2022-04-11 15:46:10|491.37|488.97|491.57|489.17|491.57|489.17|491.37|488.97|0
1649691980000|2022-04-11 15:46:20|491.98|489.58|492.19|489.79|492.29|489.89|491.98|489.58|0
1649691990000|2022-04-11 15:46:30|491.37|488.97|491.78|489.38|491.78|489.38|491.37|488.97|0
1649692000000|2022-04-11 15:46:40|490.96|488.56|490.75|488.35|491.16|488.76|490.75|488.35|0
1649692010000|2022-04-11 15:46:50|490.96|488.56|490.96|488.56|490.96|488.56|490.96|488.56|0
1649692020000|2022-04-11 15:47:00|490.75|488.35|490.55|488.15|490.75|488.35|490.55|488.15|0
1649692030000|2022-04-11 15:47:10|491.16|488.76|490.34|487.94|491.16|488.76|490.14|487.74|0
1649692040000|2022-04-11 15:47:20|490.14|487.74|490.34|487.94|490.34|487.94|490.14|487.74|0
1649692050000|2022-04-11 15:47:30|490.14|487.74|490.14|487.74|490.14|487.74|489.93|487.53|0
1649692060000|2022-04-11 15:47:40|489.93|487.53|489.32|486.92|489.93|487.53|489.32|486.92|0
1649692070000|2022-04-11 15:47:50|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1649692080000|2022-04-11 15:48:00|489.32|486.92|489.11|486.71|489.52|487.12|489.11|486.71|0
1649692090000|2022-04-11 15:48:10|488.91|486.51|488.29|485.89|488.91|486.51|488.29|485.89|0
1649692100000|2022-04-11 15:48:20|488.09|485.69|488.5|486.1|488.5|486.1|488.09|485.69|0
1649692110000|2022-04-11 15:48:30|488.91|486.51|488.7|486.3|488.91|486.51|488.7|486.3|0
1649692120000|2022-04-11 15:48:40|489.11|486.71|488.8|486.4|489.11|486.71|488.8|486.4|0
1649692130000|2022-04-11 15:48:50|488.91|486.51|489.11|486.71|489.11|486.71|488.7|486.3|0
1649692140000|2022-04-11 15:49:00|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1649692150000|2022-04-11 15:49:10|488.91|486.51|488.29|485.89|488.91|486.51|488.29|485.89|0
1649692160000|2022-04-11 15:49:20|488.7|486.3|488.5|486.1|488.7|486.3|488.5|486.1|0
1649692170000|2022-04-11 15:49:30|488.7|486.3|488.7|486.3|488.91|486.51|488.7|486.3|0
1649692180000|2022-04-11 15:49:40|488.5|486.1|488.7|486.3|488.7|486.3|488.39|485.99|0
1649692190000|2022-04-11 15:49:50|488.91|486.51|489.11|486.71|489.11|486.71|488.91|486.51|0
1649692200000|2022-04-11 15:50:00|489.32|486.92|489.32|486.92|489.32|486.92|489.11|486.71|0
1649692210000|2022-04-11 15:50:10|489.11|486.71|488.5|486.1|489.11|486.71|488.5|486.1|0
1649692220000|2022-04-11 15:50:20|488.29|485.89|488.29|485.89|488.29|485.89|488.09|485.69|0
1649692230000|2022-04-11 15:50:30|487.68|485.28|488.5|486.1|488.5|486.1|487.68|485.28|0
1649692240000|2022-04-11 15:50:40|488.7|486.3|488.7|486.3|488.7|486.3|488.39|485.99|0
1649692250000|2022-04-11 15:50:50|488.6|486.2|488.5|486.1|488.91|486.51|488.5|486.1|0
1649692260000|2022-04-11 15:51:00|488.91|486.51|489.52|487.12|489.52|487.12|488.91|486.51|0
1649692270000|2022-04-11 15:51:10|489.32|486.92|489.52|487.12|489.52|487.12|489.32|486.92|0
1649692280000|2022-04-11 15:51:20|489.41|487.01|489.32|486.92|489.52|487.12|489.32|486.92|0
1649692290000|2022-04-11 15:51:30|489.41|487.01|488.91|486.51|489.41|487.01|488.91|486.51|0
1649692300000|2022-04-11 15:51:40|489.11|486.71|488.91|486.51|489.11|486.71|488.91|486.51|0
1649692310000|2022-04-11 15:51:50|489.32|486.92|489.32|486.92|489.52|487.12|489.32|486.92|0
1649692320000|2022-04-11 15:52:00|489.52|487.12|490.13|487.73|490.13|487.73|489.52|487.12|0
1649692330000|2022-04-11 15:52:10|489.52|487.12|489.93|487.53|489.93|487.53|489.52|487.12|0
1649692340000|2022-04-11 15:52:20|490.13|487.73|489.93|487.53|490.13|487.73|489.93|487.53|0
1649692350000|2022-04-11 15:52:30|490.03|487.63|489.72|487.32|490.13|487.73|489.72|487.32|0
1649692360000|2022-04-11 15:52:40|489.52|487.12|489.72|487.32|489.72|487.32|489.52|487.12|0
1649692370000|2022-04-11 15:52:50|489.93|487.53|489.31|486.91|489.93|487.53|489.31|486.91|0
1649692380000|2022-04-11 15:53:00|489.52|487.12|490.13|487.73|490.13|487.73|489.52|487.12|0
1649692390000|2022-04-11 15:53:10|490.34|487.94|490.54|488.14|490.54|488.14|490.34|487.94|0
1649692400000|2022-04-11 15:53:20|490.34|487.94|490.75|488.35|490.75|488.35|490.34|487.94|0
1649692410000|2022-04-11 15:53:30|490.13|487.73|490.54|488.14|490.54|488.14|490.13|487.73|0
1649692420000|2022-04-11 15:53:40|490.34|487.94|490.75|488.35|490.75|488.35|490.34|487.94|0
1649692430000|2022-04-11 15:53:50|490.54|488.14|491.16|488.76|491.57|489.17|490.54|488.14|0
1649692440000|2022-04-11 15:54:00|490.75|488.35|490.54|488.14|490.75|488.35|490.54|488.14|0
1649692450000|2022-04-11 15:54:10|490.34|487.94|490.75|488.35|490.75|488.35|490.34|487.94|0
1649692460000|2022-04-11 15:54:20|490.13|487.73|490.34|487.94|490.34|487.94|490.13|487.73|0
1649692470000|2022-04-11 15:54:30|490.54|488.14|490.23|487.83|490.54|488.14|490.13|487.73|0
1649692480000|2022-04-11 15:54:40|490.13|487.73|490.23|487.83|490.23|487.83|490.13|487.73|0
1649692490000|2022-04-11 15:54:50|490.34|487.94|489.93|487.53|490.34|487.94|489.93|487.53|0
1649692500000|2022-04-11 15:55:00|489.72|487.32|489.62|487.22|489.93|487.53|489.62|487.22|0
1649692510000|2022-04-11 15:55:10|489.93|487.53|489.52|487.12|489.93|487.53|489.52|487.12|0
1649692520000|2022-04-11 15:55:20|489.72|487.32|489.93|487.53|489.93|487.53|489.72|487.32|0
1649692540000|2022-04-11 15:55:40|489.72|487.32|489.31|486.91|489.72|487.32|489.31|486.91|0
1649692550000|2022-04-11 15:55:50|489.11|486.71|489.11|486.71|489.21|486.81|488.9|486.5|0
1649692560000|2022-04-11 15:56:00|489|486.6|489|486.6|489.11|486.71|489|486.6|0
1649692570000|2022-04-11 15:56:10|488.7|486.3|488.08|485.68|488.7|486.3|488.08|485.68|0
1649692580000|2022-04-11 15:56:20|487.88|485.48|487.88|485.48|487.88|485.48|487.67|485.27|0
1649692590000|2022-04-11 15:56:30|488.08|485.68|487.88|485.48|488.49|486.09|487.88|485.48|0
1649692600000|2022-04-11 15:56:40|487.67|485.27|487.67|485.27|487.77|485.37|487.67|485.27|0
1649692610000|2022-04-11 15:56:50|487.47|485.07|487.06|484.66|487.47|485.07|487.06|484.66|0
1649692620000|2022-04-11 15:57:00|487.47|485.07|487.27|484.87|487.47|485.07|487.27|484.87|0
1649692630000|2022-04-11 15:57:10|487.47|485.07|487.67|485.27|487.88|485.48|487.36|484.96|0
1649692640000|2022-04-11 15:57:20|487.26|484.86|487.47|485.07|487.67|485.27|487.26|484.86|0
1649692650000|2022-04-11 15:57:30|487.26|484.86|487.26|484.86|487.47|485.07|487.26|484.86|0
1649692660000|2022-04-11 15:57:40|487.06|484.66|487.26|484.86|487.26|484.86|487.06|484.66|0
1649692670000|2022-04-11 15:57:50|487.06|484.66|487.26|484.86|487.26|484.86|487.06|484.66|0
1649692680000|2022-04-11 15:58:00|487.47|485.07|487.06|484.66|487.47|485.07|487.06|484.66|0
1649692690000|2022-04-11 15:58:10|486.95|484.55|487.06|484.66|487.06|484.66|486.95|484.55|0
1649692700000|2022-04-11 15:58:20|487.36|484.96|487.26|484.86|487.36|484.96|487.06|484.66|0
1649692710000|2022-04-11 15:58:30|487.47|485.07|487.88|485.48|487.88|485.48|487.47|485.07|0
1649692720000|2022-04-11 15:58:40|488.08|485.68|487.88|485.48|488.08|485.68|487.88|485.48|0
1649692730000|2022-04-11 15:58:50|488.08|485.68|488.49|486.09|488.49|486.09|488.08|485.68|0
1649692740000|2022-04-11 15:59:00|488.29|485.89|488.49|486.09|488.49|486.09|488.29|485.89|0
1649692750000|2022-04-11 15:59:10|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1649692760000|2022-04-11 15:59:20|488.29|485.89|487.67|485.27|488.29|485.89|487.67|485.27|0
1649692770000|2022-04-11 15:59:30|487.47|485.07|487.47|485.07|487.47|485.07|487.26|484.86|0
1649692780000|2022-04-11 15:59:40|487.67|485.27|488.08|485.68|488.08|485.68|487.47|485.07|0
1649692790000|2022-04-11 15:59:50|487.88|485.48|487.67|485.27|487.88|485.48|487.67|485.27|0
1649692800000|2022-04-11 16:00:00|487.47|485.07|487.47|485.07|487.67|485.27|487.06|484.66|0
1649692810000|2022-04-11 16:00:10|487.26|484.86|487.47|485.07|487.47|485.07|487.26|484.86|0
1649692820000|2022-04-11 16:00:20|487.57|485.17|487.47|485.07|487.57|485.17|487.26|484.86|0
1649692830000|2022-04-11 16:00:30|487.26|484.86|487.26|484.86|487.47|485.07|487.26|484.86|0
1649692840000|2022-04-11 16:00:40|487.06|484.66|487.26|484.86|487.26|484.86|487.06|484.66|0
1649692850000|2022-04-11 16:00:50|486.85|484.45|486.65|484.25|486.85|484.45|486.54|484.14|0
1649692860000|2022-04-11 16:01:00|486.85|484.45|486.44|484.04|486.85|484.45|486.44|484.04|0
1649692870000|2022-04-11 16:01:10|486.24|483.84|486.04|483.64|486.24|483.84|486.04|483.64|0
1649692880000|2022-04-11 16:01:20|486.44|484.04|486.65|484.25|486.85|484.45|486.44|484.04|0
1649692890000|2022-04-11 16:01:30|486.85|484.45|487.26|484.86|487.26|484.86|486.85|484.45|0
1649692900000|2022-04-11 16:01:40|487.47|485.07|487.47|485.07|487.47|485.07|487.47|485.07|0
1649692910000|2022-04-11 16:01:50|487.26|484.86|487.06|484.66|487.26|484.86|486.85|484.45|0
1649692920000|2022-04-11 16:02:00|486.95|484.55|486.65|484.25|486.95|484.55|486.65|484.25|0
1649692930000|2022-04-11 16:02:10|486.24|483.84|485.42|483.02|486.24|483.84|485.42|483.02|0
1649692940000|2022-04-11 16:02:20|485.22|482.82|485.22|482.82|485.42|483.02|485.22|482.82|0
1649692950000|2022-04-11 16:02:30|485.11|482.71|485.01|482.61|485.22|482.82|485.01|482.61|0
1649692960000|2022-04-11 16:02:40|485.22|482.82|485.42|483.02|485.42|483.02|485.22|482.82|0
1649692970000|2022-04-11 16:02:50|485.63|483.23|485.83|483.43|485.83|483.43|485.52|483.12|0
1649692980000|2022-04-11 16:03:00|485.63|483.23|485.42|483.02|485.63|483.23|485.42|483.02|0
1649692990000|2022-04-11 16:03:10|485.83|483.43|485.42|483.02|485.83|483.43|485.42|483.02|0
1649693000000|2022-04-11 16:03:20|485.31|482.91|485.42|483.02|485.42|483.02|485.22|482.82|0
1649693010000|2022-04-11 16:03:30|485.63|483.23|486.03|483.63|486.03|483.63|485.63|483.23|0
1649693020000|2022-04-11 16:03:40|486.13|483.73|485.83|483.43|486.13|483.73|485.83|483.43|0
1649693030000|2022-04-11 16:03:50|486.24|483.84|486.65|484.25|486.65|484.25|486.24|483.84|0
1649693040000|2022-04-11 16:04:00|486.44|484.04|486.44|484.04|486.44|484.04|486.44|484.04|0
1649693050000|2022-04-11 16:04:10|486.54|484.14|486.44|484.04|486.65|484.25|486.44|484.04|0
1649693060000|2022-04-11 16:04:20|486.24|483.84|486.44|484.04|486.44|484.04|486.24|483.84|0
1649693070000|2022-04-11 16:04:30|486.03|483.63|486.24|483.84|486.24|483.84|486.03|483.63|0
1649693080000|2022-04-11 16:04:40|486.44|484.04|486.24|483.84|486.44|484.04|486.03|483.63|0
1649693090000|2022-04-11 16:04:50|486.44|484.04|486.85|484.45|486.85|484.45|486.44|484.04|0
1649693100000|2022-04-11 16:05:00|486.74|484.34|487.46|485.06|487.46|485.06|486.74|484.34|0
1649693110000|2022-04-11 16:05:10|487.26|484.86|487.26|484.86|487.26|484.86|487.05|484.65|0
1649693120000|2022-04-11 16:05:20|487.46|485.06|487.67|485.27|487.67|485.27|487.46|485.06|0
1649693130000|2022-04-11 16:05:30|487.97|485.57|488.08|485.68|488.08|485.68|487.97|485.57|0
1649693140000|2022-04-11 16:05:40|488.28|485.88|487.87|485.47|488.28|485.88|487.87|485.47|0
1649693150000|2022-04-11 16:05:50|487.67|485.27|487.87|485.47|487.87|485.47|487.67|485.27|0
1649693160000|2022-04-11 16:06:00|488.08|485.68|487.87|485.47|488.08|485.68|487.87|485.47|0
1649693170000|2022-04-11 16:06:10|487.67|485.27|487.77|485.37|487.77|485.37|487.67|485.27|0
1649693180000|2022-04-11 16:06:20|487.87|485.47|487.26|484.86|487.87|485.47|487.26|484.86|0
1649693190000|2022-04-11 16:06:30|487.46|485.06|487.67|485.27|487.67|485.27|487.46|485.06|0
1649693200000|2022-04-11 16:06:40|487.87|485.47|487.26|484.86|487.87|485.47|487.26|484.86|0
1649693210000|2022-04-11 16:06:50|487.46|485.06|487.67|485.27|487.67|485.27|487.26|484.86|0
1649693220000|2022-04-11 16:07:00|487.56|485.16|487.05|484.65|487.56|485.16|487.05|484.65|0
1649693230000|2022-04-11 16:07:10|487.26|484.86|487.67|485.27|487.67|485.27|487.26|484.86|0
1649693240000|2022-04-11 16:07:20|488.08|485.68|488.28|485.88|488.28|485.88|488.08|485.68|0
1649693250000|2022-04-11 16:07:30|488.08|485.68|488.28|485.88|488.28|485.88|488.08|485.68|0
1649693260000|2022-04-11 16:07:40|487.87|485.47|487.67|485.27|487.87|485.47|487.67|485.27|0
1649693270000|2022-04-11 16:07:50|487.87|485.47|488.08|485.68|488.08|485.68|487.87|485.47|0
1649693280000|2022-04-11 16:08:00|487.97|485.57|487.87|485.47|488.28|485.88|487.87|485.47|0
1649693290000|2022-04-11 16:08:10|488.08|485.68|488.08|485.68|488.08|485.68|487.87|485.47|0
1649693300000|2022-04-11 16:08:20|487.87|485.47|487.87|485.47|487.87|485.47|487.87|485.47|0
1649693310000|2022-04-11 16:08:30|487.67|485.27|487.87|485.47|487.87|485.47|487.67|485.27|0
1649693320000|2022-04-11 16:08:40|488.07|485.67|488.07|485.67|488.07|485.67|487.67|485.27|0
1649693330000|2022-04-11 16:08:50|488.48|486.08|488.89|486.49|488.89|486.49|488.48|486.08|0
1649693340000|2022-04-11 16:09:00|489.1|486.7|487.87|485.47|489.1|486.7|487.87|485.47|0
1649693350000|2022-04-11 16:09:10|487.67|485.27|487.46|485.06|487.67|485.27|487.46|485.06|0
1649693360000|2022-04-11 16:09:20|487.67|485.27|487.26|484.86|487.67|485.27|487.26|484.86|0
1649693370000|2022-04-11 16:09:30|487.05|484.65|487.05|484.65|487.15|484.75|487.05|484.65|0
1649693380000|2022-04-11 16:09:40|487.87|485.47|487.87|485.47|488.07|485.67|487.87|485.47|0
1649693390000|2022-04-11 16:09:50|488.07|485.67|487.87|485.47|488.07|485.67|487.87|485.47|0
1649693400000|2022-04-11 16:10:00|488.07|485.67|488.48|486.08|488.48|486.08|488.07|485.67|0
1649693410000|2022-04-11 16:10:10|487.97|485.57|487.87|485.47|487.97|485.57|487.87|485.47|0
1649693420000|2022-04-11 16:10:20|488.07|485.67|488.28|485.88|488.28|485.88|488.07|485.67|0
1649693430000|2022-04-11 16:10:30|488.48|486.08|488.28|485.88|488.48|486.08|488.28|485.88|0
1649693440000|2022-04-11 16:10:40|488.69|486.29|487.97|485.57|488.69|486.29|487.97|485.57|0
1649693450000|2022-04-11 16:10:50|487.87|485.47|487.87|485.47|487.87|485.47|487.66|485.26|0
1649693460000|2022-04-11 16:11:00|487.46|485.06|487.05|484.65|487.46|485.06|487.05|484.65|0
1649693470000|2022-04-11 16:11:10|487.25|484.85|486.94|484.54|487.25|484.85|486.85|484.45|0
1649693480000|2022-04-11 16:11:20|486.85|484.45|486.44|484.04|487.05|484.65|486.44|484.04|0
1649693490000|2022-04-11 16:11:30|486.64|484.24|486.64|484.24|486.64|484.24|486.64|484.24|0
1649693500000|2022-04-11 16:11:40|486.44|484.04|486.64|484.24|486.64|484.24|486.44|484.04|0
1649693510000|2022-04-11 16:11:50|486.44|484.04|486.44|484.04|486.44|484.04|486.44|484.04|0
1649693520000|2022-04-11 16:12:00|486.64|484.24|486.74|484.34|486.94|484.54|486.64|484.24|0
1649693530000|2022-04-11 16:12:10|487.35|484.95|487.66|485.26|487.66|485.26|487.25|484.85|0
1649693540000|2022-04-11 16:12:20|487.25|484.85|487.46|485.06|487.46|485.06|487.25|484.85|0
1649693550000|2022-04-11 16:12:30|487.35|484.95|487.87|485.47|487.87|485.47|487.35|484.95|0
1649693560000|2022-04-11 16:12:40|488.07|485.67|487.87|485.47|488.07|485.67|487.87|485.47|0
1649693570000|2022-04-11 16:12:50|488.07|485.67|487.66|485.26|488.07|485.67|487.66|485.26|0
1649693580000|2022-04-11 16:13:00|487.25|484.85|486.84|484.44|487.25|484.85|486.84|484.44|0
1649693590000|2022-04-11 16:13:10|486.64|484.24|486.44|484.04|486.64|484.24|486.44|484.04|0
1649693600000|2022-04-11 16:13:20|486.23|483.83|486.44|484.04|486.44|484.04|486.23|483.83|0
1649693610000|2022-04-11 16:13:30|486.23|483.83|486.23|483.83|486.44|484.04|486.23|483.83|0
1649693620000|2022-04-11 16:13:40|486.44|484.04|485.82|483.42|486.44|484.04|485.82|483.42|0
1649693630000|2022-04-11 16:13:50|485.62|483.22|485.51|483.11|485.62|483.22|485.51|483.11|0
1649693640000|2022-04-11 16:14:00|485.62|483.22|486.43|484.03|486.43|484.03|485.62|483.22|0
1649693650000|2022-04-11 16:14:10|486.84|484.44|486.64|484.24|486.94|484.54|486.64|484.24|0
1649693660000|2022-04-11 16:14:20|486.43|484.03|486.23|483.83|486.43|484.03|486.23|483.83|0
1649693670000|2022-04-11 16:14:30|486.03|483.63|486.23|483.83|486.23|483.83|486.03|483.63|0
1649693680000|2022-04-11 16:14:40|486.03|483.63|486.03|483.63|486.03|483.63|486.03|483.63|0
1649693690000|2022-04-11 16:14:50|485.82|483.42|486.03|483.63|486.03|483.63|485.82|483.42|0
1649693700000|2022-04-11 16:15:00|486.43|484.03|485.82|483.42|486.43|484.03|485.82|483.42|0
1649693710000|2022-04-11 16:15:10|486.03|483.63|485.41|483.01|486.03|483.63|485.41|483.01|0
1649693720000|2022-04-11 16:15:20|485.51|483.11|485.41|483.01|485.62|483.22|485.41|483.01|0
1649693730000|2022-04-11 16:15:30|485.62|483.22|485.21|482.81|485.62|483.22|485.21|482.81|0
1649693740000|2022-04-11 16:15:40|485.41|483.01|485.82|483.42|485.82|483.42|485.41|483.01|0
1649693750000|2022-04-11 16:15:50|485.62|483.22|485.71|483.31|485.82|483.42|485.62|483.22|0
1649693760000|2022-04-11 16:16:00|485.82|483.42|485.82|483.42|485.82|483.42|485.62|483.22|0
1649693770000|2022-04-11 16:16:10|486.02|483.62|486.64|484.24|486.64|484.24|486.02|483.62|0
1649693780000|2022-04-11 16:16:20|486.74|484.34|486.43|484.03|486.74|484.34|486.43|484.03|0
1649693790000|2022-04-11 16:16:30|486.23|483.83|486.23|483.83|486.43|484.03|486.23|483.83|0
1649693800000|2022-04-11 16:16:40|486.43|484.03|485.82|483.42|486.43|484.03|485.82|483.42|0
1649693810000|2022-04-11 16:16:50|486.02|483.62|485.82|483.42|486.02|483.62|485.62|483.22|0
1649693820000|2022-04-11 16:17:00|486.02|483.62|486.23|483.83|486.43|484.03|486.02|483.62|0
1649693830000|2022-04-11 16:17:10|486.02|483.62|486.02|483.62|486.02|483.62|486.02|483.62|0
1649693840000|2022-04-11 16:17:20|486.12|483.72|486.84|484.44|486.84|484.44|486.12|483.72|0
1649693850000|2022-04-11 16:17:30|487.05|484.65|486.64|484.24|487.05|484.65|486.64|484.24|0
1649693860000|2022-04-11 16:17:40|486.84|484.44|486.84|484.44|486.84|484.44|486.73|484.33|0
1649693870000|2022-04-11 16:17:50|486.64|484.24|486.84|484.44|486.94|484.54|486.64|484.24|0
1649693880000|2022-04-11 16:18:00|486.53|484.13|486.64|484.24|486.84|484.44|486.53|484.13|0
1649693890000|2022-04-11 16:18:10|486.84|484.44|486.43|484.03|486.84|484.44|486.23|483.83|0
1649693910000|2022-04-11 16:18:30|486.23|483.83|486.23|483.83|486.43|484.03|486.23|483.83|0
1649693920000|2022-04-11 16:18:40|486.43|484.03|486.43|484.03|486.43|484.03|486.33|483.93|0
1649693930000|2022-04-11 16:18:50|486.84|484.44|486.64|484.24|486.84|484.44|486.64|484.24|0
1649693940000|2022-04-11 16:19:00|486.84|484.44|486.64|484.24|486.84|484.44|486.64|484.24|0
1649693950000|2022-04-11 16:19:10|486.43|484.03|486.64|484.24|486.64|484.24|486.43|484.03|0
1649693960000|2022-04-11 16:19:20|486.43|484.03|486.43|484.03|486.43|484.03|486.43|484.03|0
1649693970000|2022-04-11 16:19:30|486.64|484.24|486.64|484.24|486.64|484.24|486.64|484.24|0
1649693980000|2022-04-11 16:19:40|486.84|484.44|486.63|484.23|486.84|484.44|486.63|484.23|0
1649693990000|2022-04-11 16:19:50|486.84|484.44|487.04|484.64|487.04|484.64|486.84|484.44|0
1649694000000|2022-04-11 16:20:00|487.45|485.05|487.86|485.46|488.07|485.67|487.45|485.05|0
1649694010000|2022-04-11 16:20:10|487.76|485.36|487.04|484.64|487.76|485.36|487.04|484.64|0
1649694020000|2022-04-11 16:20:20|487.25|484.85|486.84|484.44|487.25|484.85|486.84|484.44|0
1649694030000|2022-04-11 16:20:30|486.63|484.23|487.25|484.85|487.25|484.85|486.63|484.23|0
1649694040000|2022-04-11 16:20:40|487.04|484.64|486.63|484.23|487.04|484.64|486.63|484.23|0
1649694050000|2022-04-11 16:20:50|487.04|484.64|487.25|484.85|487.25|484.85|487.04|484.64|0
1649694060000|2022-04-11 16:21:00|487.66|485.26|487.35|484.95|487.66|485.26|487.35|484.95|0
1649694070000|2022-04-11 16:21:10|487.66|485.26|487.86|485.46|487.86|485.46|487.66|485.26|0
1649694080000|2022-04-11 16:21:20|488.07|485.67|487.66|485.26|488.07|485.67|487.66|485.26|0
1649694090000|2022-04-11 16:21:30|487.25|484.85|487.25|484.85|487.25|484.85|487.04|484.64|0
1649694100000|2022-04-11 16:21:40|487.35|484.95|487.45|485.05|487.45|485.05|487.25|484.85|0
1649694110000|2022-04-11 16:21:50|487.25|484.85|487.04|484.64|487.25|484.85|487.04|484.64|0
1649694120000|2022-04-11 16:22:00|486.63|484.23|487.25|484.85|487.25|484.85|486.63|484.23|0
1649694130000|2022-04-11 16:22:10|487.14|484.74|486.84|484.44|487.14|484.74|486.84|484.44|0
1649694140000|2022-04-11 16:22:20|486.63|484.23|486.84|484.44|486.84|484.44|486.63|484.23|0
1649694150000|2022-04-11 16:22:30|486.63|484.23|486.63|484.23|486.63|484.23|486.43|484.03|0
1649694160000|2022-04-11 16:22:40|486.43|484.03|486.02|483.62|486.63|484.23|486.02|483.62|0
1649694170000|2022-04-11 16:22:50|486.22|483.82|485.41|483.01|486.22|483.82|485.41|483.01|0
1649694180000|2022-04-11 16:23:00|485.2|482.8|485.61|483.21|485.61|483.21|485.2|482.8|0
1649694190000|2022-04-11 16:23:10|485.82|483.42|486.22|483.82|486.22|483.82|485.82|483.42|0
1649694200000|2022-04-11 16:23:20|486.63|484.23|486.43|484.03|486.63|484.23|486.43|484.03|0
1649694210000|2022-04-11 16:23:30|486.84|484.44|487.04|484.64|487.04|484.64|486.84|484.44|0
1649694220000|2022-04-11 16:23:40|486.63|484.23|486.84|484.44|486.84|484.44|486.63|484.23|0
1649694230000|2022-04-11 16:23:50|486.63|484.23|486.22|483.82|486.63|484.23|486.22|483.82|0
1649694240000|2022-04-11 16:24:00|486.84|484.44|486.84|484.44|487.04|484.64|486.84|484.44|0
1649694250000|2022-04-11 16:24:10|487.04|484.64|486.63|484.23|487.04|484.64|486.63|484.23|0
1649694260000|2022-04-11 16:24:20|486.43|484.03|486.22|483.82|486.43|484.03|486.12|483.72|0
1649694270000|2022-04-11 16:24:30|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1649694280000|2022-04-11 16:24:40|486.02|483.62|486.02|483.62|486.02|483.62|486.02|483.62|0
1649694290000|2022-04-11 16:24:50|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1649694300000|2022-04-11 16:25:00|485.61|483.21|485.81|483.41|485.81|483.41|485.61|483.21|0
1649694310000|2022-04-11 16:25:10|485.61|483.21|485.61|483.21|485.61|483.21|485.61|483.21|0
1649694320000|2022-04-11 16:25:20|485.4|483|485.2|482.8|485.4|483|485.2|482.8|0
1649694330000|2022-04-11 16:25:30|485.4|483|485.4|483|485.61|483.21|485.4|483|0
1649694340000|2022-04-11 16:25:40|485.61|483.21|485.2|482.8|485.61|483.21|485.2|482.8|0
1649694350000|2022-04-11 16:25:50|485|482.6|485|482.6|485|482.6|485|482.6|0
1649694370000|2022-04-11 16:26:10|484.79|482.39|484.59|482.19|484.79|482.39|484.38|481.98|0
1649694380000|2022-04-11 16:26:20|484.38|481.98|485|482.6|485|482.6|484.38|481.98|0
1649694390000|2022-04-11 16:26:30|484.79|482.39|485.61|483.21|485.81|483.41|484.79|482.39|0
1649694400000|2022-04-11 16:26:40|485.2|482.8|485.4|483|485.4|483|485.2|482.8|0
1649694410000|2022-04-11 16:26:50|485.3|482.9|485.4|483|485.4|483|485.3|482.9|0
1649694420000|2022-04-11 16:27:00|485.61|483.21|484.79|482.39|485.61|483.21|484.79|482.39|0
1649694430000|2022-04-11 16:27:10|484.59|482.19|484.18|481.78|484.59|482.19|484.18|481.78|0
1649694440000|2022-04-11 16:27:20|484.59|482.19|484.79|482.39|484.79|482.39|484.59|482.19|0
1649694450000|2022-04-11 16:27:30|484.99|482.59|484.99|482.59|484.99|482.59|484.99|482.59|0
1649694460000|2022-04-11 16:27:40|484.79|482.39|484.48|482.08|484.79|482.39|484.48|482.08|0
1649694470000|2022-04-11 16:27:50|484.38|481.98|484.79|482.39|484.79|482.39|484.38|481.98|0
1649694480000|2022-04-11 16:28:00|484.99|482.59|484.59|482.19|484.99|482.59|484.59|482.19|0
1649694490000|2022-04-11 16:28:10|484.99|482.59|484.59|482.19|484.99|482.59|484.59|482.19|0
1649694500000|2022-04-11 16:28:20|484.38|481.98|484.59|482.19|484.59|482.19|484.38|481.98|0
1649694510000|2022-04-11 16:28:30|484.38|481.98|484.38|481.98|484.59|482.19|484.38|481.98|0
1649694520000|2022-04-11 16:28:40|484.48|482.08|484.38|481.98|484.79|482.39|484.38|481.98|0
1649694530000|2022-04-11 16:28:50|484.79|482.39|484.79|482.39|484.79|482.39|484.79|482.39|0
1649694540000|2022-04-11 16:29:00|484.68|482.28|484.59|482.19|484.68|482.28|484.59|482.19|0
1649694550000|2022-04-11 16:29:10|484.89|482.49|484.59|482.19|484.89|482.49|484.59|482.19|0
1649694570000|2022-04-11 16:29:30|484.79|482.39|484.38|481.98|484.79|482.39|484.38|481.98|0
1649694580000|2022-04-11 16:29:40|484.58|482.18|484.58|482.18|484.58|482.18|484.38|481.98|0
1649694590000|2022-04-11 16:29:50|484.18|481.78|484.18|481.78|484.38|481.98|484.18|481.78|0
1649694600000|2022-04-11 16:30:00|484.38|481.98|484.18|481.78|484.38|481.98|484.18|481.78|0
1649694610000|2022-04-11 16:30:10|484.38|481.98|484.58|482.18|484.58|482.18|484.38|481.98|0
1649694620000|2022-04-11 16:30:20|484.38|481.98|484.58|482.18|484.58|482.18|484.38|481.98|0
1649694630000|2022-04-11 16:30:30|484.38|481.98|484.79|482.39|484.79|482.39|484.38|481.98|0
1649694640000|2022-04-11 16:30:40|484.58|482.18|484.18|481.78|484.58|482.18|484.18|481.78|0
1649694650000|2022-04-11 16:30:50|484.38|481.98|483.97|481.57|484.38|481.98|483.97|481.57|0
1649694660000|2022-04-11 16:31:00|484.18|481.78|483.77|481.37|484.18|481.78|483.77|481.37|0
1649694670000|2022-04-11 16:31:10|483.97|481.57|483.97|481.57|484.18|481.78|483.97|481.57|0
1649694680000|2022-04-11 16:31:20|483.77|481.37|484.07|481.67|484.07|481.67|483.77|481.37|0
1649694690000|2022-04-11 16:31:30|484.18|481.78|483.97|481.57|484.18|481.78|483.97|481.57|0
1649694700000|2022-04-11 16:31:40|483.87|481.47|483.77|481.37|483.87|481.47|483.77|481.37|0
1649694710000|2022-04-11 16:31:50|483.56|481.16|484.18|481.78|484.18|481.78|483.56|481.16|0
1649694720000|2022-04-11 16:32:00|483.77|481.37|483.56|481.16|483.77|481.37|483.56|481.16|0
1649694730000|2022-04-11 16:32:10|483.77|481.37|483.77|481.37|483.77|481.37|483.56|481.16|0
1649694740000|2022-04-11 16:32:20|483.56|481.16|483.77|481.37|483.77|481.37|483.56|481.16|0
1649694750000|2022-04-11 16:32:30|483.56|481.16|483.15|480.75|483.56|481.16|483.15|480.75|0
1649694760000|2022-04-11 16:32:40|483.36|480.96|483.56|481.16|483.56|481.16|483.36|480.96|0
1649694770000|2022-04-11 16:32:50|483.77|481.37|484.17|481.77|484.17|481.77|483.77|481.37|0
1649694780000|2022-04-11 16:33:00|483.77|481.37|484.58|482.18|484.58|482.18|483.77|481.37|0
1649694790000|2022-04-11 16:33:10|484.79|482.39|484.17|481.77|484.79|482.39|484.17|481.77|0
1649694800000|2022-04-11 16:33:20|483.97|481.57|483.77|481.37|483.97|481.57|483.77|481.37|0
1649694810000|2022-04-11 16:33:30|483.56|481.16|484.17|481.77|484.17|481.77|483.56|481.16|0
1649694820000|2022-04-11 16:33:40|483.97|481.57|484.17|481.77|484.17|481.77|483.97|481.57|0
1649694830000|2022-04-11 16:33:50|483.97|481.57|484.17|481.77|484.17|481.77|483.97|481.57|0
1649694840000|2022-04-11 16:34:00|484.38|481.98|484.17|481.77|484.38|481.98|484.17|481.77|0
1649694850000|2022-04-11 16:34:10|484.38|481.98|483.97|481.57|484.38|481.98|483.97|481.57|0
1649694860000|2022-04-11 16:34:20|484.38|481.98|484.48|482.08|484.58|482.18|484.38|481.98|0
1649694870000|2022-04-11 16:34:30|484.79|482.39|484.99|482.59|484.99|482.59|484.79|482.39|0
1649694880000|2022-04-11 16:34:40|485.09|482.69|484.79|482.39|485.19|482.79|484.79|482.39|0
1649694890000|2022-04-11 16:34:50|484.58|482.18|484.79|482.39|484.79|482.39|484.58|482.18|0
1649694900000|2022-04-11 16:35:00|484.99|482.59|484.99|482.59|485.19|482.79|484.99|482.59|0
1649694910000|2022-04-11 16:35:10|484.79|482.39|484.78|482.38|484.79|482.39|484.78|482.38|0
1649694920000|2022-04-11 16:35:20|484.58|482.18|484.58|482.18|484.78|482.38|484.58|482.18|0
1649694930000|2022-04-11 16:35:30|484.78|482.38|484.99|482.59|484.99|482.59|484.78|482.38|0
1649694940000|2022-04-11 16:35:40|484.78|482.38|484.78|482.38|484.88|482.48|484.78|482.38|0
1649694950000|2022-04-11 16:35:50|484.38|481.98|484.17|481.77|484.38|481.98|484.17|481.77|0
1649694960000|2022-04-11 16:36:00|483.97|481.57|483.97|481.57|483.97|481.57|483.97|481.57|0
1649694970000|2022-04-11 16:36:10|483.76|481.36|483.97|481.57|483.97|481.57|483.76|481.36|0
1649694980000|2022-04-11 16:36:20|484.17|481.77|484.17|481.77|484.38|481.98|484.17|481.77|0
1649694990000|2022-04-11 16:36:30|484.27|481.87|484.58|482.18|484.58|482.18|484.27|481.87|0
1649695000000|2022-04-11 16:36:40|484.47|482.07|484.17|481.77|484.47|482.07|484.17|481.77|0
1649695010000|2022-04-11 16:36:50|484.38|481.98|484.38|481.98|484.38|481.98|484.38|481.98|0
1649695020000|2022-04-11 16:37:00|484.07|481.67|484.17|481.77|484.17|481.77|483.97|481.57|0
1649695040000|2022-04-11 16:37:20|484.07|481.67|483.97|481.57|484.07|481.67|483.97|481.57|0
1649695050000|2022-04-11 16:37:30|484.17|481.77|484.38|481.98|484.38|481.98|484.17|481.77|0
1649695060000|2022-04-11 16:37:40|484.58|482.18|484.78|482.38|484.78|482.38|484.58|482.18|0
1649695070000|2022-04-11 16:37:50|484.99|482.59|484.78|482.38|484.99|482.59|484.78|482.38|0
1649695080000|2022-04-11 16:38:00|484.37|481.97|484.37|481.97|484.47|482.07|484.37|481.97|0
1649695090000|2022-04-11 16:38:10|484.47|482.07|484.17|481.77|484.47|482.07|484.17|481.77|0
1649695100000|2022-04-11 16:38:20|484.37|481.97|484.17|481.77|484.37|481.97|484.17|481.77|0
1649695110000|2022-04-11 16:38:30|484.37|481.97|484.58|482.18|484.58|482.18|484.37|481.97|0
1649695130000|2022-04-11 16:38:50|484.37|481.97|484.58|482.18|484.68|482.28|484.37|481.97|0
1649695140000|2022-04-11 16:39:00|484.78|482.38|485.19|482.79|485.19|482.79|484.78|482.38|0
1649695150000|2022-04-11 16:39:10|485.08|482.68|484.99|482.59|485.08|482.68|484.99|482.59|0
1649695160000|2022-04-11 16:39:20|485.39|482.99|484.99|482.59|485.39|482.99|484.99|482.59|0
1649695170000|2022-04-11 16:39:30|484.58|482.18|484.58|482.18|484.58|482.18|484.37|481.97|0
1649695180000|2022-04-11 16:39:40|484.78|482.38|484.58|482.18|484.78|482.38|484.58|482.18|0
1649695190000|2022-04-11 16:39:50|484.68|482.28|484.58|482.18|484.68|482.28|484.58|482.18|0
1649695200000|2022-04-11 16:40:00|484.37|481.97|484.17|481.77|484.37|481.97|484.17|481.77|0
1649695210000|2022-04-11 16:40:10|483.76|481.36|483.56|481.16|483.76|481.36|483.56|481.16|0
1649695220000|2022-04-11 16:40:20|483.35|480.95|483.56|481.16|483.56|481.16|483.35|480.95|0
1649695230000|2022-04-11 16:40:30|483.35|480.95|483.35|480.95|483.35|480.95|483.35|480.95|0
1649695240000|2022-04-11 16:40:40|483.15|480.75|483.56|481.16|483.56|481.16|483.15|480.75|0
1649695250000|2022-04-11 16:40:50|483.35|480.95|483.76|481.36|483.76|481.36|483.35|480.95|0
1649695260000|2022-04-11 16:41:00|484.17|481.77|484.37|481.97|484.37|481.97|484.17|481.77|0
1649695270000|2022-04-11 16:41:10|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1649695280000|2022-04-11 16:41:20|483.76|481.36|483.96|481.56|483.96|481.56|483.76|481.36|0
1649695290000|2022-04-11 16:41:30|484.17|481.77|484.17|481.77|484.17|481.77|483.96|481.56|0
1649695300000|2022-04-11 16:41:40|484.37|481.97|484.17|481.77|484.37|481.97|484.17|481.77|0
1649695310000|2022-04-11 16:41:50|484.27|481.87|484.17|481.77|484.37|481.97|484.17|481.77|0
1649695320000|2022-04-11 16:42:00|483.96|481.56|483.96|481.56|483.96|481.56|483.76|481.36|0
1649695330000|2022-04-11 16:42:10|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1649695340000|2022-04-11 16:42:20|484.37|481.97|484.58|482.18|484.58|482.18|484.37|481.97|0
1649695350000|2022-04-11 16:42:30|484.37|481.97|484.47|482.07|484.47|482.07|484.37|481.97|0
1649695360000|2022-04-11 16:42:40|484.37|481.97|484.37|481.97|484.37|481.97|484.17|481.77|0
1649695370000|2022-04-11 16:42:50|484.17|481.77|484.17|481.77|484.17|481.77|484.17|481.77|0
1649695380000|2022-04-11 16:43:00|483.76|481.36|483.55|481.15|483.76|481.36|483.55|481.15|0
1649695390000|2022-04-11 16:43:10|483.35|480.95|483.15|480.75|483.35|480.95|483.15|480.75|0
1649695400000|2022-04-11 16:43:20|482.43|480.03|482.13|479.73|482.43|480.03|482.13|479.73|0
1649695410000|2022-04-11 16:43:30|482.23|479.83|482.74|480.34|482.74|480.34|482.23|479.83|0
1649695420000|2022-04-11 16:43:40|482.94|480.54|483.15|480.75|483.15|480.75|482.94|480.54|0
1649695430000|2022-04-11 16:43:50|483.35|480.95|483.55|481.15|483.55|481.15|483.35|480.95|0
1649695440000|2022-04-11 16:44:00|483.35|480.95|482.74|480.34|483.35|480.95|482.74|480.34|0
1649695450000|2022-04-11 16:44:10|482.53|480.13|482.94|480.54|482.94|480.54|482.53|480.13|0
1649695460000|2022-04-11 16:44:20|483.15|480.75|482.94|480.54|483.15|480.75|482.94|480.54|0
1649695470000|2022-04-11 16:44:30|482.74|480.34|482.74|480.34|482.94|480.54|482.74|480.34|0
1649695480000|2022-04-11 16:44:40|482.94|480.54|483.35|480.95|483.35|480.95|482.94|480.54|0
1649695490000|2022-04-11 16:44:50|483.15|480.75|483.15|480.75|483.35|480.95|483.15|480.75|0
1649695500000|2022-04-11 16:45:00|483.35|480.95|483.35|480.95|483.35|480.95|483.35|480.95|0
1649695510000|2022-04-11 16:45:10|483.55|481.15|483.35|480.95|483.55|481.15|483.35|480.95|0
1649695520000|2022-04-11 16:45:20|483.55|481.15|483.96|481.56|483.96|481.56|483.55|481.15|0
1649695530000|2022-04-11 16:45:30|484.37|481.97|484.37|481.97|484.57|482.17|484.37|481.97|0
1649695540000|2022-04-11 16:45:40|484.57|482.17|483.96|481.56|484.57|482.17|483.96|481.56|0
1649695550000|2022-04-11 16:45:50|484.16|481.76|484.57|482.17|484.67|482.27|484.16|481.76|0
1649695560000|2022-04-11 16:46:00|484.98|482.58|486|483.6|486|483.6|484.98|482.58|0
1649695570000|2022-04-11 16:46:10|486.41|484.01|486.21|483.81|486.62|484.22|486.21|483.81|0
1649695580000|2022-04-11 16:46:20|486.41|484.01|486.21|483.81|486.41|484.01|486.21|483.81|0
1649695590000|2022-04-11 16:46:30|486.41|484.01|486.41|484.01|486.41|484.01|486.41|484.01|0
1649695600000|2022-04-11 16:46:40|486.21|483.81|486|483.6|486.21|483.81|486|483.6|0
1649695610000|2022-04-11 16:46:50|485.59|483.19|485.8|483.4|485.8|483.4|485.59|483.19|0
1649695620000|2022-04-11 16:47:00|485.18|482.78|484.98|482.58|485.18|482.78|484.98|482.58|0
1649695630000|2022-04-11 16:47:10|484.78|482.38|484.98|482.58|484.98|482.58|484.78|482.38|0
1649695640000|2022-04-11 16:47:20|485.08|482.68|484.78|482.38|485.18|482.78|484.78|482.38|0
1649695650000|2022-04-11 16:47:30|484.57|482.17|484.37|481.97|484.57|482.17|484.37|481.97|0
1649695660000|2022-04-11 16:47:40|484.16|481.76|484.16|481.76|484.37|481.97|484.16|481.76|0
1649695670000|2022-04-11 16:47:50|484.26|481.86|484.37|481.97|484.37|481.97|484.26|481.86|0
1649695680000|2022-04-11 16:48:00|484.16|481.76|483.76|481.36|484.16|481.76|483.76|481.36|0
1649695690000|2022-04-11 16:48:10|483.96|481.56|484.78|482.38|484.78|482.38|483.96|481.56|0
1649695700000|2022-04-11 16:48:20|485.18|482.78|485.18|482.78|485.39|482.99|485.18|482.78|0
1649695710000|2022-04-11 16:48:30|485.59|483.19|485.59|483.19|485.59|483.19|485.59|483.19|0
1649695720000|2022-04-11 16:48:40|485.8|483.4|484.98|482.58|485.8|483.4|484.98|482.58|0
1649695730000|2022-04-11 16:48:50|485.18|482.78|485.39|482.99|485.39|482.99|485.18|482.78|0
1649695740000|2022-04-11 16:49:00|485.59|483.19|485.39|482.99|485.59|483.19|485.39|482.99|0
1649695750000|2022-04-11 16:49:10|484.98|482.58|484.77|482.37|484.98|482.58|484.77|482.37|0
1649695760000|2022-04-11 16:49:20|484.98|482.58|485.39|482.99|485.39|482.99|484.98|482.58|0
1649695770000|2022-04-11 16:49:30|485.18|482.78|485.39|482.99|485.39|482.99|485.18|482.78|0
1649695780000|2022-04-11 16:49:40|485.59|483.19|485.8|483.4|485.8|483.4|485.39|482.99|0
1649695790000|2022-04-11 16:49:50|486|483.6|485.8|483.4|486|483.6|485.8|483.4|0
1649695800000|2022-04-11 16:50:00|485.59|483.19|485.18|482.78|485.59|483.19|485.18|482.78|0
1649695810000|2022-04-11 16:50:10|485.39|482.99|485.59|483.19|485.69|483.29|485.39|482.99|0
1649695820000|2022-04-11 16:50:20|485.39|482.99|485.59|483.19|485.59|483.19|485.39|482.99|0
1649695830000|2022-04-11 16:50:30|486|483.6|485.79|483.39|486|483.6|485.59|483.19|0
1649695840000|2022-04-11 16:50:40|485.59|483.19|486.41|484.01|486.41|484.01|485.59|483.19|0
1649695850000|2022-04-11 16:50:50|486.2|483.8|485.79|483.39|486.2|483.8|485.79|483.39|0
1649695860000|2022-04-11 16:51:00|486|483.6|485.79|483.39|486|483.6|485.59|483.19|0
1649695870000|2022-04-11 16:51:10|486|483.6|486.41|484.01|486.41|484.01|486|483.6|0
1649695880000|2022-04-11 16:51:20|486.2|483.8|486.61|484.21|486.61|484.21|486.2|483.8|0
1649695890000|2022-04-11 16:51:30|486.41|484.01|486|483.6|486.41|484.01|486|483.6|0
1649695900000|2022-04-11 16:51:40|486.1|483.7|486|483.6|486.2|483.8|486|483.6|0
1649695910000|2022-04-11 16:51:50|485.79|483.39|485.39|482.99|485.79|483.39|485.39|482.99|0
1649695920000|2022-04-11 16:52:00|485.59|483.19|486|483.6|486|483.6|485.59|483.19|0
1649695930000|2022-04-11 16:52:10|485.79|483.39|485.59|483.19|485.79|483.39|485.59|483.19|0
1649695940000|2022-04-11 16:52:20|485.39|482.99|484.77|482.37|485.39|482.99|484.77|482.37|0
1649695950000|2022-04-11 16:52:30|484.57|482.17|484.57|482.17|484.57|482.17|484.36|481.96|0
1649695960000|2022-04-11 16:52:40|484.77|482.37|484.98|482.58|484.98|482.58|484.57|482.17|0
1649695970000|2022-04-11 16:52:50|484.77|482.37|484.16|481.76|484.77|482.37|484.16|481.76|0
1649695980000|2022-04-11 16:53:00|484.36|481.96|483.96|481.56|484.36|481.96|483.96|481.56|0
1649695990000|2022-04-11 16:53:10|483.75|481.35|483.34|480.94|483.75|481.35|483.34|480.94|0
1649696000000|2022-04-11 16:53:20|483.55|481.15|483.55|481.15|483.75|481.35|483.34|480.94|0
1649696010000|2022-04-11 16:53:30|483.75|481.35|483.75|481.35|483.75|481.35|483.55|481.15|0
1649696020000|2022-04-11 16:53:40|483.96|481.56|484.16|481.76|484.16|481.76|483.96|481.56|0
1649696030000|2022-04-11 16:53:50|483.95|481.55|483.55|481.15|483.95|481.55|483.55|481.15|0
1649696040000|2022-04-11 16:54:00|483.75|481.35|482.53|480.13|483.75|481.35|482.53|480.13|0
1649696050000|2022-04-11 16:54:10|482.32|479.92|481.51|479.11|482.32|479.92|481.51|479.11|0
1649696060000|2022-04-11 16:54:20|481.3|478.9|481.71|479.31|481.71|479.31|481.3|478.9|0
1649696070000|2022-04-11 16:54:30|481.92|479.52|482.12|479.72|482.12|479.72|481.92|479.52|0
1649696080000|2022-04-11 16:54:40|481.92|479.52|482.12|479.72|482.12|479.72|481.92|479.52|0
1649696090000|2022-04-11 16:54:50|482.32|479.92|482.73|480.33|482.73|480.33|482.32|479.92|0
1649696100000|2022-04-11 16:55:00|482.53|480.13|482.32|479.92|482.53|480.13|481.92|479.52|0
1649696120000|2022-04-11 16:55:20|482.93|480.53|482.93|480.53|483.14|480.74|482.93|480.53|0
1649696130000|2022-04-11 16:55:30|482.73|480.33|482.53|480.13|482.73|480.33|482.32|479.92|0
1649696140000|2022-04-11 16:55:40|482.73|480.33|482.12|479.72|482.73|480.33|482.12|479.72|0
1649696150000|2022-04-11 16:55:50|482.22|479.82|482.32|479.92|482.32|479.92|482.22|479.82|0
1649696160000|2022-04-11 16:56:00|482.53|480.13|482.62|480.22|482.73|480.33|482.53|480.13|0
1649696170000|2022-04-11 16:56:10|482.73|480.33|483.34|480.94|483.34|480.94|482.62|480.22|0
1649696180000|2022-04-11 16:56:20|483.14|480.74|482.73|480.33|483.14|480.74|482.73|480.33|0
1649696190000|2022-04-11 16:56:30|482.53|480.13|482.53|480.13|482.53|480.13|482.32|479.92|0
1649696200000|2022-04-11 16:56:40|482.32|479.92|482.32|479.92|482.32|479.92|482.12|479.72|0
1649696210000|2022-04-11 16:56:50|482.12|479.72|482.12|479.72|482.12|479.72|482.01|479.61|0
1649696220000|2022-04-11 16:57:00|482.32|479.92|483.03|480.63|483.03|480.63|482.32|479.92|0
1649696230000|2022-04-11 16:57:10|483.14|480.74|482.93|480.53|483.14|480.74|482.93|480.53|0
1649696240000|2022-04-11 16:57:20|482.73|480.33|483.34|480.94|483.34|480.94|482.73|480.33|0
1649696260000|2022-04-11 16:57:40|483.54|481.14|483.95|481.55|483.95|481.55|483.54|481.14|0
1649696270000|2022-04-11 16:57:50|484.36|481.96|484.56|482.16|484.77|482.37|484.36|481.96|0
1649696280000|2022-04-11 16:58:00|484.97|482.57|485.38|482.98|485.38|482.98|484.97|482.57|0
1649696290000|2022-04-11 16:58:10|485.79|483.39|485.58|483.18|485.79|483.39|485.38|482.98|0
1649696300000|2022-04-11 16:58:20|485.38|482.98|484.97|482.57|485.38|482.98|484.97|482.57|0
1649696310000|2022-04-11 16:58:30|485.18|482.78|484.97|482.57|485.38|482.98|484.97|482.57|0
1649696320000|2022-04-11 16:58:40|484.77|482.37|484.97|482.57|485.18|482.78|484.77|482.37|0
1649696330000|2022-04-11 16:58:50|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1649696340000|2022-04-11 16:59:00|483.95|481.55|484.16|481.76|484.36|481.96|483.95|481.55|0
1649696350000|2022-04-11 16:59:10|484.36|481.96|484.77|482.37|484.77|482.37|484.36|481.96|0
1649696360000|2022-04-11 16:59:20|484.97|482.57|485.18|482.78|485.18|482.78|484.97|482.57|0
1649696370000|2022-04-11 16:59:30|484.97|482.57|484.77|482.37|485.18|482.78|484.77|482.37|0
1649696380000|2022-04-11 16:59:40|484.97|482.57|485.27|482.87|485.38|482.98|484.97|482.57|0
1649696390000|2022-04-11 16:59:50|485.18|482.78|485.18|482.78|485.18|482.78|484.97|482.57|0
1649696400000|2022-04-11 17:00:00|484.97|482.57|486.81|484.41|486.81|484.41|484.97|482.57|0
1649696410000|2022-04-11 17:00:10|487.63|485.23|487.01|484.61|487.63|485.23|487.01|484.61|0
1649696420000|2022-04-11 17:00:20|487.22|484.82|487.01|484.61|487.22|484.82|486.81|484.41|0
1649696430000|2022-04-11 17:00:30|486.81|484.41|487.52|485.12|487.52|485.12|486.81|484.41|0
1649696440000|2022-04-11 17:00:40|487.42|485.02|487.42|485.02|487.83|485.43|487.42|485.02|0
1649696450000|2022-04-11 17:00:50|487.63|485.23|488.04|485.64|488.04|485.64|487.63|485.23|0
1649696460000|2022-04-11 17:01:00|488.34|485.94|487.42|485.02|488.34|485.94|487.42|485.02|0
1649696470000|2022-04-11 17:01:10|488.04|485.64|487.83|485.43|488.04|485.64|487.63|485.23|0
1649696480000|2022-04-11 17:01:20|488.04|485.64|489.67|487.27|489.67|487.27|488.04|485.64|0
1649696490000|2022-04-11 17:01:30|489.47|487.07|489.26|486.86|489.47|487.07|488.86|486.46|0
1649696500000|2022-04-11 17:01:40|489.06|486.66|489.26|486.86|489.47|487.07|489.06|486.66|0
1649696510000|2022-04-11 17:01:50|489.06|486.66|489.26|486.86|489.26|486.86|488.85|486.45|0
1649696520000|2022-04-11 17:02:00|489.47|487.07|490.49|488.09|490.49|488.09|489.47|487.07|0
1649696530000|2022-04-11 17:02:10|490.29|487.89|490.29|487.89|490.29|487.89|490.08|487.68|0
1649696540000|2022-04-11 17:02:20|490.08|487.68|489.88|487.48|490.08|487.68|489.67|487.27|0
1649696550000|2022-04-11 17:02:30|489.67|487.27|489.36|486.96|489.67|487.27|489.26|486.86|0
1649696560000|2022-04-11 17:02:40|489.47|487.07|489.47|487.07|489.47|487.07|489.06|486.66|0
1649696570000|2022-04-11 17:02:50|489.67|487.27|489.67|487.27|489.67|487.27|489.47|487.07|0
1649696580000|2022-04-11 17:03:00|489.26|486.86|489.26|486.86|489.47|487.07|489.06|486.66|0
1649696590000|2022-04-11 17:03:10|489.67|487.27|489.88|487.48|489.88|487.48|489.67|487.27|0
1649696600000|2022-04-11 17:03:20|490.08|487.68|489.88|487.48|490.08|487.68|489.88|487.48|0
1649696610000|2022-04-11 17:03:30|490.29|487.89|489.88|487.48|490.29|487.89|489.67|487.27|0
1649696620000|2022-04-11 17:03:40|489.47|487.07|489.36|486.96|489.47|487.07|489.26|486.86|0
1649696630000|2022-04-11 17:03:50|489.16|486.76|488.95|486.55|489.16|486.76|488.95|486.55|0
1649696640000|2022-04-11 17:04:00|488.65|486.25|488.44|486.04|488.65|486.25|488.44|486.04|0
1649696650000|2022-04-11 17:04:10|488.24|485.84|488.03|485.63|488.44|486.04|488.03|485.63|0
1649696660000|2022-04-11 17:04:20|488.44|486.04|488.85|486.45|488.85|486.45|488.44|486.04|0
1649696670000|2022-04-11 17:04:30|489.06|486.66|488.85|486.45|489.06|486.66|488.85|486.45|0
1649696680000|2022-04-11 17:04:40|489.06|486.66|489.16|486.76|489.26|486.86|489.06|486.66|0
1649696690000|2022-04-11 17:04:50|489.26|486.86|489.67|487.27|489.67|487.27|489.26|486.86|0
1649696700000|2022-04-11 17:05:00|489.47|487.07|488.95|486.55|489.47|487.07|488.95|486.55|0
1649696710000|2022-04-11 17:05:10|488.85|486.45|488.65|486.25|488.85|486.45|488.44|486.04|0
1649696720000|2022-04-11 17:05:20|488.85|486.45|489.06|486.66|489.06|486.66|488.85|486.45|0
1649696730000|2022-04-11 17:05:30|489.67|487.27|490.08|487.68|490.08|487.68|489.67|487.27|0
1649696740000|2022-04-11 17:05:40|490.29|487.89|490.49|488.09|490.49|488.09|490.08|487.68|0
1649696750000|2022-04-11 17:05:50|490.7|488.3|490.9|488.5|490.9|488.5|490.49|488.09|0
1649696760000|2022-04-11 17:06:00|490.29|487.89|489.67|487.27|490.29|487.89|489.67|487.27|0
1649696770000|2022-04-11 17:06:10|489.97|487.57|489.67|487.27|489.97|487.57|489.47|487.07|0
1649696780000|2022-04-11 17:06:20|489.88|487.48|489.88|487.48|489.88|487.48|489.88|487.48|0
1649696790000|2022-04-11 17:06:30|489.97|487.57|489.88|487.48|489.97|487.57|489.88|487.48|0
1649696800000|2022-04-11 17:06:40|490.49|488.09|490.29|487.89|490.49|488.09|490.29|487.89|0
1649696810000|2022-04-11 17:06:50|490.7|488.3|490.49|488.09|490.7|488.3|490.49|488.09|0
1649696820000|2022-04-11 17:07:00|490.7|488.3|491.11|488.71|491.11|488.71|490.7|488.3|0
1649696830000|2022-04-11 17:07:10|490.9|488.5|490.59|488.19|490.9|488.5|490.49|488.09|0
1649696840000|2022-04-11 17:07:20|490.49|488.09|490.29|487.89|490.49|488.09|490.29|487.89|0
1649696850000|2022-04-11 17:07:30|490.08|487.68|490.08|487.68|490.08|487.68|489.87|487.47|0
1649696860000|2022-04-11 17:07:40|489.87|487.47|489.67|487.27|489.87|487.47|489.67|487.27|0
1649696870000|2022-04-11 17:07:50|489.56|487.16|489.67|487.27|489.67|487.27|489.56|487.16|0
1649696880000|2022-04-11 17:08:00|489.87|487.47|490.08|487.68|490.08|487.68|489.67|487.27|0
1649696890000|2022-04-11 17:08:10|490.28|487.88|490.28|487.88|490.69|488.29|490.28|487.88|0
1649696900000|2022-04-11 17:08:20|490.49|488.09|490.69|488.29|490.69|488.29|490.28|487.88|0
1649696910000|2022-04-11 17:08:30|490.49|488.09|490.49|488.09|490.49|488.09|490.28|487.88|0
1649696920000|2022-04-11 17:08:40|490.08|487.68|489.67|487.27|490.08|487.68|489.67|487.27|0
1649696930000|2022-04-11 17:08:50|489.46|487.06|488.64|486.24|489.46|487.06|488.64|486.24|0
1649696940000|2022-04-11 17:09:00|488.85|486.45|489.05|486.65|489.46|487.06|488.85|486.45|0
1649696950000|2022-04-11 17:09:10|489.26|486.86|488.85|486.45|489.26|486.86|488.85|486.45|0
1649696960000|2022-04-11 17:09:20|489.05|486.65|488.64|486.24|489.05|486.65|488.64|486.24|0
1649696970000|2022-04-11 17:09:30|488.74|486.34|489.05|486.65|489.05|486.65|488.74|486.34|0
1649696980000|2022-04-11 17:09:40|488.85|486.45|489.15|486.75|489.46|487.06|488.85|486.45|0
1649696990000|2022-04-11 17:09:50|489.26|486.86|488.85|486.45|489.26|486.86|488.85|486.45|0
1649697000000|2022-04-11 17:10:00|489.05|486.65|488.85|486.45|489.05|486.65|488.85|486.45|0
1649697010000|2022-04-11 17:10:10|488.64|486.24|488.85|486.45|488.85|486.45|488.64|486.24|0
1649697020000|2022-04-11 17:10:20|488.64|486.24|488.64|486.24|488.85|486.45|488.64|486.24|0
1649697030000|2022-04-11 17:10:30|488.23|485.83|488.44|486.04|488.44|486.04|488.23|485.83|0
1649697040000|2022-04-11 17:10:40|488.64|486.24|488.44|486.04|488.64|486.24|488.44|486.04|0
1649697050000|2022-04-11 17:10:50|488.85|486.45|489.05|486.65|489.05|486.65|488.74|486.34|0
1649697060000|2022-04-11 17:11:00|488.85|486.45|489.05|486.65|489.05|486.65|488.85|486.45|0
1649697070000|2022-04-11 17:11:10|489.46|487.06|489.67|487.27|489.87|487.47|489.46|487.06|0
1649697080000|2022-04-11 17:11:20|489.46|487.06|489.87|487.47|489.87|487.47|489.46|487.06|0
1649697090000|2022-04-11 17:11:30|490.28|487.88|490.08|487.68|490.69|488.29|490.08|487.68|0
1649697100000|2022-04-11 17:11:40|489.87|487.47|489.87|487.47|489.87|487.47|489.87|487.47|0
1649697110000|2022-04-11 17:11:50|489.46|487.06|489.26|486.86|489.67|487.27|489.26|486.86|0
1649697120000|2022-04-11 17:12:00|489.05|486.65|489.46|487.06|489.67|487.27|488.64|486.24|0
1649697130000|2022-04-11 17:12:10|489.05|486.65|489.46|487.06|489.67|487.27|489.05|486.65|0
1649697140000|2022-04-11 17:12:20|489.67|487.27|490.28|487.88|490.28|487.88|489.67|487.27|0
1649697150000|2022-04-11 17:12:30|490.49|488.09|490.69|488.29|490.69|488.29|490.49|488.09|0
1649697160000|2022-04-11 17:12:40|490.49|488.09|490.08|487.68|490.49|488.09|490.08|487.68|0
1649697170000|2022-04-11 17:12:50|489.87|487.47|489.67|487.27|489.87|487.47|489.67|487.27|0
1649697180000|2022-04-11 17:13:00|489.87|487.47|490.49|488.09|490.69|488.29|489.87|487.47|0
1649697190000|2022-04-11 17:13:10|490.9|488.5|490.69|488.29|490.9|488.5|490.69|488.29|0
1649697200000|2022-04-11 17:13:20|490.9|488.5|490.9|488.5|490.99|488.59|490.9|488.5|0
1649697210000|2022-04-11 17:13:30|490.69|488.29|490.28|487.88|490.69|488.29|490.28|487.88|0
1649697220000|2022-04-11 17:13:40|489.67|487.27|489.46|487.06|489.67|487.27|489.46|487.06|0
1649697230000|2022-04-11 17:13:50|489.67|487.27|489.87|487.47|489.87|487.47|489.67|487.27|0
1649697240000|2022-04-11 17:14:00|489.76|487.36|489.46|487.06|489.76|487.36|489.46|487.06|0
1649697250000|2022-04-11 17:14:10|489.35|486.95|489.05|486.65|489.46|487.06|489.05|486.65|0
1649697260000|2022-04-11 17:14:20|489.15|486.75|489.05|486.65|489.15|486.75|489.05|486.65|0
1649697270000|2022-04-11 17:14:30|488.85|486.45|488.64|486.24|488.85|486.45|488.64|486.24|0
1649697280000|2022-04-11 17:14:40|488.85|486.45|490.28|487.88|490.28|487.88|488.64|486.24|0
1649697290000|2022-04-11 17:14:50|490.48|488.08|490.48|488.08|490.48|488.08|490.48|488.08|0
1649697300000|2022-04-11 17:15:00|490.28|487.88|489.66|487.26|490.48|488.08|489.66|487.26|0
1649697310000|2022-04-11 17:15:10|489.46|487.06|489.66|487.26|489.66|487.26|489.46|487.06|0
1649697320000|2022-04-11 17:15:20|489.46|487.06|489.46|487.06|489.46|487.06|489.25|486.85|0
1649697330000|2022-04-11 17:15:30|489.25|486.85|489.46|487.06|489.46|487.06|489.25|486.85|0
1649697340000|2022-04-11 17:15:40|489.66|487.26|490.28|487.88|490.28|487.88|489.66|487.26|0
1649697350000|2022-04-11 17:15:50|490.07|487.67|489.66|487.26|490.07|487.67|489.66|487.26|0
1649697360000|2022-04-11 17:16:00|489.46|487.06|488.43|486.03|489.46|487.06|488.43|486.03|0
1649697370000|2022-04-11 17:16:10|488.23|485.83|487.82|485.42|488.23|485.83|487.62|485.22|0
1649697380000|2022-04-11 17:16:20|488.03|485.63|488.23|485.83|488.23|485.83|487.82|485.42|0
1649697390000|2022-04-11 17:16:30|488.03|485.63|488.03|485.63|488.23|485.83|488.03|485.63|0
1649697400000|2022-04-11 17:16:40|488.43|486.03|488.03|485.63|488.43|486.03|488.03|485.63|0
1649697410000|2022-04-11 17:16:50|487.62|485.22|487.82|485.42|487.82|485.42|487.62|485.22|0
1649697420000|2022-04-11 17:17:00|487.62|485.22|487.21|484.81|487.62|485.22|487|484.6|0
1649697430000|2022-04-11 17:17:10|487|484.6|486.8|484.4|487|484.6|486.8|484.4|0
1649697440000|2022-04-11 17:17:20|487.41|485.01|487.21|484.81|487.41|485.01|487|484.6|0
1649697450000|2022-04-11 17:17:30|487.41|485.01|487|484.6|487.41|485.01|487|484.6|0
1649697460000|2022-04-11 17:17:40|486.8|484.4|486.59|484.19|486.8|484.4|486.59|484.19|0
1649697470000|2022-04-11 17:17:50|486.8|484.4|487.21|484.81|487.21|484.81|486.59|484.19|0
1649697480000|2022-04-11 17:18:00|487|484.6|486.8|484.4|487.21|484.81|486.8|484.4|0
1649697490000|2022-04-11 17:18:10|487|484.6|486.39|483.99|487|484.6|486.39|483.99|0
1649697500000|2022-04-11 17:18:20|486.18|483.78|486.39|483.99|486.39|483.99|486.18|483.78|0
1649697510000|2022-04-11 17:18:30|486.18|483.78|486.59|484.19|486.59|484.19|486.18|483.78|0
1649697520000|2022-04-11 17:18:40|486.8|484.4|486.59|484.19|486.8|484.4|486.39|483.99|0
1649697530000|2022-04-11 17:18:50|486.39|483.99|486.18|483.78|486.39|483.99|485.98|483.58|0
1649697540000|2022-04-11 17:19:00|486.28|483.88|486.18|483.78|486.28|483.88|486.08|483.68|0
1649697550000|2022-04-11 17:19:10|486.59|484.19|487|484.6|487|484.6|486.59|484.19|0
1649697560000|2022-04-11 17:19:20|486.8|484.4|487.41|485.01|487.41|485.01|486.8|484.4|0
1649697570000|2022-04-11 17:19:30|487.2|484.8|487|484.6|487.2|484.8|487|484.6|0
1649697580000|2022-04-11 17:19:40|486.8|484.4|487.2|484.8|487.51|485.11|486.8|484.4|0
1649697590000|2022-04-11 17:19:50|487.61|485.21|487.41|485.01|487.61|485.21|487.2|484.8|0
1649697600000|2022-04-11 17:20:00|488.23|485.83|487.82|485.42|488.23|485.83|487.82|485.42|0
1649697610000|2022-04-11 17:20:10|488.02|485.62|488.02|485.62|488.02|485.62|488.02|485.62|0
1649697620000|2022-04-11 17:20:20|487.82|485.42|487.61|485.21|487.82|485.42|487.61|485.21|0
1649697630000|2022-04-11 17:20:30|487.2|484.8|486.59|484.19|487.2|484.8|486.59|484.19|0
1649697640000|2022-04-11 17:20:40|486.79|484.39|486.48|484.08|486.79|484.39|486.48|484.08|0
1649697650000|2022-04-11 17:20:50|486.59|484.19|486.79|484.39|486.79|484.39|486.59|484.19|0
1649697660000|2022-04-11 17:21:00|486.59|484.19|486.39|483.99|486.59|484.19|486.39|483.99|0
1649697670000|2022-04-11 17:21:10|486.07|483.67|485.77|483.37|486.07|483.67|485.77|483.37|0
1649697680000|2022-04-11 17:21:20|485.57|483.17|485.57|483.17|485.57|483.17|485.36|482.96|0
1649697690000|2022-04-11 17:21:30|485.46|483.06|485.36|482.96|485.57|483.17|485.36|482.96|0
1649697700000|2022-04-11 17:21:40|485.57|483.17|485.36|482.96|485.57|483.17|485.36|482.96|0
1649697710000|2022-04-11 17:21:50|485.57|483.17|485.98|483.58|485.98|483.58|485.57|483.17|0
1649697720000|2022-04-11 17:22:00|485.77|483.37|485.67|483.27|485.77|483.37|485.57|483.17|0
1649697730000|2022-04-11 17:22:10|485.57|483.17|485.16|482.76|485.57|483.17|485.16|482.76|0
1649697740000|2022-04-11 17:22:20|484.95|482.55|484.75|482.35|484.95|482.55|484.55|482.15|0
1649697750000|2022-04-11 17:22:30|485.57|483.17|485.57|483.17|485.57|483.17|485.57|483.17|0
1649697760000|2022-04-11 17:22:40|485.36|482.96|485.98|483.58|485.98|483.58|485.36|482.96|0
1649697770000|2022-04-11 17:22:50|485.57|483.17|485.98|483.58|485.98|483.58|485.57|483.17|0
1649697780000|2022-04-11 17:23:00|485.77|483.37|486.18|483.78|486.18|483.78|485.77|483.37|0
1649697790000|2022-04-11 17:23:10|486.38|483.98|486.38|483.98|486.38|483.98|486.18|483.78|0
1649697800000|2022-04-11 17:23:20|486.18|483.78|486.18|483.78|486.18|483.78|486.18|483.78|0
1649697810000|2022-04-11 17:23:30|486.07|483.67|486.38|483.98|486.38|483.98|486.07|483.67|0
1649697820000|2022-04-11 17:23:40|485.36|482.96|484.75|482.35|485.36|482.96|484.75|482.35|0
1649697830000|2022-04-11 17:23:50|484.14|481.74|484.34|481.94|484.34|481.94|484.14|481.74|0
1649697840000|2022-04-11 17:24:00|484.14|481.74|484.75|482.35|484.75|482.35|484.14|481.74|0
1649697850000|2022-04-11 17:24:10|484.54|482.14|484.34|481.94|484.54|482.14|484.34|481.94|0
1649697860000|2022-04-11 17:24:20|484.14|481.74|484.34|481.94|484.44|482.04|484.14|481.74|0
1649697870000|2022-04-11 17:24:30|483.93|481.53|483.12|480.72|483.93|481.53|482.71|480.31|0
1649697880000|2022-04-11 17:24:40|483.21|480.81|483.32|480.92|483.32|480.92|483.12|480.72|0
1649697890000|2022-04-11 17:24:50|483.12|480.72|483.32|480.92|483.32|480.92|482.91|480.51|0
1649697900000|2022-04-11 17:25:00|483.73|481.33|483.52|481.12|483.93|481.53|483.52|481.12|0
1649697910000|2022-04-11 17:25:10|483.93|481.53|483.93|481.53|484.54|482.14|483.93|481.53|0
1649697920000|2022-04-11 17:25:20|483.73|481.33|483.73|481.33|483.93|481.53|483.73|481.33|0
1649697930000|2022-04-11 17:25:30|484.14|481.74|484.54|482.14|484.54|482.14|484.14|481.74|0
1649697940000|2022-04-11 17:25:40|484.34|481.94|484.54|482.14|484.75|482.35|484.34|481.94|0
1649697950000|2022-04-11 17:25:50|484.34|481.94|483.73|481.33|484.34|481.94|483.73|481.33|0
1649697960000|2022-04-11 17:26:00|483.93|481.53|483.93|481.53|484.14|481.74|483.93|481.53|0
1649697970000|2022-04-11 17:26:10|484.14|481.74|483.93|481.53|484.14|481.74|483.93|481.53|0
1649697980000|2022-04-11 17:26:20|484.34|481.94|483.93|481.53|484.34|481.94|483.82|481.42|0
1649697990000|2022-04-11 17:26:30|483.52|481.12|483.52|481.12|483.52|481.12|483.42|481.02|0
1649698000000|2022-04-11 17:26:40|483.32|480.92|482.91|480.51|483.32|480.92|482.91|480.51|0
1649698010000|2022-04-11 17:26:50|483.11|480.71|482.91|480.51|483.11|480.71|482.71|480.31|0
1649698020000|2022-04-11 17:27:00|483.11|480.71|482.1|479.7|483.11|480.71|482.1|479.7|0
1649698030000|2022-04-11 17:27:10|482.5|480.1|482.3|479.9|482.5|480.1|482.1|479.7|0
1649698040000|2022-04-11 17:27:20|482.71|480.31|482.91|480.51|483.11|480.71|482.71|480.31|0
1649698050000|2022-04-11 17:27:30|483.11|480.71|483.32|480.92|483.32|480.92|483.11|480.71|0
1649698060000|2022-04-11 17:27:40|483.11|480.71|483.32|480.92|483.32|480.92|483.11|480.71|0
1649698070000|2022-04-11 17:27:50|483.52|481.12|483.73|481.33|483.93|481.53|483.52|481.12|0
1649698080000|2022-04-11 17:28:00|483.52|481.12|483.73|481.33|483.73|481.33|483.52|481.12|0
1649698090000|2022-04-11 17:28:10|483.93|481.53|484.23|481.83|484.23|481.83|483.93|481.53|0
1649698100000|2022-04-11 17:28:20|484.34|481.94|485.15|482.75|485.15|482.75|484.34|481.94|0
1649698110000|2022-04-11 17:28:30|484.95|482.55|484.75|482.35|484.95|482.55|484.75|482.35|0
1649698120000|2022-04-11 17:28:40|484.95|482.55|484.95|482.55|485.15|482.75|484.95|482.55|0
1649698130000|2022-04-11 17:28:50|484.75|482.35|484.95|482.55|484.95|482.55|484.75|482.35|0
1649698140000|2022-04-11 17:29:00|484.75|482.35|484.03|481.63|484.75|482.35|484.03|481.63|0
1649698150000|2022-04-11 17:29:10|483.72|481.32|483.32|480.92|483.72|481.32|483.32|480.92|0
1649698160000|2022-04-11 17:29:20|483.52|481.12|483.11|480.71|483.52|481.12|483.11|480.71|0
1649698170000|2022-04-11 17:29:30|482.91|480.51|483.11|480.71|483.11|480.71|482.7|480.3|0
1649698180000|2022-04-11 17:29:40|482.91|480.51|483.11|480.71|483.11|480.71|482.91|480.51|0
1649698190000|2022-04-11 17:29:50|483.32|480.92|484.03|481.63|484.03|481.63|483.32|480.92|0
1649698200000|2022-04-11 17:30:00|483.93|481.53|484.13|481.73|484.13|481.73|483.93|481.53|0
1649698210000|2022-04-11 17:30:10|484.34|481.94|485.15|482.75|485.15|482.75|484.34|481.94|0
1649698220000|2022-04-11 17:30:20|484.95|482.55|485.25|482.85|485.36|482.96|484.95|482.55|0
1649698230000|2022-04-11 17:30:30|485.15|482.75|485.36|482.96|485.36|482.96|484.95|482.55|0
1649698240000|2022-04-11 17:30:40|485.56|483.16|485.77|483.37|485.77|483.37|485.56|483.16|0
1649698250000|2022-04-11 17:30:50|485.56|483.16|485.56|483.16|485.97|483.57|485.56|483.16|0
1649698260000|2022-04-11 17:31:00|485.77|483.37|485.56|483.16|485.77|483.37|485.15|482.75|0
1649698270000|2022-04-11 17:31:10|485.66|483.26|486.17|483.77|486.17|483.77|485.66|483.26|0
1649698280000|2022-04-11 17:31:20|486.38|483.98|486.17|483.77|486.58|484.18|486.17|483.77|0
1649698290000|2022-04-11 17:31:30|486.38|483.98|485.97|483.57|486.38|483.98|485.97|483.57|0
1649698300000|2022-04-11 17:31:40|486.17|483.77|486.58|484.18|486.58|484.18|486.17|483.77|0
1649698310000|2022-04-11 17:31:50|486.17|483.77|486.79|484.39|486.79|484.39|486.17|483.77|0
1649698320000|2022-04-11 17:32:00|486.38|483.98|486.99|484.59|486.99|484.59|486.38|483.98|0
1649698330000|2022-04-11 17:32:10|486.79|484.39|487.2|484.8|487.2|484.8|486.79|484.39|0
1649698340000|2022-04-11 17:32:20|486.38|483.98|485.97|483.57|486.58|484.18|485.97|483.57|0
1649698350000|2022-04-11 17:32:30|485.76|483.36|485.97|483.57|485.97|483.57|485.76|483.36|0
1649698360000|2022-04-11 17:32:40|486.17|483.77|486.17|483.77|486.17|483.77|485.97|483.57|0
1649698370000|2022-04-11 17:32:50|485.97|483.57|486.38|483.98|486.38|483.98|485.97|483.57|0
1649698380000|2022-04-11 17:33:00|486.27|483.87|486.38|483.98|486.58|484.18|486.17|483.77|0
1649698390000|2022-04-11 17:33:10|486.17|483.77|486.17|483.77|486.38|483.98|486.17|483.77|0
1649698400000|2022-04-11 17:33:20|485.97|483.57|486.38|483.98|486.38|483.98|485.97|483.57|0
1649698410000|2022-04-11 17:33:30|486.17|483.77|485.76|483.36|486.17|483.77|485.76|483.36|0
1649698420000|2022-04-11 17:33:40|485.45|483.05|485.35|482.95|485.56|483.16|485.35|482.95|0
1649698430000|2022-04-11 17:33:50|485.56|483.16|485.35|482.95|485.56|483.16|485.35|482.95|0
1649698440000|2022-04-11 17:34:00|485.56|483.16|485.56|483.16|485.76|483.36|485.56|483.16|0
1649698460000|2022-04-11 17:34:20|485.25|482.85|485.35|482.95|485.35|482.95|485.25|482.85|0
1649698470000|2022-04-11 17:34:30|485.15|482.75|485.56|483.16|485.56|483.16|485.15|482.75|0
1649698480000|2022-04-11 17:34:40|485.76|483.36|486.38|483.98|486.38|483.98|485.76|483.36|0
1649698490000|2022-04-11 17:34:50|486.78|484.38|487.19|484.79|487.19|484.79|486.78|484.38|0
1649698500000|2022-04-11 17:35:00|487.4|485|487.6|485.2|487.6|485.2|487.4|485|0
1649698510000|2022-04-11 17:35:10|488.01|485.61|488.22|485.82|488.22|485.82|488.01|485.61|0
1649698520000|2022-04-11 17:35:20|488.63|486.23|488.01|485.61|488.83|486.43|488.01|485.61|0
1649698530000|2022-04-11 17:35:30|487.6|485.2|487.19|484.79|487.6|485.2|487.19|484.79|0
1649698540000|2022-04-11 17:35:40|486.58|484.18|486.78|484.38|486.78|484.38|486.58|484.18|0
1649698550000|2022-04-11 17:35:50|486.58|484.18|486.58|484.18|486.99|484.59|486.58|484.18|0
1649698560000|2022-04-11 17:36:00|485.97|483.57|486.17|483.77|486.27|483.87|485.97|483.57|0
1649698570000|2022-04-11 17:36:10|485.97|483.57|485.76|483.36|485.97|483.57|485.76|483.36|0
1649698580000|2022-04-11 17:36:20|485.56|483.16|485.15|482.75|485.56|483.16|484.94|482.54|0
1649698590000|2022-04-11 17:36:30|485.35|482.95|484.94|482.54|485.35|482.95|484.94|482.54|0
1649698600000|2022-04-11 17:36:40|484.84|482.44|484.54|482.14|484.84|482.44|484.54|482.14|0
1649698610000|2022-04-11 17:36:50|484.33|481.93|483.21|480.81|484.33|481.93|483.21|480.81|0
1649698620000|2022-04-11 17:37:00|483.31|480.91|484.74|482.34|484.74|482.34|483.31|480.91|0
1649698630000|2022-04-11 17:37:10|484.43|482.03|484.33|481.93|484.43|482.03|484.33|481.93|0
1649698640000|2022-04-11 17:37:20|484.13|481.73|484.33|481.93|484.33|481.93|484.13|481.73|0
1649698650000|2022-04-11 17:37:30|484.13|481.73|484.13|481.73|484.13|481.73|484.13|481.73|0
1649698660000|2022-04-11 17:37:40|484.33|481.93|484.53|482.13|484.53|482.13|484.33|481.93|0
1649698670000|2022-04-11 17:37:50|485.35|482.95|485.15|482.75|485.35|482.95|484.94|482.54|0
1649698680000|2022-04-11 17:38:00|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1649698690000|2022-04-11 17:38:10|485.56|483.16|485.76|483.36|485.76|483.36|485.56|483.16|0
1649698700000|2022-04-11 17:38:20|485.15|482.75|484.53|482.13|485.15|482.75|484.33|481.93|0
1649698710000|2022-04-11 17:38:30|484.74|482.34|485.04|482.64|485.15|482.75|484.74|482.34|0
1649698720000|2022-04-11 17:38:40|484.94|482.54|484.94|482.54|485.15|482.75|484.94|482.54|0
1649698730000|2022-04-11 17:38:50|485.15|482.75|485.15|482.75|485.24|482.84|485.15|482.75|0
1649698740000|2022-04-11 17:39:00|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1649698750000|2022-04-11 17:39:10|485.15|482.75|485.15|482.75|485.15|482.75|484.94|482.54|0
1649698760000|2022-04-11 17:39:20|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1649698770000|2022-04-11 17:39:30|485.15|482.75|485.35|482.95|485.35|482.95|485.15|482.75|0
1649698780000|2022-04-11 17:39:40|485.55|483.15|485.45|483.05|485.55|483.15|485.45|483.05|0
1649698790000|2022-04-11 17:39:50|485.96|483.56|486.17|483.77|486.17|483.77|485.96|483.56|0
1649698800000|2022-04-11 17:40:00|485.86|483.46|485.55|483.15|485.86|483.46|485.55|483.15|0
1649698810000|2022-04-11 17:40:10|486.17|483.77|486.17|483.77|486.17|483.77|485.76|483.36|0
1649698820000|2022-04-11 17:40:20|486.27|483.87|486.58|484.18|486.58|484.18|486.27|483.87|0
1649698830000|2022-04-11 17:40:30|486.78|484.38|487.39|484.99|487.39|484.99|486.78|484.38|0
1649698840000|2022-04-11 17:40:40|487.29|484.89|487.39|484.99|487.39|484.99|486.98|484.58|0
1649698850000|2022-04-11 17:40:50|487.6|485.2|487.8|485.4|487.8|485.4|487.6|485.2|0
1649698860000|2022-04-11 17:41:00|488.01|485.61|488.31|485.91|488.42|486.02|488.01|485.61|0
1649698870000|2022-04-11 17:41:10|488.62|486.22|488.01|485.61|488.62|486.22|488.01|485.61|0
1649698880000|2022-04-11 17:41:20|488.21|485.81|488.42|486.02|488.42|486.02|488.21|485.81|0
1649698890000|2022-04-11 17:41:30|488.01|485.61|487.8|485.4|488.01|485.61|487.39|484.99|0
1649698900000|2022-04-11 17:41:40|487.49|485.09|487.19|484.79|487.49|485.09|486.98|484.58|0
1649698910000|2022-04-11 17:41:50|486.98|484.58|486.47|484.07|486.98|484.58|486.47|484.07|0
1649698920000|2022-04-11 17:42:00|486.17|483.77|485.96|483.56|486.37|483.97|485.96|483.56|0
1649698930000|2022-04-11 17:42:10|485.86|483.46|486.57|484.17|486.57|484.17|485.86|483.46|0
1649698940000|2022-04-11 17:42:20|486.78|484.38|486.37|483.97|486.78|484.38|486.37|483.97|0
1649698950000|2022-04-11 17:42:30|486.17|483.77|486.17|483.77|486.37|483.97|486.17|483.77|0
1649698960000|2022-04-11 17:42:40|486.37|483.97|486.37|483.97|486.47|484.07|486.37|483.97|0
1649698970000|2022-04-11 17:42:50|486.78|484.38|486.57|484.17|486.78|484.38|486.47|484.07|0
1649698980000|2022-04-11 17:43:00|486.37|483.97|486.98|484.58|487.19|484.79|486.37|483.97|0
1649698990000|2022-04-11 17:43:10|487.19|484.79|487.6|485.2|487.6|485.2|487.19|484.79|0
1649699000000|2022-04-11 17:43:20|487.39|484.99|487.39|484.99|487.8|485.4|487.39|484.99|0
1649699010000|2022-04-11 17:43:30|487.6|485.2|486.57|484.17|487.6|485.2|486.57|484.17|0
1649699020000|2022-04-11 17:43:40|486.78|484.38|486.67|484.27|486.78|484.38|486.37|483.97|0
1649699030000|2022-04-11 17:43:50|486.57|484.17|487.19|484.79|487.19|484.79|486.57|484.17|0
1649699040000|2022-04-11 17:44:00|486.78|484.38|486.57|484.17|486.78|484.38|486.47|484.07|0
1649699050000|2022-04-11 17:44:10|486.16|483.76|486.16|483.76|486.16|483.76|486.16|483.76|0
1649699060000|2022-04-11 17:44:20|485.96|483.56|486.16|483.76|486.16|483.76|485.96|483.56|0
1649699070000|2022-04-11 17:44:30|486.57|484.17|486.16|483.76|486.57|484.17|486.16|483.76|0
1649699080000|2022-04-11 17:44:40|485.96|483.56|485.96|483.56|485.96|483.56|485.76|483.36|0
1649699090000|2022-04-11 17:44:50|485.76|483.36|485.85|483.45|485.85|483.45|485.35|482.95|0
1649699100000|2022-04-11 17:45:00|485.55|483.15|485.35|482.95|485.75|483.35|485.35|482.95|0
1649699110000|2022-04-11 17:45:10|485.96|483.56|485.96|483.56|485.96|483.56|485.55|483.15|0
1649699120000|2022-04-11 17:45:20|485.75|483.35|486.16|483.76|486.16|483.76|485.75|483.35|0
1649699130000|2022-04-11 17:45:30|485.96|483.56|486.37|483.97|486.37|483.97|485.96|483.56|0
1649699140000|2022-04-11 17:45:40|486.57|484.17|486.98|484.58|486.98|484.58|486.57|484.17|0
1649699150000|2022-04-11 17:45:50|486.57|484.17|486.78|484.38|486.78|484.38|486.37|483.97|0
1649699160000|2022-04-11 17:46:00|487.19|484.79|486.98|484.58|487.19|484.79|486.98|484.58|0
1649699170000|2022-04-11 17:46:10|486.57|484.17|486.16|483.76|486.57|484.17|486.16|483.76|0
1649699180000|2022-04-11 17:46:20|485.96|483.56|485.35|482.95|486.06|483.66|485.35|482.95|0
1649699200000|2022-04-11 17:46:40|485.75|483.35|486.16|483.76|486.16|483.76|485.75|483.35|0
1649699210000|2022-04-11 17:46:50|485.75|483.35|485.75|483.35|485.75|483.35|485.55|483.15|0
1649699220000|2022-04-11 17:47:00|485.55|483.15|485.75|483.35|485.75|483.35|485.55|483.15|0
1649699230000|2022-04-11 17:47:10|485.55|483.15|486.98|484.58|486.98|484.58|485.55|483.15|0
1649699240000|2022-04-11 17:47:20|486.78|484.38|486.78|484.38|486.78|484.38|486.57|484.17|0
1649699250000|2022-04-11 17:47:30|486.57|484.17|486.87|484.47|486.87|484.47|486.57|484.17|0
1649699260000|2022-04-11 17:47:40|486.57|484.17|486.57|484.17|486.57|484.17|486.37|483.97|0
1649699270000|2022-04-11 17:47:50|486.16|483.76|486.16|483.76|486.26|483.86|486.16|483.76|0
1649699280000|2022-04-11 17:48:00|485.96|483.56|486.37|483.97|486.37|483.97|485.96|483.56|0
1649699290000|2022-04-11 17:48:10|486.77|484.37|486.77|484.37|486.98|484.58|486.77|484.37|0
1649699300000|2022-04-11 17:48:20|487.18|484.78|487.18|484.78|487.18|484.78|486.98|484.58|0
1649699310000|2022-04-11 17:48:30|487.08|484.68|486.77|484.37|487.08|484.68|486.57|484.17|0
1649699320000|2022-04-11 17:48:40|486.87|484.47|486.98|484.58|486.98|484.58|486.77|484.37|0
1649699330000|2022-04-11 17:48:50|486.87|484.47|486.98|484.58|486.98|484.58|486.87|484.47|0
1649699340000|2022-04-11 17:49:00|486.77|484.37|486.57|484.17|486.98|484.58|486.57|484.17|0
1649699350000|2022-04-11 17:49:10|486.37|483.97|486.26|483.86|486.37|483.97|486.26|483.86|0
1649699360000|2022-04-11 17:49:20|485.96|483.56|485.75|483.35|485.96|483.56|485.34|482.94|0
1649699370000|2022-04-11 17:49:30|485.55|483.15|485.96|483.56|485.96|483.56|485.55|483.15|0
1649699380000|2022-04-11 17:49:40|486.16|483.76|486.16|483.76|486.36|483.96|486.16|483.76|0
1649699390000|2022-04-11 17:49:50|486.05|483.65|486.16|483.76|486.16|483.76|485.96|483.56|0
1649699400000|2022-04-11 17:50:00|485.96|483.56|485.55|483.15|485.96|483.56|485.55|483.15|0
1649699410000|2022-04-11 17:50:10|485.75|483.35|486.16|483.76|486.16|483.76|485.75|483.35|0
1649699420000|2022-04-11 17:50:20|485.75|483.35|485.55|483.15|485.75|483.35|485.55|483.15|0
1649699430000|2022-04-11 17:50:30|485.34|482.94|485.34|482.94|485.44|483.04|485.34|482.94|0
1649699440000|2022-04-11 17:50:40|485.14|482.74|485.34|482.94|485.34|482.94|485.14|482.74|0
1649699450000|2022-04-11 17:50:50|485.14|482.74|485.34|482.94|485.55|483.15|485.14|482.74|0
1649699460000|2022-04-11 17:51:00|485.24|482.84|485.34|482.94|485.55|483.15|485.24|482.84|0
1649699470000|2022-04-11 17:51:10|485.14|482.74|485.34|482.94|485.34|482.94|485.14|482.74|0
1649699480000|2022-04-11 17:51:20|485.14|482.74|485.14|482.74|485.14|482.74|485.14|482.74|0
1649699490000|2022-04-11 17:51:30|485.34|482.94|485.95|483.55|485.95|483.55|485.34|482.94|0
1649699500000|2022-04-11 17:51:40|485.75|483.35|485.75|483.35|485.75|483.35|485.55|483.15|0
1649699510000|2022-04-11 17:51:50|485.95|483.55|486.16|483.76|486.16|483.76|485.95|483.55|0
1649699520000|2022-04-11 17:52:00|486.36|483.96|486.16|483.76|486.57|484.17|486.16|483.76|0
1649699530000|2022-04-11 17:52:10|486.36|483.96|486.05|483.65|486.36|483.96|486.05|483.65|0
1649699540000|2022-04-11 17:52:20|486.16|483.76|485.55|483.15|486.16|483.76|485.55|483.15|0
1649699550000|2022-04-11 17:52:30|485.34|482.94|485.55|483.15|485.55|483.15|485.34|482.94|0
1649699560000|2022-04-11 17:52:40|485.34|482.94|485.75|483.35|485.75|483.35|485.34|482.94|0
1649699570000|2022-04-11 17:52:50|485.54|483.14|485.75|483.35|485.75|483.35|485.54|483.14|0
1649699580000|2022-04-11 17:53:00|485.95|483.55|486.36|483.96|486.36|483.96|485.95|483.55|0
1649699590000|2022-04-11 17:53:10|486.16|483.76|485.95|483.55|486.36|483.96|485.95|483.55|0
1649699600000|2022-04-11 17:53:20|486.16|483.76|486.16|483.76|486.16|483.76|486.16|483.76|0
1649699610000|2022-04-11 17:53:30|485.95|483.55|486.05|483.65|486.16|483.76|485.95|483.55|0
1649699620000|2022-04-11 17:53:40|485.95|483.55|486.36|483.96|486.36|483.96|485.95|483.55|0
1649699630000|2022-04-11 17:53:50|486.16|483.76|485.95|483.55|486.16|483.76|485.75|483.35|0
1649699640000|2022-04-11 17:54:00|485.54|483.14|485.34|482.94|485.54|483.14|485.34|482.94|0
1649699650000|2022-04-11 17:54:10|485.54|483.14|485.95|483.55|485.95|483.55|485.54|483.14|0
1649699660000|2022-04-11 17:54:20|486.36|483.96|485.95|483.55|486.36|483.96|485.95|483.55|0
1649699670000|2022-04-11 17:54:30|486.16|483.76|486.05|483.65|486.16|483.76|486.05|483.65|0
1649699680000|2022-04-11 17:54:40|485.75|483.35|485.95|483.55|485.95|483.55|485.54|483.14|0
1649699690000|2022-04-11 17:54:50|485.75|483.35|485.54|483.14|485.75|483.35|485.54|483.14|0
1649699700000|2022-04-11 17:55:00|485.34|482.94|485.44|483.04|485.44|483.04|485.13|482.73|0
1649699710000|2022-04-11 17:55:10|485.64|483.24|486.36|483.96|486.36|483.96|485.54|483.14|0
1649699720000|2022-04-11 17:55:20|486.56|484.16|486.16|483.76|486.56|484.16|486.16|483.76|0
1649699730000|2022-04-11 17:55:30|486.36|483.96|486.46|484.06|486.46|484.06|486.36|483.96|0
1649699740000|2022-04-11 17:55:40|486.56|484.16|486.97|484.57|486.97|484.57|486.56|484.16|0
1649699750000|2022-04-11 17:55:50|486.77|484.37|485.75|483.35|486.77|484.37|485.54|483.14|0
1649699760000|2022-04-11 17:56:00|485.54|483.14|484.52|482.12|485.54|483.14|484.52|482.12|0
1649699770000|2022-04-11 17:56:10|484.73|482.33|484.73|482.33|484.73|482.33|484.52|482.12|0
1649699780000|2022-04-11 17:56:20|484.93|482.53|484.73|482.33|484.93|482.53|484.73|482.33|0
1649699790000|2022-04-11 17:56:30|484.93|482.53|485.13|482.73|485.13|482.73|484.93|482.53|0
1649699800000|2022-04-11 17:56:40|485.54|483.14|485.54|483.14|485.54|483.14|485.13|482.73|0
1649699810000|2022-04-11 17:56:50|485.64|483.24|485.95|483.55|486.15|483.75|485.64|483.24|0
1649699820000|2022-04-11 17:57:00|485.75|483.35|485.75|483.35|485.75|483.35|485.75|483.35|0
1649699830000|2022-04-11 17:57:10|485.95|483.55|485.54|483.14|485.95|483.55|485.54|483.14|0
1649699840000|2022-04-11 17:57:20|485.34|482.94|485.54|483.14|485.75|483.35|485.34|482.94|0
1649699850000|2022-04-11 17:57:30|485.34|482.94|485.54|483.14|485.54|483.14|485.34|482.94|0
1649699860000|2022-04-11 17:57:40|485.44|483.04|485.95|483.55|485.95|483.55|485.44|483.04|0
1649699870000|2022-04-11 17:57:50|485.75|483.35|485.84|483.44|485.84|483.44|485.54|483.14|0
1649699880000|2022-04-11 17:58:00|485.95|483.55|486.15|483.75|486.15|483.75|485.95|483.55|0
1649699890000|2022-04-11 17:58:10|485.95|483.55|486.15|483.75|486.15|483.75|485.95|483.55|0
1649699900000|2022-04-11 17:58:20|485.75|483.35|485.54|483.14|485.75|483.35|485.34|482.94|0
1649699910000|2022-04-11 17:58:30|485.64|483.24|486.36|483.96|486.36|483.96|485.64|483.24|0
1649699920000|2022-04-11 17:58:40|486.15|483.75|486.15|483.75|486.36|483.96|486.15|483.75|0
1649699930000|2022-04-11 17:58:50|487.38|484.98|487.58|485.18|487.58|485.18|487.18|484.78|0
1649699940000|2022-04-11 17:59:00|487.38|484.98|487.99|485.59|487.99|485.59|487.38|484.98|0
1649699950000|2022-04-11 17:59:10|487.58|485.18|488.2|485.8|488.2|485.8|487.58|485.18|0
1649699960000|2022-04-11 17:59:20|488.09|485.69|487.99|485.59|488.2|485.8|487.99|485.59|0
1649699970000|2022-04-11 17:59:30|487.79|485.39|487.79|485.39|487.99|485.59|487.79|485.39|0
1649699980000|2022-04-11 17:59:40|487.58|485.18|487.58|485.18|487.79|485.39|487.58|485.18|0
1649699990000|2022-04-11 17:59:50|487.79|485.39|487.79|485.39|488.2|485.8|487.79|485.39|0
1649700000000|2022-04-11 18:00:00|487.99|485.59|488.81|486.41|488.81|486.41|487.99|485.59|0
1649700010000|2022-04-11 18:00:10|488.09|485.69|487.99|485.59|488.4|486|487.99|485.59|0
1649700020000|2022-04-11 18:00:20|488.2|485.8|488.61|486.21|488.61|486.21|487.99|485.59|0
1649700030000|2022-04-11 18:00:30|488.4|486|486.97|484.57|488.4|486|486.97|484.57|0
1649700040000|2022-04-11 18:00:40|486.77|484.37|486.56|484.16|486.77|484.37|486.36|483.96|0
1649700050000|2022-04-11 18:00:50|486.77|484.37|486.36|483.96|486.77|484.37|486.36|483.96|0
1649700060000|2022-04-11 18:01:00|485.95|483.55|485.33|482.93|485.95|483.55|485.33|482.93|0
1649700070000|2022-04-11 18:01:10|485.74|483.34|485.13|482.73|485.74|483.34|485.13|482.73|0
1649700080000|2022-04-11 18:01:20|485.33|482.93|485.33|482.93|485.54|483.14|485.33|482.93|0
1649700090000|2022-04-11 18:01:30|485.54|483.14|485.95|483.55|485.95|483.55|485.54|483.14|0
1649700100000|2022-04-11 18:01:40|486.15|483.75|486.15|483.75|486.56|484.16|486.15|483.75|0
1649700110000|2022-04-11 18:01:50|485.64|483.24|485.13|482.73|485.64|483.24|485.13|482.73|0
1649700120000|2022-04-11 18:02:00|485.02|482.62|485.33|482.93|485.33|482.93|484.93|482.53|0
1649700130000|2022-04-11 18:02:10|485.54|483.14|486.36|483.96|486.36|483.96|485.54|483.14|0
1649700140000|2022-04-11 18:02:20|486.56|484.16|486.15|483.75|486.56|484.16|486.15|483.75|0
1649700150000|2022-04-11 18:02:30|485.95|483.55|486.15|483.75|486.15|483.75|485.95|483.55|0
1649700160000|2022-04-11 18:02:40|485.95|483.55|486.15|483.75|486.15|483.75|485.95|483.55|0
1649700170000|2022-04-11 18:02:50|485.95|483.55|485.95|483.55|486.15|483.75|485.95|483.55|0
1649700180000|2022-04-11 18:03:00|485.74|483.34|484.31|481.91|485.74|483.34|484.31|481.91|0
1649700190000|2022-04-11 18:03:10|484.11|481.71|484.11|481.71|484.11|481.71|483.9|481.5|0
1649700200000|2022-04-11 18:03:20|484.31|481.91|484.11|481.71|484.31|481.91|483.9|481.5|0
1649700210000|2022-04-11 18:03:30|484.52|482.12|484.31|481.91|484.52|482.12|484.31|481.91|0
1649700220000|2022-04-11 18:03:40|484.52|482.12|484.31|481.91|484.52|482.12|484.31|481.91|0
1649700230000|2022-04-11 18:03:50|484.21|481.81|484.31|481.91|484.31|481.91|484.21|481.81|0
1649700240000|2022-04-11 18:04:00|484.52|482.12|484.52|482.12|484.52|482.12|484.52|482.12|0
1649700250000|2022-04-11 18:04:10|484.72|482.32|485.33|482.93|485.33|482.93|484.72|482.32|0
1649700260000|2022-04-11 18:04:20|485.54|483.14|485.33|482.93|485.54|483.14|485.13|482.73|0
1649700270000|2022-04-11 18:04:30|485.13|482.73|485.13|482.73|485.13|482.73|484.92|482.52|0
1649700280000|2022-04-11 18:04:40|485.33|482.93|485.33|482.93|485.74|483.34|485.33|482.93|0
1649700290000|2022-04-11 18:04:50|485.54|483.14|485.13|482.73|485.54|483.14|485.13|482.73|0
1649700300000|2022-04-11 18:05:00|485.54|483.14|485.74|483.34|485.94|483.54|485.54|483.14|0
1649700310000|2022-04-11 18:05:10|485.33|482.93|484.72|482.32|485.33|482.93|484.72|482.32|0
1649700320000|2022-04-11 18:05:20|484.51|482.11|484.82|482.42|484.82|482.42|484.51|482.11|0
1649700330000|2022-04-11 18:05:30|484.51|482.11|484.92|482.52|484.92|482.52|484.51|482.11|0
1649700340000|2022-04-11 18:05:40|485.33|482.93|485.94|483.54|485.94|483.54|485.33|482.93|0
1649700350000|2022-04-11 18:05:50|486.35|483.95|486.15|483.75|486.35|483.95|486.15|483.75|0
1649700360000|2022-04-11 18:06:00|486.04|483.64|486.35|483.95|486.35|483.95|486.04|483.64|0
1649700370000|2022-04-11 18:06:10|486.15|483.75|486.76|484.36|486.76|484.36|486.15|483.75|0
1649700380000|2022-04-11 18:06:20|486.97|484.57|486.97|484.57|486.97|484.57|486.76|484.36|0
1649700390000|2022-04-11 18:06:30|487.17|484.77|486.97|484.57|487.17|484.77|486.97|484.57|0
1649700400000|2022-04-11 18:06:40|487.17|484.77|489.01|486.61|489.01|486.61|487.17|484.77|0
1649700410000|2022-04-11 18:06:50|489.22|486.82|488.81|486.41|489.22|486.82|488.81|486.41|0
1649700420000|2022-04-11 18:07:00|489.01|486.61|489.22|486.82|489.22|486.82|488.81|486.41|0
1649700430000|2022-04-11 18:07:10|489.01|486.61|489.52|487.12|489.72|487.32|489.01|486.61|0
1649700440000|2022-04-11 18:07:20|489.63|487.23|489.22|486.82|490.04|487.64|489.22|486.82|0
1649700450000|2022-04-11 18:07:30|489.01|486.61|488.6|486.2|489.22|486.82|488.6|486.2|0
1649700460000|2022-04-11 18:07:40|488.81|486.41|489.93|487.53|489.93|487.53|488.81|486.41|0
1649700470000|2022-04-11 18:07:50|489.83|487.43|490.04|487.64|490.04|487.64|489.63|487.23|0
1649700480000|2022-04-11 18:08:00|490.65|488.25|490.24|487.84|490.86|488.46|490.24|487.84|0
1649700490000|2022-04-11 18:08:10|490.86|488.46|490.65|488.25|490.86|488.46|490.65|488.25|0
1649700500000|2022-04-11 18:08:20|490.45|488.05|490.65|488.25|490.65|488.25|489.83|487.43|0
1649700510000|2022-04-11 18:08:30|490.45|488.05|491.06|488.66|491.06|488.66|490.45|488.05|0
1649700520000|2022-04-11 18:08:40|490.65|488.25|490.45|488.05|490.65|488.25|490.45|488.05|0
1649700530000|2022-04-11 18:08:50|490.86|488.46|490.04|487.64|490.86|488.46|490.04|487.64|0
1649700540000|2022-04-11 18:09:00|490.24|487.84|490.65|488.25|490.65|488.25|490.04|487.64|0
1649700550000|2022-04-11 18:09:10|490.04|487.64|490.65|488.25|490.65|488.25|490.04|487.64|0
1649700560000|2022-04-11 18:09:20|490.45|488.05|490.65|488.25|490.65|488.25|490.44|488.04|0
1649700570000|2022-04-11 18:09:30|490.44|488.04|490.44|488.04|490.44|488.04|490.24|487.84|0
1649700580000|2022-04-11 18:09:40|490.24|487.84|490.34|487.94|490.44|488.04|490.24|487.84|0
1649700590000|2022-04-11 18:09:50|490.65|488.25|489.83|487.43|490.65|488.25|489.83|487.43|0
1649700600000|2022-04-11 18:10:00|489.42|487.02|489.52|487.12|489.52|487.12|489.21|486.81|0
1649700610000|2022-04-11 18:10:10|489.62|487.22|490.24|487.84|490.44|488.04|489.62|487.22|0
1649700620000|2022-04-11 18:10:20|490.03|487.63|490.24|487.84|490.24|487.84|489.83|487.43|0
1649700630000|2022-04-11 18:10:30|489.83|487.43|490.24|487.84|490.24|487.84|489.83|487.43|0
1649700640000|2022-04-11 18:10:40|490.44|488.04|490.24|487.84|490.44|488.04|490.24|487.84|0
1649700650000|2022-04-11 18:10:50|490.44|488.04|490.03|487.63|490.44|488.04|489.83|487.43|0
1649700660000|2022-04-11 18:11:00|489.62|487.22|489.42|487.02|489.62|487.22|489.21|486.81|0
1649700670000|2022-04-11 18:11:10|489.21|486.81|489.62|487.22|489.62|487.22|489.21|486.81|0
1649700680000|2022-04-11 18:11:20|489.21|486.81|489.01|486.61|489.21|486.81|489.01|486.61|0
1649700690000|2022-04-11 18:11:30|489.21|486.81|489.01|486.61|489.21|486.81|489.01|486.61|0
1649700700000|2022-04-11 18:11:40|488.8|486.4|487.58|485.18|488.8|486.4|487.37|484.97|0
1649700710000|2022-04-11 18:11:50|487.78|485.38|487.37|484.97|487.78|485.38|487.37|484.97|0
1649700720000|2022-04-11 18:12:00|487.78|485.38|487.37|484.97|487.78|485.38|487.37|484.97|0
1649700730000|2022-04-11 18:12:10|487.26|484.86|486.96|484.56|487.37|484.97|486.96|484.56|0
1649700740000|2022-04-11 18:12:20|487.17|484.77|487.17|484.77|487.17|484.77|487.17|484.77|0
1649700750000|2022-04-11 18:12:30|486.96|484.56|487.17|484.77|487.17|484.77|486.85|484.45|0
1649700760000|2022-04-11 18:12:40|486.96|484.56|487.17|484.77|487.17|484.77|486.96|484.56|0
1649700770000|2022-04-11 18:12:50|486.96|484.56|486.96|484.56|486.96|484.56|486.76|484.36|0
1649700780000|2022-04-11 18:13:00|486.76|484.36|485.94|483.54|486.76|484.36|485.94|483.54|0
1649700790000|2022-04-11 18:13:10|486.35|483.95|486.35|483.95|486.35|483.95|486.14|483.74|0
1649700800000|2022-04-11 18:13:20|486.14|483.74|485.94|483.54|486.14|483.74|485.94|483.54|0
1649700810000|2022-04-11 18:13:30|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1649700820000|2022-04-11 18:13:40|485.73|483.33|485.94|483.54|485.94|483.54|485.73|483.33|0
1649700830000|2022-04-11 18:13:50|486.04|483.64|486.14|483.74|486.14|483.74|486.04|483.64|0
1649700840000|2022-04-11 18:14:00|485.94|483.54|485.94|483.54|485.94|483.54|485.73|483.33|0
1649700850000|2022-04-11 18:14:10|485.83|483.43|485.32|482.92|485.83|483.43|485.32|482.92|0
1649700860000|2022-04-11 18:14:20|484.71|482.31|483.69|481.29|484.71|482.31|483.69|481.29|0
1649700870000|2022-04-11 18:14:30|483.49|481.09|482.88|480.48|483.49|481.09|482.88|480.48|0
1649700880000|2022-04-11 18:14:40|482.67|480.27|482.67|480.27|482.67|480.27|482.47|480.07|0
1649700890000|2022-04-11 18:14:50|482.88|480.48|483.08|480.68|483.08|480.68|482.88|480.48|0
1649700900000|2022-04-11 18:15:00|482.57|480.17|482.06|479.66|482.57|480.17|482.06|479.66|0
1649700910000|2022-04-11 18:15:10|481.86|479.46|482.06|479.66|482.06|479.66|481.86|479.46|0
1649700920000|2022-04-11 18:15:20|482.26|479.86|481.86|479.46|482.26|479.86|481.86|479.46|0
1649700930000|2022-04-11 18:15:30|481.95|479.55|481.86|479.46|482.06|479.66|481.86|479.46|0
1649700940000|2022-04-11 18:15:40|481.65|479.25|481.45|479.05|481.86|479.46|481.45|479.05|0
1649700950000|2022-04-11 18:15:50|481.65|479.25|481.86|479.46|481.86|479.46|481.65|479.25|0
1649700960000|2022-04-11 18:16:00|482.26|479.86|481.24|478.84|482.26|479.86|481.24|478.84|0
1649700970000|2022-04-11 18:16:10|481.45|479.05|481.45|479.05|481.65|479.25|481.45|479.05|0
1649700980000|2022-04-11 18:16:20|481.86|479.46|481.86|479.46|481.86|479.46|481.65|479.25|0
1649700990000|2022-04-11 18:16:30|482.16|479.76|482.26|479.86|482.26|479.86|482.06|479.66|0
1649701000000|2022-04-11 18:16:40|482.06|479.66|482.26|479.86|482.26|479.86|482.06|479.66|0
1649701010000|2022-04-11 18:16:50|482.06|479.66|481.65|479.25|482.06|479.66|481.65|479.25|0
1649701020000|2022-04-11 18:17:00|481.85|479.45|481.85|479.45|481.85|479.45|481.65|479.25|0
1649701030000|2022-04-11 18:17:10|482.06|479.66|482.26|479.86|482.47|480.07|482.06|479.66|0
1649701040000|2022-04-11 18:17:20|481.95|479.55|481.85|479.45|481.95|479.55|481.85|479.45|0
1649701050000|2022-04-11 18:17:30|481.75|479.35|481.85|479.45|481.85|479.45|481.75|479.35|0
1649701060000|2022-04-11 18:17:40|482.06|479.66|482.26|479.86|482.47|480.07|482.06|479.66|0
1649701070000|2022-04-11 18:17:50|482.06|479.66|482.47|480.07|482.47|480.07|482.06|479.66|0
1649701080000|2022-04-11 18:18:00|482.67|480.27|483.08|480.68|483.08|480.68|482.67|480.27|0
1649701090000|2022-04-11 18:18:10|482.87|480.47|482.67|480.27|482.87|480.47|482.47|480.07|0
1649701100000|2022-04-11 18:18:20|482.47|480.07|481.65|479.25|482.47|480.07|481.65|479.25|0
1649701110000|2022-04-11 18:18:30|481.85|479.45|481.85|479.45|482.06|479.66|481.85|479.45|0
1649701120000|2022-04-11 18:18:40|482.06|479.66|482.06|479.66|482.06|479.66|482.06|479.66|0
1649701130000|2022-04-11 18:18:50|482.26|479.86|481.85|479.45|482.26|479.86|481.85|479.45|0
1649701140000|2022-04-11 18:19:00|482.06|479.66|482.06|479.66|482.06|479.66|481.85|479.45|0
1649701150000|2022-04-11 18:19:10|482.15|479.75|482.46|480.06|482.67|480.27|482.15|479.75|0
1649701160000|2022-04-11 18:19:20|482.26|479.86|482.06|479.66|482.26|479.86|481.85|479.45|0
1649701170000|2022-04-11 18:19:30|481.85|479.45|481.65|479.25|481.85|479.45|481.65|479.25|0
1649701180000|2022-04-11 18:19:40|481.45|479.05|481.24|478.84|481.45|479.05|481.24|478.84|0
1649701190000|2022-04-11 18:19:50|481.04|478.64|480.93|478.53|481.04|478.64|480.83|478.43|0
1649701200000|2022-04-11 18:20:00|480.83|478.43|481.45|479.05|481.45|479.05|480.83|478.43|0
1649701210000|2022-04-11 18:20:10|481.44|479.04|481.65|479.25|481.85|479.45|481.44|479.04|0
1649701220000|2022-04-11 18:20:20|481.44|479.04|481.44|479.04|481.54|479.14|481.24|478.84|0
1649701230000|2022-04-11 18:20:30|481.65|479.25|481.65|479.25|481.65|479.25|481.65|479.25|0
1649701240000|2022-04-11 18:20:40|481.44|479.04|481.95|479.55|481.95|479.55|481.44|479.04|0
1649701250000|2022-04-11 18:20:50|481.85|479.45|482.26|479.86|482.26|479.86|481.65|479.25|0
1649701260000|2022-04-11 18:21:00|482.06|479.66|482.06|479.66|482.06|479.66|482.06|479.66|0
1649701270000|2022-04-11 18:21:10|481.95|479.55|482.06|479.66|482.06|479.66|481.95|479.55|0
1649701280000|2022-04-11 18:21:20|481.85|479.45|481.65|479.25|481.85|479.45|481.65|479.25|0
1649701290000|2022-04-11 18:21:30|481.85|479.45|481.65|479.25|481.85|479.45|481.65|479.25|0
1649701300000|2022-04-11 18:21:40|481.85|479.45|481.65|479.25|481.85|479.45|481.65|479.25|0
1649701310000|2022-04-11 18:21:50|481.44|479.04|481.65|479.25|481.65|479.25|481.44|479.04|0
1649701320000|2022-04-11 18:22:00|481.44|479.04|481.85|479.45|481.85|479.45|481.44|479.04|0
1649701330000|2022-04-11 18:22:10|482.05|479.65|481.65|479.25|482.05|479.65|481.65|479.25|0
1649701340000|2022-04-11 18:22:20|481.24|478.84|481.24|478.84|481.44|479.04|481.24|478.84|0
1649701350000|2022-04-11 18:22:30|481.13|478.73|481.24|478.84|481.24|478.84|481.13|478.73|0
1649701360000|2022-04-11 18:22:40|481.65|479.25|481.85|479.45|481.85|479.45|481.65|479.25|0
1649701370000|2022-04-11 18:22:50|481.74|479.34|481.85|479.45|481.85|479.45|481.74|479.34|0
1649701380000|2022-04-11 18:23:00|481.65|479.25|481.85|479.45|481.85|479.45|481.44|479.04|0
1649701390000|2022-04-11 18:23:10|482.05|479.65|482.05|479.65|482.26|479.86|482.05|479.65|0
1649701400000|2022-04-11 18:23:20|481.85|479.45|481.44|479.04|481.85|479.45|481.44|479.04|0
1649701410000|2022-04-11 18:23:30|481.65|479.25|482.05|479.65|482.05|479.65|481.65|479.25|0
1649701420000|2022-04-11 18:23:40|481.95|479.55|481.85|479.45|482.05|479.65|481.85|479.45|0
1649701430000|2022-04-11 18:23:50|481.65|479.25|481.44|479.04|481.65|479.25|481.44|479.04|0
1649701440000|2022-04-11 18:24:00|481.85|479.45|481.85|479.45|481.85|479.45|481.54|479.14|0
1649701450000|2022-04-11 18:24:10|481.44|479.04|481.65|479.25|481.65|479.25|481.44|479.04|0
1649701460000|2022-04-11 18:24:20|481.44|479.04|481.65|479.25|481.65|479.25|481.44|479.04|0
1649701470000|2022-04-11 18:24:30|481.44|479.04|481.85|479.45|481.85|479.45|481.44|479.04|0
1649701480000|2022-04-11 18:24:40|481.65|479.25|481.65|479.25|481.85|479.45|481.65|479.25|0
1649701490000|2022-04-11 18:24:50|481.85|479.45|481.85|479.45|481.85|479.45|481.85|479.45|0
1649701500000|2022-04-11 18:25:00|481.65|479.25|481.34|478.94|481.65|479.25|481.24|478.84|0
1649701510000|2022-04-11 18:25:10|481.44|479.04|481.44|479.04|481.64|479.24|481.44|479.04|0
1649701520000|2022-04-11 18:25:20|481.85|479.45|482.05|479.65|482.05|479.65|481.85|479.45|0
1649701530000|2022-04-11 18:25:30|482.26|479.86|482.26|479.86|482.26|479.86|482.26|479.86|0
1649701540000|2022-04-11 18:25:40|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1649701550000|2022-04-11 18:25:50|482.56|480.16|482.87|480.47|482.87|480.47|482.56|480.16|0
1649701560000|2022-04-11 18:26:00|482.66|480.26|482.66|480.26|482.87|480.47|482.66|480.26|0
1649701570000|2022-04-11 18:26:10|482.46|480.06|482.56|480.16|482.56|480.16|482.26|479.86|0
1649701580000|2022-04-11 18:26:20|482.46|480.06|482.26|479.86|482.66|480.26|482.26|479.86|0
1649701590000|2022-04-11 18:26:30|482.46|480.06|482.46|480.06|482.66|480.26|482.46|480.06|0
1649701600000|2022-04-11 18:26:40|482.05|479.65|482.26|479.86|482.26|479.86|482.05|479.65|0
1649701610000|2022-04-11 18:26:50|482.05|479.65|482.05|479.65|482.05|479.65|481.85|479.45|0
1649701620000|2022-04-11 18:27:00|482.25|479.85|482.66|480.26|482.66|480.26|482.25|479.85|0
1649701630000|2022-04-11 18:27:10|482.46|480.06|482.87|480.47|482.87|480.47|482.46|480.06|0
1649701640000|2022-04-11 18:27:20|482.66|480.26|483.07|480.67|483.07|480.67|482.46|480.06|0
1649701650000|2022-04-11 18:27:30|482.87|480.47|482.66|480.26|482.87|480.47|482.66|480.26|0
1649701660000|2022-04-11 18:27:40|482.25|479.85|481.85|479.45|482.25|479.85|481.85|479.45|0
1649701670000|2022-04-11 18:27:50|482.05|479.65|482.05|479.65|482.05|479.65|481.85|479.45|0
1649701680000|2022-04-11 18:28:00|482.46|480.06|482.87|480.47|482.87|480.47|482.35|479.95|0
1649701700000|2022-04-11 18:28:20|482.56|480.16|482.46|480.06|482.66|480.26|482.46|480.06|0
1649701710000|2022-04-11 18:28:30|482.25|479.85|482.56|480.16|482.56|480.16|482.05|479.65|0
1649701720000|2022-04-11 18:28:40|482.46|480.06|482.05|479.65|482.46|480.06|482.05|479.65|0
1649701730000|2022-04-11 18:28:50|481.85|479.45|482.46|480.06|482.46|480.06|481.85|479.45|0
1649701740000|2022-04-11 18:29:00|482.66|480.26|483.07|480.67|483.07|480.67|482.66|480.26|0
1649701750000|2022-04-11 18:29:10|483.27|480.87|483.27|480.87|483.27|480.87|483.07|480.67|0
1649701760000|2022-04-11 18:29:20|483.37|480.97|483.27|480.87|483.37|480.97|483.27|480.87|0
1649701770000|2022-04-11 18:29:30|483.07|480.67|482.86|480.46|483.07|480.67|482.86|480.46|0
1649701780000|2022-04-11 18:29:40|483.07|480.67|483.07|480.67|483.27|480.87|483.07|480.67|0
1649701790000|2022-04-11 18:29:50|482.86|480.46|482.66|480.26|482.86|480.46|482.66|480.26|0
1649701800000|2022-04-11 18:30:00|481.85|479.45|481.44|479.04|481.85|479.45|481.44|479.04|0
1649701810000|2022-04-11 18:30:10|481.84|479.44|481.64|479.24|481.84|479.44|481.44|479.04|0
1649701820000|2022-04-11 18:30:20|481.44|479.04|481.03|478.63|481.44|479.04|481.03|478.63|0
1649701830000|2022-04-11 18:30:30|480.83|478.43|481.03|478.63|481.03|478.63|480.83|478.43|0
1649701840000|2022-04-11 18:30:40|480.83|478.43|480.83|478.43|480.83|478.43|480.83|478.43|0
1649701850000|2022-04-11 18:30:50|481.03|478.63|481.44|479.04|481.44|479.04|480.92|478.52|0
1649701860000|2022-04-11 18:31:00|481.23|478.83|480.22|477.82|481.23|478.83|480.22|477.82|0
1649701870000|2022-04-11 18:31:10|480.01|477.61|481.23|478.83|481.23|478.83|480.01|477.61|0
1649701880000|2022-04-11 18:31:20|481.03|478.63|480.42|478.02|481.03|478.63|480.42|478.02|0
1649701890000|2022-04-11 18:31:30|480.52|478.12|479.81|477.41|480.52|478.12|479.81|477.41|0
1649701900000|2022-04-11 18:31:40|480.01|477.61|481.03|478.63|481.03|478.63|480.01|477.61|0
1649701910000|2022-04-11 18:31:50|481.23|478.83|481.23|478.83|481.23|478.83|481.03|478.63|0
1649701920000|2022-04-11 18:32:00|481.03|478.63|480.83|478.43|481.03|478.63|480.83|478.43|0
1649701930000|2022-04-11 18:32:10|480.62|478.22|481.44|479.04|481.44|479.04|480.62|478.22|0
1649701940000|2022-04-11 18:32:20|481.84|479.44|482.05|479.65|482.05|479.65|481.84|479.44|0
1649701950000|2022-04-11 18:32:30|481.84|479.44|481.44|479.04|481.84|479.44|481.23|478.83|0
1649701960000|2022-04-11 18:32:40|481.64|479.24|482.05|479.65|482.05|479.65|481.64|479.24|0
1649701970000|2022-04-11 18:32:50|481.84|479.44|481.94|479.54|481.94|479.54|481.64|479.24|0
1649701980000|2022-04-11 18:33:00|482.05|479.65|482.45|480.05|482.45|480.05|482.05|479.65|0
1649701990000|2022-04-11 18:33:10|482.86|480.46|483.47|481.07|483.68|481.28|482.86|480.46|0
1649702000000|2022-04-11 18:33:20|483.27|480.87|483.27|480.87|483.27|480.87|483.07|480.67|0
1649702010000|2022-04-11 18:33:30|483.07|480.67|483.07|480.67|483.27|480.87|483.07|480.67|0
1649702020000|2022-04-11 18:33:40|483.47|481.07|483.07|480.67|483.47|481.07|483.07|480.67|0
1649702030000|2022-04-11 18:33:50|482.86|480.46|483.47|481.07|483.47|481.07|482.86|480.46|0
1649702040000|2022-04-11 18:34:00|483.27|480.87|483.88|481.48|483.88|481.48|483.27|480.87|0
1649702050000|2022-04-11 18:34:10|484.09|481.69|483.57|481.17|484.09|481.69|483.57|481.17|0
1649702060000|2022-04-11 18:34:20|483.47|481.07|483.27|480.87|483.47|481.07|483.27|480.87|0
1649702070000|2022-04-11 18:34:30|483.68|481.28|483.27|480.87|483.68|481.28|483.27|480.87|0
1649702080000|2022-04-11 18:34:40|483.47|481.07|483.68|481.28|483.68|481.28|483.47|481.07|0
1649702090000|2022-04-11 18:34:50|483.88|481.48|483.88|481.48|483.88|481.48|483.88|481.48|0
1649702100000|2022-04-11 18:35:00|483.47|481.07|483.27|480.87|483.68|481.28|482.66|480.26|0
1649702110000|2022-04-11 18:35:10|483.47|481.07|484.08|481.68|484.08|481.68|483.47|481.07|0
1649702120000|2022-04-11 18:35:20|483.88|481.48|483.88|481.48|483.88|481.48|483.47|481.07|0
1649702130000|2022-04-11 18:35:30|483.57|481.17|483.88|481.48|483.88|481.48|483.57|481.17|0
1649702140000|2022-04-11 18:35:40|483.77|481.37|483.47|481.07|483.77|481.37|483.47|481.07|0
1649702150000|2022-04-11 18:35:50|483.27|480.87|482.86|480.46|483.27|480.87|482.86|480.46|0
1649702160000|2022-04-11 18:36:00|483.27|480.87|483.88|481.48|483.88|481.48|483.06|480.66|0
1649702170000|2022-04-11 18:36:10|483.68|481.28|483.47|481.07|483.68|481.28|483.47|481.07|0
1649702180000|2022-04-11 18:36:20|483.68|481.28|483.47|481.07|483.77|481.37|483.47|481.07|0
1649702190000|2022-04-11 18:36:30|483.27|480.87|483.37|480.97|483.37|480.97|483.27|480.87|0
1649702200000|2022-04-11 18:36:40|483.27|480.87|482.75|480.35|483.27|480.87|482.75|480.35|0
1649702210000|2022-04-11 18:36:50|482.45|480.05|483.06|480.66|483.06|480.66|482.45|480.05|0
1649702220000|2022-04-11 18:37:00|482.86|480.46|482.66|480.26|483.06|480.66|482.66|480.26|0
1649702230000|2022-04-11 18:37:10|483.27|480.87|483.27|480.87|483.27|480.87|482.86|480.46|0
1649702240000|2022-04-11 18:37:20|483.06|480.66|483.06|480.66|483.06|480.66|482.96|480.56|0
1649702250000|2022-04-11 18:37:30|482.86|480.46|482.86|480.46|482.86|480.46|482.86|480.46|0
1649702260000|2022-04-11 18:37:40|483.06|480.66|483.06|480.66|483.27|480.87|483.06|480.66|0
1649702270000|2022-04-11 18:37:50|483.27|480.87|483.27|480.87|483.27|480.87|483.16|480.76|0
1649702280000|2022-04-11 18:38:00|483.67|481.27|483.47|481.07|483.88|481.48|483.47|481.07|0
1649702290000|2022-04-11 18:38:10|483.27|480.87|483.06|480.66|483.67|481.27|483.06|480.66|0
1649702300000|2022-04-11 18:38:20|482.86|480.46|483.06|480.66|483.06|480.66|482.86|480.46|0
1649702320000|2022-04-11 18:38:40|482.86|480.46|483.47|481.07|483.47|481.07|482.86|480.46|0
1649702330000|2022-04-11 18:38:50|483.27|480.87|483.06|480.66|483.27|480.87|483.06|480.66|0
1649702340000|2022-04-11 18:39:00|482.96|480.56|484.08|481.68|484.08|481.68|482.96|480.56|0
1649702350000|2022-04-11 18:39:10|483.88|481.48|483.67|481.27|483.88|481.48|483.67|481.27|0
1649702360000|2022-04-11 18:39:20|483.47|481.07|483.27|480.87|483.47|481.07|483.27|480.87|0
1649702370000|2022-04-11 18:39:30|483.16|480.76|483.67|481.27|483.67|481.27|483.16|480.76|0
1649702380000|2022-04-11 18:39:40|483.88|481.48|484.08|481.68|484.08|481.68|483.88|481.48|0
1649702390000|2022-04-11 18:39:50|483.88|481.48|484.49|482.09|484.49|482.09|483.88|481.48|0
1649702400000|2022-04-11 18:40:00|485.1|482.7|485.71|483.31|485.71|483.31|484.69|482.29|0
1649702410000|2022-04-11 18:40:10|485.92|483.52|486.12|483.72|486.12|483.72|485.71|483.31|0
1649702420000|2022-04-11 18:40:20|486.33|483.93|486.12|483.72|486.33|483.93|486.12|483.72|0
1649702430000|2022-04-11 18:40:30|486.33|483.93|485.71|483.31|486.33|483.93|485.71|483.31|0
1649702440000|2022-04-11 18:40:40|485.51|483.11|485.71|483.31|485.71|483.31|485.51|483.11|0
1649702450000|2022-04-11 18:40:50|485.51|483.11|484.49|482.09|485.51|483.11|484.28|481.88|0
1649702460000|2022-04-11 18:41:00|484.28|481.88|484.18|481.78|484.38|481.98|484.08|481.68|0
1649702470000|2022-04-11 18:41:10|484.49|482.09|484.28|481.88|484.49|482.09|484.08|481.68|0
1649702480000|2022-04-11 18:41:20|484.08|481.68|483.67|481.27|484.08|481.68|483.67|481.27|0
1649702490000|2022-04-11 18:41:30|483.47|481.07|483.47|481.07|483.47|481.07|483.26|480.86|0
1649702500000|2022-04-11 18:41:40|483.26|480.86|484.28|481.88|484.28|481.88|483.26|480.86|0
1649702510000|2022-04-11 18:41:50|484.49|482.09|485.3|482.9|485.3|482.9|484.49|482.09|0
1649702530000|2022-04-11 18:42:10|485.1|482.7|484.49|482.09|485.1|482.7|484.49|482.09|0
1649702540000|2022-04-11 18:42:20|484.59|482.19|484.49|482.09|484.59|482.19|484.49|482.09|0
1649702550000|2022-04-11 18:42:30|484.08|481.68|484.28|481.88|484.28|481.88|484.08|481.68|0
1649702560000|2022-04-11 18:42:40|484.08|481.68|484.28|481.88|484.28|481.88|484.08|481.68|0
1649702570000|2022-04-11 18:42:50|484.08|481.68|484.49|482.09|484.49|482.09|484.08|481.68|0
1649702580000|2022-04-11 18:43:00|484.08|481.68|483.97|481.57|484.28|481.88|483.87|481.47|0
1649702590000|2022-04-11 18:43:10|483.67|481.27|484.08|481.68|484.08|481.68|483.67|481.27|0
1649702600000|2022-04-11 18:43:20|483.87|481.47|483.87|481.47|484.08|481.68|483.87|481.47|0
1649702610000|2022-04-11 18:43:30|483.97|481.57|484.28|481.88|484.28|481.88|483.97|481.57|0
1649702620000|2022-04-11 18:43:40|484.69|482.29|484.28|481.88|484.69|482.29|484.28|481.88|0
1649702630000|2022-04-11 18:43:50|484.08|481.68|483.87|481.47|484.08|481.68|483.87|481.47|0
1649702640000|2022-04-11 18:44:00|484.08|481.68|484.08|481.68|484.28|481.88|483.87|481.47|0
1649702650000|2022-04-11 18:44:10|483.87|481.47|484.08|481.68|484.08|481.68|483.87|481.47|0
1649702660000|2022-04-11 18:44:20|484.28|481.88|484.38|481.98|484.58|482.18|484.28|481.88|0
1649702670000|2022-04-11 18:44:30|484.49|482.09|484.89|482.49|484.89|482.49|484.49|482.09|0
1649702680000|2022-04-11 18:44:40|485.1|482.7|485.1|482.7|485.1|482.7|485.1|482.7|0
1649702690000|2022-04-11 18:44:50|484.99|482.59|484.69|482.29|484.99|482.59|484.69|482.29|0
1649702700000|2022-04-11 18:45:00|484.89|482.49|485.1|482.7|485.1|482.7|484.69|482.29|0
1649702710000|2022-04-11 18:45:10|485.71|483.31|485.51|483.11|485.92|483.52|485.51|483.11|0
1649702720000|2022-04-11 18:45:20|485.71|483.31|485.71|483.31|485.92|483.52|485.51|483.11|0
1649702730000|2022-04-11 18:45:30|485.6|483.2|485.71|483.31|485.71|483.31|485.6|483.2|0
1649702740000|2022-04-11 18:45:40|485.51|483.11|485.71|483.31|485.71|483.31|485.51|483.11|0
1649702750000|2022-04-11 18:45:50|485.91|483.51|485.71|483.31|485.91|483.51|485.71|483.31|0
1649702760000|2022-04-11 18:46:00|485.1|482.7|485.1|482.7|485.3|482.9|485.1|482.7|0
1649702770000|2022-04-11 18:46:10|484.48|482.08|484.89|482.49|484.89|482.49|484.48|482.08|0
1649702780000|2022-04-11 18:46:20|485.51|483.11|485.91|483.51|485.91|483.51|485.1|482.7|0
1649702790000|2022-04-11 18:46:30|485.71|483.31|486.12|483.72|486.12|483.72|485.71|483.31|0
1649702800000|2022-04-11 18:46:40|486.53|484.13|486.73|484.33|486.73|484.33|486.32|483.92|0
1649702810000|2022-04-11 18:46:50|487.55|485.15|488.37|485.97|488.37|485.97|487.55|485.15|0
1649702820000|2022-04-11 18:47:00|488.67|486.27|488.57|486.17|488.78|486.38|488.57|486.17|0
1649702830000|2022-04-11 18:47:10|488.37|485.97|487.96|485.56|488.37|485.97|487.55|485.15|0
1649702840000|2022-04-11 18:47:20|488.26|485.86|488.16|485.76|488.26|485.86|488.16|485.76|0
1649702850000|2022-04-11 18:47:30|487.96|485.56|487.34|484.94|487.96|485.56|487.34|484.94|0
1649702860000|2022-04-11 18:47:40|486.94|484.54|486.94|484.54|486.94|484.54|486.94|484.54|0
1649702870000|2022-04-11 18:47:50|487.14|484.74|487.55|485.15|487.55|485.15|487.14|484.74|0
1649702880000|2022-04-11 18:48:00|486.83|484.43|486.62|484.22|486.94|484.54|486.62|484.22|0
1649702890000|2022-04-11 18:48:10|486.53|484.13|486.73|484.33|486.94|484.54|486.53|484.13|0
1649702900000|2022-04-11 18:48:20|486.53|484.13|487.14|484.74|487.14|484.74|486.53|484.13|0
1649702910000|2022-04-11 18:48:30|487.55|485.15|488.16|485.76|488.16|485.76|487.55|485.15|0
1649702920000|2022-04-11 18:48:40|487.96|485.56|487.75|485.35|488.06|485.66|487.75|485.35|0
1649702930000|2022-04-11 18:48:50|487.55|485.15|487.96|485.56|487.96|485.56|487.55|485.15|0
1649702940000|2022-04-11 18:49:00|488.16|485.76|488.16|485.76|488.37|485.97|488.16|485.76|0
1649702950000|2022-04-11 18:49:10|488.78|486.38|488.16|485.76|488.78|486.38|488.16|485.76|0
1649702960000|2022-04-11 18:49:20|487.96|485.56|488.37|485.97|488.37|485.97|487.96|485.56|0
1649702970000|2022-04-11 18:49:30|488.57|486.17|488.78|486.38|488.78|486.38|488.37|485.97|0
1649702980000|2022-04-11 18:49:40|488.57|486.17|488.78|486.38|488.98|486.58|488.57|486.17|0
1649702990000|2022-04-11 18:49:50|489.39|486.99|489.39|486.99|489.6|487.2|489.19|486.79|0
1649703000000|2022-04-11 18:50:00|489.19|486.79|488.98|486.58|489.19|486.79|488.98|486.58|0
1649703010000|2022-04-11 18:50:10|489.19|486.79|489.39|486.99|489.39|486.99|489.19|486.79|0
1649703020000|2022-04-11 18:50:20|489.8|487.4|489.39|486.99|489.8|487.4|489.39|486.99|0
1649703030000|2022-04-11 18:50:30|489.6|487.2|488.98|486.58|489.6|487.2|488.98|486.58|0
1649703040000|2022-04-11 18:50:40|489.19|486.79|488.98|486.58|489.59|487.19|488.98|486.58|0
1649703050000|2022-04-11 18:50:50|489.39|486.99|489.18|486.78|489.39|486.99|489.18|486.78|0
1649703060000|2022-04-11 18:51:00|489.59|487.19|489.8|487.4|489.8|487.4|489.59|487.19|0
1649703070000|2022-04-11 18:51:10|490.21|487.81|490.41|488.01|490.41|488.01|490.21|487.81|0
1649703080000|2022-04-11 18:51:20|490.62|488.22|490.51|488.11|490.62|488.22|490.51|488.11|0
1649703090000|2022-04-11 18:51:30|490.62|488.22|490.41|488.01|490.62|488.22|490.21|487.81|0
1649703100000|2022-04-11 18:51:40|490.82|488.42|490.82|488.42|490.82|488.42|490.41|488.01|0
1649703110000|2022-04-11 18:51:50|490.62|488.22|490.72|488.32|490.82|488.42|490.62|488.22|0
1649703120000|2022-04-11 18:52:00|490.82|488.42|492.47|490.07|492.88|490.48|490.82|488.42|0
1649703130000|2022-04-11 18:52:10|492.26|489.86|492.67|490.27|492.88|490.48|492.26|489.86|0
1649703140000|2022-04-11 18:52:20|492.47|490.07|492.67|490.27|492.88|490.48|492.47|490.07|0
1649703150000|2022-04-11 18:52:30|492.06|489.66|491.23|488.83|492.06|489.66|491.23|488.83|0
1649703160000|2022-04-11 18:52:40|490.62|488.22|491.03|488.63|491.23|488.83|490.62|488.22|0
1649703170000|2022-04-11 18:52:50|490.82|488.42|491.03|488.63|491.23|488.83|490.82|488.42|0
1649703180000|2022-04-11 18:53:00|490.82|488.42|490.62|488.22|490.82|488.42|490.41|488.01|0
1649703190000|2022-04-11 18:53:10|491.44|489.04|490.82|488.42|491.44|489.04|490.82|488.42|0
1649703200000|2022-04-11 18:53:20|490.62|488.22|490.82|488.42|490.82|488.42|490.62|488.22|0
1649703210000|2022-04-11 18:53:30|490.62|488.22|490.41|488.01|490.62|488.22|490.41|488.01|0
1649703220000|2022-04-11 18:53:40|490.21|487.81|490.21|487.81|490.21|487.81|490.21|487.81|0
1649703230000|2022-04-11 18:53:50|490.41|488.01|490.21|487.81|490.41|488.01|490.21|487.81|0
1649703240000|2022-04-11 18:54:00|489.8|487.4|489.59|487.19|489.8|487.4|489.59|487.19|0
1649703250000|2022-04-11 18:54:10|488.77|486.37|488.77|486.37|488.77|486.37|488.57|486.17|0
1649703260000|2022-04-11 18:54:20|488.57|486.17|488.77|486.37|488.77|486.37|488.57|486.17|0
1649703270000|2022-04-11 18:54:30|489.18|486.78|488.98|486.58|489.18|486.78|488.98|486.58|0
1649703280000|2022-04-11 18:54:40|489.08|486.68|489.49|487.09|489.49|487.09|489.08|486.68|0
1649703290000|2022-04-11 18:54:50|489.39|486.99|489.18|486.78|489.39|486.99|489.18|486.78|0
1649703300000|2022-04-11 18:55:00|489.39|486.99|490|487.6|490|487.6|489.39|486.99|0
1649703310000|2022-04-11 18:55:10|490.41|488.01|491.03|488.63|491.03|488.63|490.21|487.81|0
1649703320000|2022-04-11 18:55:20|490.82|488.42|490.41|488.01|490.82|488.42|490.41|488.01|0
1649703330000|2022-04-11 18:55:30|490.82|488.42|490.62|488.22|490.82|488.42|490.62|488.22|0
1649703340000|2022-04-11 18:55:40|490.82|488.42|490.82|488.42|490.82|488.42|490.82|488.42|0
1649703350000|2022-04-11 18:55:50|491.03|488.63|491.03|488.63|491.03|488.63|491.03|488.63|0
1649703360000|2022-04-11 18:56:00|490.51|488.11|490.21|487.81|490.62|488.22|490.21|487.81|0
1649703370000|2022-04-11 18:56:10|490.41|488.01|489.8|487.4|490.41|488.01|489.8|487.4|0
1649703380000|2022-04-11 18:56:20|489.59|487.19|489.59|487.19|489.59|487.19|489.59|487.19|0
1649703390000|2022-04-11 18:56:30|489.8|487.4|490.21|487.81|490.21|487.81|489.8|487.4|0
1649703400000|2022-04-11 18:56:40|490|487.6|490.41|488.01|490.41|488.01|490|487.6|0
1649703410000|2022-04-11 18:56:50|490.21|487.81|490.21|487.81|490.41|488.01|490.21|487.81|0
1649703420000|2022-04-11 18:57:00|490.41|488.01|490.41|488.01|490.41|488.01|490.21|487.81|0
1649703430000|2022-04-11 18:57:10|490.82|488.42|490.62|488.22|490.82|488.42|490.41|488.01|0
1649703440000|2022-04-11 18:57:20|490.41|488.01|490.41|488.01|490.62|488.22|490.41|488.01|0
1649703450000|2022-04-11 18:57:30|490.2|487.8|490|487.6|490.2|487.8|490|487.6|0
1649703460000|2022-04-11 18:57:40|489.79|487.39|489.38|486.98|489.79|487.39|489.18|486.78|0
1649703470000|2022-04-11 18:57:50|489.59|487.19|489.38|486.98|489.69|487.29|489.38|486.98|0
1649703480000|2022-04-11 18:58:00|489.59|487.19|489.59|487.19|489.59|487.19|489.38|486.98|0
1649703490000|2022-04-11 18:58:10|489.69|487.29|490.2|487.8|490.2|487.8|489.59|487.19|0
1649703500000|2022-04-11 18:58:20|490|487.6|489.79|487.39|490|487.6|489.59|487.19|0
1649703510000|2022-04-11 18:58:30|490|487.6|489.79|487.39|490|487.6|489.79|487.39|0
1649703520000|2022-04-11 18:58:40|489.48|487.08|489.79|487.39|489.79|487.39|489.48|487.08|0
1649703530000|2022-04-11 18:58:50|490|487.6|490|487.6|490|487.6|490|487.6|0
1649703540000|2022-04-11 18:59:00|489.59|487.19|490|487.6|490|487.6|489.59|487.19|0
1649703550000|2022-04-11 18:59:10|490.41|488.01|490.41|488.01|490.61|488.21|490.41|488.01|0
1649703560000|2022-04-11 18:59:20|490.61|488.21|490|487.6|490.61|488.21|490|487.6|0
1649703570000|2022-04-11 18:59:30|489.59|487.19|489.59|487.19|489.59|487.19|489.59|487.19|0
1649703580000|2022-04-11 18:59:40|489.79|487.39|490|487.6|490|487.6|489.79|487.39|0
1649703590000|2022-04-11 18:59:50|489.79|487.39|490|487.6|490|487.6|489.79|487.39|0
1649703600000|2022-04-11 19:00:00|489.79|487.39|490.82|488.42|490.82|488.42|489.79|487.39|0
1649703610000|2022-04-11 19:00:10|490.41|488.01|490.41|488.01|490.41|488.01|489.79|487.39|0
1649703620000|2022-04-11 19:00:20|490.61|488.21|490.61|488.21|490.82|488.42|490.61|488.21|0
1649703630000|2022-04-11 19:00:30|490.41|488.01|490.82|488.42|490.82|488.42|490.41|488.01|0
1649703640000|2022-04-11 19:00:40|491.02|488.62|491.02|488.62|491.02|488.62|490.82|488.42|0
1649703650000|2022-04-11 19:00:50|490.82|488.42|490.41|488.01|490.82|488.42|490.41|488.01|0
1649703660000|2022-04-11 19:01:00|490.2|487.8|490.82|488.42|490.82|488.42|489.79|487.39|0
1649703670000|2022-04-11 19:01:10|490.61|488.21|492.05|489.65|492.05|489.65|490.61|488.21|0
1649703680000|2022-04-11 19:01:20|492.25|489.85|492.25|489.85|492.46|490.06|492.25|489.85|0
1649703690000|2022-04-11 19:01:30|492.05|489.65|491.23|488.83|492.05|489.65|491.23|488.83|0
1649703700000|2022-04-11 19:01:40|491.64|489.24|492.05|489.65|492.05|489.65|491.64|489.24|0
1649703710000|2022-04-11 19:01:50|492.25|489.85|492.56|490.16|492.56|490.16|492.25|489.85|0
1649703720000|2022-04-11 19:02:00|492.46|490.06|494.1|491.7|494.1|491.7|492.46|490.06|0
1649703730000|2022-04-11 19:02:10|494.31|491.91|493.07|490.67|494.31|491.91|492.87|490.47|0
1649703740000|2022-04-11 19:02:20|492.87|490.47|492.66|490.26|492.87|490.47|492.46|490.06|0
1649703750000|2022-04-11 19:02:30|493.49|491.09|492.66|490.26|493.49|491.09|492.46|490.06|0
1649703760000|2022-04-11 19:02:40|492.46|490.06|492.25|489.85|492.46|490.06|492.25|489.85|0
1649703770000|2022-04-11 19:02:50|491.43|489.03|490.82|488.42|491.43|489.03|490.82|488.42|0
1649703780000|2022-04-11 19:03:00|490|487.6|490.2|487.8|490.2|487.8|490|487.6|0
1649703790000|2022-04-11 19:03:10|490|487.6|490.2|487.8|490.2|487.8|489.79|487.39|0
1649703800000|2022-04-11 19:03:20|490|487.6|489.59|487.19|490|487.6|489.59|487.19|0
1649703810000|2022-04-11 19:03:30|490|487.6|489.59|487.19|490|487.6|489.59|487.19|0
1649703820000|2022-04-11 19:03:40|489.79|487.39|489.59|487.19|489.79|487.39|489.59|487.19|0
1649703830000|2022-04-11 19:03:50|489.79|487.39|489.79|487.39|489.79|487.39|489.59|487.19|0
1649703840000|2022-04-11 19:04:00|489.59|487.19|489.59|487.19|489.59|487.19|489.59|487.19|0
1649703850000|2022-04-11 19:04:10|489.38|486.98|487.74|485.34|489.38|486.98|487.74|485.34|0
1649703860000|2022-04-11 19:04:20|487.95|485.55|487.54|485.14|487.95|485.55|487.54|485.14|0
1649703870000|2022-04-11 19:04:30|487.33|484.93|487.13|484.73|487.33|484.93|487.13|484.73|0
1649703880000|2022-04-11 19:04:40|487.33|484.93|487.13|484.73|487.33|484.93|486.92|484.52|0
1649703890000|2022-04-11 19:04:50|486.72|484.32|486.61|484.21|486.72|484.32|486.31|483.91|0
1649703900000|2022-04-11 19:05:00|486.72|484.32|486.31|483.91|486.72|484.32|486.1|483.7|0
1649703910000|2022-04-11 19:05:10|486.72|484.32|486.72|484.32|486.72|484.32|486.51|484.11|0
1649703920000|2022-04-11 19:05:20|486.92|484.52|486.92|484.52|487.33|484.93|486.92|484.52|0
1649703930000|2022-04-11 19:05:30|486.72|484.32|486.31|483.91|486.72|484.32|486.31|483.91|0
1649703940000|2022-04-11 19:05:40|485.9|483.5|486.1|483.7|486.1|483.7|485.9|483.5|0
1649703950000|2022-04-11 19:05:50|485.7|483.3|486.1|483.7|486.1|483.7|485.7|483.3|0
1649703960000|2022-04-11 19:06:00|485.49|483.09|484.88|482.48|485.49|483.09|484.88|482.48|0
1649703970000|2022-04-11 19:06:10|484.67|482.27|484.88|482.48|485.08|482.68|484.67|482.27|0
1649703980000|2022-04-11 19:06:20|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1649703990000|2022-04-11 19:06:30|485.7|483.3|485.7|483.3|485.9|483.5|485.7|483.3|0
1649704000000|2022-04-11 19:06:40|485.9|483.5|485.69|483.29|485.9|483.5|485.69|483.29|0
1649704010000|2022-04-11 19:06:50|485.49|483.09|486.1|483.7|486.1|483.7|485.49|483.09|0
1649704020000|2022-04-11 19:07:00|485.49|483.09|485.69|483.29|485.69|483.29|485.29|482.89|0
1649704030000|2022-04-11 19:07:10|485.49|483.09|485.29|482.89|485.49|483.09|485.29|482.89|0
1649704040000|2022-04-11 19:07:20|485.69|483.29|485.49|483.09|485.79|483.39|485.49|483.09|0
1649704050000|2022-04-11 19:07:30|485.59|483.19|486.1|483.7|486.1|483.7|485.59|483.19|0
1649704060000|2022-04-11 19:07:40|486.51|484.11|486.51|484.11|486.51|484.11|486.51|484.11|0
1649704070000|2022-04-11 19:07:50|486.31|483.91|486.31|483.91|486.31|483.91|486.31|483.91|0
1649704080000|2022-04-11 19:08:00|486.92|484.52|486.72|484.32|487.33|484.93|486.72|484.32|0
1649704090000|2022-04-11 19:08:10|486.92|484.52|486.51|484.11|487.13|484.73|486.51|484.11|0
1649704100000|2022-04-11 19:08:20|485.49|483.09|486.51|484.11|486.51|484.11|485.49|483.09|0
1649704110000|2022-04-11 19:08:30|486.72|484.32|487.53|485.13|487.74|485.34|486.72|484.32|0
1649704120000|2022-04-11 19:08:40|487.74|485.34|487.12|484.72|487.74|485.34|486.92|484.52|0
1649704130000|2022-04-11 19:08:50|486.72|484.32|486.51|484.11|486.72|484.32|486.51|484.11|0
1649704140000|2022-04-11 19:09:00|486.72|484.32|487.12|484.72|487.33|484.93|486.72|484.32|0
1649704150000|2022-04-11 19:09:10|486.92|484.52|487.33|484.93|487.33|484.93|486.92|484.52|0
1649704160000|2022-04-11 19:09:20|487.53|485.13|487.33|484.93|487.74|485.34|487.33|484.93|0
1649704170000|2022-04-11 19:09:30|487.53|485.13|487.22|484.82|487.74|485.34|487.22|484.82|0
1649704180000|2022-04-11 19:09:40|487.12|484.72|487.33|484.93|487.33|484.93|487.12|484.72|0
1649704190000|2022-04-11 19:09:50|487.53|485.13|487.74|485.34|487.94|485.54|487.53|485.13|0
1649704200000|2022-04-11 19:10:00|488.15|485.75|489.17|486.77|489.17|486.77|488.15|485.75|0
1649704210000|2022-04-11 19:10:10|488.97|486.57|488.97|486.57|488.97|486.57|488.97|486.57|0
1649704220000|2022-04-11 19:10:20|488.76|486.36|488.76|486.36|488.97|486.57|488.76|486.36|0
1649704230000|2022-04-11 19:10:30|488.56|486.16|489.17|486.77|489.17|486.77|488.56|486.16|0
1649704240000|2022-04-11 19:10:40|488.76|486.36|488.65|486.25|488.76|486.36|488.65|486.25|0
1649704250000|2022-04-11 19:10:50|488.76|486.36|488.86|486.46|489.06|486.66|488.76|486.36|0
1649704260000|2022-04-11 19:11:00|488.56|486.16|488.97|486.57|488.97|486.57|488.56|486.16|0
1649704270000|2022-04-11 19:11:10|488.56|486.16|488.15|485.75|488.56|486.16|488.15|485.75|0
1649704280000|2022-04-11 19:11:20|486.92|484.52|486.71|484.31|486.92|484.52|486.71|484.31|0
1649704290000|2022-04-11 19:11:30|486.51|484.11|487.12|484.72|487.12|484.72|486.51|484.11|0
1649704300000|2022-04-11 19:11:40|486.71|484.31|486.3|483.9|486.71|484.31|486.1|483.7|0
1649704310000|2022-04-11 19:11:50|486.1|483.7|486.1|483.7|486.3|483.9|486.1|483.7|0
1649704320000|2022-04-11 19:12:00|485.28|482.88|485.28|482.88|485.49|483.09|485.28|482.88|0
1649704330000|2022-04-11 19:12:10|485.08|482.68|485.49|483.09|485.49|483.09|485.08|482.68|0
1649704340000|2022-04-11 19:12:20|485.08|482.68|485.28|482.88|485.28|482.88|484.87|482.47|0
1649704350000|2022-04-11 19:12:30|485.08|482.68|485.08|482.68|485.08|482.68|484.87|482.47|0
1649704360000|2022-04-11 19:12:40|485.28|482.88|485.69|483.29|485.89|483.49|485.28|482.88|0
1649704370000|2022-04-11 19:12:50|486.1|483.7|486.3|483.9|486.51|484.11|486.1|483.7|0
1649704380000|2022-04-11 19:13:00|486.51|484.11|485.49|483.09|486.51|484.11|485.49|483.09|0
1649704390000|2022-04-11 19:13:10|485.69|483.29|485.69|483.29|486.1|483.7|485.69|483.29|0
1649704400000|2022-04-11 19:13:20|485.79|483.39|485.49|483.09|485.89|483.49|485.49|483.09|0
1649704410000|2022-04-11 19:13:30|485.38|482.98|485.49|483.09|485.49|483.09|485.28|482.88|0
1649704420000|2022-04-11 19:13:40|485.38|482.98|485.49|483.09|485.49|483.09|485.38|482.98|0
1649704430000|2022-04-11 19:13:50|485.69|483.29|485.89|483.49|485.89|483.49|485.69|483.29|0
1649704440000|2022-04-11 19:14:00|486.1|483.7|485.69|483.29|486.51|484.11|485.69|483.29|0
1649704450000|2022-04-11 19:14:10|485.79|483.39|485.28|482.88|485.89|483.49|485.28|482.88|0
1649704460000|2022-04-11 19:14:20|485.38|482.98|485.28|482.88|485.38|482.98|485.08|482.68|0
1649704470000|2022-04-11 19:14:30|485.08|482.68|485.17|482.77|485.48|483.08|485.08|482.68|0
1649704480000|2022-04-11 19:14:40|485.28|482.88|485.28|482.88|485.28|482.88|485.08|482.68|0
1649704490000|2022-04-11 19:14:50|485.08|482.68|484.97|482.57|485.08|482.68|484.97|482.57|0
1649704500000|2022-04-11 19:15:00|485.48|483.08|484.87|482.47|485.48|483.08|484.87|482.47|0
1649704510000|2022-04-11 19:15:10|484.46|482.06|484.46|482.06|484.46|482.06|484.05|481.65|0
1649704520000|2022-04-11 19:15:20|484.26|481.86|484.26|481.86|484.46|482.06|484.26|481.86|0
1649704530000|2022-04-11 19:15:30|484.46|482.06|484.05|481.65|484.67|482.27|484.05|481.65|0
1649704540000|2022-04-11 19:15:40|483.85|481.45|483.65|481.25|483.85|481.45|483.65|481.25|0
1649704550000|2022-04-11 19:15:50|483.85|481.45|483.65|481.25|483.85|481.45|483.65|481.25|0
1649704560000|2022-04-11 19:16:00|482.83|480.43|482.63|480.23|482.83|480.43|482.42|480.02|0
1649704570000|2022-04-11 19:16:10|482.22|479.82|483.03|480.63|483.03|480.63|482.22|479.82|0
1649704580000|2022-04-11 19:16:20|483.24|480.84|483.65|481.25|483.65|481.25|483.24|480.84|0
1649704590000|2022-04-11 19:16:30|483.85|481.45|484.46|482.06|484.46|482.06|483.85|481.45|0
1649704600000|2022-04-11 19:16:40|484.67|482.27|484.67|482.27|484.67|482.27|484.67|482.27|0
1649704610000|2022-04-11 19:16:50|484.46|482.06|484.46|482.06|484.46|482.06|484.46|482.06|0
1649704620000|2022-04-11 19:17:00|484.26|481.86|484.26|481.86|484.46|482.06|484.26|481.86|0
1649704630000|2022-04-11 19:17:10|484.87|482.47|484.26|481.86|484.87|482.47|484.26|481.86|0
1649704640000|2022-04-11 19:17:20|484.05|481.65|484.67|482.27|484.67|482.27|484.05|481.65|0
1649704650000|2022-04-11 19:17:30|485.07|482.67|484.87|482.47|485.07|482.67|484.87|482.47|0
1649704660000|2022-04-11 19:17:40|484.67|482.27|484.76|482.36|485.07|482.67|484.67|482.27|0
1649704670000|2022-04-11 19:17:50|485.28|482.88|484.67|482.27|485.28|482.88|484.67|482.27|0
1649704680000|2022-04-11 19:18:00|485.07|482.67|485.07|482.67|485.07|482.67|484.87|482.47|0
1649704690000|2022-04-11 19:18:10|484.87|482.47|484.56|482.16|484.87|482.47|484.26|481.86|0
1649704700000|2022-04-11 19:18:20|484.87|482.47|485.07|482.67|485.07|482.67|484.87|482.47|0
1649704710000|2022-04-11 19:18:30|485.28|482.88|484.66|482.26|485.28|482.88|484.66|482.26|0
1649704720000|2022-04-11 19:18:40|484.46|482.06|484.35|481.95|484.56|482.16|484.35|481.95|0
1649704730000|2022-04-11 19:18:50|483.95|481.55|483.64|481.24|484.05|481.65|483.64|481.24|0
1649704740000|2022-04-11 19:19:00|483.44|481.04|483.64|481.24|483.64|481.24|483.44|481.04|0
1649704750000|2022-04-11 19:19:10|483.24|480.84|483.24|480.84|483.44|481.04|483.24|480.84|0
1649704760000|2022-04-11 19:19:20|483.44|481.04|483.24|480.84|483.44|481.04|483.24|480.84|0
1649704770000|2022-04-11 19:19:30|483.64|481.24|483.44|481.04|483.85|481.45|483.24|480.84|0
1649704780000|2022-04-11 19:19:40|483.24|480.84|483.03|480.63|483.24|480.84|483.03|480.63|0
1649704790000|2022-04-11 19:19:50|483.24|480.84|483.85|481.45|483.85|481.45|483.24|480.84|0
1649704800000|2022-04-11 19:20:00|483.44|481.04|482.72|480.32|483.64|481.24|482.72|480.32|0
1649704810000|2022-04-11 19:20:10|482.62|480.22|483.44|481.04|483.44|481.04|482.62|480.22|0
1649704820000|2022-04-11 19:20:20|483.24|480.84|482.62|480.22|483.24|480.84|482.62|480.22|0
1649704830000|2022-04-11 19:20:30|482.83|480.43|483.23|480.83|483.23|480.83|482.83|480.43|0
1649704840000|2022-04-11 19:20:40|483.44|481.04|483.23|480.83|483.44|481.04|483.23|480.83|0
1649704850000|2022-04-11 19:20:50|482.83|480.43|482.42|480.02|482.83|480.43|482.42|480.02|0
1649704860000|2022-04-11 19:21:00|482.62|480.22|482.01|479.61|482.62|480.22|482.01|479.61|0
1649704870000|2022-04-11 19:21:10|481.81|479.41|481.6|479.2|481.81|479.41|481.6|479.2|0
1649704880000|2022-04-11 19:21:20|481.81|479.41|481.6|479.2|481.81|479.41|481.6|479.2|0
1649704890000|2022-04-11 19:21:30|481.81|479.41|481.81|479.41|482.01|479.61|481.6|479.2|0
1649704900000|2022-04-11 19:21:40|481.7|479.3|482.21|479.81|482.21|479.81|481.6|479.2|0
1649704910000|2022-04-11 19:21:50|482.42|480.02|482.83|480.43|482.83|480.43|482.42|480.02|0
1649704920000|2022-04-11 19:22:00|483.23|480.83|483.23|480.83|483.23|480.83|482.83|480.43|0
1649704930000|2022-04-11 19:22:10|483.03|480.63|482.92|480.52|483.03|480.63|482.83|480.43|0
1649704940000|2022-04-11 19:22:20|483.03|480.63|482.21|479.81|483.03|480.63|482.21|479.81|0
1649704950000|2022-04-11 19:22:30|482.42|480.02|482.21|479.81|482.42|480.02|482.21|479.81|0
1649704960000|2022-04-11 19:22:40|482.31|479.91|482.62|480.22|482.62|480.22|482.31|479.91|0
1649704970000|2022-04-11 19:22:50|482.72|480.32|482.62|480.22|482.83|480.43|482.62|480.22|0
1649704980000|2022-04-11 19:23:00|482.83|480.43|482.62|480.22|482.83|480.43|482.62|480.22|0
1649704990000|2022-04-11 19:23:10|482.42|480.02|482.21|479.81|482.42|480.02|482.21|479.81|0
1649705000000|2022-04-11 19:23:20|482.82|480.42|483.44|481.04|483.44|481.04|482.82|480.42|0
1649705010000|2022-04-11 19:23:30|483.23|480.83|483.03|480.63|483.23|480.83|483.03|480.63|0
1649705020000|2022-04-11 19:23:40|482.82|480.42|482.62|480.22|482.82|480.42|482.62|480.22|0
1649705030000|2022-04-11 19:23:50|482.82|480.42|483.03|480.63|483.03|480.63|482.82|480.42|0
1649705040000|2022-04-11 19:24:00|482.62|480.22|482.42|480.02|482.62|480.22|482.42|480.02|0
1649705050000|2022-04-11 19:24:10|482.72|480.32|481.81|479.41|482.72|480.32|481.81|479.41|0
1649705060000|2022-04-11 19:24:20|481.8|479.4|481.6|479.2|481.8|479.4|481.6|479.2|0
1649705070000|2022-04-11 19:24:30|482.01|479.61|481.7|479.3|482.01|479.61|481.7|479.3|0
1649705080000|2022-04-11 19:24:40|481.6|479.2|481.8|479.4|481.8|479.4|481.6|479.2|0
1649705090000|2022-04-11 19:24:50|481.6|479.2|481.7|479.3|481.7|479.3|481.6|479.2|0
1649705100000|2022-04-11 19:25:00|481.6|479.2|481.29|478.89|481.8|479.4|481.29|478.89|0
1649705110000|2022-04-11 19:25:10|481.19|478.79|481.4|479|481.4|479|480.99|478.59|0
1649705120000|2022-04-11 19:25:20|481.8|479.4|481.4|479|482.01|479.61|481.4|479|0
1649705130000|2022-04-11 19:25:30|480.79|478.39|480.99|478.59|480.99|478.59|480.79|478.39|0
1649705140000|2022-04-11 19:25:40|480.68|478.28|480.79|478.39|480.79|478.39|480.58|478.18|0
1649705150000|2022-04-11 19:25:50|481.19|478.79|481.19|478.79|481.19|478.79|481.19|478.79|0
1649705160000|2022-04-11 19:26:00|481.9|479.5|480.79|478.39|481.9|479.5|480.58|478.18|0
1649705170000|2022-04-11 19:26:10|480.58|478.18|480.88|478.48|480.88|478.48|480.58|478.18|0
1649705180000|2022-04-11 19:26:20|480.79|478.39|480.78|478.38|480.79|478.39|480.78|478.38|0
1649705190000|2022-04-11 19:26:30|480.58|478.18|480.38|477.98|480.78|478.38|480.38|477.98|0
1649705200000|2022-04-11 19:26:40|480.17|477.77|480.17|477.77|480.17|477.77|479.97|477.57|0
1649705210000|2022-04-11 19:26:50|479.97|477.57|479.66|477.26|479.97|477.57|479.66|477.26|0
1649705220000|2022-04-11 19:27:00|479.56|477.16|479.86|477.46|480.17|477.77|479.56|477.16|0
1649705230000|2022-04-11 19:27:10|479.56|477.16|479.97|477.57|479.97|477.57|479.56|477.16|0
1649705240000|2022-04-11 19:27:20|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1649705250000|2022-04-11 19:27:30|479.97|477.57|480.17|477.77|480.17|477.77|479.97|477.57|0
1649705260000|2022-04-11 19:27:40|479.97|477.57|479.97|477.57|480.17|477.77|479.97|477.57|0
1649705270000|2022-04-11 19:27:50|479.86|477.46|479.56|477.16|479.86|477.46|479.56|477.16|0
1649705280000|2022-04-11 19:28:00|479.77|477.37|479.86|477.46|479.86|477.46|479.77|477.37|0
1649705290000|2022-04-11 19:28:10|479.97|477.57|478.55|476.15|479.97|477.57|478.34|475.94|0
1649705300000|2022-04-11 19:28:20|478.34|475.94|477.73|475.33|478.34|475.94|477.73|475.33|0
1649705310000|2022-04-11 19:28:30|477.53|475.13|477.94|475.54|477.94|475.54|477.53|475.13|0
1649705320000|2022-04-11 19:28:40|477.73|475.33|477.73|475.33|477.94|475.54|477.73|475.33|0
1649705330000|2022-04-11 19:28:50|477.53|475.13|477.73|475.33|477.73|475.33|477.53|475.13|0
1649705340000|2022-04-11 19:29:00|477.53|475.13|477.53|475.13|477.53|475.13|477.33|474.93|0
1649705350000|2022-04-11 19:29:10|477.33|474.93|477.73|475.33|477.73|475.33|477.33|474.93|0
1649705360000|2022-04-11 19:29:20|477.94|475.54|478.14|475.74|478.14|475.74|477.94|475.54|0
1649705370000|2022-04-11 19:29:30|478.34|475.94|478.54|476.14|478.54|476.14|478.34|475.94|0
1649705380000|2022-04-11 19:29:40|477.53|475.13|477.73|475.33|478.14|475.74|477.53|475.13|0
1649705390000|2022-04-11 19:29:50|477.53|475.13|477.53|475.13|477.63|475.23|477.53|475.13|0
1649705400000|2022-04-11 19:30:00|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1649705410000|2022-04-11 19:30:10|477.33|474.93|477.53|475.13|477.73|475.33|477.33|474.93|0
1649705420000|2022-04-11 19:30:20|477.42|475.02|477.73|475.33|477.73|475.33|477.33|474.93|0
1649705430000|2022-04-11 19:30:30|477.83|475.43|477.53|475.13|477.83|475.43|477.33|474.93|0
1649705440000|2022-04-11 19:30:40|477.73|475.33|477.73|475.33|477.93|475.53|477.73|475.33|0
1649705450000|2022-04-11 19:30:50|477.93|475.53|477.73|475.33|477.93|475.53|477.73|475.33|0
1649705460000|2022-04-11 19:31:00|477.32|474.92|477.73|475.33|477.73|475.33|477.32|474.92|0
1649705470000|2022-04-11 19:31:10|477.63|475.23|478.14|475.74|478.14|475.74|477.63|475.23|0
1649705480000|2022-04-11 19:31:20|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1649705490000|2022-04-11 19:31:30|478.14|475.74|478.23|475.83|478.34|475.94|478.14|475.74|0
1649705500000|2022-04-11 19:31:40|478.14|475.74|477.53|475.13|478.14|475.74|477.53|475.13|0
1649705510000|2022-04-11 19:31:50|477.73|475.33|477.53|475.13|477.73|475.33|477.53|475.13|0
1649705520000|2022-04-11 19:32:00|477.93|475.53|477.73|475.33|477.93|475.53|477.73|475.33|0
1649705530000|2022-04-11 19:32:10|477.93|475.53|477.12|474.72|477.93|475.53|477.12|474.72|0
1649705540000|2022-04-11 19:32:20|476.92|474.52|476.51|474.11|476.92|474.52|476.51|474.11|0
1649705550000|2022-04-11 19:32:30|476.11|473.71|476.11|473.71|476.31|473.91|475.9|473.5|0
1649705560000|2022-04-11 19:32:40|476.31|473.91|476.51|474.11|476.51|474.11|476.31|473.91|0
1649705570000|2022-04-11 19:32:50|476.41|474.01|475.29|472.89|476.41|474.01|475.29|472.89|0
1649705580000|2022-04-11 19:33:00|474.69|472.29|473.67|471.27|474.69|472.29|473.67|471.27|0
1649705590000|2022-04-11 19:33:10|473.88|471.48|473.88|471.48|474.08|471.68|473.67|471.27|0
1649705600000|2022-04-11 19:33:20|474.08|471.68|473.47|471.07|474.08|471.68|473.16|470.76|0
1649705610000|2022-04-11 19:33:30|473.88|471.48|474.48|472.08|474.48|472.08|473.88|471.48|0
1649705620000|2022-04-11 19:33:40|474.69|472.29|475.5|473.1|475.5|473.1|474.69|472.29|0
1649705630000|2022-04-11 19:33:50|475.09|472.69|474.69|472.29|475.09|472.69|474.69|472.29|0
1649705640000|2022-04-11 19:34:00|474.48|472.08|474.38|471.98|474.48|472.08|474.08|471.68|0
1649705650000|2022-04-11 19:34:10|474.28|471.88|474.28|471.88|474.48|472.08|474.28|471.88|0
1649705660000|2022-04-11 19:34:20|473.97|471.57|473.87|471.47|473.97|471.57|473.87|471.47|0
1649705670000|2022-04-11 19:34:30|473.67|471.27|473.67|471.27|473.67|471.27|473.67|471.27|0
1649705680000|2022-04-11 19:34:40|473.87|471.47|473.87|471.47|474.08|471.68|473.87|471.47|0
1649705690000|2022-04-11 19:34:50|473.77|471.37|473.27|470.87|473.77|471.37|473.27|470.87|0
1649705700000|2022-04-11 19:35:00|472.86|470.46|472.66|470.26|472.86|470.46|472.66|470.26|0
1649705710000|2022-04-11 19:35:10|472.86|470.46|473.27|470.87|473.27|470.87|472.86|470.46|0
1649705720000|2022-04-11 19:35:20|473.06|470.66|473.67|471.27|473.87|471.47|473.06|470.66|0
1649705730000|2022-04-11 19:35:30|473.27|470.87|473.36|470.96|473.36|470.96|473.27|470.87|0
1649705740000|2022-04-11 19:35:40|473.47|471.07|473.57|471.17|473.67|471.27|473.47|471.07|0
1649705750000|2022-04-11 19:35:50|473.47|471.07|473.47|471.07|473.47|471.07|473.27|470.87|0
1649705760000|2022-04-11 19:36:00|473.06|470.66|472.86|470.46|473.06|470.66|472.86|470.46|0
1649705770000|2022-04-11 19:36:10|472.76|470.36|472.86|470.46|473.06|470.66|472.76|470.36|0
1649705780000|2022-04-11 19:36:20|472.66|470.26|472.25|469.85|472.66|470.26|472.25|469.85|0
1649705790000|2022-04-11 19:36:30|472.46|470.06|472.66|470.26|472.66|470.26|472.46|470.06|0
1649705800000|2022-04-11 19:36:40|472.46|470.06|472.15|469.75|472.46|470.06|472.15|469.75|0
1649705810000|2022-04-11 19:36:50|472.35|469.95|472.46|470.06|472.46|470.06|472.25|469.85|0
1649705820000|2022-04-11 19:37:00|472.66|470.26|472.25|469.85|472.66|470.26|472.25|469.85|0
1649705830000|2022-04-11 19:37:10|472.15|469.75|472.05|469.65|472.25|469.85|472.05|469.65|0
1649705840000|2022-04-11 19:37:20|472.25|469.85|473.06|470.66|473.06|470.66|472.25|469.85|0
1649705850000|2022-04-11 19:37:30|472.86|470.46|472.86|470.46|473.06|470.66|472.86|470.46|0
1649705860000|2022-04-11 19:37:40|472.66|470.26|472.66|470.26|472.75|470.35|472.66|470.26|0
1649705870000|2022-04-11 19:37:50|472.86|470.46|472.46|470.06|473.06|470.66|472.46|470.06|0
1649705880000|2022-04-11 19:38:00|471.95|469.55|472.35|469.95|472.35|469.95|471.95|469.55|0
1649705890000|2022-04-11 19:38:10|472.05|469.65|472.05|469.65|472.25|469.85|472.05|469.65|0
1649705900000|2022-04-11 19:38:20|471.95|469.55|471.94|469.54|471.95|469.55|471.94|469.54|0
1649705910000|2022-04-11 19:38:30|472.25|469.85|472.45|470.05|472.66|470.26|472.25|469.85|0
1649705920000|2022-04-11 19:38:40|472.86|470.46|472.45|470.05|472.86|470.46|472.45|470.05|0
1649705930000|2022-04-11 19:38:50|472.55|470.15|472.66|470.26|472.66|470.26|472.45|470.05|0
1649705940000|2022-04-11 19:39:00|472.45|470.05|472.66|470.26|472.66|470.26|472.45|470.05|0
1649705950000|2022-04-11 19:39:10|473.06|470.66|473.67|471.27|473.67|471.27|473.06|470.66|0
1649705960000|2022-04-11 19:39:20|474.28|471.88|474.48|472.08|474.48|472.08|474.28|471.88|0
1649705970000|2022-04-11 19:39:30|474.28|471.88|473.47|471.07|474.28|471.88|473.26|470.86|0
1649705980000|2022-04-11 19:39:40|474.07|471.67|474.28|471.88|474.48|472.08|474.07|471.67|0
1649705990000|2022-04-11 19:39:50|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1649706000000|2022-04-11 19:40:00|474.28|471.88|474.37|471.97|474.48|472.08|474.28|471.88|0
1649706010000|2022-04-11 19:40:10|474.68|472.28|475.29|472.89|475.29|472.89|474.48|472.08|0
1649706020000|2022-04-11 19:40:20|475.69|473.29|475.9|473.5|475.9|473.5|475.59|473.19|0
1649706030000|2022-04-11 19:40:30|475.69|473.29|475.59|473.19|475.69|473.29|475.49|473.09|0
1649706040000|2022-04-11 19:40:40|475.9|473.5|475.9|473.5|476.3|473.9|475.9|473.5|0
1649706050000|2022-04-11 19:40:50|476.3|473.9|476.3|473.9|476.4|474|476.3|473.9|0
1649706060000|2022-04-11 19:41:00|475.69|473.29|475.9|473.5|475.9|473.5|475.69|473.29|0
1649706070000|2022-04-11 19:41:10|476.51|474.11|476.3|473.9|476.51|474.11|476.3|473.9|0
1649706080000|2022-04-11 19:41:20|475.49|473.09|475.29|472.89|475.49|473.09|474.88|472.48|0
1649706090000|2022-04-11 19:41:30|475.69|473.29|475.29|472.89|475.69|473.29|475.29|472.89|0
1649706100000|2022-04-11 19:41:40|475.39|472.99|474.48|472.08|475.49|473.09|474.48|472.08|0
1649706110000|2022-04-11 19:41:50|473.87|471.47|474.48|472.08|474.48|472.08|473.87|471.47|0
1649706120000|2022-04-11 19:42:00|474.07|471.67|473.67|471.27|474.07|471.67|473.67|471.27|0
1649706130000|2022-04-11 19:42:10|474.07|471.67|473.67|471.27|474.07|471.67|473.67|471.27|0
1649706140000|2022-04-11 19:42:20|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1649706150000|2022-04-11 19:42:30|473.06|470.66|472.25|469.85|473.06|470.66|472.25|469.85|0
1649706160000|2022-04-11 19:42:40|472.45|470.05|472.86|470.46|472.86|470.46|472.45|470.05|0
1649706170000|2022-04-11 19:42:50|472.65|470.25|472.65|470.25|472.65|470.25|472.65|470.25|0
1649706180000|2022-04-11 19:43:00|472.86|470.46|472.65|470.25|472.86|470.46|472.45|470.05|0
1649706190000|2022-04-11 19:43:10|473.06|470.66|472.25|469.85|473.06|470.66|472.25|469.85|0
1649706200000|2022-04-11 19:43:20|472.65|470.25|472.86|470.46|472.86|470.46|472.45|470.05|0
1649706210000|2022-04-11 19:43:30|472.65|470.25|472.65|470.25|472.86|470.46|472.45|470.05|0
1649706220000|2022-04-11 19:43:40|472.75|470.35|472.86|470.46|473.06|470.66|472.75|470.35|0
1649706230000|2022-04-11 19:43:50|472.65|470.25|472.45|470.05|472.65|470.25|472.45|470.05|0
1649706240000|2022-04-11 19:44:00|472.65|470.25|472.14|469.74|472.65|470.25|472.14|469.74|0
1649706250000|2022-04-11 19:44:10|472.05|469.65|472.25|469.85|472.25|469.85|472.05|469.65|0
1649706260000|2022-04-11 19:44:20|472.35|469.95|473.87|471.47|473.87|471.47|472.35|469.95|0
1649706270000|2022-04-11 19:44:30|474.07|471.67|473.06|470.66|474.07|471.67|473.06|470.66|0
1649706280000|2022-04-11 19:44:40|473.26|470.86|472.45|470.05|473.26|470.86|472.45|470.05|0
1649706290000|2022-04-11 19:44:50|472.65|470.25|473.46|471.06|473.46|471.06|472.65|470.25|0
1649706300000|2022-04-11 19:45:00|473.06|470.66|472.45|470.05|473.06|470.66|472.45|470.05|0
1649706310000|2022-04-11 19:45:10|472.25|469.85|471.64|469.24|472.25|469.85|471.03|468.63|0
1649706320000|2022-04-11 19:45:20|472.25|469.85|473.46|471.06|473.46|471.06|472.25|469.85|0
1649706330000|2022-04-11 19:45:30|473.15|470.75|472.65|470.25|473.15|470.75|472.65|470.25|0
1649706340000|2022-04-11 19:45:40|472.04|469.64|471.03|468.63|472.04|469.64|471.03|468.63|0
1649706350000|2022-04-11 19:45:50|471.13|468.73|471.44|469.04|471.44|469.04|471.03|468.63|0
1649706360000|2022-04-11 19:46:00|471.33|468.93|471.44|469.04|471.44|469.04|471.33|468.93|0
1649706370000|2022-04-11 19:46:10|471.24|468.84|471.64|469.24|471.84|469.44|471.24|468.84|0
1649706380000|2022-04-11 19:46:20|471.84|469.44|471.03|468.63|471.84|469.44|471.03|468.63|0
1649706390000|2022-04-11 19:46:30|471.24|468.84|471.44|469.04|471.44|469.04|471.03|468.63|0
1649706400000|2022-04-11 19:46:40|471.24|468.84|471.53|469.13|471.53|469.13|471.24|468.84|0
1649706410000|2022-04-11 19:46:50|471.64|469.24|471.03|468.63|471.64|469.24|471.03|468.63|0
1649706420000|2022-04-11 19:47:00|470.83|468.43|470.83|468.43|471.03|468.63|470.83|468.43|0
1649706430000|2022-04-11 19:47:10|471.03|468.63|470.83|468.43|471.03|468.63|470.83|468.43|0
1649706440000|2022-04-11 19:47:20|470.22|467.82|470.22|467.82|470.63|468.23|470.22|467.82|0
1649706450000|2022-04-11 19:47:30|470.63|468.23|472.65|470.25|472.65|470.25|470.63|468.23|0
1649706460000|2022-04-11 19:47:40|472.85|470.45|471.44|469.04|472.85|470.45|471.23|468.83|0
1649706470000|2022-04-11 19:47:50|471.64|469.24|472.04|469.64|472.04|469.64|471.44|469.04|0
1649706480000|2022-04-11 19:48:00|471.64|469.24|472.85|470.45|472.85|470.45|471.64|469.24|0
1649706490000|2022-04-11 19:48:10|472.25|469.85|473.46|471.06|473.46|471.06|472.25|469.85|0
1649706500000|2022-04-11 19:48:20|473.86|471.46|473.66|471.26|473.86|471.46|473.46|471.06|0
1649706510000|2022-04-11 19:48:30|473.26|470.86|471.13|468.73|473.26|470.86|471.13|468.73|0
1649706520000|2022-04-11 19:48:40|471.33|468.93|470.93|468.53|471.33|468.93|470.93|468.53|0
1649706530000|2022-04-11 19:48:50|471.54|469.14|471.33|468.93|471.54|469.14|471.13|468.73|0
1649706540000|2022-04-11 19:49:00|472.56|470.16|472.15|469.75|472.56|470.16|472.15|469.75|0
1649706550000|2022-04-11 19:49:10|472.36|469.96|472.05|469.65|472.36|469.96|472.05|469.65|0
1649706560000|2022-04-11 19:49:20|471.34|468.94|471.34|468.94|471.55|469.15|471.34|468.94|0
1649706570000|2022-04-11 19:49:30|471.14|468.74|470.94|468.54|471.14|468.74|470.94|468.54|0
1649706580000|2022-04-11 19:49:40|471.14|468.74|470.94|468.54|471.14|468.74|470.74|468.34|0
1649706590000|2022-04-11 19:49:50|471.14|468.74|470.94|468.54|471.14|468.74|470.94|468.54|0
1649706600000|2022-04-11 19:50:00|472.56|470.16|473.57|471.17|473.57|471.17|472.15|469.75|0
1649706610000|2022-04-11 19:50:10|473.77|471.37|472.36|469.96|473.77|471.37|472.36|469.96|0
1649706620000|2022-04-11 19:50:20|472.86|470.46|473.37|470.97|473.37|470.97|472.86|470.46|0
1649706630000|2022-04-11 19:50:30|474.18|471.78|473.57|471.17|474.18|471.78|473.37|470.97|0
1649706640000|2022-04-11 19:50:40|472.96|470.56|471.64|469.24|472.96|470.56|471.55|469.15|0
1649706650000|2022-04-11 19:50:50|471.75|469.35|472.15|469.75|472.65|470.25|471.75|469.35|0
1649706660000|2022-04-11 19:51:00|471.95|469.55|472.76|470.36|472.76|470.36|471.55|469.15|0
1649706670000|2022-04-11 19:51:10|472.56|470.16|471.14|468.74|472.56|470.16|471.14|468.74|0
1649706680000|2022-04-11 19:51:20|470.94|468.54|471.24|468.84|471.24|468.84|470.94|468.54|0
1649706690000|2022-04-11 19:51:30|470.94|468.54|470.03|467.63|470.94|468.54|470.03|467.63|0
1649706700000|2022-04-11 19:51:40|470.33|467.93|469.73|467.33|470.33|467.93|469.73|467.33|0
1649706710000|2022-04-11 19:51:50|469.93|467.53|469.52|467.12|469.93|467.53|469.52|467.12|0
1649706720000|2022-04-11 19:52:00|469.73|467.33|469.73|467.33|469.73|467.33|469.12|466.72|0
1649706730000|2022-04-11 19:52:10|469.93|467.53|469.32|466.92|469.93|467.53|469.32|466.92|0
1649706740000|2022-04-11 19:52:20|468.92|466.52|468.92|466.52|468.92|466.52|468.92|466.52|0
1649706750000|2022-04-11 19:52:30|469.12|466.72|468.72|466.32|469.12|466.72|468.52|466.12|0
1649706760000|2022-04-11 19:52:40|468.51|466.11|468.72|466.32|468.72|466.32|468.51|466.11|0
1649706770000|2022-04-11 19:52:50|469.12|466.72|468.72|466.32|469.12|466.72|468.51|466.11|0
1649706780000|2022-04-11 19:53:00|468.51|466.11|468.51|466.11|468.72|466.32|468.51|466.11|0
1649706790000|2022-04-11 19:53:10|469.32|466.92|469.52|467.12|469.52|467.12|469.32|466.92|0
1649706800000|2022-04-11 19:53:20|469.32|466.92|469.93|467.53|469.93|467.53|469.32|466.92|0
1649706810000|2022-04-11 19:53:30|468.51|466.11|468.51|466.11|468.51|466.11|468.51|466.11|0
1649706820000|2022-04-11 19:53:40|468.72|466.32|468.92|466.52|469.12|466.72|468.72|466.32|0
1649706830000|2022-04-11 19:53:50|468.72|466.32|468.11|465.71|468.72|466.32|468.11|465.71|0
1649706840000|2022-04-11 19:54:00|468.31|465.91|468.51|466.11|468.92|466.52|468.31|465.91|0
1649706850000|2022-04-11 19:54:10|468.31|465.91|468.11|465.71|468.51|466.11|468.11|465.71|0
1649706860000|2022-04-11 19:54:20|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1649706870000|2022-04-11 19:54:30|468.11|465.71|467.51|465.11|468.11|465.71|467.51|465.11|0
1649706880000|2022-04-11 19:54:40|467.3|464.9|466.5|464.1|467.3|464.9|466.5|464.1|0
1649706890000|2022-04-11 19:54:50|466.7|464.3|466.5|464.1|466.7|464.3|466.5|464.1|0
1649706900000|2022-04-11 19:55:00|466.9|464.5|465.89|463.49|466.9|464.5|465.89|463.49|0
1649706910000|2022-04-11 19:55:10|465.69|463.29|465.89|463.49|465.89|463.49|465.69|463.29|0
1649706920000|2022-04-11 19:55:20|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1649706930000|2022-04-11 19:55:30|465.69|463.29|466.09|463.69|466.09|463.69|465.69|463.29|0
1649706940000|2022-04-11 19:55:40|466.5|464.1|467.1|464.7|467.3|464.9|466.5|464.1|0
1649706950000|2022-04-11 19:55:50|466.7|464.3|467.1|464.7|467.3|464.9|466.7|464.3|0
1649706960000|2022-04-11 19:56:00|466.5|464.1|466.09|463.69|466.5|464.1|466.09|463.69|0
1649706970000|2022-04-11 19:56:10|466.3|463.9|465.89|463.49|466.3|463.9|465.89|463.49|0
1649706980000|2022-04-11 19:56:20|465.69|463.29|465.69|463.29|465.69|463.29|465.69|463.29|0
1649706990000|2022-04-11 19:56:30|466.29|463.89|466.5|464.1|466.7|464.3|466.09|463.69|0
1649707000000|2022-04-11 19:56:40|466.7|464.3|466.9|464.5|466.9|464.5|466.7|464.3|0
1649707010000|2022-04-11 19:56:50|467.3|464.9|467.91|465.51|467.91|465.51|467.3|464.9|0
1649707020000|2022-04-11 19:57:00|468.11|465.71|466.09|463.69|468.11|465.71|466.09|463.69|0
1649707030000|2022-04-11 19:57:10|466.7|464.3|467.1|464.7|467.3|464.9|466.7|464.3|0
1649707040000|2022-04-11 19:57:20|467.5|465.1|467.5|465.1|467.7|465.3|467.5|465.1|0
1649707050000|2022-04-11 19:57:30|467.7|465.3|467.91|465.51|467.91|465.51|467.5|465.1|0
1649707060000|2022-04-11 19:57:40|468.31|465.91|468.11|465.71|468.31|465.91|468.11|465.71|0
1649707070000|2022-04-11 19:57:50|467.91|465.51|467.7|465.3|467.91|465.51|467.1|464.7|0
1649707080000|2022-04-11 19:58:00|467.3|464.9|467.3|464.9|467.3|464.9|467.3|464.9|0
1649707090000|2022-04-11 19:58:10|467.5|465.1|467.91|465.51|468.11|465.71|467.5|465.1|0
1649707100000|2022-04-11 19:58:20|468.11|465.71|468.31|465.91|468.51|466.11|468.11|465.71|0
1649707110000|2022-04-11 19:58:30|467.5|465.1|467.3|464.9|467.5|465.1|467.3|464.9|0
1649707120000|2022-04-11 19:58:40|467.5|465.1|467.5|465.1|467.5|465.1|466.9|464.5|0
1649707130000|2022-04-11 19:58:50|467.3|464.9|467.5|465.1|468.31|465.91|467.3|464.9|0
1649707140000|2022-04-11 19:59:00|467.91|465.51|469.12|466.72|469.32|466.92|467.91|465.51|0
1649707150000|2022-04-11 19:59:10|467.7|465.3|467.1|464.7|467.7|465.3|466.9|464.5|0
1649707160000|2022-04-11 19:59:20|466.7|464.3|466.49|464.09|466.9|464.5|466.29|463.89|0
1649707170000|2022-04-11 19:59:30|467.5|465.1|468.51|466.11|468.51|466.11|467.5|465.1|0
1649707180000|2022-04-11 19:59:40|469.12|466.72|468.91|466.51|469.12|466.72|468.91|466.51|0
1649707190000|2022-04-11 19:59:50|469.32|466.92|470.73|468.33|470.93|468.53|469.32|466.92|0
1649707200000|2022-04-11 20:00:00|471.13|468.73|469.72|467.32|471.13|468.73|469.72|467.32|0
1649707210000|2022-04-11 20:00:10|468.51|466.11|467.7|465.3|468.51|466.11|467.7|465.3|0
1649707220000|2022-04-11 20:00:20|468.31|465.91|467.5|465.1|468.31|465.91|467.5|465.1|0
1649707230000|2022-04-11 20:00:30|469.52|467.12|470.12|467.72|470.53|468.13|469.32|466.92|0
1649707240000|2022-04-11 20:00:40|470.33|467.93|470.12|467.72|470.53|468.13|470.12|467.72|0
1649707250000|2022-04-11 20:00:50|470.53|468.13|470.12|467.72|470.53|468.13|470.12|467.72|0
1649707260000|2022-04-11 20:01:00|469.92|467.52|469.72|467.32|469.92|467.52|469.72|467.32|0
1649707270000|2022-04-11 20:01:10|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1649707280000|2022-04-11 20:01:20|469.72|467.32|469.72|467.32|469.72|467.32|469.52|467.12|0
1649707290000|2022-04-11 20:01:30|469.32|466.92|469.52|467.12|469.52|467.12|469.32|466.92|0
1649707300000|2022-04-11 20:01:40|469.72|467.32|469.72|467.32|469.72|467.32|469.52|467.12|0
1649707310000|2022-04-11 20:01:50|469.32|466.92|468.91|466.51|469.52|467.12|468.91|466.51|0
1649707320000|2022-04-11 20:02:00|468.31|465.91|468.1|465.7|468.31|465.91|468.1|465.7|0
1649707330000|2022-04-11 20:02:10|467.68|465.28|467.48|465.08|467.68|465.28|467.48|465.08|0
1649707340000|2022-04-11 20:02:20|467.28|464.88|467.8|465.4|467.8|465.4|467.28|464.88|0
1649707350000|2022-04-11 20:02:30|467.59|465.19|468.2|465.8|468.2|465.8|467.59|465.19|0
1649707360000|2022-04-11 20:02:40|467.8|465.4|467.8|465.4|468|465.6|467.8|465.4|0
1649707370000|2022-04-11 20:02:50|468|465.6|468.4|466|468.4|466|468|465.6|0
1649707380000|2022-04-11 20:03:00|468|465.6|467.59|465.19|468|465.6|467.59|465.19|0
1649707390000|2022-04-11 20:03:10|467.39|464.99|467.8|465.4|467.8|465.4|467.19|464.79|0
1649707400000|2022-04-11 20:03:20|467.59|465.19|467.39|464.99|467.59|465.19|467.39|464.99|0
1649707410000|2022-04-11 20:03:30|467.19|464.79|467.59|465.19|467.59|465.19|467.19|464.79|0
1649707420000|2022-04-11 20:03:40|467.89|465.49|467.8|465.4|468|465.6|467.8|465.4|0
1649707430000|2022-04-11 20:03:50|467.59|465.19|467.79|465.39|467.79|465.39|467.59|465.19|0
1649707440000|2022-04-11 20:04:00|467.39|464.99|467.19|464.79|467.39|464.99|467.19|464.79|0
1649707450000|2022-04-11 20:04:10|467.09|464.69|467.39|464.99|467.39|464.99|466.99|464.59|0
1649707460000|2022-04-11 20:04:20|467.29|464.89|467.39|464.99|467.39|464.99|467.29|464.89|0
1649707470000|2022-04-11 20:04:30|467.19|464.79|467.39|464.99|467.39|464.99|467.19|464.79|0
1649707480000|2022-04-11 20:04:40|467.59|465.19|467.39|464.99|467.59|465.19|467.39|464.99|0
1649707490000|2022-04-11 20:04:50|467.19|464.79|466.99|464.59|467.19|464.79|466.99|464.59|0
1649707500000|2022-04-11 20:05:00|467.19|464.79|467.79|465.39|467.79|465.39|467.19|464.79|0
1649707510000|2022-04-11 20:05:10|467.59|465.19|467.49|465.09|467.59|465.19|467.49|465.09|0
1649707520000|2022-04-11 20:05:20|467.39|464.99|467.79|465.39|467.79|465.39|467.39|464.99|0
1649707530000|2022-04-11 20:05:30|467.39|464.99|467.79|465.39|467.79|465.39|467.39|464.99|0
1649707540000|2022-04-11 20:05:40|467.59|465.19|467.79|465.39|467.79|465.39|467.59|465.19|0
1649707550000|2022-04-11 20:05:50|468|465.6|467.99|465.59|468.2|465.8|467.99|465.59|0
1649707560000|2022-04-11 20:06:00|467.79|465.39|467.99|465.59|467.99|465.59|467.79|465.39|0
1649707570000|2022-04-11 20:06:10|468.2|465.8|467.99|465.59|468.2|465.8|467.99|465.59|0
1649707580000|2022-04-11 20:06:20|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1649707590000|2022-04-11 20:06:30|467.99|465.59|468.2|465.8|468.2|465.8|467.99|465.59|0
1649707600000|2022-04-11 20:06:40|468.09|465.69|468.2|465.8|468.2|465.8|468.09|465.69|0
1649707610000|2022-04-11 20:06:50|468.4|466|468.4|466|468.4|466|468.2|465.8|0
1649707620000|2022-04-11 20:07:00|468.2|465.8|468.2|465.8|468.2|465.8|468.2|465.8|0
1649707630000|2022-04-11 20:07:10|467.99|465.59|468.2|465.8|468.2|465.8|467.99|465.59|0
1649707640000|2022-04-11 20:07:20|467.99|465.59|467.59|465.19|467.99|465.59|467.59|465.19|0
1649707650000|2022-04-11 20:07:30|467.99|465.59|468.2|465.8|468.2|465.8|467.89|465.49|0
1649707660000|2022-04-11 20:07:40|468.4|466|468.2|465.8|468.4|466|468.2|465.8|0
1649707670000|2022-04-11 20:07:50|468.4|466|468.4|466|468.4|466|468.4|466|0
1649707680000|2022-04-11 20:08:00|468.6|466.2|468.8|466.4|468.8|466.4|468.6|466.2|0
1649707690000|2022-04-11 20:08:10|469|466.6|469.2|466.8|469.2|466.8|468.8|466.4|0
1649707710000|2022-04-11 20:08:30|469.41|467.01|469.2|466.8|469.41|467.01|469.2|466.8|0
1649707730000|2022-04-11 20:08:50|469|466.6|469.2|466.8|469.2|466.8|469|466.6|0
1649707740000|2022-04-11 20:09:00|469.3|466.9|469.4|467|469.4|467|469.2|466.8|0
1649707750000|2022-04-11 20:09:10|469.61|467.21|469.4|467|469.61|467.21|469.4|467|0
1649707760000|2022-04-11 20:09:20|469.61|467.21|469.4|467|469.61|467.21|469.2|466.8|0
1649707770000|2022-04-11 20:09:30|469.2|466.8|469.2|466.8|469.4|467|469.2|466.8|0
1649707780000|2022-04-11 20:09:40|469.4|467|469.4|467|469.4|467|469.2|466.8|0
1649707790000|2022-04-11 20:09:50|469.61|467.21|469.61|467.21|469.61|467.21|469.61|467.21|0
1649707800000|2022-04-11 20:10:00|469.4|467|470.62|468.22|470.62|468.22|469.4|467|0
1649707810000|2022-04-11 20:10:10|470.82|468.42|470.62|468.22|470.82|468.42|470.62|468.22|0
1649707830000|2022-04-11 20:10:30|470.41|468.01|470.41|468.01|470.41|468.01|470.41|468.01|0
1649707840000|2022-04-11 20:10:40|470.62|468.22|470.61|468.21|470.62|468.22|470.61|468.21|0
1649707850000|2022-04-11 20:10:50|470.41|468.01|470.41|468.01|470.41|468.01|470.41|468.01|0
1649707870000|2022-04-11 20:11:10|470.21|467.81|470.21|467.81|470.41|468.01|470.21|467.81|0
1649707880000|2022-04-11 20:11:20|470.01|467.61|470.11|467.71|470.11|467.71|470.01|467.61|0
1649707890000|2022-04-11 20:11:30|470.41|468.01|470.61|468.21|470.61|468.21|470.41|468.01|0
1649707900000|2022-04-11 20:11:40|471.02|468.62|470.82|468.42|471.02|468.62|470.82|468.42|0
1649707930000|2022-04-11 20:12:10|471.02|468.62|471.02|468.62|471.02|468.62|470.82|468.42|0
1649707950000|2022-04-11 20:12:30|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1649707960000|2022-04-11 20:12:40|471.42|469.02|471.42|469.02|471.42|469.02|471.42|469.02|0
1649707970000|2022-04-11 20:12:50|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1649707990000|2022-04-11 20:13:10|471.42|469.02|471.22|468.82|471.42|469.02|471.02|468.62|0
1649708000000|2022-04-11 20:13:20|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1649708010000|2022-04-11 20:13:30|471.42|469.02|470.61|468.21|471.42|469.02|470.61|468.21|0
1649708020000|2022-04-11 20:13:40|470.41|468.01|470.21|467.81|470.61|468.21|470.21|467.81|0
1649708030000|2022-04-11 20:13:50|470.41|468.01|470.41|468.01|470.61|468.21|470.41|468.01|0
1649708040000|2022-04-11 20:14:00|470.21|467.81|469.9|467.5|470.21|467.81|469.9|467.5|0
1649708050000|2022-04-11 20:14:10|469.8|467.4|469.6|467.2|470.41|468.01|469.6|467.2|0
1649708060000|2022-04-11 20:14:20|469.4|467|469.2|466.8|469.6|467.2|469.2|466.8|0
1649708070000|2022-04-11 20:14:30|469.4|467|469.4|467|469.4|467|469.2|466.8|0
1649708080000|2022-04-11 20:14:40|469.5|467.1|469|466.6|469.6|467.2|469|466.6|0
1649708090000|2022-04-11 20:14:50|468.79|466.39|468.59|466.19|468.79|466.39|468.59|466.19|0
1649708110000|2022-04-11 20:15:10|468.99|465.99|468.79|465.99|468.99|465.99|468.79|465.99|0
1649708120000|2022-04-11 20:15:20|468.99|466.19|469.29|466.49|469.29|466.49|468.99|466.19|0
1649708130000|2022-04-11 20:15:30|469.4|466.6|469.4|466.6|469.4|466.6|469.4|466.6|0
1649708140000|2022-04-11 20:15:40|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1649708150000|2022-04-11 20:15:50|469.4|466.6|469.4|466.6|469.4|466.6|469.4|466.6|0
1649708200000|2022-04-11 20:16:40|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1649708210000|2022-04-11 20:16:50|469.4|466.6|469.4|466.6|469.4|466.6|469.4|466.6|0
1649708220000|2022-04-11 20:17:00|469.49|466.69|469.4|466.6|469.49|466.69|469.4|466.6|0
1649708270000|2022-04-11 20:17:50|469.6|466.8|469.6|466.8|469.6|466.8|469.6|466.8|0
1649708300000|2022-04-11 20:18:20|470|467.2|470|467.2|470|467.2|470|467.2|0
1649708310000|2022-04-11 20:18:30|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1649708320000|2022-04-11 20:18:40|470|467.2|469.8|467|470|467.2|469.8|467|0
1649708350000|2022-04-11 20:19:10|470|467.2|470|467.2|470|467.2|470|467.2|0
1649708360000|2022-04-11 20:19:20|470.2|467.4|470|467.2|470.2|467.4|470|467.2|0
1649708390000|2022-04-11 20:19:50|469.19|466.39|469.19|466.39|469.19|466.39|469.19|466.39|0
1649708400000|2022-04-11 20:20:00|469.39|466.59|469.39|466.59|469.49|466.69|469.39|466.59|0
1649708410000|2022-04-11 20:20:10|469.6|466.8|469.6|466.8|469.6|466.8|469.6|466.8|0
1649708420000|2022-04-11 20:20:20|469.39|466.59|469.39|466.59|469.39|466.59|469.39|466.59|0
1649708450000|2022-04-11 20:20:50|469.19|466.39|469.19|466.39|469.19|466.39|469.19|466.39|0
1649708460000|2022-04-11 20:21:00|469.39|466.59|469.19|466.39|469.39|466.59|469.19|466.39|0
1649708490000|2022-04-11 20:21:30|468.99|466.19|468.99|466.19|469.19|466.39|468.99|466.19|0
1649708520000|2022-04-11 20:22:00|468.79|465.99|468.59|465.79|468.79|465.99|468.59|465.79|0
1649708530000|2022-04-11 20:22:10|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1649708550000|2022-04-11 20:22:30|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1649708560000|2022-04-11 20:22:40|468.59|465.79|468.79|465.99|468.79|465.99|468.59|465.79|0
1649708570000|2022-04-11 20:22:50|468.68|465.88|468.59|465.79|468.68|465.88|468.59|465.79|0
1649708600000|2022-04-11 20:23:20|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1649708610000|2022-04-11 20:23:30|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649708620000|2022-04-11 20:23:40|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1649708630000|2022-04-11 20:23:50|468.28|465.48|468.18|465.38|468.28|465.48|468.18|465.38|0
1649708640000|2022-04-11 20:24:00|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1649708650000|2022-04-11 20:24:10|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649708660000|2022-04-11 20:24:20|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1649708700000|2022-04-11 20:25:00|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649708710000|2022-04-11 20:25:10|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1649708730000|2022-04-11 20:25:30|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649708750000|2022-04-11 20:25:50|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1649708760000|2022-04-11 20:26:00|468.28|465.48|468.38|465.58|468.38|465.58|468.28|465.48|0
1649708770000|2022-04-11 20:26:10|468.58|465.78|468.38|465.58|468.58|465.78|468.38|465.58|0
1649708780000|2022-04-11 20:26:20|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1649708790000|2022-04-11 20:26:30|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1649708810000|2022-04-11 20:26:50|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1649708880000|2022-04-11 20:28:00|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1649708920000|2022-04-11 20:28:40|468.18|465.38|467.98|465.18|468.18|465.38|467.98|465.18|0
1649708950000|2022-04-11 20:29:10|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649708960000|2022-04-11 20:29:20|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1649708980000|2022-04-11 20:29:40|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1649709000000|2022-04-11 20:30:00|467.98|465.18|467.77|464.97|467.98|465.18|467.77|464.97|0
1649709010000|2022-04-11 20:30:10|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1649709020000|2022-04-11 20:30:20|467.37|464.57|467.17|464.37|467.37|464.57|467.17|464.37|0
1649709030000|2022-04-11 20:30:30|467.37|464.57|467.37|464.57|467.37|464.57|467.37|464.57|0
1649709040000|2022-04-11 20:30:40|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1649709050000|2022-04-11 20:30:50|467.97|465.17|468.18|465.38|468.18|465.38|467.97|465.17|0
1649709060000|2022-04-11 20:31:00|467.97|465.17|467.97|465.17|467.97|465.17|467.97|465.17|0
1649709070000|2022-04-11 20:31:10|467.77|464.97|467.97|465.17|467.97|465.17|467.77|464.97|0
1649709110000|2022-04-11 20:31:50|467.77|464.97|467.57|464.77|467.77|464.97|467.57|464.77|0
1649709120000|2022-04-11 20:32:00|467.77|464.97|467.97|465.17|467.97|465.17|467.77|464.97|0
1649709140000|2022-04-11 20:32:20|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1649709180000|2022-04-11 20:33:00|467.57|464.77|467.37|464.57|467.57|464.77|467.37|464.57|0
1649709190000|2022-04-11 20:33:10|467.17|464.37|467.17|464.37|467.17|464.37|467.17|464.37|0
1649709200000|2022-04-11 20:33:20|467.69|464.89|467.89|465.09|467.89|465.09|467.69|464.89|0
1649709210000|2022-04-11 20:33:30|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649709220000|2022-04-11 20:33:40|467.89|465.09|467.89|465.09|467.89|465.09|467.89|465.09|0
1649709240000|2022-04-11 20:34:00|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1649709250000|2022-04-11 20:34:10|468.29|465.49|468.29|465.49|468.49|465.69|468.29|465.49|0
1649709300000|2022-04-11 20:35:00|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1649709310000|2022-04-11 20:35:10|468.69|465.89|468.89|466.09|468.89|466.09|468.69|465.89|0
1649709410000|2022-04-11 20:36:50|469.09|466.29|468.89|466.09|469.09|466.29|468.89|466.09|0
1649709440000|2022-04-11 20:37:20|468.99|466.19|468.89|466.09|468.99|466.19|468.89|466.09|0
1649709470000|2022-04-11 20:37:50|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1649709480000|2022-04-11 20:38:00|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649709500000|2022-04-11 20:38:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649709530000|2022-04-11 20:38:50|469.7|466.9|469.7|466.9|469.7|466.9|469.7|466.9|0
1649709540000|2022-04-11 20:39:00|469.9|467.1|470.1|467.3|470.1|467.3|469.9|467.1|0
1649709550000|2022-04-11 20:39:10|469.9|467.1|470.3|467.5|470.3|467.5|469.9|467.1|0
1649709570000|2022-04-11 20:39:30|470.5|467.7|470.3|467.5|470.5|467.7|470.3|467.5|0
1649709590000|2022-04-11 20:39:50|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1649709600000|2022-04-11 20:40:00|470.7|467.9|470.5|467.7|470.7|467.9|470.5|467.7|0
1649709610000|2022-04-11 20:40:10|470.3|467.5|470.1|467.3|470.3|467.5|470.1|467.3|0
1649709620000|2022-04-11 20:40:20|470.3|467.5|470.3|467.5|470.3|467.5|470.3|467.5|0
1649709640000|2022-04-11 20:40:40|470.1|467.3|470.3|467.5|470.3|467.5|470.1|467.3|0
1649709650000|2022-04-11 20:40:50|470.5|467.7|470.4|467.6|470.5|467.7|470.4|467.6|0
1649709660000|2022-04-11 20:41:00|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1649709680000|2022-04-11 20:41:20|470.4|467.6|470.3|467.5|470.4|467.6|470.3|467.5|0
1649709710000|2022-04-11 20:41:50|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1649709730000|2022-04-11 20:42:10|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1649709740000|2022-04-11 20:42:20|470.3|467.5|470.3|467.5|470.3|467.5|470.3|467.5|0
1649709760000|2022-04-11 20:42:40|470.5|467.7|470.3|467.5|470.5|467.7|470.3|467.5|0
1649709780000|2022-04-11 20:43:00|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1649709790000|2022-04-11 20:43:10|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1649709800000|2022-04-11 20:43:20|470.44|467.64|470.64|467.84|470.64|467.84|470.44|467.64|0
1649709810000|2022-04-11 20:43:30|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1649709830000|2022-04-11 20:43:50|470.74|467.94|470.84|468.04|470.84|468.04|470.74|467.94|0
1649709860000|2022-04-11 20:44:20|470.74|467.94|470.64|467.84|470.74|467.94|470.64|467.84|0
1649709870000|2022-04-11 20:44:30|470.44|467.64|470.64|467.84|470.64|467.84|470.44|467.64|0
1649709880000|2022-04-11 20:44:40|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1649709900000|2022-04-11 20:45:00|471.04|468.24|471.04|468.24|471.04|468.24|470.84|468.04|0
1649709920000|2022-04-11 20:45:20|470.84|468.04|470.64|467.84|470.84|468.04|470.64|467.84|0
1649709930000|2022-04-11 20:45:30|470.73|467.93|470.84|468.04|470.84|468.04|470.73|467.93|0
1649709950000|2022-04-11 20:45:50|470.73|467.93|470.64|467.84|471.04|468.24|470.64|467.84|0
1649709980000|2022-04-11 20:46:20|470.53|467.73|470.73|467.93|470.73|467.93|470.53|467.73|0
1649709990000|2022-04-11 20:46:30|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1649710000000|2022-04-11 20:46:40|470.64|467.84|470.53|467.73|470.64|467.84|470.53|467.73|0
1649710010000|2022-04-11 20:46:50|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1649710020000|2022-04-11 20:47:00|470.73|467.93|470.64|467.84|470.73|467.93|470.64|467.84|0
1649710050000|2022-04-11 20:47:30|470.53|467.73|470.23|467.43|470.53|467.73|470.23|467.43|0
1649710070000|2022-04-11 20:47:50|470.43|467.63|470.23|467.43|470.43|467.63|470.23|467.43|0
1649710080000|2022-04-11 20:48:00|470.03|467.23|470.23|467.43|470.23|467.43|470.03|467.23|0
1649710090000|2022-04-11 20:48:10|470.43|467.63|470.03|467.23|470.43|467.63|470.03|467.23|0
1649710100000|2022-04-11 20:48:20|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1649710110000|2022-04-11 20:48:30|470.43|467.63|470.23|467.43|470.43|467.63|470.23|467.43|0
1649710120000|2022-04-11 20:48:40|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1649710130000|2022-04-11 20:48:50|470.63|467.83|470.63|467.83|470.63|467.83|470.63|467.83|0
1649710140000|2022-04-11 20:49:00|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1649710170000|2022-04-11 20:49:30|470.93|468.13|470.84|468.04|470.93|468.13|470.84|468.04|0
1649710180000|2022-04-11 20:49:40|470.93|468.13|470.84|468.04|470.93|468.13|470.84|468.04|0
1649710220000|2022-04-11 20:50:20|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1649710270000|2022-04-11 20:51:10|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1649710310000|2022-04-11 20:51:50|471.44|468.64|471.24|468.44|471.44|468.64|471.24|468.44|0
1649710330000|2022-04-11 20:52:10|471.04|468.24|471.04|468.24|471.24|468.44|471.04|468.24|0
1649710360000|2022-04-11 20:52:40|471.24|468.44|471.04|468.24|471.24|468.44|471.04|468.24|0
1649710380000|2022-04-11 20:53:00|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1649710390000|2022-04-11 20:53:10|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1649710410000|2022-04-11 20:53:30|470.63|467.83|470.63|467.83|470.63|467.83|470.63|467.83|0
1649710430000|2022-04-11 20:53:50|470.73|467.93|470.83|468.03|470.83|468.03|470.73|467.93|0
1649710440000|2022-04-11 20:54:00|470.93|468.13|471.03|468.23|471.03|468.23|470.93|468.13|0
1649710450000|2022-04-11 20:54:10|470.83|468.03|470.93|468.13|470.93|468.13|470.83|468.03|0
1649710460000|2022-04-11 20:54:20|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1649710470000|2022-04-11 20:54:30|471.03|468.23|471.24|468.44|471.24|468.44|471.03|468.23|0
1649710490000|2022-04-11 20:54:50|471.13|468.33|471.03|468.23|471.13|468.33|471.03|468.23|0
1649710600000|2022-04-11 20:56:40|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1649710610000|2022-04-11 20:56:50|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1649710620000|2022-04-11 20:57:00|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1649710650000|2022-04-11 20:57:30|471.13|468.33|471.23|468.43|471.23|468.43|471.13|468.33|0
1649710660000|2022-04-11 20:57:40|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1649710700000|2022-04-11 20:58:20|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1649710730000|2022-04-11 20:58:50|471.03|468.23|471.23|468.43|471.23|468.43|471.03|468.23|0
1649710750000|2022-04-11 20:59:10|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1649710790000|2022-04-11 20:59:50|471.53|468.73|471.33|468.53|471.53|468.73|471.33|468.53|0
1649710800000|2022-04-11 21:00:00|471.38|468.58|471.38|468.58|471.38|468.58|471.38|468.58|0
1649710810000|2022-04-11 21:00:10|471.41|468.61|471.44|468.64|471.44|468.64|471.41|468.61|0
1649710820000|2022-04-11 21:00:20|471.38|468.58|471.38|468.58|471.38|468.58|471.38|468.58|0
1649710830000|2022-04-11 21:00:30|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1649710840000|2022-04-11 21:00:40|471.44|468.64|471.44|468.64|471.44|468.64|471.44|468.64|0
1649710880000|2022-04-11 21:01:20|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1649710900000|2022-04-11 21:01:40|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1649711010000|2022-04-11 21:03:30|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1649711020000|2022-04-11 21:03:40|471.08|468.28|471.17|468.37|471.2|468.4|471.08|468.28|0
1649711050000|2022-04-11 21:04:10|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1649711070000|2022-04-11 21:04:30|471.35|468.55|471.35|468.55|471.35|468.55|471.35|468.55|0
1649711080000|2022-04-11 21:04:40|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1649711120000|2022-04-11 21:05:20|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1649711170000|2022-04-11 21:06:10|471.14|468.34|471.14|468.34|471.23|468.43|471.14|468.34|0
1649711180000|2022-04-11 21:06:20|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1649711200000|2022-04-11 21:06:40|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1649711210000|2022-04-11 21:06:50|471.17|468.37|471.28|468.48|471.28|468.48|471.17|468.37|0
1649711230000|2022-04-11 21:07:10|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1649711340000|2022-04-11 21:09:00|471.19|468.39|471.26|468.46|471.28|468.48|471.19|468.39|0
1649711360000|2022-04-11 21:09:20|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1649711400000|2022-04-11 21:10:00|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1649711460000|2022-04-11 21:11:00|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1649711560000|2022-04-11 21:12:40|471.28|468.48|471.28|468.48|471.28|468.48|471.28|468.48|0
1649711610000|2022-04-11 21:13:30|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1649711630000|2022-04-11 21:13:50|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1649711710000|2022-04-11 21:15:10|471.19|468.39|471.19|468.39|471.19|468.39|471.19|468.39|0
1649711720000|2022-04-11 21:15:20|471.28|468.48|471.28|468.48|471.28|468.48|471.28|468.48|0
1649711830000|2022-04-11 21:17:10|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1649721600000|2022-04-12 00:00:00|468.07|465.27|468.88|466.08|468.88|466.08|468.07|465.27|0
1649721610000|2022-04-12 00:00:10|469.08|466.28|469.48|466.68|469.48|466.68|469.08|466.28|0
1649721620000|2022-04-12 00:00:20|469.68|466.88|470.29|467.49|470.29|467.49|469.68|466.88|0
1649721630000|2022-04-12 00:00:30|470.69|467.89|470.49|467.69|470.89|468.09|470.49|467.69|0
1649721640000|2022-04-12 00:00:40|470.09|467.29|470.29|467.49|470.29|467.49|470.09|467.29|0
1649721650000|2022-04-12 00:00:50|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1649721660000|2022-04-12 00:01:00|470.09|467.29|470.29|467.49|470.29|467.49|470.09|467.29|0
1649721670000|2022-04-12 00:01:10|470.09|467.29|469.88|467.08|470.09|467.29|469.88|467.08|0
1649721680000|2022-04-12 00:01:20|469.78|466.98|470.49|467.69|470.49|467.69|469.78|466.98|0
1649721690000|2022-04-12 00:01:30|470.29|467.49|470.29|467.49|470.29|467.49|470.08|467.28|0
1649721700000|2022-04-12 00:01:40|469.88|467.08|470.08|467.28|470.08|467.28|469.88|467.08|0
1649721710000|2022-04-12 00:01:50|469.68|466.88|469.88|467.08|469.88|467.08|469.68|466.88|0
1649721720000|2022-04-12 00:02:00|470.18|467.38|469.88|467.08|470.49|467.69|469.88|467.08|0
1649721730000|2022-04-12 00:02:10|469.68|466.88|469.48|466.68|469.68|466.88|469.48|466.68|0
1649721740000|2022-04-12 00:02:20|469.68|466.88|469.68|466.88|469.88|467.08|469.68|466.88|0
1649721750000|2022-04-12 00:02:30|469.88|467.08|469.88|467.08|469.88|467.08|469.68|466.88|0
1649721760000|2022-04-12 00:02:40|469.78|466.98|469.68|466.88|469.88|467.08|469.68|466.88|0
1649721770000|2022-04-12 00:02:50|470.08|467.28|470.49|467.69|470.49|467.69|470.08|467.28|0
1649721780000|2022-04-12 00:03:00|470.69|467.89|470.29|467.49|470.69|467.89|470.29|467.49|0
1649721800000|2022-04-12 00:03:20|470.08|467.28|469.88|467.08|470.08|467.28|469.88|467.08|0
1649721810000|2022-04-12 00:03:30|469.98|467.18|470.28|467.48|470.28|467.48|469.98|467.18|0
1649721820000|2022-04-12 00:03:40|470.49|467.69|470.18|467.38|470.49|467.69|470.08|467.28|0
1649721830000|2022-04-12 00:03:50|470.08|467.28|469.88|467.08|470.08|467.28|469.88|467.08|0
1649721840000|2022-04-12 00:04:00|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1649721850000|2022-04-12 00:04:10|469.88|467.08|469.68|466.88|469.88|467.08|469.68|466.88|0
1649721870000|2022-04-12 00:04:30|469.48|466.68|469.48|466.68|469.68|466.88|469.48|466.68|0
1649721890000|2022-04-12 00:04:50|469.28|466.48|469.28|466.48|469.28|466.48|469.07|466.27|0
1649721900000|2022-04-12 00:05:00|469.07|466.27|469.07|466.27|469.28|466.48|469.07|466.27|0
1649721910000|2022-04-12 00:05:10|469.17|466.37|469.68|466.88|469.68|466.88|469.17|466.37|0
1649721920000|2022-04-12 00:05:20|469.48|466.68|469.48|466.68|469.48|466.68|469.07|466.27|0
1649721930000|2022-04-12 00:05:30|469.28|466.48|469.07|466.27|469.28|466.48|469.07|466.27|0
1649721940000|2022-04-12 00:05:40|468.87|466.07|468.47|465.67|468.87|466.07|468.47|465.67|0
1649721960000|2022-04-12 00:06:00|468.67|465.87|468.47|465.67|468.67|465.87|468.47|465.67|0
1649721970000|2022-04-12 00:06:10|468.67|465.87|468.67|465.87|468.67|465.87|468.67|465.87|0
1649721980000|2022-04-12 00:06:20|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1649721990000|2022-04-12 00:06:30|468.67|465.87|468.87|466.07|468.87|466.07|468.67|465.87|0
1649722000000|2022-04-12 00:06:40|468.67|465.87|468.67|465.87|468.67|465.87|468.67|465.87|0
1649722010000|2022-04-12 00:06:50|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1649722020000|2022-04-12 00:07:00|468.67|465.87|468.87|466.07|468.87|466.07|468.67|465.87|0
1649722030000|2022-04-12 00:07:10|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1649722040000|2022-04-12 00:07:20|468.67|465.87|468.27|465.47|468.67|465.87|468.27|465.47|0
1649722050000|2022-04-12 00:07:30|468.07|465.27|467.86|465.06|468.07|465.27|467.86|465.06|0
1649722060000|2022-04-12 00:07:40|467.66|464.86|467.46|464.66|467.66|464.86|467.46|464.66|0
1649722070000|2022-04-12 00:07:50|468.07|465.27|467.96|465.16|468.07|465.27|467.96|465.16|0
1649722080000|2022-04-12 00:08:00|467.66|464.86|467.66|464.86|467.66|464.86|467.46|464.66|0
1649722090000|2022-04-12 00:08:10|467.86|465.06|468.06|465.26|468.06|465.26|467.86|465.06|0
1649722100000|2022-04-12 00:08:20|467.86|465.06|468.06|465.26|468.06|465.26|467.86|465.06|0
1649722110000|2022-04-12 00:08:30|468.27|465.47|468.47|465.67|468.47|465.67|468.06|465.26|0
1649722120000|2022-04-12 00:08:40|468.67|465.87|468.67|465.87|468.67|465.87|468.67|465.87|0
1649722140000|2022-04-12 00:09:00|468.47|465.67|468.36|465.56|468.47|465.67|468.36|465.56|0
1649722150000|2022-04-12 00:09:10|468.27|465.47|468.47|465.67|468.47|465.67|468.27|465.47|0
1649722170000|2022-04-12 00:09:30|468.27|465.47|467.86|465.06|468.27|465.47|467.86|465.06|0
1649722180000|2022-04-12 00:09:40|467.76|464.96|468.06|465.26|468.06|465.26|467.76|464.96|0
1649722190000|2022-04-12 00:09:50|467.96|465.16|467.86|465.06|467.96|465.16|467.86|465.06|0
1649722200000|2022-04-12 00:10:00|467.66|464.86|467.86|465.06|467.86|465.06|467.56|464.76|0
1649722210000|2022-04-12 00:10:10|467.76|464.96|467.86|465.06|467.86|465.06|467.76|464.96|0
1649722220000|2022-04-12 00:10:20|467.66|464.86|467.76|464.96|467.76|464.96|467.66|464.86|0
1649722230000|2022-04-12 00:10:30|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1649722240000|2022-04-12 00:10:40|467.46|464.66|467.06|464.26|467.46|464.66|466.86|464.06|0
1649722250000|2022-04-12 00:10:50|466.86|464.06|466.45|463.65|466.86|464.06|466.45|463.65|0
1649722260000|2022-04-12 00:11:00|466.25|463.45|466.75|463.95|466.75|463.95|466.25|463.45|0
1649722270000|2022-04-12 00:11:10|466.85|464.05|467.06|464.26|467.06|464.26|466.85|464.05|0
1649722280000|2022-04-12 00:11:20|466.85|464.05|466.65|463.85|466.95|464.15|466.65|463.85|0
1649722290000|2022-04-12 00:11:30|466.55|463.75|466.65|463.85|466.65|463.85|466.55|463.75|0
1649722300000|2022-04-12 00:11:40|466.85|464.05|467.06|464.26|467.06|464.26|466.85|464.05|0
1649722310000|2022-04-12 00:11:50|466.85|464.05|466.95|464.15|466.95|464.15|466.85|464.05|0
1649722320000|2022-04-12 00:12:00|466.85|464.05|467.06|464.26|467.06|464.26|466.85|464.05|0
1649722330000|2022-04-12 00:12:10|467.26|464.46|467.26|464.46|467.26|464.46|467.15|464.35|0
1649722340000|2022-04-12 00:12:20|467.06|464.26|467.26|464.46|467.26|464.46|467.06|464.26|0
1649722360000|2022-04-12 00:12:40|467.46|464.66|467.26|464.46|467.46|464.66|467.05|464.25|0
1649722370000|2022-04-12 00:12:50|467.35|464.55|467.46|464.66|467.46|464.66|467.35|464.55|0
1649722380000|2022-04-12 00:13:00|467.26|464.46|467.46|464.66|467.46|464.66|467.26|464.46|0
1649722400000|2022-04-12 00:13:20|467.26|464.46|467.26|464.46|467.26|464.46|467.26|464.46|0
1649722430000|2022-04-12 00:13:50|467.05|464.25|466.95|464.15|467.15|464.35|466.95|464.15|0
1649722440000|2022-04-12 00:14:00|467.05|464.25|467.05|464.25|467.26|464.46|467.05|464.25|0
1649722450000|2022-04-12 00:14:10|466.65|463.85|466.45|463.65|466.85|464.05|466.45|463.65|0
1649722460000|2022-04-12 00:14:20|466.25|463.45|466.75|463.95|466.75|463.95|466.25|463.45|0
1649722470000|2022-04-12 00:14:30|466.85|464.05|466.75|463.95|466.85|464.05|466.75|463.95|0
1649722480000|2022-04-12 00:14:40|466.85|464.05|467.05|464.25|467.05|464.25|466.85|464.05|0
1649722490000|2022-04-12 00:14:50|466.85|464.05|467.15|464.35|467.15|464.35|466.85|464.05|0
1649722500000|2022-04-12 00:15:00|467.05|464.25|467.46|464.66|467.46|464.66|467.05|464.25|0
1649722510000|2022-04-12 00:15:10|467.66|464.86|467.25|464.45|467.66|464.86|467.25|464.45|0
1649722520000|2022-04-12 00:15:20|467.05|464.25|467.05|464.25|467.05|464.25|467.05|464.25|0
1649722530000|2022-04-12 00:15:30|467.15|464.35|467.05|464.25|467.25|464.45|467.05|464.25|0
1649722540000|2022-04-12 00:15:40|467.25|464.45|466.85|464.05|467.25|464.45|466.85|464.05|0
1649722550000|2022-04-12 00:15:50|467.05|464.25|466.65|463.85|467.05|464.25|466.65|463.85|0
1649722560000|2022-04-12 00:16:00|467.05|464.25|467.25|464.45|467.25|464.45|466.85|464.05|0
1649722580000|2022-04-12 00:16:20|467.15|464.35|467.45|464.65|467.45|464.65|467.15|464.35|0
1649722590000|2022-04-12 00:16:30|467.66|464.86|468.06|465.26|468.06|465.26|467.66|464.86|0
1649722600000|2022-04-12 00:16:40|468.26|465.46|468.15|465.35|468.46|465.66|468.15|465.35|0
1649722610000|2022-04-12 00:16:50|467.66|464.86|467.45|464.65|467.66|464.86|467.45|464.65|0
1649722620000|2022-04-12 00:17:00|467.25|464.45|467.25|464.45|467.25|464.45|467.05|464.25|0
1649722640000|2022-04-12 00:17:20|467.05|464.25|466.45|463.65|467.05|464.25|466.45|463.65|0
1649722650000|2022-04-12 00:17:30|466.65|463.85|467.05|464.25|467.05|464.25|466.65|463.85|0
1649722660000|2022-04-12 00:17:40|467.15|464.35|467.05|464.25|467.15|464.35|467.05|464.25|0
1649722680000|2022-04-12 00:18:00|467.25|464.45|467.45|464.65|467.65|464.85|467.25|464.45|0
1649722690000|2022-04-12 00:18:10|467.65|464.85|468.26|465.46|468.26|465.46|467.65|464.85|0
1649722700000|2022-04-12 00:18:20|468.06|465.26|468.06|465.26|468.26|465.46|468.06|465.26|0
1649722710000|2022-04-12 00:18:30|468.66|465.86|468.86|466.06|468.86|466.06|468.66|465.86|0
1649722720000|2022-04-12 00:18:40|468.66|465.86|469.27|466.47|469.27|466.47|468.66|465.86|0
1649722730000|2022-04-12 00:18:50|469.06|466.26|469.27|466.47|469.27|466.47|469.06|466.26|0
1649722740000|2022-04-12 00:19:00|469.47|466.67|469.47|466.67|469.47|466.67|469.47|466.67|0
1649722750000|2022-04-12 00:19:10|469.67|466.87|469.36|466.56|469.67|466.87|469.36|466.56|0
1649722760000|2022-04-12 00:19:20|469.26|466.46|469.06|466.26|469.26|466.46|469.06|466.26|0
1649722770000|2022-04-12 00:19:30|468.86|466.06|468.66|465.86|468.86|466.06|468.66|465.86|0
1649722790000|2022-04-12 00:19:50|468.46|465.66|467.85|465.05|468.46|465.66|467.85|465.05|0
1649722800000|2022-04-12 00:20:00|468.06|465.26|467.85|465.05|468.06|465.26|467.85|465.05|0
1649722810000|2022-04-12 00:20:10|468.06|465.26|467.65|464.85|468.06|465.26|467.45|464.65|0
1649722820000|2022-04-12 00:20:20|467.85|465.05|467.65|464.85|467.85|465.05|467.65|464.85|0
1649722830000|2022-04-12 00:20:30|467.45|464.65|467.45|464.65|467.45|464.65|467.25|464.45|0
1649722840000|2022-04-12 00:20:40|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1649722850000|2022-04-12 00:20:50|467.45|464.65|468.05|465.25|468.05|465.25|467.45|464.65|0
1649722860000|2022-04-12 00:21:00|468.66|465.86|468.46|465.66|468.66|465.86|468.46|465.66|0
1649722870000|2022-04-12 00:21:10|468.66|465.86|467.85|465.05|468.66|465.86|467.85|465.05|0
1649722880000|2022-04-12 00:21:20|467.75|464.95|467.65|464.85|467.85|465.05|467.65|464.85|0
1649722890000|2022-04-12 00:21:30|467.75|464.95|467.75|464.95|467.75|464.95|467.75|464.95|0
1649722900000|2022-04-12 00:21:40|467.85|465.05|467.65|464.85|467.85|465.05|467.65|464.85|0
1649722910000|2022-04-12 00:21:50|467.55|464.75|467.85|465.05|467.85|465.05|467.55|464.75|0
1649722920000|2022-04-12 00:22:00|467.45|464.65|467.45|464.65|467.55|464.75|467.45|464.65|0
1649722930000|2022-04-12 00:22:10|467.25|464.45|467.45|464.65|467.45|464.65|467.25|464.45|0
1649722940000|2022-04-12 00:22:20|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1649722950000|2022-04-12 00:22:30|467.65|464.85|467.85|465.05|467.85|465.05|467.65|464.85|0
1649722980000|2022-04-12 00:23:00|467.75|464.95|467.85|465.05|467.85|465.05|467.65|464.85|0
1649722990000|2022-04-12 00:23:10|467.75|464.95|468.15|465.35|468.15|465.35|467.75|464.95|0
1649723000000|2022-04-12 00:23:20|468.05|465.25|467.85|465.05|468.05|465.25|467.85|465.05|0
1649723020000|2022-04-12 00:23:40|468.25|465.45|468.25|465.45|468.25|465.45|468.25|465.45|0
1649723030000|2022-04-12 00:23:50|468.35|465.55|468.05|465.25|468.46|465.66|468.05|465.25|0
1649723040000|2022-04-12 00:24:00|467.95|465.15|467.65|464.85|467.95|465.15|467.65|464.85|0
1649723050000|2022-04-12 00:24:10|468.05|465.25|468.25|465.45|468.25|465.45|468.05|465.25|0
1649723060000|2022-04-12 00:24:20|468.46|465.66|468.86|466.06|468.86|466.06|468.46|465.66|0
1649723070000|2022-04-12 00:24:30|469.26|466.46|468.86|466.06|469.26|466.46|468.86|466.06|0
1649723080000|2022-04-12 00:24:40|468.75|465.95|469.06|466.26|469.06|466.26|468.75|465.95|0
1649723090000|2022-04-12 00:24:50|468.66|465.86|468.55|465.75|468.66|465.86|468.55|465.75|0
1649723100000|2022-04-12 00:25:00|468.45|465.65|468.66|465.86|468.66|465.86|468.45|465.65|0
1649723110000|2022-04-12 00:25:10|468.86|466.06|468.66|465.86|468.86|466.06|468.66|465.86|0
1649723120000|2022-04-12 00:25:20|468.55|465.75|468.45|465.65|468.55|465.75|468.45|465.65|0
1649723130000|2022-04-12 00:25:30|468.66|465.86|468.86|466.06|468.86|466.06|468.66|465.86|0
1649723140000|2022-04-12 00:25:40|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1649723160000|2022-04-12 00:26:00|469.06|466.26|469.26|466.46|469.26|466.46|468.86|466.06|0
1649723170000|2022-04-12 00:26:10|469.06|466.26|469.46|466.66|469.46|466.66|469.06|466.26|0
1649723180000|2022-04-12 00:26:20|469.26|466.46|469.46|466.66|469.46|466.66|469.26|466.46|0
1649723190000|2022-04-12 00:26:30|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649723200000|2022-04-12 00:26:40|469.46|466.66|469.26|466.46|469.46|466.66|469.26|466.46|0
1649723210000|2022-04-12 00:26:50|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1649723220000|2022-04-12 00:27:00|469.56|466.76|469.46|466.66|469.56|466.76|469.15|466.35|0
1649723230000|2022-04-12 00:27:10|469.26|466.46|469.06|466.26|469.26|466.46|469.06|466.26|0
1649723240000|2022-04-12 00:27:20|468.95|466.15|468.86|466.06|468.95|466.15|468.86|466.06|0
1649723250000|2022-04-12 00:27:30|469.26|466.46|469.06|466.26|469.26|466.46|469.06|466.26|0
1649723260000|2022-04-12 00:27:40|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1649723270000|2022-04-12 00:27:50|469.26|466.46|469.06|466.26|469.46|466.66|468.86|466.06|0
1649723280000|2022-04-12 00:28:00|469.26|466.46|468.45|465.65|469.26|466.46|468.45|465.65|0
1649723290000|2022-04-12 00:28:10|468.65|465.85|468.25|465.45|468.65|465.85|468.25|465.45|0
1649723300000|2022-04-12 00:28:20|468.05|465.25|468.05|465.25|468.25|465.45|468.05|465.25|0
1649723310000|2022-04-12 00:28:30|467.94|465.14|468.45|465.65|468.45|465.65|467.85|465.05|0
1649723320000|2022-04-12 00:28:40|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1649723330000|2022-04-12 00:28:50|468.45|465.65|468.35|465.55|468.45|465.65|468.35|465.55|0
1649723340000|2022-04-12 00:29:00|468.25|465.45|468.25|465.45|468.35|465.55|468.05|465.25|0
1649723350000|2022-04-12 00:29:10|468.05|465.25|468.05|465.25|468.15|465.35|468.05|465.25|0
1649723360000|2022-04-12 00:29:20|467.94|465.14|467.65|464.85|467.94|465.14|467.65|464.85|0
1649723370000|2022-04-12 00:29:30|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1649723380000|2022-04-12 00:29:40|468.25|465.45|468.25|465.45|468.25|465.45|468.25|465.45|0
1649723400000|2022-04-12 00:30:00|468.45|465.65|469.06|466.26|469.26|466.46|468.45|465.65|0
1649723410000|2022-04-12 00:30:10|468.65|465.85|468.85|466.05|468.85|466.05|468.65|465.85|0
1649723440000|2022-04-12 00:30:40|469.26|466.46|469.05|466.25|469.26|466.46|468.85|466.05|0
1649723450000|2022-04-12 00:30:50|468.95|466.15|468.85|466.05|468.95|466.15|468.85|466.05|0
1649723460000|2022-04-12 00:31:00|468.75|465.95|468.85|466.05|468.85|466.05|468.75|465.95|0
1649723470000|2022-04-12 00:31:10|469.05|466.25|468.85|466.05|469.05|466.25|468.85|466.05|0
1649723480000|2022-04-12 00:31:20|468.75|465.95|468.65|465.85|468.75|465.95|468.65|465.85|0
1649723490000|2022-04-12 00:31:30|468.45|465.65|468.25|465.45|468.45|465.65|468.05|465.25|0
1649723520000|2022-04-12 00:32:00|468.14|465.34|468.45|465.65|468.45|465.65|468.14|465.34|0
1649723530000|2022-04-12 00:32:10|468.25|465.45|468.05|465.25|468.25|465.45|468.05|465.25|0
1649723550000|2022-04-12 00:32:30|467.84|465.04|467.64|464.84|467.84|465.04|467.64|464.84|0
1649723560000|2022-04-12 00:32:40|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1649723570000|2022-04-12 00:32:50|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1649723580000|2022-04-12 00:33:00|467.94|465.14|468.05|465.25|468.05|465.25|467.84|465.04|0
1649723600000|2022-04-12 00:33:20|468.25|465.45|468.05|465.25|468.25|465.45|468.05|465.25|0
1649723610000|2022-04-12 00:33:30|467.84|465.04|467.84|465.04|467.84|465.04|467.64|464.84|0
1649723620000|2022-04-12 00:33:40|468.05|465.25|468.05|465.25|468.05|465.25|467.94|465.14|0
1649723630000|2022-04-12 00:33:50|467.84|465.04|467.54|464.74|467.84|465.04|467.54|464.74|0
1649723640000|2022-04-12 00:34:00|467.64|464.84|467.84|465.04|467.84|465.04|467.64|464.84|0
1649723650000|2022-04-12 00:34:10|467.74|464.94|467.64|464.84|467.74|464.94|467.64|464.84|0
1649723660000|2022-04-12 00:34:20|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1649723670000|2022-04-12 00:34:30|467.84|465.04|467.64|464.84|467.84|465.04|467.24|464.44|0
1649723680000|2022-04-12 00:34:40|467.84|465.04|467.64|464.84|467.84|465.04|467.64|464.84|0
1649723710000|2022-04-12 00:35:10|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1649723720000|2022-04-12 00:35:20|467.94|465.14|467.84|465.04|468.14|465.34|467.84|465.04|0
1649723730000|2022-04-12 00:35:30|468.04|465.24|468.45|465.65|468.45|465.65|468.04|465.24|0
1649723740000|2022-04-12 00:35:40|468.65|465.85|468.45|465.65|468.65|465.85|468.45|465.65|0
1649723750000|2022-04-12 00:35:50|468.04|465.24|468.24|465.44|468.24|465.44|468.04|465.24|0
1649723760000|2022-04-12 00:36:00|468.04|465.24|467.84|465.04|468.04|465.24|467.84|465.04|0
1649723780000|2022-04-12 00:36:20|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1649723790000|2022-04-12 00:36:30|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1649723800000|2022-04-12 00:36:40|467.44|464.64|467.44|464.64|467.54|464.74|467.44|464.64|0
1649723810000|2022-04-12 00:36:50|467.24|464.44|467.24|464.44|467.24|464.44|467.04|464.24|0
1649723820000|2022-04-12 00:37:00|467.44|464.64|467.24|464.44|467.44|464.64|467.24|464.44|0
1649723830000|2022-04-12 00:37:10|467.04|464.24|467.04|464.24|467.04|464.24|467.04|464.24|0
1649723840000|2022-04-12 00:37:20|466.93|464.13|466.83|464.03|466.93|464.13|466.83|464.03|0
1649723850000|2022-04-12 00:37:30|467.04|464.24|466.63|463.83|467.04|464.24|466.63|463.83|0
1649723860000|2022-04-12 00:37:40|466.83|464.03|466.83|464.03|466.83|464.03|466.63|463.83|0
1649723870000|2022-04-12 00:37:50|466.63|463.83|466.63|463.83|466.63|463.83|466.63|463.83|0
1649723880000|2022-04-12 00:38:00|466.83|464.03|466.83|464.03|466.83|464.03|466.63|463.83|0
1649723890000|2022-04-12 00:38:10|466.63|463.83|466.73|463.93|466.83|464.03|466.63|463.83|0
1649723900000|2022-04-12 00:38:20|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1649723910000|2022-04-12 00:38:30|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1649723920000|2022-04-12 00:38:40|467.04|464.24|467.04|464.24|467.04|464.24|467.04|464.24|0
1649723930000|2022-04-12 00:38:50|467.03|464.23|466.83|464.03|467.03|464.23|466.83|464.03|0
1649723950000|2022-04-12 00:39:10|467.03|464.23|467.03|464.23|467.03|464.23|467.03|464.23|0
1649723960000|2022-04-12 00:39:20|467.24|464.44|467.03|464.23|467.24|464.44|467.03|464.23|0
1649723970000|2022-04-12 00:39:30|467.24|464.44|467.03|464.23|467.24|464.44|467.03|464.23|0
1649723980000|2022-04-12 00:39:40|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1649723990000|2022-04-12 00:39:50|467.03|464.23|467.03|464.23|467.03|464.23|467.03|464.23|0
1649724000000|2022-04-12 00:40:00|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1649724010000|2022-04-12 00:40:10|467.03|464.23|467.03|464.23|467.03|464.23|466.83|464.03|0
1649724020000|2022-04-12 00:40:20|466.93|464.13|466.93|464.13|466.93|464.13|466.83|464.03|0
1649724030000|2022-04-12 00:40:30|467.03|464.23|467.03|464.23|467.03|464.23|466.93|464.13|0
1649724040000|2022-04-12 00:40:40|467.23|464.43|467.03|464.23|467.23|464.43|467.03|464.23|0
1649724050000|2022-04-12 00:40:50|467.23|464.43|467.13|464.33|467.23|464.43|467.03|464.23|0
1649724060000|2022-04-12 00:41:00|467.03|464.23|466.83|464.03|467.03|464.23|466.83|464.03|0
1649724070000|2022-04-12 00:41:10|466.73|463.93|467.03|464.23|467.03|464.23|466.73|463.93|0
1649724090000|2022-04-12 00:41:30|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1649724100000|2022-04-12 00:41:40|466.63|463.83|466.83|464.03|466.83|464.03|466.63|463.83|0
1649724110000|2022-04-12 00:41:50|467.03|464.23|466.93|464.13|467.03|464.23|466.93|464.13|0
1649724120000|2022-04-12 00:42:00|466.83|464.03|466.63|463.83|466.83|464.03|466.63|463.83|0
1649724130000|2022-04-12 00:42:10|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1649724140000|2022-04-12 00:42:20|467.03|464.23|466.93|464.13|467.03|464.23|466.93|464.13|0
1649724150000|2022-04-12 00:42:30|466.83|464.03|466.63|463.83|466.83|464.03|466.63|463.83|0
1649724170000|2022-04-12 00:42:50|466.43|463.63|466.63|463.83|466.63|463.83|466.43|463.63|0
1649724180000|2022-04-12 00:43:00|466.43|463.63|466.43|463.63|466.43|463.63|466.43|463.63|0
1649724190000|2022-04-12 00:43:10|466.63|463.83|466.43|463.63|466.63|463.83|466.43|463.63|0
1649724200000|2022-04-12 00:43:20|466.63|463.83|466.63|463.83|466.63|463.83|466.63|463.83|0
1649724210000|2022-04-12 00:43:30|466.52|463.72|466.52|463.72|466.52|463.72|466.52|463.72|0
1649724220000|2022-04-12 00:43:40|466.43|463.63|466.43|463.63|466.43|463.63|466.43|463.63|0
1649724230000|2022-04-12 00:43:50|466.63|463.83|466.43|463.63|466.63|463.83|466.43|463.63|0
1649724240000|2022-04-12 00:44:00|466.23|463.43|466.63|463.83|466.63|463.83|466.23|463.43|0
1649724250000|2022-04-12 00:44:10|466.52|463.72|466.23|463.43|466.52|463.72|466.23|463.43|0
1649724280000|2022-04-12 00:44:40|466.43|463.63|466.23|463.43|466.43|463.63|466.23|463.43|0
1649724300000|2022-04-12 00:45:00|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1649724310000|2022-04-12 00:45:10|464.62|461.82|464.42|461.62|464.62|461.82|464.42|461.62|0
1649724320000|2022-04-12 00:45:20|464.62|461.82|464.82|462.02|464.82|462.02|464.62|461.82|0
1649724330000|2022-04-12 00:45:30|464.62|461.82|464.42|461.62|464.62|461.82|464.42|461.62|0
1649724340000|2022-04-12 00:45:40|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1649724350000|2022-04-12 00:45:50|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1649724360000|2022-04-12 00:46:00|464.42|461.62|464.22|461.42|464.42|461.62|464.22|461.42|0
1649724370000|2022-04-12 00:46:10|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1649724380000|2022-04-12 00:46:20|463.81|461.01|464.01|461.21|464.01|461.21|463.81|461.01|0
1649724390000|2022-04-12 00:46:30|464.42|461.62|464.31|461.51|464.42|461.62|464.31|461.51|0
1649724400000|2022-04-12 00:46:40|464.42|461.62|464.62|461.82|464.82|462.02|464.42|461.62|0
1649724410000|2022-04-12 00:46:50|464.42|461.62|464.62|461.82|464.62|461.82|464.42|461.62|0
1649724420000|2022-04-12 00:47:00|464.01|461.21|464.01|461.21|464.01|461.21|464.01|461.21|0
1649724430000|2022-04-12 00:47:10|463.81|461.01|463.41|460.61|463.81|461.01|463.41|460.61|0
1649724440000|2022-04-12 00:47:20|463.61|460.81|463.81|461.01|463.81|461.01|463.61|460.81|0
1649724450000|2022-04-12 00:47:30|464.01|461.21|464.01|461.21|464.01|461.21|463.81|461.01|0
1649724460000|2022-04-12 00:47:40|464.21|461.41|464.01|461.21|464.21|461.41|464.01|461.21|0
1649724470000|2022-04-12 00:47:50|463.81|461.01|463.61|460.81|463.81|461.01|463.61|460.81|0
1649724480000|2022-04-12 00:48:00|463.81|461.01|463.61|460.81|463.81|461.01|463.61|460.81|0
1649724490000|2022-04-12 00:48:10|463.81|461.01|464.01|461.21|464.01|461.21|463.81|461.01|0
1649724500000|2022-04-12 00:48:20|464.21|461.41|464.21|461.41|464.21|461.41|464.21|461.41|0
1649724510000|2022-04-12 00:48:30|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1649724520000|2022-04-12 00:48:40|464.21|461.41|464.41|461.61|464.41|461.61|464.21|461.41|0
1649724530000|2022-04-12 00:48:50|464.21|461.41|464.41|461.61|464.41|461.61|464.21|461.41|0
1649724550000|2022-04-12 00:49:10|464.21|461.41|464.01|461.21|464.21|461.41|464.01|461.21|0
1649724560000|2022-04-12 00:49:20|463.81|461.01|463.81|461.01|463.81|461.01|463.81|461.01|0
1649724570000|2022-04-12 00:49:30|463.61|460.81|464.01|461.21|464.01|461.21|463.61|460.81|0
1649724580000|2022-04-12 00:49:40|463.81|461.01|463.61|460.81|463.91|461.11|463.61|460.81|0
1649724590000|2022-04-12 00:49:50|463.81|461.01|463.81|461.01|464.01|461.21|463.81|461.01|0
1649724610000|2022-04-12 00:50:10|464.01|461.21|463.61|460.81|464.01|461.21|463.61|460.81|0
1649724630000|2022-04-12 00:50:30|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1649724640000|2022-04-12 00:50:40|462.01|459.21|461.61|458.81|462.01|459.21|461.61|458.81|0
1649724650000|2022-04-12 00:50:50|461.81|459.01|461.41|458.61|461.81|459.01|461.2|458.4|0
1649724660000|2022-04-12 00:51:00|461.61|458.81|462.01|459.21|462.21|459.41|461.61|458.81|0
1649724680000|2022-04-12 00:51:20|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1649724690000|2022-04-12 00:51:30|462.41|459.61|462.41|459.61|462.41|459.61|462.41|459.61|0
1649724700000|2022-04-12 00:51:40|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1649724710000|2022-04-12 00:51:50|462.01|459.21|462.41|459.61|462.41|459.61|462.01|459.21|0
1649724720000|2022-04-12 00:52:00|462.21|459.41|462.41|459.61|462.41|459.61|462.21|459.41|0
1649724730000|2022-04-12 00:52:10|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1649724740000|2022-04-12 00:52:20|462.41|459.61|462.41|459.61|462.41|459.61|462.21|459.41|0
1649724750000|2022-04-12 00:52:30|462.61|459.81|462.41|459.61|462.61|459.81|462.41|459.61|0
1649724760000|2022-04-12 00:52:40|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1649724770000|2022-04-12 00:52:50|462|459.2|461.8|459|462|459.2|461.8|459|0
1649724780000|2022-04-12 00:53:00|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1649724790000|2022-04-12 00:53:10|461.8|459|461.8|459|461.8|459|461.8|459|0
1649724800000|2022-04-12 00:53:20|462|459.2|462|459.2|462|459.2|462|459.2|0
1649724830000|2022-04-12 00:53:50|462.2|459.4|462|459.2|462.2|459.4|462|459.2|0
1649724850000|2022-04-12 00:54:10|461.8|459|462|459.2|462.2|459.4|461.8|459|0
1649724860000|2022-04-12 00:54:20|461.9|459.1|461.8|459|462|459.2|461.8|459|0
1649724870000|2022-04-12 00:54:30|461.5|458.7|461.4|458.6|461.5|458.7|461.4|458.6|0
1649724900000|2022-04-12 00:55:00|460.8|458|461.2|458.4|461.4|458.6|460.8|458|0
1649724910000|2022-04-12 00:55:10|461|458.2|461.2|458.4|461.2|458.4|461|458.2|0
1649724920000|2022-04-12 00:55:20|460.8|458|460.6|457.8|460.8|458|460.6|457.8|0
1649724940000|2022-04-12 00:55:40|459.6|456.8|459|456.2|459.6|456.8|459|456.2|0
1649724950000|2022-04-12 00:55:50|459.2|456.4|459|456.2|459.2|456.4|459|456.2|0
1649724960000|2022-04-12 00:56:00|458.8|456|458.8|456|458.9|456.1|458.8|456|0
1649724970000|2022-04-12 00:56:10|459|456.2|459.4|456.6|459.4|456.6|459|456.2|0
1649724980000|2022-04-12 00:56:20|459.2|456.4|458.6|455.8|459.2|456.4|458.6|455.8|0
1649724990000|2022-04-12 00:56:30|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1649725000000|2022-04-12 00:56:40|458.3|455.5|458|455.2|458.4|455.6|458|455.2|0
1649725010000|2022-04-12 00:56:50|458.2|455.4|458.2|455.4|458.2|455.4|458|455.2|0
1649725020000|2022-04-12 00:57:00|458.1|455.3|457.8|455|458.1|455.3|457.8|455|0
1649725030000|2022-04-12 00:57:10|458.2|455.4|458.4|455.6|458.4|455.6|458.2|455.4|0
1649725040000|2022-04-12 00:57:20|458.5|455.7|458.4|455.6|458.5|455.7|458.4|455.6|0
1649725050000|2022-04-12 00:57:30|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1649725060000|2022-04-12 00:57:40|458.3|455.5|458.4|455.6|458.6|455.8|458.3|455.5|0
1649725070000|2022-04-12 00:57:50|458.2|455.4|458.1|455.3|458.2|455.4|458.1|455.3|0
1649725080000|2022-04-12 00:58:00|458.2|455.4|458|455.2|458.2|455.4|458|455.2|0
1649725090000|2022-04-12 00:58:10|457.8|455|458|455.2|458|455.2|457.8|455|0
1649725100000|2022-04-12 00:58:20|457.8|455|457.8|455|457.8|455|457.8|455|0
1649725110000|2022-04-12 00:58:30|457.6|454.8|457.8|455|457.8|455|457.6|454.8|0
1649725120000|2022-04-12 00:58:40|457.6|454.8|458|455.2|458|455.2|457.6|454.8|0
1649725130000|2022-04-12 00:58:50|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1649725180000|2022-04-12 00:59:40|458.4|455.6|458.4|455.6|458.4|455.6|458.2|455.4|0
1649725190000|2022-04-12 00:59:50|458.2|455.4|458.4|455.6|458.4|455.6|458.2|455.4|0
1649725200000|2022-04-12 01:00:00|458.2|455.4|458.4|455.6|458.4|455.6|458|455.2|0
1649725210000|2022-04-12 01:00:10|458.6|455.8|458.8|456|458.8|456|458.6|455.8|0
1649725220000|2022-04-12 01:00:20|459|456.2|459|456.2|459|456.2|458.8|456|0
1649725230000|2022-04-12 01:00:30|459.2|456.4|459.2|456.4|459.2|456.4|459.2|456.4|0
1649725240000|2022-04-12 01:00:40|459.4|456.6|459.4|456.6|459.4|456.6|459.4|456.6|0
1649725250000|2022-04-12 01:00:50|459|456.2|457.6|454.8|459|456.2|457.6|454.8|0
1649725260000|2022-04-12 01:01:00|457.49|454.69|457.4|454.6|457.49|454.69|457.4|454.6|0
1649725270000|2022-04-12 01:01:10|457.6|454.8|457.6|454.8|458|455.2|457.6|454.8|0
1649725280000|2022-04-12 01:01:20|457.4|454.6|457.8|455|457.8|455|457.4|454.6|0
1649725290000|2022-04-12 01:01:30|458|455.2|457.4|454.6|458|455.2|457.4|454.6|0
1649725320000|2022-04-12 01:02:00|457.49|454.69|457.8|455|457.8|455|457.4|454.6|0
1649725330000|2022-04-12 01:02:10|457.89|455.09|458.4|455.6|458.4|455.6|457.89|455.09|0
1649725340000|2022-04-12 01:02:20|458.2|455.4|458.09|455.29|458.2|455.4|458|455.2|0
1649725350000|2022-04-12 01:02:30|458|455.2|458|455.2|458|455.2|457.8|455|0
1649725360000|2022-04-12 01:02:40|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1649725370000|2022-04-12 01:02:50|458|455.2|458|455.2|458|455.2|458|455.2|0
1649725380000|2022-04-12 01:03:00|457.8|455|458|455.2|458|455.2|457.8|455|0
1649725390000|2022-04-12 01:03:10|457.8|455|458.2|455.4|458.2|455.4|457.8|455|0
1649725410000|2022-04-12 01:03:30|458.39|455.59|458.19|455.39|458.39|455.59|458.19|455.39|0
1649725430000|2022-04-12 01:03:50|458.39|455.59|458.19|455.39|458.39|455.59|458.19|455.39|0
1649725440000|2022-04-12 01:04:00|458.39|455.59|458.39|455.59|458.49|455.69|458.39|455.59|0
1649725450000|2022-04-12 01:04:10|458.19|455.39|458.19|455.39|458.19|455.39|458.19|455.39|0
1649725460000|2022-04-12 01:04:20|458.79|455.99|458.59|455.79|458.79|455.99|458.39|455.59|0
1649725470000|2022-04-12 01:04:30|458.79|455.99|458.59|455.79|458.79|455.99|458.59|455.79|0
1649725480000|2022-04-12 01:04:40|458.39|455.59|458.79|455.99|458.79|455.99|458.39|455.59|0
1649725500000|2022-04-12 01:05:00|458.69|455.89|458.79|455.99|458.79|455.99|458.59|455.79|0
1649725510000|2022-04-12 01:05:10|458.59|455.79|458.69|455.89|458.79|455.99|458.59|455.79|0
1649725520000|2022-04-12 01:05:20|458.59|455.79|458.19|455.39|458.59|455.79|458.19|455.39|0
1649725540000|2022-04-12 01:05:40|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649725550000|2022-04-12 01:05:50|458.19|455.39|458.39|455.59|458.59|455.79|458.19|455.39|0
1649725560000|2022-04-12 01:06:00|458.59|455.79|458.79|455.99|458.79|455.99|458.59|455.79|0
1649725570000|2022-04-12 01:06:10|458.99|456.19|458.99|456.19|458.99|456.19|458.99|456.19|0
1649725590000|2022-04-12 01:06:30|458.19|455.39|458.19|455.39|458.19|455.39|458.19|455.39|0
1649725600000|2022-04-12 01:06:40|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1649725610000|2022-04-12 01:06:50|458.19|455.39|458.19|455.39|458.19|455.39|458.19|455.39|0
1649725620000|2022-04-12 01:07:00|458.39|455.59|458.59|455.79|458.59|455.79|458.39|455.59|0
1649725630000|2022-04-12 01:07:10|458.39|455.59|457.99|455.19|458.39|455.59|457.99|455.19|0
1649725640000|2022-04-12 01:07:20|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1649725650000|2022-04-12 01:07:30|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649725660000|2022-04-12 01:07:40|457.79|454.99|457.99|455.19|457.99|455.19|457.79|454.99|0
1649725670000|2022-04-12 01:07:50|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1649725680000|2022-04-12 01:08:00|458.19|455.39|458.19|455.39|458.19|455.39|458.19|455.39|0
1649725690000|2022-04-12 01:08:10|458.59|455.79|458.59|455.79|458.59|455.79|458.59|455.79|0
1649725700000|2022-04-12 01:08:20|458.49|455.69|458.39|455.59|458.49|455.69|458.39|455.59|0
1649725710000|2022-04-12 01:08:30|458.59|455.79|458.59|455.79|458.59|455.79|458.59|455.79|0
1649725720000|2022-04-12 01:08:40|458.79|455.99|458.99|456.19|458.99|456.19|458.79|455.99|0
1649725730000|2022-04-12 01:08:50|458.79|455.99|458.79|455.99|458.79|455.99|458.79|455.99|0
1649725750000|2022-04-12 01:09:10|458.59|455.79|458.59|455.79|458.59|455.79|458.59|455.79|0
1649725760000|2022-04-12 01:09:20|458.79|455.99|458.79|455.99|458.79|455.99|458.79|455.99|0
1649725770000|2022-04-12 01:09:30|458.99|456.19|458.79|455.99|458.99|456.19|458.79|455.99|0
1649725780000|2022-04-12 01:09:40|458.59|455.79|458.39|455.59|458.59|455.79|458.39|455.59|0
1649725790000|2022-04-12 01:09:50|458.59|455.79|458.59|455.79|458.59|455.79|458.59|455.79|0
1649725820000|2022-04-12 01:10:20|458.39|455.59|458.29|455.49|458.39|455.59|458.29|455.49|0
1649725830000|2022-04-12 01:10:30|458.19|455.39|458.19|455.39|458.19|455.39|458.19|455.39|0
1649725840000|2022-04-12 01:10:40|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649725850000|2022-04-12 01:10:50|458.19|455.39|458.19|455.39|458.19|455.39|458.19|455.39|0
1649725860000|2022-04-12 01:11:00|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649725870000|2022-04-12 01:11:10|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1649725890000|2022-04-12 01:11:30|457.99|455.19|458.19|455.39|458.19|455.39|457.99|455.19|0
1649725910000|2022-04-12 01:11:50|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1649725930000|2022-04-12 01:12:10|457.79|454.99|457.79|454.99|457.99|455.19|457.79|454.99|0
1649725940000|2022-04-12 01:12:20|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649725950000|2022-04-12 01:12:30|458.19|455.39|458.19|455.39|458.19|455.39|458.19|455.39|0
1649725960000|2022-04-12 01:12:40|458.39|455.59|458.19|455.39|458.39|455.59|458.19|455.39|0
1649725970000|2022-04-12 01:12:50|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1649725980000|2022-04-12 01:13:00|458.19|455.39|458.19|455.39|458.19|455.39|458.19|455.39|0
1649725990000|2022-04-12 01:13:10|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649726000000|2022-04-12 01:13:20|458.08|455.28|458.19|455.39|458.19|455.39|458.08|455.28|0
1649726010000|2022-04-12 01:13:30|457.99|455.19|458.19|455.39|458.19|455.39|457.99|455.19|0
1649726030000|2022-04-12 01:13:50|457.99|455.19|457.99|455.19|458.19|455.39|457.99|455.19|0
1649726040000|2022-04-12 01:14:00|458.19|455.39|457.99|455.19|458.19|455.39|457.88|455.08|0
1649726050000|2022-04-12 01:14:10|458.08|455.28|458.08|455.28|458.08|455.28|458.08|455.28|0
1649726060000|2022-04-12 01:14:20|457.99|455.19|458.19|455.39|458.19|455.39|457.99|455.19|0
1649726090000|2022-04-12 01:14:50|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649726100000|2022-04-12 01:15:00|458.19|455.39|458.59|455.79|458.59|455.79|458.19|455.39|0
1649726120000|2022-04-12 01:15:20|458.79|455.99|458.79|455.99|458.99|456.19|458.79|455.99|0
1649726130000|2022-04-12 01:15:30|458.59|455.79|458.59|455.79|458.59|455.79|458.59|455.79|0
1649726140000|2022-04-12 01:15:40|458.39|455.59|458.39|455.59|458.59|455.79|458.39|455.59|0
1649726150000|2022-04-12 01:15:50|458.19|455.39|458.19|455.39|458.39|455.59|458.19|455.39|0
1649726180000|2022-04-12 01:16:20|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649726200000|2022-04-12 01:16:40|458.18|455.38|457.98|455.18|458.18|455.38|457.98|455.18|0
1649726210000|2022-04-12 01:16:50|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1649726220000|2022-04-12 01:17:00|457.88|455.08|457.98|455.18|457.98|455.18|457.79|454.99|0
1649726230000|2022-04-12 01:17:10|458.18|455.38|458.18|455.38|458.18|455.38|458.18|455.38|0
1649726240000|2022-04-12 01:17:20|458.58|455.78|458.58|455.78|458.58|455.78|458.58|455.78|0
1649726250000|2022-04-12 01:17:30|458.38|455.58|458.78|455.98|458.78|455.98|458.38|455.58|0
1649726260000|2022-04-12 01:17:40|458.58|455.78|458.78|455.98|458.78|455.98|458.58|455.78|0
1649726270000|2022-04-12 01:17:50|458.68|455.88|458.78|455.98|458.78|455.98|458.58|455.78|0
1649726280000|2022-04-12 01:18:00|458.58|455.78|458.58|455.78|458.58|455.78|458.58|455.78|0
1649726300000|2022-04-12 01:18:20|458.48|455.68|458.58|455.78|458.58|455.78|458.48|455.68|0
1649726310000|2022-04-12 01:18:30|458.68|455.88|458.58|455.78|458.68|455.88|458.58|455.78|0
1649726330000|2022-04-12 01:18:50|458.38|455.58|458.58|455.78|458.58|455.78|458.38|455.58|0
1649726340000|2022-04-12 01:19:00|458.38|455.58|458.58|455.78|458.58|455.78|458.38|455.58|0
1649726350000|2022-04-12 01:19:10|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1649726360000|2022-04-12 01:19:20|458.58|455.78|458.58|455.78|458.58|455.78|458.58|455.78|0
1649726370000|2022-04-12 01:19:30|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1649726380000|2022-04-12 01:19:40|458.18|455.38|458.38|455.58|458.38|455.58|458.18|455.38|0
1649726390000|2022-04-12 01:19:50|458.18|455.38|457.98|455.18|458.18|455.38|457.98|455.18|0
1649726400000|2022-04-12 01:20:00|457.78|454.98|457.78|454.98|457.78|454.98|457.78|454.98|0
1649726410000|2022-04-12 01:20:10|457.98|455.18|457.98|455.18|457.98|455.18|457.98|455.18|0
1649726420000|2022-04-12 01:20:20|458.18|455.38|458.18|455.38|458.18|455.38|458.18|455.38|0
1649726430000|2022-04-12 01:20:30|458.28|455.48|458.38|455.58|458.38|455.58|458.28|455.48|0
1649726440000|2022-04-12 01:20:40|458.18|455.38|458.18|455.38|458.18|455.38|458.18|455.38|0
1649726450000|2022-04-12 01:20:50|458.38|455.58|458.58|455.78|458.58|455.78|458.38|455.58|0
1649726460000|2022-04-12 01:21:00|458.18|455.38|458.58|455.78|458.58|455.78|458.18|455.38|0
1649726470000|2022-04-12 01:21:10|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1649726480000|2022-04-12 01:21:20|458.58|455.78|458.58|455.78|458.58|455.78|458.58|455.78|0
1649726490000|2022-04-12 01:21:30|458.68|455.88|458.78|455.98|458.78|455.98|458.68|455.88|0
1649726500000|2022-04-12 01:21:40|458.38|455.58|458.78|455.98|458.78|455.98|458.38|455.58|0
1649726510000|2022-04-12 01:21:50|458.68|455.88|458.98|456.18|458.98|456.18|458.68|455.88|0
1649726530000|2022-04-12 01:22:10|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1649726540000|2022-04-12 01:22:20|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1649726550000|2022-04-12 01:22:30|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1649726560000|2022-04-12 01:22:40|458.58|455.78|458.38|455.58|458.58|455.78|458.38|455.58|0
1649726570000|2022-04-12 01:22:50|458.18|455.38|458.28|455.48|458.28|455.48|458.18|455.38|0
1649726580000|2022-04-12 01:23:00|458.38|455.58|457.98|455.18|458.38|455.58|457.98|455.18|0
1649726590000|2022-04-12 01:23:10|458.18|455.38|458.18|455.38|458.18|455.38|458.18|455.38|0
1649726600000|2022-04-12 01:23:20|457.98|455.18|458.18|455.38|458.18|455.38|457.98|455.18|0
1649726610000|2022-04-12 01:23:30|457.98|455.18|457.98|455.18|457.98|455.18|457.98|455.18|0
1649726620000|2022-04-12 01:23:40|457.88|455.08|457.98|455.18|457.98|455.18|457.88|455.08|0
1649726630000|2022-04-12 01:23:50|457.88|455.08|457.78|454.98|457.88|455.08|457.78|454.98|0
1649726640000|2022-04-12 01:24:00|457.98|455.18|457.78|454.98|457.98|455.18|457.78|454.98|0
1649726670000|2022-04-12 01:24:30|457.98|455.18|457.78|454.98|457.98|455.18|457.78|454.98|0
1649726700000|2022-04-12 01:25:00|457.18|454.38|457.18|454.38|457.18|454.38|457.18|454.38|0
1649726710000|2022-04-12 01:25:10|456.98|454.18|456.58|453.78|456.98|454.18|456.58|453.78|0
1649726720000|2022-04-12 01:25:20|456.78|453.98|456.18|453.38|456.78|453.98|456.18|453.38|0
1649726730000|2022-04-12 01:25:30|455.98|453.18|456.18|453.38|456.18|453.38|455.98|453.18|0
1649726750000|2022-04-12 01:25:50|455.98|453.18|455.78|452.98|455.98|453.18|455.78|452.98|0
1649726760000|2022-04-12 01:26:00|455.58|452.78|455.58|452.78|455.58|452.78|455.58|452.78|0
1649726770000|2022-04-12 01:26:10|455.78|452.98|455.78|452.98|455.78|452.98|455.58|452.78|0
1649726780000|2022-04-12 01:26:20|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1649726790000|2022-04-12 01:26:30|455.78|452.98|456.18|453.38|456.18|453.38|455.78|452.98|0
1649726800000|2022-04-12 01:26:40|456.28|453.48|456.38|453.58|456.38|453.58|456.28|453.48|0
1649726810000|2022-04-12 01:26:50|456.18|453.38|456.58|453.78|456.58|453.78|456.18|453.38|0
1649726820000|2022-04-12 01:27:00|456.38|453.58|456.38|453.58|456.38|453.58|456.38|453.58|0
1649726830000|2022-04-12 01:27:10|456.58|453.78|456.78|453.98|456.78|453.98|456.58|453.78|0
1649726840000|2022-04-12 01:27:20|456.58|453.78|456.78|453.98|456.78|453.98|456.58|453.78|0
1649726850000|2022-04-12 01:27:30|456.58|453.78|456.78|453.98|456.78|453.98|456.58|453.78|0
1649726860000|2022-04-12 01:27:40|456.98|454.18|456.98|454.18|456.98|454.18|456.98|454.18|0
1649726870000|2022-04-12 01:27:50|456.78|453.98|456.98|454.18|456.98|454.18|456.78|453.98|0
1649726880000|2022-04-12 01:28:00|456.78|453.98|456.58|453.78|456.78|453.98|456.58|453.78|0
1649726890000|2022-04-12 01:28:10|456.98|454.18|457.07|454.27|457.07|454.27|456.98|454.18|0
1649726900000|2022-04-12 01:28:20|456.98|454.18|456.98|454.18|456.98|454.18|456.98|454.18|0
1649726910000|2022-04-12 01:28:30|456.78|453.98|456.78|453.98|456.78|453.98|456.78|453.98|0
1649726920000|2022-04-12 01:28:40|456.67|453.87|456.78|453.98|456.78|453.98|456.67|453.87|0
1649726930000|2022-04-12 01:28:50|456.98|454.18|457.18|454.38|457.18|454.38|456.98|454.18|0
1649726940000|2022-04-12 01:29:00|456.98|454.18|456.98|454.18|457.07|454.27|456.98|454.18|0
1649726950000|2022-04-12 01:29:10|457.07|454.27|457.18|454.38|457.18|454.38|457.07|454.27|0
1649726960000|2022-04-12 01:29:20|457.38|454.58|456.98|454.18|457.38|454.58|456.98|454.18|0
1649726970000|2022-04-12 01:29:30|457.07|454.27|456.78|453.98|457.07|454.27|456.78|453.98|0
1649726980000|2022-04-12 01:29:40|456.58|453.78|456.58|453.78|456.58|453.78|456.58|453.78|0
1649726990000|2022-04-12 01:29:50|456.47|453.67|456.38|453.58|456.47|453.67|456.38|453.58|0
1649727000000|2022-04-12 01:30:00|456.78|453.98|456.98|454.18|456.98|454.18|456.78|453.98|0
1649727010000|2022-04-12 01:30:10|457.18|454.38|457.58|454.78|457.58|454.78|457.18|454.38|0
1649727020000|2022-04-12 01:30:20|457.77|454.97|458.17|455.37|458.17|455.37|457.77|454.97|0
1649727030000|2022-04-12 01:30:30|458.37|455.57|458.17|455.37|458.37|455.57|458.17|455.37|0
1649727040000|2022-04-12 01:30:40|457.97|455.17|457.77|454.97|458.37|455.57|457.77|454.97|0
1649727050000|2022-04-12 01:30:50|457.38|454.58|456.78|453.98|457.38|454.58|456.78|453.98|0
1649727060000|2022-04-12 01:31:00|456.47|453.67|456.98|454.18|456.98|454.18|456.38|453.58|0
1649727070000|2022-04-12 01:31:10|456.78|453.98|456.58|453.78|456.78|453.98|456.58|453.78|0
1649727080000|2022-04-12 01:31:20|456.47|453.67|456.38|453.58|456.47|453.67|456.38|453.58|0
1649727090000|2022-04-12 01:31:30|456.58|453.78|456.18|453.38|456.58|453.78|456.18|453.38|0
1649727100000|2022-04-12 01:31:40|456.38|453.58|456.38|453.58|456.38|453.58|456.38|453.58|0
1649727110000|2022-04-12 01:31:50|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1649727120000|2022-04-12 01:32:00|455.98|453.18|456.18|453.38|456.18|453.38|455.98|453.18|0
1649727130000|2022-04-12 01:32:10|455.98|453.18|456.18|453.38|456.18|453.38|455.98|453.18|0
1649727140000|2022-04-12 01:32:20|456.38|453.58|455.98|453.18|456.38|453.58|455.98|453.18|0
1649727170000|2022-04-12 01:32:50|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1649727190000|2022-04-12 01:33:10|456.38|453.58|456.97|454.17|456.97|454.17|456.38|453.58|0
1649727200000|2022-04-12 01:33:20|457.37|454.57|457.17|454.37|457.37|454.57|457.17|454.37|0
1649727210000|2022-04-12 01:33:30|457.37|454.57|457.17|454.37|457.37|454.57|457.17|454.37|0
1649727220000|2022-04-12 01:33:40|456.97|454.17|456.97|454.17|457.17|454.37|456.97|454.17|0
1649727230000|2022-04-12 01:33:50|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1649727240000|2022-04-12 01:34:00|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1649727250000|2022-04-12 01:34:10|457.07|454.27|456.97|454.17|457.07|454.27|456.97|454.17|0
1649727260000|2022-04-12 01:34:20|457.17|454.37|457.37|454.57|457.37|454.57|457.17|454.37|0
1649727270000|2022-04-12 01:34:30|457.57|454.77|457.17|454.37|457.57|454.77|457.17|454.37|0
1649727280000|2022-04-12 01:34:40|457.27|454.47|457.17|454.37|457.27|454.47|457.17|454.37|0
1649727290000|2022-04-12 01:34:50|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1649727300000|2022-04-12 01:35:00|457.17|454.37|456.57|453.77|457.17|454.37|456.57|453.77|0
1649727310000|2022-04-12 01:35:10|456.37|453.57|457.17|454.37|457.17|454.37|456.37|453.57|0
1649727320000|2022-04-12 01:35:20|457.57|454.77|456.97|454.17|457.57|454.77|456.97|454.17|0
1649727330000|2022-04-12 01:35:30|457.17|454.37|457.37|454.57|457.37|454.57|457.17|454.37|0
1649727340000|2022-04-12 01:35:40|457.17|454.37|457.17|454.37|457.17|454.37|456.97|454.17|0
1649727350000|2022-04-12 01:35:50|457.07|454.27|457.27|454.47|457.37|454.57|457.07|454.27|0
1649727360000|2022-04-12 01:36:00|457.37|454.57|457.77|454.97|457.77|454.97|457.37|454.57|0
1649727370000|2022-04-12 01:36:10|457.97|455.17|457.77|454.97|457.97|455.17|457.77|454.97|0
1649727380000|2022-04-12 01:36:20|457.97|455.17|458.27|455.47|458.27|455.47|457.97|455.17|0
1649727390000|2022-04-12 01:36:30|458.17|455.37|458.07|455.27|458.17|455.37|457.97|455.17|0
1649727400000|2022-04-12 01:36:40|457.97|455.17|457.97|455.17|458.07|455.27|457.97|455.17|0
1649727410000|2022-04-12 01:36:50|458.17|455.37|457.97|455.17|458.27|455.47|457.97|455.17|0
1649727420000|2022-04-12 01:37:00|457.77|454.97|456.97|454.17|457.77|454.97|456.97|454.17|0
1649727430000|2022-04-12 01:37:10|457.17|454.37|457.37|454.57|457.37|454.57|457.17|454.37|0
1649727440000|2022-04-12 01:37:20|457.17|454.37|457.37|454.57|457.37|454.57|457.17|454.37|0
1649727450000|2022-04-12 01:37:30|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1649727460000|2022-04-12 01:37:40|457.27|454.47|457.17|454.37|457.37|454.57|457.17|454.37|0
1649727470000|2022-04-12 01:37:50|457.37|454.57|457.17|454.37|457.37|454.57|457.17|454.37|0
1649727490000|2022-04-12 01:38:10|457.37|454.57|457.47|454.67|457.57|454.77|457.37|454.57|0
1649727500000|2022-04-12 01:38:20|457.57|454.77|457.37|454.57|457.57|454.77|457.37|454.57|0
1649727510000|2022-04-12 01:38:30|457.57|454.77|457.37|454.57|457.57|454.77|457.37|454.57|0
1649727530000|2022-04-12 01:38:50|457.57|454.77|457.37|454.57|457.57|454.77|457.37|454.57|0
1649727540000|2022-04-12 01:39:00|457.46|454.66|457.37|454.57|457.46|454.66|457.37|454.57|0
1649727550000|2022-04-12 01:39:10|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1649727560000|2022-04-12 01:39:20|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1649727570000|2022-04-12 01:39:30|456.77|453.97|456.57|453.77|456.77|453.97|456.57|453.77|0
1649727580000|2022-04-12 01:39:40|456.37|453.57|456.57|453.77|456.57|453.77|456.37|453.57|0
1649727590000|2022-04-12 01:39:50|456.37|453.57|456.57|453.77|456.57|453.77|456.37|453.57|0
1649727600000|2022-04-12 01:40:00|456.37|453.57|456.37|453.57|456.37|453.57|456.37|453.57|0
1649727610000|2022-04-12 01:40:10|456.47|453.67|456.77|453.97|456.77|453.97|456.47|453.67|0
1649727620000|2022-04-12 01:40:20|456.97|454.17|456.86|454.06|456.97|454.17|456.77|453.97|0
1649727630000|2022-04-12 01:40:30|456.77|453.97|456.57|453.77|456.77|453.97|456.57|453.77|0
1649727640000|2022-04-12 01:40:40|456.37|453.57|456.17|453.37|456.37|453.57|456.17|453.37|0
1649727650000|2022-04-12 01:40:50|455.97|453.17|455.97|453.17|456.17|453.37|455.97|453.17|0
1649727660000|2022-04-12 01:41:00|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1649727670000|2022-04-12 01:41:10|456.07|453.27|456.17|453.37|456.17|453.37|455.97|453.17|0
1649727680000|2022-04-12 01:41:20|456.37|453.57|456.37|453.57|456.37|453.57|456.37|453.57|0
1649727690000|2022-04-12 01:41:30|455.97|453.17|456.37|453.57|456.37|453.57|455.97|453.17|0
1649727700000|2022-04-12 01:41:40|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1649727710000|2022-04-12 01:41:50|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1649727720000|2022-04-12 01:42:00|456.26|453.46|456.17|453.37|456.26|453.46|456.17|453.37|0
1649727730000|2022-04-12 01:42:10|455.97|453.17|456.17|453.37|456.17|453.37|455.97|453.17|0
1649727770000|2022-04-12 01:42:50|455.97|453.17|455.97|453.17|455.97|453.17|455.77|452.97|0
1649727780000|2022-04-12 01:43:00|455.77|452.97|455.77|452.97|455.77|452.97|455.77|452.97|0
1649727790000|2022-04-12 01:43:10|455.37|452.57|455.37|452.57|455.37|452.57|455.37|452.57|0
1649727800000|2022-04-12 01:43:20|454.97|452.17|455.57|452.77|455.77|452.97|454.97|452.17|0
1649727810000|2022-04-12 01:43:30|455.37|452.57|455.17|452.37|455.37|452.57|455.17|452.37|0
1649727820000|2022-04-12 01:43:40|455.37|452.57|455.37|452.57|455.37|452.57|455.37|452.57|0
1649727830000|2022-04-12 01:43:50|455.17|452.37|455.07|452.27|455.17|452.37|455.07|452.27|0
1649727840000|2022-04-12 01:44:00|455.17|452.37|455.37|452.57|455.37|452.57|455.17|452.37|0
1649727850000|2022-04-12 01:44:10|455.57|452.77|455.57|452.77|455.57|452.77|455.57|452.77|0
1649727860000|2022-04-12 01:44:20|455.77|452.97|456.17|453.37|456.17|453.37|455.77|452.97|0
1649727870000|2022-04-12 01:44:30|456.37|453.57|455.97|453.17|456.37|453.57|455.97|453.17|0
1649727880000|2022-04-12 01:44:40|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1649727890000|2022-04-12 01:44:50|456.26|453.46|456.37|453.57|456.37|453.57|456.26|453.46|0
1649727900000|2022-04-12 01:45:00|456.17|453.37|455.97|453.17|456.17|453.37|455.77|452.97|0
1649727910000|2022-04-12 01:45:10|455.77|452.97|455.77|452.97|455.97|453.17|455.77|452.97|0
1649727920000|2022-04-12 01:45:20|455.97|453.17|456.17|453.37|456.17|453.37|455.97|453.17|0
1649727930000|2022-04-12 01:45:30|455.97|453.17|455.97|453.17|455.97|453.17|455.77|452.97|0
1649727940000|2022-04-12 01:45:40|455.77|452.97|455.66|452.86|455.77|452.97|455.57|452.77|0
1649727950000|2022-04-12 01:45:50|455.77|452.97|455.37|452.57|455.77|452.97|455.37|452.57|0
1649727960000|2022-04-12 01:46:00|455.57|452.77|455.77|452.97|455.77|452.97|455.37|452.57|0
1649727970000|2022-04-12 01:46:10|455.97|453.17|455.57|452.77|455.97|453.17|455.57|452.77|0
1649727980000|2022-04-12 01:46:20|455.77|452.97|455.57|452.77|455.77|452.97|455.57|452.77|0
1649727990000|2022-04-12 01:46:30|455.66|452.86|455.57|452.77|455.66|452.86|455.57|452.77|0
1649728000000|2022-04-12 01:46:40|455.77|452.97|455.97|453.17|455.97|453.17|455.77|452.97|0
1649728010000|2022-04-12 01:46:50|455.77|452.97|455.77|452.97|455.77|452.97|455.77|452.97|0
1649728020000|2022-04-12 01:47:00|455.57|452.77|455.57|452.77|455.57|452.77|455.57|452.77|0
1649728030000|2022-04-12 01:47:10|455.77|452.97|455.77|452.97|455.97|453.17|455.77|452.97|0
1649728040000|2022-04-12 01:47:20|455.97|453.17|455.77|452.97|455.97|453.17|455.77|452.97|0
1649728050000|2022-04-12 01:47:30|455.86|453.06|455.97|453.17|455.97|453.17|455.77|452.97|0
1649728060000|2022-04-12 01:47:40|456.16|453.36|456.16|453.36|456.16|453.36|455.97|453.17|0
1649728070000|2022-04-12 01:47:50|455.77|452.97|455.97|453.17|456.06|453.26|455.77|452.97|0
1649728080000|2022-04-12 01:48:00|456.16|453.36|456.16|453.36|456.26|453.46|456.16|453.36|0
1649728090000|2022-04-12 01:48:10|456.36|453.56|456.16|453.36|456.36|453.56|456.16|453.36|0
1649728100000|2022-04-12 01:48:20|455.96|453.16|456.26|453.46|456.26|453.46|455.96|453.16|0
1649728110000|2022-04-12 01:48:30|456.46|453.66|456.56|453.76|456.56|453.76|456.36|453.56|0
1649728120000|2022-04-12 01:48:40|456.76|453.96|456.36|453.56|456.76|453.96|456.36|453.56|0
1649728130000|2022-04-12 01:48:50|456.46|453.66|456.36|453.56|456.46|453.66|456.36|453.56|0
1649728140000|2022-04-12 01:49:00|456.16|453.36|456.16|453.36|456.16|453.36|456.16|453.36|0
1649728150000|2022-04-12 01:49:10|455.96|453.16|455.96|453.16|456.06|453.26|455.96|453.16|0
1649728170000|2022-04-12 01:49:30|455.76|452.96|455.96|453.16|455.96|453.16|455.76|452.96|0
1649728180000|2022-04-12 01:49:40|455.76|452.96|455.76|452.96|455.76|452.96|455.76|452.96|0
1649728190000|2022-04-12 01:49:50|455.86|453.06|455.76|452.96|455.86|453.06|455.76|452.96|0
1649728200000|2022-04-12 01:50:00|455.66|452.86|455.56|452.76|455.76|452.96|455.56|452.76|0
1649728220000|2022-04-12 01:50:20|455.66|452.86|455.56|452.76|455.66|452.86|455.37|452.57|0
1649728230000|2022-04-12 01:50:30|455.36|452.56|455.36|452.56|455.36|452.56|455.36|452.56|0
1649728240000|2022-04-12 01:50:40|455.46|452.66|455.56|452.76|455.56|452.76|455.36|452.56|0
1649728250000|2022-04-12 01:50:50|455.36|452.56|455.36|452.56|455.36|452.56|455.36|452.56|0
1649728260000|2022-04-12 01:51:00|455.56|452.76|454.97|452.17|455.56|452.76|454.97|452.17|0
1649728270000|2022-04-12 01:51:10|455.17|452.37|454.97|452.17|455.17|452.37|454.97|452.17|0
1649728280000|2022-04-12 01:51:20|455.26|452.46|455.46|452.66|455.46|452.66|455.26|452.46|0
1649728290000|2022-04-12 01:51:30|455.36|452.56|455.16|452.36|455.36|452.56|455.16|452.36|0
1649728300000|2022-04-12 01:51:40|455.36|452.56|455.36|452.56|455.56|452.76|455.36|452.56|0
1649728310000|2022-04-12 01:51:50|455.16|452.36|455.16|452.36|455.16|452.36|455.16|452.36|0
1649728320000|2022-04-12 01:52:00|455.36|452.56|455.96|453.16|455.96|453.16|455.36|452.56|0
1649728340000|2022-04-12 01:52:20|455.76|452.96|455.56|452.76|455.76|452.96|455.56|452.76|0
1649728350000|2022-04-12 01:52:30|455.16|452.36|455.36|452.56|455.36|452.56|455.16|452.36|0
1649728360000|2022-04-12 01:52:40|455.16|452.36|455.16|452.36|455.36|452.56|455.16|452.36|0
1649728390000|2022-04-12 01:53:10|455.36|452.56|455.36|452.56|455.36|452.56|455.36|452.56|0
1649728400000|2022-04-12 01:53:20|455.56|452.76|455.16|452.36|455.56|452.76|455.16|452.36|0
1649728420000|2022-04-12 01:53:40|454.96|452.16|454.96|452.16|455.16|452.36|454.96|452.16|0
1649728430000|2022-04-12 01:53:50|454.76|451.96|454.17|451.37|454.76|451.96|453.97|451.17|0
1649728440000|2022-04-12 01:54:00|454.37|451.57|454.17|451.37|454.37|451.57|453.97|451.17|0
1649728450000|2022-04-12 01:54:10|454.37|451.57|453.97|451.17|454.37|451.57|453.97|451.17|0
1649728460000|2022-04-12 01:54:20|453.57|450.77|453.97|451.17|453.97|451.17|453.57|450.77|0
1649728480000|2022-04-12 01:54:40|453.77|450.97|453.97|451.17|453.97|451.17|453.77|450.97|0
1649728490000|2022-04-12 01:54:50|453.77|450.97|453.57|450.77|453.77|450.97|453.57|450.77|0
1649728500000|2022-04-12 01:55:00|453.77|450.97|453.97|451.17|453.97|451.17|453.77|450.97|0
1649728510000|2022-04-12 01:55:10|454.17|451.37|454.17|451.37|454.17|451.37|454.17|451.37|0
1649728520000|2022-04-12 01:55:20|454.37|451.57|454.56|451.76|454.56|451.76|454.37|451.57|0
1649728530000|2022-04-12 01:55:30|454.37|451.57|453.97|451.17|454.37|451.57|453.97|451.17|0
1649728540000|2022-04-12 01:55:40|453.77|450.97|453.77|450.97|453.77|450.97|453.77|450.97|0
1649728550000|2022-04-12 01:55:50|453.57|450.77|453.77|450.97|453.77|450.97|453.57|450.77|0
1649728560000|2022-04-12 01:56:00|453.97|451.17|453.97|451.17|453.97|451.17|453.77|450.97|0
1649728570000|2022-04-12 01:56:10|454.17|451.37|454.17|451.37|454.17|451.37|454.17|451.37|0
1649728590000|2022-04-12 01:56:30|453.97|451.17|453.97|451.17|453.97|451.17|453.97|451.17|0
1649728600000|2022-04-12 01:56:40|454.17|451.37|454.16|451.36|454.17|451.37|454.16|451.36|0
1649728610000|2022-04-12 01:56:50|454.06|451.26|453.97|451.17|454.06|451.26|453.97|451.17|0
1649728620000|2022-04-12 01:57:00|454.06|451.26|453.77|450.97|454.06|451.26|453.77|450.97|0
1649728630000|2022-04-12 01:57:10|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1649728650000|2022-04-12 01:57:30|453.37|450.57|453.57|450.77|453.57|450.77|453.37|450.57|0
1649728660000|2022-04-12 01:57:40|453.37|450.57|453.37|450.57|453.57|450.77|453.37|450.57|0
1649728670000|2022-04-12 01:57:50|453.17|450.37|453.37|450.57|453.37|450.57|453.17|450.37|0
1649728680000|2022-04-12 01:58:00|453.57|450.77|453.37|450.57|453.57|450.77|453.37|450.57|0
1649728700000|2022-04-12 01:58:20|453.46|450.66|453.37|450.57|453.46|450.66|453.37|450.57|0
1649728710000|2022-04-12 01:58:30|453.46|450.66|453.57|450.77|453.57|450.77|453.46|450.66|0
1649728730000|2022-04-12 01:58:50|453.37|450.57|453.46|450.66|453.57|450.77|453.37|450.57|0
1649728740000|2022-04-12 01:59:00|453.77|450.97|453.96|451.16|453.96|451.16|453.77|450.97|0
1649728750000|2022-04-12 01:59:10|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1649728760000|2022-04-12 01:59:20|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1649728770000|2022-04-12 01:59:30|453.76|450.96|453.57|450.77|453.76|450.96|453.57|450.77|0
1649728780000|2022-04-12 01:59:40|453.37|450.57|453.57|450.77|453.57|450.77|453.37|450.57|0
1649728790000|2022-04-12 01:59:50|453.76|450.96|453.76|450.96|453.76|450.96|453.57|450.77|0
1649728800000|2022-04-12 02:00:00|453.96|451.16|454.56|451.76|454.56|451.76|453.96|451.16|0
1649728810000|2022-04-12 02:00:10|454.36|451.56|454.16|451.36|454.36|451.56|454.16|451.36|0
1649728820000|2022-04-12 02:00:20|454.36|451.56|454.36|451.56|454.56|451.76|454.36|451.56|0
1649728830000|2022-04-12 02:00:30|454.16|451.36|454.56|451.76|454.56|451.76|454.16|451.36|0
1649728840000|2022-04-12 02:00:40|454.36|451.56|454.36|451.56|454.36|451.56|454.36|451.56|0
1649728850000|2022-04-12 02:00:50|454.16|451.36|454.36|451.56|454.36|451.56|454.16|451.36|0
1649728860000|2022-04-12 02:01:00|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1649728870000|2022-04-12 02:01:10|454.36|451.56|453.96|451.16|454.36|451.56|453.96|451.16|0
1649728880000|2022-04-12 02:01:20|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1649728890000|2022-04-12 02:01:30|453.86|451.06|453.76|450.96|453.86|451.06|453.76|450.96|0
1649728900000|2022-04-12 02:01:40|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1649728910000|2022-04-12 02:01:50|453.76|450.96|453.56|450.76|453.76|450.96|453.56|450.76|0
1649728920000|2022-04-12 02:02:00|453.76|450.96|453.76|450.96|453.86|451.06|453.76|450.96|0
1649728930000|2022-04-12 02:02:10|453.96|451.16|454.16|451.36|454.16|451.36|453.76|450.96|0
1649728940000|2022-04-12 02:02:20|453.96|451.16|453.76|450.96|453.96|451.16|453.76|450.96|0
1649728970000|2022-04-12 02:02:50|453.96|451.16|453.96|451.16|454.16|451.36|453.96|451.16|0
1649728980000|2022-04-12 02:03:00|453.76|450.96|453.36|450.56|453.76|450.96|453.36|450.56|0
1649728990000|2022-04-12 02:03:10|453.56|450.76|453.76|450.96|453.76|450.96|453.56|450.76|0
1649729000000|2022-04-12 02:03:20|453.96|451.16|453.76|450.96|453.96|451.16|453.76|450.96|0
1649729010000|2022-04-12 02:03:30|453.96|451.16|453.96|451.16|453.96|451.16|453.96|451.16|0
1649729020000|2022-04-12 02:03:40|453.76|450.96|453.56|450.76|453.76|450.96|453.56|450.76|0
1649729040000|2022-04-12 02:04:00|453.36|450.56|453.56|450.76|453.56|450.76|453.36|450.56|0
1649729060000|2022-04-12 02:04:20|453.76|450.96|453.56|450.76|453.76|450.96|453.56|450.76|0
1649729070000|2022-04-12 02:04:30|453.36|450.56|453.36|450.56|453.36|450.56|453.36|450.56|0
1649729090000|2022-04-12 02:04:50|453.56|450.76|453.36|450.56|453.56|450.76|453.36|450.56|0
1649729100000|2022-04-12 02:05:00|453.46|450.66|453.46|450.66|453.46|450.66|453.46|450.66|0
1649729110000|2022-04-12 02:05:10|453.36|450.56|453.56|450.76|453.56|450.76|453.36|450.56|0
1649729120000|2022-04-12 02:05:20|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1649729130000|2022-04-12 02:05:30|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1649729140000|2022-04-12 02:05:40|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1649729150000|2022-04-12 02:05:50|453.56|450.76|453.56|450.76|453.56|450.76|453.36|450.56|0
1649729170000|2022-04-12 02:06:10|453.66|450.86|453.76|450.96|453.76|450.96|453.66|450.86|0
1649729180000|2022-04-12 02:06:20|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1649729190000|2022-04-12 02:06:30|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1649729200000|2022-04-12 02:06:40|453.96|451.16|453.96|451.16|453.96|451.16|453.96|451.16|0
1649729210000|2022-04-12 02:06:50|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1649729220000|2022-04-12 02:07:00|453.85|451.05|453.96|451.16|453.96|451.16|453.76|450.96|0
1649729230000|2022-04-12 02:07:10|453.85|451.05|453.76|450.96|453.85|451.05|453.76|450.96|0
1649729240000|2022-04-12 02:07:20|453.56|450.76|453.85|451.05|453.85|451.05|453.56|450.76|0
1649729250000|2022-04-12 02:07:30|453.96|451.16|453.96|451.16|453.96|451.16|453.96|451.16|0
1649729260000|2022-04-12 02:07:40|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1649729270000|2022-04-12 02:07:50|453.65|450.85|453.96|451.16|453.96|451.16|453.65|450.85|0
1649729280000|2022-04-12 02:08:00|454.16|451.36|454.16|451.36|454.16|451.36|454.16|451.36|0
1649729290000|2022-04-12 02:08:10|454.36|451.56|454.25|451.45|454.36|451.56|454.16|451.36|0
1649729300000|2022-04-12 02:08:20|454.36|451.56|454.16|451.36|454.36|451.56|454.16|451.36|0
1649729310000|2022-04-12 02:08:30|454.35|451.55|454.55|451.75|454.55|451.75|454.35|451.55|0
1649729320000|2022-04-12 02:08:40|454.75|451.95|454.55|451.75|454.75|451.95|454.55|451.75|0
1649729330000|2022-04-12 02:08:50|454.45|451.65|454.45|451.65|454.45|451.65|454.35|451.55|0
1649729340000|2022-04-12 02:09:00|454.35|451.55|454.55|451.75|454.55|451.75|454.35|451.55|0
1649729350000|2022-04-12 02:09:10|454.35|451.55|454.45|451.65|454.45|451.65|454.35|451.55|0
1649729360000|2022-04-12 02:09:20|454.35|451.55|454.16|451.36|454.35|451.55|454.16|451.36|0
1649729370000|2022-04-12 02:09:30|454.05|451.25|455.25|452.45|455.25|452.45|453.96|451.16|0
1649729380000|2022-04-12 02:09:40|455.15|452.35|454.95|452.15|455.15|452.35|454.85|452.05|0
1649729390000|2022-04-12 02:09:50|455.15|452.35|455.35|452.55|455.35|452.55|455.15|452.35|0
1649729400000|2022-04-12 02:10:00|455.55|452.75|455.55|452.75|455.75|452.95|455.35|452.55|0
1649729410000|2022-04-12 02:10:10|455.75|452.95|455.75|452.95|455.95|453.15|455.75|452.95|0
1649729420000|2022-04-12 02:10:20|455.95|453.15|455.75|452.95|455.95|453.15|455.75|452.95|0
1649729430000|2022-04-12 02:10:30|455.55|452.75|455.75|452.95|455.95|453.15|455.55|452.75|0
1649729450000|2022-04-12 02:10:50|455.55|452.75|455.75|452.95|455.75|452.95|455.55|452.75|0
1649729460000|2022-04-12 02:11:00|455.95|453.15|455.75|452.95|455.95|453.15|455.75|452.95|0
1649729470000|2022-04-12 02:11:10|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1649729480000|2022-04-12 02:11:20|456.15|453.35|456.35|453.55|456.35|453.55|456.15|453.35|0
1649729490000|2022-04-12 02:11:30|456.15|453.35|456.35|453.55|456.35|453.55|456.15|453.35|0
1649729500000|2022-04-12 02:11:40|456.24|453.44|456.35|453.55|456.35|453.55|456.24|453.44|0
1649729530000|2022-04-12 02:12:10|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1649729540000|2022-04-12 02:12:20|456.24|453.44|456.15|453.35|456.24|453.44|456.15|453.35|0
1649729580000|2022-04-12 02:13:00|456.14|453.34|455.95|453.15|456.34|453.54|455.95|453.15|0
1649729590000|2022-04-12 02:13:10|455.84|453.04|455.95|453.15|455.95|453.15|455.84|453.04|0
1649729600000|2022-04-12 02:13:20|455.75|452.95|455.55|452.75|455.75|452.95|455.55|452.75|0
1649729610000|2022-04-12 02:13:30|455.75|452.95|455.64|452.84|455.75|452.95|455.55|452.75|0
1649729620000|2022-04-12 02:13:40|455.75|452.95|455.75|452.95|455.75|452.95|455.75|452.95|0
1649729640000|2022-04-12 02:14:00|455.55|452.75|455.55|452.75|455.64|452.84|455.55|452.75|0
1649729660000|2022-04-12 02:14:20|455.44|452.64|455.55|452.75|455.55|452.75|455.35|452.55|0
1649729670000|2022-04-12 02:14:30|455.74|452.94|455.74|452.94|455.74|452.94|455.74|452.94|0
1649729680000|2022-04-12 02:14:40|455.94|453.14|455.74|452.94|455.94|453.14|455.74|452.94|0
1649729700000|2022-04-12 02:15:00|455.94|453.14|455.74|452.94|455.94|453.14|455.74|452.94|0
1649729720000|2022-04-12 02:15:20|455.64|452.84|455.54|452.74|455.64|452.84|455.54|452.74|0
1649729750000|2022-04-12 02:15:50|455.74|452.94|455.94|453.14|455.94|453.14|455.74|452.94|0
1649729760000|2022-04-12 02:16:00|456.14|453.34|455.74|452.94|456.14|453.34|455.74|452.94|0
1649729770000|2022-04-12 02:16:10|455.94|453.14|456.14|453.34|456.14|453.34|455.94|453.14|0
1649729780000|2022-04-12 02:16:20|456.34|453.54|456.14|453.34|456.34|453.54|456.14|453.34|0
1649729790000|2022-04-12 02:16:30|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1649729810000|2022-04-12 02:16:50|456.14|453.34|456.14|453.34|456.14|453.34|456.14|453.34|0
1649729820000|2022-04-12 02:17:00|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1649729840000|2022-04-12 02:17:20|456.14|453.34|455.94|453.14|456.14|453.34|455.94|453.14|0
1649729860000|2022-04-12 02:17:40|456.14|453.34|456.14|453.34|456.14|453.34|456.14|453.34|0
1649729880000|2022-04-12 02:18:00|455.94|453.14|455.74|452.94|455.94|453.14|455.74|452.94|0
1649729890000|2022-04-12 02:18:10|455.54|452.74|455.74|452.94|455.74|452.94|455.54|452.74|0
1649729900000|2022-04-12 02:18:20|455.54|452.74|455.54|452.74|455.54|452.74|455.54|452.74|0
1649729920000|2022-04-12 02:18:40|455.34|452.54|455.14|452.34|455.34|452.54|455.14|452.34|0
1649729940000|2022-04-12 02:19:00|455.04|452.24|455.04|452.24|455.04|452.24|455.04|452.24|0
1649729950000|2022-04-12 02:19:10|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1649729970000|2022-04-12 02:19:30|455.14|452.34|455.14|452.34|455.14|452.34|455.14|452.34|0
1649729990000|2022-04-12 02:19:50|454.74|451.94|454.55|451.75|454.74|451.94|454.35|451.55|0
1649730000000|2022-04-12 02:20:00|454.15|451.35|454.35|451.55|454.35|451.55|453.95|451.15|0
1649730010000|2022-04-12 02:20:10|454.54|451.74|454.44|451.64|454.54|451.74|454.44|451.64|0
1649730020000|2022-04-12 02:20:20|454.15|451.35|453.95|451.15|454.15|451.35|453.95|451.15|0
1649730030000|2022-04-12 02:20:30|454.15|451.35|454.35|451.55|454.54|451.74|454.15|451.35|0
1649730040000|2022-04-12 02:20:40|454.15|451.35|453.75|450.95|454.15|451.35|453.75|450.95|0
1649730050000|2022-04-12 02:20:50|453.95|451.15|453.95|451.15|453.95|451.15|453.95|451.15|0
1649730060000|2022-04-12 02:21:00|454.15|451.35|454.04|451.24|454.15|451.35|453.95|451.15|0
1649730070000|2022-04-12 02:21:10|454.15|451.35|454.15|451.35|454.15|451.35|453.95|451.15|0
1649730080000|2022-04-12 02:21:20|454.34|451.54|454.04|451.24|454.34|451.54|454.04|451.24|0
1649730090000|2022-04-12 02:21:30|453.95|451.15|453.95|451.15|454.15|451.35|453.95|451.15|0
1649730100000|2022-04-12 02:21:40|454.15|451.35|454.15|451.35|454.24|451.44|454.15|451.35|0
1649730110000|2022-04-12 02:21:50|454.54|451.74|454.54|451.74|454.54|451.74|454.34|451.54|0
1649730120000|2022-04-12 02:22:00|454.74|451.94|454.94|452.14|454.94|452.14|454.74|451.94|0
1649730130000|2022-04-12 02:22:10|455.14|452.34|455.14|452.34|455.34|452.54|455.14|452.34|0
1649730140000|2022-04-12 02:22:20|454.94|452.14|454.54|451.74|454.94|452.14|454.54|451.74|0
1649730150000|2022-04-12 02:22:30|454.64|451.84|454.94|452.14|454.94|452.14|454.64|451.84|0
1649730160000|2022-04-12 02:22:40|454.74|451.94|454.74|451.94|454.74|451.94|454.74|451.94|0
1649730180000|2022-04-12 02:23:00|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1649730190000|2022-04-12 02:23:10|455.14|452.34|455.14|452.34|455.14|452.34|455.14|452.34|0
1649730210000|2022-04-12 02:23:30|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1649730220000|2022-04-12 02:23:40|455.14|452.34|454.74|451.94|455.14|452.34|454.74|451.94|0
1649730230000|2022-04-12 02:23:50|454.94|452.14|454.94|452.14|454.94|452.14|454.74|451.94|0
1649730240000|2022-04-12 02:24:00|454.74|451.94|454.34|451.54|454.94|452.14|454.34|451.54|0
1649730260000|2022-04-12 02:24:20|454.14|451.34|454.34|451.54|454.34|451.54|454.14|451.34|0
1649730270000|2022-04-12 02:24:30|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649730280000|2022-04-12 02:24:40|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1649730290000|2022-04-12 02:24:50|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1649730300000|2022-04-12 02:25:00|453.84|451.04|453.94|451.14|453.94|451.14|453.74|450.94|0
1649730320000|2022-04-12 02:25:20|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1649730330000|2022-04-12 02:25:30|453.94|451.14|454.14|451.34|454.14|451.34|453.74|450.94|0
1649730340000|2022-04-12 02:25:40|453.94|451.14|453.74|450.94|453.94|451.14|453.74|450.94|0
1649730350000|2022-04-12 02:25:50|453.55|450.75|453.54|450.74|453.55|450.75|453.54|450.74|0
1649730360000|2022-04-12 02:26:00|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1649730370000|2022-04-12 02:26:10|453.64|450.84|453.64|450.84|453.74|450.94|453.64|450.84|0
1649730380000|2022-04-12 02:26:20|453.74|450.94|453.54|450.74|453.74|450.94|453.54|450.74|0
1649730390000|2022-04-12 02:26:30|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1649730400000|2022-04-12 02:26:40|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1649730410000|2022-04-12 02:26:50|454.14|451.34|454.14|451.34|454.14|451.34|454.04|451.24|0
1649730420000|2022-04-12 02:27:00|454.34|451.54|454.34|451.54|454.44|451.64|454.34|451.54|0
1649730430000|2022-04-12 02:27:10|454.54|451.74|454.34|451.54|454.54|451.74|454.34|451.54|0
1649730460000|2022-04-12 02:27:40|454.54|451.74|454.54|451.74|454.54|451.74|454.54|451.74|0
1649730470000|2022-04-12 02:27:50|454.34|451.54|454.34|451.54|454.34|451.54|454.34|451.54|0
1649730480000|2022-04-12 02:28:00|454.54|451.74|454.54|451.74|454.54|451.74|454.54|451.74|0
1649730520000|2022-04-12 02:28:40|454.34|451.54|454.34|451.54|454.34|451.54|454.34|451.54|0
1649730530000|2022-04-12 02:28:50|454.54|451.74|454.54|451.74|454.54|451.74|454.54|451.74|0
1649730540000|2022-04-12 02:29:00|454.43|451.63|454.54|451.74|454.54|451.74|454.43|451.63|0
1649730560000|2022-04-12 02:29:20|454.74|451.94|454.74|451.94|454.74|451.94|454.74|451.94|0
1649730570000|2022-04-12 02:29:30|454.54|451.74|454.74|451.94|454.74|451.94|454.54|451.74|0
1649730580000|2022-04-12 02:29:40|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1649730590000|2022-04-12 02:29:50|454.83|452.03|454.74|451.94|454.83|452.03|454.74|451.94|0
1649730600000|2022-04-12 02:30:00|454.94|452.14|454.94|452.14|454.94|452.14|454.74|451.94|0
1649730610000|2022-04-12 02:30:10|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1649730620000|2022-04-12 02:30:20|455.43|452.63|455.33|452.53|455.43|452.63|455.13|452.33|0
1649730630000|2022-04-12 02:30:30|455.43|452.63|455.33|452.53|455.43|452.63|455.33|452.53|0
1649730650000|2022-04-12 02:30:50|455.13|452.33|455.33|452.53|455.33|452.53|455.13|452.33|0
1649730660000|2022-04-12 02:31:00|455.43|452.63|455.33|452.53|455.53|452.73|455.33|452.53|0
1649730670000|2022-04-12 02:31:10|455.53|452.73|455.53|452.73|455.53|452.73|455.53|452.73|0
1649730690000|2022-04-12 02:31:30|455.43|452.63|455.53|452.73|455.53|452.73|455.33|452.53|0
1649730700000|2022-04-12 02:31:40|455.73|452.93|455.73|452.93|455.73|452.93|455.73|452.93|0
1649730710000|2022-04-12 02:31:50|455.53|452.73|455.53|452.73|455.73|452.93|455.53|452.73|0
1649730720000|2022-04-12 02:32:00|455.73|452.93|455.73|452.93|455.73|452.93|455.53|452.73|0
1649730730000|2022-04-12 02:32:10|455.93|453.13|455.73|452.93|455.93|453.13|455.73|452.93|0
1649730750000|2022-04-12 02:32:30|455.93|453.13|455.93|453.13|455.93|453.13|455.73|452.93|0
1649730760000|2022-04-12 02:32:40|455.73|452.93|456.13|453.33|456.13|453.33|455.73|452.93|0
1649730770000|2022-04-12 02:32:50|456.33|453.53|456.53|453.73|456.53|453.73|456.33|453.53|0
1649730780000|2022-04-12 02:33:00|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1649730790000|2022-04-12 02:33:10|456.53|453.73|456.53|453.73|456.53|453.73|456.33|453.53|0
1649730800000|2022-04-12 02:33:20|456.73|453.93|456.93|454.13|456.93|454.13|456.73|453.93|0
1649730810000|2022-04-12 02:33:30|456.73|453.93|457.13|454.33|457.13|454.33|456.73|453.93|0
1649730820000|2022-04-12 02:33:40|456.93|454.13|456.93|454.13|457.13|454.33|456.93|454.13|0
1649730830000|2022-04-12 02:33:50|456.73|453.93|456.53|453.73|456.73|453.93|456.53|453.73|0
1649730840000|2022-04-12 02:34:00|456.62|453.82|456.53|453.73|456.62|453.82|456.53|453.73|0
1649730850000|2022-04-12 02:34:10|456.73|453.93|456.53|453.73|456.73|453.93|456.53|453.73|0
1649730860000|2022-04-12 02:34:20|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1649730880000|2022-04-12 02:34:40|456.13|453.33|456.13|453.33|456.13|453.33|456.13|453.33|0
1649730890000|2022-04-12 02:34:50|456.53|453.73|456.53|453.73|456.53|453.73|456.53|453.73|0
1649730910000|2022-04-12 02:35:10|456.42|453.62|456.53|453.73|456.53|453.73|456.33|453.53|0
1649730920000|2022-04-12 02:35:20|456.73|453.93|456.73|453.93|456.73|453.93|456.73|453.93|0
1649730930000|2022-04-12 02:35:30|456.93|454.13|456.93|454.13|456.93|454.13|456.93|454.13|0
1649730940000|2022-04-12 02:35:40|457.12|454.32|456.53|453.73|457.12|454.32|456.33|453.53|0
1649730950000|2022-04-12 02:35:50|456.42|453.62|456.53|453.73|456.53|453.73|456.42|453.62|0
1649730960000|2022-04-12 02:36:00|456.93|454.13|456.93|454.13|456.93|454.13|456.93|454.13|0
1649730970000|2022-04-12 02:36:10|456.92|454.12|456.33|453.53|456.92|454.12|456.33|453.53|0
1649731020000|2022-04-12 02:37:00|456.53|453.73|456.33|453.53|456.53|453.73|456.33|453.53|0
1649731030000|2022-04-12 02:37:10|456.13|453.33|456.13|453.33|456.13|453.33|456.13|453.33|0
1649731040000|2022-04-12 02:37:20|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1649731070000|2022-04-12 02:37:50|456.13|453.33|456.13|453.33|456.13|453.33|456.13|453.33|0
1649731080000|2022-04-12 02:38:00|455.93|453.13|455.93|453.13|455.93|453.13|455.93|453.13|0
1649731090000|2022-04-12 02:38:10|456.13|453.33|456.13|453.33|456.13|453.33|456.13|453.33|0
1649731100000|2022-04-12 02:38:20|456.32|453.52|456.32|453.52|456.32|453.52|456.32|453.52|0
1649731120000|2022-04-12 02:38:40|456.12|453.32|455.93|453.13|456.12|453.32|455.93|453.13|0
1649731130000|2022-04-12 02:38:50|456.12|453.32|455.93|453.13|456.12|453.32|455.93|453.13|0
1649731140000|2022-04-12 02:39:00|455.73|452.93|455.73|452.93|455.73|452.93|455.73|452.93|0
1649731150000|2022-04-12 02:39:10|455.93|453.13|456.12|453.32|456.12|453.32|455.93|453.13|0
1649731160000|2022-04-12 02:39:20|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1649731170000|2022-04-12 02:39:30|456.02|453.22|455.92|453.12|456.02|453.22|455.92|453.12|0
1649731180000|2022-04-12 02:39:40|456.02|453.22|456.12|453.32|456.12|453.32|456.02|453.22|0
1649731190000|2022-04-12 02:39:50|456.32|453.52|455.73|452.93|456.32|453.52|455.53|452.73|0
1649731200000|2022-04-12 02:40:00|455.53|452.73|455.53|452.73|455.53|452.73|455.53|452.73|0
1649731210000|2022-04-12 02:40:10|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1649731230000|2022-04-12 02:40:30|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1649731250000|2022-04-12 02:40:50|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1649731260000|2022-04-12 02:41:00|455.72|452.92|455.92|453.12|455.92|453.12|455.72|452.92|0
1649731270000|2022-04-12 02:41:10|455.72|452.92|455.92|453.12|455.92|453.12|455.72|452.92|0
1649731280000|2022-04-12 02:41:20|456.02|453.22|455.92|453.12|456.12|453.32|455.92|453.12|0
1649731290000|2022-04-12 02:41:30|456.12|453.32|455.92|453.12|456.12|453.32|455.92|453.12|0
1649731300000|2022-04-12 02:41:40|456.12|453.32|455.92|453.12|456.12|453.32|455.92|453.12|0
1649731310000|2022-04-12 02:41:50|455.82|453.02|455.92|453.12|455.92|453.12|455.82|453.02|0
1649731320000|2022-04-12 02:42:00|455.82|453.02|455.82|453.02|455.92|453.12|455.82|453.02|0
1649731330000|2022-04-12 02:42:10|455.92|453.12|455.72|452.92|455.92|453.12|455.72|452.92|0
1649731350000|2022-04-12 02:42:30|455.82|453.02|455.92|453.12|455.92|453.12|455.82|453.02|0
1649731380000|2022-04-12 02:43:00|456.12|453.32|456.02|453.22|456.12|453.32|456.02|453.22|0
1649731390000|2022-04-12 02:43:10|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1649731430000|2022-04-12 02:43:50|455.92|453.12|455.92|453.12|456.12|453.32|455.92|453.12|0
1649731440000|2022-04-12 02:44:00|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1649731460000|2022-04-12 02:44:20|456.32|453.52|456.32|453.52|456.32|453.52|456.32|453.52|0
1649731480000|2022-04-12 02:44:40|456.12|453.32|456.22|453.42|456.22|453.42|456.12|453.32|0
1649731490000|2022-04-12 02:44:50|456.12|453.32|456.22|453.42|456.22|453.42|456.12|453.32|0
1649731500000|2022-04-12 02:45:00|456.32|453.52|456.32|453.52|456.32|453.52|456.32|453.52|0
1649731510000|2022-04-12 02:45:10|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1649731530000|2022-04-12 02:45:30|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1649731550000|2022-04-12 02:45:50|456.12|453.32|455.92|453.12|456.12|453.32|455.92|453.12|0
1649731560000|2022-04-12 02:46:00|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1649731580000|2022-04-12 02:46:20|455.92|453.12|456.12|453.32|456.12|453.32|455.92|453.12|0
1649731590000|2022-04-12 02:46:30|456.21|453.41|456.21|453.41|456.21|453.41|456.21|453.41|0
1649731600000|2022-04-12 02:46:40|456.12|453.32|456.32|453.52|456.32|453.52|456.12|453.32|0
1649731610000|2022-04-12 02:46:50|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1649731650000|2022-04-12 02:47:30|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1649731680000|2022-04-12 02:48:00|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1649731700000|2022-04-12 02:48:20|456.32|453.52|456.32|453.52|456.32|453.52|456.32|453.52|0
1649731710000|2022-04-12 02:48:30|456.12|453.32|456.32|453.52|456.32|453.52|456.12|453.32|0
1649731720000|2022-04-12 02:48:40|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1649731730000|2022-04-12 02:48:50|456.01|453.21|456.12|453.32|456.12|453.32|456.01|453.21|0
1649731740000|2022-04-12 02:49:00|455.92|453.12|456.12|453.32|456.12|453.32|455.92|453.12|0
1649731760000|2022-04-12 02:49:20|456.32|453.52|456.32|453.52|456.32|453.52|456.32|453.52|0
1649731810000|2022-04-12 02:50:10|456.21|453.41|456.32|453.52|456.32|453.52|456.12|453.32|0
1649731840000|2022-04-12 02:50:40|456.21|453.41|456.12|453.32|456.21|453.41|456.12|453.32|0
1649731870000|2022-04-12 02:51:10|455.92|453.12|455.72|452.92|455.92|453.12|455.72|452.92|0
1649731880000|2022-04-12 02:51:20|455.92|453.12|455.92|453.12|455.92|453.12|455.72|452.92|0
1649731890000|2022-04-12 02:51:30|455.72|452.92|455.81|453.01|455.81|453.01|455.72|452.92|0
1649731900000|2022-04-12 02:51:40|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1649731910000|2022-04-12 02:51:50|455.92|453.12|455.72|452.92|455.92|453.12|455.72|452.92|0
1649731920000|2022-04-12 02:52:00|455.92|453.12|455.92|453.12|455.92|453.12|455.81|453.01|0
1649731930000|2022-04-12 02:52:10|455.91|453.11|456.31|453.51|456.31|453.51|455.91|453.11|0
1649731940000|2022-04-12 02:52:20|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1649731980000|2022-04-12 02:53:00|455.91|453.11|455.91|453.11|455.91|453.11|455.71|452.91|0
1649731990000|2022-04-12 02:53:10|455.71|452.91|455.91|453.11|455.91|453.11|455.71|452.91|0
1649732020000|2022-04-12 02:53:40|456.11|453.31|456.31|453.51|456.31|453.51|456.11|453.31|0
1649732030000|2022-04-12 02:53:50|455.91|453.11|455.91|453.11|456.11|453.31|455.91|453.11|0
1649732040000|2022-04-12 02:54:00|456.11|453.31|456.31|453.51|456.31|453.51|456.11|453.31|0
1649732110000|2022-04-12 02:55:10|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1649732120000|2022-04-12 02:55:20|455.91|453.11|455.91|453.11|455.91|453.11|455.91|453.11|0
1649732150000|2022-04-12 02:55:50|455.71|452.91|455.81|453.01|455.81|453.01|455.71|452.91|0
1649732160000|2022-04-12 02:56:00|455.91|453.11|455.91|453.11|455.91|453.11|455.91|453.11|0
1649732170000|2022-04-12 02:56:10|455.71|452.91|455.71|452.91|455.71|452.91|455.71|452.91|0
1649732180000|2022-04-12 02:56:20|455.91|453.11|455.91|453.11|455.91|453.11|455.91|453.11|0
1649732200000|2022-04-12 02:56:40|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1649732210000|2022-04-12 02:56:50|455.91|453.11|455.51|452.71|455.91|453.11|455.51|452.71|0
1649732220000|2022-04-12 02:57:00|455.71|452.91|455.71|452.91|455.71|452.91|455.71|452.91|0
1649732230000|2022-04-12 02:57:10|455.91|453.11|455.91|453.11|455.91|453.11|455.91|453.11|0
1649732250000|2022-04-12 02:57:30|456.11|453.31|456.11|453.31|456.31|453.51|456.11|453.31|0
1649732270000|2022-04-12 02:57:50|456.31|453.51|456.11|453.31|456.31|453.51|456.11|453.31|0
1649732280000|2022-04-12 02:58:00|456.31|453.51|456.11|453.31|456.31|453.51|456.11|453.31|0
1649732310000|2022-04-12 02:58:30|456.31|453.51|456.31|453.51|456.31|453.51|456.31|453.51|0
1649732330000|2022-04-12 02:58:50|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1649732340000|2022-04-12 02:59:00|456.31|453.51|456.31|453.51|456.31|453.51|456.31|453.51|0
1649732360000|2022-04-12 02:59:20|456.2|453.4|456.31|453.51|456.31|453.51|456.11|453.31|0
1649732380000|2022-04-12 02:59:40|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1649732400000|2022-04-12 03:00:00|456.31|453.51|456.31|453.51|456.31|453.51|456.31|453.51|0
1649732410000|2022-04-12 03:00:10|456.11|453.31|456.31|453.51|456.31|453.51|456.11|453.31|0
1649732450000|2022-04-12 03:00:50|457.56|454.76|457.96|455.16|458.16|455.36|457.56|454.76|0
1649732460000|2022-04-12 03:01:00|457.76|454.96|457.86|455.06|457.86|455.06|457.76|454.96|0
1649732470000|2022-04-12 03:01:10|458.16|455.36|458.16|455.36|458.16|455.36|458.16|455.36|0
1649732480000|2022-04-12 03:01:20|457.96|455.16|458.26|455.46|458.26|455.46|457.96|455.16|0
1649732490000|2022-04-12 03:01:30|458.36|455.56|458.36|455.56|458.56|455.76|458.36|455.56|0
1649732500000|2022-04-12 03:01:40|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1649732510000|2022-04-12 03:01:50|458.36|455.56|458.36|455.56|458.36|455.56|458.36|455.56|0
1649732520000|2022-04-12 03:02:00|458.26|455.46|457.96|455.16|458.26|455.46|457.96|455.16|0
1649732530000|2022-04-12 03:02:10|458.16|455.36|458.16|455.36|458.16|455.36|458.16|455.36|0
1649732540000|2022-04-12 03:02:20|457.96|455.16|457.96|455.16|457.96|455.16|457.96|455.16|0
1649732550000|2022-04-12 03:02:30|458.06|455.26|458.06|455.26|458.06|455.26|458.06|455.26|0
1649732560000|2022-04-12 03:02:40|457.96|455.16|457.96|455.16|457.96|455.16|457.96|455.16|0
1649732580000|2022-04-12 03:03:00|457.76|454.96|457.76|454.96|457.76|454.96|457.56|454.76|0
1649732590000|2022-04-12 03:03:10|457.66|454.86|457.76|454.96|457.76|454.96|457.66|454.86|0
1649732600000|2022-04-12 03:03:20|457.56|454.76|457.56|454.76|457.56|454.76|457.56|454.76|0
1649732610000|2022-04-12 03:03:30|457.36|454.56|457.36|454.56|457.46|454.66|457.36|454.56|0
1649732620000|2022-04-12 03:03:40|457.56|454.76|457.56|454.76|457.56|454.76|457.56|454.76|0
1649732630000|2022-04-12 03:03:50|457.36|454.56|457.36|454.56|457.36|454.56|457.36|454.56|0
1649732640000|2022-04-12 03:04:00|457.16|454.36|457.16|454.36|457.36|454.56|457.16|454.36|0
1649732650000|2022-04-12 03:04:10|457.36|454.56|457.56|454.76|457.56|454.76|457.36|454.56|0
1649732700000|2022-04-12 03:05:00|457.36|454.56|457.56|454.76|457.56|454.76|457.36|454.56|0
1649732760000|2022-04-12 03:06:00|457.46|454.66|457.36|454.56|457.46|454.66|457.36|454.56|0
1649732780000|2022-04-12 03:06:20|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1649732790000|2022-04-12 03:06:30|457.36|454.56|457.36|454.56|457.36|454.56|457.36|454.56|0
1649732800000|2022-04-12 03:06:40|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1649732810000|2022-04-12 03:06:50|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1649732820000|2022-04-12 03:07:00|457.16|454.36|457.36|454.56|457.36|454.56|457.16|454.36|0
1649732840000|2022-04-12 03:07:20|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1649732860000|2022-04-12 03:07:40|457.36|454.56|457.36|454.56|457.36|454.56|457.36|454.56|0
1649732870000|2022-04-12 03:07:50|457.26|454.46|457.26|454.46|457.26|454.46|457.26|454.46|0
1649732880000|2022-04-12 03:08:00|457.36|454.56|457.36|454.56|457.36|454.56|457.36|454.56|0
1649732890000|2022-04-12 03:08:10|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1649732900000|2022-04-12 03:08:20|457.26|454.46|457.16|454.36|457.26|454.46|457.16|454.36|0
1649732910000|2022-04-12 03:08:30|457.36|454.56|457.36|454.56|457.36|454.56|457.36|454.56|0
1649732920000|2022-04-12 03:08:40|457.16|454.36|457.36|454.56|457.36|454.56|457.16|454.36|0
1649732930000|2022-04-12 03:08:50|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1649732940000|2022-04-12 03:09:00|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1649732950000|2022-04-12 03:09:10|456.76|453.96|456.96|454.16|456.96|454.16|456.76|453.96|0
1649732960000|2022-04-12 03:09:20|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1649732970000|2022-04-12 03:09:30|457.06|454.26|456.96|454.16|457.06|454.26|456.96|454.16|0
1649732990000|2022-04-12 03:09:50|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1649733000000|2022-04-12 03:10:00|457.25|454.45|457.16|454.36|457.36|454.56|457.16|454.36|0
1649733010000|2022-04-12 03:10:10|457.36|454.56|457.16|454.36|457.36|454.56|457.16|454.36|0
1649733020000|2022-04-12 03:10:20|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1649733080000|2022-04-12 03:11:20|456.76|453.96|456.76|453.96|456.76|453.96|456.76|453.96|0
1649733090000|2022-04-12 03:11:30|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1649733100000|2022-04-12 03:11:40|457.16|454.36|456.96|454.16|457.16|454.36|456.96|454.16|0
1649733130000|2022-04-12 03:12:10|456.76|453.96|456.56|453.76|456.76|453.96|456.56|453.76|0
1649733150000|2022-04-12 03:12:30|456.36|453.56|456.56|453.76|456.56|453.76|456.36|453.56|0
1649733170000|2022-04-12 03:12:50|456.76|453.96|456.76|453.96|456.76|453.96|456.76|453.96|0
1649733180000|2022-04-12 03:13:00|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1649733230000|2022-04-12 03:13:50|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1649733260000|2022-04-12 03:14:20|457.15|454.35|457.15|454.35|457.15|454.35|457.15|454.35|0
1649733280000|2022-04-12 03:14:40|457.35|454.55|457.15|454.35|457.35|454.55|457.15|454.35|0
1649733290000|2022-04-12 03:14:50|457.35|454.55|457.25|454.45|457.35|454.55|457.15|454.35|0
1649733300000|2022-04-12 03:15:00|457.35|454.55|457.35|454.55|457.35|454.55|457.15|454.35|0
1649733310000|2022-04-12 03:15:10|457.55|454.75|457.35|454.55|457.55|454.75|457.35|454.55|0
1649733320000|2022-04-12 03:15:20|457.55|454.75|457.55|454.75|457.55|454.75|457.55|454.75|0
1649733330000|2022-04-12 03:15:30|457.35|454.55|457.35|454.55|457.55|454.75|457.35|454.55|0
1649733340000|2022-04-12 03:15:40|457.45|454.65|457.15|454.35|457.45|454.65|457.15|454.35|0
1649733370000|2022-04-12 03:16:10|456.95|454.15|456.95|454.15|456.95|454.15|456.95|454.15|0
1649733380000|2022-04-12 03:16:20|456.76|453.96|456.56|453.76|456.76|453.96|456.56|453.76|0
1649733390000|2022-04-12 03:16:30|456.45|453.65|456.36|453.56|456.45|453.65|456.36|453.56|0
1649733400000|2022-04-12 03:16:40|456.56|453.76|456.56|453.76|456.56|453.76|456.56|453.76|0
1649733410000|2022-04-12 03:16:50|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1649733420000|2022-04-12 03:17:00|456.56|453.76|456.36|453.56|456.56|453.76|456.36|453.56|0
1649733430000|2022-04-12 03:17:10|456.45|453.65|456.56|453.76|456.56|453.76|456.45|453.65|0
1649733450000|2022-04-12 03:17:30|456.45|453.65|456.56|453.76|456.56|453.76|456.45|453.65|0
1649733480000|2022-04-12 03:18:00|456.55|453.75|456.45|453.65|456.55|453.75|456.45|453.65|0
1649733490000|2022-04-12 03:18:10|456.55|453.75|456.36|453.56|456.55|453.75|456.16|453.36|0
1649733500000|2022-04-12 03:18:20|456.45|453.65|456.36|453.56|456.45|453.65|456.36|453.56|0
1649733510000|2022-04-12 03:18:30|456.16|453.36|455.96|453.16|456.36|453.56|455.96|453.16|0
1649733520000|2022-04-12 03:18:40|456.16|453.36|455.96|453.16|456.16|453.36|455.96|453.16|0
1649733530000|2022-04-12 03:18:50|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1649733540000|2022-04-12 03:19:00|455.96|453.16|454.17|451.37|456.16|453.36|454.17|451.37|0
1649733550000|2022-04-12 03:19:10|454.57|451.77|454.17|451.37|454.57|451.77|454.17|451.37|0
1649733560000|2022-04-12 03:19:20|454.57|451.77|454.57|451.77|454.57|451.77|454.57|451.77|0
1649733570000|2022-04-12 03:19:30|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1649733580000|2022-04-12 03:19:40|454.96|452.16|454.76|451.96|454.96|452.16|454.76|451.96|0
1649733590000|2022-04-12 03:19:50|454.37|451.57|454.57|451.77|454.57|451.77|454.37|451.57|0
1649733600000|2022-04-12 03:20:00|454.37|451.57|454.17|451.37|454.37|451.57|454.17|451.37|0
1649733620000|2022-04-12 03:20:20|454.37|451.57|454.17|451.37|454.37|451.57|454.17|451.37|0
1649733630000|2022-04-12 03:20:30|454.37|451.57|454.37|451.57|454.37|451.57|454.37|451.57|0
1649733640000|2022-04-12 03:20:40|454.17|451.37|454.17|451.37|454.17|451.37|454.17|451.37|0
1649733650000|2022-04-12 03:20:50|453.97|451.17|454.37|451.57|454.37|451.57|453.97|451.17|0
1649733660000|2022-04-12 03:21:00|454.17|451.37|454.17|451.37|454.17|451.37|454.17|451.37|0
1649733670000|2022-04-12 03:21:10|453.97|451.17|453.97|451.17|453.97|451.17|453.97|451.17|0
1649733680000|2022-04-12 03:21:20|454.17|451.37|454.17|451.37|454.17|451.37|454.17|451.37|0
1649733710000|2022-04-12 03:21:50|453.97|451.17|454.17|451.37|454.17|451.37|453.97|451.17|0
1649733730000|2022-04-12 03:22:10|454.26|451.46|454.17|451.37|454.26|451.46|454.17|451.37|0
1649733740000|2022-04-12 03:22:20|454.36|451.56|454.36|451.56|454.36|451.56|454.36|451.56|0
1649733750000|2022-04-12 03:22:30|454.56|451.76|454.56|451.76|454.56|451.76|454.46|451.66|0
1649733760000|2022-04-12 03:22:40|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1649733790000|2022-04-12 03:23:10|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1649733800000|2022-04-12 03:23:20|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1649733830000|2022-04-12 03:23:50|454.86|452.06|454.96|452.16|454.96|452.16|454.76|451.96|0
1649733840000|2022-04-12 03:24:00|454.86|452.06|454.76|451.96|454.86|452.06|454.76|451.96|0
1649733870000|2022-04-12 03:24:30|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1649733890000|2022-04-12 03:24:50|454.36|451.56|454.56|451.76|454.56|451.76|454.16|451.36|0
1649733900000|2022-04-12 03:25:00|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1649733910000|2022-04-12 03:25:10|454.96|452.16|454.96|452.16|455.16|452.36|454.96|452.16|0
1649733920000|2022-04-12 03:25:20|454.85|452.05|454.66|451.86|454.85|452.05|454.66|451.86|0
1649733930000|2022-04-12 03:25:30|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1649733940000|2022-04-12 03:25:40|454.96|452.16|454.76|451.96|454.96|452.16|454.76|451.96|0
1649733950000|2022-04-12 03:25:50|454.85|452.05|454.85|452.05|454.96|452.16|454.85|452.05|0
1649733960000|2022-04-12 03:26:00|454.96|452.16|454.76|451.96|454.96|452.16|454.76|451.96|0
1649733970000|2022-04-12 03:26:10|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1649733980000|2022-04-12 03:26:20|454.85|452.05|454.96|452.16|454.96|452.16|454.76|451.96|0
1649734000000|2022-04-12 03:26:40|455.05|452.25|455.16|452.36|455.16|452.36|455.05|452.25|0
1649734020000|2022-04-12 03:27:00|455.25|452.45|455.25|452.45|455.25|452.45|455.25|452.45|0
1649734030000|2022-04-12 03:27:10|455.35|452.55|455.35|452.55|455.35|452.55|455.35|452.55|0
1649734040000|2022-04-12 03:27:20|455.16|452.36|455.16|452.36|455.16|452.36|455.16|452.36|0
1649734050000|2022-04-12 03:27:30|454.96|452.16|454.96|452.16|455.05|452.25|454.96|452.16|0
1649734060000|2022-04-12 03:27:40|454.85|452.05|454.85|452.05|454.85|452.05|454.85|452.05|0
1649734070000|2022-04-12 03:27:50|454.96|452.16|454.76|451.96|454.96|452.16|454.76|451.96|0
1649734080000|2022-04-12 03:28:00|454.85|452.05|454.96|452.16|454.96|452.16|454.76|451.96|0
1649734110000|2022-04-12 03:28:30|455.05|452.25|455.15|452.35|455.15|452.35|455.05|452.25|0
1649734120000|2022-04-12 03:28:40|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1649734130000|2022-04-12 03:28:50|455.15|452.35|454.96|452.16|455.15|452.35|454.96|452.16|0
1649734140000|2022-04-12 03:29:00|455.15|452.35|454.96|452.16|455.15|452.35|454.96|452.16|0
1649734150000|2022-04-12 03:29:10|455.05|452.25|455.15|452.35|455.15|452.35|455.05|452.25|0
1649734160000|2022-04-12 03:29:20|455.05|452.25|455.15|452.35|455.15|452.35|455.05|452.25|0
1649734170000|2022-04-12 03:29:30|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1649734180000|2022-04-12 03:29:40|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1649734200000|2022-04-12 03:30:00|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1649734210000|2022-04-12 03:30:10|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1649734220000|2022-04-12 03:30:20|454.85|452.05|454.85|452.05|454.85|452.05|454.85|452.05|0
1649734230000|2022-04-12 03:30:30|454.95|452.15|455.15|452.35|455.15|452.35|454.95|452.15|0
1649734240000|2022-04-12 03:30:40|455.55|452.75|455.35|452.55|455.55|452.75|455.35|452.55|0
1649734250000|2022-04-12 03:30:50|455.55|452.75|455.75|452.95|455.75|452.95|455.55|452.75|0
1649734270000|2022-04-12 03:31:10|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1649734310000|2022-04-12 03:31:50|455.75|452.95|455.75|452.95|455.75|452.95|455.75|452.95|0
1649734320000|2022-04-12 03:32:00|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1649734330000|2022-04-12 03:32:10|456.15|453.35|456.15|453.35|456.34|453.54|456.15|453.35|0
1649734350000|2022-04-12 03:32:30|455.95|453.15|455.95|453.15|456.15|453.35|455.84|453.04|0
1649734370000|2022-04-12 03:32:50|455.75|452.95|455.75|452.95|455.75|452.95|455.75|452.95|0
1649734380000|2022-04-12 03:33:00|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1649734400000|2022-04-12 03:33:20|456.34|453.54|456.14|453.34|456.34|453.54|456.14|453.34|0
1649734410000|2022-04-12 03:33:30|456.24|453.44|456.34|453.54|456.34|453.54|456.24|453.44|0
1649734420000|2022-04-12 03:33:40|456.14|453.34|456.14|453.34|456.14|453.34|456.14|453.34|0
1649734430000|2022-04-12 03:33:50|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1649734440000|2022-04-12 03:34:00|455.05|452.25|455.15|452.35|455.15|452.35|455.05|452.25|0
1649734450000|2022-04-12 03:34:10|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1649734460000|2022-04-12 03:34:20|455.15|452.35|455.15|452.35|455.15|452.35|455.15|452.35|0
1649734480000|2022-04-12 03:34:40|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1649734490000|2022-04-12 03:34:50|454.75|451.95|454.75|451.95|454.75|451.95|454.75|451.95|0
1649734500000|2022-04-12 03:35:00|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1649734510000|2022-04-12 03:35:10|454.75|451.95|454.55|451.75|454.75|451.95|454.55|451.75|0
1649734520000|2022-04-12 03:35:20|454.35|451.55|454.35|451.55|454.35|451.55|454.35|451.55|0
1649734530000|2022-04-12 03:35:30|454.16|451.36|454.55|451.75|454.55|451.75|454.16|451.36|0
1649734540000|2022-04-12 03:35:40|454.65|451.85|455.55|452.75|455.94|453.14|454.65|451.85|0
1649734560000|2022-04-12 03:36:00|455.35|452.55|455.55|452.75|455.55|452.75|455.35|452.55|0
1649734580000|2022-04-12 03:36:20|455.35|452.55|455.35|452.55|455.35|452.55|455.35|452.55|0
1649734600000|2022-04-12 03:36:40|455.15|452.35|454.95|452.15|455.15|452.35|454.95|452.15|0
1649734630000|2022-04-12 03:37:10|454.75|451.95|454.85|452.05|454.85|452.05|454.75|451.95|0
1649734640000|2022-04-12 03:37:20|454.75|451.95|454.75|451.95|454.75|451.95|454.75|451.95|0
1649734660000|2022-04-12 03:37:40|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1649734670000|2022-04-12 03:37:50|455.15|452.35|455.15|452.35|455.15|452.35|455.15|452.35|0
1649734690000|2022-04-12 03:38:10|455.35|452.55|455.15|452.35|455.35|452.55|455.15|452.35|0
1649734700000|2022-04-12 03:38:20|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1649734730000|2022-04-12 03:38:50|455.15|452.35|455.15|452.35|455.15|452.35|455.15|452.35|0
1649734740000|2022-04-12 03:39:00|455.34|452.54|455.34|452.54|455.34|452.54|455.34|452.54|0
1649734750000|2022-04-12 03:39:10|455.54|452.74|455.34|452.54|455.54|452.74|455.34|452.54|0
1649734760000|2022-04-12 03:39:20|455.54|452.74|455.34|452.54|455.54|452.74|455.34|452.54|0
1649734770000|2022-04-12 03:39:30|455.54|452.74|455.54|452.74|455.54|452.74|455.54|452.74|0
1649734780000|2022-04-12 03:39:40|455.64|452.84|455.54|452.74|455.64|452.84|455.54|452.74|0
1649734790000|2022-04-12 03:39:50|455.34|452.54|455.34|452.54|455.34|452.54|455.34|452.54|0
1649734820000|2022-04-12 03:40:20|455.15|452.35|455.24|452.44|455.24|452.44|455.15|452.35|0
1649734830000|2022-04-12 03:40:30|455.14|452.34|455.14|452.34|455.14|452.34|455.14|452.34|0
1649734840000|2022-04-12 03:40:40|455.24|452.44|455.24|452.44|455.24|452.44|455.24|452.44|0
1649734850000|2022-04-12 03:40:50|455.34|452.54|455.14|452.34|455.34|452.54|455.14|452.34|0
1649734860000|2022-04-12 03:41:00|454.55|451.75|454.55|451.75|454.55|451.75|454.55|451.75|0
1649734870000|2022-04-12 03:41:10|454.75|451.95|454.75|451.95|454.95|452.15|454.75|451.95|0
1649734880000|2022-04-12 03:41:20|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1649734910000|2022-04-12 03:41:50|455.14|452.34|455.14|452.34|455.34|452.54|455.14|452.34|0
1649734920000|2022-04-12 03:42:00|455.34|452.54|455.14|452.34|455.34|452.54|455.14|452.34|0
1649734930000|2022-04-12 03:42:10|455.24|452.44|455.34|452.54|455.34|452.54|455.24|452.44|0
1649734950000|2022-04-12 03:42:30|455.24|452.44|455.34|452.54|455.34|452.54|455.24|452.44|0
1649734960000|2022-04-12 03:42:40|455.14|452.34|455.14|452.34|455.14|452.34|455.14|452.34|0
1649734980000|2022-04-12 03:43:00|455.34|452.54|455.14|452.34|455.34|452.54|455.14|452.34|0
1649734990000|2022-04-12 03:43:10|455.34|452.54|455.14|452.34|455.34|452.54|455.14|452.34|0
1649735040000|2022-04-12 03:44:00|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1649735050000|2022-04-12 03:44:10|454.84|452.04|454.94|452.14|454.94|452.14|454.84|452.04|0
1649735060000|2022-04-12 03:44:20|454.74|451.94|454.74|451.94|454.74|451.94|454.74|451.94|0
1649735070000|2022-04-12 03:44:30|454.84|452.04|454.74|451.94|454.84|452.04|454.74|451.94|0
1649735100000|2022-04-12 03:45:00|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1649735130000|2022-04-12 03:45:30|455.14|452.34|455.14|452.34|455.14|452.34|455.14|452.34|0
1649735170000|2022-04-12 03:46:10|455.24|452.44|455.14|452.34|455.24|452.44|455.14|452.34|0
1649735180000|2022-04-12 03:46:20|455.24|452.44|455.14|452.34|455.34|452.54|455.14|452.34|0
1649735190000|2022-04-12 03:46:30|455.34|452.54|455.34|452.54|455.34|452.54|455.14|452.34|0
1649735220000|2022-04-12 03:47:00|455.14|452.34|454.94|452.14|455.14|452.34|454.94|452.14|0
1649735280000|2022-04-12 03:48:00|454.74|451.94|454.74|451.94|454.74|451.94|454.74|451.94|0
1649735290000|2022-04-12 03:48:10|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1649735300000|2022-04-12 03:48:20|454.74|451.94|454.74|451.94|454.74|451.94|454.74|451.94|0
1649735310000|2022-04-12 03:48:30|454.54|451.74|454.54|451.74|454.54|451.74|454.54|451.74|0
1649735320000|2022-04-12 03:48:40|454.74|451.94|454.74|451.94|454.74|451.94|454.74|451.94|0
1649735330000|2022-04-12 03:48:50|454.84|452.04|454.74|451.94|454.84|452.04|454.74|451.94|0
1649735400000|2022-04-12 03:50:00|454.94|452.14|454.74|451.94|454.94|452.14|454.74|451.94|0
1649735420000|2022-04-12 03:50:20|454.64|451.84|454.34|451.54|454.64|451.84|454.34|451.54|0
1649735470000|2022-04-12 03:51:10|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649735490000|2022-04-12 03:51:30|454.34|451.54|454.34|451.54|454.34|451.54|454.34|451.54|0
1649735500000|2022-04-12 03:51:40|454.54|451.74|454.44|451.64|454.54|451.74|454.44|451.64|0
1649735510000|2022-04-12 03:51:50|454.34|451.54|454.34|451.54|454.34|451.54|454.34|451.54|0
1649735520000|2022-04-12 03:52:00|454.54|451.74|454.74|451.94|454.74|451.94|454.54|451.74|0
1649735560000|2022-04-12 03:52:40|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1649735570000|2022-04-12 03:52:50|454.74|451.94|454.74|451.94|454.74|451.94|454.74|451.94|0
1649735610000|2022-04-12 03:53:30|454.94|452.14|455.13|452.33|455.13|452.33|454.94|452.14|0
1649735620000|2022-04-12 03:53:40|455.33|452.53|455.13|452.33|455.33|452.53|455.13|452.33|0
1649735630000|2022-04-12 03:53:50|455.33|452.53|455.13|452.33|455.33|452.53|455.13|452.33|0
1649735650000|2022-04-12 03:54:10|455.33|452.53|455.13|452.33|455.33|452.53|455.13|452.33|0
1649735660000|2022-04-12 03:54:20|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1649735680000|2022-04-12 03:54:40|455.13|452.33|454.93|452.13|455.13|452.33|454.93|452.13|0
1649735690000|2022-04-12 03:54:50|454.83|452.03|454.74|451.94|454.83|452.03|454.74|451.94|0
1649735700000|2022-04-12 03:55:00|454.93|452.13|454.93|452.13|454.93|452.13|454.74|451.94|0
1649735710000|2022-04-12 03:55:10|454.74|451.94|454.93|452.13|454.93|452.13|454.74|451.94|0
1649735720000|2022-04-12 03:55:20|454.83|452.03|454.74|451.94|454.83|452.03|454.74|451.94|0
1649735770000|2022-04-12 03:56:10|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1649735790000|2022-04-12 03:56:30|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1649735800000|2022-04-12 03:56:40|454.54|451.74|454.73|451.93|454.73|451.93|454.54|451.74|0
1649735810000|2022-04-12 03:56:50|454.63|451.83|454.54|451.74|454.63|451.83|454.54|451.74|0
1649735850000|2022-04-12 03:57:30|454.23|451.43|454.34|451.54|454.34|451.54|454.23|451.43|0
1649735860000|2022-04-12 03:57:40|454.14|451.34|454.34|451.54|454.34|451.54|454.14|451.34|0
1649735870000|2022-04-12 03:57:50|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649735890000|2022-04-12 03:58:10|453.94|451.14|453.74|450.94|453.94|451.14|453.74|450.94|0
1649735900000|2022-04-12 03:58:20|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1649735910000|2022-04-12 03:58:30|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649735920000|2022-04-12 03:58:40|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1649735930000|2022-04-12 03:58:50|454.14|451.34|453.94|451.14|454.14|451.34|453.94|451.14|0
1649735950000|2022-04-12 03:59:10|454.34|451.54|454.14|451.34|454.34|451.54|454.14|451.34|0
1649735960000|2022-04-12 03:59:20|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1649735980000|2022-04-12 03:59:40|454.14|451.34|454.14|451.34|454.14|451.34|454.14|451.34|0
1649735990000|2022-04-12 03:59:50|454.33|451.53|454.33|451.53|454.33|451.53|454.33|451.53|0
1649736030000|2022-04-12 04:00:30|454.43|451.63|454.33|451.53|454.53|451.73|454.33|451.53|0
1649736040000|2022-04-12 04:00:40|454.14|451.34|454.53|451.73|454.53|451.73|454.14|451.34|0
1649736050000|2022-04-12 04:00:50|454.33|451.53|454.33|451.53|454.33|451.53|454.33|451.53|0
1649736060000|2022-04-12 04:01:00|454.53|451.73|454.43|451.63|454.53|451.73|454.33|451.53|0
1649736070000|2022-04-12 04:01:10|454.33|451.53|454.53|451.73|454.53|451.73|454.33|451.53|0
1649736080000|2022-04-12 04:01:20|454.93|452.13|454.73|451.93|454.93|452.13|454.73|451.93|0
1649736090000|2022-04-12 04:01:30|454.53|451.73|454.73|451.93|454.73|451.93|454.53|451.73|0
1649736100000|2022-04-12 04:01:40|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1649736120000|2022-04-12 04:02:00|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1649736130000|2022-04-12 04:02:10|455.33|452.53|455.13|452.33|455.33|452.53|455.13|452.33|0
1649736140000|2022-04-12 04:02:20|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1649736150000|2022-04-12 04:02:30|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1649736170000|2022-04-12 04:02:50|455.02|452.22|455.02|452.22|455.02|452.22|455.02|452.22|0
1649736180000|2022-04-12 04:03:00|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1649736200000|2022-04-12 04:03:20|455.22|452.42|455.22|452.42|455.22|452.42|455.22|452.42|0
1649736210000|2022-04-12 04:03:30|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1649736230000|2022-04-12 04:03:50|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1649736280000|2022-04-12 04:04:40|454.93|452.13|454.33|451.53|454.93|452.13|454.33|451.53|0
1649736290000|2022-04-12 04:04:50|454.53|451.73|454.53|451.73|454.53|451.73|454.53|451.73|0
1649736310000|2022-04-12 04:05:10|454.62|451.82|454.73|451.93|454.73|451.93|454.62|451.82|0
1649736330000|2022-04-12 04:05:30|454.62|451.82|454.53|451.73|454.62|451.82|454.53|451.73|0
1649736340000|2022-04-12 04:05:40|454.73|451.93|454.73|451.93|454.73|451.93|454.62|451.82|0
1649736360000|2022-04-12 04:06:00|454.93|452.13|454.73|451.93|454.93|452.13|454.73|451.93|0
1649736370000|2022-04-12 04:06:10|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1649736380000|2022-04-12 04:06:20|455.02|452.22|455.12|452.32|455.12|452.32|455.02|452.22|0
1649736400000|2022-04-12 04:06:40|455.02|452.22|455.02|452.22|455.02|452.22|455.02|452.22|0
1649736410000|2022-04-12 04:06:50|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1649736450000|2022-04-12 04:07:30|455.32|452.52|455.32|452.52|455.32|452.52|455.32|452.52|0
1649736460000|2022-04-12 04:07:40|455.12|452.32|455.02|452.22|455.12|452.32|455.02|452.22|0
1649736470000|2022-04-12 04:07:50|454.82|452.02|454.92|452.12|454.92|452.12|454.82|452.02|0
1649736480000|2022-04-12 04:08:00|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1649736510000|2022-04-12 04:08:30|454.53|451.73|454.53|451.73|454.53|451.73|454.53|451.73|0
1649736520000|2022-04-12 04:08:40|454.33|451.53|454.13|451.33|454.33|451.53|454.13|451.33|0
1649736570000|2022-04-12 04:09:30|453.73|450.93|453.93|451.13|453.93|451.13|453.73|450.93|0
1649736590000|2022-04-12 04:09:50|453.83|451.03|453.83|451.03|453.83|451.03|453.83|451.03|0
1649736600000|2022-04-12 04:10:00|453.93|451.13|454.13|451.33|454.13|451.33|453.93|451.13|0
1649736610000|2022-04-12 04:10:10|454.22|451.42|454.53|451.73|454.53|451.73|454.22|451.42|0
1649736620000|2022-04-12 04:10:20|454.33|451.53|454.33|451.53|454.33|451.53|454.33|451.53|0
1649736630000|2022-04-12 04:10:30|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1649736640000|2022-04-12 04:10:40|453.93|451.13|454.13|451.33|454.13|451.33|453.93|451.13|0
1649736650000|2022-04-12 04:10:50|453.93|451.13|453.93|451.13|453.93|451.13|453.93|451.13|0
1649736670000|2022-04-12 04:11:10|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1649736690000|2022-04-12 04:11:30|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1649736700000|2022-04-12 04:11:40|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1649736730000|2022-04-12 04:12:10|454.33|451.53|454.32|451.52|454.33|451.53|454.32|451.52|0
1649736760000|2022-04-12 04:12:40|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1649736820000|2022-04-12 04:13:40|454.32|451.52|454.32|451.52|454.32|451.52|454.32|451.52|0
1649736870000|2022-04-12 04:14:30|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649736900000|2022-04-12 04:15:00|454.02|451.22|454.12|451.32|454.12|451.32|454.02|451.22|0
1649736910000|2022-04-12 04:15:10|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1649736920000|2022-04-12 04:15:20|454.32|451.52|454.32|451.52|454.32|451.52|454.32|451.52|0
1649736950000|2022-04-12 04:15:50|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649736960000|2022-04-12 04:16:00|454.32|451.52|454.32|451.52|454.32|451.52|454.32|451.52|0
1649737000000|2022-04-12 04:16:40|454.52|451.72|454.52|451.72|454.52|451.72|454.52|451.72|0
1649737020000|2022-04-12 04:17:00|454.32|451.52|454.32|451.52|454.32|451.52|454.32|451.52|0
1649737040000|2022-04-12 04:17:20|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649737050000|2022-04-12 04:17:30|454.32|451.52|454.32|451.52|454.32|451.52|454.32|451.52|0
1649737080000|2022-04-12 04:18:00|454.52|451.72|454.52|451.72|454.52|451.72|454.52|451.72|0
1649737100000|2022-04-12 04:18:20|454.32|451.52|454.32|451.52|454.52|451.72|454.32|451.52|0
1649737110000|2022-04-12 04:18:30|454.42|451.62|454.32|451.52|454.42|451.62|454.32|451.52|0
1649737130000|2022-04-12 04:18:50|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1649737140000|2022-04-12 04:19:00|454.52|451.72|454.32|451.52|454.52|451.72|454.32|451.52|0
1649737190000|2022-04-12 04:19:50|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649737220000|2022-04-12 04:20:20|454.32|451.52|454.32|451.52|454.32|451.52|454.32|451.52|0
1649737260000|2022-04-12 04:21:00|454.21|451.41|454.12|451.32|454.21|451.41|454.12|451.32|0
1649737270000|2022-04-12 04:21:10|454.32|451.52|454.52|451.72|454.52|451.72|454.32|451.52|0
1649737290000|2022-04-12 04:21:30|454.32|451.52|454.52|451.72|454.52|451.72|454.32|451.52|0
1649737300000|2022-04-12 04:21:40|454.41|451.61|454.41|451.61|454.41|451.61|454.41|451.61|0
1649737310000|2022-04-12 04:21:50|454.52|451.72|454.52|451.72|454.52|451.72|454.52|451.72|0
1649737340000|2022-04-12 04:22:20|454.32|451.52|454.32|451.52|454.32|451.52|454.32|451.52|0
1649737490000|2022-04-12 04:24:50|454.31|451.51|454.31|451.51|454.31|451.51|454.31|451.51|0
1649737500000|2022-04-12 04:25:00|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649737510000|2022-04-12 04:25:10|454.21|451.41|454.12|451.32|454.21|451.41|454.12|451.32|0
1649737550000|2022-04-12 04:25:50|453.92|451.12|453.92|451.12|453.92|451.12|453.92|451.12|0
1649737560000|2022-04-12 04:26:00|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1649737590000|2022-04-12 04:26:30|454.11|451.31|454.11|451.31|454.11|451.31|454.11|451.31|0
1649737620000|2022-04-12 04:27:00|453.92|451.12|453.92|451.12|453.92|451.12|453.92|451.12|0
1649737660000|2022-04-12 04:27:40|453.72|450.92|453.72|450.92|453.72|450.92|453.72|450.92|0
1649737670000|2022-04-12 04:27:50|453.32|450.52|453.32|450.52|453.32|450.52|453.32|450.52|0
1649737680000|2022-04-12 04:28:00|453.12|450.32|452.92|450.12|453.12|450.32|452.92|450.12|0
1649737690000|2022-04-12 04:28:10|452.72|449.92|452.72|449.92|452.72|449.92|452.72|449.92|0
1649737700000|2022-04-12 04:28:20|452.92|450.12|452.92|450.12|452.92|450.12|452.82|450.02|0
1649737710000|2022-04-12 04:28:30|452.72|449.92|452.72|449.92|452.92|450.12|452.72|449.92|0
1649737730000|2022-04-12 04:28:50|452.33|449.53|451.53|448.73|452.33|449.53|451.53|448.73|0
1649737740000|2022-04-12 04:29:00|451.34|448.54|451.53|448.73|451.73|448.93|451.34|448.54|0
1649737770000|2022-04-12 04:29:30|451.73|448.93|451.73|448.93|451.73|448.93|451.73|448.93|0
1649737780000|2022-04-12 04:29:40|451.53|448.73|451.53|448.73|451.53|448.73|451.53|448.73|0
1649737790000|2022-04-12 04:29:50|451.73|448.93|451.73|448.93|451.73|448.93|451.73|448.93|0
1649737800000|2022-04-12 04:30:00|451.53|448.73|451.93|449.13|451.93|449.13|451.53|448.73|0
1649737810000|2022-04-12 04:30:10|452.02|449.22|452.13|449.33|452.13|449.33|452.02|449.22|0
1649737830000|2022-04-12 04:30:30|452.33|449.53|452.33|449.53|452.33|449.53|452.33|449.53|0
1649737850000|2022-04-12 04:30:50|452.13|449.33|451.63|448.83|452.13|449.33|451.63|448.83|0
1649737860000|2022-04-12 04:31:00|451.73|448.93|451.93|449.13|451.93|449.13|451.73|448.93|0
1649737870000|2022-04-12 04:31:10|452.13|449.33|451.73|448.93|452.13|449.33|451.73|448.93|0
1649737880000|2022-04-12 04:31:20|451.93|449.13|451.73|448.93|451.93|449.13|451.73|448.93|0
1649737900000|2022-04-12 04:31:40|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1649737910000|2022-04-12 04:31:50|451.93|449.13|452.13|449.33|452.32|449.52|451.93|449.13|0
1649737920000|2022-04-12 04:32:00|452.32|449.52|452.13|449.33|452.32|449.52|452.13|449.33|0
1649737940000|2022-04-12 04:32:20|452.32|449.52|452.32|449.52|452.32|449.52|452.32|449.52|0
1649737970000|2022-04-12 04:32:50|452.52|449.72|452.52|449.72|452.52|449.72|452.52|449.72|0
1649737980000|2022-04-12 04:33:00|452.32|449.52|452.52|449.72|452.52|449.72|452.32|449.52|0
1649737990000|2022-04-12 04:33:10|452.32|449.52|452.32|449.52|452.32|449.52|452.32|449.52|0
1649738000000|2022-04-12 04:33:20|452.52|449.72|452.32|449.52|452.52|449.72|452.32|449.52|0
1649738010000|2022-04-12 04:33:30|452.52|449.72|452.32|449.52|452.52|449.72|452.32|449.52|0
1649738030000|2022-04-12 04:33:50|452.12|449.32|452.12|449.32|452.12|449.32|452.12|449.32|0
1649738040000|2022-04-12 04:34:00|452.32|449.52|452.32|449.52|452.32|449.52|452.22|449.42|0
1649738050000|2022-04-12 04:34:10|452.12|449.32|452.12|449.32|452.12|449.32|452.12|449.32|0
1649738060000|2022-04-12 04:34:20|452.22|449.42|452.12|449.32|452.22|449.42|452.12|449.32|0
1649738090000|2022-04-12 04:34:50|452.02|449.22|452.02|449.22|452.02|449.22|452.02|449.22|0
1649738100000|2022-04-12 04:35:00|451.93|449.13|451.93|449.13|451.93|449.13|451.93|449.13|0
1649738110000|2022-04-12 04:35:10|452.12|449.32|452.02|449.22|452.12|449.32|452.02|449.22|0
1649738120000|2022-04-12 04:35:20|452.12|449.32|452.12|449.32|452.12|449.32|452.02|449.22|0
1649738130000|2022-04-12 04:35:30|452.02|449.22|452.02|449.22|452.02|449.22|452.02|449.22|0
1649738140000|2022-04-12 04:35:40|452.12|449.32|452.12|449.32|452.12|449.32|452.12|449.32|0
1649738170000|2022-04-12 04:36:10|451.92|449.12|451.92|449.12|451.92|449.12|451.92|449.12|0
1649738200000|2022-04-12 04:36:40|451.73|448.93|451.73|448.93|451.73|448.93|451.73|448.93|0
1649738220000|2022-04-12 04:37:00|451.62|448.82|451.92|449.12|451.92|449.12|451.62|448.82|0
1649738230000|2022-04-12 04:37:10|451.73|448.93|451.92|449.12|451.92|449.12|451.73|448.93|0
1649738250000|2022-04-12 04:37:30|451.73|448.93|451.73|448.93|451.92|449.12|451.73|448.93|0
1649738260000|2022-04-12 04:37:40|451.82|449.02|451.92|449.12|451.92|449.12|451.82|449.02|0
1649738280000|2022-04-12 04:38:00|452.12|449.32|452.12|449.32|452.12|449.32|452.12|449.32|0
1649738300000|2022-04-12 04:38:20|452.32|449.52|452.32|449.52|452.32|449.52|452.32|449.52|0
1649738330000|2022-04-12 04:38:50|452.52|449.72|452.52|449.72|452.52|449.72|452.52|449.72|0
1649738340000|2022-04-12 04:39:00|452.41|449.61|452.32|449.52|452.41|449.61|452.32|449.52|0
1649738350000|2022-04-12 04:39:10|452.12|449.32|452.32|449.52|452.32|449.52|452.12|449.32|0
1649738360000|2022-04-12 04:39:20|452.22|449.42|452.32|449.52|452.32|449.52|452.22|449.42|0
1649738380000|2022-04-12 04:39:40|452.52|449.72|452.52|449.72|452.52|449.72|452.52|449.72|0
1649738390000|2022-04-12 04:39:50|452.32|449.52|452.12|449.32|452.32|449.52|452.12|449.32|0
1649738410000|2022-04-12 04:40:10|452.32|449.52|452.21|449.41|452.32|449.52|452.21|449.41|0
1649738420000|2022-04-12 04:40:20|452.12|449.32|452.12|449.32|452.12|449.32|452.12|449.32|0
1649738520000|2022-04-12 04:42:00|451.92|449.12|451.92|449.12|451.92|449.12|451.92|449.12|0
1649738560000|2022-04-12 04:42:40|451.72|448.92|451.72|448.92|451.72|448.92|451.72|448.92|0
1649738580000|2022-04-12 04:43:00|451.92|449.12|451.82|449.02|451.92|449.12|451.82|449.02|0
1649738590000|2022-04-12 04:43:10|451.92|449.12|452.12|449.32|452.12|449.32|451.92|449.12|0
1649738620000|2022-04-12 04:43:40|451.92|449.12|451.92|449.12|451.92|449.12|451.92|449.12|0
1649738630000|2022-04-12 04:43:50|451.52|448.72|451.72|448.92|451.72|448.92|451.52|448.72|0
1649738650000|2022-04-12 04:44:10|451.52|448.72|451.52|448.72|451.52|448.72|451.52|448.72|0
1649738670000|2022-04-12 04:44:30|451.32|448.52|451.32|448.52|451.32|448.52|451.32|448.52|0
1649738680000|2022-04-12 04:44:40|451.42|448.62|451.52|448.72|451.52|448.72|451.42|448.62|0
1649738690000|2022-04-12 04:44:50|451.72|448.92|451.62|448.82|451.72|448.92|451.62|448.82|0
1649738700000|2022-04-12 04:45:00|451.52|448.72|451.72|448.92|451.72|448.92|451.52|448.72|0
1649738710000|2022-04-12 04:45:10|451.92|449.12|451.92|449.12|451.92|449.12|451.92|449.12|0
1649738720000|2022-04-12 04:45:20|451.81|449.01|451.81|449.01|451.81|449.01|451.81|449.01|0
1649738730000|2022-04-12 04:45:30|451.72|448.92|451.72|448.92|451.72|448.92|451.72|448.92|0
1649738740000|2022-04-12 04:45:40|451.62|448.82|451.72|448.92|451.72|448.92|451.52|448.72|0
1649738750000|2022-04-12 04:45:50|451.92|449.12|451.72|448.92|451.92|449.12|451.72|448.92|0
1649738760000|2022-04-12 04:46:00|451.92|449.12|451.92|449.12|451.92|449.12|451.92|449.12|0
1649738790000|2022-04-12 04:46:30|451.81|449.01|451.72|448.92|451.81|449.01|451.72|448.92|0
1649738800000|2022-04-12 04:46:40|451.92|449.12|451.92|449.12|451.92|449.12|451.81|449.01|0
1649738810000|2022-04-12 04:46:50|451.72|448.92|451.81|449.01|451.81|449.01|451.72|448.92|0
1649738820000|2022-04-12 04:47:00|451.72|448.92|451.52|448.72|451.72|448.92|451.52|448.72|0
1649738870000|2022-04-12 04:47:50|451.42|448.62|451.52|448.72|451.52|448.72|451.32|448.52|0
1649738880000|2022-04-12 04:48:00|451.42|448.62|451.52|448.72|451.52|448.72|451.42|448.62|0
1649738890000|2022-04-12 04:48:10|451.42|448.62|451.42|448.62|451.42|448.62|451.42|448.62|0
1649738900000|2022-04-12 04:48:20|451.32|448.52|451.42|448.62|451.42|448.62|451.32|448.52|0
1649738910000|2022-04-12 04:48:30|451.32|448.52|451.52|448.72|451.52|448.72|451.32|448.52|0
1649738920000|2022-04-12 04:48:40|451.42|448.62|451.32|448.52|451.42|448.62|451.12|448.32|0
1649738930000|2022-04-12 04:48:50|451.52|448.72|451.52|448.72|451.52|448.72|451.52|448.72|0
1649738960000|2022-04-12 04:49:20|451.32|448.52|451.32|448.52|451.32|448.52|451.32|448.52|0
1649738970000|2022-04-12 04:49:30|451.22|448.42|451.32|448.52|451.32|448.52|451.22|448.42|0
1649738980000|2022-04-12 04:49:40|451.52|448.72|451.32|448.52|451.52|448.72|451.32|448.52|0
1649739010000|2022-04-12 04:50:10|451.22|448.42|451.32|448.52|451.32|448.52|451.22|448.42|0
1649739040000|2022-04-12 04:50:40|451.52|448.72|451.52|448.72|451.71|448.91|451.52|448.72|0
1649739050000|2022-04-12 04:50:50|451.71|448.91|451.71|448.91|451.71|448.91|451.61|448.81|0
1649739060000|2022-04-12 04:51:00|451.52|448.72|451.52|448.72|451.52|448.72|451.52|448.72|0
1649739070000|2022-04-12 04:51:10|451.61|448.81|451.61|448.81|451.61|448.81|451.52|448.72|0
1649739080000|2022-04-12 04:51:20|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1649739090000|2022-04-12 04:51:30|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1649739100000|2022-04-12 04:51:40|451.52|448.72|451.52|448.72|451.52|448.72|451.52|448.72|0
1649739110000|2022-04-12 04:51:50|451.61|448.81|451.52|448.72|451.61|448.81|451.52|448.72|0
1649739120000|2022-04-12 04:52:00|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1649739130000|2022-04-12 04:52:10|451.61|448.81|451.61|448.81|451.61|448.81|451.52|448.72|0
1649739140000|2022-04-12 04:52:20|451.52|448.72|451.52|448.72|451.52|448.72|451.52|448.72|0
1649739150000|2022-04-12 04:52:30|451.32|448.52|451.32|448.52|451.32|448.52|451.32|448.52|0
1649739170000|2022-04-12 04:52:50|451.51|448.71|451.71|448.91|451.71|448.91|451.51|448.71|0
1649739190000|2022-04-12 04:53:10|451.51|448.71|451.71|448.91|451.71|448.91|451.51|448.71|0
1649739220000|2022-04-12 04:53:40|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1649739310000|2022-04-12 04:55:10|451.41|448.61|451.31|448.51|451.41|448.61|451.31|448.51|0
1649739350000|2022-04-12 04:55:50|451.12|448.32|450.92|448.12|451.12|448.32|450.92|448.12|0
1649739360000|2022-04-12 04:56:00|451.12|448.32|451.31|448.51|451.31|448.51|451.12|448.32|0
1649739370000|2022-04-12 04:56:10|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1649739400000|2022-04-12 04:56:40|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1649739420000|2022-04-12 04:57:00|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1649739430000|2022-04-12 04:57:10|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1649739440000|2022-04-12 04:57:20|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1649739450000|2022-04-12 04:57:30|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1649739480000|2022-04-12 04:58:00|451.01|448.21|450.92|448.12|451.01|448.21|450.92|448.12|0
1649739490000|2022-04-12 04:58:10|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1649739510000|2022-04-12 04:58:30|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1649739520000|2022-04-12 04:58:40|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1649739550000|2022-04-12 04:59:10|451.31|448.51|451.31|448.51|451.31|448.51|451.31|448.51|0
1649739590000|2022-04-12 04:59:50|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1649739600000|2022-04-12 05:00:00|451.71|448.91|452.3|449.5|452.5|449.7|451.71|448.91|0
1649739610000|2022-04-12 05:00:10|451.91|449.11|451.71|448.91|451.91|449.11|451.71|448.91|0
1649739630000|2022-04-12 05:00:30|451.8|449|451.71|448.91|451.91|449.11|451.71|448.91|0
1649739640000|2022-04-12 05:00:40|451.91|449.11|451.71|448.91|451.91|449.11|451.71|448.91|0
1649739650000|2022-04-12 05:00:50|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1649739660000|2022-04-12 05:01:00|451.71|448.91|451.31|448.51|451.71|448.91|451.31|448.51|0
1649739670000|2022-04-12 05:01:10|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1649739690000|2022-04-12 05:01:30|451.31|448.51|451.11|448.31|451.31|448.51|451.11|448.31|0
1649739700000|2022-04-12 05:01:40|450.91|448.11|450.72|447.92|450.91|448.11|450.72|447.92|0
1649739710000|2022-04-12 05:01:50|450.52|447.72|450.72|447.92|450.72|447.92|450.52|447.72|0
1649739720000|2022-04-12 05:02:00|450.61|447.81|450.71|447.91|450.71|447.91|450.52|447.72|0
1649739730000|2022-04-12 05:02:10|450.81|448.01|450.71|447.91|450.91|448.11|450.71|447.91|0
1649739740000|2022-04-12 05:02:20|450.91|448.11|450.91|448.11|450.91|448.11|450.91|448.11|0
1649739750000|2022-04-12 05:02:30|450.71|447.91|450.81|448.01|450.91|448.11|450.71|447.91|0
1649739760000|2022-04-12 05:02:40|450.71|447.91|450.91|448.11|450.91|448.11|450.71|447.91|0
1649739770000|2022-04-12 05:02:50|450.71|447.91|450.91|448.11|450.91|448.11|450.71|447.91|0
1649739780000|2022-04-12 05:03:00|450.81|448.01|450.71|447.91|450.91|448.11|450.71|447.91|0
1649739800000|2022-04-12 05:03:20|450.91|448.11|450.71|447.91|450.91|448.11|450.71|447.91|0
1649739810000|2022-04-12 05:03:30|450.81|448.01|450.71|447.91|450.81|448.01|450.71|447.91|0
1649739820000|2022-04-12 05:03:40|450.81|448.01|450.81|448.01|450.81|448.01|450.81|448.01|0
1649739830000|2022-04-12 05:03:50|450.91|448.11|450.81|448.01|450.91|448.11|450.71|447.91|0
1649739840000|2022-04-12 05:04:00|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1649739870000|2022-04-12 05:04:30|451.01|448.21|450.91|448.11|451.01|448.21|450.91|448.11|0
1649739880000|2022-04-12 05:04:40|450.71|447.91|450.71|447.91|450.81|448.01|450.71|447.91|0
1649739890000|2022-04-12 05:04:50|450.81|448.01|450.91|448.11|450.91|448.11|450.81|448.01|0
1649739900000|2022-04-12 05:05:00|450.71|447.91|451.11|448.31|451.11|448.31|450.71|447.91|0
1649739910000|2022-04-12 05:05:10|451.2|448.4|451.31|448.51|451.31|448.51|451.2|448.4|0
1649739920000|2022-04-12 05:05:20|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1649739930000|2022-04-12 05:05:30|451.31|448.51|451.31|448.51|451.31|448.51|451.31|448.51|0
1649739940000|2022-04-12 05:05:40|451.5|448.7|451.7|448.9|451.9|449.1|451.5|448.7|0
1649739950000|2022-04-12 05:05:50|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1649739960000|2022-04-12 05:06:00|452.1|449.3|451.9|449.1|452.1|449.3|451.9|449.1|0
1649739970000|2022-04-12 05:06:10|451.7|448.9|451.7|448.9|451.7|448.9|451.7|448.9|0
1649739980000|2022-04-12 05:06:20|451.5|448.7|451.8|449|451.8|449|451.5|448.7|0
1649739990000|2022-04-12 05:06:30|451.7|448.9|451.7|448.9|451.7|448.9|451.5|448.7|0
1649740000000|2022-04-12 05:06:40|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1649740010000|2022-04-12 05:06:50|452.1|449.3|451.9|449.1|452.1|449.3|451.9|449.1|0
1649740020000|2022-04-12 05:07:00|452|449.2|451.9|449.1|452.1|449.3|451.9|449.1|0
1649740030000|2022-04-12 05:07:10|452.1|449.3|452.1|449.3|452.1|449.3|451.9|449.1|0
1649740040000|2022-04-12 05:07:20|451.99|449.19|452.1|449.3|452.1|449.3|451.99|449.19|0
1649740050000|2022-04-12 05:07:30|451.9|449.1|452.1|449.3|452.1|449.3|451.9|449.1|0
1649740060000|2022-04-12 05:07:40|452.3|449.5|452.69|449.89|452.69|449.89|452.3|449.5|0
1649740070000|2022-04-12 05:07:50|452.89|450.09|452.89|450.09|452.89|450.09|452.89|450.09|0
1649740080000|2022-04-12 05:08:00|452.69|449.89|452.89|450.09|452.89|450.09|452.69|449.89|0
1649740090000|2022-04-12 05:08:10|452.69|449.89|452.69|449.89|452.69|449.89|452.69|449.89|0
1649740110000|2022-04-12 05:08:30|452.49|449.69|452.3|449.5|452.49|449.69|452.3|449.5|0
1649740120000|2022-04-12 05:08:40|452.39|449.59|452.49|449.69|452.49|449.69|452.39|449.59|0
1649740130000|2022-04-12 05:08:50|452.69|449.89|452.69|449.89|452.69|449.89|452.69|449.89|0
1649740150000|2022-04-12 05:09:10|452.49|449.69|452.49|449.69|452.49|449.69|452.49|449.69|0
1649740160000|2022-04-12 05:09:20|452.39|449.59|452.39|449.59|452.39|449.59|452.39|449.59|0
1649740170000|2022-04-12 05:09:30|452.49|449.69|452.69|449.89|452.69|449.89|452.49|449.69|0
1649740180000|2022-04-12 05:09:40|452.89|450.09|452.49|449.69|452.89|450.09|452.49|449.69|0
1649740190000|2022-04-12 05:09:50|452.69|449.89|453.09|450.29|453.09|450.29|452.69|449.89|0
1649740200000|2022-04-12 05:10:00|453.29|450.49|453.09|450.29|453.29|450.49|453.09|450.29|0
1649740210000|2022-04-12 05:10:10|453.29|450.49|453.68|450.88|453.68|450.88|453.29|450.49|0
1649740220000|2022-04-12 05:10:20|453.88|451.08|453.48|450.68|453.88|451.08|453.48|450.68|0
1649740230000|2022-04-12 05:10:30|453.68|450.88|453.68|450.88|453.68|450.88|453.68|450.88|0
1649740240000|2022-04-12 05:10:40|453.09|450.29|452.89|450.09|453.09|450.29|452.89|450.09|0
1649740250000|2022-04-12 05:10:50|453.09|450.29|453.68|450.88|453.68|450.88|453.09|450.29|0
1649740260000|2022-04-12 05:11:00|453.88|451.08|453.68|450.88|453.88|451.08|453.68|450.88|0
1649740270000|2022-04-12 05:11:10|453.88|451.08|454.08|451.28|454.08|451.28|453.88|451.08|0
1649740280000|2022-04-12 05:11:20|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1649740290000|2022-04-12 05:11:30|454.48|451.68|454.48|451.68|454.48|451.68|454.48|451.68|0
1649740310000|2022-04-12 05:11:50|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1649740320000|2022-04-12 05:12:00|454.17|451.37|454.28|451.48|454.28|451.48|454.17|451.37|0
1649740330000|2022-04-12 05:12:10|454.08|451.28|454.08|451.28|454.08|451.28|454.08|451.28|0
1649740340000|2022-04-12 05:12:20|454.28|451.48|454.48|451.68|454.48|451.68|454.28|451.48|0
1649740350000|2022-04-12 05:12:30|454.67|451.87|454.87|452.07|454.87|452.07|454.67|451.87|0
1649740360000|2022-04-12 05:12:40|454.67|451.87|455.07|452.27|455.07|452.27|454.67|451.87|0
1649740370000|2022-04-12 05:12:50|455.27|452.47|455.07|452.27|455.27|452.47|455.07|452.27|0
1649740380000|2022-04-12 05:13:00|455.27|452.47|455.27|452.47|455.27|452.47|455.07|452.27|0
1649740390000|2022-04-12 05:13:10|455.07|452.27|454.87|452.07|455.27|452.47|454.87|452.07|0
1649740400000|2022-04-12 05:13:20|455.07|452.27|455.07|452.27|455.27|452.47|455.07|452.27|0
1649740410000|2022-04-12 05:13:30|455.27|452.47|455.27|452.47|455.27|452.47|455.27|452.47|0
1649740420000|2022-04-12 05:13:40|455.07|452.27|455.07|452.27|455.07|452.27|455.07|452.27|0
1649740430000|2022-04-12 05:13:50|455.27|452.47|455.27|452.47|455.27|452.47|455.27|452.47|0
1649740440000|2022-04-12 05:14:00|455.07|452.27|455.27|452.47|455.27|452.47|455.07|452.27|0
1649740450000|2022-04-12 05:14:10|455.07|452.27|455.27|452.47|455.27|452.47|455.07|452.27|0
1649740490000|2022-04-12 05:14:50|455.36|452.56|455.36|452.56|455.36|452.56|455.36|452.56|0
1649740500000|2022-04-12 05:15:00|455.47|452.67|455.47|452.67|455.47|452.67|455.47|452.67|0
1649740510000|2022-04-12 05:15:10|455.27|452.47|455.27|452.47|455.27|452.47|455.27|452.47|0
1649740520000|2022-04-12 05:15:20|455.47|452.67|455.27|452.47|455.47|452.67|455.27|452.47|0
1649740530000|2022-04-12 05:15:30|455.36|452.56|455.56|452.76|455.56|452.76|455.36|452.56|0
1649740540000|2022-04-12 05:15:40|456.46|453.66|456.46|453.66|456.66|453.86|456.46|453.66|0
1649740550000|2022-04-12 05:15:50|456.66|453.86|456.86|454.06|456.86|454.06|456.46|453.66|0
1649740560000|2022-04-12 05:16:00|457.06|454.26|456.96|454.16|457.06|454.26|456.86|454.06|0
1649740570000|2022-04-12 05:16:10|457.06|454.26|457.06|454.26|457.06|454.26|456.86|454.06|0
1649740580000|2022-04-12 05:16:20|456.86|454.06|456.86|454.06|457.06|454.26|456.86|454.06|0
1649740590000|2022-04-12 05:16:30|457.06|454.26|457.26|454.46|457.26|454.46|457.06|454.26|0
1649740610000|2022-04-12 05:16:50|457.46|454.66|457.46|454.66|457.46|454.66|457.46|454.66|0
1649740620000|2022-04-12 05:17:00|457.26|454.46|457.46|454.66|457.46|454.66|457.26|454.46|0
1649740640000|2022-04-12 05:17:20|457.26|454.46|457.26|454.46|457.26|454.46|457.26|454.46|0
1649740660000|2022-04-12 05:17:40|457.06|454.26|457.06|454.26|457.26|454.46|457.06|454.26|0
1649740670000|2022-04-12 05:17:50|457.26|454.46|457.26|454.46|457.26|454.46|457.26|454.46|0
1649740680000|2022-04-12 05:18:00|457.46|454.66|457.46|454.66|457.46|454.66|457.46|454.66|0
1649740690000|2022-04-12 05:18:10|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1649740700000|2022-04-12 05:18:20|458.45|455.65|458.05|455.25|458.45|455.65|458.05|455.25|0
1649740710000|2022-04-12 05:18:30|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1649740720000|2022-04-12 05:18:40|458.45|455.65|458.45|455.65|458.45|455.65|458.45|455.65|0
1649740730000|2022-04-12 05:18:50|458.25|455.45|458.05|455.25|458.25|455.45|458.05|455.25|0
1649740740000|2022-04-12 05:19:00|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1649740750000|2022-04-12 05:19:10|458.45|455.65|458.85|456.05|459.05|456.25|458.45|455.65|0
1649740760000|2022-04-12 05:19:20|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1649740780000|2022-04-12 05:19:40|458.85|456.05|458.85|456.05|459.05|456.25|458.85|456.05|0
1649740790000|2022-04-12 05:19:50|459.05|456.25|459.05|456.25|459.05|456.25|458.85|456.05|0
1649740800000|2022-04-12 05:20:00|459.25|456.45|459.45|456.65|459.45|456.65|459.05|456.25|0
1649740810000|2022-04-12 05:20:10|459.05|456.25|458.95|456.15|459.05|456.25|458.95|456.15|0
1649740820000|2022-04-12 05:20:20|458.85|456.05|459.05|456.25|459.05|456.25|458.65|455.85|0
1649740830000|2022-04-12 05:20:30|458.85|456.05|458.25|455.45|458.85|456.05|458.25|455.45|0
1649740840000|2022-04-12 05:20:40|458.45|455.65|458.25|455.45|458.45|455.65|458.25|455.45|0
1649740850000|2022-04-12 05:20:50|458.05|455.25|458.05|455.25|458.05|455.25|458.05|455.25|0
1649740860000|2022-04-12 05:21:00|458.15|455.35|458.05|455.25|458.15|455.35|458.05|455.25|0
1649740870000|2022-04-12 05:21:10|458.15|455.35|458.05|455.25|458.25|455.45|458.05|455.25|0
1649740880000|2022-04-12 05:21:20|458.25|455.45|458.25|455.45|458.25|455.45|458.15|455.35|0
1649740890000|2022-04-12 05:21:30|458.45|455.65|458.45|455.65|458.65|455.85|458.45|455.65|0
1649740900000|2022-04-12 05:21:40|458.25|455.45|458.45|455.65|458.45|455.65|458.25|455.45|0
1649740910000|2022-04-12 05:21:50|458.25|455.45|458.05|455.25|458.45|455.65|458.05|455.25|0
1649740920000|2022-04-12 05:22:00|457.95|455.15|457.85|455.05|457.95|455.15|457.85|455.05|0
1649740930000|2022-04-12 05:22:10|457.65|454.85|457.25|454.45|457.65|454.85|457.25|454.45|0
1649740940000|2022-04-12 05:22:20|457.45|454.65|457.45|454.65|457.45|454.65|457.45|454.65|0
1649740950000|2022-04-12 05:22:30|457.25|454.45|456.85|454.05|457.25|454.45|456.85|454.05|0
1649740960000|2022-04-12 05:22:40|456.66|453.86|457.05|454.25|457.05|454.25|456.66|453.86|0
1649740970000|2022-04-12 05:22:50|457.25|454.45|457.05|454.25|457.65|454.85|457.05|454.25|0
1649740980000|2022-04-12 05:23:00|457.25|454.45|457.05|454.25|457.25|454.45|457.05|454.25|0
1649740990000|2022-04-12 05:23:10|456.85|454.05|456.85|454.05|456.85|454.05|456.85|454.05|0
1649741000000|2022-04-12 05:23:20|456.66|453.86|456.85|454.05|456.85|454.05|456.66|453.86|0
1649741010000|2022-04-12 05:23:30|456.95|454.15|456.85|454.05|456.95|454.15|456.65|453.85|0
1649741020000|2022-04-12 05:23:40|457.05|454.25|456.85|454.05|457.05|454.25|456.85|454.05|0
1649741030000|2022-04-12 05:23:50|456.75|453.95|456.85|454.05|456.85|454.05|456.75|453.95|0
1649741040000|2022-04-12 05:24:00|457.05|454.25|457.05|454.25|457.05|454.25|457.05|454.25|0
1649741050000|2022-04-12 05:24:10|457.25|454.45|457.25|454.45|457.25|454.45|457.15|454.35|0
1649741060000|2022-04-12 05:24:20|457.45|454.65|457.25|454.45|457.45|454.65|457.25|454.45|0
1649741070000|2022-04-12 05:24:30|457.05|454.25|457.05|454.25|457.05|454.25|457.05|454.25|0
1649741080000|2022-04-12 05:24:40|456.85|454.05|456.85|454.05|456.85|454.05|456.85|454.05|0
1649741090000|2022-04-12 05:24:50|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1649741100000|2022-04-12 05:25:00|456.85|454.05|456.65|453.85|456.85|454.05|456.65|453.85|0
1649741110000|2022-04-12 05:25:10|456.55|453.75|456.65|453.85|456.65|453.85|456.45|453.65|0
1649741120000|2022-04-12 05:25:20|456.45|453.65|456.45|453.65|456.45|453.65|456.26|453.46|0
1649741130000|2022-04-12 05:25:30|456.35|453.55|456.26|453.46|456.35|453.55|456.06|453.26|0
1649741140000|2022-04-12 05:25:40|456.45|453.65|456.45|453.65|456.65|453.85|456.45|453.65|0
1649741150000|2022-04-12 05:25:50|456.35|453.55|456.25|453.45|456.35|453.55|456.25|453.45|0
1649741160000|2022-04-12 05:26:00|456.06|453.26|456.25|453.45|456.25|453.45|456.06|453.26|0
1649741170000|2022-04-12 05:26:10|456.06|453.26|455.86|453.06|456.06|453.26|455.86|453.06|0
1649741180000|2022-04-12 05:26:20|456.06|453.26|456.06|453.26|456.06|453.26|456.06|453.26|0
1649741190000|2022-04-12 05:26:30|456.25|453.45|456.06|453.26|456.25|453.45|456.06|453.26|0
1649741200000|2022-04-12 05:26:40|455.95|453.15|456.06|453.26|456.06|453.26|455.86|453.06|0
1649741210000|2022-04-12 05:26:50|455.86|453.06|455.86|453.06|455.86|453.06|455.86|453.06|0
1649741230000|2022-04-12 05:27:10|455.95|453.15|455.66|452.86|455.95|453.15|455.66|452.86|0
1649741260000|2022-04-12 05:27:40|455.86|453.06|455.86|453.06|455.86|453.06|455.86|453.06|0
1649741270000|2022-04-12 05:27:50|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1649741280000|2022-04-12 05:28:00|455.86|453.06|455.86|453.06|455.86|453.06|455.86|453.06|0
1649741300000|2022-04-12 05:28:20|456.25|453.45|456.25|453.45|456.25|453.45|456.25|453.45|0
1649741310000|2022-04-12 05:28:30|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1649741320000|2022-04-12 05:28:40|455.95|453.15|456.05|453.25|456.05|453.25|455.95|453.15|0
1649741330000|2022-04-12 05:28:50|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1649741340000|2022-04-12 05:29:00|455.66|452.86|455.66|452.86|455.66|452.86|455.66|452.86|0
1649741370000|2022-04-12 05:29:30|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1649741380000|2022-04-12 05:29:40|455.66|452.86|455.66|452.86|455.66|452.86|455.66|452.86|0
1649741390000|2022-04-12 05:29:50|455.75|452.95|455.65|452.85|455.75|452.95|455.65|452.85|0
1649741400000|2022-04-12 05:30:00|455.85|453.05|455.85|453.05|456.05|453.25|455.85|453.05|0
1649741410000|2022-04-12 05:30:10|456.05|453.25|455.65|452.85|456.05|453.25|455.65|452.85|0
1649741420000|2022-04-12 05:30:20|455.46|452.66|455.65|452.85|455.65|452.85|455.46|452.66|0
1649741430000|2022-04-12 05:30:30|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1649741450000|2022-04-12 05:30:50|456.05|453.25|455.85|453.05|456.05|453.25|455.85|453.05|0
1649741460000|2022-04-12 05:31:00|455.75|452.95|456.05|453.25|456.05|453.25|455.75|452.95|0
1649741470000|2022-04-12 05:31:10|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1649741480000|2022-04-12 05:31:20|456.05|453.25|456.05|453.25|456.05|453.25|455.85|453.05|0
1649741490000|2022-04-12 05:31:30|456.45|453.65|456.45|453.65|456.65|453.85|456.45|453.65|0
1649741500000|2022-04-12 05:31:40|456.65|453.85|456.45|453.65|456.65|453.85|456.45|453.65|0
1649741510000|2022-04-12 05:31:50|456.54|453.74|456.65|453.85|456.65|453.85|456.54|453.74|0
1649741520000|2022-04-12 05:32:00|456.45|453.65|456.65|453.85|456.65|453.85|456.45|453.65|0
1649741540000|2022-04-12 05:32:20|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1649741560000|2022-04-12 05:32:40|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1649741570000|2022-04-12 05:32:50|456.25|453.45|456.45|453.65|456.45|453.65|456.25|453.45|0
1649741580000|2022-04-12 05:33:00|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1649741590000|2022-04-12 05:33:10|456.54|453.74|456.45|453.65|456.54|453.74|456.45|453.65|0
1649741610000|2022-04-12 05:33:30|456.05|453.25|456.25|453.45|456.25|453.45|456.05|453.25|0
1649741630000|2022-04-12 05:33:50|456.45|453.65|456.65|453.85|456.65|453.85|456.34|453.54|0
1649741640000|2022-04-12 05:34:00|456.45|453.65|456.25|453.45|456.45|453.65|456.25|453.45|0
1649741650000|2022-04-12 05:34:10|456.05|453.25|455.95|453.15|456.05|453.25|455.95|453.15|0
1649741660000|2022-04-12 05:34:20|455.85|453.05|456.05|453.25|456.05|453.25|455.85|453.05|0
1649741670000|2022-04-12 05:34:30|456.45|453.65|456.25|453.45|456.45|453.65|456.25|453.45|0
1649741680000|2022-04-12 05:34:40|456.05|453.25|456.65|453.85|456.65|453.85|456.05|453.25|0
1649741690000|2022-04-12 05:34:50|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1649741700000|2022-04-12 05:35:00|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1649741740000|2022-04-12 05:35:40|456.45|453.65|456.65|453.85|456.65|453.85|456.45|453.65|0
1649741760000|2022-04-12 05:36:00|456.54|453.74|456.54|453.74|456.54|453.74|456.54|453.74|0
1649741770000|2022-04-12 05:36:10|456.45|453.65|456.25|453.45|456.45|453.65|456.25|453.45|0
1649741780000|2022-04-12 05:36:20|455.85|453.05|455.45|452.65|455.85|453.05|455.45|452.65|0
1649741790000|2022-04-12 05:36:30|455.55|452.75|455.65|452.85|455.65|452.85|455.55|452.75|0
1649741800000|2022-04-12 05:36:40|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1649741810000|2022-04-12 05:36:50|455.74|452.94|455.85|453.05|455.85|453.05|455.74|452.94|0
1649741820000|2022-04-12 05:37:00|456.05|453.25|455.85|453.05|456.05|453.25|455.85|453.05|0
1649741830000|2022-04-12 05:37:10|456.05|453.25|455.85|453.05|456.05|453.25|455.85|453.05|0
1649741840000|2022-04-12 05:37:20|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1649741850000|2022-04-12 05:37:30|455.85|453.05|455.65|452.85|455.85|453.05|455.65|452.85|0
1649741860000|2022-04-12 05:37:40|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1649741870000|2022-04-12 05:37:50|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1649741880000|2022-04-12 05:38:00|455.85|453.05|455.94|453.14|455.94|453.14|455.85|453.05|0
1649741890000|2022-04-12 05:38:10|456.05|453.25|456.05|453.25|456.05|453.25|455.85|453.05|0
1649741900000|2022-04-12 05:38:20|455.85|453.05|456.05|453.25|456.05|453.25|455.85|453.05|0
1649741910000|2022-04-12 05:38:30|456.25|453.45|456.05|453.25|456.25|453.45|456.05|453.25|0
1649741920000|2022-04-12 05:38:40|456.24|453.44|456.24|453.44|456.24|453.44|456.24|453.44|0
1649741930000|2022-04-12 05:38:50|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1649741950000|2022-04-12 05:39:10|456.24|453.44|456.24|453.44|456.44|453.64|456.24|453.44|0
1649741960000|2022-04-12 05:39:20|456.44|453.64|456.64|453.84|456.64|453.84|456.44|453.64|0
1649741970000|2022-04-12 05:39:30|457.64|454.84|457.44|454.64|457.64|454.84|457.44|454.64|0
1649741980000|2022-04-12 05:39:40|457.64|454.84|457.84|455.04|457.84|455.04|457.64|454.84|0
1649741990000|2022-04-12 05:39:50|458.44|455.64|458.63|455.83|458.63|455.83|458.24|455.44|0
1649742000000|2022-04-12 05:40:00|458.43|455.63|457.64|454.84|458.43|455.63|457.64|454.84|0
1649742010000|2022-04-12 05:40:10|457.84|455.04|457.44|454.64|457.84|455.04|457.44|454.64|0
1649742020000|2022-04-12 05:40:20|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1649742030000|2022-04-12 05:40:30|458.04|455.24|458.04|455.24|458.24|455.44|458.04|455.24|0
1649742040000|2022-04-12 05:40:40|458.23|455.43|458.23|455.43|458.23|455.43|458.23|455.43|0
1649742050000|2022-04-12 05:40:50|458.04|455.24|458.23|455.43|458.23|455.43|458.04|455.24|0
1649742060000|2022-04-12 05:41:00|458.83|456.03|458.43|455.63|458.83|456.03|458.43|455.63|0
1649742070000|2022-04-12 05:41:10|458.63|455.83|458.63|455.83|458.63|455.83|458.43|455.63|0
1649742080000|2022-04-12 05:41:20|458.33|455.53|458.43|455.63|458.63|455.83|458.33|455.53|0
1649742090000|2022-04-12 05:41:30|458.23|455.43|458.43|455.63|458.43|455.63|458.23|455.43|0
1649742100000|2022-04-12 05:41:40|458.33|455.53|458.23|455.43|458.33|455.53|458.23|455.43|0
1649742110000|2022-04-12 05:41:50|458.13|455.33|458.03|455.23|458.13|455.33|458.03|455.23|0
1649742120000|2022-04-12 05:42:00|457.84|455.04|457.84|455.04|457.84|455.04|457.64|454.84|0
1649742130000|2022-04-12 05:42:10|457.64|454.84|457.64|454.84|457.64|454.84|457.53|454.73|0
1649742140000|2022-04-12 05:42:20|457.84|455.04|457.64|454.84|457.84|455.04|457.64|454.84|0
1649742150000|2022-04-12 05:42:30|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1649742160000|2022-04-12 05:42:40|457.33|454.53|457.04|454.24|457.33|454.53|457.04|454.24|0
1649742170000|2022-04-12 05:42:50|456.84|454.04|457.04|454.24|457.04|454.24|456.84|454.04|0
1649742180000|2022-04-12 05:43:00|456.84|454.04|456.84|454.04|456.84|454.04|456.84|454.04|0
1649742190000|2022-04-12 05:43:10|456.93|454.13|457.04|454.24|457.04|454.24|456.93|454.13|0
1649742200000|2022-04-12 05:43:20|456.93|454.13|457.04|454.24|457.04|454.24|456.93|454.13|0
1649742210000|2022-04-12 05:43:30|457.13|454.33|457.33|454.53|457.44|454.64|457.13|454.33|0
1649742220000|2022-04-12 05:43:40|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1649742230000|2022-04-12 05:43:50|457.24|454.44|457.24|454.44|457.24|454.44|457.24|454.44|0
1649742240000|2022-04-12 05:44:00|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1649742250000|2022-04-12 05:44:10|457.63|454.83|458.03|455.23|458.03|455.23|457.63|454.83|0
1649742260000|2022-04-12 05:44:20|457.83|455.03|457.83|455.03|457.83|455.03|457.83|455.03|0
1649742270000|2022-04-12 05:44:30|458.03|455.23|458.03|455.23|458.23|455.43|458.03|455.23|0
1649742280000|2022-04-12 05:44:40|458.23|455.43|458.23|455.43|458.23|455.43|458.23|455.43|0
1649742290000|2022-04-12 05:44:50|458.13|455.33|458.23|455.43|458.23|455.43|458.03|455.23|0
1649742300000|2022-04-12 05:45:00|458.03|455.23|457.63|454.83|458.03|455.23|457.63|454.83|0
1649742310000|2022-04-12 05:45:10|457.53|454.73|457.63|454.83|457.63|454.83|457.53|454.73|0
1649742320000|2022-04-12 05:45:20|457.43|454.63|457.83|455.03|457.83|455.03|457.43|454.63|0
1649742330000|2022-04-12 05:45:30|458.03|455.23|458.03|455.23|458.03|455.23|457.83|455.03|0
1649742350000|2022-04-12 05:45:50|457.83|455.03|458.03|455.23|458.03|455.23|457.83|455.03|0
1649742360000|2022-04-12 05:46:00|458.13|455.33|458.13|455.33|458.23|455.43|458.13|455.33|0
1649742370000|2022-04-12 05:46:10|458.23|455.43|458.13|455.33|458.23|455.43|458.03|455.23|0
1649742380000|2022-04-12 05:46:20|458.23|455.43|458.03|455.23|458.23|455.43|458.03|455.23|0
1649742390000|2022-04-12 05:46:30|457.83|455.03|457.83|455.03|457.83|455.03|457.83|455.03|0
1649742400000|2022-04-12 05:46:40|457.93|455.13|457.83|455.03|457.93|455.13|457.83|455.03|0
1649742410000|2022-04-12 05:46:50|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1649742420000|2022-04-12 05:47:00|457.63|454.83|457.63|454.83|457.63|454.83|457.63|454.83|0
1649742430000|2022-04-12 05:47:10|457.73|454.93|457.63|454.83|457.73|454.93|457.63|454.83|0
1649742440000|2022-04-12 05:47:20|457.83|455.03|457.63|454.83|457.83|455.03|457.63|454.83|0
1649742450000|2022-04-12 05:47:30|457.43|454.63|457.33|454.53|457.43|454.63|457.33|454.53|0
1649742460000|2022-04-12 05:47:40|457.23|454.43|457.03|454.23|457.23|454.43|457.03|454.23|0
1649742470000|2022-04-12 05:47:50|456.83|454.03|456.93|454.13|457.03|454.23|456.83|454.03|0
1649742480000|2022-04-12 05:48:00|456.83|454.03|456.64|453.84|456.83|454.03|456.64|453.84|0
1649742500000|2022-04-12 05:48:20|456.93|454.13|457.23|454.43|457.23|454.43|456.93|454.13|0
1649742510000|2022-04-12 05:48:30|456.83|454.03|457.03|454.23|457.03|454.23|456.83|454.03|0
1649742520000|2022-04-12 05:48:40|457.23|454.43|457.23|454.43|457.23|454.43|457.23|454.43|0
1649742530000|2022-04-12 05:48:50|457.03|454.23|457.23|454.43|457.23|454.43|457.03|454.23|0
1649742540000|2022-04-12 05:49:00|457.43|454.63|457.43|454.63|457.63|454.83|457.43|454.63|0
1649742550000|2022-04-12 05:49:10|457.63|454.83|457.43|454.63|457.63|454.83|457.43|454.63|0
1649742560000|2022-04-12 05:49:20|457.23|454.43|457.43|454.63|457.43|454.63|457.23|454.43|0
1649742570000|2022-04-12 05:49:30|457.23|454.43|457.23|454.43|457.23|454.43|457.23|454.43|0
1649742580000|2022-04-12 05:49:40|457.13|454.33|457.13|454.33|457.13|454.33|457.13|454.33|0
1649742590000|2022-04-12 05:49:50|457.23|454.43|457.63|454.83|457.63|454.83|457.23|454.43|0
1649742600000|2022-04-12 05:50:00|457.53|454.73|457.23|454.43|457.53|454.73|457.23|454.43|0
1649742610000|2022-04-12 05:50:10|457.33|454.53|457.63|454.83|457.63|454.83|457.33|454.53|0
1649742620000|2022-04-12 05:50:20|457.83|455.03|458.23|455.43|458.23|455.43|457.83|455.03|0
1649742630000|2022-04-12 05:50:30|458.03|455.23|458.43|455.63|458.43|455.63|458.03|455.23|0
1649742640000|2022-04-12 05:50:40|458.23|455.43|458.63|455.83|458.63|455.83|458.23|455.43|0
1649742650000|2022-04-12 05:50:50|458.72|455.92|458.43|455.63|458.72|455.92|458.43|455.63|0
1649742660000|2022-04-12 05:51:00|458.63|455.83|458.23|455.43|458.63|455.83|458.23|455.43|0
1649742670000|2022-04-12 05:51:10|458.03|455.23|458.03|455.23|458.03|455.23|458.03|455.23|0
1649742680000|2022-04-12 05:51:20|458.23|455.43|457.83|455.03|458.23|455.43|457.83|455.03|0
1649742690000|2022-04-12 05:51:30|457.72|454.92|457.63|454.83|457.83|455.03|457.63|454.83|0
1649742700000|2022-04-12 05:51:40|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1649742720000|2022-04-12 05:52:00|457.63|454.83|457.63|454.83|457.83|455.03|457.63|454.83|0
1649742730000|2022-04-12 05:52:10|457.83|455.03|457.63|454.83|457.83|455.03|457.63|454.83|0
1649742750000|2022-04-12 05:52:30|457.83|455.03|457.72|454.92|457.83|455.03|457.72|454.92|0
1649742760000|2022-04-12 05:52:40|457.3|454.5|457.83|455.03|457.83|455.03|457.1|454.3|0
1649742770000|2022-04-12 05:52:50|457.92|455.12|457.83|455.03|457.92|455.12|457.83|455.03|0
1649742780000|2022-04-12 05:53:00|458.03|455.23|457.83|455.03|458.03|455.23|457.83|455.03|0
1649742790000|2022-04-12 05:53:10|457.63|454.83|457.43|454.63|457.63|454.83|457.43|454.63|0
1649742800000|2022-04-12 05:53:20|457.23|454.43|457.23|454.43|457.32|454.52|457.23|454.43|0
1649742810000|2022-04-12 05:53:30|457.13|454.33|457.23|454.43|457.23|454.43|457.03|454.23|0
1649742820000|2022-04-12 05:53:40|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1649742830000|2022-04-12 05:53:50|457.32|454.52|457.63|454.83|457.63|454.83|457.32|454.52|0
1649742840000|2022-04-12 05:54:00|457.43|454.63|457.63|454.83|457.63|454.83|457.43|454.63|0
1649742850000|2022-04-12 05:54:10|457.83|455.03|457.83|455.03|457.92|455.12|457.83|455.03|0
1649742860000|2022-04-12 05:54:20|457.63|454.83|457.63|454.83|457.63|454.83|457.63|454.83|0
1649742870000|2022-04-12 05:54:30|457.83|455.03|457.83|455.03|457.83|455.03|457.63|454.83|0
1649742890000|2022-04-12 05:54:50|458.02|455.22|458.02|455.22|458.02|455.22|458.02|455.22|0
1649742900000|2022-04-12 05:55:00|457.72|454.92|457.83|455.03|457.83|455.03|457.72|454.92|0
1649742910000|2022-04-12 05:55:10|457.63|454.83|457.92|455.12|457.92|455.12|457.63|454.83|0
1649742920000|2022-04-12 05:55:20|457.82|455.02|458.02|455.22|458.02|455.22|457.82|455.02|0
1649742950000|2022-04-12 05:55:50|457.82|455.02|457.82|455.02|457.82|455.02|457.82|455.02|0
1649742960000|2022-04-12 05:56:00|457.72|454.92|457.63|454.83|457.72|454.92|457.63|454.83|0
1649742970000|2022-04-12 05:56:10|457.43|454.63|457.23|454.43|457.43|454.63|457.23|454.43|0
1649742990000|2022-04-12 05:56:30|457.32|454.52|457.03|454.23|457.32|454.52|457.03|454.23|0
1649743000000|2022-04-12 05:56:40|457.23|454.43|457.43|454.63|457.43|454.63|457.23|454.43|0
1649743020000|2022-04-12 05:57:00|457.23|454.43|457.32|454.52|457.43|454.63|457.23|454.43|0
1649743030000|2022-04-12 05:57:10|457.42|454.62|457.42|454.62|457.42|454.62|457.42|454.62|0
1649743040000|2022-04-12 05:57:20|457.32|454.52|457.03|454.23|457.32|454.52|457.03|454.23|0
1649743090000|2022-04-12 05:58:10|456.83|454.03|456.83|454.03|456.83|454.03|456.83|454.03|0
1649743100000|2022-04-12 05:58:20|456.63|453.83|456.63|453.83|456.63|453.83|456.63|453.83|0
1649743120000|2022-04-12 05:58:40|456.83|454.03|457.03|454.23|457.03|454.23|456.72|453.92|0
1649743140000|2022-04-12 05:59:00|456.83|454.03|456.83|454.03|457.03|454.23|456.83|454.03|0
1649743160000|2022-04-12 05:59:20|456.63|453.83|456.63|453.83|456.63|453.83|456.63|453.83|0
1649743170000|2022-04-12 05:59:30|456.43|453.63|456.43|453.63|456.43|453.63|456.43|453.63|0
1649743180000|2022-04-12 05:59:40|456.23|453.43|456.43|453.63|456.43|453.63|456.23|453.43|0
1649743190000|2022-04-12 05:59:50|456.63|453.83|456.52|453.72|456.63|453.83|456.43|453.63|0
1649743200000|2022-04-12 06:00:00|456.32|453.52|457.22|454.42|457.22|454.42|456.32|453.52|0
1649743210000|2022-04-12 06:00:10|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1649743220000|2022-04-12 06:00:20|457.42|454.62|457.62|454.82|457.62|454.82|457.42|454.62|0
1649743230000|2022-04-12 06:00:30|458.02|455.22|458.02|455.22|458.02|455.22|458.02|455.22|0
1649743250000|2022-04-12 06:00:50|457.92|455.12|458.02|455.22|458.02|455.22|457.92|455.12|0
1649743260000|2022-04-12 06:01:00|457.82|455.02|457.82|455.02|457.82|455.02|457.82|455.02|0
1649743270000|2022-04-12 06:01:10|457.42|454.62|457.22|454.42|457.42|454.62|457.22|454.42|0
1649743280000|2022-04-12 06:01:20|457.02|454.22|456.82|454.02|457.02|454.22|456.63|453.83|0
1649743290000|2022-04-12 06:01:30|456.62|453.82|456.43|453.63|456.62|453.82|456.43|453.63|0
1649743300000|2022-04-12 06:01:40|456.23|453.43|456.23|453.43|456.23|453.43|456.23|453.43|0
1649743310000|2022-04-12 06:01:50|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1649743320000|2022-04-12 06:02:00|456.03|453.23|456.03|453.23|456.03|453.23|456.03|453.23|0
1649743330000|2022-04-12 06:02:10|455.83|453.03|456.03|453.23|456.03|453.23|455.83|453.03|0
1649743340000|2022-04-12 06:02:20|455.92|453.12|455.53|452.73|455.92|453.12|455.53|452.73|0
1649743350000|2022-04-12 06:02:30|454.83|452.03|454.63|451.83|454.83|452.03|454.63|451.83|0
1649743360000|2022-04-12 06:02:40|454.24|451.44|454.04|451.24|454.24|451.44|454.04|451.24|0
1649743380000|2022-04-12 06:03:00|454.24|451.44|454.04|451.24|454.24|451.44|454.04|451.24|0
1649743400000|2022-04-12 06:03:20|453.84|451.04|453.84|451.04|453.84|451.04|453.84|451.04|0
1649743410000|2022-04-12 06:03:30|453.74|450.94|453.44|450.64|453.74|450.94|453.44|450.64|0
1649743420000|2022-04-12 06:03:40|453.24|450.44|453.24|450.44|453.24|450.44|453.14|450.34|0
1649743430000|2022-04-12 06:03:50|453.64|450.84|453.84|451.04|454.04|451.24|453.64|450.84|0
1649743440000|2022-04-12 06:04:00|453.64|450.84|453.74|450.94|453.74|450.94|453.64|450.84|0
1649743450000|2022-04-12 06:04:10|454.04|451.24|454.04|451.24|454.04|451.24|453.84|451.04|0
1649743460000|2022-04-12 06:04:20|453.93|451.13|454.33|451.53|454.33|451.53|453.93|451.13|0
1649743470000|2022-04-12 06:04:30|454.43|451.63|454.63|451.83|454.63|451.83|454.43|451.63|0
1649743480000|2022-04-12 06:04:40|454.43|451.63|454.43|451.63|454.43|451.63|454.43|451.63|0
1649743490000|2022-04-12 06:04:50|454.33|451.53|454.43|451.63|454.43|451.63|454.24|451.44|0
1649743510000|2022-04-12 06:05:10|454.63|451.83|454.63|451.83|454.83|452.03|454.63|451.83|0
1649743520000|2022-04-12 06:05:20|454.73|451.93|454.93|452.13|454.93|452.13|454.73|451.93|0
1649743530000|2022-04-12 06:05:30|455.03|452.23|455.03|452.23|455.23|452.43|455.03|452.23|0
1649743540000|2022-04-12 06:05:40|454.93|452.13|455.03|452.23|455.13|452.33|454.93|452.13|0
1649743550000|2022-04-12 06:05:50|455.23|452.43|455.03|452.23|455.23|452.43|455.03|452.23|0
1649743560000|2022-04-12 06:06:00|455.23|452.43|455.23|452.43|455.63|452.83|455.23|452.43|0
1649743570000|2022-04-12 06:06:10|455.03|452.23|454.63|451.83|455.03|452.23|454.63|451.83|0
1649743580000|2022-04-12 06:06:20|454.04|451.24|454.04|451.24|454.04|451.24|453.84|451.04|0
1649743590000|2022-04-12 06:06:30|453.84|451.04|453.84|451.04|454.04|451.24|453.84|451.04|0
1649743600000|2022-04-12 06:06:40|454.04|451.24|454.04|451.24|454.04|451.24|454.04|451.24|0
1649743610000|2022-04-12 06:06:50|453.64|450.84|453.64|450.84|453.84|451.04|453.64|450.84|0
1649743620000|2022-04-12 06:07:00|453.84|451.04|454.04|451.24|454.04|451.24|453.84|451.04|0
1649743630000|2022-04-12 06:07:10|453.93|451.13|454.63|451.83|454.63|451.83|453.93|451.13|0
1649743640000|2022-04-12 06:07:20|454.83|452.03|454.43|451.63|454.83|452.03|454.43|451.63|0
1649743650000|2022-04-12 06:07:30|454.63|451.83|454.23|451.43|454.63|451.83|454.23|451.43|0
1649743660000|2022-04-12 06:07:40|454.33|451.53|454.23|451.43|454.33|451.53|454.23|451.43|0
1649743670000|2022-04-12 06:07:50|454.33|451.53|454.23|451.43|454.33|451.53|454.23|451.43|0
1649743680000|2022-04-12 06:08:00|454.03|451.23|454.23|451.43|454.23|451.43|454.03|451.23|0
1649743690000|2022-04-12 06:08:10|454.63|451.83|455.03|452.23|455.23|452.43|454.63|451.83|0
1649743700000|2022-04-12 06:08:20|455.23|452.43|455.03|452.23|455.23|452.43|455.03|452.23|0
1649743710000|2022-04-12 06:08:30|455.23|452.43|455.62|452.82|455.62|452.82|455.23|452.43|0
1649743720000|2022-04-12 06:08:40|455.43|452.63|455.32|452.52|455.43|452.63|455.32|452.52|0
1649743730000|2022-04-12 06:08:50|455.23|452.43|455.62|452.82|455.62|452.82|455.23|452.43|0
1649743740000|2022-04-12 06:09:00|455.43|452.63|455.82|453.02|455.82|453.02|455.43|452.63|0
1649743750000|2022-04-12 06:09:10|455.62|452.82|455.82|453.02|455.82|453.02|455.62|452.82|0
1649743760000|2022-04-12 06:09:20|455.62|452.82|456.22|453.42|456.22|453.42|455.62|452.82|0
1649743770000|2022-04-12 06:09:30|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1649743780000|2022-04-12 06:09:40|456.22|453.42|456.62|453.82|456.62|453.82|456.22|453.42|0
1649743790000|2022-04-12 06:09:50|456.71|453.91|456.82|454.02|456.82|454.02|456.71|453.91|0
1649743800000|2022-04-12 06:10:00|456.62|453.82|457.02|454.22|457.02|454.22|456.62|453.82|0
1649743810000|2022-04-12 06:10:10|457.22|454.42|457.41|454.61|457.41|454.61|457.22|454.42|0
1649743820000|2022-04-12 06:10:20|457.31|454.51|457.22|454.42|457.31|454.51|457.22|454.42|0
1649743830000|2022-04-12 06:10:30|457.41|454.61|457.22|454.42|457.41|454.61|457.22|454.42|0
1649743840000|2022-04-12 06:10:40|457.02|454.22|457.02|454.22|457.22|454.42|457.02|454.22|0
1649743850000|2022-04-12 06:10:50|457.21|454.41|457.31|454.51|457.31|454.51|457.21|454.41|0
1649743860000|2022-04-12 06:11:00|457.41|454.61|457.61|454.81|457.61|454.81|457.41|454.61|0
1649743870000|2022-04-12 06:11:10|457.41|454.61|457.61|454.81|457.61|454.81|457.41|454.61|0
1649743890000|2022-04-12 06:11:30|457.51|454.71|457.51|454.71|457.51|454.71|457.51|454.71|0
1649743900000|2022-04-12 06:11:40|457.41|454.61|457.61|454.81|457.61|454.81|457.41|454.61|0
1649743910000|2022-04-12 06:11:50|457.41|454.61|457.61|454.81|457.61|454.81|457.41|454.61|0
1649743920000|2022-04-12 06:12:00|457.81|455.01|457.61|454.81|457.81|455.01|457.61|454.81|0
1649743930000|2022-04-12 06:12:10|457.41|454.61|457.81|455.01|457.81|455.01|457.41|454.61|0
1649743940000|2022-04-12 06:12:20|457.61|454.81|457.61|454.81|457.61|454.81|457.61|454.81|0
1649743950000|2022-04-12 06:12:30|457.81|455.01|457.81|455.01|457.81|455.01|457.61|454.81|0
1649743960000|2022-04-12 06:12:40|458.01|455.21|457.91|455.11|458.01|455.21|457.91|455.11|0
1649743970000|2022-04-12 06:12:50|458.01|455.21|458.01|455.21|458.01|455.21|457.81|455.01|0
1649743980000|2022-04-12 06:13:00|457.91|455.11|457.81|455.01|457.91|455.11|457.81|455.01|0
1649744000000|2022-04-12 06:13:20|457.71|454.91|457.41|454.61|457.71|454.91|457.41|454.61|0
1649744010000|2022-04-12 06:13:30|457.21|454.41|457.01|454.21|457.21|454.41|456.81|454.01|0
1649744020000|2022-04-12 06:13:40|457.21|454.41|457.41|454.61|457.41|454.61|457.21|454.41|0
1649744030000|2022-04-12 06:13:50|457.51|454.71|457.51|454.71|457.51|454.71|457.41|454.61|0
1649744040000|2022-04-12 06:14:00|457.61|454.81|457.81|455.01|457.81|455.01|457.61|454.81|0
1649744050000|2022-04-12 06:14:10|457.61|454.81|457.81|455.01|457.81|455.01|457.61|454.81|0
1649744060000|2022-04-12 06:14:20|457.71|454.91|457.61|454.81|457.71|454.91|457.61|454.81|0
1649744080000|2022-04-12 06:14:40|457.81|455.01|457.81|455.01|457.81|455.01|457.81|455.01|0
1649744090000|2022-04-12 06:14:50|458.01|455.21|457.81|455.01|458.01|455.21|457.81|455.01|0
1649744100000|2022-04-12 06:15:00|457.71|454.91|457.71|454.91|457.81|455.01|457.71|454.91|0
1649744110000|2022-04-12 06:15:10|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1649744120000|2022-04-12 06:15:20|457.81|455.01|457.61|454.81|457.81|455.01|457.61|454.81|0
1649744140000|2022-04-12 06:15:40|457.81|455.01|457.81|455.01|457.81|455.01|457.81|455.01|0
1649744150000|2022-04-12 06:15:50|457.51|454.71|457.61|454.81|457.61|454.81|457.51|454.71|0
1649744160000|2022-04-12 06:16:00|457.41|454.61|457.61|454.81|457.61|454.81|457.41|454.61|0
1649744180000|2022-04-12 06:16:20|457.81|455.01|457.81|455.01|457.81|455.01|457.81|455.01|0
1649744210000|2022-04-12 06:16:50|457.7|454.9|457.21|454.41|457.7|454.9|457.21|454.41|0
1649744220000|2022-04-12 06:17:00|457.41|454.61|457.21|454.41|457.41|454.61|457.21|454.41|0
1649744230000|2022-04-12 06:17:10|457.01|454.21|456.81|454.01|457.01|454.21|456.81|454.01|0
1649744240000|2022-04-12 06:17:20|457.01|454.21|457.01|454.21|457.01|454.21|457.01|454.21|0
1649744250000|2022-04-12 06:17:30|456.91|454.11|457.01|454.21|457.01|454.21|456.91|454.11|0
1649744260000|2022-04-12 06:17:40|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1649744270000|2022-04-12 06:17:50|457.01|454.21|456.81|454.01|457.01|454.21|456.81|454.01|0
1649744280000|2022-04-12 06:18:00|457.01|454.21|457.01|454.21|457.01|454.21|456.81|454.01|0
1649744290000|2022-04-12 06:18:10|457.11|454.31|457.3|454.5|457.3|454.5|457.11|454.31|0
1649744300000|2022-04-12 06:18:20|457.21|454.41|457.41|454.61|457.41|454.61|457.21|454.41|0
1649744340000|2022-04-12 06:19:00|457.61|454.81|458.01|455.21|458.01|455.21|457.61|454.81|0
1649744360000|2022-04-12 06:19:20|457.81|455.01|457.9|455.1|457.9|455.1|457.81|455.01|0
1649744370000|2022-04-12 06:19:30|458.01|455.21|458.01|455.21|458.01|455.21|457.81|455.01|0
1649744380000|2022-04-12 06:19:40|458|455.2|458|455.2|458|455.2|458|455.2|0
1649744390000|2022-04-12 06:19:50|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1649744400000|2022-04-12 06:20:00|458.1|455.3|458.2|455.4|458.2|455.4|458|455.2|0
1649744410000|2022-04-12 06:20:10|457.81|455.01|458|455.2|458|455.2|457.81|455.01|0
1649744420000|2022-04-12 06:20:20|457.81|455.01|457.9|455.1|457.9|455.1|457.81|455.01|0
1649744430000|2022-04-12 06:20:30|458|455.2|457.61|454.81|458|455.2|457.41|454.61|0
1649744450000|2022-04-12 06:20:50|457.41|454.61|457.61|454.81|457.61|454.81|457.41|454.61|0
1649744460000|2022-04-12 06:21:00|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1649744470000|2022-04-12 06:21:10|457.61|454.81|457.41|454.61|457.61|454.81|457.41|454.61|0
1649744480000|2022-04-12 06:21:20|457.21|454.41|457.01|454.21|457.21|454.41|457.01|454.21|0
1649744490000|2022-04-12 06:21:30|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1649744510000|2022-04-12 06:21:50|457.1|454.3|457.01|454.21|457.1|454.3|457.01|454.21|0
1649744520000|2022-04-12 06:22:00|457.1|454.3|456.61|453.81|457.1|454.3|456.61|453.81|0
1649744530000|2022-04-12 06:22:10|456.9|454.1|456.81|454.01|456.9|454.1|456.81|454.01|0
1649744540000|2022-04-12 06:22:20|457.01|454.21|457.21|454.41|457.21|454.41|457.01|454.21|0
1649744550000|2022-04-12 06:22:30|457.41|454.61|457.4|454.6|457.41|454.61|457.21|454.41|0
1649744560000|2022-04-12 06:22:40|457.21|454.41|457.01|454.21|457.21|454.41|457.01|454.21|0
1649744570000|2022-04-12 06:22:50|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1649744580000|2022-04-12 06:23:00|457.6|454.8|457.5|454.7|457.6|454.8|457.5|454.7|0
1649744590000|2022-04-12 06:23:10|457.21|454.41|457.01|454.21|457.21|454.41|457.01|454.21|0
1649744600000|2022-04-12 06:23:20|457.21|454.41|457.21|454.41|457.3|454.5|457.01|454.21|0
1649744610000|2022-04-12 06:23:30|456.9|454.1|457.01|454.21|457.2|454.4|456.9|454.1|0
1649744620000|2022-04-12 06:23:40|457.2|454.4|457.2|454.4|457.2|454.4|457.2|454.4|0
1649744630000|2022-04-12 06:23:50|457.3|454.5|457.3|454.5|457.3|454.5|457.3|454.5|0
1649744640000|2022-04-12 06:24:00|457.8|455|457.5|454.7|457.8|455|457.4|454.6|0
1649744650000|2022-04-12 06:24:10|457.6|454.8|457.8|455|457.8|455|457.6|454.8|0
1649744660000|2022-04-12 06:24:20|457.6|454.8|457.4|454.6|457.6|454.8|457.4|454.6|0
1649744670000|2022-04-12 06:24:30|457.6|454.8|456.61|453.81|457.6|454.8|456.61|453.81|0
1649744680000|2022-04-12 06:24:40|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1649744690000|2022-04-12 06:24:50|456.7|453.9|456.41|453.61|456.7|453.9|456.41|453.61|0
1649744700000|2022-04-12 06:25:00|456.61|453.81|456.81|454.01|456.81|454.01|456.61|453.81|0
1649744710000|2022-04-12 06:25:10|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1649744720000|2022-04-12 06:25:20|456.5|453.7|456.7|453.9|456.7|453.9|456.5|453.7|0
1649744730000|2022-04-12 06:25:30|456.81|454.01|457|454.2|457|454.2|456.81|454.01|0
1649744740000|2022-04-12 06:25:40|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1649744750000|2022-04-12 06:25:50|457.2|454.4|457.2|454.4|457.2|454.4|457.2|454.4|0
1649744760000|2022-04-12 06:26:00|457|454.2|457.2|454.4|457.2|454.4|457|454.2|0
1649744770000|2022-04-12 06:26:10|457.3|454.5|457.4|454.6|457.4|454.6|457.2|454.4|0
1649744780000|2022-04-12 06:26:20|457.2|454.4|457.6|454.8|457.6|454.8|457.2|454.4|0
1649744790000|2022-04-12 06:26:30|457.8|455|457.8|455|457.8|455|457.8|455|0
1649744800000|2022-04-12 06:26:40|457.5|454.7|457.6|454.8|457.6|454.8|457.5|454.7|0
1649744810000|2022-04-12 06:26:50|457.4|454.6|457.8|455|457.8|455|457.4|454.6|0
1649744820000|2022-04-12 06:27:00|457.6|454.8|457.4|454.6|457.6|454.8|457.4|454.6|0
1649744830000|2022-04-12 06:27:10|457.6|454.8|457.4|454.6|457.6|454.8|457.4|454.6|0
1649744840000|2022-04-12 06:27:20|457.3|454.5|457|454.2|457.4|454.6|457|454.2|0
1649744850000|2022-04-12 06:27:30|456.8|454|456.7|453.9|456.8|454|456.6|453.8|0
1649744860000|2022-04-12 06:27:40|456.6|453.8|457.2|454.4|457.2|454.4|456.6|453.8|0
1649744880000|2022-04-12 06:28:00|457.3|454.5|457.2|454.4|457.3|454.5|457.2|454.4|0
1649744890000|2022-04-12 06:28:10|457|454.2|457|454.2|457|454.2|457|454.2|0
1649744900000|2022-04-12 06:28:20|457.1|454.3|457.4|454.6|457.4|454.6|457.1|454.3|0
1649744910000|2022-04-12 06:28:30|457.8|455|457.8|455|457.8|455|457.7|454.9|0
1649744930000|2022-04-12 06:28:50|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1649744940000|2022-04-12 06:29:00|457.69|454.89|457.8|455|457.8|455|457.69|454.89|0
1649744990000|2022-04-12 06:29:50|457.69|454.89|457.8|455|457.8|455|457.69|454.89|0
1649745000000|2022-04-12 06:30:00|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1649745010000|2022-04-12 06:30:10|457.4|454.6|457.2|454.4|457.49|454.69|457.2|454.4|0
1649745020000|2022-04-12 06:30:20|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1649745030000|2022-04-12 06:30:30|457.2|454.4|457.2|454.4|457.2|454.4|457.2|454.4|0
1649745060000|2022-04-12 06:31:00|457|454.2|456.9|454.1|457|454.2|456.9|454.1|0
1649745070000|2022-04-12 06:31:10|456.8|454|456.9|454.1|456.9|454.1|456.8|454|0
1649745080000|2022-04-12 06:31:20|457|454.2|457.2|454.4|457.2|454.4|457|454.2|0
1649745090000|2022-04-12 06:31:30|457.1|454.3|457.2|454.4|457.2|454.4|457.1|454.3|0
1649745100000|2022-04-12 06:31:40|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1649745110000|2022-04-12 06:31:50|457.6|454.8|457.4|454.6|457.6|454.8|457.2|454.4|0
1649745130000|2022-04-12 06:32:10|457.2|454.4|457.4|454.6|457.4|454.6|457.2|454.4|0
1649745140000|2022-04-12 06:32:20|457.49|454.69|457.6|454.8|457.6|454.8|457.49|454.69|0
1649745150000|2022-04-12 06:32:30|457.8|455|457.6|454.8|457.8|455|457.6|454.8|0
1649745160000|2022-04-12 06:32:40|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1649745170000|2022-04-12 06:32:50|457.6|454.8|457.6|454.8|457.6|454.8|457.49|454.69|0
1649745180000|2022-04-12 06:33:00|457.8|455|457.8|455|457.8|455|457.8|455|0
1649745190000|2022-04-12 06:33:10|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1649745210000|2022-04-12 06:33:30|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1649745220000|2022-04-12 06:33:40|457.2|454.4|457.2|454.4|457.2|454.4|457|454.2|0
1649745230000|2022-04-12 06:33:50|457.6|454.8|457.79|454.99|457.79|454.99|457.6|454.8|0
1649745240000|2022-04-12 06:34:00|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1649745250000|2022-04-12 06:34:10|457.79|454.99|457.59|454.79|457.79|454.99|457.4|454.6|0
1649745260000|2022-04-12 06:34:20|457.49|454.69|457.79|454.99|457.79|454.99|457.49|454.69|0
1649745290000|2022-04-12 06:34:50|457.99|455.19|457.79|454.99|457.99|455.19|457.79|454.99|0
1649745300000|2022-04-12 06:35:00|457.99|455.19|458.39|455.59|458.39|455.59|457.99|455.19|0
1649745310000|2022-04-12 06:35:10|458.59|455.79|458.99|456.19|458.99|456.19|458.59|455.79|0
1649745320000|2022-04-12 06:35:20|458.79|455.99|458.99|456.19|458.99|456.19|458.79|455.99|0
1649745330000|2022-04-12 06:35:30|459.39|456.59|459.79|456.99|460.19|457.39|459.39|456.59|0
1649745340000|2022-04-12 06:35:40|459.59|456.79|459.79|456.99|459.79|456.99|459.59|456.79|0
1649745350000|2022-04-12 06:35:50|459.59|456.79|459.68|456.88|459.79|456.99|459.59|456.79|0
1649745360000|2022-04-12 06:36:00|459.59|456.79|459.99|457.19|460.19|457.39|459.59|456.79|0
1649745370000|2022-04-12 06:36:10|460.19|457.39|460.39|457.59|460.39|457.59|459.99|457.19|0
1649745380000|2022-04-12 06:36:20|460.19|457.39|459.79|456.99|460.48|457.68|459.79|456.99|0
1649745390000|2022-04-12 06:36:30|459.99|457.19|460.19|457.39|460.19|457.39|459.99|457.19|0
1649745400000|2022-04-12 06:36:40|459.99|457.19|460.08|457.28|460.08|457.28|459.99|457.19|0
1649745410000|2022-04-12 06:36:50|460.19|457.39|460.59|457.79|460.59|457.79|460.19|457.39|0
1649745420000|2022-04-12 06:37:00|461.18|458.38|460.39|457.59|461.18|458.38|460.39|457.59|0
1649745430000|2022-04-12 06:37:10|460.19|457.39|460.59|457.79|460.59|457.79|460.19|457.39|0
1649745440000|2022-04-12 06:37:20|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1649745450000|2022-04-12 06:37:30|460.78|457.98|460.78|457.98|460.78|457.98|460.78|457.98|0
1649745460000|2022-04-12 06:37:40|460.98|458.18|461.28|458.48|461.28|458.48|460.98|458.18|0
1649745470000|2022-04-12 06:37:50|461.18|458.38|461.18|458.38|461.38|458.58|461.18|458.38|0
1649745480000|2022-04-12 06:38:00|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1649745490000|2022-04-12 06:38:10|461.18|458.38|461.38|458.58|461.38|458.58|461.18|458.38|0
1649745500000|2022-04-12 06:38:20|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1649745510000|2022-04-12 06:38:30|460.98|458.18|461.18|458.38|461.18|458.38|460.98|458.18|0
1649745520000|2022-04-12 06:38:40|461.08|458.28|461.08|458.28|461.18|458.38|461.08|458.28|0
1649745530000|2022-04-12 06:38:50|461.18|458.38|461.58|458.78|461.58|458.78|461.18|458.38|0
1649745540000|2022-04-12 06:39:00|461.48|458.68|461.38|458.58|461.58|458.78|461.38|458.58|0
1649745560000|2022-04-12 06:39:20|461.58|458.78|461.98|459.18|461.98|459.18|461.58|458.78|0
1649745570000|2022-04-12 06:39:30|462.38|459.58|462.58|459.78|462.58|459.78|462.38|459.58|0
1649745580000|2022-04-12 06:39:40|462.28|459.48|461.98|459.18|462.38|459.58|461.98|459.18|0
1649745600000|2022-04-12 06:40:00|461.78|458.98|461.38|458.58|461.78|458.98|461.38|458.58|0
1649745610000|2022-04-12 06:40:10|461.58|458.78|461.78|458.98|461.78|458.98|461.58|458.78|0
1649745620000|2022-04-12 06:40:20|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1649745630000|2022-04-12 06:40:30|462.28|459.48|462.38|459.58|462.38|459.58|462.28|459.48|0
1649745640000|2022-04-12 06:40:40|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1649745650000|2022-04-12 06:40:50|462.38|459.58|461.98|459.18|462.38|459.58|461.98|459.18|0
1649745660000|2022-04-12 06:41:00|461.78|458.98|462.38|459.58|462.38|459.58|461.78|458.98|0
1649745670000|2022-04-12 06:41:10|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1649745680000|2022-04-12 06:41:20|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1649745700000|2022-04-12 06:41:40|461.88|459.08|462.38|459.58|462.38|459.58|461.88|459.08|0
1649745710000|2022-04-12 06:41:50|462.28|459.48|462.18|459.38|462.38|459.58|462.18|459.38|0
1649745720000|2022-04-12 06:42:00|461.98|459.18|461.98|459.18|462.38|459.58|461.98|459.18|0
1649745740000|2022-04-12 06:42:20|462.18|459.38|461.68|458.88|462.18|459.38|461.68|458.88|0
1649745750000|2022-04-12 06:42:30|461.38|458.58|460.98|458.18|461.38|458.58|460.98|458.18|0
1649745760000|2022-04-12 06:42:40|461.38|458.58|461.38|458.58|461.38|458.58|461.38|458.58|0
1649745770000|2022-04-12 06:42:50|461.58|458.78|461.38|458.58|461.58|458.78|461.38|458.58|0
1649745790000|2022-04-12 06:43:10|461.18|458.38|461.08|458.28|461.18|458.38|461.08|458.28|0
1649745800000|2022-04-12 06:43:20|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1649745810000|2022-04-12 06:43:30|460.88|458.08|460.78|457.98|460.88|458.08|460.78|457.98|0
1649745820000|2022-04-12 06:43:40|460.58|457.78|460.48|457.68|460.58|457.78|460.38|457.58|0
1649745830000|2022-04-12 06:43:50|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1649745840000|2022-04-12 06:44:00|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1649745850000|2022-04-12 06:44:10|460.48|457.68|460.38|457.58|460.58|457.78|460.38|457.58|0
1649745860000|2022-04-12 06:44:20|460.58|457.78|460.38|457.58|460.58|457.78|460.38|457.58|0
1649745880000|2022-04-12 06:44:40|460.18|457.38|459.98|457.18|460.18|457.38|459.98|457.18|0
1649745890000|2022-04-12 06:44:50|460.18|457.38|460.08|457.28|460.18|457.38|459.98|457.18|0
1649745900000|2022-04-12 06:45:00|459.98|457.18|459.58|456.78|459.98|457.18|459.58|456.78|0
1649745910000|2022-04-12 06:45:10|459.38|456.58|459.18|456.38|459.38|456.58|459.18|456.38|0
1649745920000|2022-04-12 06:45:20|458.98|456.18|458.78|455.98|458.98|456.18|458.68|455.88|0
1649745930000|2022-04-12 06:45:30|458.58|455.78|458.78|455.98|458.78|455.98|458.58|455.78|0
1649745940000|2022-04-12 06:45:40|458.58|455.78|458.58|455.78|458.58|455.78|458.38|455.58|0
1649745950000|2022-04-12 06:45:50|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1649745960000|2022-04-12 06:46:00|458.98|456.18|458.98|456.18|458.98|456.18|458.78|455.98|0
1649745970000|2022-04-12 06:46:10|458.88|456.08|459.18|456.38|459.18|456.38|458.88|456.08|0
1649745980000|2022-04-12 06:46:20|459.38|456.58|459.38|456.58|459.48|456.68|459.38|456.58|0
1649745990000|2022-04-12 06:46:30|459.58|456.78|459.58|456.78|459.58|456.78|459.38|456.58|0
1649746000000|2022-04-12 06:46:40|459.68|456.88|459.98|457.18|459.98|457.18|459.68|456.88|0
1649746010000|2022-04-12 06:46:50|460.07|457.27|460.18|457.38|460.18|457.38|459.98|457.18|0
1649746020000|2022-04-12 06:47:00|460.27|457.47|460.38|457.58|460.38|457.58|460.27|457.47|0
1649746030000|2022-04-12 06:47:10|460.27|457.47|460.07|457.27|460.27|457.47|459.98|457.18|0
1649746040000|2022-04-12 06:47:20|460.18|457.38|460.27|457.47|460.27|457.47|460.18|457.38|0
1649746050000|2022-04-12 06:47:30|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1649746070000|2022-04-12 06:47:50|460.18|457.38|460.18|457.38|460.18|457.38|460.18|457.38|0
1649746080000|2022-04-12 06:48:00|459.98|457.18|460.07|457.27|460.18|457.38|459.98|457.18|0
1649746090000|2022-04-12 06:48:10|460.18|457.38|460.38|457.58|460.38|457.58|460.18|457.38|0
1649746100000|2022-04-12 06:48:20|460.18|457.38|460.18|457.38|460.18|457.38|459.98|457.18|0
1649746110000|2022-04-12 06:48:30|460.07|457.27|460.18|457.38|460.18|457.38|460.07|457.27|0
1649746120000|2022-04-12 06:48:40|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1649746130000|2022-04-12 06:48:50|460.58|457.78|460.58|457.78|460.58|457.78|460.47|457.67|0
1649746140000|2022-04-12 06:49:00|460.78|457.98|460.78|457.98|460.78|457.98|460.67|457.87|0
1649746150000|2022-04-12 06:49:10|460.58|457.78|460.18|457.38|460.58|457.78|460.18|457.38|0
1649746170000|2022-04-12 06:49:30|460.38|457.58|460.38|457.58|460.38|457.58|460.27|457.47|0
1649746180000|2022-04-12 06:49:40|460.18|457.38|460.58|457.78|460.58|457.78|460.18|457.38|0
1649746190000|2022-04-12 06:49:50|459.18|456.38|459.38|456.58|459.38|456.58|459.18|456.38|0
1649746200000|2022-04-12 06:50:00|459.58|456.78|459.58|456.78|459.78|456.98|459.38|456.58|0
1649746210000|2022-04-12 06:50:10|459.67|456.87|459.58|456.78|459.78|456.98|459.58|456.78|0
1649746220000|2022-04-12 06:50:20|459.78|456.98|459.47|456.67|459.78|456.98|459.47|456.67|0
1649746230000|2022-04-12 06:50:30|459.38|456.58|459.27|456.47|459.38|456.58|459.27|456.47|0
1649746240000|2022-04-12 06:50:40|459.38|456.58|459.18|456.38|459.38|456.58|459.18|456.38|0
1649746250000|2022-04-12 06:50:50|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1649746260000|2022-04-12 06:51:00|459.18|456.38|459.38|456.58|459.38|456.58|459.18|456.38|0
1649746270000|2022-04-12 06:51:10|459.27|456.47|459.18|456.38|459.27|456.47|459.18|456.38|0
1649746280000|2022-04-12 06:51:20|458.78|455.98|459.07|456.27|459.07|456.27|458.78|455.98|0
1649746290000|2022-04-12 06:51:30|458.98|456.18|459.07|456.27|459.18|456.38|458.98|456.18|0
1649746300000|2022-04-12 06:51:40|458.78|455.98|458.67|455.87|458.78|455.98|458.58|455.78|0
1649746310000|2022-04-12 06:51:50|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1649746320000|2022-04-12 06:52:00|458.98|456.18|458.98|456.18|458.98|456.18|458.78|455.98|0
1649746330000|2022-04-12 06:52:10|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1649746340000|2022-04-12 06:52:20|458.58|455.78|458.87|456.07|458.87|456.07|458.58|455.78|0
1649746350000|2022-04-12 06:52:30|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1649746360000|2022-04-12 06:52:40|458.67|455.87|458.78|455.98|458.78|455.98|458.67|455.87|0
1649746370000|2022-04-12 06:52:50|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1649746380000|2022-04-12 06:53:00|458.87|456.07|458.87|456.07|458.87|456.07|458.87|456.07|0
1649746390000|2022-04-12 06:53:10|458.98|456.18|458.98|456.18|458.98|456.18|458.87|456.07|0
1649746400000|2022-04-12 06:53:20|459.18|456.38|458.98|456.18|459.18|456.38|458.98|456.18|0
1649746410000|2022-04-12 06:53:30|458.87|456.07|458.87|456.07|458.87|456.07|458.87|456.07|0
1649746420000|2022-04-12 06:53:40|458.78|455.98|458.78|455.98|458.98|456.18|458.78|455.98|0
1649746430000|2022-04-12 06:53:50|458.58|455.78|458.78|455.98|458.78|455.98|458.58|455.78|0
1649746450000|2022-04-12 06:54:10|458.87|456.07|458.78|455.98|458.97|456.17|458.78|455.98|0
1649746460000|2022-04-12 06:54:20|458.97|456.17|458.97|456.17|458.97|456.17|458.97|456.17|0
1649746480000|2022-04-12 06:54:40|459.17|456.37|458.97|456.17|459.17|456.37|458.97|456.17|0
1649746490000|2022-04-12 06:54:50|458.77|455.97|459.17|456.37|459.17|456.37|458.77|455.97|0
1649746500000|2022-04-12 06:55:00|458.58|455.78|458.38|455.58|458.58|455.78|458.18|455.38|0
1649746510000|2022-04-12 06:55:10|458.18|455.38|458.38|455.58|458.38|455.58|458.18|455.38|0
1649746520000|2022-04-12 06:55:20|458.18|455.38|457.98|455.18|458.18|455.38|457.98|455.18|0
1649746530000|2022-04-12 06:55:30|458.18|455.38|458.27|455.47|458.27|455.47|458.18|455.38|0
1649746540000|2022-04-12 06:55:40|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1649746550000|2022-04-12 06:55:50|458.47|455.67|458.47|455.67|458.47|455.67|458.47|455.67|0
1649746560000|2022-04-12 06:56:00|458.38|455.58|458.38|455.58|458.38|455.58|458.27|455.47|0
1649746570000|2022-04-12 06:56:10|458.37|455.57|458.57|455.77|458.57|455.77|458.37|455.57|0
1649746580000|2022-04-12 06:56:20|458.67|455.87|458.57|455.77|458.87|456.07|458.57|455.77|0
1649746590000|2022-04-12 06:56:30|458.67|455.87|458.57|455.77|458.67|455.87|458.57|455.77|0
1649746600000|2022-04-12 06:56:40|458.67|455.87|458.57|455.77|458.67|455.87|458.57|455.77|0
1649746610000|2022-04-12 06:56:50|458.67|455.87|458.67|455.87|458.67|455.87|458.57|455.77|0
1649746620000|2022-04-12 06:57:00|458.57|455.77|458.77|455.97|458.77|455.97|458.57|455.77|0
1649746630000|2022-04-12 06:57:10|458.97|456.17|458.97|456.17|458.97|456.17|458.87|456.07|0
1649746640000|2022-04-12 06:57:20|458.77|455.97|458.77|455.97|458.77|455.97|458.77|455.97|0
1649746650000|2022-04-12 06:57:30|458.57|455.77|458.77|455.97|458.77|455.97|458.57|455.77|0
1649746660000|2022-04-12 06:57:40|458.57|455.77|458.57|455.77|458.57|455.77|458.37|455.57|0
1649746670000|2022-04-12 06:57:50|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1649746680000|2022-04-12 06:58:00|458.77|455.97|458.77|455.97|458.77|455.97|458.77|455.97|0
1649746690000|2022-04-12 06:58:10|458.67|455.87|458.57|455.77|458.77|455.97|458.57|455.77|0
1649746700000|2022-04-12 06:58:20|458.97|456.17|458.87|456.07|458.97|456.17|458.77|455.97|0
1649746710000|2022-04-12 06:58:30|458.97|456.17|459.07|456.27|459.07|456.27|458.97|456.17|0
1649746720000|2022-04-12 06:58:40|458.97|456.17|459.37|456.57|459.37|456.57|458.97|456.17|0
1649746740000|2022-04-12 06:59:00|459.17|456.37|459.37|456.57|459.37|456.57|459.17|456.37|0
1649746750000|2022-04-12 06:59:10|459.47|456.67|459.57|456.77|459.57|456.77|459.47|456.67|0
1649746760000|2022-04-12 06:59:20|459.77|456.97|459.77|456.97|459.97|457.17|459.77|456.97|0
1649746770000|2022-04-12 06:59:30|459.86|457.06|459.97|457.17|459.97|457.17|459.86|457.06|0
1649746780000|2022-04-12 06:59:40|459.67|456.87|459.77|456.97|459.97|457.17|459.67|456.87|0
1649746790000|2022-04-12 06:59:50|460.06|457.26|460.77|457.97|460.77|457.97|459.97|457.17|0
1649746800000|2022-04-12 07:00:00|460.57|457.77|460.37|457.57|460.57|457.77|460.17|457.37|0
1649746810000|2022-04-12 07:00:10|460.77|457.97|459.97|457.17|460.77|457.97|459.97|457.17|0
1649746820000|2022-04-12 07:00:20|459.77|456.97|459.77|456.97|460.06|457.26|459.57|456.77|0
1649746830000|2022-04-12 07:00:30|459.17|456.37|459.46|456.66|459.46|456.66|459.17|456.37|0
1649746840000|2022-04-12 07:00:40|459.37|456.57|459.17|456.37|459.37|456.57|459.07|456.27|0
1649746850000|2022-04-12 07:00:50|458.97|456.17|458.97|456.17|459.17|456.37|458.87|456.07|0
1649746860000|2022-04-12 07:01:00|459.37|456.57|460.37|457.57|460.37|457.57|459.37|456.57|0
1649746870000|2022-04-12 07:01:10|460.57|457.77|460.17|457.37|460.57|457.77|460.17|457.37|0
1649746880000|2022-04-12 07:01:20|460.37|457.57|460.37|457.57|460.37|457.57|460.17|457.37|0
1649746890000|2022-04-12 07:01:30|459.86|457.06|459.57|456.77|459.86|457.06|459.57|456.77|0
1649746900000|2022-04-12 07:01:40|459.77|456.97|459.77|456.97|459.86|457.06|459.77|456.97|0
1649746910000|2022-04-12 07:01:50|459.86|457.06|460.26|457.46|460.77|457.97|459.86|457.06|0
1649746920000|2022-04-12 07:02:00|461.17|458.37|460.77|457.97|461.26|458.46|460.77|457.97|0
1649746930000|2022-04-12 07:02:10|461.36|458.56|461.96|459.16|461.96|459.16|461.36|458.56|0
1649746940000|2022-04-12 07:02:20|461.56|458.76|461.36|458.56|461.56|458.76|461.36|458.56|0
1649746950000|2022-04-12 07:02:30|460.77|457.97|460.96|458.16|460.96|458.16|460.57|457.77|0
1649746960000|2022-04-12 07:02:40|461.06|458.26|461.36|458.56|461.36|458.56|461.06|458.26|0
1649746970000|2022-04-12 07:02:50|460.96|458.16|460.37|457.57|460.96|458.16|460.17|457.37|0
1649746980000|2022-04-12 07:03:00|460.17|457.37|460.56|457.76|460.56|457.76|460.17|457.37|0
1649746990000|2022-04-12 07:03:10|460.76|457.96|459.77|456.97|460.76|457.96|459.77|456.97|0
1649747000000|2022-04-12 07:03:20|460.36|457.56|460.76|457.96|460.76|457.96|460.36|457.56|0
1649747010000|2022-04-12 07:03:30|460.96|458.16|460.17|457.37|460.96|458.16|460.17|457.37|0
1649747020000|2022-04-12 07:03:40|459.97|457.17|459.97|457.17|459.97|457.17|459.97|457.17|0
1649747030000|2022-04-12 07:03:50|459.57|456.77|459.57|456.77|459.57|456.77|459.57|456.77|0
1649747040000|2022-04-12 07:04:00|459.17|456.37|458.97|456.17|459.17|456.37|458.97|456.17|0
1649747050000|2022-04-12 07:04:10|458.77|455.97|458.17|455.37|458.77|455.97|458.17|455.37|0
1649747070000|2022-04-12 07:04:30|457.97|455.17|458.26|455.46|458.26|455.46|457.97|455.17|0
1649747080000|2022-04-12 07:04:40|457.77|454.97|457.57|454.77|457.77|454.97|457.37|454.57|0
1649747090000|2022-04-12 07:04:50|457.77|454.97|456.97|454.17|457.97|455.17|456.97|454.17|0
1649747100000|2022-04-12 07:05:00|456.37|453.97|455.58|453.18|456.37|453.97|455.58|453.18|0
1649747110000|2022-04-12 07:05:10|455.38|452.98|455.18|452.78|455.78|453.38|455.18|452.78|0
1649747120000|2022-04-12 07:05:20|454.78|452.38|454.58|452.18|454.78|452.38|454.39|451.99|0
1649747130000|2022-04-12 07:05:30|454.68|452.28|454.58|452.18|455.18|452.78|454.58|452.18|0
1649747140000|2022-04-12 07:05:40|455.58|453.18|455.38|452.98|455.58|453.18|455.38|452.98|0
1649747150000|2022-04-12 07:05:50|455.58|453.18|455.78|453.38|455.98|453.58|455.38|452.98|0
1649747160000|2022-04-12 07:06:00|456.07|453.67|456.17|453.77|456.17|453.77|456.07|453.67|0
1649747170000|2022-04-12 07:06:10|455.98|453.58|454.83|452.43|455.98|453.58|454.83|452.43|0
1649747180000|2022-04-12 07:06:20|455.23|452.83|456.63|454.23|456.63|454.23|455.03|452.63|0
1649747190000|2022-04-12 07:06:30|456.32|453.92|456.63|454.23|456.83|454.43|456.23|453.83|0
1649747200000|2022-04-12 07:06:40|457.03|454.63|456.43|454.03|457.03|454.63|456.43|454.03|0
1649747210000|2022-04-12 07:06:50|456.32|453.92|456.23|453.83|456.32|453.92|456.03|453.63|0
1649747220000|2022-04-12 07:07:00|456.32|453.92|455.83|453.43|456.32|453.92|455.83|453.43|0
1649747230000|2022-04-12 07:07:10|455.63|453.23|455.83|453.43|455.83|453.43|455.43|453.03|0
1649747240000|2022-04-12 07:07:20|456.43|454.03|456.63|454.23|456.63|454.23|456.43|454.03|0
1649747250000|2022-04-12 07:07:30|456.03|453.63|455.83|453.43|456.03|453.63|455.83|453.43|0
1649747260000|2022-04-12 07:07:40|455.63|453.23|454.83|452.43|455.63|453.23|454.83|452.43|0
1649747270000|2022-04-12 07:07:50|455.63|453.23|455.23|452.83|455.63|453.23|455.23|452.83|0
1649747280000|2022-04-12 07:08:00|454.92|452.52|455.83|453.43|455.83|453.43|454.92|452.52|0
1649747290000|2022-04-12 07:08:10|455.63|453.23|455.32|452.92|455.63|453.23|455.32|452.92|0
1649747300000|2022-04-12 07:08:20|455.63|453.23|455.23|452.83|455.63|453.23|455.23|452.83|0
1649747310000|2022-04-12 07:08:30|455.03|452.63|454.63|452.23|455.03|452.63|454.63|452.23|0
1649747320000|2022-04-12 07:08:40|454.83|452.43|454.43|452.03|454.83|452.43|454.23|451.83|0
1649747330000|2022-04-12 07:08:50|454.23|451.83|454.43|452.03|454.43|452.03|454.23|451.83|0
1649747340000|2022-04-12 07:09:00|454.23|451.83|454.63|452.23|454.83|452.43|454.23|451.83|0
1649747350000|2022-04-12 07:09:10|454.43|452.03|453.63|451.23|454.43|452.03|453.63|451.23|0
1649747360000|2022-04-12 07:09:20|453.83|451.43|454.43|452.03|454.43|452.03|453.83|451.43|0
1649747370000|2022-04-12 07:09:30|454.83|452.43|455.03|452.63|455.12|452.72|454.83|452.43|0
1649747380000|2022-04-12 07:09:40|455.23|452.83|455.12|452.72|455.23|452.83|455.03|452.63|0
1649747390000|2022-04-12 07:09:50|454.83|452.43|455.42|453.02|455.42|453.02|454.63|452.23|0
1649747400000|2022-04-12 07:10:00|455.03|452.63|455.82|453.42|455.82|453.42|454.83|452.43|0
1649747410000|2022-04-12 07:10:10|455.62|453.22|455.03|452.63|455.62|453.22|455.03|452.63|0
1649747420000|2022-04-12 07:10:20|454.83|452.43|455.42|453.02|455.42|453.02|454.43|452.03|0
1649747430000|2022-04-12 07:10:30|455.62|453.22|455.72|453.32|455.82|453.42|455.62|453.22|0
1649747440000|2022-04-12 07:10:40|455.92|453.52|455.42|453.02|456.02|453.62|455.42|453.02|0
1649747450000|2022-04-12 07:10:50|456.02|453.62|456.62|454.22|456.62|454.22|456.02|453.62|0
1649747460000|2022-04-12 07:11:00|457.02|454.62|457.42|455.02|457.62|455.22|457.02|454.62|0
1649747470000|2022-04-12 07:11:10|456.82|454.42|457.22|454.82|457.22|454.82|456.82|454.42|0
1649747480000|2022-04-12 07:11:20|457.42|455.02|457.02|454.62|457.42|455.02|457.02|454.62|0
1649747490000|2022-04-12 07:11:30|456.62|454.22|456.92|454.52|456.92|454.52|456.62|454.22|0
1649747500000|2022-04-12 07:11:40|456.82|454.42|457.42|455.02|457.62|455.22|456.82|454.42|0
1649747510000|2022-04-12 07:11:50|457.22|454.82|457.32|454.92|457.32|454.92|457.22|454.82|0
1649747520000|2022-04-12 07:12:00|457.22|454.82|457.72|455.32|457.82|455.42|457.22|454.82|0
1649747530000|2022-04-12 07:12:10|457.82|455.42|458.02|455.62|458.22|455.82|457.82|455.42|0
1649747540000|2022-04-12 07:12:20|458.42|456.02|458.32|455.92|458.42|456.02|458.22|455.82|0
1649747550000|2022-04-12 07:12:30|457.82|455.42|458.02|455.62|458.02|455.62|457.42|455.02|0
1649747560000|2022-04-12 07:12:40|457.82|455.42|458.12|455.72|458.12|455.72|457.82|455.42|0
1649747570000|2022-04-12 07:12:50|458.42|456.02|458.22|455.82|458.42|456.02|458.02|455.62|0
1649747580000|2022-04-12 07:13:00|458.42|456.02|458.22|455.82|458.52|456.12|458.22|455.82|0
1649747590000|2022-04-12 07:13:10|458.02|455.62|458.82|456.42|458.82|456.42|458.02|455.62|0
1649747600000|2022-04-12 07:13:20|458.92|456.52|458.82|456.42|458.92|456.52|458.82|456.42|0
1649747610000|2022-04-12 07:13:30|458.62|456.22|458.82|456.42|459.02|456.62|458.62|456.22|0
1649747620000|2022-04-12 07:13:40|458.12|455.72|458.02|455.62|458.12|455.72|458.02|455.62|0
1649747630000|2022-04-12 07:13:50|458.62|456.22|458.42|456.02|458.62|456.22|458.42|456.02|0
1649747640000|2022-04-12 07:14:00|458.12|455.72|458.02|455.62|458.22|455.82|457.82|455.42|0
1649747650000|2022-04-12 07:14:10|458.22|455.82|458.62|456.22|458.82|456.42|458.22|455.82|0
1649747660000|2022-04-12 07:14:20|458.72|456.32|459.02|456.62|459.02|456.62|458.72|456.32|0
1649747670000|2022-04-12 07:14:30|459.22|456.82|459.02|456.62|459.42|457.02|459.02|456.62|0
1649747680000|2022-04-12 07:14:40|458.82|456.42|458.02|455.62|458.82|456.42|458.02|455.62|0
1649747690000|2022-04-12 07:14:50|457.82|455.42|457.22|454.82|457.82|455.42|457.22|454.82|0
1649747700000|2022-04-12 07:15:00|457.42|455.02|456.42|454.02|457.42|455.02|456.42|454.02|0
1649747710000|2022-04-12 07:15:10|456.62|454.22|455.62|453.22|456.62|454.22|455.62|453.22|0
1649747720000|2022-04-12 07:15:20|455.82|453.42|455.32|452.92|455.82|453.42|455.12|452.72|0
1649747730000|2022-04-12 07:15:30|455.02|452.62|455.82|453.42|455.82|453.42|455.02|452.62|0
1649747740000|2022-04-12 07:15:40|455.92|453.52|455.72|453.32|455.92|453.52|455.72|453.32|0
1649747750000|2022-04-12 07:15:50|456.22|453.82|456.42|454.02|456.42|454.02|456.22|453.82|0
1649747760000|2022-04-12 07:16:00|456.12|453.72|455.82|453.42|456.12|453.72|455.82|453.42|0
1649747770000|2022-04-12 07:16:10|455.62|453.22|456.11|453.71|456.22|453.82|455.62|453.22|0
1649747780000|2022-04-12 07:16:20|455.92|453.52|456.11|453.71|456.22|453.82|455.82|453.42|0
1649747790000|2022-04-12 07:16:30|456.22|453.82|456.22|453.82|456.22|453.82|456.22|453.82|0
1649747800000|2022-04-12 07:16:40|456.42|454.02|456.02|453.62|456.42|454.02|456.02|453.62|0
1649747810000|2022-04-12 07:16:50|456.22|453.82|456.22|453.82|456.22|453.82|456.02|453.62|0
1649747820000|2022-04-12 07:17:00|456.62|454.22|457.02|454.62|457.31|454.91|456.62|454.22|0
1649747830000|2022-04-12 07:17:10|456.82|454.42|456.22|453.82|456.82|454.42|456.22|453.82|0
1649747840000|2022-04-12 07:17:20|455.91|453.51|455.82|453.42|456.11|453.71|455.82|453.42|0
1649747850000|2022-04-12 07:17:30|455.62|453.22|455.42|453.02|455.62|453.22|455.42|453.02|0
1649747860000|2022-04-12 07:17:40|455.62|453.22|456.11|453.71|456.22|453.82|455.62|453.22|0
1649747870000|2022-04-12 07:17:50|455.71|453.31|455.22|452.82|455.71|453.31|455.22|452.82|0
1649747880000|2022-04-12 07:18:00|455.02|452.62|455.02|452.62|455.02|452.62|455.02|452.62|0
1649747890000|2022-04-12 07:18:10|454.72|452.32|454.62|452.22|454.82|452.42|454.62|452.22|0
1649747900000|2022-04-12 07:18:20|453.42|451.02|452.43|450.03|453.42|451.02|452.43|450.03|0
1649747910000|2022-04-12 07:18:30|451.43|449.03|451.63|449.23|451.83|449.43|451.43|449.03|0
1649747920000|2022-04-12 07:18:40|451.83|449.43|451.83|449.43|451.83|449.43|451.63|449.23|0
1649747930000|2022-04-12 07:18:50|452.12|449.72|452.43|450.03|452.43|450.03|452.03|449.63|0
1649747940000|2022-04-12 07:19:00|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1649747950000|2022-04-12 07:19:10|453.02|450.62|452.72|450.32|453.02|450.62|452.72|450.32|0
1649747960000|2022-04-12 07:19:20|452.82|450.42|453.02|450.62|453.02|450.62|452.62|450.22|0
1649747970000|2022-04-12 07:19:30|452.82|450.42|452.92|450.52|453.02|450.62|452.82|450.42|0
1649747980000|2022-04-12 07:19:40|453.02|450.62|453.22|450.82|453.62|451.22|453.02|450.62|0
1649747990000|2022-04-12 07:19:50|453.42|451.02|453.42|451.02|453.42|451.02|453.42|451.02|0
1649748000000|2022-04-12 07:20:00|453.22|450.82|453.62|451.22|453.62|451.22|453.22|450.82|0
1649748010000|2022-04-12 07:20:10|454.02|451.62|454.62|452.22|454.82|452.42|454.02|451.62|0
1649748020000|2022-04-12 07:20:20|454.42|452.02|453.82|451.42|454.42|452.02|453.82|451.42|0
1649748030000|2022-04-12 07:20:30|453.62|451.22|453.42|451.02|453.62|451.22|453.42|451.02|0
1649748040000|2022-04-12 07:20:40|453.52|451.12|453.42|451.02|453.52|451.12|453.42|451.02|0
1649748050000|2022-04-12 07:20:50|453.62|451.22|454.11|451.71|454.11|451.71|453.62|451.22|0
1649748060000|2022-04-12 07:21:00|454.02|451.62|454.02|451.62|454.22|451.82|453.92|451.52|0
1649748070000|2022-04-12 07:21:10|454.42|452.02|454.51|452.11|454.51|452.11|454.42|452.02|0
1649748080000|2022-04-12 07:21:20|454.42|452.02|454.22|451.82|454.42|452.02|454.22|451.82|0
1649748090000|2022-04-12 07:21:30|454.02|451.62|453.82|451.42|454.22|451.82|453.82|451.42|0
1649748100000|2022-04-12 07:21:40|453.62|451.22|452.82|450.42|453.62|451.22|452.82|450.42|0
1649748110000|2022-04-12 07:21:50|452.22|449.82|451.83|449.43|452.22|449.82|451.63|449.23|0
1649748120000|2022-04-12 07:22:00|452.22|449.82|451.72|449.32|452.22|449.82|451.72|449.32|0
1649748130000|2022-04-12 07:22:10|452.02|449.62|450.83|448.43|452.02|449.62|450.83|448.43|0
1649748140000|2022-04-12 07:22:20|450.63|448.23|450.83|448.43|450.83|448.43|450.63|448.23|0
1649748150000|2022-04-12 07:22:30|450.63|448.23|449.64|447.24|450.63|448.23|449.64|447.24|0
1649748160000|2022-04-12 07:22:40|449.84|447.44|451.43|449.03|451.43|449.03|449.84|447.44|0
1649748170000|2022-04-12 07:22:50|451.23|448.83|451.63|449.23|451.82|449.42|451.23|448.83|0
1649748180000|2022-04-12 07:23:00|451.23|448.83|451.63|449.23|451.63|449.23|451.23|448.83|0
1649748190000|2022-04-12 07:23:10|451.82|449.42|453.51|451.11|453.51|451.11|451.82|449.42|0
1649748200000|2022-04-12 07:23:20|453.22|450.82|453.02|450.62|453.22|450.82|453.02|450.62|0
1649748210000|2022-04-12 07:23:30|452.92|450.52|452.82|450.42|452.92|450.52|452.82|450.42|0
1649748220000|2022-04-12 07:23:40|452.52|450.12|452.02|449.62|452.52|450.12|452.02|449.62|0
1649748230000|2022-04-12 07:23:50|451.63|449.23|452.42|450.02|452.42|450.02|451.43|449.03|0
1649748240000|2022-04-12 07:24:00|452.82|450.42|453.42|451.02|453.42|451.02|452.82|450.42|0
1649748250000|2022-04-12 07:24:10|453.82|451.42|453.82|451.42|453.82|451.42|453.71|451.31|0
1649748260000|2022-04-12 07:24:20|453.62|451.22|453.82|451.42|453.82|451.42|453.62|451.22|0
1649748270000|2022-04-12 07:24:30|454.61|452.21|454.22|451.82|454.61|452.21|454.22|451.82|0
1649748280000|2022-04-12 07:24:40|455.01|452.61|455.01|452.61|455.01|452.61|455.01|452.61|0
1649748290000|2022-04-12 07:24:50|454.61|452.21|454.61|452.21|454.91|452.51|454.61|452.21|0
1649748300000|2022-04-12 07:25:00|454.51|452.11|454.41|452.01|454.51|452.11|454.22|451.82|0
1649748310000|2022-04-12 07:25:10|454.51|452.11|454.91|452.51|454.91|452.51|454.51|452.11|0
1649748320000|2022-04-12 07:25:20|455.21|452.81|455.21|452.81|455.41|453.01|455.21|452.81|0
1649748330000|2022-04-12 07:25:30|455.31|452.91|455.81|453.41|455.81|453.41|455.31|452.91|0
1649748340000|2022-04-12 07:25:40|455.71|453.31|456.01|453.61|456.01|453.61|455.71|453.31|0
1649748350000|2022-04-12 07:25:50|455.81|453.41|455.81|453.41|456.21|453.81|455.61|453.21|0
1649748360000|2022-04-12 07:26:00|455.91|453.51|455.61|453.21|455.91|453.51|455.61|453.21|0
1649748370000|2022-04-12 07:26:10|456.01|453.61|456.01|453.61|456.11|453.71|456.01|453.61|0
1649748380000|2022-04-12 07:26:20|455.81|453.41|457.79|455.39|457.79|455.39|455.81|453.41|0
1649748390000|2022-04-12 07:26:30|457.99|455.59|457.59|455.19|457.99|455.59|457.39|454.99|0
1649748400000|2022-04-12 07:26:40|457.39|454.99|457.19|454.79|457.59|455.19|457.19|454.79|0
1649748410000|2022-04-12 07:26:50|457.29|454.89|457.39|454.99|457.59|455.19|457.29|454.89|0
1649748420000|2022-04-12 07:27:00|457.79|455.39|457.59|455.19|457.89|455.49|457.59|455.19|0
1649748430000|2022-04-12 07:27:10|457.39|454.99|457.29|454.89|457.39|454.99|457.09|454.69|0
1649748440000|2022-04-12 07:27:20|457.79|455.39|457.09|454.69|457.79|455.39|457.09|454.69|0
1649748450000|2022-04-12 07:27:30|457.19|454.79|457.19|454.79|457.19|454.79|456.89|454.49|0
1649748460000|2022-04-12 07:27:40|457.39|454.99|457.19|454.79|457.39|454.99|457.19|454.79|0
1649748470000|2022-04-12 07:27:50|457.39|454.99|456.99|454.59|457.39|454.99|456.99|454.59|0
1649748480000|2022-04-12 07:28:00|457.19|454.79|456.59|454.19|457.19|454.79|456.2|453.8|0
1649748490000|2022-04-12 07:28:10|456.79|454.39|456.2|453.8|456.79|454.39|456.2|453.8|0
1649748500000|2022-04-12 07:28:20|456|453.6|455.8|453.4|456.2|453.8|455.8|453.4|0
1649748510000|2022-04-12 07:28:30|456.2|453.8|456.99|454.59|456.99|454.59|456.2|453.8|0
1649748520000|2022-04-12 07:28:40|456.79|454.39|457.59|455.19|457.59|455.19|456.79|454.39|0
1649748530000|2022-04-12 07:28:50|457.39|454.99|456.79|454.39|457.39|454.99|456.69|454.29|0
1649748540000|2022-04-12 07:29:00|456.69|454.29|456.69|454.29|456.69|454.29|456.69|454.29|0
1649748550000|2022-04-12 07:29:10|456.79|454.39|457.09|454.69|457.09|454.69|456.79|454.39|0
1649748560000|2022-04-12 07:29:20|457.19|454.79|457.59|455.19|457.59|455.19|456.99|454.59|0
1649748570000|2022-04-12 07:29:30|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1649748580000|2022-04-12 07:29:40|457.48|455.08|457.59|455.19|457.59|455.19|457.48|455.08|0
1649748590000|2022-04-12 07:29:50|457.68|455.28|457.79|455.39|457.79|455.39|457.59|455.19|0
1649748600000|2022-04-12 07:30:00|457.59|455.19|456.79|454.39|457.59|455.19|456.79|454.39|0
1649748610000|2022-04-12 07:30:10|456.99|454.59|457.39|454.99|457.39|454.99|456.79|454.39|0
1649748620000|2022-04-12 07:30:20|457.19|454.79|456.79|454.39|457.19|454.79|456.79|454.39|0
1649748630000|2022-04-12 07:30:30|456.99|454.59|456.59|454.19|456.99|454.59|456.59|454.19|0
1649748640000|2022-04-12 07:30:40|456.19|453.79|456.19|453.79|456.29|453.89|456.19|453.79|0
1649748650000|2022-04-12 07:30:50|455.8|453.4|455.6|453.2|455.8|453.4|455|452.6|0
1649748660000|2022-04-12 07:31:00|455|452.6|455.6|453.2|455.6|453.2|455|452.6|0
1649748670000|2022-04-12 07:31:10|455.4|453|455.6|453.2|455.99|453.59|455.4|453|0
1649748680000|2022-04-12 07:31:20|455.4|453|454.4|452|455.4|453|454.4|452|0
1649748690000|2022-04-12 07:31:30|454.2|451.8|453.61|451.21|454.2|451.8|453.61|451.21|0
1649748700000|2022-04-12 07:31:40|453.81|451.41|453.41|451.01|453.81|451.41|453.41|451.01|0
1649748710000|2022-04-12 07:31:50|453.61|451.21|453.81|451.41|453.81|451.41|453.41|451.01|0
1649748720000|2022-04-12 07:32:00|454|451.6|454.1|451.7|454.1|451.7|453.81|451.41|0
1649748730000|2022-04-12 07:32:10|454.4|452|454|451.6|454.4|452|454|451.6|0
1649748740000|2022-04-12 07:32:20|454.2|451.8|454.2|451.8|454.4|452|454.2|451.8|0
1649748750000|2022-04-12 07:32:30|454.1|451.7|453.81|451.41|454.1|451.7|453.81|451.41|0
1649748760000|2022-04-12 07:32:40|453.41|451.01|453.01|450.61|453.41|451.01|453.01|450.61|0
1649748770000|2022-04-12 07:32:50|453.11|450.71|453.01|450.61|453.11|450.71|453.01|450.61|0
1649748780000|2022-04-12 07:33:00|453.21|450.81|453.21|450.81|453.3|450.9|453.01|450.61|0
1649748790000|2022-04-12 07:33:10|453.01|450.61|453.01|450.61|453.01|450.61|452.81|450.41|0
1649748800000|2022-04-12 07:33:20|453.21|450.81|454|451.6|454|451.6|453.21|450.81|0
1649748810000|2022-04-12 07:33:30|454.4|452|453.8|451.4|454.4|452|453.61|451.21|0
1649748820000|2022-04-12 07:33:40|453.61|451.21|453.01|450.61|453.61|451.21|453.01|450.61|0
1649748830000|2022-04-12 07:33:50|452.81|450.41|453.01|450.61|453.01|450.61|452.81|450.41|0
1649748840000|2022-04-12 07:34:00|453.41|451.01|453.61|451.21|453.61|451.21|453.41|451.01|0
1649748850000|2022-04-12 07:34:10|453.5|451.1|453.61|451.21|453.61|451.21|453.41|451.01|0
1649748860000|2022-04-12 07:34:20|453.41|451.01|453.61|451.21|453.61|451.21|453.41|451.01|0
1649748870000|2022-04-12 07:34:30|453.41|451.01|454|451.6|454|451.6|453.41|451.01|0
1649748880000|2022-04-12 07:34:40|454.2|451.8|454.3|451.9|454.3|451.9|454.2|451.8|0
1649748890000|2022-04-12 07:34:50|454.2|451.8|454.4|452|454.4|452|454.2|451.8|0
1649748900000|2022-04-12 07:35:00|454.2|451.8|454.4|452|454.4|452|454.2|451.8|0
1649748910000|2022-04-12 07:35:10|454|451.6|454.2|451.8|454.2|451.8|453.8|451.4|0
1649748920000|2022-04-12 07:35:20|454.4|452|454.4|452|454.6|452.2|454.4|452|0
1649748930000|2022-04-12 07:35:30|454|451.6|454.1|451.7|454.1|451.7|454|451.6|0
1649748940000|2022-04-12 07:35:40|454.2|451.8|453.8|451.4|454.2|451.8|453.8|451.4|0
1649748950000|2022-04-12 07:35:50|454.2|451.8|453.7|451.3|454.2|451.8|453.6|451.2|0
1649748960000|2022-04-12 07:36:00|453.6|451.2|453.5|451.1|453.6|451.2|453.5|451.1|0
1649748970000|2022-04-12 07:36:10|453.41|451.01|453.5|451.1|453.5|451.1|453.41|451.01|0
1649748980000|2022-04-12 07:36:20|453.6|451.2|453.5|451.1|453.8|451.4|453.41|451.01|0
1649748990000|2022-04-12 07:36:30|453.41|451.01|452.81|450.41|453.41|451.01|452.81|450.41|0
1649749000000|2022-04-12 07:36:40|452.61|450.21|452.41|450.01|453.01|450.61|452.41|450.01|0
1649749010000|2022-04-12 07:36:50|452.51|450.11|452.61|450.21|452.61|450.21|452.41|450.01|0
1649749020000|2022-04-12 07:37:00|452.41|450.01|452.21|449.81|452.41|450.01|452.21|449.81|0
1649749030000|2022-04-12 07:37:10|452.31|449.91|452.61|450.21|452.61|450.21|452.21|449.81|0
1649749040000|2022-04-12 07:37:20|452.21|449.81|451.02|448.62|452.21|449.81|451.02|448.62|0
1649749050000|2022-04-12 07:37:30|450.83|448.43|450.83|448.43|451.02|448.62|450.83|448.43|0
1649749060000|2022-04-12 07:37:40|451.02|448.62|451.02|448.62|451.22|448.82|451.02|448.62|0
1649749070000|2022-04-12 07:37:50|451.22|448.82|451.82|449.42|451.82|449.42|451.22|448.82|0
1649749080000|2022-04-12 07:38:00|452.01|449.61|452.21|449.81|452.21|449.81|452.01|449.61|0
1649749090000|2022-04-12 07:38:10|452.51|450.11|452.81|450.41|452.81|450.41|452.41|450.01|0
1649749100000|2022-04-12 07:38:20|452.71|450.31|452.21|449.81|452.71|450.31|452.21|449.81|0
1649749110000|2022-04-12 07:38:30|452.01|449.61|452.01|449.61|452.01|449.61|452.01|449.61|0
1649749120000|2022-04-12 07:38:40|452.21|449.81|452.31|449.91|452.31|449.91|452.21|449.81|0
1649749130000|2022-04-12 07:38:50|452.01|449.61|452.41|450.01|452.41|450.01|452.01|449.61|0
1649749140000|2022-04-12 07:39:00|452.7|450.3|453.01|450.61|453.01|450.61|452.7|450.3|0
1649749150000|2022-04-12 07:39:10|452.81|450.41|452.81|450.41|452.81|450.41|452.41|450.01|0
1649749160000|2022-04-12 07:39:20|452.61|450.21|453.1|450.7|453.2|450.8|452.61|450.21|0
1649749170000|2022-04-12 07:39:30|453.2|450.8|453.6|451.2|453.6|451.2|453.2|450.8|0
1649749180000|2022-04-12 07:39:40|453.2|450.8|453.2|450.8|453.2|450.8|453.01|450.61|0
1649749190000|2022-04-12 07:39:50|453.4|451|453.01|450.61|453.4|451|453.01|450.61|0
1649749200000|2022-04-12 07:40:00|452.61|450.21|452.61|450.21|452.81|450.41|452.61|450.21|0
1649749210000|2022-04-12 07:40:10|452.41|450.01|452.81|450.41|452.81|450.41|452.41|450.01|0
1649749220000|2022-04-12 07:40:20|453.1|450.7|453.2|450.8|453.2|450.8|453.1|450.7|0
1649749230000|2022-04-12 07:40:30|453.01|450.61|453.2|450.8|453.2|450.8|453.01|450.61|0
1649749240000|2022-04-12 07:40:40|453.4|451|453|450.6|453.4|451|453|450.6|0
1649749250000|2022-04-12 07:40:50|452.9|450.5|453|450.6|453.1|450.7|452.9|450.5|0
1649749260000|2022-04-12 07:41:00|452.81|450.41|452.7|450.3|452.81|450.41|452.5|450.1|0
1649749270000|2022-04-12 07:41:10|452.41|450.01|452.5|450.1|452.61|450.21|452.41|450.01|0
1649749280000|2022-04-12 07:41:20|452.41|450.01|452.61|450.21|452.7|450.3|452.41|450.01|0
1649749290000|2022-04-12 07:41:30|452.41|450.01|452.41|450.01|452.41|450.01|452.41|450.01|0
1649749300000|2022-04-12 07:41:40|452.21|449.81|452.61|450.21|452.61|450.21|452.21|449.81|0
1649749310000|2022-04-12 07:41:50|452.21|449.81|452.21|449.81|452.21|449.81|452.21|449.81|0
1649749320000|2022-04-12 07:42:00|452.01|449.61|451.02|448.62|452.21|449.81|451.02|448.62|0
1649749330000|2022-04-12 07:42:10|451.31|448.91|451.42|449.02|451.42|449.02|451.22|448.82|0
1649749340000|2022-04-12 07:42:20|451.61|449.21|451.22|448.82|451.61|449.21|451.22|448.82|0
1649749350000|2022-04-12 07:42:30|451.42|449.02|451.81|449.41|451.81|449.41|451.42|449.02|0
1649749360000|2022-04-12 07:42:40|451.42|449.02|451.61|449.21|451.61|449.21|451.42|449.02|0
1649749370000|2022-04-12 07:42:50|451.71|449.31|452.21|449.81|452.21|449.81|451.71|449.31|0
1649749380000|2022-04-12 07:43:00|452.11|449.71|452.01|449.61|452.11|449.71|452.01|449.61|0
1649749390000|2022-04-12 07:43:10|451.81|449.41|451.61|449.21|451.81|449.41|451.61|449.21|0
1649749400000|2022-04-12 07:43:20|451.51|449.11|451.42|449.02|451.61|449.21|451.31|448.91|0
1649749410000|2022-04-12 07:43:30|451.61|449.21|451.42|449.02|451.61|449.21|451.42|449.02|0
1649749420000|2022-04-12 07:43:40|451.51|449.11|451.22|448.82|451.51|449.11|451.22|448.82|0
1649749430000|2022-04-12 07:43:50|450.62|448.22|450.03|447.63|450.62|448.22|450.03|447.63|0
1649749440000|2022-04-12 07:44:00|450.12|447.72|451.22|448.82|451.22|448.82|450.12|447.72|0
1649749450000|2022-04-12 07:44:10|450.82|448.42|451.02|448.62|451.02|448.62|450.72|448.32|0
1649749460000|2022-04-12 07:44:20|451.11|448.71|450.82|448.42|451.11|448.71|450.82|448.42|0
1649749470000|2022-04-12 07:44:30|451.02|448.62|450.82|448.42|451.02|448.62|450.62|448.22|0
1649749480000|2022-04-12 07:44:40|450.62|448.22|450.92|448.52|451.02|448.62|450.62|448.22|0
1649749490000|2022-04-12 07:44:50|450.82|448.42|451.02|448.62|451.02|448.62|450.62|448.22|0
1649749500000|2022-04-12 07:45:00|450.42|448.02|450.82|448.42|450.82|448.42|450.23|447.83|0
1649749510000|2022-04-12 07:45:10|451.02|448.62|451.22|448.82|451.22|448.82|451.02|448.62|0
1649749520000|2022-04-12 07:45:20|451.41|449.01|451.22|448.82|451.41|449.01|451.22|448.82|0
1649749530000|2022-04-12 07:45:30|451.41|449.01|451.22|448.82|451.41|449.01|451.11|448.71|0
1649749540000|2022-04-12 07:45:40|451.11|448.71|451.31|448.91|451.41|449.01|451.11|448.71|0
1649749550000|2022-04-12 07:45:50|451.41|449.01|452.1|449.7|452.1|449.7|451.31|448.91|0
1649749560000|2022-04-12 07:46:00|452.01|449.61|452.01|449.61|452.01|449.61|452.01|449.61|0
1649749570000|2022-04-12 07:46:10|451.91|449.51|452.9|450.5|452.9|450.5|451.91|449.51|0
1649749580000|2022-04-12 07:46:20|452.6|450.2|453.2|450.8|453.2|450.8|452.6|450.2|0
1649749590000|2022-04-12 07:46:30|453.4|451|453.89|451.49|453.89|451.49|453.4|451|0
1649749600000|2022-04-12 07:46:40|453.79|451.39|453.4|451|453.79|451.39|453.4|451|0
1649749610000|2022-04-12 07:46:50|453.6|451.2|454.19|451.79|454.19|451.79|453.6|451.2|0
1649749620000|2022-04-12 07:47:00|453.99|451.59|454.19|451.79|454.19|451.79|453.99|451.59|0
1649749630000|2022-04-12 07:47:10|454.39|451.99|454.59|452.19|454.59|452.19|454.39|451.99|0
1649749640000|2022-04-12 07:47:20|454.39|451.99|454.39|451.99|454.39|451.99|454.29|451.89|0
1649749650000|2022-04-12 07:47:30|454.19|451.79|454.19|451.79|454.19|451.79|453.99|451.59|0
1649749670000|2022-04-12 07:47:50|454.29|451.89|454.49|452.09|454.49|452.09|454.19|451.79|0
1649749680000|2022-04-12 07:48:00|454.59|452.19|454.59|452.19|454.59|452.19|454.39|451.99|0
1649749690000|2022-04-12 07:48:10|454.48|452.08|454.39|451.99|454.48|452.08|454.39|451.99|0
1649749700000|2022-04-12 07:48:20|454.59|452.19|454.79|452.39|454.79|452.39|454.48|452.08|0
1649749710000|2022-04-12 07:48:30|454.59|452.19|454.59|452.19|454.59|452.19|454.59|452.19|0
1649749720000|2022-04-12 07:48:40|454.48|452.08|454.79|452.39|454.79|452.39|454.48|452.08|0
1649749730000|2022-04-12 07:48:50|454.19|451.79|454.39|451.99|454.59|452.19|454.19|451.79|0
1649749740000|2022-04-12 07:49:00|454.19|451.79|454.29|451.89|454.59|452.19|454.19|451.79|0
1649749750000|2022-04-12 07:49:10|454.39|451.99|454.99|452.59|454.99|452.59|454.29|451.89|0
1649749760000|2022-04-12 07:49:20|455.58|453.18|454.98|452.58|455.58|453.18|454.98|452.58|0
1649749770000|2022-04-12 07:49:30|455.18|452.78|454.98|452.58|455.18|452.78|454.98|452.58|0
1649749780000|2022-04-12 07:49:40|455.18|452.78|455.38|452.98|455.38|452.98|455.18|452.78|0
1649749790000|2022-04-12 07:49:50|455.88|453.48|456.18|453.78|456.18|453.78|455.88|453.48|0
1649749800000|2022-04-12 07:50:00|455.38|452.98|455.18|452.78|455.38|452.98|454.79|452.39|0
1649749810000|2022-04-12 07:50:10|455.38|452.98|455.08|452.68|455.38|452.98|455.08|452.68|0
1649749820000|2022-04-12 07:50:20|455.38|452.98|455.58|453.18|455.58|453.18|455.38|452.98|0
1649749830000|2022-04-12 07:50:30|455.38|452.98|455.18|452.78|455.38|452.98|455.18|452.78|0
1649749840000|2022-04-12 07:50:40|454.88|452.48|454.59|452.19|454.88|452.48|454.59|452.19|0
1649749850000|2022-04-12 07:50:50|454.98|452.58|454.78|452.38|454.98|452.58|454.78|452.38|0
1649749860000|2022-04-12 07:51:00|454.59|452.19|454.48|452.08|454.59|452.19|454.39|451.99|0
1649749870000|2022-04-12 07:51:10|454.39|451.99|454.88|452.48|454.88|452.48|454.39|451.99|0
1649749880000|2022-04-12 07:51:20|454.78|452.38|454.59|452.19|454.78|452.38|454.59|452.19|0
1649749890000|2022-04-12 07:51:30|454.39|451.99|454.59|452.19|454.59|452.19|454.39|451.99|0
1649749900000|2022-04-12 07:51:40|454.68|452.28|454.98|452.58|454.98|452.58|454.68|452.28|0
1649749910000|2022-04-12 07:51:50|454.88|452.48|455.58|453.18|455.58|453.18|454.88|452.48|0
1649749920000|2022-04-12 07:52:00|455.08|452.68|455.18|452.78|455.38|452.98|455.08|452.68|0
1649749930000|2022-04-12 07:52:10|455.08|452.68|454.19|451.79|455.08|452.68|454.19|451.79|0
1649749940000|2022-04-12 07:52:20|454.39|451.99|454.39|451.99|454.58|452.18|454.39|451.99|0
1649749950000|2022-04-12 07:52:30|454.19|451.79|454.08|451.68|454.19|451.79|453.99|451.59|0
1649749960000|2022-04-12 07:52:40|454.19|451.79|453.79|451.39|454.19|451.79|453.79|451.39|0
1649749970000|2022-04-12 07:52:50|453.89|451.49|454.19|451.79|454.19|451.79|453.89|451.49|0
1649749980000|2022-04-12 07:53:00|454.08|451.68|454.19|451.79|454.19|451.79|454.08|451.68|0
1649749990000|2022-04-12 07:53:10|454.39|451.99|454.48|452.08|454.58|452.18|454.39|451.99|0
1649750000000|2022-04-12 07:53:20|454.58|452.18|455.18|452.78|455.18|452.78|454.58|452.18|0
1649750010000|2022-04-12 07:53:30|455.67|453.27|455.47|453.07|455.67|453.27|455.47|453.07|0
1649750020000|2022-04-12 07:53:40|455.58|453.18|455.47|453.07|455.58|453.18|455.38|452.98|0
1649750030000|2022-04-12 07:53:50|455.38|452.98|455.58|453.18|455.58|453.18|455.18|452.78|0
1649750040000|2022-04-12 07:54:00|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1649750050000|2022-04-12 07:54:10|456.18|453.78|456.97|454.57|456.97|454.57|456.17|453.77|0
1649750060000|2022-04-12 07:54:20|457.37|454.97|457.77|455.37|458.17|455.77|457.37|454.97|0
1649750070000|2022-04-12 07:54:30|457.97|455.57|457.97|455.57|458.17|455.77|457.97|455.57|0
1649750080000|2022-04-12 07:54:40|457.66|455.26|456.97|454.57|457.66|455.26|456.97|454.57|0
1649750090000|2022-04-12 07:54:50|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1649750100000|2022-04-12 07:55:00|457.17|454.77|456.77|454.37|457.17|454.77|456.77|454.37|0
1649750110000|2022-04-12 07:55:10|456.97|454.57|457.17|454.77|457.37|454.97|456.97|454.57|0
1649750120000|2022-04-12 07:55:20|456.97|454.57|457.17|454.77|457.17|454.77|456.77|454.37|0
1649750130000|2022-04-12 07:55:30|457.07|454.67|457.37|454.97|457.37|454.97|456.97|454.57|0
1649750140000|2022-04-12 07:55:40|457.46|455.06|458.26|455.86|458.26|455.86|457.46|455.06|0
1649750150000|2022-04-12 07:55:50|458.37|455.97|458.37|455.97|458.46|456.06|458.37|455.97|0
1649750160000|2022-04-12 07:56:00|458.26|455.86|458.06|455.66|458.26|455.86|457.97|455.57|0
1649750170000|2022-04-12 07:56:10|458.17|455.77|458.46|456.06|458.46|456.06|458.17|455.77|0
1649750180000|2022-04-12 07:56:20|458.37|455.97|458.17|455.77|458.37|455.97|458.06|455.66|0
1649750190000|2022-04-12 07:56:30|457.97|455.57|457.97|455.57|457.97|455.57|457.97|455.57|0
1649750200000|2022-04-12 07:56:40|457.77|455.37|457.66|455.26|457.97|455.57|457.66|455.26|0
1649750210000|2022-04-12 07:56:50|457.57|455.17|457.86|455.46|457.97|455.57|457.57|455.17|0
1649750220000|2022-04-12 07:57:00|457.66|455.26|457.57|455.17|457.97|455.57|457.57|455.17|0
1649750230000|2022-04-12 07:57:10|457.37|454.97|457.37|454.97|457.37|454.97|457.17|454.77|0
1649750240000|2022-04-12 07:57:20|457.26|454.86|457.46|455.06|457.57|455.17|457.17|454.77|0
1649750250000|2022-04-12 07:57:30|457.57|455.17|457.77|455.37|457.77|455.37|457.17|454.77|0
1649750260000|2022-04-12 07:57:40|457.66|455.26|457.97|455.57|457.97|455.57|457.66|455.26|0
1649750270000|2022-04-12 07:57:50|458.36|455.96|458.36|455.96|458.36|455.96|458.36|455.96|0
1649750280000|2022-04-12 07:58:00|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1649750290000|2022-04-12 07:58:10|458.36|455.96|457.96|455.56|458.36|455.96|457.77|455.37|0
1649750300000|2022-04-12 07:58:20|457.77|455.37|457.77|455.37|457.86|455.46|457.77|455.37|0
1649750310000|2022-04-12 07:58:30|457.66|455.26|457.66|455.26|457.66|455.26|457.66|455.26|0
1649750320000|2022-04-12 07:58:40|457.57|455.17|457.76|455.36|457.76|455.36|457.57|455.17|0
1649750330000|2022-04-12 07:58:50|457.66|455.26|457.37|454.97|457.76|455.36|457.37|454.97|0
1649750340000|2022-04-12 07:59:00|457.57|455.17|457.96|455.56|457.96|455.56|457.57|455.17|0
1649750350000|2022-04-12 07:59:10|457.76|455.36|457.76|455.36|458.16|455.76|457.76|455.36|0
1649750360000|2022-04-12 07:59:20|457.96|455.56|458.06|455.66|458.06|455.66|457.96|455.56|0
1649750370000|2022-04-12 07:59:30|457.96|455.56|457.76|455.36|457.96|455.56|457.76|455.36|0
1649750380000|2022-04-12 07:59:40|457.66|455.26|457.66|455.26|457.76|455.36|457.66|455.26|0
1649750390000|2022-04-12 07:59:50|456.97|454.57|457.37|454.97|457.37|454.97|456.97|454.57|0
1649750400000|2022-04-12 08:00:00|457.46|455.06|456.57|454.17|457.46|455.06|456.57|454.17|0
1649750410000|2022-04-12 08:00:10|456.37|453.97|456.37|453.97|456.46|454.06|456.37|453.97|0
1649750420000|2022-04-12 08:00:20|456.17|453.77|456.17|453.77|456.57|454.17|456.17|453.77|0
1649750430000|2022-04-12 08:00:30|456.37|453.97|456.97|454.57|456.97|454.57|456.37|453.97|0
1649750440000|2022-04-12 08:00:40|457.36|454.96|457.56|455.16|457.56|455.16|457.17|454.77|0
1649750450000|2022-04-12 08:00:50|457.46|455.06|457.36|454.96|457.56|455.16|457.36|454.96|0
1649750460000|2022-04-12 08:01:00|457.76|455.36|458.76|456.36|458.76|456.36|457.56|455.16|0
1649750470000|2022-04-12 08:01:10|459.16|456.76|458.76|456.36|459.16|456.76|458.76|456.36|0
1649750480000|2022-04-12 08:01:20|458.96|456.56|458.96|456.56|459.36|456.96|458.96|456.56|0
1649750490000|2022-04-12 08:01:30|458.76|456.36|458.56|456.16|458.76|456.36|458.56|456.16|0
1649750500000|2022-04-12 08:01:40|458.96|456.56|459.16|456.76|459.16|456.76|458.96|456.56|0
1649750510000|2022-04-12 08:01:50|458.96|456.56|458.66|456.26|458.96|456.56|458.36|455.96|0
1649750520000|2022-04-12 08:02:00|458.56|456.16|458.36|455.96|458.56|456.16|458.36|455.96|0
1649750530000|2022-04-12 08:02:10|458.56|456.16|457.96|455.56|458.56|456.16|457.96|455.56|0
1649750540000|2022-04-12 08:02:20|458.16|455.76|458.56|456.16|458.56|456.16|457.76|455.36|0
1649750550000|2022-04-12 08:02:30|458.66|456.26|458.96|456.56|458.96|456.56|458.66|456.26|0
1649750560000|2022-04-12 08:02:40|458.85|456.45|459.16|456.76|459.16|456.76|458.85|456.45|0
1649750570000|2022-04-12 08:02:50|459.05|456.65|458.96|456.56|459.05|456.65|458.96|456.56|0
1649750580000|2022-04-12 08:03:00|458.85|456.45|458.56|456.16|458.85|456.45|458.56|456.16|0
1649750590000|2022-04-12 08:03:10|458.16|455.76|458.36|455.96|458.36|455.96|458.16|455.76|0
1649750600000|2022-04-12 08:03:20|458.26|455.86|458.16|455.76|458.26|455.86|458.16|455.76|0
1649750610000|2022-04-12 08:03:30|458.26|455.86|458.76|456.36|458.76|456.36|458.26|455.86|0
1649750620000|2022-04-12 08:03:40|458.85|456.45|458.56|456.16|458.85|456.45|458.56|456.16|0
1649750630000|2022-04-12 08:03:50|458.45|456.05|458.76|456.36|458.76|456.36|458.36|455.96|0
1649750640000|2022-04-12 08:04:00|458.56|456.16|458.36|455.96|458.56|456.16|458.36|455.96|0
1649750650000|2022-04-12 08:04:10|458.16|455.76|458.16|455.76|458.16|455.76|457.96|455.56|0
1649750660000|2022-04-12 08:04:20|458.06|455.66|458.06|455.66|458.06|455.66|458.06|455.66|0
1649750670000|2022-04-12 08:04:30|458.16|455.76|457.76|455.36|458.16|455.76|457.76|455.36|0
1649750680000|2022-04-12 08:04:40|457.56|455.16|456.66|454.26|457.56|455.16|456.66|454.26|0
1649750690000|2022-04-12 08:04:50|456.46|454.06|456.76|454.36|456.76|454.36|456.46|454.06|0
1649750700000|2022-04-12 08:05:00|456.66|454.26|457.76|455.36|457.96|455.56|456.66|454.26|0
1649750710000|2022-04-12 08:05:10|457.56|455.16|457.16|454.76|457.56|455.16|457.16|454.76|0
1649750720000|2022-04-12 08:05:20|457.36|454.96|457.36|454.96|457.36|454.96|457.16|454.76|0
1649750730000|2022-04-12 08:05:30|457.16|454.76|456.96|454.56|457.16|454.76|456.76|454.36|0
1649750740000|2022-04-12 08:05:40|457.16|454.76|457.56|455.16|457.56|455.16|457.16|454.76|0
1649750750000|2022-04-12 08:05:50|457.36|454.96|457.16|454.76|457.36|454.96|457.16|454.76|0
1649750760000|2022-04-12 08:06:00|457.26|454.86|457.26|454.86|457.26|454.86|457.26|454.86|0
1649750770000|2022-04-12 08:06:10|457.56|455.16|457.56|455.16|458.16|455.76|457.56|455.16|0
1649750790000|2022-04-12 08:06:30|457.36|454.96|456.36|453.96|457.36|454.96|456.36|453.96|0
1649750800000|2022-04-12 08:06:40|456.46|454.06|456.76|454.36|456.76|454.36|456.46|454.06|0
1649750810000|2022-04-12 08:06:50|456.56|454.16|456.56|454.16|456.76|454.36|456.56|454.16|0
1649750820000|2022-04-12 08:07:00|456.36|453.96|456.16|453.76|456.36|453.96|456.16|453.76|0
1649750830000|2022-04-12 08:07:10|456.36|453.96|456.56|454.16|456.56|454.16|456.36|453.96|0
1649750840000|2022-04-12 08:07:20|456.46|454.06|456.66|454.26|456.66|454.26|456.46|454.06|0
1649750850000|2022-04-12 08:07:30|456.56|454.16|456.36|453.96|456.56|454.16|455.97|453.57|0
1649750860000|2022-04-12 08:07:40|456.56|454.16|456.46|454.06|456.56|454.16|456.46|454.06|0
1649750870000|2022-04-12 08:07:50|456.16|453.76|456.16|453.76|456.16|453.76|455.97|453.57|0
1649750880000|2022-04-12 08:08:00|456.36|453.96|456.16|453.76|456.36|453.96|456.16|453.76|0
1649750890000|2022-04-12 08:08:10|456.36|453.96|456.36|453.96|456.36|453.96|456.16|453.76|0
1649750900000|2022-04-12 08:08:20|456.56|454.16|456.36|453.96|456.56|454.16|456.36|453.96|0
1649750920000|2022-04-12 08:08:40|456.26|453.86|456.56|454.16|456.56|454.16|456.26|453.86|0
1649750930000|2022-04-12 08:08:50|456.86|454.46|456.76|454.36|456.86|454.46|456.76|454.36|0
1649750940000|2022-04-12 08:09:00|456.96|454.56|457.36|454.96|457.36|454.96|456.96|454.56|0
1649750950000|2022-04-12 08:09:10|457.16|454.76|457.56|455.16|457.76|455.36|457.16|454.76|0
1649750960000|2022-04-12 08:09:20|457.76|455.36|457.76|455.36|457.76|455.36|457.76|455.36|0
1649750970000|2022-04-12 08:09:30|457.96|455.56|457.65|455.25|457.96|455.56|457.65|455.25|0
1649750980000|2022-04-12 08:09:40|457.76|455.36|457.96|455.56|457.96|455.56|457.76|455.36|0
1649750990000|2022-04-12 08:09:50|457.76|455.36|457.96|455.56|458.15|455.75|457.76|455.36|0
1649751000000|2022-04-12 08:10:00|458.35|455.95|458.15|455.75|458.35|455.95|458.15|455.75|0
1649751010000|2022-04-12 08:10:10|458.55|456.15|458.75|456.35|458.75|456.35|458.55|456.15|0
1649751020000|2022-04-12 08:10:20|458.85|456.45|459.35|456.95|459.35|456.95|458.75|456.35|0
1649751030000|2022-04-12 08:10:30|459.15|456.75|458.45|456.05|459.15|456.75|458.45|456.05|0
1649751040000|2022-04-12 08:10:40|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1649751050000|2022-04-12 08:10:50|458.15|455.75|458.75|456.35|458.75|456.35|458.15|455.75|0
1649751060000|2022-04-12 08:11:00|458.65|456.25|459.35|456.95|459.35|456.95|458.65|456.25|0
1649751070000|2022-04-12 08:11:10|459.15|456.75|458.95|456.55|459.25|456.85|458.95|456.55|0
1649751080000|2022-04-12 08:11:20|458.75|456.35|458.85|456.45|458.85|456.45|458.75|456.35|0
1649751090000|2022-04-12 08:11:30|458.65|456.25|458.75|456.35|458.95|456.55|458.65|456.25|0
1649751100000|2022-04-12 08:11:40|458.55|456.15|458.75|456.35|458.75|456.35|458.55|456.15|0
1649751110000|2022-04-12 08:11:50|458.55|456.15|458.75|456.35|458.75|456.35|458.55|456.15|0
1649751120000|2022-04-12 08:12:00|458.55|456.15|458.35|455.95|458.55|456.15|458.35|455.95|0
1649751130000|2022-04-12 08:12:10|458.55|456.15|458.55|456.15|458.75|456.35|458.55|456.15|0
1649751140000|2022-04-12 08:12:20|458.75|456.35|458.75|456.35|458.95|456.55|458.75|456.35|0
1649751150000|2022-04-12 08:12:30|458.85|456.45|458.85|456.45|458.85|456.45|458.85|456.45|0
1649751160000|2022-04-12 08:12:40|458.65|456.25|459.15|456.75|459.15|456.75|458.65|456.25|0
1649751170000|2022-04-12 08:12:50|458.75|456.35|458.75|456.35|458.75|456.35|458.75|456.35|0
1649751180000|2022-04-12 08:13:00|458.95|456.55|458.75|456.35|458.95|456.55|458.75|456.35|0
1649751190000|2022-04-12 08:13:10|458.55|456.15|458.55|456.15|458.55|456.15|458.45|456.05|0
1649751200000|2022-04-12 08:13:20|458.65|456.25|458.35|455.95|458.65|456.25|458.35|455.95|0
1649751210000|2022-04-12 08:13:30|457.95|455.55|457.75|455.35|457.95|455.55|457.75|455.35|0
1649751220000|2022-04-12 08:13:40|457.95|455.55|458.35|455.95|458.35|455.95|457.95|455.55|0
1649751230000|2022-04-12 08:13:50|458.15|455.75|458.15|455.75|458.15|455.75|458.15|455.75|0
1649751240000|2022-04-12 08:14:00|458.35|455.95|458.55|456.15|458.55|456.15|458.35|455.95|0
1649751250000|2022-04-12 08:14:10|458.75|456.35|459.35|456.95|459.55|457.15|458.75|456.35|0
1649751260000|2022-04-12 08:14:20|459.55|457.15|459.84|457.44|459.84|457.44|459.55|457.15|0
1649751270000|2022-04-12 08:14:30|459.95|457.55|459.75|457.35|459.95|457.55|459.75|457.35|0
1649751280000|2022-04-12 08:14:40|459.84|457.44|459.24|456.84|459.84|457.44|459.24|456.84|0
1649751290000|2022-04-12 08:14:50|459.75|457.35|459.75|457.35|459.75|457.35|459.55|457.15|0
1649751300000|2022-04-12 08:15:00|459.95|457.55|460.15|457.75|460.15|457.75|459.75|457.35|0
1649751310000|2022-04-12 08:15:10|459.95|457.55|459.35|456.95|459.95|457.55|459.35|456.95|0
1649751320000|2022-04-12 08:15:20|459.75|457.35|459.75|457.35|459.95|457.55|459.75|457.35|0
1649751330000|2022-04-12 08:15:30|459.95|457.55|459.75|457.35|459.95|457.55|459.75|457.35|0
1649751340000|2022-04-12 08:15:40|459.95|457.55|459.75|457.35|459.95|457.55|459.75|457.35|0
1649751350000|2022-04-12 08:15:50|459.84|457.44|459.95|457.55|459.95|457.55|459.84|457.44|0
1649751360000|2022-04-12 08:16:00|460.15|457.75|460.64|458.24|460.64|458.24|460.15|457.75|0
1649751370000|2022-04-12 08:16:10|460.84|458.44|460.74|458.34|460.84|458.44|460.74|458.34|0
1649751380000|2022-04-12 08:16:20|460.94|458.54|461.14|458.74|461.54|459.14|460.94|458.54|0
1649751390000|2022-04-12 08:16:30|461.34|458.94|461.14|458.74|461.34|458.94|460.94|458.54|0
1649751400000|2022-04-12 08:16:40|460.94|458.54|460.94|458.54|460.94|458.54|460.74|458.34|0
1649751410000|2022-04-12 08:16:50|460.54|458.14|460.34|457.94|460.54|458.14|460.34|457.94|0
1649751420000|2022-04-12 08:17:00|460.14|457.74|460.14|457.74|460.14|457.74|460.14|457.74|0
1649751430000|2022-04-12 08:17:10|459.75|457.35|459.75|457.35|459.75|457.35|459.75|457.35|0
1649751440000|2022-04-12 08:17:20|459.55|457.15|459.94|457.54|459.94|457.54|459.55|457.15|0
1649751450000|2022-04-12 08:17:30|460.24|457.84|460.34|457.94|460.34|457.94|460.24|457.84|0
1649751460000|2022-04-12 08:17:40|460.14|457.74|460.04|457.64|460.14|457.74|460.04|457.64|0
1649751470000|2022-04-12 08:17:50|460.14|457.74|459.94|457.54|460.14|457.74|459.94|457.54|0
1649751480000|2022-04-12 08:18:00|460.04|457.64|460.14|457.74|460.14|457.74|459.94|457.54|0
1649751490000|2022-04-12 08:18:10|460.34|457.94|460.14|457.74|460.34|457.94|460.14|457.74|0
1649751500000|2022-04-12 08:18:20|459.94|457.54|459.74|457.34|459.94|457.54|459.74|457.34|0
1649751510000|2022-04-12 08:18:30|459.94|457.54|459.94|457.54|460.04|457.64|459.94|457.54|0
1649751520000|2022-04-12 08:18:40|459.74|457.34|459.44|457.04|459.74|457.34|459.44|457.04|0
1649751530000|2022-04-12 08:18:50|459.74|457.34|459.54|457.14|459.74|457.34|459.54|457.14|0
1649751540000|2022-04-12 08:19:00|459.44|457.04|459.64|457.24|459.64|457.24|459.44|457.04|0
1649751550000|2022-04-12 08:19:10|459.54|457.14|459.54|457.14|459.64|457.24|459.54|457.14|0
1649751560000|2022-04-12 08:19:20|459.74|457.34|459.94|457.54|459.94|457.54|459.74|457.34|0
1649751580000|2022-04-12 08:19:40|459.74|457.34|459.94|457.54|459.94|457.54|459.74|457.34|0
1649751590000|2022-04-12 08:19:50|459.84|457.44|459.94|457.54|459.94|457.54|459.74|457.34|0
1649751600000|2022-04-12 08:20:00|460.54|458.14|460.54|458.14|460.54|458.14|460.34|457.94|0
1649751610000|2022-04-12 08:20:10|460.64|458.24|461.94|459.54|461.94|459.54|460.64|458.24|0
1649751620000|2022-04-12 08:20:20|461.74|459.34|461.64|459.24|461.74|459.34|461.54|459.14|0
1649751630000|2022-04-12 08:20:30|461.54|459.14|461.14|458.74|461.54|459.14|461.14|458.74|0
1649751640000|2022-04-12 08:20:40|460.94|458.54|461.04|458.64|461.04|458.64|460.94|458.54|0
1649751650000|2022-04-12 08:20:50|460.94|458.54|460.94|458.54|460.94|458.54|460.74|458.34|0
1649751660000|2022-04-12 08:21:00|461.04|458.64|461.34|458.94|461.34|458.94|460.74|458.34|0
1649751670000|2022-04-12 08:21:10|461.24|458.84|461.44|459.04|461.54|459.14|461.24|458.84|0
1649751680000|2022-04-12 08:21:20|461.54|459.14|461.54|459.14|461.54|459.14|461.54|459.14|0
1649751690000|2022-04-12 08:21:30|461.74|459.34|462.34|459.94|462.34|459.94|461.74|459.34|0
1649751700000|2022-04-12 08:21:40|462.44|460.04|462.44|460.04|462.54|460.14|462.44|460.04|0
1649751710000|2022-04-12 08:21:50|462.34|459.94|461.94|459.54|462.34|459.94|461.94|459.54|0
1649751720000|2022-04-12 08:22:00|462.14|459.74|462.14|459.74|462.34|459.94|462.14|459.74|0
1649751730000|2022-04-12 08:22:10|462.34|459.94|462.24|459.84|462.34|459.94|462.14|459.74|0
1649751740000|2022-04-12 08:22:20|462.34|459.94|462.34|459.94|462.54|460.14|462.34|459.94|0
1649751750000|2022-04-12 08:22:30|462.74|460.34|463.14|460.74|463.14|460.74|462.74|460.34|0
1649751760000|2022-04-12 08:22:40|462.94|460.54|462.54|460.14|462.94|460.54|462.54|460.14|0
1649751770000|2022-04-12 08:22:50|462.34|459.94|462.34|459.94|462.34|459.94|462.34|459.94|0
1649751780000|2022-04-12 08:23:00|462.14|459.74|462.14|459.74|462.34|459.94|462.14|459.74|0
1649751790000|2022-04-12 08:23:10|462.34|459.94|462.74|460.34|462.74|460.34|462.34|459.94|0
1649751800000|2022-04-12 08:23:20|462.54|460.14|462.44|460.04|462.54|460.14|462.34|459.94|0
1649751810000|2022-04-12 08:23:30|462.54|460.14|462.14|459.74|462.64|460.24|462.14|459.74|0
1649751820000|2022-04-12 08:23:40|461.94|459.54|461.94|459.54|462.14|459.74|461.94|459.54|0
1649751830000|2022-04-12 08:23:50|462.14|459.74|462.14|459.74|462.14|459.74|462.14|459.74|0
1649751840000|2022-04-12 08:24:00|461.94|459.54|462.14|459.74|462.14|459.74|461.63|459.23|0
1649751850000|2022-04-12 08:24:10|461.94|459.54|462.14|459.74|462.14|459.74|461.94|459.54|0
1649751860000|2022-04-12 08:24:20|462.34|459.94|462.54|460.14|462.54|460.14|462.34|459.94|0
1649751870000|2022-04-12 08:24:30|462.34|459.94|462.34|459.94|462.54|460.14|462.34|459.94|0
1649751880000|2022-04-12 08:24:40|462.54|460.14|462.94|460.54|462.94|460.54|462.54|460.14|0
1649751890000|2022-04-12 08:24:50|462.74|460.34|462.54|460.14|462.94|460.54|462.54|460.14|0
1649751900000|2022-04-12 08:25:00|462.14|459.74|461.83|459.43|462.14|459.74|461.83|459.43|0
1649751910000|2022-04-12 08:25:10|461.94|459.54|461.34|458.94|461.94|459.54|461.34|458.94|0
1649751920000|2022-04-12 08:25:20|461.43|459.03|461.54|459.14|461.54|459.14|461.43|459.03|0
1649751930000|2022-04-12 08:25:30|461.34|458.94|460.94|458.54|461.34|458.94|460.94|458.54|0
1649751940000|2022-04-12 08:25:40|461.14|458.74|460.74|458.34|461.14|458.74|460.74|458.34|0
1649751950000|2022-04-12 08:25:50|460.94|458.54|460.94|458.54|461.14|458.74|460.94|458.54|0
1649751960000|2022-04-12 08:26:00|460.83|458.43|460.74|458.34|460.94|458.54|460.74|458.34|0
1649751970000|2022-04-12 08:26:10|460.54|458.14|460.34|457.94|460.54|458.14|460.34|457.94|0
1649751980000|2022-04-12 08:26:20|460.54|458.14|460.34|457.94|460.54|458.14|460.14|457.74|0
1649751990000|2022-04-12 08:26:30|460.43|458.03|460.34|457.94|460.43|458.03|460.34|457.94|0
1649752000000|2022-04-12 08:26:40|460.54|458.14|460.54|458.14|460.54|458.14|460.54|458.14|0
1649752010000|2022-04-12 08:26:50|460.94|458.54|461.03|458.63|461.14|458.74|460.94|458.54|0
1649752020000|2022-04-12 08:27:00|461.14|458.74|461.34|458.94|461.54|459.14|461.14|458.74|0
1649752030000|2022-04-12 08:27:10|461.03|458.63|460.94|458.54|461.03|458.63|460.94|458.54|0
1649752040000|2022-04-12 08:27:20|461.54|459.14|461.43|459.03|461.54|459.14|461.14|458.74|0
1649752050000|2022-04-12 08:27:30|462.14|459.74|462.14|459.74|462.14|459.74|462.14|459.74|0
1649752070000|2022-04-12 08:27:50|462.34|459.94|461.63|459.23|462.34|459.94|461.63|459.23|0
1649752080000|2022-04-12 08:28:00|461.94|459.54|461.94|459.54|462.03|459.63|461.94|459.54|0
1649752090000|2022-04-12 08:28:10|462.14|459.74|462.03|459.63|462.14|459.74|462.03|459.63|0
1649752100000|2022-04-12 08:28:20|462.14|459.74|461.93|459.53|462.14|459.74|461.93|459.53|0
1649752110000|2022-04-12 08:28:30|462.13|459.73|462.03|459.63|462.13|459.73|461.93|459.53|0
1649752120000|2022-04-12 08:28:40|462.13|459.73|461.43|459.03|462.13|459.73|461.43|459.03|0
1649752130000|2022-04-12 08:28:50|461.63|459.23|461.83|459.43|461.93|459.53|461.63|459.23|0
1649752140000|2022-04-12 08:29:00|461.73|459.33|461.73|459.33|461.93|459.53|461.73|459.33|0
1649752150000|2022-04-12 08:29:10|461.53|459.13|461.53|459.13|461.73|459.33|461.33|458.93|0
1649752160000|2022-04-12 08:29:20|461.33|458.93|461.53|459.13|461.73|459.33|461.33|458.93|0
1649752170000|2022-04-12 08:29:30|462.53|460.13|462.93|460.53|463.13|460.73|462.53|460.13|0
1649752180000|2022-04-12 08:29:40|462.73|460.33|462.93|460.53|462.93|460.53|462.73|460.33|0
1649752190000|2022-04-12 08:29:50|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1649752200000|2022-04-12 08:30:00|462.53|460.13|462.53|460.13|462.63|460.23|462.53|460.13|0
1649752210000|2022-04-12 08:30:10|462.33|459.93|462.33|459.93|462.33|459.93|462.13|459.73|0
1649752220000|2022-04-12 08:30:20|462.13|459.73|462.03|459.63|462.13|459.73|462.03|459.63|0
1649752230000|2022-04-12 08:30:30|461.93|459.53|462.13|459.73|462.13|459.73|461.93|459.53|0
1649752240000|2022-04-12 08:30:40|463.13|460.73|463.13|460.73|463.13|460.73|462.83|460.43|0
1649752250000|2022-04-12 08:30:50|463.33|460.93|463.73|461.33|463.73|461.33|463.33|460.93|0
1649752260000|2022-04-12 08:31:00|463.83|461.43|464.14|461.74|464.14|461.74|463.83|461.43|0
1649752270000|2022-04-12 08:31:10|463.73|461.33|463.53|461.13|463.73|461.33|463.53|461.13|0
1649752280000|2022-04-12 08:31:20|463.73|461.33|463.33|460.93|463.73|461.33|463.33|460.93|0
1649752290000|2022-04-12 08:31:30|463.13|460.73|462.53|460.13|463.13|460.73|462.53|460.13|0
1649752300000|2022-04-12 08:31:40|462.13|459.73|462.13|459.73|462.13|459.73|462.13|459.73|0
1649752310000|2022-04-12 08:31:50|461.93|459.53|462.33|459.93|462.33|459.93|461.93|459.53|0
1649752320000|2022-04-12 08:32:00|462.43|460.03|462.33|459.93|462.43|460.03|462.33|459.93|0
1649752330000|2022-04-12 08:32:10|462.13|459.73|462.03|459.63|462.13|459.73|462.03|459.63|0
1649752340000|2022-04-12 08:32:20|462.13|459.73|462.23|459.83|462.53|460.13|462.13|459.73|0
1649752350000|2022-04-12 08:32:30|462.33|459.93|462.33|459.93|462.33|459.93|462.33|459.93|0
1649752360000|2022-04-12 08:32:40|462.13|459.73|462.53|460.13|462.53|460.13|462.13|459.73|0
1649752370000|2022-04-12 08:32:50|462.73|460.33|463.53|461.13|463.53|461.13|462.73|460.33|0
1649752380000|2022-04-12 08:33:00|463.73|461.33|463.53|461.13|463.73|461.33|463.53|461.13|0
1649752390000|2022-04-12 08:33:10|463.33|460.93|463.33|460.93|463.33|460.93|463.33|460.93|0
1649752400000|2022-04-12 08:33:20|463.53|461.13|463.53|461.13|463.53|461.13|463.33|460.93|0
1649752410000|2022-04-12 08:33:30|463.33|460.93|463.53|461.13|463.53|461.13|463.33|460.93|0
1649752420000|2022-04-12 08:33:40|463.33|460.93|464.73|462.33|464.73|462.33|463.33|460.93|0
1649752430000|2022-04-12 08:33:50|464.93|462.53|464.93|462.53|464.93|462.53|464.93|462.53|0
1649752440000|2022-04-12 08:34:00|465.03|462.63|465.34|462.94|465.34|462.94|465.03|462.63|0
1649752450000|2022-04-12 08:34:10|465.54|463.14|465.34|462.94|465.74|463.34|465.34|462.94|0
1649752460000|2022-04-12 08:34:20|465.54|463.14|465.13|462.73|465.54|463.14|465.13|462.73|0
1649752470000|2022-04-12 08:34:30|464.93|462.53|465.13|462.73|465.13|462.73|464.93|462.53|0
1649752480000|2022-04-12 08:34:40|465.34|462.94|465.13|462.73|465.34|462.94|465.13|462.73|0
1649752490000|2022-04-12 08:34:50|465.23|462.83|465.23|462.83|465.23|462.83|465.23|462.83|0
1649752500000|2022-04-12 08:35:00|465.43|463.03|465.54|463.14|465.54|463.14|465.43|463.03|0
1649752510000|2022-04-12 08:35:10|465.74|463.34|465.94|463.54|465.94|463.54|465.74|463.34|0
1649752520000|2022-04-12 08:35:20|465.74|463.34|465.83|463.43|465.94|463.54|465.74|463.34|0
1649752530000|2022-04-12 08:35:30|465.94|463.54|465.74|463.34|465.94|463.54|465.74|463.34|0
1649752540000|2022-04-12 08:35:40|465.54|463.14|465.54|463.14|465.54|463.14|465.54|463.14|0
1649752550000|2022-04-12 08:35:50|465.94|463.54|466.14|463.74|466.14|463.74|465.94|463.54|0
1649752560000|2022-04-12 08:36:00|466.34|463.94|466.54|464.14|466.54|464.14|466.34|463.94|0
1649752570000|2022-04-12 08:36:10|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649752580000|2022-04-12 08:36:20|466.14|463.74|466.14|463.74|466.14|463.74|466.03|463.63|0
1649752590000|2022-04-12 08:36:30|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649752600000|2022-04-12 08:36:40|466.54|464.14|466.94|464.54|466.94|464.54|466.54|464.14|0
1649752610000|2022-04-12 08:36:50|467.34|464.94|467.74|465.34|467.74|465.34|467.34|464.94|0
1649752620000|2022-04-12 08:37:00|468.14|465.74|468.35|465.95|468.35|465.95|468.14|465.74|0
1649752630000|2022-04-12 08:37:10|468.14|465.74|467.94|465.54|468.14|465.74|467.94|465.54|0
1649752640000|2022-04-12 08:37:20|468.35|465.95|468.14|465.74|468.35|465.95|468.14|465.74|0
1649752650000|2022-04-12 08:37:30|468.55|466.15|468.35|465.95|468.55|466.15|468.14|465.74|0
1649752660000|2022-04-12 08:37:40|467.94|465.54|468.14|465.74|468.14|465.74|467.94|465.54|0
1649752670000|2022-04-12 08:37:50|468.35|465.95|468.14|465.74|468.35|465.95|468.14|465.74|0
1649752680000|2022-04-12 08:38:00|467.94|465.54|468.35|465.95|468.35|465.95|467.94|465.54|0
1649752690000|2022-04-12 08:38:10|468.14|465.74|468.04|465.64|468.14|465.74|468.04|465.64|0
1649752700000|2022-04-12 08:38:20|467.94|465.54|467.74|465.34|468.14|465.74|467.74|465.34|0
1649752710000|2022-04-12 08:38:30|467.94|465.54|467.94|465.54|468.14|465.74|467.94|465.54|0
1649752720000|2022-04-12 08:38:40|468.04|465.64|467.74|465.34|468.04|465.64|467.74|465.34|0
1649752730000|2022-04-12 08:38:50|467.54|465.14|467.74|465.34|467.74|465.34|467.54|465.14|0
1649752740000|2022-04-12 08:39:00|467.54|465.14|467.94|465.54|467.94|465.54|467.54|465.14|0
1649752750000|2022-04-12 08:39:10|468.14|465.74|468.14|465.74|468.34|465.94|468.14|465.74|0
1649752760000|2022-04-12 08:39:20|468.24|465.84|468.14|465.74|468.34|465.94|468.14|465.74|0
1649752780000|2022-04-12 08:39:40|468.24|465.84|468.24|465.84|468.24|465.84|468.24|465.84|0
1649752790000|2022-04-12 08:39:50|467.94|465.54|467.74|465.34|467.94|465.54|467.74|465.34|0
1649752800000|2022-04-12 08:40:00|467.94|465.54|468.14|465.74|468.14|465.74|467.94|465.54|0
1649752810000|2022-04-12 08:40:10|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1649752820000|2022-04-12 08:40:20|468.54|466.14|468.54|466.14|468.75|466.35|468.54|466.14|0
1649752830000|2022-04-12 08:40:30|468.34|465.94|467.94|465.54|468.34|465.94|467.94|465.54|0
1649752840000|2022-04-12 08:40:40|467.84|465.44|467.84|465.44|467.84|465.44|467.84|465.44|0
1649752850000|2022-04-12 08:40:50|467.94|465.54|468.14|465.74|468.34|465.94|467.94|465.54|0
1649752860000|2022-04-12 08:41:00|468.54|466.14|468.54|466.14|468.54|466.14|468.34|465.94|0
1649752870000|2022-04-12 08:41:10|468.34|465.94|468.34|465.94|468.34|465.94|468.14|465.74|0
1649752880000|2022-04-12 08:41:20|468.24|465.84|467.94|465.54|468.24|465.84|467.94|465.54|0
1649752890000|2022-04-12 08:41:30|468.14|465.74|468.14|465.74|468.14|465.74|468.14|465.74|0
1649752900000|2022-04-12 08:41:40|467.94|465.54|468.04|465.64|468.04|465.64|467.94|465.54|0
1649752910000|2022-04-12 08:41:50|468.34|465.94|468.34|465.94|468.54|466.14|468.34|465.94|0
1649752920000|2022-04-12 08:42:00|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1649752930000|2022-04-12 08:42:10|468.95|466.55|469.15|466.75|469.15|466.75|468.95|466.55|0
1649752940000|2022-04-12 08:42:20|469.35|466.95|468.54|466.14|469.35|466.95|468.34|465.94|0
1649752950000|2022-04-12 08:42:30|468.34|465.94|468.54|466.14|468.54|466.14|468.34|465.94|0
1649752960000|2022-04-12 08:42:40|468.34|465.94|468.54|466.14|468.54|466.14|468.34|465.94|0
1649752970000|2022-04-12 08:42:50|468.44|466.04|468.34|465.94|468.44|466.04|468.34|465.94|0
1649752980000|2022-04-12 08:43:00|468.54|466.14|468.34|465.94|468.54|466.14|468.34|465.94|0
1649752990000|2022-04-12 08:43:10|468.54|466.14|468.34|465.94|468.54|466.14|468.34|465.94|0
1649753000000|2022-04-12 08:43:20|468.54|466.14|468.54|466.14|468.54|466.14|468.54|466.14|0
1649753010000|2022-04-12 08:43:30|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1649753020000|2022-04-12 08:43:40|468.44|466.04|468.34|465.94|468.44|466.04|468.24|465.84|0
1649753030000|2022-04-12 08:43:50|468.14|465.74|468.14|465.74|468.14|465.74|468.14|465.74|0
1649753040000|2022-04-12 08:44:00|468.24|465.84|467.94|465.54|468.34|465.94|467.94|465.54|0
1649753050000|2022-04-12 08:44:10|467.74|465.34|468.14|465.74|468.14|465.74|467.74|465.34|0
1649753060000|2022-04-12 08:44:20|468.34|465.94|468.14|465.74|468.34|465.94|468.14|465.74|0
1649753070000|2022-04-12 08:44:30|467.94|465.54|467.94|465.54|468.03|465.63|467.94|465.54|0
1649753080000|2022-04-12 08:44:40|467.83|465.43|467.94|465.54|467.94|465.54|467.83|465.43|0
1649753090000|2022-04-12 08:44:50|467.83|465.43|468.03|465.63|468.03|465.63|467.83|465.43|0
1649753100000|2022-04-12 08:45:00|468.14|465.74|467.83|465.43|468.54|466.14|467.83|465.43|0
1649753110000|2022-04-12 08:45:10|467.94|465.54|467.94|465.54|467.94|465.54|467.83|465.43|0
1649753120000|2022-04-12 08:45:20|467.74|465.34|467.63|465.23|467.74|465.34|467.63|465.23|0
1649753130000|2022-04-12 08:45:30|467.74|465.34|467.74|465.34|467.74|465.34|467.74|465.34|0
1649753150000|2022-04-12 08:45:50|467.94|465.54|468.03|465.63|468.03|465.63|467.94|465.54|0
1649753160000|2022-04-12 08:46:00|467.94|465.54|467.94|465.54|467.94|465.54|467.83|465.43|0
1649753170000|2022-04-12 08:46:10|468.23|465.83|468.54|466.14|468.54|466.14|468.14|465.74|0
1649753180000|2022-04-12 08:46:20|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1649753190000|2022-04-12 08:46:30|467.94|465.54|467.83|465.43|467.94|465.54|467.83|465.43|0
1649753200000|2022-04-12 08:46:40|467.94|465.54|467.74|465.34|467.94|465.54|467.74|465.34|0
1649753210000|2022-04-12 08:46:50|467.94|465.54|467.74|465.34|467.94|465.54|467.74|465.34|0
1649753220000|2022-04-12 08:47:00|468.54|466.14|469.34|466.94|469.34|466.94|468.54|466.14|0
1649753230000|2022-04-12 08:47:10|470.15|467.75|470.35|467.95|470.35|467.95|470.15|467.75|0
1649753240000|2022-04-12 08:47:20|470.25|467.85|470.15|467.75|470.25|467.85|470.15|467.75|0
1649753250000|2022-04-12 08:47:30|470.25|467.85|470.35|467.95|470.35|467.95|470.25|467.85|0
1649753260000|2022-04-12 08:47:40|470.15|467.75|469.95|467.55|470.15|467.75|469.95|467.55|0
1649753270000|2022-04-12 08:47:50|470.15|467.75|470.35|467.95|470.35|467.95|470.15|467.75|0
1649753280000|2022-04-12 08:48:00|470.15|467.75|470.15|467.75|470.15|467.75|470.04|467.64|0
1649753290000|2022-04-12 08:48:10|470.04|467.64|470.15|467.75|470.35|467.95|470.04|467.64|0
1649753300000|2022-04-12 08:48:20|469.95|467.55|469.54|467.14|469.95|467.55|469.54|467.14|0
1649753310000|2022-04-12 08:48:30|469.34|466.94|469.54|467.14|469.54|467.14|469.34|466.94|0
1649753320000|2022-04-12 08:48:40|469.64|467.24|469.75|467.35|469.75|467.35|469.54|467.14|0
1649753330000|2022-04-12 08:48:50|469.54|467.14|469.54|467.14|469.75|467.35|469.54|467.14|0
1649753340000|2022-04-12 08:49:00|469.34|466.94|469.14|466.74|469.34|466.94|469.14|466.74|0
1649753350000|2022-04-12 08:49:10|469.34|466.94|469.34|466.94|469.34|466.94|469.34|466.94|0
1649753360000|2022-04-12 08:49:20|469.14|466.74|468.94|466.54|469.14|466.74|468.84|466.44|0
1649753380000|2022-04-12 08:49:40|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1649753390000|2022-04-12 08:49:50|468.94|466.54|468.94|466.54|469.14|466.74|468.94|466.54|0
1649753400000|2022-04-12 08:50:00|469.14|466.74|469.74|467.34|469.74|467.34|469.14|466.74|0
1649753410000|2022-04-12 08:50:10|469.54|467.14|469.54|467.14|469.54|467.14|469.54|467.14|0
1649753420000|2022-04-12 08:50:20|469.34|466.94|469.34|466.94|469.34|466.94|469.34|466.94|0
1649753430000|2022-04-12 08:50:30|469.14|466.74|469.34|466.94|469.34|466.94|469.14|466.74|0
1649753440000|2022-04-12 08:50:40|469.54|467.14|469.64|467.24|469.64|467.24|469.54|467.14|0
1649753450000|2022-04-12 08:50:50|469.54|467.14|469.64|467.24|469.74|467.34|469.54|467.14|0
1649753460000|2022-04-12 08:51:00|469.74|467.34|469.54|467.14|469.74|467.34|469.54|467.14|0
1649753470000|2022-04-12 08:51:10|469.64|467.24|469.54|467.14|469.64|467.24|469.54|467.14|0
1649753480000|2022-04-12 08:51:20|469.64|467.24|469.74|467.34|469.74|467.34|469.54|467.14|0
1649753490000|2022-04-12 08:51:30|469.84|467.44|470.55|468.15|470.55|468.15|469.84|467.44|0
1649753500000|2022-04-12 08:51:40|470.35|467.95|470.15|467.75|470.35|467.95|470.15|467.75|0
1649753510000|2022-04-12 08:51:50|470.24|467.84|470.15|467.75|470.35|467.95|470.15|467.75|0
1649753520000|2022-04-12 08:52:00|470.35|467.95|470.35|467.95|470.44|468.04|470.35|467.95|0
1649753530000|2022-04-12 08:52:10|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1649753540000|2022-04-12 08:52:20|470.55|468.15|470.75|468.35|470.75|468.35|470.55|468.15|0
1649753550000|2022-04-12 08:52:30|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1649753560000|2022-04-12 08:52:40|471.15|468.75|471.35|468.95|471.35|468.95|471.15|468.75|0
1649753570000|2022-04-12 08:52:50|471.25|468.85|471.35|468.95|471.35|468.95|471.25|468.85|0
1649753580000|2022-04-12 08:53:00|471.45|469.05|471.35|468.95|471.45|469.05|471.35|468.95|0
1649753590000|2022-04-12 08:53:10|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1649753600000|2022-04-12 08:53:20|471.35|468.95|471.25|468.85|471.35|468.95|471.25|468.85|0
1649753610000|2022-04-12 08:53:30|471.35|468.95|471.15|468.75|471.35|468.95|471.15|468.75|0
1649753620000|2022-04-12 08:53:40|471.25|468.85|470.55|468.15|471.25|468.85|470.55|468.15|0
1649753650000|2022-04-12 08:54:10|470.44|468.04|470.35|467.95|470.44|468.04|470.35|467.95|0
1649753660000|2022-04-12 08:54:20|470.14|467.74|469.94|467.54|470.14|467.74|469.74|467.34|0
1649753670000|2022-04-12 08:54:30|470.95|468.55|471.35|468.95|471.35|468.95|470.95|468.55|0
1649753680000|2022-04-12 08:54:40|471.15|468.75|470.95|468.55|471.15|468.75|470.95|468.55|0
1649753690000|2022-04-12 08:54:50|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1649753710000|2022-04-12 08:55:10|470.84|468.44|470.84|468.44|470.84|468.44|470.84|468.44|0
1649753720000|2022-04-12 08:55:20|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1649753730000|2022-04-12 08:55:30|471.05|468.65|470.95|468.55|471.05|468.65|470.95|468.55|0
1649753740000|2022-04-12 08:55:40|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1649753750000|2022-04-12 08:55:50|470.84|468.44|470.75|468.35|470.84|468.44|470.75|468.35|0
1649753760000|2022-04-12 08:56:00|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1649753770000|2022-04-12 08:56:10|470.75|468.35|470.54|468.14|470.75|468.35|470.54|468.14|0
1649753780000|2022-04-12 08:56:20|470.64|468.24|470.64|468.24|470.75|468.35|470.64|468.24|0
1649753790000|2022-04-12 08:56:30|470.75|468.35|470.84|468.44|470.84|468.44|470.64|468.24|0
1649753800000|2022-04-12 08:56:40|470.75|468.35|470.84|468.44|470.84|468.44|470.75|468.35|0
1649753810000|2022-04-12 08:56:50|470.75|468.35|470.84|468.44|470.84|468.44|470.75|468.35|0
1649753820000|2022-04-12 08:57:00|470.75|468.35|470.84|468.44|470.95|468.55|470.75|468.35|0
1649753830000|2022-04-12 08:57:10|471.15|468.75|470.84|468.44|471.15|468.75|470.84|468.44|0
1649753840000|2022-04-12 08:57:20|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1649753850000|2022-04-12 08:57:30|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1649753860000|2022-04-12 08:57:40|470.84|468.44|470.75|468.35|470.84|468.44|470.75|468.35|0
1649753870000|2022-04-12 08:57:50|470.64|468.24|470.54|468.14|470.75|468.35|470.54|468.14|0
1649753880000|2022-04-12 08:58:00|470.75|468.35|470.95|468.55|470.95|468.55|470.64|468.24|0
1649753890000|2022-04-12 08:58:10|471.15|468.75|470.95|468.55|471.15|468.75|470.95|468.55|0
1649753900000|2022-04-12 08:58:20|470.64|468.24|470.64|468.24|470.64|468.24|470.64|468.24|0
1649753910000|2022-04-12 08:58:30|470.54|468.14|470.74|468.34|470.74|468.34|470.54|468.14|0
1649753920000|2022-04-12 08:58:40|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1649753930000|2022-04-12 08:58:50|470.64|468.24|470.44|468.04|470.64|468.24|470.44|468.04|0
1649753940000|2022-04-12 08:59:00|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1649753950000|2022-04-12 08:59:10|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1649753960000|2022-04-12 08:59:20|470.14|467.74|469.94|467.54|470.14|467.74|469.94|467.54|0
1649753970000|2022-04-12 08:59:30|471.19|468.79|470.78|468.38|471.19|468.79|470.58|468.18|0
1649753980000|2022-04-12 08:59:40|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1649753990000|2022-04-12 08:59:50|468.51|466.11|468.4|466|468.51|466.11|468.31|465.91|0
1649754000000|2022-04-12 09:00:00|468.31|465.91|468.11|465.71|468.31|465.91|468.11|465.71|0
1649754010000|2022-04-12 09:00:10|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1649754020000|2022-04-12 09:00:20|468.51|466.11|468.51|466.11|468.51|466.11|468.51|466.11|0
1649754030000|2022-04-12 09:00:30|468.31|465.91|467.9|465.5|468.31|465.91|467.9|465.5|0
1649754040000|2022-04-12 09:00:40|468.11|465.71|467.9|465.5|468.11|465.71|467.7|465.3|0
1649754050000|2022-04-12 09:00:50|468.1|465.7|468.1|465.7|468.1|465.7|468.1|465.7|0
1649754060000|2022-04-12 09:01:00|468.31|465.91|467.9|465.5|468.31|465.91|467.9|465.5|0
1649754070000|2022-04-12 09:01:10|467.7|465.3|467.7|465.3|467.7|465.3|467.7|465.3|0
1649754080000|2022-04-12 09:01:20|467.5|465.1|467.7|465.3|467.7|465.3|467.5|465.1|0
1649754090000|2022-04-12 09:01:30|467.5|465.1|467.6|465.2|467.7|465.3|467.5|465.1|0
1649754100000|2022-04-12 09:01:40|467.5|465.1|467.1|464.7|467.5|465.1|466.99|464.59|0
1649754110000|2022-04-12 09:01:50|466.9|464.5|467.5|465.1|467.5|465.1|466.9|464.5|0
1649754120000|2022-04-12 09:02:00|467.7|465.3|468.1|465.7|468.1|465.7|467.7|465.3|0
1649754130000|2022-04-12 09:02:10|468.31|465.91|468.51|466.11|468.51|466.11|468.31|465.91|0
1649754140000|2022-04-12 09:02:20|468.31|465.91|468.6|466.2|468.6|466.2|468.31|465.91|0
1649754150000|2022-04-12 09:02:30|468.71|466.31|468.6|466.2|468.71|466.31|468.51|466.11|0
1649754160000|2022-04-12 09:02:40|468.91|466.51|469.11|466.71|469.11|466.71|468.91|466.51|0
1649754180000|2022-04-12 09:03:00|469.01|466.61|468.71|466.31|469.01|466.61|468.51|466.11|0
1649754190000|2022-04-12 09:03:10|468.51|466.11|468.1|465.7|468.51|466.11|468.1|465.7|0
1649754200000|2022-04-12 09:03:20|468.2|465.8|468.3|465.9|468.3|465.9|468.2|465.8|0
1649754210000|2022-04-12 09:03:30|468.1|465.7|468|465.6|468.2|465.8|468|465.6|0
1649754220000|2022-04-12 09:03:40|467.5|465.1|467.7|465.3|467.7|465.3|467.5|465.1|0
1649754240000|2022-04-12 09:04:00|467.9|465.5|467.7|465.3|467.9|465.5|467.7|465.3|0
1649754250000|2022-04-12 09:04:10|467.5|465.1|467.7|465.3|467.7|465.3|467.5|465.1|0
1649754260000|2022-04-12 09:04:20|467.5|465.1|467.36|464.96|467.5|465.1|467.36|464.96|0
1649754270000|2022-04-12 09:04:30|467.16|464.76|467.16|464.76|467.16|464.76|467.16|464.76|0
1649754280000|2022-04-12 09:04:40|466.95|464.55|467.56|465.16|467.56|465.16|466.95|464.55|0
1649754290000|2022-04-12 09:04:50|467.36|464.96|467.16|464.76|467.36|464.96|467.16|464.76|0
1649754300000|2022-04-12 09:05:00|466.95|464.55|466.95|464.55|467.16|464.76|466.95|464.55|0
1649754310000|2022-04-12 09:05:10|467.16|464.76|467.36|464.96|467.36|464.96|467.16|464.76|0
1649754320000|2022-04-12 09:05:20|467.16|464.76|467.16|464.76|467.36|464.96|467.16|464.76|0
1649754330000|2022-04-12 09:05:30|467.05|464.65|467.16|464.76|467.16|464.76|467.05|464.65|0
1649754340000|2022-04-12 09:05:40|467.25|464.85|467.25|464.85|467.25|464.85|467.25|464.85|0
1649754350000|2022-04-12 09:05:50|467.36|464.96|468.06|465.66|468.16|465.76|467.36|464.96|0
1649754360000|2022-04-12 09:06:00|468.16|465.76|467.76|465.36|468.16|465.76|467.76|465.36|0
1649754370000|2022-04-12 09:06:10|467.86|465.46|468.06|465.66|468.16|465.76|467.86|465.46|0
1649754380000|2022-04-12 09:06:20|468.16|465.76|468.36|465.96|468.36|465.96|468.16|465.76|0
1649754400000|2022-04-12 09:06:40|468.46|466.06|468.56|466.16|468.56|466.16|468.46|466.06|0
1649754410000|2022-04-12 09:06:50|468.46|466.06|468.56|466.16|468.56|466.16|468.36|465.96|0
1649754420000|2022-04-12 09:07:00|468.46|466.06|468.56|466.16|468.56|466.16|468.36|465.96|0
1649754430000|2022-04-12 09:07:10|468.46|466.06|468.56|466.16|468.56|466.16|468.46|466.06|0
1649754440000|2022-04-12 09:07:20|468.46|466.06|468.36|465.96|468.56|466.16|468.36|465.96|0
1649754450000|2022-04-12 09:07:30|468.46|466.06|468.56|466.16|468.56|466.16|468.46|466.06|0
1649754460000|2022-04-12 09:07:40|468.36|465.96|468.36|465.96|468.46|466.06|468.36|465.96|0
1649754470000|2022-04-12 09:07:50|468.46|466.06|468.76|466.36|468.76|466.36|468.46|466.06|0
1649754480000|2022-04-12 09:08:00|468.66|466.26|468.56|466.16|468.76|466.36|468.56|466.16|0
1649754490000|2022-04-12 09:08:10|468.76|466.36|468.66|466.26|468.76|466.36|468.66|466.26|0
1649754500000|2022-04-12 09:08:20|468.56|466.16|469.37|466.97|469.37|466.97|468.56|466.16|0
1649754510000|2022-04-12 09:08:30|469.67|467.27|469.77|467.37|469.77|467.37|469.67|467.27|0
1649754520000|2022-04-12 09:08:40|469.87|467.47|470.18|467.78|470.18|467.78|469.87|467.47|0
1649754530000|2022-04-12 09:08:50|469.97|467.57|469.97|467.57|470.18|467.78|469.97|467.57|0
1649754540000|2022-04-12 09:09:00|470.18|467.78|470.18|467.78|470.18|467.78|470.07|467.67|0
1649754550000|2022-04-12 09:09:10|470.07|467.67|470.18|467.78|470.18|467.78|470.07|467.67|0
1649754560000|2022-04-12 09:09:20|470.07|467.67|469.77|467.37|470.07|467.67|469.77|467.37|0
1649754570000|2022-04-12 09:09:30|469.67|467.27|469.57|467.17|469.67|467.27|469.57|467.17|0
1649754580000|2022-04-12 09:09:40|469.67|467.27|469.57|467.17|469.67|467.27|469.57|467.17|0
1649754590000|2022-04-12 09:09:50|469.47|467.07|469.46|467.06|469.47|467.07|469.37|466.97|0
1649754600000|2022-04-12 09:10:00|469.37|466.97|469.37|466.97|469.37|466.97|469.06|466.66|0
1649754620000|2022-04-12 09:10:20|469.57|467.17|469.57|467.17|469.57|467.17|469.46|467.06|0
1649754630000|2022-04-12 09:10:30|469.37|466.97|469.26|466.86|469.37|466.97|469.26|466.86|0
1649754640000|2022-04-12 09:10:40|469.37|466.97|469.37|466.97|469.46|467.06|469.37|466.97|0
1649754650000|2022-04-12 09:10:50|468.96|466.56|469.17|466.77|469.17|466.77|468.96|466.56|0
1649754660000|2022-04-12 09:11:00|468.96|466.56|468.86|466.46|468.96|466.56|468.86|466.46|0
1649754670000|2022-04-12 09:11:10|468.96|466.56|468.56|466.16|468.96|466.56|468.56|466.16|0
1649754680000|2022-04-12 09:11:20|468.36|465.96|468.36|465.96|468.36|465.96|468.36|465.96|0
1649754690000|2022-04-12 09:11:30|468.16|465.76|467.96|465.56|468.16|465.76|467.96|465.56|0
1649754700000|2022-04-12 09:11:40|468.05|465.65|467.75|465.35|468.05|465.65|467.75|465.35|0
1649754710000|2022-04-12 09:11:50|467.55|465.15|467.15|464.75|467.55|465.15|467.15|464.75|0
1649754720000|2022-04-12 09:12:00|466.95|464.55|466.35|463.95|466.95|464.55|466.35|463.95|0
1649754730000|2022-04-12 09:12:10|466.55|464.15|466.55|464.15|466.75|464.35|466.55|464.15|0
1649754740000|2022-04-12 09:12:20|466.35|463.95|466.35|463.95|466.35|463.95|466.35|463.95|0
1649754750000|2022-04-12 09:12:30|466.55|464.15|465.94|463.54|466.55|464.15|465.94|463.54|0
1649754760000|2022-04-12 09:12:40|466.14|463.74|466.14|463.74|466.14|463.74|466.14|463.74|0
1649754770000|2022-04-12 09:12:50|466.24|463.84|466.14|463.74|466.24|463.84|466.14|463.74|0
1649754780000|2022-04-12 09:13:00|465.94|463.54|466.14|463.74|466.14|463.74|465.74|463.34|0
1649754790000|2022-04-12 09:13:10|466.04|463.64|466.14|463.74|466.14|463.74|465.94|463.54|0
1649754800000|2022-04-12 09:13:20|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649754810000|2022-04-12 09:13:30|466.14|463.74|466.14|463.74|466.14|463.74|466.14|463.74|0
1649754830000|2022-04-12 09:13:50|466.34|463.94|466.14|463.74|466.34|463.94|466.14|463.74|0
1649754840000|2022-04-12 09:14:00|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649754850000|2022-04-12 09:14:10|466.14|463.74|466.14|463.74|466.14|463.74|466.14|463.74|0
1649754870000|2022-04-12 09:14:30|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649754890000|2022-04-12 09:14:50|466.44|464.04|466.44|464.04|466.44|464.04|466.44|464.04|0
1649754900000|2022-04-12 09:15:00|466.34|463.94|466.44|464.04|466.54|464.14|466.34|463.94|0
1649754910000|2022-04-12 09:15:10|466.34|463.94|466.14|463.74|466.34|463.94|466.14|463.74|0
1649754920000|2022-04-12 09:15:20|466.24|463.84|466.95|464.55|466.95|464.55|466.24|463.84|0
1649754930000|2022-04-12 09:15:30|467.35|464.95|467.15|464.75|467.55|465.15|467.15|464.75|0
1649754940000|2022-04-12 09:15:40|467.24|464.84|467.15|464.75|467.24|464.84|466.95|464.55|0
1649754950000|2022-04-12 09:15:50|467.35|464.95|467.15|464.75|467.35|464.95|467.15|464.75|0
1649754960000|2022-04-12 09:16:00|467.35|464.95|467.04|464.64|467.35|464.95|467.04|464.64|0
1649754970000|2022-04-12 09:16:10|467.15|464.75|467.15|464.75|467.15|464.75|467.15|464.75|0
1649754980000|2022-04-12 09:16:20|466.95|464.55|467.55|465.15|467.55|465.15|466.95|464.55|0
1649754990000|2022-04-12 09:16:30|467.45|465.05|467.15|464.75|467.45|465.05|467.15|464.75|0
1649755000000|2022-04-12 09:16:40|466.95|464.55|466.74|464.34|466.95|464.55|466.74|464.34|0
1649755010000|2022-04-12 09:16:50|466.95|464.55|466.54|464.14|466.95|464.55|466.54|464.14|0
1649755020000|2022-04-12 09:17:00|466.34|463.94|466.54|464.14|466.54|464.14|466.34|463.94|0
1649755030000|2022-04-12 09:17:10|466.44|464.04|466.24|463.84|466.44|464.04|466.24|463.84|0
1649755040000|2022-04-12 09:17:20|466.14|463.74|465.94|463.54|466.34|463.94|465.94|463.54|0
1649755050000|2022-04-12 09:17:30|466.14|463.74|466.04|463.64|466.14|463.74|466.04|463.64|0
1649755060000|2022-04-12 09:17:40|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1649755070000|2022-04-12 09:17:50|465.74|463.34|465.54|463.14|465.74|463.34|465.54|463.14|0
1649755080000|2022-04-12 09:18:00|465.83|463.43|465.94|463.54|466.04|463.64|465.83|463.43|0
1649755090000|2022-04-12 09:18:10|465.74|463.34|465.94|463.54|465.94|463.54|465.74|463.34|0
1649755100000|2022-04-12 09:18:20|466.14|463.74|466.14|463.74|466.14|463.74|466.14|463.74|0
1649755110000|2022-04-12 09:18:30|466.34|463.94|466.14|463.74|466.34|463.94|466.14|463.74|0
1649755130000|2022-04-12 09:18:50|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649755140000|2022-04-12 09:19:00|466.44|464.04|466.34|463.94|466.44|464.04|466.34|463.94|0
1649755160000|2022-04-12 09:19:20|466.44|464.04|466.54|464.14|466.54|464.14|466.34|463.94|0
1649755170000|2022-04-12 09:19:30|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649755180000|2022-04-12 09:19:40|466.54|464.14|466.54|464.14|466.54|464.14|466.54|464.14|0
1649755190000|2022-04-12 09:19:50|466.74|464.34|466.94|464.54|466.94|464.54|466.74|464.34|0
1649755200000|2022-04-12 09:20:00|466.74|464.34|466.54|464.14|466.74|464.34|466.54|464.14|0
1649755210000|2022-04-12 09:20:10|466.74|464.34|466.54|464.14|466.74|464.34|466.54|464.14|0
1649755220000|2022-04-12 09:20:20|466.34|463.94|465.74|463.34|466.34|463.94|465.74|463.34|0
1649755230000|2022-04-12 09:20:30|465.83|463.43|465.74|463.34|465.83|463.43|465.74|463.34|0
1649755240000|2022-04-12 09:20:40|465.53|463.13|464.93|462.53|465.53|463.13|464.73|462.33|0
1649755250000|2022-04-12 09:20:50|465.13|462.73|464.93|462.53|465.13|462.73|464.93|462.53|0
1649755260000|2022-04-12 09:21:00|464.73|462.33|465.13|462.73|465.13|462.73|464.73|462.33|0
1649755270000|2022-04-12 09:21:10|465.03|462.63|465.03|462.63|465.03|462.63|465.03|462.63|0
1649755280000|2022-04-12 09:21:20|465.13|462.73|465.13|462.73|465.33|462.93|465.13|462.73|0
1649755290000|2022-04-12 09:21:30|465.33|462.93|465.53|463.13|465.73|463.33|465.33|462.93|0
1649755300000|2022-04-12 09:21:40|465.33|462.93|465.33|462.93|465.33|462.93|465.33|462.93|0
1649755310000|2022-04-12 09:21:50|465.73|463.33|465.53|463.13|465.94|463.54|465.53|463.13|0
1649755320000|2022-04-12 09:22:00|465.63|463.23|465.53|463.13|465.73|463.33|465.53|463.13|0
1649755330000|2022-04-12 09:22:10|465.73|463.33|465.73|463.33|465.73|463.33|465.73|463.33|0
1649755340000|2022-04-12 09:22:20|465.94|463.54|465.73|463.33|465.94|463.54|465.73|463.33|0
1649755350000|2022-04-12 09:22:30|466.14|463.74|466.34|463.94|466.34|463.94|466.14|463.74|0
1649755360000|2022-04-12 09:22:40|466.54|464.14|466.94|464.54|466.94|464.54|466.54|464.14|0
1649755370000|2022-04-12 09:22:50|466.84|464.44|466.74|464.34|466.84|464.44|466.74|464.34|0
1649755380000|2022-04-12 09:23:00|466.84|464.44|466.74|464.34|466.94|464.54|466.74|464.34|0
1649755390000|2022-04-12 09:23:10|466.84|464.44|466.94|464.54|466.94|464.54|466.74|464.34|0
1649755400000|2022-04-12 09:23:20|466.74|464.34|466.54|464.14|466.84|464.44|466.54|464.14|0
1649755410000|2022-04-12 09:23:30|466.94|464.54|466.94|464.54|466.94|464.54|466.94|464.54|0
1649755420000|2022-04-12 09:23:40|467.04|464.64|467.04|464.64|467.04|464.64|467.04|464.64|0
1649755430000|2022-04-12 09:23:50|466.74|464.34|466.54|464.14|466.74|464.34|466.54|464.14|0
1649755440000|2022-04-12 09:24:00|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649755450000|2022-04-12 09:24:10|466.54|464.14|466.54|464.14|466.54|464.14|466.34|463.94|0
1649755470000|2022-04-12 09:24:30|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649755480000|2022-04-12 09:24:40|466.13|463.73|466.34|463.94|466.34|463.94|466.13|463.73|0
1649755490000|2022-04-12 09:24:50|466.43|464.03|466.54|464.14|466.54|464.14|466.43|464.03|0
1649755500000|2022-04-12 09:25:00|466.34|463.94|466.54|464.14|466.54|464.14|466.34|463.94|0
1649755520000|2022-04-12 09:25:20|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649755530000|2022-04-12 09:25:30|466.13|463.73|466.13|463.73|466.23|463.83|466.13|463.73|0
1649755540000|2022-04-12 09:25:40|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649755550000|2022-04-12 09:25:50|466.33|463.93|466.13|463.73|466.33|463.93|466.13|463.73|0
1649755560000|2022-04-12 09:26:00|465.93|463.53|466.13|463.73|466.13|463.73|465.93|463.53|0
1649755570000|2022-04-12 09:26:10|466.03|463.63|466.94|464.54|466.94|464.54|465.93|463.53|0
1649755580000|2022-04-12 09:26:20|467.14|464.74|466.94|464.54|467.14|464.74|466.94|464.54|0
1649755590000|2022-04-12 09:26:30|466.74|464.34|466.94|464.54|466.94|464.54|466.74|464.34|0
1649755600000|2022-04-12 09:26:40|467.14|464.74|467.14|464.74|467.14|464.74|467.14|464.74|0
1649755610000|2022-04-12 09:26:50|467.03|464.63|466.33|463.93|467.03|464.63|466.33|463.93|0
1649755620000|2022-04-12 09:27:00|466.23|463.83|466.33|463.93|466.33|463.93|466.13|463.73|0
1649755630000|2022-04-12 09:27:10|466.13|463.73|466.54|464.14|466.54|464.14|466.13|463.73|0
1649755640000|2022-04-12 09:27:20|466.33|463.93|466.74|464.34|466.74|464.34|466.33|463.93|0
1649755650000|2022-04-12 09:27:30|466.53|464.13|466.94|464.54|466.94|464.54|466.53|464.13|0
1649755660000|2022-04-12 09:27:40|466.83|464.43|466.94|464.54|466.94|464.54|466.83|464.43|0
1649755670000|2022-04-12 09:27:50|467.14|464.74|467.03|464.63|467.14|464.74|467.03|464.63|0
1649755680000|2022-04-12 09:28:00|466.94|464.54|467.34|464.94|467.34|464.94|466.94|464.54|0
1649755690000|2022-04-12 09:28:10|467.23|464.83|467.54|465.14|467.54|465.14|467.23|464.83|0
1649755700000|2022-04-12 09:28:20|468.24|465.84|468.35|465.95|468.35|465.95|468.14|465.74|0
1649755710000|2022-04-12 09:28:30|468.14|465.74|468.14|465.74|468.14|465.74|468.14|465.74|0
1649755720000|2022-04-12 09:28:40|468.35|465.95|468.35|465.95|468.35|465.95|468.35|465.95|0
1649755730000|2022-04-12 09:28:50|468.44|466.04|468.55|466.15|468.55|466.15|468.44|466.04|0
1649755740000|2022-04-12 09:29:00|468.35|465.95|468.24|465.84|468.35|465.95|468.14|465.74|0
1649755750000|2022-04-12 09:29:10|468.35|465.95|468.35|465.95|468.35|465.95|468.35|465.95|0
1649755760000|2022-04-12 09:29:20|468.55|466.15|468.14|465.74|468.55|466.15|468.04|465.64|0
1649755770000|2022-04-12 09:29:30|468.35|465.95|468.14|465.74|468.35|465.95|468.14|465.74|0
1649755780000|2022-04-12 09:29:40|467.94|465.54|467.74|465.34|468.14|465.74|467.74|465.34|0
1649755790000|2022-04-12 09:29:50|467.94|465.54|468.14|465.74|468.14|465.74|467.94|465.54|0
1649755800000|2022-04-12 09:30:00|467.94|465.54|468.34|465.94|468.34|465.94|467.94|465.54|0
1649755810000|2022-04-12 09:30:10|468.55|466.15|468.75|466.35|468.75|466.35|468.55|466.15|0
1649755820000|2022-04-12 09:30:20|468.55|466.15|468.34|465.94|468.55|466.15|468.34|465.94|0
1649755830000|2022-04-12 09:30:30|468.44|466.04|468.34|465.94|468.44|466.04|468.34|465.94|0
1649755840000|2022-04-12 09:30:40|468.14|465.74|468.14|465.74|468.14|465.74|468.04|465.64|0
1649755850000|2022-04-12 09:30:50|468.24|465.84|468.24|465.84|468.34|465.94|468.24|465.84|0
1649755860000|2022-04-12 09:31:00|468.14|465.74|467.54|465.14|468.14|465.74|467.54|465.14|0
1649755870000|2022-04-12 09:31:10|467.64|465.24|467.54|465.14|467.64|465.24|467.43|465.03|0
1649755880000|2022-04-12 09:31:20|467.43|465.03|467.74|465.34|467.74|465.34|467.43|465.03|0
1649755890000|2022-04-12 09:31:30|467.54|465.14|467.54|465.14|467.54|465.14|467.54|465.14|0
1649755900000|2022-04-12 09:31:40|467.34|464.94|467.34|464.94|467.34|464.94|467.34|464.94|0
1649755910000|2022-04-12 09:31:50|467.54|465.14|468.34|465.94|468.34|465.94|467.54|465.14|0
1649755920000|2022-04-12 09:32:00|468.44|466.04|468.54|466.14|468.54|466.14|468.34|465.94|0
1649755930000|2022-04-12 09:32:10|469.25|466.85|469.75|467.35|469.75|467.35|469.25|466.85|0
1649755940000|2022-04-12 09:32:20|469.96|467.56|469.75|467.35|470.16|467.76|469.75|467.35|0
1649755950000|2022-04-12 09:32:30|469.35|466.95|469.35|466.95|469.55|467.15|469.35|466.95|0
1649755960000|2022-04-12 09:32:40|469.55|467.15|469.55|467.15|469.75|467.35|469.55|467.15|0
1649755970000|2022-04-12 09:32:50|469.45|467.05|469.35|466.95|469.45|467.05|469.35|466.95|0
1649755980000|2022-04-12 09:33:00|469.45|467.05|469.15|466.75|469.45|467.05|469.15|466.75|0
1649755990000|2022-04-12 09:33:10|468.95|466.55|468.75|466.35|468.95|466.55|468.75|466.35|0
1649756010000|2022-04-12 09:33:30|468.54|466.14|468.75|466.35|468.75|466.35|468.54|466.14|0
1649756020000|2022-04-12 09:33:40|468.64|466.24|468.54|466.14|468.64|466.24|468.54|466.14|0
1649756040000|2022-04-12 09:34:00|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1649756050000|2022-04-12 09:34:10|468.54|466.14|468.54|466.14|468.54|466.14|468.44|466.04|0
1649756060000|2022-04-12 09:34:20|468.74|466.34|468.95|466.55|468.95|466.55|468.74|466.34|0
1649756070000|2022-04-12 09:34:30|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1649756080000|2022-04-12 09:34:40|468.95|466.55|468.54|466.14|468.95|466.55|468.54|466.14|0
1649756090000|2022-04-12 09:34:50|468.74|466.34|468.74|466.34|468.74|466.34|468.54|466.14|0
1649756100000|2022-04-12 09:35:00|468.84|466.44|468.95|466.55|468.95|466.55|468.84|466.44|0
1649756110000|2022-04-12 09:35:10|468.74|466.34|468.54|466.14|468.95|466.55|468.54|466.14|0
1649756120000|2022-04-12 09:35:20|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1649756130000|2022-04-12 09:35:30|468.24|465.84|468.34|465.94|468.34|465.94|468.24|465.84|0
1649756140000|2022-04-12 09:35:40|468.14|465.74|468.14|465.74|468.14|465.74|468.14|465.74|0
1649756150000|2022-04-12 09:35:50|468.34|465.94|468.54|466.14|468.54|466.14|468.34|465.94|0
1649756160000|2022-04-12 09:36:00|468.74|466.34|468.54|466.14|468.74|466.34|468.54|466.14|0
1649756170000|2022-04-12 09:36:10|468.74|466.34|468.94|466.54|468.94|466.54|468.74|466.34|0
1649756180000|2022-04-12 09:36:20|469.15|466.75|469.15|466.75|469.15|466.75|469.15|466.75|0
1649756200000|2022-04-12 09:36:40|468.94|466.54|469.35|466.95|469.35|466.95|468.94|466.54|0
1649756210000|2022-04-12 09:36:50|469.55|467.15|469.55|467.15|469.55|467.15|469.55|467.15|0
1649756220000|2022-04-12 09:37:00|469.35|466.95|469.35|466.95|469.44|467.04|469.35|466.95|0
1649756230000|2022-04-12 09:37:10|469.24|466.84|469.15|466.75|469.24|466.84|469.15|466.75|0
1649756240000|2022-04-12 09:37:20|469.35|466.95|469.35|466.95|469.35|466.95|469.24|466.84|0
1649756250000|2022-04-12 09:37:30|469.15|466.75|468.84|466.44|469.15|466.75|468.84|466.44|0
1649756260000|2022-04-12 09:37:40|468.74|466.34|468.94|466.54|468.94|466.54|468.74|466.34|0
1649756270000|2022-04-12 09:37:50|469.35|466.95|469.35|466.95|469.35|466.95|469.35|466.95|0
1649756290000|2022-04-12 09:38:10|469.55|467.15|470.36|467.96|470.36|467.96|469.55|467.15|0
1649756300000|2022-04-12 09:38:20|470.05|467.65|469.75|467.35|470.05|467.65|469.75|467.35|0
1649756310000|2022-04-12 09:38:30|469.95|467.55|469.95|467.55|469.95|467.55|469.95|467.55|0
1649756320000|2022-04-12 09:38:40|469.75|467.35|469.75|467.35|469.75|467.35|469.75|467.35|0
1649756330000|2022-04-12 09:38:50|469.35|466.95|469.55|467.15|469.55|467.15|469.35|466.95|0
1649756340000|2022-04-12 09:39:00|469.35|466.95|469.35|466.95|469.35|466.95|469.24|466.84|0
1649756350000|2022-04-12 09:39:10|469.44|467.04|469.95|467.55|469.95|467.55|469.44|467.04|0
1649756360000|2022-04-12 09:39:20|470.15|467.75|469.95|467.55|470.15|467.75|469.95|467.55|0
1649756370000|2022-04-12 09:39:30|470.05|467.65|469.95|467.55|470.05|467.65|469.95|467.55|0
1649756380000|2022-04-12 09:39:40|469.75|467.35|469.55|467.15|469.75|467.35|469.55|467.15|0
1649756390000|2022-04-12 09:39:50|469.64|467.24|469.75|467.35|469.75|467.35|469.55|467.15|0
1649756400000|2022-04-12 09:40:00|469.85|467.45|469.85|467.45|469.85|467.45|469.85|467.45|0
1649756410000|2022-04-12 09:40:10|469.75|467.35|469.75|467.35|469.75|467.35|469.75|467.35|0
1649756420000|2022-04-12 09:40:20|470.15|467.75|470.35|467.95|470.35|467.95|470.15|467.75|0
1649756430000|2022-04-12 09:40:30|470.15|467.75|470.15|467.75|470.15|467.75|469.95|467.55|0
1649756440000|2022-04-12 09:40:40|470.35|467.95|469.95|467.55|470.35|467.95|469.95|467.55|0
1649756450000|2022-04-12 09:40:50|470.15|467.75|470.35|467.95|470.35|467.95|470.15|467.75|0
1649756460000|2022-04-12 09:41:00|470.15|467.75|470.25|467.85|470.25|467.85|470.15|467.75|0
1649756470000|2022-04-12 09:41:10|470.15|467.75|470.15|467.75|470.15|467.75|470.15|467.75|0
1649756480000|2022-04-12 09:41:20|469.95|467.55|470.15|467.75|470.15|467.75|469.95|467.55|0
1649756490000|2022-04-12 09:41:30|469.95|467.55|469.95|467.55|470.05|467.65|469.95|467.55|0
1649756500000|2022-04-12 09:41:40|470.35|467.95|470.35|467.95|470.45|468.05|470.35|467.95|0
1649756520000|2022-04-12 09:42:00|470.15|467.75|469.75|467.35|470.15|467.75|469.75|467.35|0
1649756530000|2022-04-12 09:42:10|469.84|467.44|469.75|467.35|469.95|467.55|469.75|467.35|0
1649756540000|2022-04-12 09:42:20|469.95|467.55|469.95|467.55|469.95|467.55|469.95|467.55|0
1649756550000|2022-04-12 09:42:30|469.75|467.35|469.75|467.35|469.75|467.35|469.75|467.35|0
1649756570000|2022-04-12 09:42:50|469.95|467.55|469.95|467.55|469.95|467.55|469.95|467.55|0
1649756580000|2022-04-12 09:43:00|469.75|467.35|469.95|467.55|469.95|467.55|469.75|467.35|0
1649756600000|2022-04-12 09:43:20|469.75|467.35|469.75|467.35|469.75|467.35|469.75|467.35|0
1649756610000|2022-04-12 09:43:30|469.95|467.55|469.95|467.55|470.04|467.64|469.95|467.55|0
1649756620000|2022-04-12 09:43:40|470.04|467.64|470.15|467.75|470.15|467.75|470.04|467.64|0
1649756650000|2022-04-12 09:44:10|470.55|468.15|470.15|467.75|470.55|468.15|470.15|467.75|0
1649756660000|2022-04-12 09:44:20|470.25|467.85|470.25|467.85|470.25|467.85|470.25|467.85|0
1649756670000|2022-04-12 09:44:30|470.35|467.95|470.55|468.15|470.55|468.15|470.35|467.95|0
1649756680000|2022-04-12 09:44:40|470.65|468.25|470.65|468.25|470.65|468.25|470.65|468.25|0
1649756690000|2022-04-12 09:44:50|470.55|468.15|470.75|468.35|470.75|468.35|470.55|468.15|0
1649756700000|2022-04-12 09:45:00|470.96|468.56|471.36|468.96|471.36|468.96|470.96|468.56|0
1649756710000|2022-04-12 09:45:10|471.46|469.06|470.55|468.15|471.46|469.06|470.55|468.15|0
1649756720000|2022-04-12 09:45:20|470.35|467.95|470.45|468.05|470.45|468.05|470.35|467.95|0
1649756730000|2022-04-12 09:45:30|470.15|467.75|469.95|467.55|470.15|467.75|469.74|467.34|0
1649756740000|2022-04-12 09:45:40|470.04|467.64|470.75|468.35|470.75|468.35|470.04|467.64|0
1649756750000|2022-04-12 09:45:50|470.95|468.55|471.16|468.76|471.16|468.76|470.95|468.55|0
1649756760000|2022-04-12 09:46:00|470.95|468.55|470.75|468.35|470.95|468.55|470.75|468.35|0
1649756770000|2022-04-12 09:46:10|470.95|468.55|470.75|468.35|470.95|468.55|470.75|468.35|0
1649756780000|2022-04-12 09:46:20|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1649756790000|2022-04-12 09:46:30|470.35|467.95|470.35|467.95|470.55|468.15|470.35|467.95|0
1649756800000|2022-04-12 09:46:40|470.15|467.75|470.15|467.75|470.15|467.75|469.95|467.55|0
1649756810000|2022-04-12 09:46:50|470.35|467.95|470.35|467.95|470.35|467.95|470.35|467.95|0
1649756820000|2022-04-12 09:47:00|470.15|467.75|470.55|468.15|470.55|468.15|470.15|467.75|0
1649756830000|2022-04-12 09:47:10|470.45|468.05|470.15|467.75|470.55|468.15|470.15|467.75|0
1649756840000|2022-04-12 09:47:20|470.04|467.64|470.15|467.75|470.15|467.75|470.04|467.64|0
1649756850000|2022-04-12 09:47:30|469.94|467.54|469.74|467.34|469.94|467.54|469.74|467.34|0
1649756860000|2022-04-12 09:47:40|469.84|467.44|469.74|467.34|469.84|467.44|469.74|467.34|0
1649756870000|2022-04-12 09:47:50|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1649756880000|2022-04-12 09:48:00|469.54|467.14|469.64|467.24|469.64|467.24|469.54|467.14|0
1649756890000|2022-04-12 09:48:10|469.54|467.14|469.54|467.14|469.74|467.34|469.54|467.14|0
1649756900000|2022-04-12 09:48:20|469.94|467.54|469.54|467.14|469.94|467.54|469.54|467.14|0
1649756910000|2022-04-12 09:48:30|469.34|466.94|469.14|466.74|469.34|466.94|468.94|466.54|0
1649756920000|2022-04-12 09:48:40|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1649756940000|2022-04-12 09:49:00|469.03|466.63|468.93|466.53|469.03|466.63|468.93|466.53|0
1649756950000|2022-04-12 09:49:10|468.73|466.33|468.73|466.33|468.93|466.53|468.73|466.33|0
1649756970000|2022-04-12 09:49:30|468.93|466.53|468.93|466.53|468.93|466.53|468.93|466.53|0
1649756980000|2022-04-12 09:49:40|469.34|466.94|469.34|466.94|469.34|466.94|469.34|466.94|0
1649756990000|2022-04-12 09:49:50|469.43|467.03|469.14|466.74|469.43|467.03|469.14|466.74|0
1649757000000|2022-04-12 09:50:00|469.23|466.83|469.23|466.83|469.23|466.83|469.23|466.83|0
1649757010000|2022-04-12 09:50:10|469.34|466.94|469.14|466.74|469.84|467.44|469.14|466.74|0
1649757020000|2022-04-12 09:50:20|469.34|466.94|470.35|467.95|470.35|467.95|469.34|466.94|0
1649757030000|2022-04-12 09:50:30|470.44|468.04|470.35|467.95|470.44|468.04|470.35|467.95|0
1649757040000|2022-04-12 09:50:40|470.55|468.15|470.75|468.35|470.75|468.35|470.55|468.15|0
1649757050000|2022-04-12 09:50:50|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1649757060000|2022-04-12 09:51:00|470.75|468.35|470.95|468.55|470.95|468.55|470.75|468.35|0
1649757070000|2022-04-12 09:51:10|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1649757080000|2022-04-12 09:51:20|470.95|468.55|470.75|468.35|470.95|468.55|470.75|468.35|0
1649757090000|2022-04-12 09:51:30|470.85|468.45|470.95|468.55|470.95|468.55|470.85|468.45|0
1649757100000|2022-04-12 09:51:40|470.85|468.45|470.55|468.15|470.95|468.55|470.55|468.15|0
1649757110000|2022-04-12 09:51:50|470.75|468.35|470.34|467.94|470.75|468.35|470.34|467.94|0
1649757120000|2022-04-12 09:52:00|470.14|467.74|470.44|468.04|470.44|468.04|470.14|467.74|0
1649757130000|2022-04-12 09:52:10|470.34|467.94|470.55|468.15|470.55|468.15|470.34|467.94|0
1649757140000|2022-04-12 09:52:20|470.44|468.04|470.34|467.94|470.44|468.04|470.34|467.94|0
1649757150000|2022-04-12 09:52:30|470.44|468.04|470.34|467.94|470.44|468.04|470.24|467.84|0
1649757160000|2022-04-12 09:52:40|470.24|467.84|470.55|468.15|470.55|468.15|470.14|467.74|0
1649757170000|2022-04-12 09:52:50|470.75|468.35|470.55|468.15|470.75|468.35|470.55|468.15|0
1649757180000|2022-04-12 09:53:00|470.64|468.24|470.75|468.35|470.75|468.35|470.64|468.24|0
1649757190000|2022-04-12 09:53:10|470.64|468.24|470.75|468.35|470.75|468.35|470.64|468.24|0
1649757200000|2022-04-12 09:53:20|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1649757210000|2022-04-12 09:53:30|470.84|468.44|470.75|468.35|470.84|468.44|470.75|468.35|0
1649757220000|2022-04-12 09:53:40|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1649757230000|2022-04-12 09:53:50|471.05|468.65|471.15|468.75|471.15|468.75|471.05|468.65|0
1649757240000|2022-04-12 09:54:00|471.35|468.95|470.95|468.55|471.35|468.95|470.95|468.55|0
1649757250000|2022-04-12 09:54:10|471.05|468.65|470.95|468.55|471.05|468.65|470.95|468.55|0
1649757260000|2022-04-12 09:54:20|471.15|468.75|470.95|468.55|471.15|468.75|470.95|468.55|0
1649757270000|2022-04-12 09:54:30|471.05|468.65|471.05|468.65|471.05|468.65|471.05|468.65|0
1649757280000|2022-04-12 09:54:40|470.95|468.55|471.55|469.15|471.55|469.15|470.95|468.55|0
1649757290000|2022-04-12 09:54:50|472.16|469.76|472.36|469.96|472.36|469.96|472.16|469.76|0
1649757300000|2022-04-12 09:55:00|472.16|469.76|472.16|469.76|472.16|469.76|472.16|469.76|0
1649757310000|2022-04-12 09:55:10|471.96|469.56|472.16|469.76|472.16|469.76|471.96|469.56|0
1649757320000|2022-04-12 09:55:20|472.26|469.86|471.96|469.56|472.36|469.96|471.76|469.36|0
1649757330000|2022-04-12 09:55:30|472.05|469.65|471.15|468.75|472.05|469.65|471.15|468.75|0
1649757340000|2022-04-12 09:55:40|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1649757350000|2022-04-12 09:55:50|471.25|468.85|471.35|468.95|471.35|468.95|471.25|468.85|0
1649757370000|2022-04-12 09:56:10|471.25|468.85|471.35|468.95|471.35|468.95|471.25|468.85|0
1649757380000|2022-04-12 09:56:20|471.15|468.75|471.35|468.95|471.35|468.95|471.15|468.75|0
1649757390000|2022-04-12 09:56:30|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1649757400000|2022-04-12 09:56:40|470.74|468.34|470.95|468.55|470.95|468.55|470.74|468.34|0
1649757410000|2022-04-12 09:56:50|470.74|468.34|470.74|468.34|470.74|468.34|470.74|468.34|0
1649757420000|2022-04-12 09:57:00|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1649757430000|2022-04-12 09:57:10|470.74|468.34|470.74|468.34|470.74|468.34|470.74|468.34|0
1649757440000|2022-04-12 09:57:20|470.54|468.14|470.44|468.04|470.54|468.14|470.34|467.94|0
1649757450000|2022-04-12 09:57:30|470.54|468.14|470.54|468.14|470.54|468.14|470.34|467.94|0
1649757460000|2022-04-12 09:57:40|470.74|468.34|470.74|468.34|470.74|468.34|470.54|468.14|0
1649757470000|2022-04-12 09:57:50|471.35|468.95|471.75|469.35|471.75|469.35|471.35|468.95|0
1649757480000|2022-04-12 09:58:00|471.65|469.25|471.55|469.15|471.75|469.35|471.55|469.15|0
1649757490000|2022-04-12 09:58:10|471.75|469.35|471.75|469.35|471.75|469.35|471.65|469.25|0
1649757500000|2022-04-12 09:58:20|471.96|469.56|472.16|469.76|472.16|469.76|471.96|469.56|0
1649757510000|2022-04-12 09:58:30|471.96|469.56|472.56|470.16|472.56|470.16|471.96|469.56|0
1649757520000|2022-04-12 09:58:40|472.97|470.57|472.36|469.96|472.97|470.57|472.36|469.96|0
1649757530000|2022-04-12 09:58:50|472.56|470.16|472.36|469.96|472.56|470.16|472.36|469.96|0
1649757540000|2022-04-12 09:59:00|472.16|469.76|471.55|469.15|472.16|469.76|471.55|469.15|0
1649757550000|2022-04-12 09:59:10|471.35|468.95|471.15|468.75|471.35|468.95|471.15|468.75|0
1649757560000|2022-04-12 09:59:20|471.04|468.64|470.94|468.54|471.04|468.64|470.94|468.54|0
1649757570000|2022-04-12 09:59:30|470.54|468.14|470.34|467.94|470.54|468.14|470.34|467.94|0
1649757580000|2022-04-12 09:59:40|470.14|467.74|470.34|467.94|470.34|467.94|470.14|467.74|0
1649757590000|2022-04-12 09:59:50|470.54|468.14|470.34|467.94|470.54|468.14|470.34|467.94|0
1649757600000|2022-04-12 10:00:00|470.23|467.83|470.44|468.04|470.44|468.04|469.93|467.53|0
1649757610000|2022-04-12 10:00:10|470.54|468.14|470.44|468.04|470.54|468.14|470.34|467.94|0
1649757620000|2022-04-12 10:00:20|470.34|467.94|470.34|467.94|470.54|468.14|470.34|467.94|0
1649757630000|2022-04-12 10:00:30|470.14|467.74|470.54|468.14|470.54|468.14|470.14|467.74|0
1649757640000|2022-04-12 10:00:40|470.74|468.34|470.74|468.34|471.15|468.75|470.74|468.34|0
1649757650000|2022-04-12 10:00:50|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1649757660000|2022-04-12 10:01:00|470.74|468.34|470.74|468.34|470.74|468.34|470.54|468.14|0
1649757670000|2022-04-12 10:01:10|470.54|468.14|470.94|468.54|470.94|468.54|470.54|468.14|0
1649757680000|2022-04-12 10:01:20|470.74|468.34|470.74|468.34|470.74|468.34|470.74|468.34|0
1649757690000|2022-04-12 10:01:30|470.84|468.44|470.74|468.34|470.94|468.54|470.74|468.34|0
1649757700000|2022-04-12 10:01:40|470.54|468.14|470.54|468.14|470.64|468.24|470.54|468.14|0
1649757710000|2022-04-12 10:01:50|470.74|468.34|470.94|468.54|470.94|468.54|470.74|468.34|0
1649757720000|2022-04-12 10:02:00|471.14|468.74|471.14|468.74|471.14|468.74|471.14|468.74|0
1649757730000|2022-04-12 10:02:10|471.55|469.15|471.75|469.35|471.75|469.35|471.55|469.15|0
1649757740000|2022-04-12 10:02:20|471.95|469.55|471.75|469.35|471.95|469.55|471.75|469.35|0
1649757760000|2022-04-12 10:02:40|471.85|469.45|471.95|469.55|471.95|469.55|471.85|469.45|0
1649757770000|2022-04-12 10:02:50|472.15|469.75|472.36|469.96|472.56|470.16|472.15|469.75|0
1649757780000|2022-04-12 10:03:00|472.56|470.16|472.76|470.36|472.76|470.36|472.56|470.16|0
1649757790000|2022-04-12 10:03:10|472.66|470.26|472.36|469.96|472.66|470.26|472.36|469.96|0
1649757800000|2022-04-12 10:03:20|472.45|470.05|472.36|469.96|472.56|470.16|472.36|469.96|0
1649757810000|2022-04-12 10:03:30|472.15|469.75|471.95|469.55|472.15|469.75|471.95|469.55|0
1649757820000|2022-04-12 10:03:40|471.75|469.35|471.95|469.55|471.95|469.55|471.75|469.35|0
1649757830000|2022-04-12 10:03:50|471.75|469.35|471.85|469.45|471.85|469.45|471.75|469.35|0
1649757840000|2022-04-12 10:04:00|471.95|469.55|471.55|469.15|471.95|469.55|471.55|469.15|0
1649757850000|2022-04-12 10:04:10|471.34|468.94|471.75|469.35|471.95|469.55|471.34|468.94|0
1649757860000|2022-04-12 10:04:20|471.55|469.15|471.55|469.15|471.55|469.15|471.55|469.15|0
1649757870000|2022-04-12 10:04:30|471.44|469.04|471.55|469.15|471.55|469.15|471.44|469.04|0
1649757880000|2022-04-12 10:04:40|471.34|468.94|471.34|468.94|471.34|468.94|471.14|468.74|0
1649757900000|2022-04-12 10:05:00|471.14|468.74|471.14|468.74|471.14|468.74|471.14|468.74|0
1649757910000|2022-04-12 10:05:10|470.94|468.54|470.74|468.34|470.94|468.54|470.74|468.34|0
1649757920000|2022-04-12 10:05:20|470.94|468.54|470.74|468.34|470.94|468.54|470.74|468.34|0
1649757930000|2022-04-12 10:05:30|470.54|468.14|471.14|468.74|471.14|468.74|470.54|468.14|0
1649757940000|2022-04-12 10:05:40|470.94|468.54|471.14|468.74|471.14|468.74|470.74|468.34|0
1649757950000|2022-04-12 10:05:50|470.94|468.54|470.74|468.34|470.94|468.54|470.74|468.34|0
1649757960000|2022-04-12 10:06:00|470.54|468.14|470.54|468.14|470.54|468.14|470.33|467.93|0
1649757970000|2022-04-12 10:06:10|470.33|467.93|470.13|467.73|470.33|467.93|469.93|467.53|0
1649757990000|2022-04-12 10:06:30|469.93|467.53|469.93|467.53|469.93|467.53|469.93|467.53|0
1649758000000|2022-04-12 10:06:40|469.73|467.33|469.73|467.33|469.93|467.53|469.73|467.33|0
1649758010000|2022-04-12 10:06:50|469.93|467.53|469.93|467.53|469.93|467.53|469.93|467.53|0
1649758020000|2022-04-12 10:07:00|469.73|467.33|469.73|467.33|469.73|467.33|469.53|467.13|0
1649758030000|2022-04-12 10:07:10|469.93|467.53|469.93|467.53|469.93|467.53|469.93|467.53|0
1649758040000|2022-04-12 10:07:20|470.03|467.63|470.13|467.73|470.13|467.73|470.03|467.63|0
1649758050000|2022-04-12 10:07:30|470.33|467.93|470.33|467.93|470.53|468.13|470.33|467.93|0
1649758080000|2022-04-12 10:08:00|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1649758090000|2022-04-12 10:08:10|469.93|467.53|469.73|467.33|469.93|467.53|469.73|467.33|0
1649758100000|2022-04-12 10:08:20|470.33|467.93|470.53|468.13|470.53|468.13|470.33|467.93|0
1649758110000|2022-04-12 10:08:30|470.43|468.03|470.53|468.13|470.53|468.13|470.43|468.03|0
1649758120000|2022-04-12 10:08:40|470.43|468.03|470.53|468.13|470.53|468.13|470.43|468.03|0
1649758130000|2022-04-12 10:08:50|470.74|468.34|471.14|468.74|471.54|469.14|470.74|468.34|0
1649758140000|2022-04-12 10:09:00|470.94|468.54|470.74|468.34|471.14|468.74|470.74|468.34|0
1649758150000|2022-04-12 10:09:10|471.14|468.74|471.14|468.74|471.24|468.84|471.14|468.74|0
1649758160000|2022-04-12 10:09:20|471.34|468.94|471.14|468.74|471.34|468.94|471.14|468.74|0
1649758170000|2022-04-12 10:09:30|471.03|468.63|470.94|468.54|471.03|468.63|470.94|468.54|0
1649758180000|2022-04-12 10:09:40|470.73|468.33|470.94|468.54|470.94|468.54|470.73|468.33|0
1649758190000|2022-04-12 10:09:50|470.83|468.43|471.03|468.63|471.03|468.63|470.83|468.43|0
1649758200000|2022-04-12 10:10:00|470.94|468.54|470.94|468.54|471.14|468.74|470.94|468.54|0
1649758210000|2022-04-12 10:10:10|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1649758220000|2022-04-12 10:10:20|470.63|468.23|470.53|468.13|470.63|468.23|470.33|467.93|0
1649758230000|2022-04-12 10:10:30|470.13|467.73|469.93|467.53|470.13|467.73|469.93|467.53|0
1649758250000|2022-04-12 10:10:50|470.13|467.73|469.93|467.53|470.13|467.73|469.93|467.53|0
1649758260000|2022-04-12 10:11:00|469.82|467.42|469.93|467.53|470.13|467.73|469.82|467.42|0
1649758270000|2022-04-12 10:11:10|470.02|467.62|470.13|467.73|470.13|467.73|469.93|467.53|0
1649758280000|2022-04-12 10:11:20|469.93|467.53|470.22|467.82|470.33|467.93|469.93|467.53|0
1649758290000|2022-04-12 10:11:30|470.33|467.93|470.53|468.13|470.94|468.54|470.33|467.93|0
1649758300000|2022-04-12 10:11:40|470.33|467.93|470.53|468.13|470.53|468.13|470.33|467.93|0
1649758310000|2022-04-12 10:11:50|470.73|468.33|470.73|468.33|470.73|468.33|470.73|468.33|0
1649758320000|2022-04-12 10:12:00|470.53|468.13|470.53|468.13|470.53|468.13|470.43|468.03|0
1649758330000|2022-04-12 10:12:10|470.73|468.33|470.93|468.53|471.14|468.74|470.73|468.33|0
1649758340000|2022-04-12 10:12:20|470.73|468.33|470.73|468.33|470.83|468.43|470.73|468.33|0
1649758350000|2022-04-12 10:12:30|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1649758360000|2022-04-12 10:12:40|470.83|468.43|470.83|468.43|470.83|468.43|470.73|468.33|0
1649758370000|2022-04-12 10:12:50|470.73|468.33|470.73|468.33|470.73|468.33|470.63|468.23|0
1649758380000|2022-04-12 10:13:00|470.83|468.43|470.73|468.33|470.83|468.43|470.53|468.13|0
1649758390000|2022-04-12 10:13:10|470.93|468.53|471.43|469.03|471.43|469.03|470.83|468.43|0
1649758400000|2022-04-12 10:13:20|471.54|469.14|471.64|469.24|471.64|469.24|471.54|469.14|0
1649758410000|2022-04-12 10:13:30|471.74|469.34|472.35|469.95|472.35|469.95|471.74|469.34|0
1649758420000|2022-04-12 10:13:40|472.55|470.15|472.35|469.95|472.55|470.15|472.35|469.95|0
1649758430000|2022-04-12 10:13:50|472.15|469.75|472.15|469.75|472.15|469.75|472.15|469.75|0
1649758440000|2022-04-12 10:14:00|472.35|469.95|471.34|468.94|472.35|469.95|471.34|468.94|0
1649758450000|2022-04-12 10:14:10|471.54|469.14|471.74|469.34|471.74|469.34|471.54|469.14|0
1649758460000|2022-04-12 10:14:20|471.54|469.14|470.73|468.33|471.54|469.14|470.73|468.33|0
1649758470000|2022-04-12 10:14:30|470.93|468.53|470.93|468.53|470.93|468.53|470.83|468.43|0
1649758480000|2022-04-12 10:14:40|470.42|468.02|470.42|468.02|470.42|468.02|470.42|468.02|0
1649758490000|2022-04-12 10:14:50|470.53|468.13|470.33|467.93|470.53|468.13|470.33|467.93|0
1649758500000|2022-04-12 10:15:00|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1649758510000|2022-04-12 10:15:10|470.33|467.93|469.72|467.32|470.33|467.93|469.72|467.32|0
1649758520000|2022-04-12 10:15:20|469.92|467.52|469.92|467.52|469.92|467.52|469.92|467.52|0
1649758530000|2022-04-12 10:15:30|470.53|468.13|470.12|467.72|470.53|468.13|470.12|467.72|0
1649758540000|2022-04-12 10:15:40|469.92|467.52|469.92|467.52|469.92|467.52|469.92|467.52|0
1649758560000|2022-04-12 10:16:00|470.33|467.93|470.33|467.93|470.33|467.93|470.33|467.93|0
1649758570000|2022-04-12 10:16:10|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1649758580000|2022-04-12 10:16:20|470.02|467.62|470.12|467.72|470.12|467.72|470.02|467.62|0
1649758600000|2022-04-12 10:16:40|469.92|467.52|469.62|467.22|469.92|467.52|469.62|467.22|0
1649758610000|2022-04-12 10:16:50|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1649758620000|2022-04-12 10:17:00|469.32|466.92|469.52|467.12|469.52|467.12|469.32|466.92|0
1649758630000|2022-04-12 10:17:10|469.32|466.92|469.32|466.92|469.32|466.92|469.32|466.92|0
1649758640000|2022-04-12 10:17:20|469.11|466.71|469.32|466.92|469.32|466.92|469.11|466.71|0
1649758650000|2022-04-12 10:17:30|469.72|467.32|469.92|467.52|470.12|467.72|469.72|467.32|0
1649758660000|2022-04-12 10:17:40|469.72|467.32|469.52|467.12|469.72|467.32|469.52|467.12|0
1649758670000|2022-04-12 10:17:50|469.61|467.21|469.61|467.21|469.72|467.32|469.61|467.21|0
1649758680000|2022-04-12 10:18:00|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1649758690000|2022-04-12 10:18:10|469.72|467.32|469.72|467.32|469.72|467.32|469.61|467.21|0
1649758700000|2022-04-12 10:18:20|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1649758710000|2022-04-12 10:18:30|469.11|466.71|468.71|466.31|469.11|466.71|468.71|466.31|0
1649758720000|2022-04-12 10:18:40|468.51|466.11|468.91|466.51|468.91|466.51|468.51|466.11|0
1649758730000|2022-04-12 10:18:50|468.81|466.41|468.71|466.31|468.81|466.41|468.71|466.31|0
1649758740000|2022-04-12 10:19:00|468.81|466.41|468.81|466.41|468.81|466.41|468.81|466.41|0
1649758750000|2022-04-12 10:19:10|468.91|466.51|468.71|466.31|468.91|466.51|468.71|466.31|0
1649758760000|2022-04-12 10:19:20|468.51|466.11|468.51|466.11|468.51|466.11|468.51|466.11|0
1649758770000|2022-04-12 10:19:30|468.71|466.31|468.81|466.41|468.81|466.41|468.71|466.31|0
1649758780000|2022-04-12 10:19:40|468.91|466.51|468.91|466.51|469.11|466.71|468.91|466.51|0
1649758790000|2022-04-12 10:19:50|468.51|466.11|468.51|466.11|468.71|466.31|468.51|466.11|0
1649758800000|2022-04-12 10:20:00|468.71|466.31|468.91|466.51|468.91|466.51|468.51|466.11|0
1649758810000|2022-04-12 10:20:10|468.71|466.31|468.51|466.11|468.81|466.41|468.51|466.11|0
1649758820000|2022-04-12 10:20:20|468.6|466.2|468.31|465.91|468.6|466.2|468.1|465.7|0
1649758830000|2022-04-12 10:20:30|468.2|465.8|468.1|465.7|468.2|465.8|468.1|465.7|0
1649758840000|2022-04-12 10:20:40|467.9|465.5|468.1|465.7|468.1|465.7|467.9|465.5|0
1649758850000|2022-04-12 10:20:50|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1649758860000|2022-04-12 10:21:00|468.1|465.7|468.4|466|468.4|466|468.1|465.7|0
1649758870000|2022-04-12 10:21:10|468.51|466.11|468.31|465.91|468.51|466.11|468.31|465.91|0
1649758880000|2022-04-12 10:21:20|468.51|466.11|468.31|465.91|468.51|466.11|468.31|465.91|0
1649758890000|2022-04-12 10:21:30|468.1|465.7|468.2|465.8|468.2|465.8|468.1|465.7|0
1649758900000|2022-04-12 10:21:40|468.31|465.91|468.51|466.11|468.51|466.11|468.31|465.91|0
1649758910000|2022-04-12 10:21:50|468.91|466.51|469.11|466.71|469.11|466.71|468.91|466.51|0
1649758920000|2022-04-12 10:22:00|469.31|466.91|469.31|466.91|469.51|467.11|469.31|466.91|0
1649758930000|2022-04-12 10:22:10|469.11|466.71|469.11|466.71|469.11|466.71|469.11|466.71|0
1649758940000|2022-04-12 10:22:20|469.31|466.91|469.11|466.71|469.31|466.91|469.11|466.71|0
1649758950000|2022-04-12 10:22:30|469.21|466.81|469.31|466.91|469.31|466.91|469.21|466.81|0
1649758960000|2022-04-12 10:22:40|469.11|466.71|469.11|466.71|469.11|466.71|469.11|466.71|0
1649758970000|2022-04-12 10:22:50|469.31|466.91|469.11|466.71|469.31|466.91|469.11|466.71|0
1649758980000|2022-04-12 10:23:00|468.91|466.51|468.91|466.51|468.91|466.51|468.91|466.51|0
1649758990000|2022-04-12 10:23:10|468.71|466.31|469.11|466.71|469.11|466.71|468.71|466.31|0
1649759000000|2022-04-12 10:23:20|469.31|466.91|468.91|466.51|469.31|466.91|468.91|466.51|0
1649759010000|2022-04-12 10:23:30|468.71|466.31|468.51|466.11|468.71|466.31|468.51|466.11|0
1649759020000|2022-04-12 10:23:40|468.3|465.9|468.51|466.11|468.51|466.11|468.3|465.9|0
1649759030000|2022-04-12 10:23:50|468.71|466.31|468.6|466.2|468.71|466.31|468.6|466.2|0
1649759040000|2022-04-12 10:24:00|468.51|466.11|468.51|466.11|468.51|466.11|468.4|466|0
1649759050000|2022-04-12 10:24:10|468.3|465.9|468.1|465.7|468.3|465.9|467.9|465.5|0
1649759060000|2022-04-12 10:24:20|467.9|465.5|467.7|465.3|467.9|465.5|467.7|465.3|0
1649759070000|2022-04-12 10:24:30|468.1|465.7|468.3|465.9|468.3|465.9|468.1|465.7|0
1649759080000|2022-04-12 10:24:40|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1649759090000|2022-04-12 10:24:50|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1649759100000|2022-04-12 10:25:00|468.71|466.31|468.3|465.9|468.71|466.31|468.3|465.9|0
1649759110000|2022-04-12 10:25:10|468.1|465.7|467.9|465.5|468.1|465.7|467.9|465.5|0
1649759120000|2022-04-12 10:25:20|467.5|465.1|467.5|465.1|467.5|465.1|467.5|465.1|0
1649759130000|2022-04-12 10:25:30|467.7|465.3|467.79|465.39|467.79|465.39|467.5|465.1|0
1649759140000|2022-04-12 10:25:40|467.9|465.5|467.9|465.5|468.1|465.7|467.9|465.5|0
1649759150000|2022-04-12 10:25:50|468.1|465.7|468.1|465.7|468.1|465.7|468|465.6|0
1649759160000|2022-04-12 10:26:00|467.9|465.5|467.9|465.5|467.9|465.5|467.9|465.5|0
1649759170000|2022-04-12 10:26:10|468.1|465.7|468.1|465.7|468.1|465.7|468.1|465.7|0
1649759180000|2022-04-12 10:26:20|467.9|465.5|467.9|465.5|467.9|465.5|467.9|465.5|0
1649759200000|2022-04-12 10:26:40|467.79|465.39|467.7|465.3|467.79|465.39|467.7|465.3|0
1649759210000|2022-04-12 10:26:50|467.5|465.1|467.7|465.3|467.7|465.3|467.5|465.1|0
1649759220000|2022-04-12 10:27:00|467.5|465.1|467.7|465.3|467.7|465.3|467.5|465.1|0
1649759230000|2022-04-12 10:27:10|467.5|465.1|467.7|465.3|467.7|465.3|467.5|465.1|0
1649759240000|2022-04-12 10:27:20|467.5|465.1|467.7|465.3|467.7|465.3|467.5|465.1|0
1649759250000|2022-04-12 10:27:30|467.59|465.19|467.5|465.1|467.59|465.19|467.5|465.1|0
1649759260000|2022-04-12 10:27:40|467.79|465.39|468.1|465.7|468.1|465.7|467.79|465.39|0
1649759270000|2022-04-12 10:27:50|467.9|465.5|468.1|465.7|468.1|465.7|467.9|465.5|0
1649759280000|2022-04-12 10:28:00|468.5|466.1|468.5|466.1|468.5|466.1|468.5|466.1|0
1649759290000|2022-04-12 10:28:10|468.7|466.3|468.7|466.3|468.7|466.3|468.7|466.3|0
1649759300000|2022-04-12 10:28:20|468.5|466.1|468.5|466.1|468.5|466.1|468.5|466.1|0
1649759310000|2022-04-12 10:28:30|468.4|466|468.5|466.1|468.5|466.1|468.4|466|0
1649759320000|2022-04-12 10:28:40|468.6|466.2|468.7|466.3|468.7|466.3|468.6|466.2|0
1649759330000|2022-04-12 10:28:50|469.11|466.71|469.31|466.91|469.31|466.91|469.11|466.71|0
1649759340000|2022-04-12 10:29:00|469.51|467.11|469.51|467.11|469.51|467.11|469.51|467.11|0
1649759350000|2022-04-12 10:29:10|469.61|467.21|469.71|467.31|469.71|467.31|469.51|467.11|0
1649759360000|2022-04-12 10:29:20|469.51|467.11|469.71|467.31|469.71|467.31|469.51|467.11|0
1649759370000|2022-04-12 10:29:30|469.91|467.51|469.91|467.51|469.91|467.51|469.91|467.51|0
1649759380000|2022-04-12 10:29:40|470.11|467.71|470.32|467.92|470.32|467.92|470.11|467.71|0
1649759390000|2022-04-12 10:29:50|470.52|468.12|470.52|468.12|470.61|468.21|470.52|468.12|0
1649759400000|2022-04-12 10:30:00|470.32|467.92|470.11|467.71|470.32|467.92|470.11|467.71|0
1649759410000|2022-04-12 10:30:10|470.32|467.92|470.72|468.32|470.72|468.32|470.32|467.92|0
1649759420000|2022-04-12 10:30:20|470.52|468.12|470.52|468.12|470.52|468.12|470.41|468.01|0
1649759430000|2022-04-12 10:30:30|470.32|467.92|470.21|467.81|470.32|467.92|470.11|467.71|0
1649759440000|2022-04-12 10:30:40|470.11|467.71|469.91|467.51|470.11|467.71|469.91|467.51|0
1649759450000|2022-04-12 10:30:50|469.71|467.31|469.51|467.11|469.71|467.31|469.51|467.11|0
1649759460000|2022-04-12 10:31:00|469.71|467.31|469.91|467.51|469.91|467.51|469.71|467.31|0
1649759470000|2022-04-12 10:31:10|470.11|467.71|470.11|467.71|470.72|468.32|470.11|467.71|0
1649759480000|2022-04-12 10:31:20|469.91|467.51|470.31|467.91|470.31|467.91|469.91|467.51|0
1649759490000|2022-04-12 10:31:30|470.11|467.71|470.31|467.91|470.31|467.91|470.11|467.71|0
1649759500000|2022-04-12 10:31:40|470.52|468.12|470.52|468.12|470.52|468.12|470.31|467.91|0
1649759510000|2022-04-12 10:31:50|470.72|468.32|470.52|468.12|470.72|468.32|470.52|468.12|0
1649759520000|2022-04-12 10:32:00|470.31|467.91|470.72|468.32|470.72|468.32|470.31|467.91|0
1649759530000|2022-04-12 10:32:10|470.52|468.12|470.52|468.12|470.72|468.32|470.52|468.12|0
1649759540000|2022-04-12 10:32:20|470.92|468.52|471.12|468.72|471.12|468.72|470.92|468.52|0
1649759550000|2022-04-12 10:32:30|470.92|468.52|470.31|467.91|470.92|468.52|470.31|467.91|0
1649759560000|2022-04-12 10:32:40|470.52|468.12|470.41|468.01|470.52|468.12|470.31|467.91|0
1649759570000|2022-04-12 10:32:50|470.31|467.91|470.52|468.12|470.52|468.12|470.11|467.71|0
1649759580000|2022-04-12 10:33:00|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1649759590000|2022-04-12 10:33:10|470.41|468.01|470.51|468.11|470.52|468.12|470.41|468.01|0
1649759620000|2022-04-12 10:33:40|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1649759630000|2022-04-12 10:33:50|470.11|467.71|470.92|468.52|470.92|468.52|470.11|467.71|0
1649759640000|2022-04-12 10:34:00|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1649759660000|2022-04-12 10:34:20|470.92|468.52|470.92|468.52|470.92|468.52|470.81|468.41|0
1649759670000|2022-04-12 10:34:30|471.12|468.72|470.92|468.52|471.12|468.72|470.92|468.52|0
1649759680000|2022-04-12 10:34:40|471.12|468.72|471.52|469.12|471.52|469.12|471.12|468.72|0
1649759690000|2022-04-12 10:34:50|471.32|468.92|471.32|468.92|471.32|468.92|471.12|468.72|0
1649759700000|2022-04-12 10:35:00|471.93|469.53|472.13|469.73|472.33|469.93|471.93|469.53|0
1649759710000|2022-04-12 10:35:10|472.33|469.93|472.13|469.73|472.33|469.93|472.13|469.73|0
1649759720000|2022-04-12 10:35:20|472.53|470.13|473.14|470.74|473.14|470.74|472.53|470.13|0
1649759730000|2022-04-12 10:35:30|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1649759740000|2022-04-12 10:35:40|472.53|470.13|472.53|470.13|472.53|470.13|472.53|470.13|0
1649759750000|2022-04-12 10:35:50|472.74|470.34|472.53|470.13|472.74|470.34|472.53|470.13|0
1649759760000|2022-04-12 10:36:00|472.94|470.54|472.94|470.54|472.94|470.54|472.74|470.34|0
1649759770000|2022-04-12 10:36:10|472.74|470.34|472.73|470.33|472.83|470.43|472.73|470.33|0
1649759780000|2022-04-12 10:36:20|472.83|470.43|472.73|470.33|472.94|470.54|472.73|470.33|0
1649759790000|2022-04-12 10:36:30|472.94|470.54|474.15|471.75|474.56|472.16|472.94|470.54|0
1649759800000|2022-04-12 10:36:40|473.95|471.55|473.95|471.55|473.95|471.55|473.54|471.14|0
1649759820000|2022-04-12 10:37:00|473.75|471.35|473.64|471.24|473.75|471.35|473.64|471.24|0
1649759830000|2022-04-12 10:37:10|473.75|471.35|473.95|471.55|473.95|471.55|473.54|471.14|0
1649759850000|2022-04-12 10:37:30|473.84|471.44|473.75|471.35|473.84|471.44|473.75|471.35|0
1649759870000|2022-04-12 10:37:50|473.54|471.14|473.34|470.94|473.54|471.14|473.34|470.94|0
1649759880000|2022-04-12 10:38:00|473.54|471.14|473.75|471.35|473.75|471.35|473.34|470.94|0
1649759890000|2022-04-12 10:38:10|473.95|471.55|473.74|471.34|473.95|471.55|473.74|471.34|0
1649759900000|2022-04-12 10:38:20|473.64|471.24|473.64|471.24|473.64|471.24|473.64|471.24|0
1649759910000|2022-04-12 10:38:30|473.74|471.34|473.74|471.34|473.74|471.34|473.64|471.24|0
1649759920000|2022-04-12 10:38:40|473.64|471.24|473.54|471.14|473.74|471.34|473.54|471.14|0
1649759930000|2022-04-12 10:38:50|473.74|471.34|473.74|471.34|473.74|471.34|473.54|471.14|0
1649759940000|2022-04-12 10:39:00|473.84|471.44|473.84|471.44|473.84|471.44|473.84|471.44|0
1649759950000|2022-04-12 10:39:10|473.74|471.34|473.74|471.34|473.95|471.55|473.74|471.34|0
1649759970000|2022-04-12 10:39:30|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1649759980000|2022-04-12 10:39:40|473.74|471.34|473.54|471.14|473.74|471.34|473.54|471.14|0
1649759990000|2022-04-12 10:39:50|473.34|470.94|473.54|471.14|473.54|471.14|473.34|470.94|0
1649760000000|2022-04-12 10:40:00|473.34|470.94|473.34|470.94|473.34|470.94|473.14|470.74|0
1649760010000|2022-04-12 10:40:10|473.23|470.83|473.23|470.83|473.23|470.83|473.23|470.83|0
1649760020000|2022-04-12 10:40:20|473.34|470.94|473.14|470.74|473.34|470.94|473.14|470.74|0
1649760030000|2022-04-12 10:40:30|472.93|470.53|473.14|470.74|473.14|470.74|472.93|470.53|0
1649760040000|2022-04-12 10:40:40|473.23|470.83|473.14|470.74|473.34|470.94|473.14|470.74|0
1649760060000|2022-04-12 10:41:00|472.93|470.53|472.12|469.72|472.93|470.53|472.12|469.72|0
1649760070000|2022-04-12 10:41:10|471.92|469.52|472.12|469.72|472.12|469.72|471.92|469.52|0
1649760080000|2022-04-12 10:41:20|471.92|469.52|471.92|469.52|472.02|469.62|471.92|469.52|0
1649760090000|2022-04-12 10:41:30|471.72|469.32|471.92|469.52|472.12|469.72|471.72|469.32|0
1649760100000|2022-04-12 10:41:40|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1649760110000|2022-04-12 10:41:50|471.92|469.52|472.53|470.13|472.53|470.13|471.92|469.52|0
1649760120000|2022-04-12 10:42:00|472.33|469.93|472.33|469.93|472.33|469.93|472.33|469.93|0
1649760130000|2022-04-12 10:42:10|472.53|470.13|472.93|470.53|472.93|470.53|472.53|470.13|0
1649760140000|2022-04-12 10:42:20|473.03|470.63|472.93|470.53|473.03|470.63|472.93|470.53|0
1649760150000|2022-04-12 10:42:30|473.13|470.73|473.34|470.94|473.34|470.94|473.13|470.73|0
1649760160000|2022-04-12 10:42:40|473.13|470.73|473.34|470.94|473.34|470.94|473.13|470.73|0
1649760170000|2022-04-12 10:42:50|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1649760180000|2022-04-12 10:43:00|473.34|470.94|473.34|470.94|473.34|470.94|473.34|470.94|0
1649760200000|2022-04-12 10:43:20|473.13|470.73|473.13|470.73|473.34|470.94|473.13|470.73|0
1649760210000|2022-04-12 10:43:30|473.23|470.83|472.93|470.53|473.34|470.94|472.93|470.53|0
1649760220000|2022-04-12 10:43:40|473.13|470.73|473.54|471.14|473.54|471.14|473.13|470.73|0
1649760230000|2022-04-12 10:43:50|473.74|471.34|473.54|471.14|473.74|471.34|473.54|471.14|0
1649760240000|2022-04-12 10:44:00|473.74|471.34|473.74|471.34|473.94|471.54|473.74|471.34|0
1649760250000|2022-04-12 10:44:10|473.54|471.14|473.74|471.34|473.74|471.34|473.54|471.14|0
1649760260000|2022-04-12 10:44:20|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1649760270000|2022-04-12 10:44:30|473.74|471.34|473.94|471.54|473.94|471.54|473.74|471.34|0
1649760280000|2022-04-12 10:44:40|473.74|471.34|473.74|471.34|473.74|471.34|473.74|471.34|0
1649760290000|2022-04-12 10:44:50|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1649760300000|2022-04-12 10:45:00|473.74|471.34|473.54|471.14|473.74|471.34|473.54|471.14|0
1649760310000|2022-04-12 10:45:10|473.63|471.23|473.54|471.14|473.74|471.34|473.54|471.14|0
1649760320000|2022-04-12 10:45:20|473.94|471.54|473.94|471.54|473.94|471.54|473.94|471.54|0
1649760330000|2022-04-12 10:45:30|473.74|471.34|473.84|471.44|473.94|471.54|473.74|471.34|0
1649760340000|2022-04-12 10:45:40|473.74|471.34|473.74|471.34|473.74|471.34|473.74|471.34|0
1649760350000|2022-04-12 10:45:50|472.93|470.53|472.93|470.53|472.93|470.53|472.93|470.53|0
1649760360000|2022-04-12 10:46:00|473.13|470.73|473.13|470.73|473.33|470.93|473.13|470.73|0
1649760370000|2022-04-12 10:46:10|473.33|470.93|473.13|470.73|473.33|470.93|473.13|470.73|0
1649760380000|2022-04-12 10:46:20|473.33|470.93|473.13|470.73|473.33|470.93|473.13|470.73|0
1649760390000|2022-04-12 10:46:30|473.33|470.93|473.13|470.73|473.33|470.93|473.13|470.73|0
1649760400000|2022-04-12 10:46:40|473.03|470.63|473.13|470.73|473.13|470.73|472.93|470.53|0
1649760410000|2022-04-12 10:46:50|473.03|470.63|472.93|470.53|473.03|470.63|472.93|470.53|0
1649760420000|2022-04-12 10:47:00|472.82|470.42|472.93|470.53|472.93|470.53|472.73|470.33|0
1649760430000|2022-04-12 10:47:10|472.73|470.33|472.73|470.33|472.82|470.42|472.73|470.33|0
1649760440000|2022-04-12 10:47:20|472.52|470.12|472.52|470.12|472.52|470.12|472.32|469.92|0
1649760450000|2022-04-12 10:47:30|472.42|470.02|472.73|470.33|472.73|470.33|472.42|470.02|0
1649760460000|2022-04-12 10:47:40|472.93|470.53|472.52|470.12|472.93|470.53|472.52|470.12|0
1649760470000|2022-04-12 10:47:50|472.62|470.22|472.42|470.02|472.73|470.33|472.32|469.92|0
1649760480000|2022-04-12 10:48:00|472.52|470.12|472.52|470.12|472.52|470.12|472.12|469.72|0
1649760490000|2022-04-12 10:48:10|472.73|470.33|472.93|470.53|472.93|470.53|472.73|470.33|0
1649760500000|2022-04-12 10:48:20|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1649760510000|2022-04-12 10:48:30|472.93|470.53|472.93|470.53|472.93|470.53|472.93|470.53|0
1649760520000|2022-04-12 10:48:40|473.13|470.73|472.93|470.53|473.13|470.73|472.93|470.53|0
1649760530000|2022-04-12 10:48:50|472.52|470.12|472.32|469.92|472.52|470.12|472.12|469.72|0
1649760540000|2022-04-12 10:49:00|472.42|470.02|472.52|470.12|472.52|470.12|472.42|470.02|0
1649760550000|2022-04-12 10:49:10|472.62|470.22|472.52|470.12|472.62|470.22|472.52|470.12|0
1649760560000|2022-04-12 10:49:20|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1649760570000|2022-04-12 10:49:30|472.32|469.92|472.52|470.12|472.52|470.12|472.32|469.92|0
1649760580000|2022-04-12 10:49:40|472.62|470.22|472.52|470.12|472.62|470.22|472.52|470.12|0
1649760590000|2022-04-12 10:49:50|472.72|470.32|472.52|470.12|472.72|470.32|472.52|470.12|0
1649760600000|2022-04-12 10:50:00|472.62|470.22|472.93|470.53|472.93|470.53|472.62|470.22|0
1649760610000|2022-04-12 10:50:10|473.13|470.73|472.93|470.53|473.33|470.93|472.93|470.53|0
1649760620000|2022-04-12 10:50:20|473.13|470.73|473.13|470.73|473.33|470.93|473.13|470.73|0
1649760630000|2022-04-12 10:50:30|472.93|470.53|473.02|470.62|473.02|470.62|472.93|470.53|0
1649760640000|2022-04-12 10:50:40|473.13|470.73|473.13|470.73|473.13|470.73|473.13|470.73|0
1649760650000|2022-04-12 10:50:50|472.93|470.53|472.72|470.32|472.93|470.53|472.72|470.32|0
1649760660000|2022-04-12 10:51:00|472.82|470.42|472.52|470.12|472.82|470.42|472.52|470.12|0
1649760670000|2022-04-12 10:51:10|472.72|470.32|472.72|470.32|472.72|470.32|472.72|470.32|0
1649760680000|2022-04-12 10:51:20|472.93|470.53|472.72|470.32|472.93|470.53|472.72|470.32|0
1649760690000|2022-04-12 10:51:30|472.93|470.53|472.93|470.53|472.93|470.53|472.93|470.53|0
1649760700000|2022-04-12 10:51:40|472.72|470.32|472.72|470.32|472.93|470.53|472.72|470.32|0
1649760710000|2022-04-12 10:51:50|472.93|470.53|472.82|470.42|472.93|470.53|472.82|470.42|0
1649760720000|2022-04-12 10:52:00|472.93|470.53|472.93|470.53|472.93|470.53|472.72|470.32|0
1649760730000|2022-04-12 10:52:10|473.02|470.62|473.33|470.93|473.33|470.93|473.02|470.62|0
1649760750000|2022-04-12 10:52:30|473.13|470.73|473.13|470.73|473.33|470.93|473.13|470.73|0
1649760760000|2022-04-12 10:52:40|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1649760770000|2022-04-12 10:52:50|473.22|470.82|473.33|470.93|473.33|470.93|473.13|470.73|0
1649760780000|2022-04-12 10:53:00|473.22|470.82|472.92|470.52|473.22|470.82|472.92|470.52|0
1649760790000|2022-04-12 10:53:10|473.13|470.73|473.33|470.93|473.33|470.93|473.13|470.73|0
1649760810000|2022-04-12 10:53:30|473.13|470.73|473.33|470.93|473.33|470.93|473.13|470.73|0
1649760840000|2022-04-12 10:54:00|473.13|470.73|473.33|470.93|473.33|470.93|473.13|470.73|0
1649760850000|2022-04-12 10:54:10|473.22|470.82|473.13|470.73|473.33|470.93|473.13|470.73|0
1649760860000|2022-04-12 10:54:20|473.33|470.93|473.33|470.93|473.33|470.93|473.13|470.73|0
1649760870000|2022-04-12 10:54:30|473.13|470.73|473.13|470.73|473.13|470.73|473.13|470.73|0
1649760880000|2022-04-12 10:54:40|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1649760890000|2022-04-12 10:54:50|473.53|471.13|473.53|471.13|473.53|471.13|473.53|471.13|0
1649760900000|2022-04-12 10:55:00|473.73|471.33|473.53|471.13|473.73|471.33|473.53|471.13|0
1649760930000|2022-04-12 10:55:30|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1649760940000|2022-04-12 10:55:40|473.93|471.53|473.93|471.53|473.93|471.53|473.73|471.33|0
1649760950000|2022-04-12 10:55:50|473.73|471.33|473.73|471.33|473.73|471.33|473.73|471.33|0
1649760960000|2022-04-12 10:56:00|473.53|471.13|473.73|471.33|473.73|471.33|473.53|471.13|0
1649760970000|2022-04-12 10:56:10|473.63|471.23|473.53|471.13|473.63|471.23|473.53|471.13|0
1649760990000|2022-04-12 10:56:30|473.63|471.23|473.73|471.33|473.73|471.33|473.53|471.13|0
1649761010000|2022-04-12 10:56:50|473.53|471.13|473.53|471.13|473.53|471.13|473.53|471.13|0
1649761030000|2022-04-12 10:57:10|473.73|471.33|473.73|471.33|473.73|471.33|473.63|471.23|0
1649761040000|2022-04-12 10:57:20|473.63|471.23|473.53|471.13|473.63|471.23|473.53|471.13|0
1649761070000|2022-04-12 10:57:50|473.12|470.72|472.72|470.32|473.12|470.72|472.72|470.32|0
1649761080000|2022-04-12 10:58:00|472.52|470.12|472.11|469.71|472.52|470.12|472.11|469.71|0
1649761090000|2022-04-12 10:58:10|472.31|469.91|472.52|470.12|472.52|470.12|472.31|469.91|0
1649761100000|2022-04-12 10:58:20|472.31|469.91|472.31|469.91|472.31|469.91|472.31|469.91|0
1649761110000|2022-04-12 10:58:30|472.41|470.01|472.21|469.81|472.41|470.01|472.21|469.81|0
1649761120000|2022-04-12 10:58:40|472.11|469.71|471.71|469.31|472.11|469.71|471.71|469.31|0
1649761130000|2022-04-12 10:58:50|471.51|469.11|471.71|469.31|471.71|469.31|471.51|469.11|0
1649761140000|2022-04-12 10:59:00|471.51|469.11|471.3|468.9|471.51|469.11|471.3|468.9|0
1649761150000|2022-04-12 10:59:10|471.5|469.1|471.5|469.1|471.5|469.1|471.5|469.1|0
1649761170000|2022-04-12 10:59:30|471.3|468.9|471.3|468.9|471.3|468.9|471.3|468.9|0
1649761180000|2022-04-12 10:59:40|471.4|469|471.5|469.1|471.5|469.1|471.3|468.9|0
1649761190000|2022-04-12 10:59:50|471.3|468.9|471.5|469.1|471.5|469.1|471.3|468.9|0
1649761200000|2022-04-12 11:00:00|471.3|468.9|471.4|469|471.4|469|471.3|468.9|0
1649761210000|2022-04-12 11:00:10|471.3|468.9|471.3|468.9|471.5|469.1|471.3|468.9|0
1649761230000|2022-04-12 11:00:30|471.5|469.1|471.5|469.1|471.5|469.1|471.5|469.1|0
1649761250000|2022-04-12 11:00:50|471.3|468.9|471.3|468.9|471.3|468.9|471.3|468.9|0
1649761260000|2022-04-12 11:01:00|471.5|469.1|471.91|469.51|471.91|469.51|471.5|469.1|0
1649761270000|2022-04-12 11:01:10|472.11|469.71|472.11|469.71|472.51|470.11|472.11|469.71|0
1649761280000|2022-04-12 11:01:20|472.31|469.91|472.31|469.91|472.31|469.91|472.11|469.71|0
1649761290000|2022-04-12 11:01:30|472.11|469.71|472|469.6|472.11|469.71|471.91|469.51|0
1649761300000|2022-04-12 11:01:40|471.91|469.51|471.91|469.51|471.91|469.51|471.7|469.3|0
1649761310000|2022-04-12 11:01:50|471.7|469.3|472.11|469.71|472.11|469.71|471.7|469.3|0
1649761320000|2022-04-12 11:02:00|472|469.6|472.11|469.71|472.11|469.71|472|469.6|0
1649761330000|2022-04-12 11:02:10|472.31|469.91|472.11|469.71|472.31|469.91|472.11|469.71|0
1649761340000|2022-04-12 11:02:20|472|469.6|472.11|469.71|472.11|469.71|471.91|469.51|0
1649761350000|2022-04-12 11:02:30|471.91|469.51|472.11|469.71|472.11|469.71|471.91|469.51|0
1649761360000|2022-04-12 11:02:40|471.91|469.51|472.11|469.71|472.11|469.71|471.91|469.51|0
1649761370000|2022-04-12 11:02:50|472.31|469.91|472.31|469.91|472.31|469.91|472.31|469.91|0
1649761380000|2022-04-12 11:03:00|472.11|469.71|471.91|469.51|472.11|469.71|471.91|469.51|0
1649761390000|2022-04-12 11:03:10|471.7|469.3|471.6|469.2|471.7|469.3|471.5|469.1|0
1649761400000|2022-04-12 11:03:20|471.7|469.3|471.5|469.1|471.7|469.3|471.5|469.1|0
1649761410000|2022-04-12 11:03:30|471.3|468.9|471.1|468.7|471.5|469.1|471.1|468.7|0
1649761420000|2022-04-12 11:03:40|471.3|468.9|471.3|468.9|471.3|468.9|471.3|468.9|0
1649761440000|2022-04-12 11:04:00|471.4|469|471.3|468.9|471.4|469|471.3|468.9|0
1649761450000|2022-04-12 11:04:10|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1649761460000|2022-04-12 11:04:20|470.99|468.59|471.1|468.7|471.1|468.7|470.89|468.49|0
1649761480000|2022-04-12 11:04:40|471.3|468.9|471.3|468.9|471.3|468.9|471.3|468.9|0
1649761490000|2022-04-12 11:04:50|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1649761500000|2022-04-12 11:05:00|471.3|468.9|471.1|468.7|471.3|468.9|471.1|468.7|0
1649761510000|2022-04-12 11:05:10|471.19|468.79|471.3|468.9|471.3|468.9|471.19|468.79|0
1649761520000|2022-04-12 11:05:20|471.5|469.1|471.3|468.9|471.5|469.1|471.3|468.9|0
1649761530000|2022-04-12 11:05:30|471.4|469|471.1|468.7|471.5|469.1|471.1|468.7|0
1649761540000|2022-04-12 11:05:40|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1649761550000|2022-04-12 11:05:50|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1649761560000|2022-04-12 11:06:00|470.89|468.49|471.1|468.7|471.1|468.7|470.89|468.49|0
1649761570000|2022-04-12 11:06:10|471.3|468.9|471.1|468.7|471.3|468.9|471.1|468.7|0
1649761580000|2022-04-12 11:06:20|471.3|468.9|471.3|468.9|471.3|468.9|471.3|468.9|0
1649761590000|2022-04-12 11:06:30|471.7|469.3|471.8|469.4|471.8|469.4|471.7|469.3|0
1649761600000|2022-04-12 11:06:40|471.7|469.3|471.7|469.3|471.7|469.3|471.7|469.3|0
1649761610000|2022-04-12 11:06:50|471.5|469.1|471.5|469.1|471.7|469.3|471.5|469.1|0
1649761620000|2022-04-12 11:07:00|471.3|468.9|471.3|468.9|471.3|468.9|471.3|468.9|0
1649761630000|2022-04-12 11:07:10|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1649761640000|2022-04-12 11:07:20|471.3|468.9|471.3|468.9|471.3|468.9|471.3|468.9|0
1649761650000|2022-04-12 11:07:30|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1649761660000|2022-04-12 11:07:40|470.89|468.49|470.79|468.39|470.89|468.49|470.79|468.39|0
1649761670000|2022-04-12 11:07:50|470.89|468.49|470.49|468.09|470.89|468.49|470.49|468.09|0
1649761680000|2022-04-12 11:08:00|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1649761700000|2022-04-12 11:08:20|470.08|467.68|470.29|467.89|470.29|467.89|470.08|467.68|0
1649761710000|2022-04-12 11:08:30|470.08|467.68|470.08|467.68|470.08|467.68|470.08|467.68|0
1649761740000|2022-04-12 11:09:00|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1649761750000|2022-04-12 11:09:10|470.49|468.09|470.29|467.89|470.49|468.09|470.29|467.89|0
1649761760000|2022-04-12 11:09:20|470.08|467.68|470.08|467.68|470.29|467.89|470.08|467.68|0
1649761770000|2022-04-12 11:09:30|470.29|467.89|470.38|467.98|470.38|467.98|470.29|467.89|0
1649761780000|2022-04-12 11:09:40|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1649761790000|2022-04-12 11:09:50|470.08|467.68|470.08|467.68|470.08|467.68|470.08|467.68|0
1649761800000|2022-04-12 11:10:00|469.88|467.48|470.08|467.68|470.08|467.68|469.88|467.48|0
1649761810000|2022-04-12 11:10:10|469.98|467.58|469.98|467.58|469.98|467.58|469.98|467.58|0
1649761820000|2022-04-12 11:10:20|469.88|467.48|469.68|467.28|469.88|467.48|469.68|467.28|0
1649761830000|2022-04-12 11:10:30|469.48|467.08|469.28|466.88|469.48|467.08|469.28|466.88|0
1649761840000|2022-04-12 11:10:40|469.07|466.67|469.28|466.88|469.28|466.88|469.07|466.67|0
1649761850000|2022-04-12 11:10:50|469.48|467.08|469.28|466.88|469.48|467.08|469.07|466.67|0
1649761870000|2022-04-12 11:11:10|469.48|467.08|469.28|466.88|469.48|467.08|469.07|466.67|0
1649761890000|2022-04-12 11:11:30|469.07|466.67|469.07|466.67|469.07|466.67|469.07|466.67|0
1649761900000|2022-04-12 11:11:40|469.28|466.88|469.07|466.67|469.28|466.88|469.07|466.67|0
1649761910000|2022-04-12 11:11:50|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1649761920000|2022-04-12 11:12:00|469.48|467.08|469.27|466.87|469.48|467.08|469.27|466.87|0
1649761930000|2022-04-12 11:12:10|469.07|466.67|469.27|466.87|469.27|466.87|469.07|466.67|0
1649761940000|2022-04-12 11:12:20|469.48|467.08|469.68|467.28|469.68|467.28|469.48|467.08|0
1649761950000|2022-04-12 11:12:30|469.88|467.48|469.68|467.28|469.88|467.48|469.68|467.28|0
1649761960000|2022-04-12 11:12:40|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1649761970000|2022-04-12 11:12:50|469.17|466.77|469.27|466.87|469.27|466.87|469.17|466.77|0
1649761980000|2022-04-12 11:13:00|469.48|467.08|469.48|467.08|469.48|467.08|469.48|467.08|0
1649761990000|2022-04-12 11:13:10|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1649762000000|2022-04-12 11:13:20|469.07|466.67|469.17|466.77|469.17|466.77|469.07|466.67|0
1649762010000|2022-04-12 11:13:30|468.87|466.47|468.87|466.47|468.87|466.47|468.87|466.47|0
1649762020000|2022-04-12 11:13:40|469.07|466.67|468.87|466.47|469.07|466.67|468.67|466.27|0
1649762030000|2022-04-12 11:13:50|469.07|466.67|468.87|466.47|469.07|466.67|468.87|466.47|0
1649762040000|2022-04-12 11:14:00|469.07|466.67|469.07|466.67|469.07|466.67|469.07|466.67|0
1649762050000|2022-04-12 11:14:10|468.87|466.47|468.87|466.47|468.87|466.47|468.87|466.47|0
1649762060000|2022-04-12 11:14:20|468.97|466.57|469.17|466.77|469.27|466.87|468.97|466.57|0
1649762070000|2022-04-12 11:14:30|469.07|466.67|468.87|466.47|469.07|466.67|468.87|466.47|0
1649762080000|2022-04-12 11:14:40|468.67|466.27|468.47|466.07|468.67|466.27|468.47|466.07|0
1649762090000|2022-04-12 11:14:50|468.67|466.27|468.87|466.47|468.87|466.47|468.47|466.07|0
1649762100000|2022-04-12 11:15:00|468.67|466.27|468.67|466.27|468.87|466.47|468.67|466.27|0
1649762110000|2022-04-12 11:15:10|468.76|466.36|468.87|466.47|468.87|466.47|468.76|466.36|0
1649762120000|2022-04-12 11:15:20|468.67|466.27|468.67|466.27|468.87|466.47|468.67|466.27|0
1649762130000|2022-04-12 11:15:30|468.87|466.47|468.87|466.47|468.87|466.47|468.87|466.47|0
1649762140000|2022-04-12 11:15:40|468.67|466.27|468.47|466.07|468.67|466.27|468.47|466.07|0
1649762160000|2022-04-12 11:16:00|468.26|465.86|467.46|465.06|468.26|465.86|467.46|465.06|0
1649762170000|2022-04-12 11:16:10|467.66|465.26|467.66|465.26|467.66|465.26|467.46|465.06|0
1649762200000|2022-04-12 11:16:40|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1649762210000|2022-04-12 11:16:50|467.66|465.26|467.46|465.06|467.66|465.26|467.46|465.06|0
1649762220000|2022-04-12 11:17:00|467.26|464.86|467.46|465.06|467.46|465.06|467.05|464.65|0
1649762230000|2022-04-12 11:17:10|467.55|465.15|468.06|465.66|468.06|465.66|467.55|465.15|0
1649762240000|2022-04-12 11:17:20|468.16|465.76|468.06|465.66|468.26|465.86|468.06|465.66|0
1649762250000|2022-04-12 11:17:30|467.86|465.46|467.86|465.46|467.86|465.46|467.86|465.46|0
1649762260000|2022-04-12 11:17:40|467.96|465.56|468.26|465.86|468.26|465.86|467.86|465.46|0
1649762270000|2022-04-12 11:17:50|468.46|466.06|468.87|466.47|468.87|466.47|468.46|466.06|0
1649762280000|2022-04-12 11:18:00|468.67|466.27|468.67|466.27|468.67|466.27|468.46|466.06|0
1649762290000|2022-04-12 11:18:10|468.87|466.47|468.87|466.47|468.87|466.47|468.87|466.47|0
1649762300000|2022-04-12 11:18:20|468.96|466.56|469.27|466.87|469.27|466.87|468.96|466.56|0
1649762320000|2022-04-12 11:18:40|469.47|467.07|469.27|466.87|469.47|467.07|469.27|466.87|0
1649762340000|2022-04-12 11:19:00|469.47|467.07|469.57|467.17|469.67|467.27|469.47|467.07|0
1649762350000|2022-04-12 11:19:10|469.27|466.87|469.27|466.87|469.37|466.97|469.27|466.87|0
1649762360000|2022-04-12 11:19:20|469.16|466.76|468.87|466.47|469.16|466.76|468.87|466.47|0
1649762380000|2022-04-12 11:19:40|469.07|466.67|468.87|466.47|469.07|466.67|468.87|466.47|0
1649762390000|2022-04-12 11:19:50|469.07|466.67|469.27|466.87|469.27|466.87|469.07|466.67|0
1649762400000|2022-04-12 11:20:00|469.07|466.67|469.27|466.87|469.27|466.87|469.07|466.67|0
1649762410000|2022-04-12 11:20:10|469.07|466.67|469.27|466.87|469.27|466.87|469.07|466.67|0
1649762420000|2022-04-12 11:20:20|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1649762430000|2022-04-12 11:20:30|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1649762440000|2022-04-12 11:20:40|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1649762460000|2022-04-12 11:21:00|470.07|467.67|470.28|467.88|470.28|467.88|469.97|467.57|0
1649762480000|2022-04-12 11:21:20|470.48|468.08|470.28|467.88|470.48|468.08|470.28|467.88|0
1649762490000|2022-04-12 11:21:30|470.48|468.08|470.07|467.67|470.48|468.08|470.07|467.67|0
1649762500000|2022-04-12 11:21:40|470.28|467.88|470.48|468.08|470.48|468.08|470.28|467.88|0
1649762510000|2022-04-12 11:21:50|470.88|468.48|470.88|468.48|470.88|468.48|470.88|468.48|0
1649762520000|2022-04-12 11:22:00|470.68|468.28|470.68|468.28|470.88|468.48|470.68|468.28|0
1649762530000|2022-04-12 11:22:10|470.57|468.17|470.28|467.88|470.57|468.17|470.28|467.88|0
1649762540000|2022-04-12 11:22:20|470.48|468.08|470.48|468.08|470.48|468.08|470.48|468.08|0
1649762550000|2022-04-12 11:22:30|470.07|467.67|470.28|467.88|470.28|467.88|470.07|467.67|0
1649762560000|2022-04-12 11:22:40|470.07|467.67|470.07|467.67|470.07|467.67|470.07|467.67|0
1649762570000|2022-04-12 11:22:50|470.28|467.88|470.17|467.77|470.28|467.88|470.17|467.77|0
1649762580000|2022-04-12 11:23:00|470.07|467.67|469.67|467.27|470.07|467.67|469.67|467.27|0
1649762590000|2022-04-12 11:23:10|469.77|467.37|469.67|467.27|469.77|467.37|469.67|467.27|0
1649762600000|2022-04-12 11:23:20|469.87|467.47|469.67|467.27|469.87|467.47|469.67|467.27|0
1649762610000|2022-04-12 11:23:30|469.87|467.47|470.27|467.87|470.27|467.87|469.87|467.47|0
1649762620000|2022-04-12 11:23:40|470.17|467.77|470.17|467.77|470.17|467.77|470.17|467.77|0
1649762630000|2022-04-12 11:23:50|470.27|467.87|470.17|467.77|470.27|467.87|470.07|467.67|0
1649762640000|2022-04-12 11:24:00|470.07|467.67|470.07|467.67|470.07|467.67|469.87|467.47|0
1649762650000|2022-04-12 11:24:10|469.97|467.57|469.87|467.47|470.07|467.67|469.87|467.47|0
1649762660000|2022-04-12 11:24:20|469.97|467.57|469.97|467.57|469.97|467.57|469.97|467.57|0
1649762670000|2022-04-12 11:24:30|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1649762680000|2022-04-12 11:24:40|469.06|466.66|469.47|467.07|469.47|467.07|469.06|466.66|0
1649762690000|2022-04-12 11:24:50|469.56|467.16|469.47|467.07|469.56|467.16|469.26|466.86|0
1649762700000|2022-04-12 11:25:00|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1649762710000|2022-04-12 11:25:10|469.16|466.76|469.16|466.76|469.16|466.76|469.16|466.76|0
1649762720000|2022-04-12 11:25:20|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1649762730000|2022-04-12 11:25:30|469.06|466.66|469.06|466.66|469.26|466.86|469.06|466.66|0
1649762740000|2022-04-12 11:25:40|469.16|466.76|469.26|466.86|469.26|466.86|469.06|466.66|0
1649762750000|2022-04-12 11:25:50|469.47|467.07|469.67|467.27|469.67|467.27|469.47|467.07|0
1649762760000|2022-04-12 11:26:00|469.87|467.47|469.87|467.47|469.87|467.47|469.67|467.27|0
1649762800000|2022-04-12 11:26:40|469.76|467.36|469.87|467.47|469.87|467.47|469.76|467.36|0
1649762810000|2022-04-12 11:26:50|469.76|467.36|470.27|467.87|470.27|467.87|469.67|467.27|0
1649762820000|2022-04-12 11:27:00|470.17|467.77|469.87|467.47|470.17|467.77|469.87|467.47|0
1649762830000|2022-04-12 11:27:10|469.97|467.57|469.87|467.47|469.97|467.57|469.87|467.47|0
1649762860000|2022-04-12 11:27:40|469.67|467.27|469.76|467.36|469.87|467.47|469.67|467.27|0
1649762870000|2022-04-12 11:27:50|469.67|467.27|469.87|467.47|469.87|467.47|469.67|467.27|0
1649762880000|2022-04-12 11:28:00|469.67|467.27|469.87|467.47|469.87|467.47|469.67|467.27|0
1649762890000|2022-04-12 11:28:10|469.67|467.27|469.87|467.47|469.87|467.47|469.67|467.27|0
1649762900000|2022-04-12 11:28:20|469.96|467.56|470.27|467.87|470.27|467.87|469.96|467.56|0
1649762910000|2022-04-12 11:28:30|470.07|467.67|470.07|467.67|470.07|467.67|470.07|467.67|0
1649762920000|2022-04-12 11:28:40|470.67|468.27|470.67|468.27|470.67|468.27|470.67|468.27|0
1649762930000|2022-04-12 11:28:50|470.88|468.48|471.08|468.68|471.08|468.68|470.88|468.48|0
1649762940000|2022-04-12 11:29:00|471.28|468.88|471.28|468.88|471.38|468.98|471.28|468.88|0
1649762950000|2022-04-12 11:29:10|471.08|468.68|471.08|468.68|471.28|468.88|471.08|468.68|0
1649762960000|2022-04-12 11:29:20|471.28|468.88|471.48|469.08|471.48|469.08|471.28|468.88|0
1649762970000|2022-04-12 11:29:30|471.68|469.28|471.68|469.28|471.89|469.49|471.68|469.28|0
1649762990000|2022-04-12 11:29:50|471.78|469.38|471.68|469.28|471.78|469.38|471.68|469.28|0
1649763000000|2022-04-12 11:30:00|471.89|469.49|471.98|469.58|471.98|469.58|471.89|469.49|0
1649763010000|2022-04-12 11:30:10|471.89|469.49|471.98|469.58|472.09|469.69|471.89|469.49|0
1649763020000|2022-04-12 11:30:20|472.09|469.69|471.89|469.49|472.09|469.69|471.89|469.49|0
1649763030000|2022-04-12 11:30:30|471.68|469.28|471.68|469.28|471.68|469.28|471.68|469.28|0
1649763040000|2022-04-12 11:30:40|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1649763050000|2022-04-12 11:30:50|472.09|469.69|472.09|469.69|472.09|469.69|471.98|469.58|0
1649763060000|2022-04-12 11:31:00|471.88|469.48|471.88|469.48|472.09|469.69|471.88|469.48|0
1649763070000|2022-04-12 11:31:10|472.09|469.69|472.09|469.69|472.09|469.69|472.09|469.69|0
1649763080000|2022-04-12 11:31:20|472.29|469.89|472.09|469.69|472.29|469.89|472.09|469.69|0
1649763090000|2022-04-12 11:31:30|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1649763110000|2022-04-12 11:31:50|472.49|470.09|472.49|470.09|472.69|470.29|472.49|470.09|0
1649763120000|2022-04-12 11:32:00|472.29|469.89|472.49|470.09|472.49|470.09|472.29|469.89|0
1649763130000|2022-04-12 11:32:10|472.29|469.89|472.49|470.09|472.49|470.09|472.29|469.89|0
1649763140000|2022-04-12 11:32:20|472.69|470.29|472.89|470.49|472.89|470.49|472.69|470.29|0
1649763160000|2022-04-12 11:32:40|472.79|470.39|472.69|470.29|472.79|470.39|472.69|470.29|0
1649763170000|2022-04-12 11:32:50|472.79|470.39|473.1|470.7|473.3|470.9|472.79|470.39|0
1649763180000|2022-04-12 11:33:00|472.89|470.49|473.1|470.7|473.1|470.7|472.89|470.49|0
1649763190000|2022-04-12 11:33:10|472.89|470.49|473.1|470.7|473.1|470.7|472.89|470.49|0
1649763200000|2022-04-12 11:33:20|473.3|470.9|473.3|470.9|473.3|470.9|473.1|470.7|0
1649763210000|2022-04-12 11:33:30|473.5|471.1|473.3|470.9|473.5|471.1|473.3|470.9|0
1649763230000|2022-04-12 11:33:50|473.5|471.1|473.7|471.3|473.7|471.3|473.5|471.1|0
1649763240000|2022-04-12 11:34:00|473.5|471.1|473.1|470.7|473.5|471.1|473.1|470.7|0
1649763260000|2022-04-12 11:34:20|472.89|470.49|472.69|470.29|473.1|470.7|472.69|470.29|0
1649763270000|2022-04-12 11:34:30|472.29|469.89|472.29|469.89|472.29|469.89|472.29|469.89|0
1649763280000|2022-04-12 11:34:40|472.89|470.49|473.09|470.69|473.1|470.7|472.89|470.49|0
1649763290000|2022-04-12 11:34:50|472.89|470.49|473.09|470.69|473.09|470.69|472.89|470.49|0
1649763300000|2022-04-12 11:35:00|472.89|470.49|473.5|471.1|473.5|471.1|472.89|470.49|0
1649763310000|2022-04-12 11:35:10|473.7|471.3|473.9|471.5|473.9|471.5|473.6|471.2|0
1649763320000|2022-04-12 11:35:20|473.5|471.1|473.3|470.9|473.5|471.1|473.3|470.9|0
1649763330000|2022-04-12 11:35:30|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1649763340000|2022-04-12 11:35:40|472.89|470.49|472.89|470.49|473.09|470.69|472.89|470.49|0
1649763350000|2022-04-12 11:35:50|473.09|470.69|473.09|470.69|473.09|470.69|473.09|470.69|0
1649763360000|2022-04-12 11:36:00|473.3|470.9|473.09|470.69|473.3|470.9|473.09|470.69|0
1649763370000|2022-04-12 11:36:10|472.89|470.49|472.69|470.29|472.89|470.49|472.69|470.29|0
1649763380000|2022-04-12 11:36:20|472.49|470.09|472.69|470.29|472.89|470.49|472.49|470.09|0
1649763390000|2022-04-12 11:36:30|472.89|470.49|472.69|470.29|472.89|470.49|472.69|470.29|0
1649763400000|2022-04-12 11:36:40|472.58|470.18|472.49|470.09|472.69|470.29|472.49|470.09|0
1649763410000|2022-04-12 11:36:50|472.58|470.18|472.49|470.09|472.58|470.18|472.49|470.09|0
1649763420000|2022-04-12 11:37:00|472.69|470.29|472.49|470.09|472.69|470.29|472.49|470.09|0
1649763430000|2022-04-12 11:37:10|472.38|469.98|472.28|469.88|472.38|469.98|472.08|469.68|0
1649763440000|2022-04-12 11:37:20|472.18|469.78|472.08|469.68|472.28|469.88|472.08|469.68|0
1649763450000|2022-04-12 11:37:30|472.28|469.88|472.49|470.09|472.49|470.09|472.28|469.88|0
1649763460000|2022-04-12 11:37:40|472.69|470.29|472.69|470.29|472.69|470.29|472.69|470.29|0
1649763470000|2022-04-12 11:37:50|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1649763480000|2022-04-12 11:38:00|472.08|469.68|472.08|469.68|472.08|469.68|472.08|469.68|0
1649763490000|2022-04-12 11:38:10|471.88|469.48|472.08|469.68|472.08|469.68|471.88|469.48|0
1649763500000|2022-04-12 11:38:20|471.98|469.58|471.98|469.58|472.08|469.68|471.98|469.58|0
1649763510000|2022-04-12 11:38:30|472.08|469.68|472.08|469.68|472.08|469.68|472.08|469.68|0
1649763530000|2022-04-12 11:38:50|472.28|469.88|472.08|469.68|472.28|469.88|472.08|469.68|0
1649763540000|2022-04-12 11:39:00|472.28|469.88|471.88|469.48|472.28|469.88|471.88|469.48|0
1649763550000|2022-04-12 11:39:10|471.68|469.28|471.68|469.28|471.68|469.28|471.47|469.07|0
1649763560000|2022-04-12 11:39:20|471.88|469.48|471.77|469.37|471.88|469.48|471.68|469.28|0
1649763570000|2022-04-12 11:39:30|471.68|469.28|471.68|469.28|471.77|469.37|471.68|469.28|0
1649763580000|2022-04-12 11:39:40|471.88|469.48|472.08|469.68|472.08|469.68|471.88|469.48|0
1649763590000|2022-04-12 11:39:50|472.69|470.29|472.89|470.49|472.89|470.49|472.69|470.29|0
1649763600000|2022-04-12 11:40:00|472.69|470.29|472.48|470.08|472.69|470.29|472.48|470.08|0
1649763610000|2022-04-12 11:40:10|472.69|470.29|472.69|470.29|472.69|470.29|472.69|470.29|0
1649763620000|2022-04-12 11:40:20|472.48|470.08|472.28|469.88|472.48|470.08|472.28|469.88|0
1649763630000|2022-04-12 11:40:30|472.08|469.68|472.08|469.68|472.08|469.68|472.08|469.68|0
1649763640000|2022-04-12 11:40:40|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1649763650000|2022-04-12 11:40:50|471.68|469.28|471.47|469.07|471.68|469.28|471.47|469.07|0
1649763660000|2022-04-12 11:41:00|471.68|469.28|471.77|469.37|471.77|469.37|471.67|469.27|0
1649763670000|2022-04-12 11:41:10|471.88|469.48|472.28|469.88|472.28|469.88|471.88|469.48|0
1649763680000|2022-04-12 11:41:20|472.38|469.98|472.48|470.08|472.48|470.08|472.38|469.98|0
1649763690000|2022-04-12 11:41:30|472.89|470.49|472.69|470.29|472.89|470.49|472.69|470.29|0
1649763700000|2022-04-12 11:41:40|472.89|470.49|473.29|470.89|473.29|470.89|472.89|470.49|0
1649763710000|2022-04-12 11:41:50|473.7|471.3|473.9|471.5|473.9|471.5|473.7|471.3|0
1649763720000|2022-04-12 11:42:00|474.1|471.7|473.7|471.3|474.1|471.7|473.7|471.3|0
1649763730000|2022-04-12 11:42:10|473.79|471.39|473.29|470.89|473.9|471.5|473.29|470.89|0
1649763740000|2022-04-12 11:42:20|473.09|470.69|473.29|470.89|473.29|470.89|472.89|470.49|0
1649763750000|2022-04-12 11:42:30|473.19|470.79|472.89|470.49|473.19|470.79|472.89|470.49|0
1649763760000|2022-04-12 11:42:40|472.68|470.28|472.68|470.28|472.89|470.49|472.68|470.28|0
1649763770000|2022-04-12 11:42:50|472.48|470.08|472.28|469.88|472.48|470.08|472.28|469.88|0
1649763780000|2022-04-12 11:43:00|472.48|470.08|472.38|469.98|472.48|470.08|472.38|469.98|0
1649763790000|2022-04-12 11:43:10|472.48|470.08|471.57|469.17|472.48|470.08|471.57|469.17|0
1649763800000|2022-04-12 11:43:20|471.27|468.87|471.47|469.07|471.67|469.27|471.27|468.87|0
1649763810000|2022-04-12 11:43:30|471.37|468.97|471.27|468.87|471.37|468.97|471.27|468.87|0
1649763820000|2022-04-12 11:43:40|471.16|468.76|470.86|468.46|471.16|468.76|470.86|468.46|0
1649763830000|2022-04-12 11:43:50|470.66|468.26|470.86|468.46|470.86|468.46|470.66|468.26|0
1649763840000|2022-04-12 11:44:00|471.07|468.67|471.47|469.07|471.47|469.07|471.07|468.67|0
1649763850000|2022-04-12 11:44:10|471.27|468.87|471.47|469.07|471.47|469.07|471.27|468.87|0
1649763870000|2022-04-12 11:44:30|471.27|468.87|471.87|469.47|472.08|469.68|471.27|468.87|0
1649763880000|2022-04-12 11:44:40|472.08|469.68|473.09|470.69|473.09|470.69|471.87|469.47|0
1649763890000|2022-04-12 11:44:50|472.98|470.58|473.09|470.69|473.09|470.69|472.98|470.58|0
1649763900000|2022-04-12 11:45:00|473.29|470.89|473.49|471.09|473.49|471.09|473.29|470.89|0
1649763910000|2022-04-12 11:45:10|473.9|471.5|474.1|471.7|474.1|471.7|473.9|471.5|0
1649763920000|2022-04-12 11:45:20|473.9|471.5|473.69|471.29|473.9|471.5|473.69|471.29|0
1649763930000|2022-04-12 11:45:30|473.9|471.5|473.69|471.29|473.9|471.5|473.69|471.29|0
1649763960000|2022-04-12 11:46:00|473.49|471.09|473.69|471.29|473.69|471.29|473.49|471.09|0
1649763970000|2022-04-12 11:46:10|473.79|471.39|473.9|471.5|473.9|471.5|473.79|471.39|0
1649763980000|2022-04-12 11:46:20|473.49|471.09|473.49|471.09|473.49|471.09|473.49|471.09|0
1649764030000|2022-04-12 11:47:10|473.69|471.29|473.69|471.29|473.69|471.29|473.69|471.29|0
1649764040000|2022-04-12 11:47:20|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1649764050000|2022-04-12 11:47:30|473.99|471.59|474.1|471.7|474.1|471.7|473.89|471.49|0
1649764070000|2022-04-12 11:47:50|474.5|472.1|474.3|471.9|474.5|472.1|474.3|471.9|0
1649764080000|2022-04-12 11:48:00|474.5|472.1|474.3|471.9|474.5|472.1|474.3|471.9|0
1649764100000|2022-04-12 11:48:20|473.89|471.49|473.89|471.49|473.99|471.59|473.89|471.49|0
1649764110000|2022-04-12 11:48:30|473.99|471.59|474.1|471.7|474.1|471.7|473.89|471.49|0
1649764120000|2022-04-12 11:48:40|474.3|471.9|474.1|471.7|474.3|471.9|473.89|471.49|0
1649764130000|2022-04-12 11:48:50|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1649764140000|2022-04-12 11:49:00|474.1|471.7|474.1|471.7|474.19|471.79|474.1|471.7|0
1649764150000|2022-04-12 11:49:10|474.3|471.9|474.1|471.7|474.3|471.9|474.1|471.7|0
1649764160000|2022-04-12 11:49:20|474.19|471.79|474.1|471.7|474.19|471.79|473.89|471.49|0
1649764170000|2022-04-12 11:49:30|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1649764180000|2022-04-12 11:49:40|473.69|471.29|474.3|471.9|474.3|471.9|473.69|471.29|0
1649764190000|2022-04-12 11:49:50|474.1|471.7|473.89|471.49|474.1|471.7|473.89|471.49|0
1649764200000|2022-04-12 11:50:00|473.99|471.59|474.1|471.7|474.1|471.7|473.89|471.49|0
1649764210000|2022-04-12 11:50:10|473.89|471.49|474.1|471.7|474.1|471.7|473.89|471.49|0
1649764220000|2022-04-12 11:50:20|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1649764230000|2022-04-12 11:50:30|473.69|471.29|473.69|471.29|473.69|471.29|473.69|471.29|0
1649764240000|2022-04-12 11:50:40|473.89|471.49|473.99|471.59|474.09|471.69|473.89|471.49|0
1649764250000|2022-04-12 11:50:50|473.89|471.49|473.89|471.49|474.09|471.69|473.89|471.49|0
1649764260000|2022-04-12 11:51:00|473.79|471.39|473.69|471.29|473.79|471.39|473.69|471.29|0
1649764270000|2022-04-12 11:51:10|473.89|471.49|474.09|471.69|474.09|471.69|473.89|471.49|0
1649764290000|2022-04-12 11:51:30|473.89|471.49|473.89|471.49|474.09|471.69|473.89|471.49|0
1649764310000|2022-04-12 11:51:50|473.99|471.59|473.89|471.49|474.09|471.69|473.89|471.49|0
1649764320000|2022-04-12 11:52:00|474.09|471.69|474.09|471.69|474.09|471.69|474.09|471.69|0
1649764330000|2022-04-12 11:52:10|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1649764340000|2022-04-12 11:52:20|474.09|471.69|474.3|471.9|474.5|472.1|474.09|471.69|0
1649764370000|2022-04-12 11:52:50|474.09|471.69|474.09|471.69|474.09|471.69|474.09|471.69|0
1649764380000|2022-04-12 11:53:00|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1649764390000|2022-04-12 11:53:10|474.09|471.69|474.3|471.9|474.3|471.9|474.09|471.69|0
1649764400000|2022-04-12 11:53:20|474.09|471.69|474.09|471.69|474.09|471.69|474.09|471.69|0
1649764410000|2022-04-12 11:53:30|474.3|471.9|474.5|472.1|474.5|472.1|474.3|471.9|0
1649764440000|2022-04-12 11:54:00|474.9|472.5|474.9|472.5|474.9|472.5|474.5|472.1|0
1649764450000|2022-04-12 11:54:10|474.8|472.4|474.9|472.5|474.9|472.5|474.8|472.4|0
1649764460000|2022-04-12 11:54:20|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1649764470000|2022-04-12 11:54:30|474.29|471.89|474.09|471.69|474.29|471.89|474.09|471.69|0
1649764480000|2022-04-12 11:54:40|473.99|471.59|473.89|471.49|474.09|471.69|473.89|471.49|0
1649764490000|2022-04-12 11:54:50|474.09|471.69|474.09|471.69|474.09|471.69|473.89|471.49|0
1649764500000|2022-04-12 11:55:00|473.89|471.49|473.69|471.29|473.89|471.49|473.69|471.29|0
1649764520000|2022-04-12 11:55:20|473.48|471.08|473.28|470.88|473.48|471.08|473.28|470.88|0
1649764530000|2022-04-12 11:55:30|473.48|471.08|473.69|471.29|473.69|471.29|473.48|471.08|0
1649764540000|2022-04-12 11:55:40|473.58|471.18|473.69|471.29|473.69|471.29|473.58|471.18|0
1649764550000|2022-04-12 11:55:50|473.58|471.18|473.69|471.29|473.69|471.29|473.58|471.18|0
1649764560000|2022-04-12 11:56:00|473.48|471.08|473.69|471.29|473.78|471.38|473.48|471.08|0
1649764580000|2022-04-12 11:56:20|473.78|471.38|473.89|471.49|473.89|471.49|473.78|471.38|0
1649764590000|2022-04-12 11:56:30|473.78|471.38|473.28|470.88|473.78|471.38|473.28|470.88|0
1649764600000|2022-04-12 11:56:40|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1649764610000|2022-04-12 11:56:50|473.18|470.78|473.08|470.68|473.18|470.78|473.08|470.68|0
1649764620000|2022-04-12 11:57:00|473.28|470.88|473.58|471.18|473.69|471.29|473.28|470.88|0
1649764630000|2022-04-12 11:57:10|473.48|471.08|473.58|471.18|473.58|471.18|473.48|471.08|0
1649764640000|2022-04-12 11:57:20|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1649764650000|2022-04-12 11:57:30|473.28|470.88|473.48|471.08|473.48|471.08|473.28|470.88|0
1649764660000|2022-04-12 11:57:40|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1649764670000|2022-04-12 11:57:50|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1649764680000|2022-04-12 11:58:00|473.68|471.28|473.89|471.49|473.89|471.49|473.68|471.28|0
1649764690000|2022-04-12 11:58:10|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1649764700000|2022-04-12 11:58:20|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1649764710000|2022-04-12 11:58:30|473.89|471.49|474.29|471.89|474.29|471.89|473.89|471.49|0
1649764730000|2022-04-12 11:58:50|474.49|472.09|474.49|472.09|474.49|472.09|474.39|471.99|0
1649764740000|2022-04-12 11:59:00|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1649764750000|2022-04-12 11:59:10|474.09|471.69|473.89|471.49|474.09|471.69|473.89|471.49|0
1649764760000|2022-04-12 11:59:20|473.98|471.58|474.29|471.89|474.29|471.89|473.98|471.58|0
1649764770000|2022-04-12 11:59:30|474.9|472.5|474.9|472.5|474.9|472.5|474.9|472.5|0
1649764780000|2022-04-12 11:59:40|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1649764790000|2022-04-12 11:59:50|474.49|472.09|474.7|472.3|474.7|472.3|474.49|472.09|0
1649764800000|2022-04-12 12:00:00|474.9|472.5|474.9|472.5|474.9|472.5|474.9|472.5|0
1649764810000|2022-04-12 12:00:10|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1649764820000|2022-04-12 12:00:20|474.49|472.09|474.09|471.69|474.49|472.09|474.09|471.69|0
1649764830000|2022-04-12 12:00:30|474.29|471.89|474.69|472.29|474.69|472.29|474.29|471.89|0
1649764840000|2022-04-12 12:00:40|474.79|472.39|474.9|472.5|474.9|472.5|474.79|472.39|0
1649764850000|2022-04-12 12:00:50|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1649764860000|2022-04-12 12:01:00|474.49|472.09|474.29|471.89|474.49|472.09|474.29|471.89|0
1649764870000|2022-04-12 12:01:10|474.09|471.69|473.88|471.48|474.09|471.69|473.88|471.48|0
1649764880000|2022-04-12 12:01:20|474.09|471.69|473.88|471.48|474.09|471.69|473.68|471.28|0
1649764890000|2022-04-12 12:01:30|474.09|471.69|473.88|471.48|474.09|471.69|473.88|471.48|0
1649764900000|2022-04-12 12:01:40|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1649764910000|2022-04-12 12:01:50|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1649764920000|2022-04-12 12:02:00|473.28|470.88|473.17|470.77|473.28|470.88|473.07|470.67|0
1649764930000|2022-04-12 12:02:10|473.07|470.67|473.07|470.67|473.48|471.08|473.07|470.67|0
1649764940000|2022-04-12 12:02:20|473.28|470.88|473.68|471.28|473.68|471.28|473.28|470.88|0
1649764950000|2022-04-12 12:02:30|473.88|471.48|473.68|471.28|473.88|471.48|473.68|471.28|0
1649764960000|2022-04-12 12:02:40|473.48|471.08|473.28|470.88|473.48|471.08|473.07|470.67|0
1649764970000|2022-04-12 12:02:50|473.07|470.67|473.48|471.08|473.48|471.08|473.07|470.67|0
1649764980000|2022-04-12 12:03:00|473.37|470.97|473.28|470.88|473.37|470.97|473.28|470.88|0
1649764990000|2022-04-12 12:03:10|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1649765000000|2022-04-12 12:03:20|473.28|470.88|473.88|471.48|473.88|471.48|473.07|470.67|0
1649765010000|2022-04-12 12:03:30|473.68|471.28|473.68|471.28|473.88|471.48|473.68|471.28|0
1649765020000|2022-04-12 12:03:40|473.88|471.48|473.88|471.48|473.88|471.48|473.68|471.28|0
1649765040000|2022-04-12 12:04:00|474.08|471.68|473.48|471.08|474.08|471.68|473.48|471.08|0
1649765050000|2022-04-12 12:04:10|473.88|471.48|474.08|471.68|474.08|471.68|473.88|471.48|0
1649765060000|2022-04-12 12:04:20|474.49|472.09|474.49|472.09|474.49|472.09|474.49|472.09|0
1649765080000|2022-04-12 12:04:40|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1649765090000|2022-04-12 12:04:50|474.49|472.09|474.69|472.29|474.89|472.49|474.49|472.09|0
1649765100000|2022-04-12 12:05:00|474.89|472.49|474.89|472.49|474.89|472.49|474.69|472.29|0
1649765120000|2022-04-12 12:05:20|476.31|473.91|476.72|474.32|476.72|474.32|476.31|473.91|0
1649765130000|2022-04-12 12:05:30|476.61|474.21|476.72|474.32|476.72|474.32|476.61|474.21|0
1649765140000|2022-04-12 12:05:40|476.52|474.12|476.92|474.52|476.92|474.52|476.52|474.12|0
1649765150000|2022-04-12 12:05:50|476.72|474.32|476.31|473.91|476.72|474.32|476.31|473.91|0
1649765160000|2022-04-12 12:06:00|476.21|473.81|476.72|474.32|476.72|474.32|475.91|473.51|0
1649765170000|2022-04-12 12:06:10|476.92|474.52|477.33|474.93|477.33|474.93|476.72|474.32|0
1649765180000|2022-04-12 12:06:20|477.53|475.13|477.33|474.93|477.53|475.13|477.33|474.93|0
1649765190000|2022-04-12 12:06:30|477.12|474.72|477.53|475.13|477.53|475.13|477.12|474.72|0
1649765200000|2022-04-12 12:06:40|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1649765210000|2022-04-12 12:06:50|477.12|474.72|477.12|474.72|477.12|474.72|477.12|474.72|0
1649765220000|2022-04-12 12:07:00|477.33|474.93|477.12|474.72|477.33|474.93|477.12|474.72|0
1649765230000|2022-04-12 12:07:10|477.22|474.82|477.73|475.33|477.73|475.33|477.22|474.82|0
1649765240000|2022-04-12 12:07:20|477.93|475.53|477.73|475.33|477.93|475.53|477.73|475.33|0
1649765250000|2022-04-12 12:07:30|477.93|475.53|477.93|475.53|478.14|475.74|477.93|475.53|0
1649765260000|2022-04-12 12:07:40|477.53|475.13|477.12|474.72|477.73|475.33|477.12|474.72|0
1649765270000|2022-04-12 12:07:50|477.33|474.93|477.53|475.13|477.53|475.13|477.33|474.93|0
1649765280000|2022-04-12 12:08:00|477.73|475.33|477.53|475.13|477.83|475.43|477.53|475.13|0
1649765290000|2022-04-12 12:08:10|477.32|474.92|477.32|474.92|477.53|475.13|477.32|474.92|0
1649765310000|2022-04-12 12:08:30|477.93|475.53|477.93|475.53|477.93|475.53|477.93|475.53|0
1649765320000|2022-04-12 12:08:40|478.14|475.74|478.34|475.94|478.34|475.94|477.93|475.53|0
1649765330000|2022-04-12 12:08:50|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1649765340000|2022-04-12 12:09:00|478.34|475.94|478.54|476.14|478.54|476.14|478.34|475.94|0
1649765350000|2022-04-12 12:09:10|478.34|475.94|478.23|475.83|478.34|475.94|478.23|475.83|0
1649765360000|2022-04-12 12:09:20|478.34|475.94|478.54|476.14|478.54|476.14|478.34|475.94|0
1649765370000|2022-04-12 12:09:30|478.34|475.94|478.54|476.14|478.54|476.14|478.34|475.94|0
1649765380000|2022-04-12 12:09:40|478.34|475.94|478.54|476.14|478.54|476.14|478.34|475.94|0
1649765390000|2022-04-12 12:09:50|478.75|476.35|478.54|476.14|478.95|476.55|478.54|476.14|0
1649765400000|2022-04-12 12:10:00|478.34|475.94|478.34|475.94|478.54|476.14|478.34|475.94|0
1649765410000|2022-04-12 12:10:10|478.14|475.74|478.34|475.94|478.34|475.94|478.14|475.74|0
1649765430000|2022-04-12 12:10:30|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1649765440000|2022-04-12 12:10:40|478.34|475.94|478.34|475.94|478.34|475.94|478.14|475.74|0
1649765450000|2022-04-12 12:10:50|478.54|476.14|478.74|476.34|478.95|476.55|478.54|476.14|0
1649765460000|2022-04-12 12:11:00|478.54|476.14|478.74|476.34|478.95|476.55|478.54|476.14|0
1649765470000|2022-04-12 12:11:10|478.54|476.14|478.34|475.94|478.54|476.14|478.34|475.94|0
1649765480000|2022-04-12 12:11:20|478.44|476.04|478.23|475.83|478.44|476.04|478.23|475.83|0
1649765490000|2022-04-12 12:11:30|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1649765510000|2022-04-12 12:11:50|478.13|475.73|478.54|476.14|478.54|476.14|478.13|475.73|0
1649765520000|2022-04-12 12:12:00|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1649765530000|2022-04-12 12:12:10|478.13|475.73|477.93|475.53|478.13|475.73|477.93|475.53|0
1649765540000|2022-04-12 12:12:20|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1649765550000|2022-04-12 12:12:30|477.52|475.12|477.52|475.12|477.52|475.12|477.52|475.12|0
1649765560000|2022-04-12 12:12:40|477.93|475.53|477.93|475.53|477.93|475.53|477.93|475.53|0
1649765570000|2022-04-12 12:12:50|478.13|475.73|478.34|475.94|478.34|475.94|478.13|475.73|0
1649765580000|2022-04-12 12:13:00|478.13|475.73|477.93|475.53|478.13|475.73|477.93|475.53|0
1649765590000|2022-04-12 12:13:10|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1649765600000|2022-04-12 12:13:20|478.34|475.94|478.13|475.73|478.34|475.94|478.13|475.73|0
1649765610000|2022-04-12 12:13:30|477.93|475.53|478.13|475.73|478.13|475.73|477.93|475.53|0
1649765620000|2022-04-12 12:13:40|478.03|475.63|478.13|475.73|478.13|475.73|478.03|475.63|0
1649765630000|2022-04-12 12:13:50|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1649765640000|2022-04-12 12:14:00|478.74|476.34|478.74|476.34|478.74|476.34|478.74|476.34|0
1649765650000|2022-04-12 12:14:10|478.95|476.55|478.54|476.14|478.95|476.55|478.54|476.14|0
1649765660000|2022-04-12 12:14:20|478.34|475.94|478.34|475.94|478.54|476.14|478.34|475.94|0
1649765680000|2022-04-12 12:14:40|478.43|476.03|478.34|475.94|478.54|476.14|478.34|475.94|0
1649765690000|2022-04-12 12:14:50|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1649765700000|2022-04-12 12:15:00|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1649765710000|2022-04-12 12:15:10|478.13|475.73|477.93|475.53|478.13|475.73|477.93|475.53|0
1649765720000|2022-04-12 12:15:20|478.03|475.63|477.93|475.53|478.03|475.63|477.93|475.53|0
1649765730000|2022-04-12 12:15:30|477.73|475.33|477.93|475.53|477.93|475.53|477.73|475.33|0
1649765750000|2022-04-12 12:15:50|478.13|475.73|478.13|475.73|478.13|475.73|477.93|475.53|0
1649765760000|2022-04-12 12:16:00|478.03|475.63|477.93|475.53|478.03|475.63|477.93|475.53|0
1649765780000|2022-04-12 12:16:20|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1649765810000|2022-04-12 12:16:50|478.02|475.62|478.13|475.73|478.13|475.73|478.02|475.62|0
1649765820000|2022-04-12 12:17:00|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1649765840000|2022-04-12 12:17:20|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1649765850000|2022-04-12 12:17:30|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1649765860000|2022-04-12 12:17:40|478.54|476.14|478.74|476.34|478.74|476.34|478.54|476.14|0
1649765870000|2022-04-12 12:17:50|478.54|476.14|478.43|476.03|478.54|476.14|478.43|476.03|0
1649765880000|2022-04-12 12:18:00|478.54|476.14|478.94|476.54|478.94|476.54|478.54|476.14|0
1649765890000|2022-04-12 12:18:10|478.74|476.34|478.33|475.93|478.74|476.34|478.33|475.93|0
1649765900000|2022-04-12 12:18:20|477.93|475.53|477.72|475.32|477.93|475.53|477.72|475.32|0
1649765910000|2022-04-12 12:18:30|477.82|475.42|477.72|475.32|477.82|475.42|477.72|475.32|0
1649765920000|2022-04-12 12:18:40|477.52|475.12|477.52|475.12|477.52|475.12|477.52|475.12|0
1649765950000|2022-04-12 12:19:10|477.72|475.32|477.72|475.32|477.72|475.32|477.52|475.12|0
1649765960000|2022-04-12 12:19:20|477.62|475.22|477.62|475.22|477.72|475.32|477.62|475.22|0
1649765970000|2022-04-12 12:19:30|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1649765980000|2022-04-12 12:19:40|477.52|475.12|477.11|474.71|477.52|475.12|477.11|474.71|0
1649765990000|2022-04-12 12:19:50|477.01|474.61|477.11|474.71|477.11|474.71|477.01|474.61|0
1649766000000|2022-04-12 12:20:00|477.32|474.92|477.72|475.32|477.72|475.32|477.32|474.92|0
1649766010000|2022-04-12 12:20:10|477.52|475.12|477.32|474.92|477.52|475.12|477.32|474.92|0
1649766020000|2022-04-12 12:20:20|477.52|475.12|477.32|474.92|477.52|475.12|477.32|474.92|0
1649766030000|2022-04-12 12:20:30|477.52|475.12|477.32|474.92|477.52|475.12|477.32|474.92|0
1649766040000|2022-04-12 12:20:40|477.52|475.12|477.52|475.12|477.52|475.12|477.52|475.12|0
1649766050000|2022-04-12 12:20:50|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1649766060000|2022-04-12 12:21:00|477.92|475.52|477.92|475.52|478.13|475.73|477.92|475.52|0
1649766070000|2022-04-12 12:21:10|477.82|475.42|477.92|475.52|477.92|475.52|477.82|475.42|0
1649766080000|2022-04-12 12:21:20|477.72|475.32|477.92|475.52|477.92|475.52|477.72|475.32|0
1649766090000|2022-04-12 12:21:30|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1649766100000|2022-04-12 12:21:40|477.92|475.52|477.92|475.52|478.13|475.73|477.92|475.52|0
1649766110000|2022-04-12 12:21:50|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1649766120000|2022-04-12 12:22:00|477.92|475.52|477.52|475.12|477.92|475.52|477.52|475.12|0
1649766130000|2022-04-12 12:22:10|477.61|475.21|477.61|475.21|477.72|475.32|477.61|475.21|0
1649766140000|2022-04-12 12:22:20|477.52|475.12|477.21|474.81|477.52|475.12|477.21|474.81|0
1649766150000|2022-04-12 12:22:30|477.11|474.71|476.91|474.51|477.11|474.71|476.91|474.51|0
1649766160000|2022-04-12 12:22:40|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1649766170000|2022-04-12 12:22:50|476.7|474.3|476.91|474.51|476.91|474.51|476.7|474.3|0
1649766180000|2022-04-12 12:23:00|476.8|474.4|476.7|474.3|476.91|474.51|476.7|474.3|0
1649766190000|2022-04-12 12:23:10|476.91|474.51|476.7|474.3|476.91|474.51|476.7|474.3|0
1649766200000|2022-04-12 12:23:20|476.5|474.1|476.91|474.51|477.11|474.71|476.5|474.1|0
1649766220000|2022-04-12 12:23:40|477.11|474.71|476.7|474.3|477.11|474.71|476.7|474.3|0
1649766230000|2022-04-12 12:23:50|476.91|474.51|476.7|474.3|476.91|474.51|476.7|474.3|0
1649766240000|2022-04-12 12:24:00|476.91|474.51|476.7|474.3|476.91|474.51|476.7|474.3|0
1649766250000|2022-04-12 12:24:10|476.91|474.51|476.6|474.2|476.91|474.51|476.5|474.1|0
1649766260000|2022-04-12 12:24:20|476.5|474.1|476.7|474.3|476.7|474.3|476.5|474.1|0
1649766270000|2022-04-12 12:24:30|476.5|474.1|476.7|474.3|476.7|474.3|476.5|474.1|0
1649766280000|2022-04-12 12:24:40|476.8|474.4|476.91|474.51|477.11|474.71|476.8|474.4|0
1649766290000|2022-04-12 12:24:50|477.11|474.71|477.11|474.71|477.11|474.71|476.91|474.51|0
1649766300000|2022-04-12 12:25:00|477.21|474.81|477.11|474.71|477.21|474.81|477.11|474.71|0
1649766310000|2022-04-12 12:25:10|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1649766320000|2022-04-12 12:25:20|476.7|474.3|476.5|474.1|476.7|474.3|476.5|474.1|0
1649766330000|2022-04-12 12:25:30|476.6|474.2|476.5|474.1|476.7|474.3|476.5|474.1|0
1649766340000|2022-04-12 12:25:40|476.7|474.3|476.5|474.1|476.7|474.3|476.5|474.1|0
1649766350000|2022-04-12 12:25:50|476.3|473.9|476.09|473.69|476.3|473.9|476.09|473.69|0
1649766360000|2022-04-12 12:26:00|476.86|474.46|476.86|474.46|476.86|474.46|476.86|474.46|0
1649766370000|2022-04-12 12:26:10|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1649766400000|2022-04-12 12:26:40|475.63|473.23|475.63|473.23|475.63|473.23|475.63|473.23|0
1649766410000|2022-04-12 12:26:50|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1649766420000|2022-04-12 12:27:00|476.04|473.64|476.24|473.84|476.24|473.84|476.04|473.64|0
1649766430000|2022-04-12 12:27:10|476.04|473.64|476.24|473.84|476.24|473.84|476.04|473.64|0
1649766440000|2022-04-12 12:27:20|476.04|473.64|475.84|473.44|476.04|473.64|475.84|473.44|0
1649766450000|2022-04-12 12:27:30|477.26|474.86|477.26|474.86|477.46|475.06|477.26|474.86|0
1649766460000|2022-04-12 12:27:40|477.46|475.06|477.46|475.06|477.46|475.06|477.26|474.86|0
1649766470000|2022-04-12 12:27:50|477.36|474.96|478.07|475.67|478.07|475.67|477.26|474.86|0
1649766480000|2022-04-12 12:28:00|477.87|475.47|478.07|475.67|478.07|475.67|477.87|475.47|0
1649766490000|2022-04-12 12:28:10|477.87|475.47|478.07|475.67|478.07|475.67|477.87|475.47|0
1649766500000|2022-04-12 12:28:20|478.27|475.87|478.27|475.87|478.27|475.87|478.27|475.87|0
1649766510000|2022-04-12 12:28:30|478.17|475.77|478.27|475.87|478.27|475.87|478.17|475.77|0
1649766520000|2022-04-12 12:28:40|478.48|476.08|478.27|475.87|478.48|476.08|478.27|475.87|0
1649766540000|2022-04-12 12:29:00|478.07|475.67|477.15|474.75|478.07|475.67|477.15|474.75|0
1649766550000|2022-04-12 12:29:10|476.65|474.25|476.44|474.04|476.65|474.25|476.34|473.94|0
1649766560000|2022-04-12 12:29:20|476.24|473.84|476.24|473.84|476.24|473.84|476.04|473.64|0
1649766570000|2022-04-12 12:29:30|476.04|473.64|476.24|473.84|476.24|473.84|476.04|473.64|0
1649766580000|2022-04-12 12:29:40|475.93|473.53|476.04|473.64|476.24|473.84|475.93|473.53|0
1649766590000|2022-04-12 12:29:50|475.84|473.44|475.63|473.23|475.84|473.44|475.63|473.23|0
1649766600000|2022-04-12 12:30:00|482.55|480.15|485.61|483.21|485.61|483.21|482.55|480.15|0
1649766610000|2022-04-12 12:30:10|487.25|484.85|487.65|485.25|488.27|485.87|483.46|481.06|0
1649766620000|2022-04-12 12:30:20|488.06|485.66|487.96|485.56|489.91|487.51|487.96|485.56|0
1649766630000|2022-04-12 12:30:30|486.43|484.03|489.5|487.1|489.91|487.51|486.43|484.03|0
1649766640000|2022-04-12 12:30:40|489.91|487.51|489.91|487.51|489.91|487.51|489.91|487.51|0
1649766650000|2022-04-12 12:30:50|491.05|488.65|492.08|489.68|492.08|489.68|490.65|488.25|0
1649766660000|2022-04-12 12:31:00|494.33|491.93|494.33|491.93|494.54|492.14|493.92|491.52|0
1649766670000|2022-04-12 12:31:10|493.31|490.91|491.07|488.67|493.68|491.28|491.07|488.67|0
1649766680000|2022-04-12 12:31:20|490.66|488.26|488.85|486.45|490.66|488.26|488.85|486.45|0
1649766690000|2022-04-12 12:31:30|489.06|486.66|487.41|485.01|489.06|486.66|487.41|485.01|0
1649766700000|2022-04-12 12:31:40|487.21|484.81|489.47|487.07|489.47|487.07|487.21|484.81|0
1649766710000|2022-04-12 12:31:50|490.08|487.68|488.03|485.63|490.08|487.68|488.03|485.63|0
1649766720000|2022-04-12 12:32:00|487.82|485.42|489.26|486.86|489.26|486.86|487.82|485.42|0
1649766730000|2022-04-12 12:32:10|489.47|487.07|489.88|487.48|489.88|487.48|489.47|487.07|0
1649766740000|2022-04-12 12:32:20|491.73|489.33|492.14|489.74|492.35|489.95|491.73|489.33|0
1649766750000|2022-04-12 12:32:30|492.35|489.95|493.38|490.98|493.38|490.98|492.35|489.95|0
1649766760000|2022-04-12 12:32:40|493.58|491.18|493.79|491.39|493.79|491.39|492.35|489.95|0
1649766770000|2022-04-12 12:32:50|492.76|490.36|491.73|489.33|492.76|490.36|491.32|488.92|0
1649766780000|2022-04-12 12:33:00|491.11|488.71|492.76|490.36|492.76|490.36|491.11|488.71|0
1649766790000|2022-04-12 12:33:10|493.17|490.77|493.58|491.18|493.99|491.59|493.17|490.77|0
1649766800000|2022-04-12 12:33:20|493.38|490.98|493.38|490.98|493.79|491.39|493.38|490.98|0
1649766810000|2022-04-12 12:33:30|493.58|491.18|493.38|490.98|493.58|491.18|493.38|490.98|0
1649766820000|2022-04-12 12:33:40|493.79|491.39|494.2|491.8|494.2|491.8|493.17|490.77|0
1649766830000|2022-04-12 12:33:50|496.06|493.66|496.47|494.07|496.47|494.07|495.44|493.04|0
1649766840000|2022-04-12 12:34:00|496.26|493.86|495.85|493.45|496.36|493.96|495.85|493.45|0
1649766850000|2022-04-12 12:34:10|497.09|494.69|496.26|493.86|497.09|494.69|496.26|493.86|0
1649766860000|2022-04-12 12:34:20|496.06|493.66|495.23|492.83|496.06|493.66|495.23|492.83|0
1649766870000|2022-04-12 12:34:30|496.26|493.86|496.47|494.07|496.68|494.28|496.26|493.86|0
1649766880000|2022-04-12 12:34:40|497.09|494.69|497.09|494.69|497.09|494.69|497.09|494.69|0
1649766890000|2022-04-12 12:34:50|496.68|494.28|497.3|494.9|497.3|494.9|496.68|494.28|0
1649766900000|2022-04-12 12:35:00|496.88|494.48|495.85|493.45|496.88|494.48|495.85|493.45|0
1649766910000|2022-04-12 12:35:10|495.64|493.24|494.82|492.42|495.85|493.45|494.82|492.42|0
1649766920000|2022-04-12 12:35:20|494.61|492.21|494.82|492.42|495.23|492.83|494.61|492.21|0
1649766930000|2022-04-12 12:35:30|494.61|492.21|494.71|492.31|494.71|492.31|494.2|491.8|0
1649766940000|2022-04-12 12:35:40|494.82|492.42|495.85|493.45|495.85|493.45|494.82|492.42|0
1649766950000|2022-04-12 12:35:50|495.44|493.04|494.61|492.21|495.44|493.04|494.61|492.21|0
1649766960000|2022-04-12 12:36:00|495.44|493.04|495.02|492.62|495.44|493.04|495.02|492.62|0
1649766970000|2022-04-12 12:36:10|493.79|491.39|494.2|491.8|494.2|491.8|493.79|491.39|0
1649766980000|2022-04-12 12:36:20|494.4|492|493.37|490.97|494.4|492|493.37|490.97|0
1649766990000|2022-04-12 12:36:30|493.58|491.18|493.58|491.18|493.58|491.18|493.17|490.77|0
1649767000000|2022-04-12 12:36:40|492.96|490.56|493.37|490.97|493.58|491.18|492.96|490.56|0
1649767010000|2022-04-12 12:36:50|492.96|490.56|493.99|491.59|493.99|491.59|492.96|490.56|0
1649767020000|2022-04-12 12:37:00|493.78|491.38|493.58|491.18|493.78|491.38|493.58|491.18|0
1649767030000|2022-04-12 12:37:10|493.17|490.77|492.55|490.15|493.17|490.77|492.34|489.94|0
1649767040000|2022-04-12 12:37:20|492.75|490.35|492.55|490.15|492.75|490.35|492.34|489.94|0
1649767050000|2022-04-12 12:37:30|492.34|489.94|492.14|489.74|492.34|489.94|492.14|489.74|0
1649767060000|2022-04-12 12:37:40|492.55|490.15|491.93|489.53|492.55|490.15|491.93|489.53|0
1649767070000|2022-04-12 12:37:50|491.72|489.32|491.82|489.42|491.82|489.42|491.72|489.32|0
1649767080000|2022-04-12 12:38:00|492.34|489.94|492.85|490.45|493.06|490.66|492.34|489.94|0
1649767090000|2022-04-12 12:38:10|492.75|490.35|492.55|490.15|492.75|490.35|492.55|490.15|0
1649767100000|2022-04-12 12:38:20|492.34|489.94|491.93|489.53|492.34|489.94|491.93|489.53|0
1649767110000|2022-04-12 12:38:30|492.75|490.35|492.75|490.35|492.75|490.35|492.34|489.94|0
1649767120000|2022-04-12 12:38:40|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1649767130000|2022-04-12 12:38:50|493.17|490.77|492.65|490.25|493.17|490.77|492.65|490.25|0
1649767140000|2022-04-12 12:39:00|492.75|490.35|493.58|491.18|493.58|491.18|492.75|490.35|0
1649767150000|2022-04-12 12:39:10|493.16|490.76|492.34|489.94|493.16|490.76|492.34|489.94|0
1649767160000|2022-04-12 12:39:20|492.75|490.35|493.37|490.97|493.37|490.97|492.75|490.35|0
1649767170000|2022-04-12 12:39:30|492.96|490.56|493.58|491.18|493.58|491.18|492.96|490.56|0
1649767180000|2022-04-12 12:39:40|493.37|490.97|493.16|490.76|493.37|490.97|493.16|490.76|0
1649767190000|2022-04-12 12:39:50|493.37|490.97|493.99|491.59|493.99|491.59|493.37|490.97|0
1649767200000|2022-04-12 12:40:00|493.78|491.38|493.99|491.59|493.99|491.59|493.78|491.38|0
1649767210000|2022-04-12 12:40:10|493.78|491.38|493.99|491.59|493.99|491.59|493.78|491.38|0
1649767220000|2022-04-12 12:40:20|493.58|491.18|493.37|490.97|493.58|491.18|493.37|490.97|0
1649767230000|2022-04-12 12:40:30|493.58|491.18|493.78|491.38|493.78|491.38|493.16|490.76|0
1649767240000|2022-04-12 12:40:40|493.68|491.28|493.78|491.38|493.99|491.59|493.68|491.28|0
1649767250000|2022-04-12 12:40:50|495.23|492.83|495.02|492.62|495.23|492.83|494.81|492.41|0
1649767260000|2022-04-12 12:41:00|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1649767270000|2022-04-12 12:41:10|495.02|492.62|495.02|492.62|495.02|492.62|495.02|492.62|0
1649767280000|2022-04-12 12:41:20|494.61|492.21|493.67|491.27|494.61|492.21|493.67|491.27|0
1649767290000|2022-04-12 12:41:30|494.19|491.79|494.61|492.21|494.61|492.21|494.19|491.79|0
1649767300000|2022-04-12 12:41:40|494.4|492|494.4|492|494.61|492.21|494.4|492|0
1649767310000|2022-04-12 12:41:50|494.5|492.1|494.4|492|494.61|492.21|494.4|492|0
1649767320000|2022-04-12 12:42:00|494.61|492.21|495.23|492.83|495.23|492.83|494.61|492.21|0
1649767330000|2022-04-12 12:42:10|494.81|492.41|494.61|492.21|494.81|492.41|494.4|492|0
1649767340000|2022-04-12 12:42:20|494.4|492|495.02|492.62|495.02|492.62|494.4|492|0
1649767350000|2022-04-12 12:42:30|495.22|492.82|495.22|492.82|495.22|492.82|495.22|492.82|0
1649767360000|2022-04-12 12:42:40|495.02|492.62|495.02|492.62|495.02|492.62|495.02|492.62|0
1649767370000|2022-04-12 12:42:50|495.22|492.82|495.84|493.44|495.84|493.44|495.22|492.82|0
1649767380000|2022-04-12 12:43:00|496.05|493.65|496.05|493.65|496.05|493.65|495.84|493.44|0
1649767390000|2022-04-12 12:43:10|497.08|494.68|497.7|495.3|497.7|495.3|497.08|494.68|0
1649767400000|2022-04-12 12:43:20|497.91|495.51|498.12|495.72|498.12|495.72|497.91|495.51|0
1649767410000|2022-04-12 12:43:30|498.32|495.92|498.94|496.54|498.94|496.54|498.32|495.92|0
1649767420000|2022-04-12 12:43:40|499.36|496.96|499.36|496.96|499.56|497.16|499.36|496.96|0
1649767430000|2022-04-12 12:43:50|499.56|497.16|500.19|497.79|500.19|497.79|499.36|496.96|0
1649767440000|2022-04-12 12:44:00|500.6|498.2|501.22|498.82|501.43|499.03|500.6|498.2|0
1649767450000|2022-04-12 12:44:10|501.01|498.61|501.84|499.44|501.84|499.44|501.01|498.61|0
1649767460000|2022-04-12 12:44:20|501.22|498.82|502.05|499.65|502.05|499.65|501.22|498.82|0
1649767470000|2022-04-12 12:44:30|501.84|499.44|500.78|498.38|501.84|499.44|500.78|498.38|0
1649767480000|2022-04-12 12:44:40|501.09|498.69|500.26|497.86|501.09|498.69|500.26|497.86|0
1649767490000|2022-04-12 12:44:50|500.05|497.65|499.85|497.45|500.05|497.65|499.85|497.45|0
1649767500000|2022-04-12 12:45:00|499.95|497.55|500.68|498.28|500.68|498.28|499.95|497.55|0
1649767510000|2022-04-12 12:45:10|500.89|498.49|500.26|497.86|500.89|498.49|500.26|497.86|0
1649767520000|2022-04-12 12:45:20|500.05|497.65|500.68|498.28|500.68|498.28|500.05|497.65|0
1649767530000|2022-04-12 12:45:30|501.09|498.69|501.72|499.32|502.13|499.73|501.09|498.69|0
1649767540000|2022-04-12 12:45:40|501.51|499.11|501.72|499.32|501.72|499.32|501.51|499.11|0
1649767550000|2022-04-12 12:45:50|501.3|498.9|501.09|498.69|501.3|498.9|501.09|498.69|0
1649767560000|2022-04-12 12:46:00|501.51|499.11|500.88|498.48|501.51|499.11|500.88|498.48|0
1649767570000|2022-04-12 12:46:10|501.51|499.11|501.92|499.52|501.92|499.52|501.51|499.11|0
1649767580000|2022-04-12 12:46:20|502.13|499.73|502.96|500.56|502.96|500.56|502.13|499.73|0
1649767590000|2022-04-12 12:46:30|503.17|500.77|502.96|500.56|503.38|500.98|502.96|500.56|0
1649767600000|2022-04-12 12:46:40|502.75|500.35|501.92|499.52|502.96|500.56|501.92|499.52|0
1649767610000|2022-04-12 12:46:50|502.13|499.73|502.75|500.35|502.75|500.35|501.92|499.52|0
1649767620000|2022-04-12 12:47:00|502.96|500.56|502.55|500.15|502.96|500.56|502.55|500.15|0
1649767630000|2022-04-12 12:47:10|502.96|500.56|502.75|500.35|502.96|500.56|502.75|500.35|0
1649767640000|2022-04-12 12:47:20|502.55|500.15|502.55|500.15|502.65|500.25|502.55|500.15|0
1649767650000|2022-04-12 12:47:30|502.96|500.56|503.17|500.77|503.17|500.77|502.96|500.56|0
1649767660000|2022-04-12 12:47:40|503.59|501.19|502.75|500.35|503.59|501.19|502.75|500.35|0
1649767670000|2022-04-12 12:47:50|503.17|500.77|503.79|501.39|503.79|501.39|503.17|500.77|0
1649767680000|2022-04-12 12:48:00|503.38|500.98|503.59|501.19|503.59|501.19|503.38|500.98|0
1649767690000|2022-04-12 12:48:10|504|501.6|503.79|501.39|504|501.6|503.79|501.39|0
1649767700000|2022-04-12 12:48:20|503.89|501.49|504|501.6|504|501.6|503.89|501.49|0
1649767710000|2022-04-12 12:48:30|503.79|501.39|504|501.6|504|501.6|503.79|501.39|0
1649767720000|2022-04-12 12:48:40|503.89|501.49|503.79|501.39|504|501.6|503.79|501.39|0
1649767730000|2022-04-12 12:48:50|504|501.6|504.42|502.02|504.42|502.02|504|501.6|0
1649767740000|2022-04-12 12:49:00|505.04|502.64|505.67|503.27|505.67|503.27|505.04|502.64|0
1649767750000|2022-04-12 12:49:10|505.46|503.06|505.46|503.06|505.46|503.06|505.25|502.85|0
1649767760000|2022-04-12 12:49:20|505.67|503.27|505.46|503.06|505.67|503.27|505.46|503.06|0
1649767770000|2022-04-12 12:49:30|505.56|503.16|505.67|503.27|505.67|503.27|505.46|503.06|0
1649767780000|2022-04-12 12:49:40|505.88|503.48|504.83|502.43|505.88|503.48|504.83|502.43|0
1649767790000|2022-04-12 12:49:50|505.25|502.85|505.46|503.06|505.46|503.06|505.25|502.85|0
1649767800000|2022-04-12 12:50:00|505.25|502.85|504.21|501.81|505.25|502.85|504.21|501.81|0
1649767810000|2022-04-12 12:50:10|503.79|501.39|503.38|500.98|503.79|501.39|503.17|500.77|0
1649767820000|2022-04-12 12:50:20|502.96|500.56|503.38|500.98|503.38|500.98|502.54|500.14|0
1649767830000|2022-04-12 12:50:30|503.17|500.77|503.58|501.18|503.58|501.18|503.17|500.77|0
1649767840000|2022-04-12 12:50:40|503.38|500.98|503.27|500.87|503.38|500.98|503.27|500.87|0
1649767850000|2022-04-12 12:50:50|503.79|501.39|503.58|501.18|503.79|501.39|503.58|501.18|0
1649767860000|2022-04-12 12:51:00|503.79|501.39|503.79|501.39|503.79|501.39|503.58|501.18|0
1649767870000|2022-04-12 12:51:10|503.38|500.98|503.38|500.98|503.38|500.98|503.17|500.77|0
1649767880000|2022-04-12 12:51:20|503.17|500.77|504.21|501.81|504.21|501.81|503.17|500.77|0
1649767890000|2022-04-12 12:51:30|504|501.6|504|501.6|504|501.6|503.79|501.39|0
1649767900000|2022-04-12 12:51:40|504.42|502.02|504.42|502.02|504.62|502.22|504.42|502.02|0
1649767910000|2022-04-12 12:51:50|504.62|502.22|505.46|503.06|505.46|503.06|504.62|502.22|0
1649767920000|2022-04-12 12:52:00|505.25|502.85|506.08|503.68|506.29|503.89|505.25|502.85|0
1649767930000|2022-04-12 12:52:10|505.87|503.47|506.08|503.68|506.08|503.68|505.25|502.85|0
1649767940000|2022-04-12 12:52:20|505.87|503.47|506.29|503.89|506.29|503.89|505.87|503.47|0
1649767950000|2022-04-12 12:52:30|506.71|504.31|506.71|504.31|507.23|504.83|506.71|504.31|0
1649767960000|2022-04-12 12:52:40|506.92|504.52|507.12|504.72|507.12|504.72|506.92|504.52|0
1649767970000|2022-04-12 12:52:50|507.23|504.83|507.54|505.14|507.75|505.35|507.23|504.83|0
1649767980000|2022-04-12 12:53:00|507.33|504.93|507.96|505.56|507.96|505.56|507.33|504.93|0
1649767990000|2022-04-12 12:53:10|507.75|505.35|507.96|505.56|508.17|505.77|507.64|505.24|0
1649768000000|2022-04-12 12:53:20|507.75|505.35|507.12|504.72|507.75|505.35|507.12|504.72|0
1649768010000|2022-04-12 12:53:30|507.33|504.93|507.96|505.56|507.96|505.56|507.33|504.93|0
1649768020000|2022-04-12 12:53:40|507.75|505.35|507.54|505.14|507.75|505.35|507.43|505.03|0
1649768030000|2022-04-12 12:53:50|507.33|504.93|507.75|505.35|507.75|505.35|507.33|504.93|0
1649768040000|2022-04-12 12:54:00|507.96|505.56|507.75|505.35|507.96|505.56|507.75|505.35|0
1649768050000|2022-04-12 12:54:10|507.96|505.56|507.96|505.56|507.96|505.56|507.75|505.35|0
1649768060000|2022-04-12 12:54:20|507.75|505.35|507.64|505.24|507.96|505.56|507.64|505.24|0
1649768070000|2022-04-12 12:54:30|507.54|505.14|507.54|505.14|507.75|505.35|507.54|505.14|0
1649768080000|2022-04-12 12:54:40|507.75|505.35|508.58|506.18|508.58|506.18|507.75|505.35|0
1649768090000|2022-04-12 12:54:50|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1649768100000|2022-04-12 12:55:00|509|506.6|509.42|507.02|509.42|507.02|509|506.6|0
1649768110000|2022-04-12 12:55:10|509.63|507.23|509.63|507.23|509.63|507.23|509.63|507.23|0
1649768120000|2022-04-12 12:55:20|510.26|507.86|510.67|508.27|510.67|508.27|510.26|507.86|0
1649768130000|2022-04-12 12:55:30|511.09|508.69|510.26|507.86|511.09|508.69|510.26|507.86|0
1649768140000|2022-04-12 12:55:40|510.46|508.06|510.15|507.75|510.67|508.27|510.15|507.75|0
1649768150000|2022-04-12 12:55:50|510.36|507.96|510.46|508.06|510.46|508.06|510.26|507.86|0
1649768160000|2022-04-12 12:56:00|510.26|507.86|510.88|508.48|511.09|508.69|510.26|507.86|0
1649768170000|2022-04-12 12:56:10|511.09|508.69|511.51|509.11|511.51|509.11|511.09|508.69|0
1649768180000|2022-04-12 12:56:20|511.3|508.9|511.72|509.32|511.72|509.32|511.3|508.9|0
1649768190000|2022-04-12 12:56:30|511.93|509.53|511.72|509.32|511.93|509.53|511.72|509.32|0
1649768200000|2022-04-12 12:56:40|511.3|508.9|511.93|509.53|511.93|509.53|511.3|508.9|0
1649768210000|2022-04-12 12:56:50|511.72|509.32|511.51|509.11|511.72|509.32|511.51|509.11|0
1649768220000|2022-04-12 12:57:00|511.3|508.9|510.88|508.48|511.3|508.9|510.88|508.48|0
1649768230000|2022-04-12 12:57:10|510.67|508.27|509.63|507.23|510.67|508.27|509.63|507.23|0
1649768240000|2022-04-12 12:57:20|509.42|507.02|509.84|507.44|509.84|507.44|509.42|507.02|0
1649768250000|2022-04-12 12:57:30|509.63|507.23|509.21|506.81|509.63|507.23|509.21|506.81|0
1649768260000|2022-04-12 12:57:40|509|506.6|508.37|505.97|509|506.6|508.37|505.97|0
1649768270000|2022-04-12 12:57:50|507.96|505.56|507.75|505.35|508.16|505.76|507.75|505.35|0
1649768280000|2022-04-12 12:58:00|507.54|505.14|507.12|504.72|507.75|505.35|507.12|504.72|0
1649768290000|2022-04-12 12:58:10|507.33|504.93|507.54|505.14|507.54|505.14|507.33|504.93|0
1649768300000|2022-04-12 12:58:20|507.33|504.93|507.54|505.14|507.54|505.14|506.91|504.51|0
1649768310000|2022-04-12 12:58:30|507.33|504.93|507.33|504.93|507.33|504.93|507.12|504.72|0
1649768320000|2022-04-12 12:58:40|507.54|505.14|507.33|504.93|507.54|505.14|507.12|504.72|0
1649768330000|2022-04-12 12:58:50|507.54|505.14|508.37|505.97|508.37|505.97|507.54|505.14|0
1649768340000|2022-04-12 12:59:00|508.58|506.18|508.79|506.39|508.79|506.39|508.58|506.18|0
1649768350000|2022-04-12 12:59:10|508.58|506.18|508.58|506.18|508.58|506.18|508.58|506.18|0
1649768360000|2022-04-12 12:59:20|508.79|506.39|508.16|505.76|508.79|506.39|508.16|505.76|0
1649768370000|2022-04-12 12:59:30|508.37|505.97|508.58|506.18|508.58|506.18|508.37|505.97|0
1649768380000|2022-04-12 12:59:40|508.37|505.97|507.95|505.55|508.37|505.97|507.95|505.55|0
1649768390000|2022-04-12 12:59:50|507.75|505.35|507.54|505.14|507.75|505.35|507.54|505.14|0
1649768400000|2022-04-12 13:00:00|507.33|504.93|507.33|504.93|507.33|504.93|507.12|504.72|0
1649768410000|2022-04-12 13:00:10|507.12|504.72|507.54|505.14|507.54|505.14|507.12|504.72|0
1649768420000|2022-04-12 13:00:20|507.33|504.93|507.33|504.93|507.33|504.93|507.12|504.72|0
1649768430000|2022-04-12 13:00:30|506.91|504.51|506.91|504.51|507.12|504.72|506.91|504.51|0
1649768440000|2022-04-12 13:00:40|506.7|504.3|506.49|504.09|506.7|504.3|506.49|504.09|0
1649768450000|2022-04-12 13:00:50|506.7|504.3|507.12|504.72|507.12|504.72|506.7|504.3|0
1649768460000|2022-04-12 13:01:00|507.33|504.93|506.49|504.09|507.33|504.93|506.49|504.09|0
1649768470000|2022-04-12 13:01:10|506.7|504.3|505.87|503.47|506.7|504.3|505.87|503.47|0
1649768480000|2022-04-12 13:01:20|506.28|503.88|506.49|504.09|506.49|504.09|506.28|503.88|0
1649768490000|2022-04-12 13:01:30|506.28|503.88|506.7|504.3|506.7|504.3|506.28|503.88|0
1649768500000|2022-04-12 13:01:40|506.49|504.09|505.66|503.26|506.49|504.09|505.66|503.26|0
1649768510000|2022-04-12 13:01:50|506.49|504.09|506.28|503.88|506.49|504.09|506.08|503.68|0
1649768520000|2022-04-12 13:02:00|506.49|504.09|506.7|504.3|506.7|504.3|506.28|503.88|0
1649768530000|2022-04-12 13:02:10|506.91|504.51|507.12|504.72|507.12|504.72|506.91|504.51|0
1649768540000|2022-04-12 13:02:20|506.91|504.51|507.12|504.72|507.33|504.93|506.91|504.51|0
1649768550000|2022-04-12 13:02:30|507.33|504.93|507.33|504.93|507.33|504.93|507.12|504.72|0
1649768560000|2022-04-12 13:02:40|507.12|504.72|507.54|505.14|507.54|505.14|507.12|504.72|0
1649768570000|2022-04-12 13:02:50|507.12|504.72|507.33|504.93|507.33|504.93|507.12|504.72|0
1649768580000|2022-04-12 13:03:00|507.12|504.72|506.28|503.88|507.12|504.72|506.28|503.88|0
1649768590000|2022-04-12 13:03:10|506.08|503.68|506.28|503.88|506.28|503.88|505.87|503.47|0
1649768600000|2022-04-12 13:03:20|506.07|503.67|506.28|503.88|506.28|503.88|506.07|503.67|0
1649768610000|2022-04-12 13:03:30|506.07|503.67|506.49|504.09|506.49|504.09|506.07|503.67|0
1649768620000|2022-04-12 13:03:40|506.91|504.51|506.91|504.51|507.12|504.72|506.91|504.51|0
1649768630000|2022-04-12 13:03:50|506.7|504.3|505.97|503.57|506.7|504.3|505.97|503.57|0
1649768640000|2022-04-12 13:04:00|505.87|503.47|506.28|503.88|506.28|503.88|505.66|503.26|0
1649768650000|2022-04-12 13:04:10|506.49|504.09|506.28|503.88|506.49|504.09|506.28|503.88|0
1649768660000|2022-04-12 13:04:20|506.49|504.09|506.49|504.09|506.49|504.09|506.49|504.09|0
1649768670000|2022-04-12 13:04:30|506.7|504.3|506.91|504.51|506.91|504.51|506.7|504.3|0
1649768680000|2022-04-12 13:04:40|506.7|504.3|506.17|503.77|506.7|504.3|506.17|503.77|0
1649768690000|2022-04-12 13:04:50|505.87|503.47|505.87|503.47|506.07|503.67|505.87|503.47|0
1649768700000|2022-04-12 13:05:00|505.97|503.57|506.28|503.88|506.28|503.88|505.87|503.47|0
1649768710000|2022-04-12 13:05:10|506.07|503.67|506.07|503.67|506.07|503.67|506.07|503.67|0
1649768720000|2022-04-12 13:05:20|505.87|503.47|506.07|503.67|506.07|503.67|505.87|503.47|0
1649768730000|2022-04-12 13:05:30|506.28|503.88|507.53|505.13|507.53|505.13|506.28|503.88|0
1649768740000|2022-04-12 13:05:40|507.12|504.72|507.32|504.92|507.32|504.92|507.12|504.72|0
1649768750000|2022-04-12 13:05:50|507.12|504.72|506.91|504.51|507.12|504.72|506.91|504.51|0
1649768760000|2022-04-12 13:06:00|507.12|504.72|506.7|504.3|507.12|504.72|506.28|503.88|0
1649768770000|2022-04-12 13:06:10|506.07|503.67|505.86|503.46|506.07|503.67|505.86|503.46|0
1649768780000|2022-04-12 13:06:20|505.66|503.26|505.24|502.84|505.66|503.26|505.24|502.84|0
1649768790000|2022-04-12 13:06:30|505.03|502.63|505.24|502.84|505.24|502.84|505.03|502.63|0
1649768800000|2022-04-12 13:06:40|505.45|503.05|505.66|503.26|505.66|503.26|505.45|503.05|0
1649768810000|2022-04-12 13:06:50|505.45|503.05|505.45|503.05|505.66|503.26|505.24|502.84|0
1649768820000|2022-04-12 13:07:00|505.24|502.84|505.34|502.94|505.45|503.05|505.24|502.84|0
1649768830000|2022-04-12 13:07:10|505.45|503.05|504.61|502.21|505.45|503.05|504.61|502.21|0
1649768840000|2022-04-12 13:07:20|504.2|501.8|503.78|501.38|504.2|501.8|503.78|501.38|0
1649768850000|2022-04-12 13:07:30|503.67|501.27|503.36|500.96|503.67|501.27|503.36|500.96|0
1649768860000|2022-04-12 13:07:40|503.57|501.17|503.57|501.17|503.57|501.17|503.36|500.96|0
1649768870000|2022-04-12 13:07:50|503.16|500.76|503.36|500.96|503.78|501.38|503.16|500.76|0
1649768880000|2022-04-12 13:08:00|503.16|500.76|503.16|500.76|503.36|500.96|503.16|500.76|0
1649768890000|2022-04-12 13:08:10|503.57|501.17|503.78|501.38|503.78|501.38|503.36|500.96|0
1649768900000|2022-04-12 13:08:20|503.36|500.96|502.84|500.44|503.36|500.96|502.84|500.44|0
1649768910000|2022-04-12 13:08:30|503.16|500.76|503.16|500.76|503.36|500.96|503.16|500.76|0
1649768920000|2022-04-12 13:08:40|503.26|500.86|501.7|499.3|503.26|500.86|501.7|499.3|0
1649768930000|2022-04-12 13:08:50|500.87|498.47|500.66|498.26|501.91|499.51|500.66|498.26|0
1649768940000|2022-04-12 13:09:00|500.04|497.64|499.62|497.22|500.66|498.26|499.62|497.22|0
1649768950000|2022-04-12 13:09:10|500.25|497.85|500.25|497.85|500.25|497.85|500.25|497.85|0
1649768960000|2022-04-12 13:09:20|499.83|497.43|500.25|497.85|500.25|497.85|499.83|497.43|0
1649768970000|2022-04-12 13:09:30|501.08|498.68|502.11|499.71|502.32|499.92|501.08|498.68|0
1649768980000|2022-04-12 13:09:40|501.91|499.51|501.8|499.4|501.91|499.51|501.7|499.3|0
1649768990000|2022-04-12 13:09:50|501.7|499.3|501.49|499.09|501.91|499.51|501.49|499.09|0
1649769000000|2022-04-12 13:10:00|501.08|498.68|500.45|498.05|501.28|498.88|500.45|498.05|0
1649769010000|2022-04-12 13:10:10|500.66|498.26|500.24|497.84|500.66|498.26|500.24|497.84|0
1649769020000|2022-04-12 13:10:20|500.66|498.26|499.83|497.43|500.87|498.47|499.83|497.43|0
1649769030000|2022-04-12 13:10:30|499.62|497.22|499.83|497.43|499.83|497.43|499.41|497.01|0
1649769040000|2022-04-12 13:10:40|499.62|497.22|499.41|497.01|499.62|497.22|499.21|496.81|0
1649769050000|2022-04-12 13:10:50|499.83|497.43|499.41|497.01|499.83|497.43|499.41|497.01|0
1649769060000|2022-04-12 13:11:00|499|496.6|498.79|496.39|499.1|496.7|498.79|496.39|0
1649769070000|2022-04-12 13:11:10|498.38|495.98|498.79|496.39|499.21|496.81|498.38|495.98|0
1649769080000|2022-04-12 13:11:20|498.58|496.18|498.17|495.77|498.79|496.39|498.17|495.77|0
1649769090000|2022-04-12 13:11:30|498.38|495.98|498.79|496.39|498.79|496.39|498.38|495.98|0
1649769100000|2022-04-12 13:11:40|498.68|496.28|498.17|495.77|498.68|496.28|498.17|495.77|0
1649769110000|2022-04-12 13:11:50|498.27|495.87|498.27|495.87|498.27|495.87|498.27|495.87|0
1649769120000|2022-04-12 13:12:00|498.17|495.77|498.38|495.98|498.58|496.18|497.96|495.56|0
1649769130000|2022-04-12 13:12:10|497.75|495.35|497.75|495.35|498.17|495.77|497.75|495.35|0
1649769140000|2022-04-12 13:12:20|497.55|495.15|497.34|494.94|497.55|495.15|497.34|494.94|0
1649769150000|2022-04-12 13:12:30|497.55|495.15|497.96|495.56|497.96|495.56|497.13|494.73|0
1649769160000|2022-04-12 13:12:40|498.06|495.66|498.79|496.39|498.79|496.39|498.06|495.66|0
1649769170000|2022-04-12 13:12:50|498.58|496.18|498.38|495.98|498.58|496.18|498.38|495.98|0
1649769180000|2022-04-12 13:13:00|498.17|495.77|498.58|496.18|498.58|496.18|498.17|495.77|0
1649769190000|2022-04-12 13:13:10|498.79|496.39|498.58|496.18|499|496.6|498.58|496.18|0
1649769200000|2022-04-12 13:13:20|498.79|496.39|498.58|496.18|498.79|496.39|498.37|495.97|0
1649769210000|2022-04-12 13:13:30|498.17|495.77|498.37|495.97|498.37|495.97|498.17|495.77|0
1649769220000|2022-04-12 13:13:40|497.96|495.56|497.75|495.35|497.96|495.56|497.55|495.15|0
1649769230000|2022-04-12 13:13:50|497.55|495.15|497.34|494.94|497.55|495.15|497.34|494.94|0
1649769240000|2022-04-12 13:14:00|497.13|494.73|496.92|494.52|497.13|494.73|496.92|494.52|0
1649769250000|2022-04-12 13:14:10|497.13|494.73|497.96|495.56|497.96|495.56|497.13|494.73|0
1649769260000|2022-04-12 13:14:20|497.85|495.45|497.34|494.94|497.85|495.45|497.34|494.94|0
1649769270000|2022-04-12 13:14:30|497.23|494.83|497.13|494.73|497.34|494.94|497.13|494.73|0
1649769280000|2022-04-12 13:14:40|497.34|494.94|497.54|495.14|497.75|495.35|497.34|494.94|0
1649769290000|2022-04-12 13:14:50|497.34|494.94|497.13|494.73|497.34|494.94|497.13|494.73|0
1649769300000|2022-04-12 13:15:00|497.34|494.94|497.75|495.35|497.75|495.35|497.34|494.94|0
1649769310000|2022-04-12 13:15:10|497.96|495.56|498.17|495.77|498.17|495.77|497.96|495.56|0
1649769320000|2022-04-12 13:15:20|498.37|495.97|498.37|495.97|498.37|495.97|498.17|495.77|0
1649769330000|2022-04-12 13:15:30|498.58|496.18|498.79|496.39|498.79|496.39|498.58|496.18|0
1649769340000|2022-04-12 13:15:40|498.58|496.18|498.17|495.77|498.58|496.18|498.17|495.77|0
1649769350000|2022-04-12 13:15:50|498.37|495.97|498.79|496.39|498.79|496.39|498.37|495.97|0
1649769360000|2022-04-12 13:16:00|499|496.6|498.79|496.39|499.09|496.69|498.79|496.39|0
1649769370000|2022-04-12 13:16:10|499|496.6|499.2|496.8|499.2|496.8|499|496.6|0
1649769380000|2022-04-12 13:16:20|498.99|496.59|498.99|496.59|498.99|496.59|498.99|496.59|0
1649769390000|2022-04-12 13:16:30|498.79|496.39|498.79|496.39|498.79|496.39|498.79|496.39|0
1649769400000|2022-04-12 13:16:40|498.99|496.59|499.62|497.22|499.62|497.22|498.99|496.59|0
1649769410000|2022-04-12 13:16:50|499.41|497.01|498.99|496.59|499.41|497.01|498.99|496.59|0
1649769420000|2022-04-12 13:17:00|498.79|496.39|498.37|495.97|498.79|496.39|498.37|495.97|0
1649769430000|2022-04-12 13:17:10|498.06|495.66|497.54|495.14|498.06|495.66|497.34|494.94|0
1649769440000|2022-04-12 13:17:20|497.44|495.04|497.34|494.94|497.54|495.14|497.34|494.94|0
1649769450000|2022-04-12 13:17:30|497.75|495.35|497.75|495.35|497.75|495.35|497.75|495.35|0
1649769460000|2022-04-12 13:17:40|497.54|495.14|497.54|495.14|497.96|495.56|497.54|495.14|0
1649769470000|2022-04-12 13:17:50|497.34|494.94|497.54|495.14|497.54|495.14|497.34|494.94|0
1649769480000|2022-04-12 13:18:00|497.34|494.94|497.54|495.14|497.75|495.35|497.34|494.94|0
1649769490000|2022-04-12 13:18:10|496.92|494.52|497.13|494.73|497.13|494.73|496.92|494.52|0
1649769500000|2022-04-12 13:18:20|496.92|494.52|496.71|494.31|496.92|494.52|496.71|494.31|0
1649769510000|2022-04-12 13:18:30|496.51|494.11|497.33|494.93|497.33|494.93|496.51|494.11|0
1649769520000|2022-04-12 13:18:40|497.75|495.35|497.75|495.35|497.75|495.35|497.54|495.14|0
1649769530000|2022-04-12 13:18:50|497.96|495.56|497.96|495.56|497.96|495.56|497.96|495.56|0
1649769540000|2022-04-12 13:19:00|497.75|495.35|497.54|495.14|497.96|495.56|497.54|495.14|0
1649769550000|2022-04-12 13:19:10|497.33|494.93|497.54|495.14|497.54|495.14|497.13|494.73|0
1649769560000|2022-04-12 13:19:20|497.75|495.35|497.75|495.35|497.96|495.56|497.43|495.03|0
1649769570000|2022-04-12 13:19:30|497.54|495.14|497.54|495.14|497.75|495.35|497.54|495.14|0
1649769580000|2022-04-12 13:19:40|497.75|495.35|497.75|495.35|497.96|495.56|497.64|495.24|0
1649769590000|2022-04-12 13:19:50|497.54|495.14|497.54|495.14|497.54|495.14|497.54|495.14|0
1649769600000|2022-04-12 13:20:00|497.75|495.35|498.16|495.76|498.16|495.76|497.75|495.35|0
1649769610000|2022-04-12 13:20:10|497.96|495.56|497.96|495.56|498.16|495.76|497.96|495.56|0
1649769620000|2022-04-12 13:20:20|497.75|495.35|497.54|495.14|497.75|495.35|497.54|495.14|0
1649769630000|2022-04-12 13:20:30|497.13|494.73|497.13|494.73|497.54|495.14|497.13|494.73|0
1649769640000|2022-04-12 13:20:40|497.33|494.93|496.5|494.1|497.33|494.93|496.5|494.1|0
1649769650000|2022-04-12 13:20:50|496.09|493.69|496.3|493.9|496.3|493.9|496.09|493.69|0
1649769660000|2022-04-12 13:21:00|495.98|493.58|495.68|493.28|495.98|493.58|495.68|493.28|0
1649769670000|2022-04-12 13:21:10|495.36|492.96|495.06|492.66|495.47|493.07|495.06|492.66|0
1649769680000|2022-04-12 13:21:20|494.85|492.45|494.85|492.45|495.06|492.66|494.85|492.45|0
1649769690000|2022-04-12 13:21:30|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1649769700000|2022-04-12 13:21:40|494.23|491.83|493.4|491|494.23|491.83|493.4|491|0
1649769710000|2022-04-12 13:21:50|493.19|490.79|493.61|491.21|494.23|491.83|493.19|490.79|0
1649769720000|2022-04-12 13:22:00|493.4|491|493.4|491|493.4|491|493.19|490.79|0
1649769730000|2022-04-12 13:22:10|493.81|491.41|493.61|491.21|493.81|491.41|493.61|491.21|0
1649769740000|2022-04-12 13:22:20|493.71|491.31|494.23|491.83|494.23|491.83|493.71|491.31|0
1649769750000|2022-04-12 13:22:30|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1649769760000|2022-04-12 13:22:40|494.43|492.03|494.43|492.03|494.43|492.03|494.23|491.83|0
1649769770000|2022-04-12 13:22:50|494.64|492.24|494.23|491.83|494.64|492.24|494.23|491.83|0
1649769780000|2022-04-12 13:23:00|494.33|491.93|494.43|492.03|494.43|492.03|494.33|491.93|0
1649769790000|2022-04-12 13:23:10|494.33|491.93|494.02|491.62|494.43|492.03|494.02|491.62|0
1649769800000|2022-04-12 13:23:20|494.23|491.83|494.23|491.83|494.23|491.83|494.02|491.62|0
1649769810000|2022-04-12 13:23:30|494.02|491.62|494.02|491.62|494.23|491.83|494.02|491.62|0
1649769820000|2022-04-12 13:23:40|493.91|491.51|494.02|491.62|494.02|491.62|493.81|491.41|0
1649769830000|2022-04-12 13:23:50|494.23|491.83|494.43|492.03|494.43|492.03|494.23|491.83|0
1649769840000|2022-04-12 13:24:00|494.02|491.62|493.81|491.41|494.23|491.83|493.81|491.41|0
1649769850000|2022-04-12 13:24:10|493.61|491.21|493.4|491|493.81|491.41|493.4|491|0
1649769860000|2022-04-12 13:24:20|493.61|491.21|493.19|490.79|493.61|491.21|493.19|490.79|0
1649769870000|2022-04-12 13:24:30|493.4|491|494.02|491.62|494.02|491.62|493.4|491|0
1649769880000|2022-04-12 13:24:40|494.23|491.83|493.81|491.41|494.43|492.03|493.81|491.41|0
1649769890000|2022-04-12 13:24:50|494.02|491.62|494.23|491.83|494.23|491.83|494.02|491.62|0
1649769900000|2022-04-12 13:25:00|494.02|491.62|494.23|491.83|494.23|491.83|494.02|491.62|0
1649769910000|2022-04-12 13:25:10|494.64|492.24|494.43|492.03|494.64|492.24|494.02|491.62|0
1649769920000|2022-04-12 13:25:20|494.64|492.24|495.05|492.65|495.26|492.86|494.64|492.24|0
1649769930000|2022-04-12 13:25:30|494.85|492.45|494.64|492.24|495.05|492.65|494.64|492.24|0
1649769940000|2022-04-12 13:25:40|494.85|492.45|494.85|492.45|494.85|492.45|494.64|492.24|0
1649769950000|2022-04-12 13:25:50|495.26|492.86|495.47|493.07|495.47|493.07|495.26|492.86|0
1649769960000|2022-04-12 13:26:00|495.67|493.27|495.88|493.48|495.88|493.48|495.67|493.27|0
1649769970000|2022-04-12 13:26:10|496.09|493.69|496.09|493.69|496.09|493.69|496.09|493.69|0
1649769980000|2022-04-12 13:26:20|496.29|493.89|496.09|493.69|496.5|494.1|496.09|493.69|0
1649769990000|2022-04-12 13:26:30|495.88|493.48|495.26|492.86|495.88|493.48|495.26|492.86|0
1649770000000|2022-04-12 13:26:40|495.05|492.65|494.32|491.92|495.05|492.65|494.32|491.92|0
1649770010000|2022-04-12 13:26:50|494.43|492.03|494.02|491.62|494.43|492.03|494.02|491.62|0
1649770020000|2022-04-12 13:27:00|494.43|492.03|494.22|491.82|494.43|492.03|494.22|491.82|0
1649770030000|2022-04-12 13:27:10|493.81|491.41|493.81|491.41|493.81|491.41|493.81|491.41|0
1649770040000|2022-04-12 13:27:20|494.02|491.62|493.81|491.41|494.02|491.62|493.81|491.41|0
1649770050000|2022-04-12 13:27:30|493.6|491.2|494.22|491.82|494.22|491.82|493.6|491.2|0
1649770060000|2022-04-12 13:27:40|494.02|491.62|493.81|491.41|494.02|491.62|493.81|491.41|0
1649770070000|2022-04-12 13:27:50|493.6|491.2|493.6|491.2|493.6|491.2|493.4|491|0
1649770080000|2022-04-12 13:28:00|493.19|490.79|493.19|490.79|493.6|491.2|493.19|490.79|0
1649770090000|2022-04-12 13:28:10|493.4|491|493.4|491|493.4|491|493.4|491|0
1649770100000|2022-04-12 13:28:20|493.6|491.2|494.43|492.03|494.43|492.03|493.6|491.2|0
1649770110000|2022-04-12 13:28:30|494.64|492.24|494.43|492.03|494.64|492.24|494.43|492.03|0
1649770120000|2022-04-12 13:28:40|494.22|491.82|493.6|491.2|494.22|491.82|493.6|491.2|0
1649770130000|2022-04-12 13:28:50|493.81|491.41|494.02|491.62|494.02|491.62|493.81|491.41|0
1649770140000|2022-04-12 13:29:00|494.22|491.82|494.22|491.82|494.32|491.92|494.22|491.82|0
1649770150000|2022-04-12 13:29:10|494.64|492.24|494.43|492.03|494.64|492.24|494.43|492.03|0
1649770160000|2022-04-12 13:29:20|493.6|491.2|493.4|491|493.81|491.41|493.4|491|0
1649770170000|2022-04-12 13:29:30|493.6|491.2|493.81|491.41|493.81|491.41|493.6|491.2|0
1649770180000|2022-04-12 13:29:40|493.7|491.3|493.4|491|493.7|491.3|493.4|491|0
1649770190000|2022-04-12 13:29:50|493.19|490.79|492.78|490.38|493.6|491.2|492.78|490.38|0
1649770200000|2022-04-12 13:30:00|493.81|491.41|492.36|489.96|493.81|491.41|492.36|489.96|0
1649770210000|2022-04-12 13:30:10|492.16|489.76|490.3|487.9|492.16|489.76|490.3|487.9|0
1649770220000|2022-04-12 13:30:20|490.09|487.69|489.89|487.49|490.09|487.69|489.47|487.07|0
1649770230000|2022-04-12 13:30:30|489.68|487.28|488.65|486.25|489.68|487.28|488.24|485.84|0
1649770240000|2022-04-12 13:30:40|488.44|486.04|488.75|486.35|489.89|487.49|488.44|486.04|0
1649770250000|2022-04-12 13:30:50|488.03|485.63|488.44|486.04|488.44|486.04|487.83|485.43|0
1649770260000|2022-04-12 13:31:00|488.03|485.63|488.03|485.63|488.44|486.04|488.03|485.63|0
1649770270000|2022-04-12 13:31:10|488.44|486.04|490.3|487.9|490.3|487.9|488.24|485.84|0
1649770280000|2022-04-12 13:31:20|489.47|487.07|490.3|487.9|490.3|487.9|489.47|487.07|0
1649770290000|2022-04-12 13:31:30|488.86|486.46|488.65|486.25|489.27|486.87|488.65|486.25|0
1649770300000|2022-04-12 13:31:40|488.85|486.45|488.03|485.63|488.85|486.45|488.03|485.63|0
1649770310000|2022-04-12 13:31:50|487.62|485.22|487.41|485.01|487.83|485.43|487.41|485.01|0
1649770320000|2022-04-12 13:32:00|487.62|485.22|488.24|485.84|488.24|485.84|487.62|485.22|0
1649770330000|2022-04-12 13:32:10|488.44|486.04|489.68|487.28|489.68|487.28|488.44|486.04|0
1649770340000|2022-04-12 13:32:20|489.88|487.48|489.68|487.28|489.88|487.48|489.68|487.28|0
1649770350000|2022-04-12 13:32:30|489.06|486.66|490.09|487.69|490.09|487.69|489.06|486.66|0
1649770360000|2022-04-12 13:32:40|490.3|487.9|489.88|487.48|490.3|487.9|489.88|487.48|0
1649770370000|2022-04-12 13:32:50|489.47|487.07|487.92|485.52|489.47|487.07|487.92|485.52|0
1649770380000|2022-04-12 13:33:00|488.03|485.63|488.03|485.63|488.03|485.63|487.62|485.22|0
1649770390000|2022-04-12 13:33:10|488.24|485.84|487.62|485.22|488.24|485.84|487.62|485.22|0
1649770400000|2022-04-12 13:33:20|487.82|485.42|487.62|485.22|488.44|486.04|487.62|485.22|0
1649770410000|2022-04-12 13:33:30|488.03|485.63|488.24|485.84|488.24|485.84|488.03|485.63|0
1649770420000|2022-04-12 13:33:40|488.44|486.04|487.21|484.81|488.44|486.04|487.21|484.81|0
1649770430000|2022-04-12 13:33:50|487.41|485.01|487.82|485.42|487.82|485.42|487.41|485.01|0
1649770440000|2022-04-12 13:34:00|488.24|485.84|488.65|486.25|488.85|486.45|488.03|485.63|0
1649770450000|2022-04-12 13:34:10|488.24|485.84|487.41|485.01|488.24|485.84|487.41|485.01|0
1649770460000|2022-04-12 13:34:20|487.62|485.22|488.85|486.45|488.85|486.45|487.62|485.22|0
1649770470000|2022-04-12 13:34:30|488.65|486.25|489.06|486.66|489.06|486.66|488.44|486.04|0
1649770480000|2022-04-12 13:34:40|489.68|487.28|490.5|488.1|490.5|488.1|489.68|487.28|0
1649770490000|2022-04-12 13:34:50|490.09|487.69|489.88|487.48|490.71|488.31|489.88|487.48|0
1649770500000|2022-04-12 13:35:00|491.12|488.72|491.74|489.34|491.95|489.55|491.12|488.72|0
1649770510000|2022-04-12 13:35:10|491.53|489.13|489.88|487.48|491.53|489.13|489.88|487.48|0
1649770520000|2022-04-12 13:35:20|489.68|487.28|490.09|487.69|490.09|487.69|489.68|487.28|0
1649770530000|2022-04-12 13:35:30|490.5|488.1|491.12|488.72|491.12|488.72|490.5|488.1|0
1649770540000|2022-04-12 13:35:40|491.33|488.93|489.68|487.28|491.33|488.93|489.68|487.28|0
1649770550000|2022-04-12 13:35:50|489.26|486.86|489.06|486.66|489.26|486.86|489.06|486.66|0
1649770560000|2022-04-12 13:36:00|489.68|487.28|489.88|487.48|489.88|487.48|489.26|486.86|0
1649770570000|2022-04-12 13:36:10|489.47|487.07|489.88|487.48|489.88|487.48|488.85|486.45|0
1649770580000|2022-04-12 13:36:20|489.68|487.28|490.09|487.69|490.09|487.69|489.68|487.28|0
1649770590000|2022-04-12 13:36:30|489.47|487.07|488.65|486.25|489.47|487.07|488.65|486.25|0
1649770600000|2022-04-12 13:36:40|489.06|486.66|488.03|485.63|489.06|486.66|488.03|485.63|0
1649770610000|2022-04-12 13:36:50|487.41|485.01|488.85|486.45|488.85|486.45|487.41|485.01|0
1649770620000|2022-04-12 13:37:00|488.65|486.25|490.71|488.31|490.71|488.31|488.65|486.25|0
1649770630000|2022-04-12 13:37:10|490.29|487.89|490.29|487.89|490.6|488.2|490.29|487.89|0
1649770640000|2022-04-12 13:37:20|490.09|487.69|490.29|487.89|490.91|488.51|490.09|487.69|0
1649770650000|2022-04-12 13:37:30|490.5|488.1|491.94|489.54|491.94|489.54|490.5|488.1|0
1649770660000|2022-04-12 13:37:40|492.15|489.75|491.74|489.34|492.15|489.75|491.74|489.34|0
1649770670000|2022-04-12 13:37:50|490.91|488.51|490.91|488.51|491.32|488.92|490.91|488.51|0
1649770680000|2022-04-12 13:38:00|490.8|488.4|491.12|488.72|491.12|488.72|490.29|487.89|0
1649770690000|2022-04-12 13:38:10|491.32|488.92|490.91|488.51|491.74|489.34|490.71|488.31|0
1649770700000|2022-04-12 13:38:20|491.12|488.72|492.36|489.96|492.36|489.96|491.12|488.72|0
1649770710000|2022-04-12 13:38:30|492.15|489.75|492.56|490.16|492.56|490.16|492.15|489.75|0
1649770720000|2022-04-12 13:38:40|492.77|490.37|492.87|490.47|492.87|490.47|492.77|490.37|0
1649770730000|2022-04-12 13:38:50|493.18|490.78|494.31|491.91|494.31|491.91|493.18|490.78|0
1649770740000|2022-04-12 13:39:00|495.25|492.85|497.94|495.54|498.36|495.96|495.25|492.85|0
1649770750000|2022-04-12 13:39:10|497.53|495.13|498.56|496.16|498.56|496.16|497.53|495.13|0
1649770760000|2022-04-12 13:39:20|497.94|495.54|497.94|495.54|497.94|495.54|497.63|495.23|0
1649770770000|2022-04-12 13:39:30|498.77|496.37|499.49|497.09|500.22|497.82|498.77|496.37|0
1649770780000|2022-04-12 13:39:40|499.19|496.79|498.56|496.16|499.39|496.99|498.56|496.16|0
1649770790000|2022-04-12 13:39:50|498.15|495.75|497.94|495.54|498.15|495.75|497.94|495.54|0
1649770800000|2022-04-12 13:40:00|499.19|496.79|498.04|495.64|499.6|497.2|498.04|495.64|0
1649770810000|2022-04-12 13:40:10|498.15|495.75|497.32|494.92|498.15|495.75|497.32|494.92|0
1649770820000|2022-04-12 13:40:20|496.59|494.19|496.7|494.3|496.7|494.3|496.28|493.88|0
1649770830000|2022-04-12 13:40:30|496.28|493.88|494.63|492.23|496.28|493.88|494.63|492.23|0
1649770840000|2022-04-12 13:40:40|495.25|492.85|494.83|492.43|495.25|492.85|494.42|492.02|0
1649770850000|2022-04-12 13:40:50|493.59|491.19|493.59|491.19|493.59|491.19|492.87|490.47|0
1649770860000|2022-04-12 13:41:00|494.42|492.02|493.8|491.4|494.42|492.02|493.8|491.4|0
1649770870000|2022-04-12 13:41:10|495.25|492.85|495.04|492.64|495.25|492.85|494.83|492.43|0
1649770880000|2022-04-12 13:41:20|494.42|492.02|494.63|492.23|494.63|492.23|494.01|491.61|0
1649770890000|2022-04-12 13:41:30|494.83|492.43|494.83|492.43|495.04|492.64|494.83|492.43|0
1649770900000|2022-04-12 13:41:40|495.04|492.64|495.66|493.26|495.66|493.26|494.73|492.33|0
1649770910000|2022-04-12 13:41:50|495.76|493.36|495.45|493.05|495.76|493.36|495.25|492.85|0
1649770920000|2022-04-12 13:42:00|495.25|492.85|494.83|492.43|495.45|493.05|494.83|492.43|0
1649770930000|2022-04-12 13:42:10|494.21|491.81|494.01|491.61|494.52|492.12|494.01|491.61|0
1649770940000|2022-04-12 13:42:20|494.63|492.23|496.28|493.88|496.28|493.88|494.63|492.23|0
1649770950000|2022-04-12 13:42:30|496.9|494.5|497.73|495.33|497.73|495.33|496.9|494.5|0
1649770960000|2022-04-12 13:42:40|497.32|494.92|496.9|494.5|497.32|494.92|496.9|494.5|0
1649770970000|2022-04-12 13:42:50|497.52|495.12|497.52|495.12|497.73|495.33|497.32|494.92|0
1649770980000|2022-04-12 13:43:00|498.77|496.37|500.64|498.24|500.64|498.24|498.77|496.37|0
1649770990000|2022-04-12 13:43:10|500.43|498.03|499.39|496.99|500.43|498.03|499.39|496.99|0
1649771000000|2022-04-12 13:43:20|499.6|497.2|499.6|497.2|499.6|497.2|499.6|497.2|0
1649771010000|2022-04-12 13:43:30|500.01|497.61|500.64|498.24|500.64|498.24|499.81|497.41|0
1649771020000|2022-04-12 13:43:40|500.01|497.61|499.81|497.41|500.01|497.61|499.18|496.78|0
1649771030000|2022-04-12 13:43:50|500.84|498.44|500.43|498.03|501.26|498.86|500.43|498.03|0
1649771040000|2022-04-12 13:44:00|501.26|498.86|500.84|498.44|501.26|498.86|500.84|498.44|0
1649771050000|2022-04-12 13:44:10|500.22|497.82|500.84|498.44|500.84|498.44|500.01|497.61|0
1649771060000|2022-04-12 13:44:20|499.81|497.41|500.84|498.44|500.84|498.44|499.81|497.41|0
1649771070000|2022-04-12 13:44:30|500.43|498.03|500.84|498.44|500.84|498.44|500.43|498.03|0
1649771080000|2022-04-12 13:44:40|500.43|498.03|501.26|498.86|501.26|498.86|500.43|498.03|0
1649771090000|2022-04-12 13:44:50|500.84|498.44|501.05|498.65|501.05|498.65|500.43|498.03|0
1649771100000|2022-04-12 13:45:00|501.26|498.86|500.64|498.24|501.26|498.86|500.22|497.82|0
1649771110000|2022-04-12 13:45:10|500.84|498.44|500.22|497.82|500.84|498.44|500.22|497.82|0
1649771120000|2022-04-12 13:45:20|500.43|498.03|499.8|497.4|500.43|498.03|499.39|496.99|0
1649771130000|2022-04-12 13:45:30|500.53|498.13|499.8|497.4|500.53|498.13|499.8|497.4|0
1649771140000|2022-04-12 13:45:40|499.6|497.2|499.6|497.2|499.6|497.2|499.18|496.78|0
1649771150000|2022-04-12 13:45:50|500.01|497.61|500.63|498.23|500.84|498.44|500.01|497.61|0
1649771160000|2022-04-12 13:46:00|501.05|498.65|500.63|498.23|501.05|498.65|500.63|498.23|0
1649771170000|2022-04-12 13:46:10|501.26|498.86|501.26|498.86|501.26|498.86|501.05|498.65|0
1649771180000|2022-04-12 13:46:20|501.05|498.65|501.26|498.86|501.26|498.86|501.05|498.65|0
1649771190000|2022-04-12 13:46:30|501.05|498.65|501.05|498.65|501.26|498.86|501.05|498.65|0
1649771200000|2022-04-12 13:46:40|501.26|498.86|500.84|498.44|501.26|498.86|500.84|498.44|0
1649771210000|2022-04-12 13:46:50|501.05|498.65|501.26|498.86|501.26|498.86|501.05|498.65|0
1649771220000|2022-04-12 13:47:00|501.05|498.65|501.05|498.65|501.05|498.65|501.05|498.65|0
1649771230000|2022-04-12 13:47:10|500.84|498.44|502.5|500.1|502.5|500.1|500.22|497.82|0
1649771240000|2022-04-12 13:47:20|501.47|499.07|501.67|499.27|501.67|499.27|500.84|498.44|0
1649771250000|2022-04-12 13:47:30|502.71|500.31|503.96|501.56|503.96|501.56|502.71|500.31|0
1649771260000|2022-04-12 13:47:40|504.38|501.98|503.13|500.73|504.38|501.98|503.13|500.73|0
1649771270000|2022-04-12 13:47:50|503.34|500.94|503.85|501.45|503.85|501.45|503.13|500.73|0
1649771280000|2022-04-12 13:48:00|503.54|501.14|505.21|502.81|505.21|502.81|503.54|501.14|0
1649771290000|2022-04-12 13:48:10|504.59|502.19|505|502.6|505.42|503.02|504.59|502.19|0
1649771300000|2022-04-12 13:48:20|504.59|502.19|505.63|503.23|505.63|503.23|504.59|502.19|0
1649771310000|2022-04-12 13:48:30|505.84|503.44|505.42|503.02|506.25|503.85|505.42|503.02|0
1649771320000|2022-04-12 13:48:40|505.21|502.81|504.58|502.18|505.21|502.81|504.38|501.98|0
1649771330000|2022-04-12 13:48:50|504.17|501.77|504.06|501.66|504.58|502.18|504.06|501.66|0
1649771340000|2022-04-12 13:49:00|504.17|501.77|505.42|503.02|505.42|503.02|504.17|501.77|0
1649771350000|2022-04-12 13:49:10|505.63|503.23|505.21|502.81|505.63|503.23|505.21|502.81|0
1649771360000|2022-04-12 13:49:20|505|502.6|504.38|501.98|505|502.6|503.75|501.35|0
1649771370000|2022-04-12 13:49:30|504.58|502.18|504.38|501.98|504.58|502.18|503.34|500.94|0
1649771380000|2022-04-12 13:49:40|504.58|502.18|504.38|501.98|505|502.6|504.38|501.98|0
1649771390000|2022-04-12 13:49:50|504.17|501.77|503.96|501.56|504.17|501.77|503.43|501.03|0
1649771400000|2022-04-12 13:50:00|504.38|501.98|505|502.6|505.21|502.81|504.38|501.98|0
1649771410000|2022-04-12 13:50:10|504.48|502.08|504.89|502.49|505|502.6|504.17|501.77|0
1649771420000|2022-04-12 13:50:20|505|502.6|505.63|503.23|505.63|503.23|505|502.6|0
1649771430000|2022-04-12 13:50:30|505|502.6|504.17|501.77|505|502.6|503.75|501.35|0
1649771440000|2022-04-12 13:50:40|505|502.6|505|502.6|505|502.6|504.79|502.39|0
1649771450000|2022-04-12 13:50:50|506.04|503.64|508.75|506.35|508.75|506.35|506.04|503.64|0
1649771460000|2022-04-12 13:51:00|508.55|506.15|507.71|505.31|508.55|506.15|507.5|505.1|0
1649771470000|2022-04-12 13:51:10|508.34|505.94|508.34|505.94|508.75|506.35|508.13|505.73|0
1649771480000|2022-04-12 13:51:20|508.13|505.73|508.96|506.56|508.96|506.56|508.13|505.73|0
1649771490000|2022-04-12 13:51:30|508.55|506.15|508.75|506.35|509.06|506.66|508.55|506.15|0
1649771500000|2022-04-12 13:51:40|508.96|506.56|508.75|506.35|508.96|506.56|508.75|506.35|0
1649771510000|2022-04-12 13:51:50|508.96|506.56|508.75|506.35|508.96|506.56|508.55|506.15|0
1649771520000|2022-04-12 13:52:00|508.65|506.25|508.02|505.62|508.96|506.56|508.02|505.62|0
1649771530000|2022-04-12 13:52:10|507.92|505.52|508.75|506.35|508.75|506.35|507.92|505.52|0
1649771540000|2022-04-12 13:52:20|508.96|506.56|511.27|508.87|511.27|508.87|508.96|506.56|0
1649771550000|2022-04-12 13:52:30|508.71|506.31|508.92|506.52|509.34|506.94|508.71|506.31|0
1649771560000|2022-04-12 13:52:40|509.34|506.94|509.34|506.94|509.34|506.94|508.92|506.52|0
1649771570000|2022-04-12 13:52:50|509.65|507.25|510.9|508.5|510.9|508.5|509.65|507.25|0
1649771580000|2022-04-12 13:53:00|511.11|508.71|512.68|510.28|512.68|510.28|511.11|508.71|0
1649771590000|2022-04-12 13:53:10|513.21|510.81|512.25|509.85|513.21|510.81|512.25|509.85|0
1649771600000|2022-04-12 13:53:20|512.04|509.64|512.04|509.64|512.46|510.06|512.04|509.64|0
1649771610000|2022-04-12 13:53:30|511.83|509.43|512.25|509.85|512.25|509.85|511.83|509.43|0
1649771620000|2022-04-12 13:53:40|512.46|510.06|513.09|510.69|513.09|510.69|512.46|510.06|0
1649771630000|2022-04-12 13:53:50|512.77|510.37|513.82|511.42|513.82|511.42|512.77|510.37|0
1649771640000|2022-04-12 13:54:00|514.14|511.74|512.67|510.27|514.56|512.16|512.67|510.27|0
1649771650000|2022-04-12 13:54:10|512.46|510.06|512.04|509.64|512.46|510.06|512.04|509.64|0
1649771660000|2022-04-12 13:54:20|512.25|509.85|511.41|509.01|512.25|509.85|511.41|509.01|0
1649771670000|2022-04-12 13:54:30|511.83|509.43|511.41|509.01|512.04|509.64|510.99|508.59|0
1649771680000|2022-04-12 13:54:40|511.51|509.11|511.41|509.01|511.62|509.22|511.41|509.01|0
1649771690000|2022-04-12 13:54:50|511.62|509.22|511.41|509.01|511.62|509.22|511.2|508.8|0
1649771700000|2022-04-12 13:55:00|511.62|509.22|510.78|508.38|511.62|509.22|510.78|508.38|0
1649771710000|2022-04-12 13:55:10|510.57|508.17|508.69|506.29|510.57|508.17|508.69|506.29|0
1649771720000|2022-04-12 13:55:20|509.42|507.02|508.69|506.29|509.42|507.02|508.69|506.29|0
1649771730000|2022-04-12 13:55:30|508.9|506.5|508.69|506.29|508.9|506.5|508.69|506.29|0
1649771740000|2022-04-12 13:55:40|508.9|506.5|508.69|506.29|508.9|506.5|508.69|506.29|0
1649771750000|2022-04-12 13:55:50|508.48|506.08|508.9|506.5|508.9|506.5|508.48|506.08|0
1649771760000|2022-04-12 13:56:00|508.48|506.08|507.64|505.24|508.48|506.08|507.64|505.24|0
1649771770000|2022-04-12 13:56:10|507.43|505.03|508.48|506.08|508.48|506.08|507.43|505.03|0
1649771780000|2022-04-12 13:56:20|508.06|505.66|508.27|505.87|508.27|505.87|507.85|505.45|0
1649771790000|2022-04-12 13:56:30|508.48|506.08|507.85|505.45|508.48|506.08|507.85|505.45|0
1649771800000|2022-04-12 13:56:40|508.48|506.08|508.69|506.29|508.69|506.29|508.27|505.87|0
1649771810000|2022-04-12 13:56:50|508.9|506.5|508.06|505.66|508.9|506.5|508.06|505.66|0
1649771820000|2022-04-12 13:57:00|507.85|505.45|508.69|506.29|508.69|506.29|507.85|505.45|0
1649771830000|2022-04-12 13:57:10|508.27|505.87|508.27|505.87|508.48|506.08|508.27|505.87|0
1649771840000|2022-04-12 13:57:20|507.85|505.45|507.22|504.82|507.85|505.45|507.22|504.82|0
1649771850000|2022-04-12 13:57:30|507.64|505.24|507.32|504.92|507.64|505.24|507.32|504.92|0
1649771860000|2022-04-12 13:57:40|507.01|504.61|508.06|505.66|508.06|505.66|507.01|504.61|0
1649771870000|2022-04-12 13:57:50|508.27|505.87|508.48|506.08|508.48|506.08|508.27|505.87|0
1649771880000|2022-04-12 13:58:00|508.69|506.29|508.27|505.87|508.69|506.29|507.85|505.45|0
1649771890000|2022-04-12 13:58:10|507.64|505.24|507.64|505.24|507.74|505.34|507.64|505.24|0
1649771900000|2022-04-12 13:58:20|508.06|505.66|508.69|506.29|508.69|506.29|508.06|505.66|0
1649771910000|2022-04-12 13:58:30|508.9|506.5|508.69|506.29|508.9|506.5|508.48|506.08|0
1649771920000|2022-04-12 13:58:40|508.27|505.87|507.64|505.24|508.27|505.87|507.22|504.82|0
1649771930000|2022-04-12 13:58:50|507.85|505.45|508.27|505.87|508.27|505.87|507.85|505.45|0
1649771940000|2022-04-12 13:59:00|508.06|505.66|507.85|505.45|508.69|506.29|507.85|505.45|0
1649771950000|2022-04-12 13:59:10|507.43|505.03|509.31|506.91|509.52|507.12|507.43|505.03|0
1649771960000|2022-04-12 13:59:20|509.11|506.71|508.16|505.76|509.11|506.71|508.16|505.76|0
1649771970000|2022-04-12 13:59:30|508.27|505.87|507.85|505.45|508.27|505.87|507.85|505.45|0
1649771980000|2022-04-12 13:59:40|508.48|506.08|508.69|506.29|508.9|506.5|508.48|506.08|0
1649771990000|2022-04-12 13:59:50|508.58|506.18|509.1|506.7|509.1|506.7|508.58|506.18|0
1649772000000|2022-04-12 14:00:00|509.31|506.91|510.57|508.17|510.78|508.38|509.31|506.91|0
1649772010000|2022-04-12 14:00:10|510.78|508.38|509.73|507.33|510.78|508.38|508.9|506.5|0
1649772020000|2022-04-12 14:00:20|509.1|506.7|508.27|505.87|509.1|506.7|507.64|505.24|0
1649772030000|2022-04-12 14:00:30|507.85|505.45|507.64|505.24|507.95|505.55|507.64|505.24|0
1649772040000|2022-04-12 14:00:40|507.43|505.03|506.8|504.4|507.43|505.03|505.55|503.15|0
1649772050000|2022-04-12 14:00:50|507.01|504.61|506.59|504.19|507.01|504.61|506.59|504.19|0
1649772060000|2022-04-12 14:01:00|507.22|504.82|507.01|504.61|508.06|505.66|507.01|504.61|0
1649772070000|2022-04-12 14:01:10|506.59|504.19|506.18|503.78|506.59|504.19|506.18|503.78|0
1649772080000|2022-04-12 14:01:20|506.9|504.5|504.92|502.52|506.9|504.5|504.92|502.52|0
1649772090000|2022-04-12 14:01:30|504.3|501.9|504.09|501.69|504.3|501.9|504.09|501.69|0
1649772100000|2022-04-12 14:01:40|504.51|502.11|505.34|502.94|505.34|502.94|504.51|502.11|0
1649772110000|2022-04-12 14:01:50|505.55|503.15|505.97|503.57|506.18|503.78|505.55|503.15|0
1649772120000|2022-04-12 14:02:00|508.06|505.66|506.8|504.4|508.06|505.66|506.8|504.4|0
1649772130000|2022-04-12 14:02:10|506.59|504.19|506.59|504.19|507.01|504.61|506.59|504.19|0
1649772140000|2022-04-12 14:02:20|506.8|504.4|506.8|504.4|506.8|504.4|506.59|504.19|0
1649772150000|2022-04-12 14:02:30|506.38|503.98|506.59|504.19|507.43|505.03|506.38|503.98|0
1649772160000|2022-04-12 14:02:40|505.13|502.73|505.76|503.36|505.76|503.36|505.13|502.73|0
1649772170000|2022-04-12 14:02:50|505.34|502.94|505.76|503.36|505.76|503.36|505.34|502.94|0
1649772180000|2022-04-12 14:03:00|506.59|504.19|506.48|504.08|506.8|504.4|506.48|504.08|0
1649772190000|2022-04-12 14:03:10|506.18|503.78|505.34|502.94|506.18|503.78|505.34|502.94|0
1649772200000|2022-04-12 14:03:20|505.76|503.36|505.34|502.94|505.76|503.36|505.34|502.94|0
1649772210000|2022-04-12 14:03:30|505.13|502.73|504.09|501.69|505.13|502.73|504.09|501.69|0
1649772220000|2022-04-12 14:03:40|504.3|501.9|504.09|501.69|504.3|501.9|504.09|501.69|0
1649772230000|2022-04-12 14:03:50|503.88|501.48|503.67|501.27|503.88|501.48|503.67|501.27|0
1649772240000|2022-04-12 14:04:00|503.88|501.48|505.13|502.73|505.13|502.73|503.88|501.48|0
1649772250000|2022-04-12 14:04:10|505.34|502.94|505.97|503.57|506.17|503.77|505.34|502.94|0
1649772260000|2022-04-12 14:04:20|506.38|503.98|506.59|504.19|507.01|504.61|506.38|503.98|0
1649772270000|2022-04-12 14:04:30|506.8|504.4|505.34|502.94|507.01|504.61|505.34|502.94|0
1649772280000|2022-04-12 14:04:40|505.97|503.57|504.92|502.52|505.97|503.57|504.6|502.2|0
1649772290000|2022-04-12 14:04:50|505.13|502.73|506.17|503.77|506.17|503.77|504.92|502.52|0
1649772300000|2022-04-12 14:05:00|506.07|503.67|504.92|502.52|506.07|503.67|504.92|502.52|0
1649772310000|2022-04-12 14:05:10|505.13|502.73|504.92|502.52|505.34|502.94|504.92|502.52|0
1649772320000|2022-04-12 14:05:20|505.13|502.73|505.34|502.94|505.34|502.94|504.92|502.52|0
1649772330000|2022-04-12 14:05:30|504.71|502.31|504.29|501.89|504.71|502.31|504.29|501.89|0
1649772340000|2022-04-12 14:05:40|504.5|502.1|504.92|502.52|504.92|502.52|504.5|502.1|0
1649772350000|2022-04-12 14:05:50|505.13|502.73|505.34|502.94|505.34|502.94|504.71|502.31|0
1649772360000|2022-04-12 14:06:00|504.92|502.52|505.23|502.83|506.17|503.77|504.92|502.52|0
1649772370000|2022-04-12 14:06:10|504.92|502.52|504.71|502.31|505.13|502.73|504.6|502.2|0
1649772380000|2022-04-12 14:06:20|504.5|502.1|504.39|501.99|504.71|502.31|504.39|501.99|0
1649772390000|2022-04-12 14:06:30|504.5|502.1|504.5|502.1|504.5|502.1|504.09|501.69|0
1649772400000|2022-04-12 14:06:40|504.71|502.31|503.25|500.85|504.71|502.31|503.25|500.85|0
1649772410000|2022-04-12 14:06:50|504.19|501.79|504.09|501.69|504.29|501.89|504.09|501.69|0
1649772420000|2022-04-12 14:07:00|503.88|501.48|504.09|501.69|504.09|501.69|503.46|501.06|0
1649772430000|2022-04-12 14:07:10|504.29|501.89|502.83|500.43|504.29|501.89|502.83|500.43|0
1649772440000|2022-04-12 14:07:20|502.63|500.23|502.42|500.02|502.63|500.23|502.42|500.02|0
1649772450000|2022-04-12 14:07:30|501.79|499.39|502|499.6|502|499.6|501.58|499.18|0
1649772460000|2022-04-12 14:07:40|502.21|499.81|503.25|500.85|503.25|500.85|502.21|499.81|0
1649772470000|2022-04-12 14:07:50|503.46|501.06|502.42|500.02|503.46|501.06|502.42|500.02|0
1649772480000|2022-04-12 14:08:00|503.04|500.64|503.25|500.85|503.25|500.85|502.83|500.43|0
1649772490000|2022-04-12 14:08:10|502.1|499.7|502.21|499.81|502.42|500.02|502|499.6|0
1649772500000|2022-04-12 14:08:20|502|499.6|502.83|500.43|502.83|500.43|502|499.6|0
1649772510000|2022-04-12 14:08:30|502.62|500.22|502.42|500.02|502.62|500.22|502.42|500.02|0
1649772520000|2022-04-12 14:08:40|502.21|499.81|502|499.6|502.21|499.81|501.79|499.39|0
1649772530000|2022-04-12 14:08:50|502.21|499.81|502.31|499.91|502.42|500.02|502.21|499.81|0
1649772540000|2022-04-12 14:09:00|502.62|500.22|503.46|501.06|503.46|501.06|502.62|500.22|0
1649772550000|2022-04-12 14:09:10|503.14|500.74|504.29|501.89|504.29|501.89|503.14|500.74|0
1649772560000|2022-04-12 14:09:20|504.08|501.68|503.87|501.47|504.08|501.68|503.46|501.06|0
1649772570000|2022-04-12 14:09:30|504.08|501.68|503.67|501.27|504.08|501.68|503.67|501.27|0
1649772580000|2022-04-12 14:09:40|503.04|500.64|503.67|501.27|503.77|501.37|503.04|500.64|0
1649772590000|2022-04-12 14:09:50|504.29|501.89|504.5|502.1|504.5|502.1|504.29|501.89|0
1649772600000|2022-04-12 14:10:00|505.13|502.73|505.44|503.04|506.17|503.77|505.13|502.73|0
1649772610000|2022-04-12 14:10:10|504.5|502.1|504.71|502.31|504.71|502.31|504.5|502.1|0
1649772620000|2022-04-12 14:10:20|505.54|503.14|505.54|503.14|505.75|503.35|505.54|503.14|0
1649772630000|2022-04-12 14:10:30|505.96|503.56|505.96|503.56|505.96|503.56|505.33|502.93|0
1649772640000|2022-04-12 14:10:40|506.17|503.77|506.8|504.4|506.8|504.4|506.17|503.77|0
1649772650000|2022-04-12 14:10:50|506.59|504.19|505.96|503.56|506.59|504.19|505.54|503.14|0
1649772660000|2022-04-12 14:11:00|505.75|503.35|506.8|504.4|507.01|504.61|505.75|503.35|0
1649772670000|2022-04-12 14:11:10|506.59|504.19|505.96|503.56|506.59|504.19|505.96|503.56|0
1649772680000|2022-04-12 14:11:20|505.75|503.35|503.25|500.85|505.75|503.35|503.25|500.85|0
1649772690000|2022-04-12 14:11:30|503.56|501.16|504.08|501.68|504.08|501.68|503.04|500.64|0
1649772700000|2022-04-12 14:11:40|504.18|501.78|505.13|502.73|505.13|502.73|504.18|501.78|0
1649772710000|2022-04-12 14:11:50|504.92|502.52|504.08|501.68|504.92|502.52|504.08|501.68|0
1649772720000|2022-04-12 14:12:00|504.71|502.31|504.29|501.89|505.13|502.73|504.29|501.89|0
1649772730000|2022-04-12 14:12:10|503.87|501.47|504.08|501.68|504.08|501.68|503.66|501.26|0
1649772740000|2022-04-12 14:12:20|504.29|501.89|504.5|502.1|504.5|502.1|504.29|501.89|0
1649772750000|2022-04-12 14:12:30|504.92|502.52|505.22|502.82|505.22|502.82|504.92|502.52|0
1649772760000|2022-04-12 14:12:40|505.12|502.72|505.12|502.72|505.22|502.82|505.12|502.72|0
1649772770000|2022-04-12 14:12:50|505.54|503.14|505.22|502.82|505.54|503.14|505.22|502.82|0
1649772780000|2022-04-12 14:13:00|505.33|502.93|505.12|502.72|506.38|503.98|505.12|502.72|0
1649772790000|2022-04-12 14:13:10|504.92|502.52|503.87|501.47|504.92|502.52|503.87|501.47|0
1649772800000|2022-04-12 14:13:20|504.71|502.31|504.5|502.1|504.71|502.31|504.29|501.89|0
1649772810000|2022-04-12 14:13:30|503.87|501.47|503.87|501.47|503.87|501.47|503.87|501.47|0
1649772820000|2022-04-12 14:13:40|504.08|501.68|504.08|501.68|504.08|501.68|503.66|501.26|0
1649772830000|2022-04-12 14:13:50|503.87|501.47|504.5|502.1|504.5|502.1|503.87|501.47|0
1649772840000|2022-04-12 14:14:00|504.92|502.52|504.29|501.89|504.92|502.52|504.29|501.89|0
1649772850000|2022-04-12 14:14:10|504.5|502.1|505.54|503.14|505.54|503.14|504.5|502.1|0
1649772860000|2022-04-12 14:14:20|505.33|502.93|505.64|503.24|505.75|503.35|505.33|502.93|0
1649772870000|2022-04-12 14:14:30|505.33|502.93|506.17|503.77|506.17|503.77|505.33|502.93|0
1649772880000|2022-04-12 14:14:40|506.79|504.39|506.79|504.39|507.21|504.81|506.79|504.39|0
1649772890000|2022-04-12 14:14:50|507|504.6|506.59|504.19|507|504.6|506.59|504.19|0
1649772900000|2022-04-12 14:15:00|506.79|504.39|507.63|505.23|507.63|505.23|506.79|504.39|0
1649772910000|2022-04-12 14:15:10|507.42|505.02|506.58|504.18|507.42|505.02|506.58|504.18|0
1649772920000|2022-04-12 14:15:20|506.38|503.98|506.17|503.77|506.48|504.08|506.17|503.77|0
1649772930000|2022-04-12 14:15:30|505.96|503.56|505.43|503.03|506.27|503.87|505.43|503.03|0
1649772940000|2022-04-12 14:15:40|504.71|502.31|504.91|502.51|505.12|502.72|504.71|502.31|0
1649772950000|2022-04-12 14:15:50|505.75|503.35|505.96|503.56|505.96|503.56|505.54|503.14|0
1649772960000|2022-04-12 14:16:00|506.17|503.77|505.96|503.56|506.17|503.77|505.75|503.35|0
1649772970000|2022-04-12 14:16:10|506.38|503.98|506.17|503.77|506.38|503.98|506.17|503.77|0
1649772980000|2022-04-12 14:16:20|506.38|503.98|507|504.6|507.42|505.02|506.38|503.98|0
1649772990000|2022-04-12 14:16:30|505.75|503.35|504.91|502.51|505.75|503.35|504.91|502.51|0
1649773000000|2022-04-12 14:16:40|504.5|502.1|505.12|502.72|505.12|502.72|504.5|502.1|0
1649773010000|2022-04-12 14:16:50|505.54|503.14|505.33|502.93|505.75|503.35|505.33|502.93|0
1649773020000|2022-04-12 14:17:00|505.12|502.72|504.08|501.68|505.12|502.72|504.08|501.68|0
1649773030000|2022-04-12 14:17:10|504.5|502.1|505.12|502.72|505.12|502.72|504.5|502.1|0
1649773040000|2022-04-12 14:17:20|505.75|503.35|505.75|503.35|505.75|503.35|505.12|502.72|0
1649773050000|2022-04-12 14:17:30|506.17|503.77|505.54|503.14|506.17|503.77|505.54|503.14|0
1649773060000|2022-04-12 14:17:40|505.75|503.35|506.58|504.18|506.58|504.18|505.75|503.35|0
1649773070000|2022-04-12 14:17:50|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1649773080000|2022-04-12 14:18:00|506.79|504.39|505.12|502.72|506.79|504.39|505.12|502.72|0
1649773090000|2022-04-12 14:18:10|504.91|502.51|504.49|502.09|504.91|502.51|504.49|502.09|0
1649773100000|2022-04-12 14:18:20|504.91|502.51|504.7|502.3|505.12|502.72|504.7|502.3|0
1649773110000|2022-04-12 14:18:30|504.91|502.51|505.54|503.14|505.54|503.14|504.91|502.51|0
1649773120000|2022-04-12 14:18:40|504.59|502.19|504.29|501.89|504.59|502.19|504.08|501.68|0
1649773130000|2022-04-12 14:18:50|504.49|502.09|503.87|501.47|504.49|502.09|503.87|501.47|0
1649773140000|2022-04-12 14:19:00|504.08|501.68|501.78|499.38|504.08|501.68|501.78|499.38|0
1649773150000|2022-04-12 14:19:10|501.58|499.18|502.83|500.43|502.83|500.43|501.58|499.18|0
1649773160000|2022-04-12 14:19:20|503.34|500.94|503.03|500.63|503.34|500.94|502.83|500.43|0
1649773170000|2022-04-12 14:19:30|501.99|499.59|500.74|498.34|501.99|499.59|500.74|498.34|0
1649773180000|2022-04-12 14:19:40|499.49|497.09|500.53|498.13|500.53|498.13|499.49|497.09|0
1649773190000|2022-04-12 14:19:50|500.74|498.34|500.53|498.13|500.74|498.34|500.33|497.93|0
1649773200000|2022-04-12 14:20:00|500.43|498.03|500.12|497.72|500.53|498.13|500.12|497.72|0
1649773210000|2022-04-12 14:20:10|499.91|497.51|500.33|497.93|500.33|497.93|499.91|497.51|0
1649773220000|2022-04-12 14:20:20|500.95|498.55|501.37|498.97|501.37|498.97|500.95|498.55|0
1649773230000|2022-04-12 14:20:30|501.57|499.17|502.41|500.01|502.41|500.01|501.57|499.17|0
1649773240000|2022-04-12 14:20:40|502.82|500.42|503.03|500.63|503.03|500.63|502.62|500.22|0
1649773250000|2022-04-12 14:20:50|503.45|501.05|503.24|500.84|503.45|501.05|503.24|500.84|0
1649773260000|2022-04-12 14:21:00|503.45|501.05|503.66|501.26|503.66|501.26|503.24|500.84|0
1649773270000|2022-04-12 14:21:10|504.28|501.88|503.87|501.47|504.28|501.88|503.87|501.47|0
1649773280000|2022-04-12 14:21:20|504.08|501.68|504.28|501.88|504.28|501.88|503.87|501.47|0
1649773290000|2022-04-12 14:21:30|504.08|501.68|505.12|502.72|505.12|502.72|504.08|501.68|0
1649773300000|2022-04-12 14:21:40|504.7|502.3|504.49|502.09|504.7|502.3|504.49|502.09|0
1649773310000|2022-04-12 14:21:50|504.28|501.88|504.7|502.3|504.91|502.51|504.28|501.88|0
1649773320000|2022-04-12 14:22:00|504.28|501.88|504.28|501.88|504.49|502.09|504.07|501.67|0
1649773330000|2022-04-12 14:22:10|503.66|501.26|503.66|501.26|503.66|501.26|503.45|501.05|0
1649773340000|2022-04-12 14:22:20|503.34|500.94|503.24|500.84|503.34|500.94|503.24|500.84|0
1649773350000|2022-04-12 14:22:30|502.62|500.22|503.03|500.63|503.03|500.63|502.62|500.22|0
1649773360000|2022-04-12 14:22:40|503.66|501.26|503.66|501.26|503.66|501.26|503.24|500.84|0
1649773370000|2022-04-12 14:22:50|504.07|501.67|503.45|501.05|504.07|501.67|503.45|501.05|0
1649773380000|2022-04-12 14:23:00|503.03|500.63|502.41|500.01|503.03|500.63|502.2|499.8|0
1649773390000|2022-04-12 14:23:10|501.78|499.38|500.95|498.55|501.78|499.38|500.74|498.34|0
1649773400000|2022-04-12 14:23:20|500.32|497.92|500.53|498.13|501.16|498.76|500.32|497.92|0
1649773410000|2022-04-12 14:23:30|500.12|497.72|501.36|498.96|501.36|498.96|500.12|497.72|0
1649773420000|2022-04-12 14:23:40|500.95|498.55|501.36|498.96|501.36|498.96|500.74|498.34|0
1649773430000|2022-04-12 14:23:50|501.16|498.76|501.78|499.38|501.99|499.59|501.16|498.76|0
1649773440000|2022-04-12 14:24:00|501.36|498.96|500.74|498.34|501.36|498.96|500.74|498.34|0
1649773450000|2022-04-12 14:24:10|500.32|497.92|500.95|498.55|500.95|498.55|500.32|497.92|0
1649773460000|2022-04-12 14:24:20|500.84|498.44|501.78|499.38|501.78|499.38|500.84|498.44|0
1649773470000|2022-04-12 14:24:30|501.99|499.59|501.57|499.17|501.99|499.59|501.57|499.17|0
1649773480000|2022-04-12 14:24:40|501.36|498.96|500.95|498.55|501.36|498.96|500.95|498.55|0
1649773490000|2022-04-12 14:24:50|500.53|498.13|501.36|498.96|501.36|498.96|500.53|498.13|0
1649773500000|2022-04-12 14:25:00|501.57|499.17|501.16|498.76|501.99|499.59|501.16|498.76|0
1649773510000|2022-04-12 14:25:10|500.74|498.34|501.78|499.38|501.78|499.38|500.74|498.34|0
1649773520000|2022-04-12 14:25:20|501.57|499.17|501.36|498.96|501.78|499.38|501.36|498.96|0
1649773530000|2022-04-12 14:25:30|501.05|498.65|501.16|498.76|501.16|498.76|500.74|498.34|0
1649773540000|2022-04-12 14:25:40|501.36|498.96|501.57|499.17|501.78|499.38|501.36|498.96|0
1649773550000|2022-04-12 14:25:50|500.95|498.55|501.57|499.17|501.57|499.17|500.95|498.55|0
1649773560000|2022-04-12 14:26:00|501.78|499.38|501.36|498.96|501.78|499.38|501.05|498.65|0
1649773570000|2022-04-12 14:26:10|500.95|498.55|500.74|498.34|500.95|498.55|500.74|498.34|0
1649773580000|2022-04-12 14:26:20|500.63|498.23|500.11|497.71|500.74|498.34|500.11|497.71|0
1649773590000|2022-04-12 14:26:30|499.7|497.3|500.21|497.81|500.21|497.81|499.28|496.88|0
1649773600000|2022-04-12 14:26:40|500.95|498.55|502.2|499.8|502.2|499.8|500.95|498.55|0
1649773610000|2022-04-12 14:26:50|501.57|499.17|501.15|498.75|501.57|499.17|501.15|498.75|0
1649773620000|2022-04-12 14:27:00|501.57|499.17|500.95|498.55|501.57|499.17|500.95|498.55|0
1649773630000|2022-04-12 14:27:10|501.36|498.96|501.78|499.38|501.78|499.38|501.36|498.96|0
1649773640000|2022-04-12 14:27:20|501.57|499.17|501.36|498.96|501.99|499.59|501.36|498.96|0
1649773650000|2022-04-12 14:27:30|501.67|499.27|501.36|498.96|501.67|499.27|501.36|498.96|0
1649773660000|2022-04-12 14:27:40|500.74|498.34|500.95|498.55|500.95|498.55|500.74|498.34|0
1649773670000|2022-04-12 14:27:50|500.74|498.34|499.07|496.67|500.74|498.34|499.07|496.67|0
1649773680000|2022-04-12 14:28:00|499.7|497.3|499.17|496.77|499.7|497.3|499.07|496.67|0
1649773690000|2022-04-12 14:28:10|498.66|496.26|497.62|495.22|498.66|496.26|497.62|495.22|0
1649773700000|2022-04-12 14:28:20|497.2|494.8|497.2|494.8|497.3|494.9|497.2|494.8|0
1649773710000|2022-04-12 14:28:30|497.93|495.53|496.79|494.39|497.93|495.53|496.79|494.39|0
1649773720000|2022-04-12 14:28:40|496.58|494.18|496.79|494.39|496.79|494.39|496.58|494.18|0
1649773730000|2022-04-12 14:28:50|497.41|495.01|497|494.6|497.41|495.01|497|494.6|0
1649773740000|2022-04-12 14:29:00|497.51|495.11|496.99|494.59|497.51|495.11|496.99|494.59|0
1649773750000|2022-04-12 14:29:10|497.62|495.22|497.2|494.8|497.62|495.22|497.2|494.8|0
1649773760000|2022-04-12 14:29:20|496.99|494.59|496.99|494.59|496.99|494.59|496.99|494.59|0
1649773770000|2022-04-12 14:29:30|497.62|495.22|497.2|494.8|497.62|495.22|497.2|494.8|0
1649773780000|2022-04-12 14:29:40|496.99|494.59|496.58|494.18|496.99|494.59|496.58|494.18|0
1649773800000|2022-04-12 14:30:00|496.99|494.59|497.2|494.8|497.2|494.8|496.79|494.39|0
1649773810000|2022-04-12 14:30:10|496.89|494.49|496.79|494.39|496.89|494.49|496.58|494.18|0
1649773820000|2022-04-12 14:30:20|497.41|495.01|496.37|493.97|497.41|495.01|495.96|493.56|0
1649773830000|2022-04-12 14:30:30|497.41|495.01|495.96|493.56|497.41|495.01|495.96|493.56|0
1649773840000|2022-04-12 14:30:40|496.37|493.97|496.37|493.97|496.37|493.97|495.96|493.56|0
1649773850000|2022-04-12 14:30:50|495.96|493.56|496.16|493.76|496.58|494.18|495.96|493.56|0
1649773860000|2022-04-12 14:31:00|496.37|493.97|496.58|494.18|496.99|494.59|496.37|493.97|0
1649773870000|2022-04-12 14:31:10|496.16|493.76|496.79|494.39|496.79|494.39|496.16|493.76|0
1649773880000|2022-04-12 14:31:20|496.58|494.18|496.16|493.76|496.58|494.18|496.16|493.76|0
1649773890000|2022-04-12 14:31:30|496.37|493.97|495.96|493.56|496.37|493.97|495.96|493.56|0
1649773900000|2022-04-12 14:31:40|495.75|493.35|494.3|491.9|495.75|493.35|494.3|491.9|0
1649773910000|2022-04-12 14:31:50|494.71|492.31|494.71|492.31|495.33|492.93|494.71|492.31|0
1649773920000|2022-04-12 14:32:00|495.13|492.73|494.92|492.52|495.13|492.73|494.92|492.52|0
1649773930000|2022-04-12 14:32:10|495.33|492.93|496.16|493.76|496.37|493.97|495.33|492.93|0
1649773940000|2022-04-12 14:32:20|496.79|494.39|496.58|494.18|496.99|494.59|496.58|494.18|0
1649773950000|2022-04-12 14:32:30|495.96|493.56|496.16|493.76|496.16|493.76|495.96|493.56|0
1649773960000|2022-04-12 14:32:40|496.37|493.97|495.95|493.55|496.37|493.97|495.95|493.55|0
1649773970000|2022-04-12 14:32:50|495.75|493.35|496.99|494.59|496.99|494.59|495.75|493.35|0
1649773980000|2022-04-12 14:33:00|497.62|495.22|497.2|494.8|497.62|495.22|497.2|494.8|0
1649773990000|2022-04-12 14:33:10|496.58|494.18|497.41|495.01|497.51|495.11|496.58|494.18|0
1649774000000|2022-04-12 14:33:20|497.2|494.8|496.99|494.59|497.2|494.8|496.47|494.07|0
1649774010000|2022-04-12 14:33:30|497.2|494.8|497.41|495.01|497.41|495.01|496.78|494.38|0
1649774020000|2022-04-12 14:33:40|496.99|494.59|496.78|494.38|496.99|494.59|496.78|494.38|0
1649774030000|2022-04-12 14:33:50|496.99|494.59|497.2|494.8|497.61|495.21|496.99|494.59|0
1649774040000|2022-04-12 14:34:00|497.61|495.21|496.78|494.38|497.61|495.21|496.78|494.38|0
1649774050000|2022-04-12 14:34:10|496.99|494.59|496.78|494.38|496.99|494.59|496.58|494.18|0
1649774060000|2022-04-12 14:34:20|496.99|494.59|496.58|494.18|497.2|494.8|496.58|494.18|0
1649774070000|2022-04-12 14:34:30|496.37|493.97|497.41|495.01|497.41|495.01|496.37|493.97|0
1649774080000|2022-04-12 14:34:40|497.61|495.21|497.41|495.01|497.61|495.21|497.41|495.01|0
1649774090000|2022-04-12 14:34:50|496.78|494.38|497.3|494.9|497.41|495.01|496.78|494.38|0
1649774100000|2022-04-12 14:35:00|497.82|495.42|497.2|494.8|497.82|495.42|497.2|494.8|0
1649774110000|2022-04-12 14:35:10|497.41|495.01|496.58|494.18|497.41|495.01|496.58|494.18|0
1649774120000|2022-04-12 14:35:20|496.99|494.59|498.44|496.04|498.44|496.04|496.99|494.59|0
1649774130000|2022-04-12 14:35:30|498.24|495.84|498.44|496.04|498.65|496.25|498.24|495.84|0
1649774140000|2022-04-12 14:35:40|498.65|496.25|498.86|496.46|498.86|496.46|497.92|495.52|0
1649774150000|2022-04-12 14:35:50|498.44|496.04|498.44|496.04|498.65|496.25|498.44|496.04|0
1649774160000|2022-04-12 14:36:00|497.51|495.11|497.41|495.01|498.24|495.84|497.41|495.01|0
1649774170000|2022-04-12 14:36:10|496.99|494.59|496.37|493.97|496.99|494.59|496.37|493.97|0
1649774180000|2022-04-12 14:36:20|496.78|494.38|497.2|494.8|497.2|494.8|496.57|494.17|0
1649774190000|2022-04-12 14:36:30|496.99|494.59|498.03|495.63|498.03|495.63|496.99|494.59|0
1649774200000|2022-04-12 14:36:40|497.92|495.52|496.99|494.59|497.92|495.52|496.99|494.59|0
1649774210000|2022-04-12 14:36:50|497.2|494.8|498.03|495.63|498.03|495.63|497.2|494.8|0
1649774220000|2022-04-12 14:37:00|497.82|495.42|497.09|494.69|497.82|495.42|497.09|494.69|0
1649774230000|2022-04-12 14:37:10|496.99|494.59|495.12|492.72|496.99|494.59|495.12|492.72|0
1649774240000|2022-04-12 14:37:20|495.33|492.93|494.71|492.31|495.33|492.93|494.71|492.31|0
1649774250000|2022-04-12 14:37:30|494.91|492.51|494.81|492.41|494.91|492.51|494.71|492.31|0
1649774260000|2022-04-12 14:37:40|494.91|492.51|494.5|492.1|494.91|492.51|494.5|492.1|0
1649774270000|2022-04-12 14:37:50|493.77|491.37|493.88|491.48|493.88|491.48|493.67|491.27|0
1649774280000|2022-04-12 14:38:00|493.05|490.65|492.22|489.82|493.05|490.65|492.22|489.82|0
1649774290000|2022-04-12 14:38:10|492.02|489.62|491.39|488.99|492.02|489.62|491.39|488.99|0
1649774300000|2022-04-12 14:38:20|491.19|488.79|490.98|488.58|491.19|488.79|490.77|488.37|0
1649774310000|2022-04-12 14:38:30|491.6|489.2|491.6|489.2|491.6|489.2|491.19|488.79|0
1649774320000|2022-04-12 14:38:40|491.81|489.41|492.02|489.62|492.02|489.62|491.6|489.2|0
1649774330000|2022-04-12 14:38:50|492.01|489.61|491.6|489.2|492.22|489.82|491.6|489.2|0
1649774340000|2022-04-12 14:39:00|491.19|488.79|492.22|489.82|492.22|489.82|491.19|488.79|0
1649774350000|2022-04-12 14:39:10|491.6|489.2|491.19|488.79|491.6|489.2|491.19|488.79|0
1649774360000|2022-04-12 14:39:20|490.98|488.58|491.6|489.2|491.6|489.2|490.98|488.58|0
1649774370000|2022-04-12 14:39:30|491.19|488.79|491.19|488.79|491.19|488.79|490.98|488.58|0
1649774380000|2022-04-12 14:39:40|491.08|488.68|491.39|488.99|491.39|488.99|491.08|488.68|0
1649774390000|2022-04-12 14:39:50|491.6|489.2|491.6|489.2|491.6|489.2|491.6|489.2|0
1649774400000|2022-04-12 14:40:00|491.39|488.99|491.81|489.41|491.81|489.41|491.19|488.79|0
1649774410000|2022-04-12 14:40:10|492.01|489.61|491.6|489.2|492.01|489.61|491.39|488.99|0
1649774420000|2022-04-12 14:40:20|492.22|489.82|492.43|490.03|492.43|490.03|491.81|489.41|0
1649774430000|2022-04-12 14:40:30|492.22|489.82|493.05|490.65|493.05|490.65|492.22|489.82|0
1649774440000|2022-04-12 14:40:40|493.15|490.75|492.43|490.03|493.26|490.86|492.43|490.03|0
1649774450000|2022-04-12 14:40:50|492.22|489.82|492.01|489.61|492.22|489.82|492.01|489.61|0
1649774460000|2022-04-12 14:41:00|492.11|489.71|491.81|489.41|492.11|489.71|491.39|488.99|0
1649774470000|2022-04-12 14:41:10|491.6|489.2|491.39|488.99|491.6|489.2|491.19|488.79|0
1649774480000|2022-04-12 14:41:20|491.81|489.41|491.6|489.2|492.22|489.82|491.6|489.2|0
1649774490000|2022-04-12 14:41:30|491.39|488.99|491.6|489.2|491.81|489.41|491.39|488.99|0
1649774500000|2022-04-12 14:41:40|492.01|489.61|492.43|490.03|492.43|490.03|491.81|489.41|0
1649774510000|2022-04-12 14:41:50|491.81|489.41|491.39|488.99|491.81|489.41|491.39|488.99|0
1649774520000|2022-04-12 14:42:00|491.81|489.41|491.81|489.41|491.81|489.41|491.6|489.2|0
1649774530000|2022-04-12 14:42:10|492.22|489.82|492.43|490.03|492.43|490.03|492.22|489.82|0
1649774540000|2022-04-12 14:42:20|492.84|490.44|492.01|489.61|492.84|490.44|492.01|489.61|0
1649774550000|2022-04-12 14:42:30|491.7|489.3|491.39|488.99|491.7|489.3|491.28|488.88|0
1649774560000|2022-04-12 14:42:40|491.6|489.2|491.6|489.2|491.6|489.2|491.39|488.99|0
1649774570000|2022-04-12 14:42:50|491.81|489.41|491.39|488.99|491.81|489.41|491.39|488.99|0
1649774580000|2022-04-12 14:43:00|490.77|488.37|490.77|488.37|490.98|488.58|490.77|488.37|0
1649774590000|2022-04-12 14:43:10|490.98|488.58|490.77|488.37|490.98|488.58|490.77|488.37|0
1649774600000|2022-04-12 14:43:20|490.98|488.58|491.8|489.4|491.8|489.4|490.98|488.58|0
1649774610000|2022-04-12 14:43:30|491.6|489.2|491.8|489.4|491.8|489.4|491.6|489.2|0
1649774620000|2022-04-12 14:43:40|491.6|489.2|491.39|488.99|491.8|489.4|491.39|488.99|0
1649774630000|2022-04-12 14:43:50|490.98|488.58|490.77|488.37|490.98|488.58|490.77|488.37|0
1649774640000|2022-04-12 14:44:00|491.18|488.78|489.32|486.92|491.18|488.78|489.32|486.92|0
1649774650000|2022-04-12 14:44:10|490.15|487.75|490.36|487.96|490.36|487.96|489.94|487.54|0
1649774660000|2022-04-12 14:44:20|489.94|487.54|490.56|488.16|490.56|488.16|489.94|487.54|0
1649774670000|2022-04-12 14:44:30|491.39|488.99|491.28|488.88|491.39|488.99|491.18|488.78|0
1649774680000|2022-04-12 14:44:40|491.6|489.2|492.01|489.61|492.01|489.61|491.6|489.2|0
1649774690000|2022-04-12 14:44:50|491.8|489.4|491.6|489.2|491.8|489.4|491.6|489.2|0
1649774700000|2022-04-12 14:45:00|491.39|488.99|491.18|488.78|491.6|489.2|491.08|488.68|0
1649774710000|2022-04-12 14:45:10|490.15|487.75|490.77|488.37|490.77|488.37|490.15|487.75|0
1649774720000|2022-04-12 14:45:20|490.36|487.96|490.98|488.58|490.98|488.58|490.36|487.96|0
1649774730000|2022-04-12 14:45:30|491.18|488.78|491.8|489.4|491.8|489.4|491.18|488.78|0
1649774740000|2022-04-12 14:45:40|491.6|489.2|491.8|489.4|491.8|489.4|491.6|489.2|0
1649774750000|2022-04-12 14:45:50|491.6|489.2|491.39|488.99|491.6|489.2|491.18|488.78|0
1649774760000|2022-04-12 14:46:00|491.6|489.2|491.8|489.4|491.8|489.4|491.6|489.2|0
1649774770000|2022-04-12 14:46:10|492.63|490.23|493.25|490.85|493.25|490.85|492.63|490.23|0
1649774780000|2022-04-12 14:46:20|493.04|490.64|492.84|490.44|493.25|490.85|492.84|490.44|0
1649774790000|2022-04-12 14:46:30|493.04|490.64|492.63|490.23|493.25|490.85|492.63|490.23|0
1649774800000|2022-04-12 14:46:40|492.42|490.02|492.63|490.23|492.63|490.23|492.22|489.82|0
1649774810000|2022-04-12 14:46:50|493.04|490.64|492.84|490.44|493.04|490.64|492.84|490.44|0
1649774820000|2022-04-12 14:47:00|491.33|488.93|493.39|490.99|493.39|490.99|491.33|488.93|0
1649774830000|2022-04-12 14:47:10|492.76|490.36|492.35|489.95|492.76|490.36|492.35|489.95|0
1649774840000|2022-04-12 14:47:20|492.76|490.36|493.48|491.08|493.48|491.08|492.76|490.36|0
1649774850000|2022-04-12 14:47:30|492.97|490.57|492.14|489.74|492.97|490.57|492.14|489.74|0
1649774860000|2022-04-12 14:47:40|492.35|489.95|492.14|489.74|492.35|489.95|491.94|489.54|0
1649774870000|2022-04-12 14:47:50|491.52|489.12|491.73|489.33|491.94|489.54|491.52|489.12|0
1649774880000|2022-04-12 14:48:00|491.52|489.12|489.66|487.26|491.73|489.33|489.66|487.26|0
1649774890000|2022-04-12 14:48:10|489.87|487.47|488.84|486.44|489.87|487.47|488.84|486.44|0
1649774900000|2022-04-12 14:48:20|489.04|486.64|489.04|486.64|489.04|486.64|488.84|486.44|0
1649774910000|2022-04-12 14:48:30|489.25|486.85|488.63|486.23|489.25|486.85|488.63|486.23|0
1649774920000|2022-04-12 14:48:40|488.84|486.44|488.43|486.03|488.84|486.44|488.43|486.03|0
1649774930000|2022-04-12 14:48:50|488.84|486.44|488.84|486.44|488.84|486.44|488.84|486.44|0
1649774940000|2022-04-12 14:49:00|488.63|486.23|488.43|486.03|488.63|486.23|488.43|486.03|0
1649774950000|2022-04-12 14:49:10|488.63|486.23|488.43|486.03|488.63|486.23|488.43|486.03|0
1649774960000|2022-04-12 14:49:20|488.63|486.23|488.84|486.44|489.04|486.64|488.43|486.03|0
1649774970000|2022-04-12 14:49:30|489.04|486.64|489.04|486.64|489.04|486.64|489.04|486.64|0
1649774980000|2022-04-12 14:49:40|489.25|486.85|489.04|486.64|489.25|486.85|489.04|486.64|0
1649774990000|2022-04-12 14:49:50|489.25|486.85|489.25|486.85|489.25|486.85|489.04|486.64|0
1649775000000|2022-04-12 14:50:00|489.46|487.06|489.25|486.85|489.46|487.06|488.84|486.44|0
1649775010000|2022-04-12 14:50:10|489.04|486.64|488.84|486.44|489.25|486.85|488.84|486.44|0
1649775020000|2022-04-12 14:50:20|488.63|486.23|487.39|484.99|488.63|486.23|487.39|484.99|0
1649775030000|2022-04-12 14:50:30|487.81|485.41|486.78|484.38|487.81|485.41|486.78|484.38|0
1649775040000|2022-04-12 14:50:40|485.95|483.55|486.57|484.17|486.57|484.17|485.54|483.14|0
1649775050000|2022-04-12 14:50:50|486.36|483.96|486.98|484.58|486.98|484.58|485.95|483.55|0
1649775060000|2022-04-12 14:51:00|486.57|484.17|486.77|484.37|486.77|484.37|486.16|483.76|0
1649775070000|2022-04-12 14:51:10|486.36|483.96|486.16|483.76|486.36|483.96|486.16|483.76|0
1649775080000|2022-04-12 14:51:20|485.95|483.55|485.74|483.34|486.16|483.76|485.54|483.14|0
1649775090000|2022-04-12 14:51:30|485.95|483.55|486.36|483.96|486.36|483.96|485.95|483.55|0
1649775100000|2022-04-12 14:51:40|486.57|484.17|486.36|483.96|486.57|484.17|486.16|483.76|0
1649775110000|2022-04-12 14:51:50|486.57|484.17|486.57|484.17|486.57|484.17|486.36|483.96|0
1649775120000|2022-04-12 14:52:00|486.77|484.37|486.16|483.76|486.77|484.37|486.05|483.65|0
1649775130000|2022-04-12 14:52:10|486.36|483.96|487.19|484.79|487.39|484.99|486.36|483.96|0
1649775140000|2022-04-12 14:52:20|487.39|484.99|488.84|486.44|489.04|486.64|487.39|484.99|0
1649775150000|2022-04-12 14:52:30|488.42|486.02|489.04|486.64|489.04|486.64|488.42|486.02|0
1649775160000|2022-04-12 14:52:40|489.25|486.85|489.25|486.85|489.25|486.85|489.04|486.64|0
1649775170000|2022-04-12 14:52:50|489.45|487.05|489.25|486.85|489.45|487.05|488.84|486.44|0
1649775180000|2022-04-12 14:53:00|489.04|486.64|488.63|486.23|489.04|486.64|488.63|486.23|0
1649775190000|2022-04-12 14:53:10|488.84|486.44|488.22|485.82|489.04|486.64|488.22|485.82|0
1649775200000|2022-04-12 14:53:20|488.01|485.61|488.52|486.12|488.63|486.23|488.01|485.61|0
1649775210000|2022-04-12 14:53:30|488.22|485.82|488.31|485.91|488.42|486.02|488.01|485.61|0
1649775220000|2022-04-12 14:53:40|488.01|485.61|489.25|486.85|489.25|486.85|488.01|485.61|0
1649775230000|2022-04-12 14:53:50|488.83|486.43|489.25|486.85|489.25|486.85|488.63|486.23|0
1649775240000|2022-04-12 14:54:00|488.83|486.43|489.35|486.95|489.35|486.95|488.83|486.43|0
1649775250000|2022-04-12 14:54:10|489.04|486.64|488.83|486.43|489.25|486.85|488.83|486.43|0
1649775260000|2022-04-12 14:54:20|489.14|486.74|488.22|485.82|489.14|486.74|488.22|485.82|0
1649775270000|2022-04-12 14:54:30|488.11|485.71|487.39|484.99|488.11|485.71|487.39|484.99|0
1649775280000|2022-04-12 14:54:40|487.6|485.2|489.25|486.85|489.25|486.85|487.6|485.2|0
1649775290000|2022-04-12 14:54:50|489.04|486.64|488.83|486.43|489.25|486.85|488.83|486.43|0
1649775300000|2022-04-12 14:55:00|488.63|486.23|488.01|485.61|488.63|486.23|488.01|485.61|0
1649775310000|2022-04-12 14:55:10|487.18|484.78|487.39|484.99|487.7|485.3|487.18|484.78|0
1649775320000|2022-04-12 14:55:20|487.18|484.78|487.18|484.78|487.18|484.78|487.18|484.78|0
1649775330000|2022-04-12 14:55:30|486.77|484.37|487.39|484.99|487.39|484.99|486.77|484.37|0
1649775340000|2022-04-12 14:55:40|487.18|484.78|487.9|485.5|488.01|485.61|487.18|484.78|0
1649775350000|2022-04-12 14:55:50|488.21|485.81|488.63|486.23|489.04|486.64|488.21|485.81|0
1649775360000|2022-04-12 14:56:00|488.83|486.43|489.25|486.85|489.25|486.85|488.83|486.43|0
1649775370000|2022-04-12 14:56:10|489.66|487.26|490.48|488.08|490.48|488.08|489.66|487.26|0
1649775380000|2022-04-12 14:56:20|489.86|487.46|489.66|487.26|489.86|487.46|489.66|487.26|0
1649775390000|2022-04-12 14:56:30|489.86|487.46|489.66|487.26|489.96|487.56|489.66|487.26|0
1649775400000|2022-04-12 14:56:40|489.86|487.46|489.45|487.05|489.86|487.46|489.45|487.05|0
1649775410000|2022-04-12 14:56:50|489.86|487.46|490.17|487.77|490.17|487.77|489.66|487.26|0
1649775420000|2022-04-12 14:57:00|490.07|487.67|489.04|486.64|490.07|487.67|489.04|486.64|0
1649775430000|2022-04-12 14:57:10|489.66|487.26|490.07|487.67|490.07|487.67|489.66|487.26|0
1649775440000|2022-04-12 14:57:20|490.28|487.88|490.07|487.67|490.28|487.88|490.07|487.67|0
1649775450000|2022-04-12 14:57:30|489.86|487.46|489.66|487.26|489.86|487.46|489.45|487.05|0
1649775460000|2022-04-12 14:57:40|489.24|486.84|488.63|486.23|489.24|486.84|488.63|486.23|0
1649775470000|2022-04-12 14:57:50|488.01|485.61|488.63|486.23|488.63|486.23|488.01|485.61|0
1649775480000|2022-04-12 14:58:00|488.83|486.43|489.04|486.64|489.04|486.64|488.83|486.43|0
1649775490000|2022-04-12 14:58:10|488.63|486.23|487.9|485.5|488.63|486.23|487.9|485.5|0
1649775500000|2022-04-12 14:58:20|488.21|485.81|488.72|486.32|488.83|486.43|488.21|485.81|0
1649775510000|2022-04-12 14:58:30|488.62|486.22|489.04|486.64|489.04|486.64|488.62|486.22|0
1649775520000|2022-04-12 14:58:40|489.24|486.84|488.83|486.43|489.66|487.26|488.83|486.43|0
1649775530000|2022-04-12 14:58:50|489.04|486.64|488.83|486.43|489.24|486.84|488.83|486.43|0
1649775540000|2022-04-12 14:59:00|489.24|486.84|488.21|485.81|489.24|486.84|488.21|485.81|0
1649775550000|2022-04-12 14:59:10|488.42|486.02|489.04|486.64|489.24|486.84|488.42|486.02|0
1649775560000|2022-04-12 14:59:20|489.24|486.84|489.24|486.84|489.45|487.05|489.24|486.84|0
1649775570000|2022-04-12 14:59:30|489.66|487.26|488.21|485.81|489.66|487.26|488.21|485.81|0
1649775580000|2022-04-12 14:59:40|488.01|485.61|488.42|486.02|488.42|486.02|488.01|485.61|0
1649775590000|2022-04-12 14:59:50|489.04|486.64|488.62|486.22|489.04|486.64|488.62|486.22|0
1649775600000|2022-04-12 15:00:00|488.42|486.02|488.21|485.81|488.42|486.02|488.01|485.61|0
1649775610000|2022-04-12 15:00:10|487.8|485.4|487.39|484.99|488|485.6|487.39|484.99|0
1649775620000|2022-04-12 15:00:20|486.97|484.57|486.56|484.16|487.28|484.88|486.56|484.16|0
1649775630000|2022-04-12 15:00:30|486.15|483.75|486.25|483.85|486.25|483.85|485.74|483.34|0
1649775640000|2022-04-12 15:00:40|486.36|483.96|486.36|483.96|486.36|483.96|486.15|483.75|0
1649775650000|2022-04-12 15:00:50|486.77|484.37|486.77|484.37|487.07|484.67|486.77|484.37|0
1649775660000|2022-04-12 15:01:00|487.39|484.99|488|485.6|488|485.6|487.39|484.99|0
1649775670000|2022-04-12 15:01:10|487.59|485.19|488.21|485.81|488.21|485.81|487.39|484.99|0
1649775680000|2022-04-12 15:01:20|488|485.6|488|485.6|488|485.6|487.8|485.4|0
1649775690000|2022-04-12 15:01:30|488.42|486.02|488.42|486.02|489.13|486.73|488.42|486.02|0
1649775700000|2022-04-12 15:01:40|488.62|486.22|488.42|486.02|488.62|486.22|488.42|486.02|0
1649775710000|2022-04-12 15:01:50|488.62|486.22|488.83|486.43|488.83|486.43|488.62|486.22|0
1649775720000|2022-04-12 15:02:00|489.45|487.05|489.86|487.46|490.27|487.87|489.45|487.05|0
1649775730000|2022-04-12 15:02:10|490.07|487.67|489.65|487.25|490.07|487.67|489.65|487.25|0
1649775740000|2022-04-12 15:02:20|490.27|487.87|490.07|487.67|490.27|487.87|489.86|487.46|0
1649775750000|2022-04-12 15:02:30|490.27|487.87|490.89|488.49|491.72|489.32|490.27|487.87|0
1649775760000|2022-04-12 15:02:40|490.48|488.08|491.1|488.7|491.1|488.7|490.48|488.08|0
1649775770000|2022-04-12 15:02:50|491.72|489.32|492.34|489.94|492.34|489.94|491.51|489.11|0
1649775780000|2022-04-12 15:03:00|491.72|489.32|491.1|488.7|491.72|489.32|491.1|488.7|0
1649775790000|2022-04-12 15:03:10|491.31|488.91|491.31|488.91|491.72|489.32|491.31|488.91|0
1649775800000|2022-04-12 15:03:20|491.1|488.7|490.27|487.87|491.1|488.7|490.27|487.87|0
1649775810000|2022-04-12 15:03:30|490.89|488.49|491.72|489.32|491.93|489.53|490.89|488.49|0
1649775820000|2022-04-12 15:03:40|491.51|489.11|490.89|488.49|491.51|489.11|490.89|488.49|0
1649775830000|2022-04-12 15:03:50|491.1|488.7|490.69|488.29|491.1|488.7|490.69|488.29|0
1649775840000|2022-04-12 15:04:00|491.1|488.7|491.1|488.7|491.51|489.11|491.1|488.7|0
1649775850000|2022-04-12 15:04:10|490.07|487.67|490.27|487.87|490.27|487.87|489.86|487.46|0
1649775860000|2022-04-12 15:04:20|490.69|488.29|490.89|488.49|490.89|488.49|490.69|488.29|0
1649775870000|2022-04-12 15:04:30|490.69|488.29|491.3|488.9|491.3|488.9|490.69|488.29|0
1649775880000|2022-04-12 15:04:40|490.89|488.49|491.3|488.9|491.51|489.11|490.89|488.49|0
1649775890000|2022-04-12 15:04:50|491.1|488.7|491.51|489.11|491.51|489.11|490.89|488.49|0
1649775900000|2022-04-12 15:05:00|491.61|489.21|491.92|489.52|491.92|489.52|491.3|488.9|0
1649775910000|2022-04-12 15:05:10|491.3|488.9|490.48|488.08|491.51|489.11|490.48|488.08|0
1649775920000|2022-04-12 15:05:20|490.06|487.66|490.48|488.08|490.48|488.08|490.06|487.66|0
1649775930000|2022-04-12 15:05:30|490.89|488.49|491.3|488.9|491.3|488.9|490.89|488.49|0
1649775940000|2022-04-12 15:05:40|491.51|489.11|490.37|487.97|491.51|489.11|490.37|487.97|0
1649775950000|2022-04-12 15:05:50|490.48|488.08|490.27|487.87|490.48|488.08|490.27|487.87|0
1649775960000|2022-04-12 15:06:00|490.06|487.66|489.03|486.63|490.06|487.66|489.03|486.63|0
1649775970000|2022-04-12 15:06:10|489.44|487.04|488|485.6|489.44|487.04|488|485.6|0
1649775980000|2022-04-12 15:06:20|487.79|485.39|487.38|484.98|487.79|485.39|487.18|484.78|0
1649775990000|2022-04-12 15:06:30|487.59|485.19|488.83|486.43|488.83|486.43|487.59|485.19|0
1649776000000|2022-04-12 15:06:40|489.24|486.84|489.03|486.63|489.24|486.84|488.83|486.43|0
1649776010000|2022-04-12 15:06:50|488.62|486.22|488.83|486.43|488.83|486.43|488.62|486.22|0
1649776020000|2022-04-12 15:07:00|488.62|486.22|489.65|487.25|489.65|487.25|488.62|486.22|0
1649776030000|2022-04-12 15:07:10|489.44|487.04|490.06|487.66|490.06|487.66|489.44|487.04|0
1649776040000|2022-04-12 15:07:20|490.68|488.28|490.68|488.28|490.68|488.28|490.06|487.66|0
1649776050000|2022-04-12 15:07:30|490.48|488.08|489.86|487.46|490.48|488.08|489.86|487.46|0
1649776060000|2022-04-12 15:07:40|489.44|487.04|489.65|487.25|489.65|487.25|488.92|486.52|0
1649776070000|2022-04-12 15:07:50|489.44|487.04|489.65|487.25|489.65|487.25|489.24|486.84|0
1649776080000|2022-04-12 15:08:00|489.44|487.04|489.03|486.63|489.44|487.04|489.03|486.63|0
1649776090000|2022-04-12 15:08:10|489.24|486.84|489.03|486.63|489.24|486.84|488.62|486.22|0
1649776100000|2022-04-12 15:08:20|488.92|486.52|488.82|486.42|489.03|486.63|488.82|486.42|0
1649776110000|2022-04-12 15:08:30|488.62|486.22|488.82|486.42|488.92|486.52|488.62|486.22|0
1649776120000|2022-04-12 15:08:40|488.21|485.81|488.72|486.32|488.72|486.32|488.21|485.81|0
1649776130000|2022-04-12 15:08:50|488.3|485.9|488.2|485.8|488.3|485.9|488.2|485.8|0
1649776140000|2022-04-12 15:09:00|487.69|485.29|486.97|484.57|487.69|485.29|486.76|484.36|0
1649776150000|2022-04-12 15:09:10|486.76|484.36|486.35|483.95|486.76|484.36|486.35|483.95|0
1649776160000|2022-04-12 15:09:20|486.14|483.74|486.76|484.36|486.76|484.36|486.14|483.74|0
1649776170000|2022-04-12 15:09:30|486.56|484.16|486.97|484.57|486.97|484.57|486.56|484.16|0
1649776180000|2022-04-12 15:09:40|487.38|484.98|487.59|485.19|487.59|485.19|487.17|484.77|0
1649776190000|2022-04-12 15:09:50|487.38|484.98|486.76|484.36|487.59|485.19|486.76|484.36|0
1649776200000|2022-04-12 15:10:00|486.97|484.57|486.97|484.57|487.38|484.98|486.97|484.57|0
1649776210000|2022-04-12 15:10:10|486.56|484.16|486.56|484.16|486.76|484.36|486.56|484.16|0
1649776220000|2022-04-12 15:10:20|486.76|484.36|486.76|484.36|487.38|484.98|486.76|484.36|0
1649776230000|2022-04-12 15:10:30|486.97|484.57|487.17|484.77|487.17|484.77|486.86|484.46|0
1649776240000|2022-04-12 15:10:40|486.76|484.36|487.17|484.77|487.38|484.98|486.76|484.36|0
1649776250000|2022-04-12 15:10:50|487.79|485.39|488.2|485.8|488.72|486.32|487.79|485.39|0
1649776260000|2022-04-12 15:11:00|488.62|486.22|488.41|486.01|488.62|486.22|488.1|485.7|0
1649776270000|2022-04-12 15:11:10|488|485.6|488.2|485.8|488.62|486.22|488|485.6|0
1649776280000|2022-04-12 15:11:20|488|485.6|487.79|485.39|488.2|485.8|487.79|485.39|0
1649776290000|2022-04-12 15:11:30|487.38|484.98|487.17|484.77|487.38|484.98|486.97|484.57|0
1649776300000|2022-04-12 15:11:40|486.86|484.46|486.97|484.57|486.97|484.57|486.14|483.74|0
1649776310000|2022-04-12 15:11:50|487.38|484.98|487.48|485.08|488|485.6|487.38|484.98|0
1649776320000|2022-04-12 15:12:00|487.38|484.98|487.17|484.77|487.38|484.98|486.76|484.36|0
1649776330000|2022-04-12 15:12:10|488|485.6|488.2|485.8|488.2|485.8|488|485.6|0
1649776340000|2022-04-12 15:12:20|488.82|486.42|487.58|485.18|488.82|486.42|487.58|485.18|0
1649776350000|2022-04-12 15:12:30|488|485.6|487.58|485.18|488|485.6|487.58|485.18|0
1649776360000|2022-04-12 15:12:40|487.79|485.39|487.17|484.77|487.79|485.39|487.17|484.77|0
1649776370000|2022-04-12 15:12:50|487.48|485.08|488.41|486.01|488.41|486.01|487.48|485.08|0
1649776380000|2022-04-12 15:13:00|488.2|485.8|487.58|485.18|488.82|486.42|487.58|485.18|0
1649776390000|2022-04-12 15:13:10|487.89|485.49|488.41|486.01|488.41|486.01|487.89|485.49|0
1649776400000|2022-04-12 15:13:20|488.82|486.42|489.03|486.63|489.03|486.63|488.41|486.01|0
1649776410000|2022-04-12 15:13:30|488.41|486.01|488.82|486.42|488.82|486.42|488.41|486.01|0
1649776420000|2022-04-12 15:13:40|488.61|486.21|489.65|487.25|490.06|487.66|488.61|486.21|0
1649776430000|2022-04-12 15:13:50|489.85|487.45|489.44|487.04|489.85|487.45|489.44|487.04|0
1649776440000|2022-04-12 15:14:00|489.85|487.45|489.03|486.63|489.85|487.45|489.03|486.63|0
1649776450000|2022-04-12 15:14:10|488.82|486.42|489.23|486.83|489.23|486.83|488.82|486.42|0
1649776460000|2022-04-12 15:14:20|489.54|487.14|490.06|487.66|490.06|487.66|489.54|487.14|0
1649776470000|2022-04-12 15:14:30|489.74|487.34|489.13|486.73|489.74|487.34|489.13|486.73|0
1649776480000|2022-04-12 15:14:40|489.03|486.63|489.54|487.14|489.54|487.14|489.03|486.63|0
1649776490000|2022-04-12 15:14:50|490.06|487.66|490.88|488.48|490.88|488.48|490.06|487.66|0
1649776500000|2022-04-12 15:15:00|491.09|488.69|490.47|488.07|491.09|488.69|490.47|488.07|0
1649776510000|2022-04-12 15:15:10|490.88|488.48|490.68|488.28|491.71|489.31|490.68|488.28|0
1649776520000|2022-04-12 15:15:20|490.88|488.48|491.3|488.9|491.3|488.9|490.88|488.48|0
1649776530000|2022-04-12 15:15:30|491.71|489.31|491.71|489.31|491.71|489.31|491.3|488.9|0
1649776540000|2022-04-12 15:15:40|491.92|489.52|491.5|489.1|491.92|489.52|491.5|489.1|0
1649776550000|2022-04-12 15:15:50|491.3|488.9|491.5|489.1|491.5|489.1|491.09|488.69|0
1649776560000|2022-04-12 15:16:00|490.88|488.48|491.5|489.1|491.71|489.31|490.88|488.48|0
1649776570000|2022-04-12 15:16:10|491.92|489.52|491.71|489.31|492.02|489.62|491.71|489.31|0
1649776580000|2022-04-12 15:16:20|491.5|489.1|491.09|488.69|491.6|489.2|491.09|488.69|0
1649776590000|2022-04-12 15:16:30|491.3|488.9|491.5|489.1|491.5|489.1|491.09|488.69|0
1649776600000|2022-04-12 15:16:40|491.3|488.9|490.88|488.48|491.3|488.9|490.88|488.48|0
1649776610000|2022-04-12 15:16:50|491.3|488.9|490.57|488.17|491.3|488.9|490.57|488.17|0
1649776620000|2022-04-12 15:17:00|491.09|488.69|490.88|488.48|491.09|488.69|490.88|488.48|0
1649776630000|2022-04-12 15:17:10|490.68|488.28|490.06|487.66|490.68|488.28|490.06|487.66|0
1649776640000|2022-04-12 15:17:20|490.26|487.86|490.68|488.28|490.78|488.38|490.16|487.76|0
1649776650000|2022-04-12 15:17:30|490.88|488.48|491.09|488.69|491.19|488.79|490.88|488.48|0
1649776660000|2022-04-12 15:17:40|491.3|488.9|490.98|488.58|491.3|488.9|490.88|488.48|0
1649776670000|2022-04-12 15:17:50|491.19|488.79|490.88|488.48|491.19|488.79|490.68|488.28|0
1649776680000|2022-04-12 15:18:00|490.68|488.28|490.26|487.86|490.68|488.28|490.26|487.86|0
1649776690000|2022-04-12 15:18:10|490.06|487.66|490.68|488.28|490.68|488.28|490.06|487.66|0
1649776700000|2022-04-12 15:18:20|491.6|489.2|491.5|489.1|491.6|489.2|491.5|489.1|0
1649776710000|2022-04-12 15:18:30|491.3|488.9|492.01|489.61|492.01|489.61|491.3|488.9|0
1649776720000|2022-04-12 15:18:40|492.33|489.93|493.36|490.96|493.36|490.96|492.33|489.93|0
1649776730000|2022-04-12 15:18:50|493.16|490.76|493.57|491.17|493.78|491.38|493.16|490.76|0
1649776740000|2022-04-12 15:19:00|492.54|490.14|492.12|489.72|492.54|490.14|492.12|489.72|0
1649776750000|2022-04-12 15:19:10|492.33|489.93|492.33|489.93|492.33|489.93|492.33|489.93|0
1649776760000|2022-04-12 15:19:20|492.12|489.72|492.33|489.93|492.33|489.93|492.12|489.72|0
1649776770000|2022-04-12 15:19:30|492.54|490.14|492.95|490.55|492.95|490.55|492.54|490.14|0
1649776780000|2022-04-12 15:19:40|493.57|491.17|494.4|492|494.4|492|493.57|491.17|0
1649776790000|2022-04-12 15:19:50|494.81|492.41|494.7|492.3|494.81|492.41|494.61|492.21|0
1649776800000|2022-04-12 15:20:00|495.02|492.62|494.81|492.41|495.23|492.83|494.81|492.41|0
1649776810000|2022-04-12 15:20:10|495.02|492.62|494.6|492.2|495.02|492.62|494.6|492.2|0
1649776820000|2022-04-12 15:20:20|495.02|492.62|494.6|492.2|495.02|492.62|494.4|492|0
1649776830000|2022-04-12 15:20:30|495.02|492.62|496.06|493.66|496.47|494.07|495.02|492.62|0
1649776840000|2022-04-12 15:20:40|496.47|494.07|496.06|493.66|496.47|494.07|496.06|493.66|0
1649776850000|2022-04-12 15:20:50|496.47|494.07|496.26|493.86|496.47|494.07|496.26|493.86|0
1649776860000|2022-04-12 15:21:00|497.3|494.9|497.09|494.69|497.3|494.9|497.09|494.69|0
1649776870000|2022-04-12 15:21:10|496.88|494.48|496.68|494.28|496.88|494.48|496.68|494.28|0
1649776880000|2022-04-12 15:21:20|496.47|494.07|496.26|493.86|496.47|494.07|496.26|493.86|0
1649776890000|2022-04-12 15:21:30|496.05|493.65|495.85|493.45|496.05|493.65|495.85|493.45|0
1649776900000|2022-04-12 15:21:40|495.64|493.24|496.05|493.65|496.05|493.65|495.64|493.24|0
1649776910000|2022-04-12 15:21:50|495.85|493.45|495.95|493.55|496.05|493.65|495.85|493.45|0
1649776920000|2022-04-12 15:22:00|496.05|493.65|495.64|493.24|496.26|493.86|495.64|493.24|0
1649776930000|2022-04-12 15:22:10|495.85|493.45|495.64|493.24|495.85|493.45|495.43|493.03|0
1649776940000|2022-04-12 15:22:20|495.85|493.45|496.05|493.65|496.05|493.65|495.85|493.45|0
1649776950000|2022-04-12 15:22:30|495.95|493.55|495.95|493.55|495.95|493.55|495.95|493.55|0
1649776960000|2022-04-12 15:22:40|496.05|493.65|496.68|494.28|497.3|494.9|496.05|493.65|0
1649776970000|2022-04-12 15:22:50|496.88|494.48|496.88|494.48|497.09|494.69|496.88|494.48|0
1649776980000|2022-04-12 15:23:00|497.09|494.69|497.09|494.69|497.3|494.9|496.88|494.48|0
1649776990000|2022-04-12 15:23:10|497.3|494.9|497.92|495.52|497.92|495.52|497.3|494.9|0
1649777000000|2022-04-12 15:23:20|497.71|495.31|497.4|495|497.92|495.52|497.4|495|0
1649777010000|2022-04-12 15:23:30|497.3|494.9|496.68|494.28|497.3|494.9|496.68|494.28|0
1649777020000|2022-04-12 15:23:40|496.05|493.65|496.05|493.65|496.26|493.86|496.05|493.65|0
1649777030000|2022-04-12 15:23:50|496.26|493.86|495.64|493.24|496.26|493.86|495.64|493.24|0
1649777040000|2022-04-12 15:24:00|495.43|493.03|496.26|493.86|496.26|493.86|495.43|493.03|0
1649777050000|2022-04-12 15:24:10|496.05|493.65|495.64|493.24|496.05|493.65|495.64|493.24|0
1649777060000|2022-04-12 15:24:20|495.85|493.45|495.85|493.45|496.05|493.65|495.85|493.45|0
1649777070000|2022-04-12 15:24:30|496.26|493.86|496.47|494.07|496.47|494.07|496.05|493.65|0
1649777080000|2022-04-12 15:24:40|496.67|494.27|496.67|494.27|496.88|494.48|496.67|494.27|0
1649777090000|2022-04-12 15:24:50|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1649777100000|2022-04-12 15:25:00|497.3|494.9|497.92|495.52|497.92|495.52|497.09|494.69|0
1649777110000|2022-04-12 15:25:10|499.17|496.77|497.92|495.52|499.17|496.77|497.92|495.52|0
1649777120000|2022-04-12 15:25:20|498.54|496.14|498.13|495.73|498.54|496.14|498.13|495.73|0
1649777130000|2022-04-12 15:25:30|498.54|496.14|498.54|496.14|498.54|496.14|498.43|496.03|0
1649777140000|2022-04-12 15:25:40|498.75|496.35|498.75|496.35|498.96|496.56|498.75|496.35|0
1649777150000|2022-04-12 15:25:50|498.96|496.56|498.96|496.56|498.96|496.56|498.85|496.45|0
1649777160000|2022-04-12 15:26:00|499.37|496.97|500.21|497.81|500.21|497.81|499.37|496.97|0
1649777170000|2022-04-12 15:26:10|499.58|497.18|499.37|496.97|499.58|497.18|499.27|496.87|0
1649777180000|2022-04-12 15:26:20|498.96|496.56|499.17|496.77|499.17|496.77|498.75|496.35|0
1649777190000|2022-04-12 15:26:30|498.96|496.56|498.96|496.56|499.27|496.87|498.96|496.56|0
1649777200000|2022-04-12 15:26:40|499.17|496.77|499.17|496.77|499.58|497.18|499.17|496.77|0
1649777210000|2022-04-12 15:26:50|499.37|496.97|499.37|496.97|499.37|496.97|499.37|496.97|0
1649777220000|2022-04-12 15:27:00|499.58|497.18|499.37|496.97|499.58|497.18|499.37|496.97|0
1649777230000|2022-04-12 15:27:10|499.17|496.77|500.2|497.8|500.2|497.8|499.17|496.77|0
1649777240000|2022-04-12 15:27:20|500.41|498.01|500.2|497.8|500.41|498.01|500.2|497.8|0
1649777250000|2022-04-12 15:27:30|500.41|498.01|500.93|498.53|501.04|498.64|500.41|498.01|0
1649777260000|2022-04-12 15:27:40|500.72|498.32|500.72|498.32|500.83|498.43|500.62|498.22|0
1649777270000|2022-04-12 15:27:50|500.62|498.22|500.83|498.43|500.83|498.43|500.41|498.01|0
1649777280000|2022-04-12 15:28:00|500.3|497.9|500.62|498.22|500.72|498.32|500.3|497.9|0
1649777290000|2022-04-12 15:28:10|500.41|498.01|501.04|498.64|501.04|498.64|500.41|498.01|0
1649777300000|2022-04-12 15:28:20|501.24|498.84|501.45|499.05|501.45|499.05|501.24|498.84|0
1649777310000|2022-04-12 15:28:30|501.66|499.26|501.66|499.26|501.87|499.47|501.66|499.26|0
1649777320000|2022-04-12 15:28:40|501.76|499.36|501.87|499.47|501.87|499.47|501.66|499.26|0
1649777330000|2022-04-12 15:28:50|501.66|499.26|501.24|498.84|502.08|499.68|501.24|498.84|0
1649777340000|2022-04-12 15:29:00|500.83|498.43|501.89|499.49|501.89|499.49|500.62|498.22|0
1649777350000|2022-04-12 15:29:10|500.26|497.86|500.47|498.07|500.47|498.07|500.26|497.86|0
1649777360000|2022-04-12 15:29:20|500.26|497.86|500.26|497.86|500.26|497.86|500.26|497.86|0
1649777370000|2022-04-12 15:29:30|499.84|497.44|499.22|496.82|499.84|497.44|499.22|496.82|0
1649777380000|2022-04-12 15:29:40|499.01|496.61|499.43|497.03|499.43|497.03|499.01|496.61|0
1649777390000|2022-04-12 15:29:50|499.01|496.61|499.53|497.13|499.53|497.13|498.9|496.5|0
1649777400000|2022-04-12 15:30:00|500.47|498.07|500.88|498.48|500.88|498.48|500.26|497.86|0
1649777410000|2022-04-12 15:30:10|501.93|499.53|502.34|499.94|502.34|499.94|501.93|499.53|0
1649777420000|2022-04-12 15:30:20|502.97|500.57|501.93|499.53|502.97|500.57|501.93|499.53|0
1649777430000|2022-04-12 15:30:30|501.51|499.11|501.09|498.69|501.51|499.11|500.98|498.58|0
1649777440000|2022-04-12 15:30:40|500.47|498.07|500.47|498.07|500.68|498.28|500.47|498.07|0
1649777450000|2022-04-12 15:30:50|501.09|498.69|501.51|499.11|501.51|499.11|501.09|498.69|0
1649777460000|2022-04-12 15:31:00|501.61|499.21|501.72|499.32|501.72|499.32|501.51|499.11|0
1649777470000|2022-04-12 15:31:10|501.51|499.11|501.93|499.53|501.93|499.53|501.51|499.11|0
1649777480000|2022-04-12 15:31:20|501.51|499.11|501.51|499.11|501.51|499.11|501.51|499.11|0
1649777490000|2022-04-12 15:31:30|501.72|499.32|501.61|499.21|501.72|499.32|501.51|499.11|0
1649777500000|2022-04-12 15:31:40|501.72|499.32|501.51|499.11|501.72|499.32|501.51|499.11|0
1649777510000|2022-04-12 15:31:50|501.61|499.21|501.3|498.9|501.61|499.21|501.3|498.9|0
1649777520000|2022-04-12 15:32:00|501.09|498.69|501.72|499.32|501.72|499.32|500.88|498.48|0
1649777530000|2022-04-12 15:32:10|500.88|498.48|501.09|498.69|501.09|498.69|500.88|498.48|0
1649777540000|2022-04-12 15:32:20|500.98|498.58|500.88|498.48|500.98|498.58|500.88|498.48|0
1649777550000|2022-04-12 15:32:30|501.09|498.69|501.3|498.9|501.51|499.11|501.09|498.69|0
1649777560000|2022-04-12 15:32:40|500.88|498.48|501.4|499|501.4|499|500.88|498.48|0
1649777570000|2022-04-12 15:32:50|501.09|498.69|503.18|500.78|503.39|500.99|501.09|498.69|0
1649777580000|2022-04-12 15:33:00|502.76|500.36|501.93|499.53|502.76|500.36|501.93|499.53|0
1649777590000|2022-04-12 15:33:10|501.72|499.32|502.13|499.73|502.13|499.73|501.61|499.21|0
1649777600000|2022-04-12 15:33:20|502.34|499.94|502.34|499.94|502.76|500.36|502.34|499.94|0
1649777610000|2022-04-12 15:33:30|502.23|499.83|502.76|500.36|502.76|500.36|502.23|499.83|0
1649777620000|2022-04-12 15:33:40|502.97|500.57|502.76|500.36|502.97|500.57|502.76|500.36|0
1649777630000|2022-04-12 15:33:50|502.55|500.15|502.76|500.36|502.76|500.36|502.55|500.15|0
1649777640000|2022-04-12 15:34:00|502.97|500.57|502.76|500.36|502.97|500.57|502.76|500.36|0
1649777650000|2022-04-12 15:34:10|502.34|499.94|502.13|499.73|502.34|499.94|502.13|499.73|0
1649777660000|2022-04-12 15:34:20|502.02|499.62|501.72|499.32|502.13|499.73|501.72|499.32|0
1649777670000|2022-04-12 15:34:30|502.34|499.94|502.13|499.73|502.34|499.94|502.13|499.73|0
1649777680000|2022-04-12 15:34:40|502.34|499.94|502.02|499.62|502.55|500.15|502.02|499.62|0
1649777690000|2022-04-12 15:34:50|502.13|499.73|501.72|499.32|502.13|499.73|501.72|499.32|0
1649777700000|2022-04-12 15:35:00|502.34|499.94|502.97|500.57|502.97|500.57|502.34|499.94|0
1649777710000|2022-04-12 15:35:10|503.18|500.78|503.18|500.78|503.39|500.99|503.18|500.78|0
1649777720000|2022-04-12 15:35:20|502.76|500.36|503.39|500.99|503.39|500.99|502.76|500.36|0
1649777730000|2022-04-12 15:35:30|502.86|500.46|501.82|499.42|502.86|500.46|501.51|499.11|0
1649777740000|2022-04-12 15:35:40|501.72|499.32|501.09|498.69|501.72|499.32|501.09|498.69|0
1649777750000|2022-04-12 15:35:50|500.88|498.48|500.88|498.48|501.09|498.69|500.88|498.48|0
1649777760000|2022-04-12 15:36:00|499.42|497.02|498.38|495.98|499.42|497.02|498.38|495.98|0
1649777770000|2022-04-12 15:36:10|498.59|496.19|497.76|495.36|498.59|496.19|497.76|495.36|0
1649777780000|2022-04-12 15:36:20|497.13|494.73|497.65|495.25|497.76|495.36|497.13|494.73|0
1649777790000|2022-04-12 15:36:30|497.55|495.15|498.8|496.4|498.8|496.4|497.44|495.04|0
1649777800000|2022-04-12 15:36:40|499.21|496.81|499.42|497.02|499.42|497.02|499.21|496.81|0
1649777810000|2022-04-12 15:36:50|499.63|497.23|499.63|497.23|499.84|497.44|499.63|497.23|0
1649777820000|2022-04-12 15:37:00|499.84|497.44|499.63|497.23|499.84|497.44|499.42|497.02|0
1649777830000|2022-04-12 15:37:10|499.42|497.02|499.42|497.02|499.42|497.02|499.31|496.91|0
1649777840000|2022-04-12 15:37:20|499.21|496.81|498.59|496.19|499.21|496.81|498.59|496.19|0
1649777850000|2022-04-12 15:37:30|499|496.6|499.42|497.02|499.42|497.02|499|496.6|0
1649777860000|2022-04-12 15:37:40|499.21|496.81|499.63|497.23|499.63|497.23|499.21|496.81|0
1649777870000|2022-04-12 15:37:50|499.42|497.02|499.42|497.02|499.42|497.02|499|496.6|0
1649777880000|2022-04-12 15:38:00|499.73|497.33|499.84|497.44|499.84|497.44|499.63|497.23|0
1649777890000|2022-04-12 15:38:10|499.42|497.02|499.42|497.02|499.52|497.12|499.42|497.02|0
1649777900000|2022-04-12 15:38:20|499.21|496.81|499.21|496.81|499.21|496.81|499.21|496.81|0
1649777910000|2022-04-12 15:38:30|499|496.6|498.8|496.4|499.21|496.81|498.8|496.4|0
1649777920000|2022-04-12 15:38:40|498.59|496.19|498.59|496.19|498.59|496.19|498.17|495.77|0
1649777930000|2022-04-12 15:38:50|498.38|495.98|498.38|495.98|498.59|496.19|498.38|495.98|0
1649777940000|2022-04-12 15:39:00|498.59|496.19|498.17|495.77|498.79|496.39|498.17|495.77|0
1649777950000|2022-04-12 15:39:10|497.96|495.56|498.38|495.98|498.38|495.98|497.96|495.56|0
1649777960000|2022-04-12 15:39:20|498.17|495.77|497.75|495.35|498.17|495.77|497.75|495.35|0
1649777970000|2022-04-12 15:39:30|497.96|495.56|497.55|495.15|497.96|495.56|497.55|495.15|0
1649777980000|2022-04-12 15:39:40|497.44|495.04|497.55|495.15|497.55|495.15|497.34|494.94|0
1649777990000|2022-04-12 15:39:50|497.75|495.35|497.85|495.45|497.85|495.45|497.75|495.35|0
1649778000000|2022-04-12 15:40:00|497.96|495.56|497.44|495.04|497.96|495.56|497.44|495.04|0
1649778010000|2022-04-12 15:40:10|497.75|495.35|497.13|494.73|497.96|495.56|497.13|494.73|0
1649778020000|2022-04-12 15:40:20|496.92|494.52|497.55|495.15|497.55|495.15|496.92|494.52|0
1649778030000|2022-04-12 15:40:30|497.75|495.35|497.54|495.14|497.96|495.56|497.54|495.14|0
1649778040000|2022-04-12 15:40:40|496.92|494.52|497.75|495.35|497.75|495.35|496.92|494.52|0
1649778050000|2022-04-12 15:40:50|497.54|495.14|497.13|494.73|497.54|495.14|496.92|494.52|0
1649778060000|2022-04-12 15:41:00|497.34|494.94|498.79|496.39|498.79|496.39|497.34|494.94|0
1649778070000|2022-04-12 15:41:10|499.21|496.81|499|496.6|499.21|496.81|498.79|496.39|0
1649778080000|2022-04-12 15:41:20|498.79|496.39|498.79|496.39|498.79|496.39|498.79|496.39|0
1649778090000|2022-04-12 15:41:30|499|496.6|499.21|496.81|499.21|496.81|499|496.6|0
1649778100000|2022-04-12 15:41:40|499|496.6|499.42|497.02|499.42|497.02|499|496.6|0
1649778110000|2022-04-12 15:41:50|499.21|496.81|499.63|497.23|499.63|497.23|499.21|496.81|0
1649778120000|2022-04-12 15:42:00|499.83|497.43|499.63|497.23|499.83|497.43|499.63|497.23|0
1649778130000|2022-04-12 15:42:10|499.42|497.02|499.83|497.43|499.83|497.43|499.21|496.81|0
1649778140000|2022-04-12 15:42:20|499.63|497.23|499.73|497.33|499.73|497.33|499.42|497.02|0
1649778150000|2022-04-12 15:42:30|499.83|497.43|499.42|497.02|499.83|497.43|499.42|497.02|0
1649778160000|2022-04-12 15:42:40|499.63|497.23|499.83|497.43|499.83|497.43|499.63|497.23|0
1649778170000|2022-04-12 15:42:50|499.21|496.81|499.63|497.23|499.63|497.23|499.21|496.81|0
1649778180000|2022-04-12 15:43:00|499.83|497.43|499.42|497.02|499.83|497.43|499.21|496.81|0
1649778190000|2022-04-12 15:43:10|499.21|496.81|499.63|497.23|499.63|497.23|499.21|496.81|0
1649778200000|2022-04-12 15:43:20|499.83|497.43|499.42|497.02|499.83|497.43|499.42|497.02|0
1649778210000|2022-04-12 15:43:30|499.21|496.81|499.21|496.81|499.42|497.02|499.21|496.81|0
1649778220000|2022-04-12 15:43:40|499|496.6|499.21|496.81|499.21|496.81|499|496.6|0
1649778230000|2022-04-12 15:43:50|499|496.6|498.79|496.39|499|496.6|498.79|496.39|0
1649778240000|2022-04-12 15:44:00|499|496.6|498.17|495.77|499|496.6|498.17|495.77|0
1649778250000|2022-04-12 15:44:10|498.37|495.97|498.37|495.97|498.37|495.97|498.37|495.97|0
1649778260000|2022-04-12 15:44:20|498.79|496.39|498.68|496.28|498.79|496.39|498.68|496.28|0
1649778270000|2022-04-12 15:44:30|498.79|496.39|498.37|495.97|498.79|496.39|498.37|495.97|0
1649778280000|2022-04-12 15:44:40|498.58|496.18|498.17|495.77|498.58|496.18|498.17|495.77|0
1649778290000|2022-04-12 15:44:50|498.47|496.07|498.58|496.18|498.79|496.39|498.47|496.07|0
1649778300000|2022-04-12 15:45:00|498.79|496.39|499|496.6|499.1|496.7|498.79|496.39|0
1649778310000|2022-04-12 15:45:10|499.21|496.81|499.31|496.91|499.42|497.02|499.21|496.81|0
1649778320000|2022-04-12 15:45:20|499.21|496.81|498.79|496.39|499.21|496.81|498.79|496.39|0
1649778330000|2022-04-12 15:45:30|499.21|496.81|498.79|496.39|499.42|497.02|498.79|496.39|0
1649778340000|2022-04-12 15:45:40|498.27|495.87|497.75|495.35|498.27|495.87|497.75|495.35|0
1649778350000|2022-04-12 15:45:50|497.54|495.14|498.58|496.18|498.79|496.39|497.54|495.14|0
1649778360000|2022-04-12 15:46:00|499|496.6|499|496.6|499|496.6|499|496.6|0
1649778370000|2022-04-12 15:46:10|499.21|496.81|499.41|497.01|499.41|497.01|499.21|496.81|0
1649778380000|2022-04-12 15:46:20|499.62|497.22|499.41|497.01|499.62|497.22|499.41|497.01|0
1649778390000|2022-04-12 15:46:30|499|496.6|498.79|496.39|499|496.6|498.79|496.39|0
1649778400000|2022-04-12 15:46:40|498.58|496.18|498.79|496.39|498.79|496.39|498.58|496.18|0
1649778410000|2022-04-12 15:46:50|499|496.6|499.31|496.91|499.41|497.01|499|496.6|0
1649778420000|2022-04-12 15:47:00|499.21|496.81|499.41|497.01|499.41|497.01|499.21|496.81|0
1649778430000|2022-04-12 15:47:10|499.21|496.81|499.21|496.81|499.21|496.81|499|496.6|0
1649778440000|2022-04-12 15:47:20|499|496.6|499.41|497.01|499.41|497.01|499|496.6|0
1649778450000|2022-04-12 15:47:30|499.21|496.81|499|496.6|499.21|496.81|498.79|496.39|0
1649778460000|2022-04-12 15:47:40|498.79|496.39|498.58|496.18|499.21|496.81|498.58|496.18|0
1649778470000|2022-04-12 15:47:50|498.37|495.97|498.79|496.39|498.79|496.39|498.37|495.97|0
1649778480000|2022-04-12 15:48:00|499|496.6|498.79|496.39|499|496.6|498.79|496.39|0
1649778490000|2022-04-12 15:48:10|498.89|496.49|499.2|496.8|499.2|496.8|498.79|496.39|0
1649778500000|2022-04-12 15:48:20|499|496.6|499|496.6|499.2|496.8|499|496.6|0
1649778510000|2022-04-12 15:48:30|498.79|496.39|498.58|496.18|499|496.6|498.58|496.18|0
1649778520000|2022-04-12 15:48:40|498.37|495.97|497.96|495.56|498.37|495.97|497.96|495.56|0
1649778530000|2022-04-12 15:48:50|497.75|495.35|497.75|495.35|497.75|495.35|497.54|495.14|0
1649778540000|2022-04-12 15:49:00|497.43|495.03|497.33|494.93|497.96|495.56|497.33|494.93|0
1649778550000|2022-04-12 15:49:10|496.29|493.89|496.71|494.31|496.71|494.31|495.88|493.48|0
1649778560000|2022-04-12 15:49:20|496.5|494.1|496.08|493.68|496.5|494.1|495.88|493.48|0
1649778570000|2022-04-12 15:49:30|496.29|493.89|497.33|494.93|497.33|494.93|496.29|493.89|0
1649778580000|2022-04-12 15:49:40|497.54|495.14|496.5|494.1|497.54|495.14|496.5|494.1|0
1649778590000|2022-04-12 15:49:50|496.71|494.31|496.71|494.31|496.71|494.31|496.5|494.1|0
1649778600000|2022-04-12 15:50:00|497.22|494.82|496.29|493.89|497.22|494.82|496.29|493.89|0
1649778610000|2022-04-12 15:50:10|496.08|493.68|496.08|493.68|496.08|493.68|496.08|493.68|0
1649778620000|2022-04-12 15:50:20|495.46|493.06|495.04|492.64|495.46|493.06|495.04|492.64|0
1649778630000|2022-04-12 15:50:30|494.42|492.02|495.04|492.64|495.04|492.64|494.42|492.02|0
1649778640000|2022-04-12 15:50:40|495.25|492.85|495.25|492.85|495.46|493.06|495.25|492.85|0
1649778650000|2022-04-12 15:50:50|495.46|493.06|496.71|494.31|496.71|494.31|495.46|493.06|0
1649778660000|2022-04-12 15:51:00|496.91|494.51|496.71|494.31|496.91|494.51|496.71|494.31|0
1649778670000|2022-04-12 15:51:10|496.91|494.51|496.29|493.89|496.91|494.51|496.29|493.89|0
1649778680000|2022-04-12 15:51:20|496.18|493.78|496.29|493.89|496.29|493.89|496.18|493.78|0
1649778690000|2022-04-12 15:51:30|496.08|493.68|496.71|494.31|496.71|494.31|496.08|493.68|0
1649778700000|2022-04-12 15:51:40|497.12|494.72|497.75|495.35|497.75|495.35|497.12|494.72|0
1649778710000|2022-04-12 15:51:50|497.64|495.24|497.95|495.55|498.05|495.65|497.64|495.24|0
1649778720000|2022-04-12 15:52:00|497.54|495.14|497.33|494.93|497.75|495.35|497.33|494.93|0
1649778730000|2022-04-12 15:52:10|497.12|494.72|496.7|494.3|497.12|494.72|496.7|494.3|0
1649778740000|2022-04-12 15:52:20|496.91|494.51|496.7|494.3|496.91|494.51|496.7|494.3|0
1649778750000|2022-04-12 15:52:30|497.74|495.34|498.37|495.97|498.37|495.97|497.74|495.34|0
1649778760000|2022-04-12 15:52:40|498.16|495.76|497.74|495.34|498.16|495.76|497.74|495.34|0
1649778770000|2022-04-12 15:52:50|497.95|495.55|498.37|495.97|498.37|495.97|497.95|495.55|0
1649778780000|2022-04-12 15:53:00|498.58|496.18|498.37|495.97|498.58|496.18|498.16|495.76|0
1649778790000|2022-04-12 15:53:10|498.58|496.18|498.16|495.76|498.58|496.18|498.16|495.76|0
1649778800000|2022-04-12 15:53:20|498.37|495.97|498.37|495.97|498.37|495.97|498.37|495.97|0
1649778810000|2022-04-12 15:53:30|498.47|496.07|498.05|495.65|498.47|496.07|498.05|495.65|0
1649778820000|2022-04-12 15:53:40|498.37|495.97|497.74|495.34|498.37|495.97|497.74|495.34|0
1649778830000|2022-04-12 15:53:50|497.33|494.93|497.84|495.44|497.84|495.44|497.33|494.93|0
1649778840000|2022-04-12 15:54:00|498.16|495.76|498.99|496.59|498.99|496.59|497.95|495.55|0
1649778850000|2022-04-12 15:54:10|498.78|496.38|499.2|496.8|499.2|496.8|498.78|496.38|0
1649778860000|2022-04-12 15:54:20|499.41|497.01|499.2|496.8|499.41|497.01|499.2|496.8|0
1649778870000|2022-04-12 15:54:30|498.58|496.18|498.37|495.97|498.58|496.18|498.37|495.97|0
1649778880000|2022-04-12 15:54:40|498.47|496.07|498.47|496.07|498.58|496.18|498.47|496.07|0
1649778890000|2022-04-12 15:54:50|498.37|495.97|498.58|496.18|498.58|496.18|498.16|495.76|0
1649778900000|2022-04-12 15:55:00|498.99|496.59|499.2|496.8|499.2|496.8|498.99|496.59|0
1649778910000|2022-04-12 15:55:10|498.78|496.38|498.37|495.97|498.78|496.38|498.37|495.97|0
1649778920000|2022-04-12 15:55:20|498.58|496.18|498.78|496.38|498.78|496.38|498.58|496.18|0
1649778930000|2022-04-12 15:55:30|499.2|496.8|499.41|497.01|499.41|497.01|499.2|496.8|0
1649778940000|2022-04-12 15:55:40|499.2|496.8|499.62|497.22|499.62|497.22|499.2|496.8|0
1649778950000|2022-04-12 15:55:50|499.41|497.01|499.2|496.8|499.41|497.01|499.2|496.8|0
1649778960000|2022-04-12 15:56:00|499.41|497.01|498.78|496.38|499.41|497.01|498.78|496.38|0
1649778970000|2022-04-12 15:56:10|499.62|497.22|499.41|497.01|499.62|497.22|499.41|497.01|0
1649778980000|2022-04-12 15:56:20|499.2|496.8|498.57|496.17|499.2|496.8|498.57|496.17|0
1649778990000|2022-04-12 15:56:30|498.67|496.27|498.78|496.38|498.78|496.38|498.67|496.27|0
1649779000000|2022-04-12 15:56:40|498.67|496.27|498.78|496.38|498.78|496.38|498.57|496.17|0
1649779010000|2022-04-12 15:56:50|498.37|495.97|498.37|495.97|498.37|495.97|498.16|495.76|0
1649779020000|2022-04-12 15:57:00|498.57|496.17|498.37|495.97|498.57|496.17|498.05|495.65|0
1649779030000|2022-04-12 15:57:10|498.67|496.27|498.37|495.97|498.67|496.27|498.16|495.76|0
1649779040000|2022-04-12 15:57:20|498.57|496.17|498.16|495.76|498.57|496.17|498.16|495.76|0
1649779050000|2022-04-12 15:57:30|498.05|495.65|498.16|495.76|498.16|495.76|498.05|495.65|0
1649779060000|2022-04-12 15:57:40|498.37|495.97|498.37|495.97|498.37|495.97|498.37|495.97|0
1649779070000|2022-04-12 15:57:50|498.57|496.17|499.2|496.8|499.2|496.8|498.57|496.17|0
1649779080000|2022-04-12 15:58:00|498.99|496.59|498.57|496.17|499.2|496.8|498.57|496.17|0
1649779090000|2022-04-12 15:58:10|498.16|495.76|497.74|495.34|498.16|495.76|497.53|495.13|0
1649779100000|2022-04-12 15:58:20|497.32|494.92|497.32|494.92|497.74|495.34|497.32|494.92|0
1649779110000|2022-04-12 15:58:30|497.53|495.13|497.32|494.92|497.74|495.34|497.32|494.92|0
1649779120000|2022-04-12 15:58:40|496.91|494.51|497.01|494.61|497.01|494.61|496.91|494.51|0
1649779130000|2022-04-12 15:58:50|496.7|494.3|495.87|493.47|496.91|494.51|495.87|493.47|0
1649779140000|2022-04-12 15:59:00|496.08|493.68|496.7|494.3|496.91|494.51|496.08|493.68|0
1649779150000|2022-04-12 15:59:10|495.45|493.05|495.66|493.26|495.66|493.26|495.14|492.74|0
1649779160000|2022-04-12 15:59:20|495.45|493.05|495.66|493.26|495.66|493.26|495.25|492.85|0
1649779170000|2022-04-12 15:59:30|496.49|494.09|496.49|494.09|496.49|494.09|496.18|493.78|0
1649779180000|2022-04-12 15:59:40|496.28|493.88|496.28|493.88|496.49|494.09|496.28|493.88|0
1649779190000|2022-04-12 15:59:50|496.08|493.68|496.28|493.88|496.28|493.88|496.08|493.68|0
1649779200000|2022-04-12 16:00:00|496.7|494.3|496.28|493.88|496.7|494.3|496.28|493.88|0
1649779210000|2022-04-12 16:00:10|496.08|493.68|495.45|493.05|496.38|493.98|495.45|493.05|0
1649779220000|2022-04-12 16:00:20|495.66|493.26|496.08|493.68|496.08|493.68|495.45|493.05|0
1649779230000|2022-04-12 16:00:30|495.97|493.57|495.45|493.05|495.97|493.57|495.45|493.05|0
1649779240000|2022-04-12 16:00:40|495.04|492.64|495.24|492.84|495.24|492.84|495.04|492.64|0
1649779250000|2022-04-12 16:00:50|494.62|492.22|494.83|492.43|494.83|492.43|494.31|491.91|0
1649779260000|2022-04-12 16:01:00|495.04|492.64|495.04|492.64|495.04|492.64|494.83|492.43|0
1649779270000|2022-04-12 16:01:10|495.24|492.84|495.66|493.26|495.66|493.26|495.24|492.84|0
1649779280000|2022-04-12 16:01:20|495.76|493.36|495.45|493.05|495.76|493.36|495.45|493.05|0
1649779290000|2022-04-12 16:01:30|495.34|492.94|495.66|493.26|495.66|493.26|495.24|492.84|0
1649779300000|2022-04-12 16:01:40|496.07|493.67|495.66|493.26|496.28|493.88|495.66|493.26|0
1649779310000|2022-04-12 16:01:50|495.87|493.47|496.07|493.67|496.07|493.67|495.87|493.47|0
1649779320000|2022-04-12 16:02:00|496.28|493.88|495.66|493.26|496.28|493.88|495.66|493.26|0
1649779330000|2022-04-12 16:02:10|495.45|493.05|496.07|493.67|496.07|493.67|495.45|493.05|0
1649779340000|2022-04-12 16:02:20|496.28|493.88|496.49|494.09|496.49|494.09|496.28|493.88|0
1649779350000|2022-04-12 16:02:30|496.7|494.3|496.49|494.09|496.7|494.3|496.49|494.09|0
1649779360000|2022-04-12 16:02:40|496.59|494.19|497.11|494.71|497.11|494.71|496.59|494.19|0
1649779370000|2022-04-12 16:02:50|497.01|494.61|496.07|493.67|497.01|494.61|496.07|493.67|0
1649779380000|2022-04-12 16:03:00|495.66|493.26|495.24|492.84|495.66|493.26|495.24|492.84|0
1649779390000|2022-04-12 16:03:10|495.45|493.05|495.87|493.47|496.07|493.67|495.45|493.05|0
1649779400000|2022-04-12 16:03:20|495.45|493.05|495.13|492.73|495.45|493.05|495.13|492.73|0
1649779410000|2022-04-12 16:03:30|495.24|492.84|494.51|492.11|495.24|492.84|494.51|492.11|0
1649779420000|2022-04-12 16:03:40|494.62|492.22|494.3|491.9|494.72|492.32|494.3|491.9|0
1649779430000|2022-04-12 16:03:50|494.41|492.01|494.62|492.22|494.62|492.22|494.41|492.01|0
1649779440000|2022-04-12 16:04:00|494.41|492.01|494.2|491.8|494.62|492.22|494.2|491.8|0
1649779450000|2022-04-12 16:04:10|493.79|491.39|493.58|491.18|493.79|491.39|493.37|490.97|0
1649779460000|2022-04-12 16:04:20|493.79|491.39|494|491.6|494|491.6|493.37|490.97|0
1649779470000|2022-04-12 16:04:30|494.41|492.01|494.2|491.8|494.41|492.01|494|491.6|0
1649779480000|2022-04-12 16:04:40|494.62|492.22|493.79|491.39|494.62|492.22|493.79|491.39|0
1649779490000|2022-04-12 16:04:50|494|491.6|493.68|491.28|494|491.6|493.68|491.28|0
1649779500000|2022-04-12 16:05:00|493.79|491.39|493.68|491.28|494|491.6|493.68|491.28|0
1649779510000|2022-04-12 16:05:10|493.58|491.18|494|491.6|494|491.6|493.58|491.18|0
1649779520000|2022-04-12 16:05:20|494.3|491.9|494.62|492.22|494.62|492.22|494.2|491.8|0
1649779530000|2022-04-12 16:05:30|494.83|492.43|494.62|492.22|495.03|492.63|494.62|492.22|0
1649779540000|2022-04-12 16:05:40|494.41|492.01|494.41|492.01|494.41|492.01|494.2|491.8|0
1649779550000|2022-04-12 16:05:50|494.2|491.8|494|491.6|494.2|491.8|494|491.6|0
1649779560000|2022-04-12 16:06:00|494.2|491.8|494.2|491.8|494.3|491.9|494.2|491.8|0
1649779570000|2022-04-12 16:06:10|494.41|492.01|493.58|491.18|494.41|492.01|493.58|491.18|0
1649779580000|2022-04-12 16:06:20|493.68|491.28|493.58|491.18|493.68|491.28|493.37|490.97|0
1649779590000|2022-04-12 16:06:30|493.68|491.28|492.75|490.35|493.68|491.28|492.75|490.35|0
1649779600000|2022-04-12 16:06:40|492.96|490.56|492.96|490.56|492.96|490.56|492.75|490.35|0
1649779610000|2022-04-12 16:06:50|492.75|490.35|492.75|490.35|492.75|490.35|492.54|490.14|0
1649779620000|2022-04-12 16:07:00|492.34|489.94|492.64|490.24|492.64|490.24|492.13|489.73|0
1649779630000|2022-04-12 16:07:10|491.92|489.52|491.92|489.52|491.92|489.52|491.71|489.31|0
1649779640000|2022-04-12 16:07:20|491.71|489.31|491.92|489.52|491.92|489.52|491.71|489.31|0
1649779650000|2022-04-12 16:07:30|492.13|489.73|491.71|489.31|492.13|489.73|491.71|489.31|0
1649779660000|2022-04-12 16:07:40|490.68|488.28|491.51|489.11|491.71|489.31|490.68|488.28|0
1649779670000|2022-04-12 16:07:50|491.09|488.69|490.88|488.48|491.09|488.69|490.78|488.38|0
1649779680000|2022-04-12 16:08:00|491.3|488.9|489.44|487.04|491.3|488.9|489.44|487.04|0
1649779690000|2022-04-12 16:08:10|489.23|486.83|489.64|487.24|490.06|487.66|489.23|486.83|0
1649779700000|2022-04-12 16:08:20|489.85|487.45|490.26|487.86|490.26|487.86|489.85|487.45|0
1649779710000|2022-04-12 16:08:30|489.85|487.45|490.06|487.66|490.06|487.66|489.85|487.45|0
1649779720000|2022-04-12 16:08:40|490.26|487.86|490.57|488.17|490.57|488.17|490.26|487.86|0
1649779730000|2022-04-12 16:08:50|490.68|488.28|490.57|488.17|490.68|488.28|490.26|487.86|0
1649779740000|2022-04-12 16:09:00|490.68|488.28|490.88|488.48|490.88|488.48|490.47|488.07|0
1649779750000|2022-04-12 16:09:10|490.26|487.86|489.85|487.45|490.68|488.28|489.85|487.45|0
1649779760000|2022-04-12 16:09:20|489.74|487.34|489.02|486.62|489.74|487.34|489.02|486.62|0
1649779770000|2022-04-12 16:09:30|489.43|487.03|489.53|487.13|489.53|487.13|489.43|487.03|0
1649779780000|2022-04-12 16:09:40|489.43|487.03|490.05|487.65|490.05|487.65|489.43|487.03|0
1649779790000|2022-04-12 16:09:50|490.26|487.86|490.26|487.86|490.26|487.86|490.05|487.65|0
1649779800000|2022-04-12 16:10:00|490.47|488.07|490.47|488.07|490.47|488.07|490.26|487.86|0
1649779810000|2022-04-12 16:10:10|489.74|487.34|489.23|486.83|489.85|487.45|489.23|486.83|0
1649779820000|2022-04-12 16:10:20|488.81|486.41|488.4|486|489.02|486.62|488.4|486|0
1649779830000|2022-04-12 16:10:30|488.19|485.79|488.19|485.79|488.4|486|488.19|485.79|0
1649779840000|2022-04-12 16:10:40|487.99|485.59|488.61|486.21|488.61|486.21|487.99|485.59|0
1649779850000|2022-04-12 16:10:50|488.81|486.41|489.23|486.83|489.23|486.83|488.81|486.41|0
1649779860000|2022-04-12 16:11:00|489.02|486.62|487.78|485.38|489.02|486.62|487.78|485.38|0
1649779870000|2022-04-12 16:11:10|488.19|485.79|488.4|486|488.61|486.21|488.19|485.79|0
1649779880000|2022-04-12 16:11:20|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1649779890000|2022-04-12 16:11:30|489.23|486.83|489.02|486.62|489.23|486.83|489.02|486.62|0
1649779900000|2022-04-12 16:11:40|488.81|486.41|489.02|486.62|489.02|486.62|488.81|486.41|0
1649779910000|2022-04-12 16:11:50|488.81|486.41|488.61|486.21|488.81|486.41|488.19|485.79|0
1649779920000|2022-04-12 16:12:00|488.4|486|487.57|485.17|488.4|486|487.57|485.17|0
1649779930000|2022-04-12 16:12:10|488.19|485.79|488.4|486|488.4|486|488.08|485.68|0
1649779940000|2022-04-12 16:12:20|488.08|485.68|488.6|486.2|488.6|486.2|488.08|485.68|0
1649779950000|2022-04-12 16:12:30|489.02|486.62|488.6|486.2|489.02|486.62|488.6|486.2|0
1649779960000|2022-04-12 16:12:40|488.4|486|488.4|486|488.4|486|488.4|486|0
1649779970000|2022-04-12 16:12:50|488.6|486.2|488.4|486|488.6|486.2|487.98|485.58|0
1649779980000|2022-04-12 16:13:00|488.19|485.79|487.78|485.38|488.19|485.79|487.78|485.38|0
1649779990000|2022-04-12 16:13:10|487.57|485.17|487.36|484.96|487.57|485.17|487.26|484.86|0
1649780000000|2022-04-12 16:13:20|487.78|485.38|487.46|485.06|487.78|485.38|487.46|485.06|0
1649780010000|2022-04-12 16:13:30|487.36|484.96|488.4|486|488.4|486|487.36|484.96|0
1649780020000|2022-04-12 16:13:40|488.5|486.1|488.6|486.2|488.6|486.2|488.5|486.1|0
1649780030000|2022-04-12 16:13:50|488.81|486.41|489.02|486.62|489.02|486.62|488.81|486.41|0
1649780040000|2022-04-12 16:14:00|489.22|486.82|489.02|486.62|489.22|486.82|489.02|486.62|0
1649780050000|2022-04-12 16:14:10|488.81|486.41|489.32|486.92|489.32|486.92|488.81|486.41|0
1649780060000|2022-04-12 16:14:20|489.22|486.82|487.98|485.58|489.22|486.82|487.98|485.58|0
1649780070000|2022-04-12 16:14:30|487.36|484.96|487.57|485.17|487.57|485.17|487.16|484.76|0
1649780080000|2022-04-12 16:14:40|487.46|485.06|488.19|485.79|488.19|485.79|487.46|485.06|0
1649780090000|2022-04-12 16:14:50|488.4|486|488.4|486|488.4|486|488.19|485.79|0
1649780100000|2022-04-12 16:15:00|489.64|487.24|489.43|487.03|490.26|487.86|489.43|487.03|0
1649780110000|2022-04-12 16:15:10|489.22|486.82|490.05|487.65|490.05|487.65|489.22|486.82|0
1649780120000|2022-04-12 16:15:20|489.74|487.34|489.22|486.82|489.74|487.34|489.22|486.82|0
1649780130000|2022-04-12 16:15:30|489.43|487.03|488.19|485.79|489.43|487.03|488.19|485.79|0
1649780140000|2022-04-12 16:15:40|488.4|486|489.02|486.62|489.22|486.82|488.4|486|0
1649780150000|2022-04-12 16:15:50|489.22|486.82|490.26|487.86|490.26|487.86|489.22|486.82|0
1649780160000|2022-04-12 16:16:00|490.46|488.06|490.46|488.06|490.67|488.27|490.46|488.06|0
1649780170000|2022-04-12 16:16:10|490.67|488.27|490.88|488.48|490.88|488.48|490.67|488.27|0
1649780180000|2022-04-12 16:16:20|491.09|488.69|491.5|489.1|491.71|489.31|491.09|488.69|0
1649780190000|2022-04-12 16:16:30|491.29|488.89|490.56|488.16|491.29|488.89|490.56|488.16|0
1649780200000|2022-04-12 16:16:40|490.88|488.48|491.39|488.99|491.5|489.1|490.88|488.48|0
1649780210000|2022-04-12 16:16:50|491.71|489.31|491.29|488.89|491.71|489.31|491.18|488.78|0
1649780220000|2022-04-12 16:17:00|491.08|488.68|491.71|489.31|491.71|489.31|491.08|488.68|0
1649780230000|2022-04-12 16:17:10|491.91|489.51|491.5|489.1|491.91|489.51|491.5|489.1|0
1649780240000|2022-04-12 16:17:20|491.71|489.31|491.91|489.51|491.91|489.51|491.71|489.31|0
1649780250000|2022-04-12 16:17:30|492.33|489.93|490.88|488.48|492.33|489.93|490.67|488.27|0
1649780260000|2022-04-12 16:17:40|491.6|489.2|493.99|491.59|493.99|491.59|491.6|489.2|0
1649780270000|2022-04-12 16:17:50|493.36|490.96|494.19|491.79|494.4|492|493.36|490.96|0
1649780280000|2022-04-12 16:18:00|495.65|493.25|495.44|493.04|495.65|493.25|495.44|493.04|0
1649780290000|2022-04-12 16:18:10|494.82|492.42|494.4|492|494.82|492.42|494.4|492|0
1649780300000|2022-04-12 16:18:20|494.19|491.79|493.99|491.59|494.19|491.79|493.78|491.38|0
1649780310000|2022-04-12 16:18:30|494.19|491.79|493.78|491.38|494.19|491.79|493.78|491.38|0
1649780320000|2022-04-12 16:18:40|493.99|491.59|493.57|491.17|494.19|491.79|493.57|491.17|0
1649780330000|2022-04-12 16:18:50|493.46|491.06|493.57|491.17|493.57|491.17|493.46|491.06|0
1649780340000|2022-04-12 16:19:00|493.36|490.96|492.12|489.72|493.36|490.96|492.12|489.72|0
1649780350000|2022-04-12 16:19:10|491.91|489.51|492.33|489.93|492.33|489.93|491.91|489.51|0
1649780360000|2022-04-12 16:19:20|492.74|490.34|493.16|490.76|493.36|490.96|492.74|490.34|0
1649780370000|2022-04-12 16:19:30|492.95|490.55|492.95|490.55|492.95|490.55|492.43|490.03|0
1649780380000|2022-04-12 16:19:40|492.74|490.34|492.12|489.72|492.74|490.34|492.12|489.72|0
1649780390000|2022-04-12 16:19:50|491.7|489.3|491.5|489.1|491.7|489.3|491.5|489.1|0
1649780400000|2022-04-12 16:20:00|490.88|488.48|490.46|488.06|490.88|488.48|490.05|487.65|0
1649780410000|2022-04-12 16:20:10|490.67|488.27|488.19|485.79|490.67|488.27|488.19|485.79|0
1649780420000|2022-04-12 16:20:20|487.98|485.58|488.81|486.41|488.81|486.41|487.36|484.96|0
1649780430000|2022-04-12 16:20:30|488.91|486.51|488.81|486.41|488.91|486.51|488.81|486.41|0
1649780440000|2022-04-12 16:20:40|488.6|486.2|488.81|486.41|489.11|486.71|488.6|486.2|0
1649780450000|2022-04-12 16:20:50|488.39|485.99|488.6|486.2|488.6|486.2|488.39|485.99|0
1649780460000|2022-04-12 16:21:00|488.81|486.41|488.81|486.41|489.01|486.61|488.81|486.41|0
1649780470000|2022-04-12 16:21:10|488.6|486.2|488.39|485.99|488.6|486.2|488.39|485.99|0
1649780480000|2022-04-12 16:21:20|488.6|486.2|488.6|486.2|488.6|486.2|488.19|485.79|0
1649780490000|2022-04-12 16:21:30|489.43|487.03|488.39|485.99|489.43|487.03|488.39|485.99|0
1649780500000|2022-04-12 16:21:40|489.01|486.61|489.11|486.71|489.11|486.71|488.81|486.41|0
1649780510000|2022-04-12 16:21:50|488.6|486.2|488.6|486.2|488.7|486.3|488.18|485.78|0
1649780520000|2022-04-12 16:22:00|489.01|486.61|489.43|487.03|489.43|487.03|488.8|486.4|0
1649780530000|2022-04-12 16:22:10|489.63|487.23|489.01|486.61|489.63|487.23|488.8|486.4|0
1649780540000|2022-04-12 16:22:20|489.11|486.71|489.01|486.61|489.11|486.71|488.8|486.4|0
1649780550000|2022-04-12 16:22:30|489.43|487.03|488.8|486.4|489.43|487.03|488.8|486.4|0
1649780560000|2022-04-12 16:22:40|489.01|486.61|489.63|487.23|489.63|487.23|489.01|486.61|0
1649780570000|2022-04-12 16:22:50|489.42|487.02|490.05|487.65|490.05|487.65|489.42|487.02|0
1649780580000|2022-04-12 16:23:00|489.01|486.61|488.6|486.2|489.22|486.82|488.39|485.99|0
1649780590000|2022-04-12 16:23:10|488.49|486.09|488.08|485.68|488.49|486.09|488.08|485.68|0
1649780600000|2022-04-12 16:23:20|488.18|485.78|488.18|485.78|488.18|485.78|487.98|485.58|0
1649780610000|2022-04-12 16:23:30|487.87|485.47|486.53|484.13|487.87|485.47|486.53|484.13|0
1649780620000|2022-04-12 16:23:40|486.32|483.92|486.94|484.54|486.94|484.54|486.32|483.92|0
1649780630000|2022-04-12 16:23:50|487.56|485.16|487.77|485.37|487.98|485.58|487.56|485.16|0
1649780640000|2022-04-12 16:24:00|487.15|484.75|487.36|484.96|487.36|484.96|487.15|484.75|0
1649780650000|2022-04-12 16:24:10|486.74|484.34|486.53|484.13|486.94|484.54|486.53|484.13|0
1649780660000|2022-04-12 16:24:20|486.12|483.72|486.32|483.92|486.32|483.92|486.12|483.72|0
1649780670000|2022-04-12 16:24:30|485.29|482.89|485.5|483.1|485.5|483.1|485.09|482.69|0
1649780680000|2022-04-12 16:24:40|485.91|483.51|485.09|482.69|485.91|483.51|485.09|482.69|0
1649780690000|2022-04-12 16:24:50|485.29|482.89|485.29|482.89|485.5|483.1|485.29|482.89|0
1649780700000|2022-04-12 16:25:00|484.88|482.48|484.67|482.27|484.88|482.48|484.26|481.86|0
1649780710000|2022-04-12 16:25:10|483.85|481.45|482.61|480.21|483.85|481.45|482.61|480.21|0
1649780720000|2022-04-12 16:25:20|482.41|480.01|481.58|479.18|482.41|480.01|481.58|479.18|0
1649780730000|2022-04-12 16:25:30|482.2|479.8|483.23|480.83|483.23|480.83|482.2|479.8|0
1649780740000|2022-04-12 16:25:40|483.64|481.24|483.44|481.04|483.64|481.24|483.23|480.83|0
1649780750000|2022-04-12 16:25:50|483.64|481.24|483.02|480.62|483.64|481.24|483.02|480.62|0
1649780760000|2022-04-12 16:26:00|482.2|479.8|481.58|479.18|482.2|479.8|481.58|479.18|0
1649780770000|2022-04-12 16:26:10|481.79|479.39|481.38|478.98|481.79|479.39|481.38|478.98|0
1649780780000|2022-04-12 16:26:20|480.97|478.57|479.94|477.54|480.97|478.57|479.94|477.54|0
1649780790000|2022-04-12 16:26:30|480.14|477.74|480.56|478.16|480.56|478.16|480.14|477.74|0
1649780800000|2022-04-12 16:26:40|480.97|478.57|481.38|478.98|481.38|478.98|480.76|478.36|0
1649780810000|2022-04-12 16:26:50|481.17|478.77|480.76|478.36|481.17|478.77|480.76|478.36|0
1649780820000|2022-04-12 16:27:00|480.56|478.16|480.14|477.74|480.56|478.16|480.14|477.74|0
1649780830000|2022-04-12 16:27:10|480.76|478.36|481.17|478.77|481.17|478.77|480.76|478.36|0
1649780840000|2022-04-12 16:27:20|481.58|479.18|481.38|478.98|481.58|479.18|481.27|478.87|0
1649780850000|2022-04-12 16:27:30|481.17|478.77|481.38|478.98|481.38|478.98|480.97|478.57|0
1649780860000|2022-04-12 16:27:40|481.17|478.77|481.38|478.98|481.38|478.98|481.17|478.77|0
1649780870000|2022-04-12 16:27:50|481.48|479.08|481.38|478.98|481.58|479.18|481.38|478.98|0
1649780880000|2022-04-12 16:28:00|481.48|479.08|481.99|479.59|481.99|479.59|481.48|479.08|0
1649780890000|2022-04-12 16:28:10|481.79|479.39|481.79|479.39|481.79|479.39|481.38|478.98|0
1649780900000|2022-04-12 16:28:20|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1649780910000|2022-04-12 16:28:30|481.79|479.39|480.97|478.57|481.79|479.39|480.76|478.36|0
1649780920000|2022-04-12 16:28:40|481.48|479.08|480.97|478.57|481.58|479.18|480.97|478.57|0
1649780930000|2022-04-12 16:28:50|480.76|478.36|481.17|478.77|481.17|478.77|480.76|478.36|0
1649780940000|2022-04-12 16:29:00|481.38|478.98|481.58|479.18|481.79|479.39|481.17|478.77|0
1649780950000|2022-04-12 16:29:10|481.17|478.77|481.17|478.77|481.17|478.77|480.76|478.36|0
1649780960000|2022-04-12 16:29:20|480.76|478.36|481.38|478.98|481.38|478.98|480.55|478.15|0
1649780970000|2022-04-12 16:29:30|481.17|478.77|481.38|478.98|481.58|479.18|481.17|478.77|0
1649780980000|2022-04-12 16:29:40|481.58|479.18|481.17|478.77|481.58|479.18|480.96|478.56|0
1649780990000|2022-04-12 16:29:50|480.96|478.56|480.96|478.56|480.96|478.56|480.76|478.36|0
1649781000000|2022-04-12 16:30:00|480.14|477.74|481.79|479.39|481.79|479.39|480.14|477.74|0
1649781010000|2022-04-12 16:30:10|481.38|478.98|480.14|477.74|481.38|478.98|480.14|477.74|0
1649781020000|2022-04-12 16:30:20|480.35|477.95|480.76|478.36|480.76|478.36|480.14|477.74|0
1649781030000|2022-04-12 16:30:30|480.55|478.15|480.35|477.95|480.55|478.15|480.35|477.95|0
1649781040000|2022-04-12 16:30:40|480.55|478.15|480.55|478.15|480.76|478.36|480.55|478.15|0
1649781050000|2022-04-12 16:30:50|480.76|478.36|480.55|478.15|480.76|478.36|480.55|478.15|0
1649781060000|2022-04-12 16:31:00|480.76|478.36|481.17|478.77|481.17|478.77|480.76|478.36|0
1649781070000|2022-04-12 16:31:10|481.37|478.97|481.17|478.77|481.37|478.97|480.96|478.56|0
1649781080000|2022-04-12 16:31:20|481.37|478.97|482.4|480|482.4|480|481.17|478.77|0
1649781090000|2022-04-12 16:31:30|482.2|479.8|482.2|479.8|482.4|480|482.2|479.8|0
1649781100000|2022-04-12 16:31:40|482.4|480|482.4|480|482.4|480|482.4|480|0
1649781110000|2022-04-12 16:31:50|482.2|479.8|482.2|479.8|482.4|480|482.2|479.8|0
1649781120000|2022-04-12 16:32:00|481.58|479.18|480.55|478.15|481.58|479.18|480.55|478.15|0
1649781130000|2022-04-12 16:32:10|480.24|477.84|480.76|478.36|480.76|478.36|480.24|477.84|0
1649781140000|2022-04-12 16:32:20|480.35|477.95|480.76|478.36|480.76|478.36|480.14|477.74|0
1649781150000|2022-04-12 16:32:30|480.65|478.25|481.78|479.38|481.99|479.59|480.65|478.25|0
1649781160000|2022-04-12 16:32:40|481.99|479.59|481.17|478.77|481.99|479.59|481.17|478.77|0
1649781170000|2022-04-12 16:32:50|480.76|478.36|481.17|478.77|481.17|478.77|480.76|478.36|0
1649781180000|2022-04-12 16:33:00|481.27|478.87|481.99|479.59|481.99|479.59|481.17|478.77|0
1649781190000|2022-04-12 16:33:10|481.78|479.38|482.2|479.8|482.2|479.8|481.78|479.38|0
1649781200000|2022-04-12 16:33:20|482.4|480|483.02|480.62|483.02|480.62|482.4|480|0
1649781210000|2022-04-12 16:33:30|483.43|481.03|481.99|479.59|483.43|481.03|481.99|479.59|0
1649781220000|2022-04-12 16:33:40|481.78|479.38|481.78|479.38|481.99|479.59|481.58|479.18|0
1649781230000|2022-04-12 16:33:50|481.99|479.59|481.78|479.38|482.2|479.8|481.78|479.38|0
1649781240000|2022-04-12 16:34:00|481.58|479.18|481.37|478.97|481.58|479.18|481.17|478.77|0
1649781250000|2022-04-12 16:34:10|481.78|479.38|482.2|479.8|482.2|479.8|481.58|479.18|0
1649781260000|2022-04-12 16:34:20|481.99|479.59|481.78|479.38|481.99|479.59|481.78|479.38|0
1649781270000|2022-04-12 16:34:30|481.88|479.48|482.2|479.8|482.2|479.8|481.58|479.18|0
1649781280000|2022-04-12 16:34:40|481.99|479.59|480.76|478.36|481.99|479.59|480.76|478.36|0
1649781290000|2022-04-12 16:34:50|480.96|478.56|480.14|477.74|480.96|478.56|480.14|477.74|0
1649781300000|2022-04-12 16:35:00|479.73|477.33|481.17|478.77|481.17|478.77|479.73|477.33|0
1649781310000|2022-04-12 16:35:10|481.06|478.66|480.96|478.56|481.17|478.77|480.75|478.35|0
1649781320000|2022-04-12 16:35:20|481.58|479.18|481.99|479.59|481.99|479.59|481.58|479.18|0
1649781330000|2022-04-12 16:35:30|482.19|479.79|483.22|480.82|483.22|480.82|481.99|479.59|0
1649781340000|2022-04-12 16:35:40|482.81|480.41|482.81|480.41|482.91|480.51|482.61|480.21|0
1649781350000|2022-04-12 16:35:50|482.61|480.21|482.4|480|482.61|480.21|482.19|479.79|0
1649781360000|2022-04-12 16:36:00|481.58|479.18|481.26|478.86|481.58|479.18|481.26|478.86|0
1649781370000|2022-04-12 16:36:10|480.75|478.35|480.34|477.94|480.75|478.35|480.14|477.74|0
1649781380000|2022-04-12 16:36:20|480.55|478.15|480.96|478.56|480.96|478.56|480.55|478.15|0
1649781390000|2022-04-12 16:36:30|480.75|478.35|480.85|478.45|481.58|479.18|480.75|478.35|0
1649781400000|2022-04-12 16:36:40|481.17|478.77|481.37|478.97|481.37|478.97|481.17|478.77|0
1649781410000|2022-04-12 16:36:50|481.58|479.18|481.99|479.59|482.19|479.79|481.58|479.18|0
1649781420000|2022-04-12 16:37:00|482.09|479.69|482.19|479.79|482.19|479.79|481.99|479.59|0
1649781430000|2022-04-12 16:37:10|482.4|480|481.78|479.38|482.4|480|481.78|479.38|0
1649781440000|2022-04-12 16:37:20|482.09|479.69|482.81|480.41|482.81|480.41|482.09|479.69|0
1649781450000|2022-04-12 16:37:30|483.02|480.62|482.19|479.79|483.02|480.62|482.19|479.79|0
1649781460000|2022-04-12 16:37:40|482.29|479.89|482.4|480|482.4|480|482.29|479.89|0
1649781470000|2022-04-12 16:37:50|482.6|480.2|483.02|480.62|483.02|480.62|482.6|480.2|0
1649781480000|2022-04-12 16:38:00|482.6|480.2|482.6|480.2|483.02|480.62|482.4|480|0
1649781490000|2022-04-12 16:38:10|482.4|480|482.4|480|482.7|480.3|482.4|480|0
1649781500000|2022-04-12 16:38:20|482.5|480.1|481.78|479.38|482.5|480.1|481.78|479.38|0
1649781510000|2022-04-12 16:38:30|481.58|479.18|481.58|479.18|481.78|479.38|481.58|479.18|0
1649781520000|2022-04-12 16:38:40|481.99|479.59|482.81|480.41|482.81|480.41|481.99|479.59|0
1649781530000|2022-04-12 16:38:50|482.4|480|482.6|480.2|482.6|480.2|482.19|479.79|0
1649781540000|2022-04-12 16:39:00|482.19|479.79|481.99|479.59|482.6|480.2|481.99|479.59|0
1649781550000|2022-04-12 16:39:10|482.29|479.89|482.6|480.2|482.6|480.2|481.99|479.59|0
1649781560000|2022-04-12 16:39:20|482.19|479.79|482.6|480.2|482.6|480.2|482.19|479.79|0
1649781570000|2022-04-12 16:39:30|482.4|480|482.5|480.1|482.6|480.2|482.4|480|0
1649781580000|2022-04-12 16:39:40|482.6|480.2|482.08|479.68|482.6|480.2|482.08|479.68|0
1649781590000|2022-04-12 16:39:50|482.4|480|481.78|479.38|482.4|480|481.78|479.38|0
1649781600000|2022-04-12 16:40:00|481.99|479.59|481.37|478.97|482.4|480|481.37|478.97|0
1649781610000|2022-04-12 16:40:10|481.57|479.17|480.96|478.56|481.57|479.17|480.75|478.35|0
1649781620000|2022-04-12 16:40:20|480.75|478.35|480.75|478.35|480.96|478.56|480.75|478.35|0
1649781630000|2022-04-12 16:40:30|480.34|477.94|479.93|477.53|480.34|477.94|479.93|477.53|0
1649781640000|2022-04-12 16:40:40|480.13|477.73|480.34|477.94|480.34|477.94|480.13|477.73|0
1649781650000|2022-04-12 16:40:50|480.55|478.15|481.57|479.17|481.78|479.38|480.55|478.15|0
1649781660000|2022-04-12 16:41:00|481.37|478.97|481.37|478.97|481.37|478.97|480.75|478.35|0
1649781670000|2022-04-12 16:41:10|481.78|479.38|481.57|479.17|481.78|479.38|481.37|478.97|0
1649781680000|2022-04-12 16:41:20|481.98|479.58|482.6|480.2|482.6|480.2|481.98|479.58|0
1649781690000|2022-04-12 16:41:30|482.81|480.41|481.98|479.58|482.81|480.41|481.98|479.58|0
1649781700000|2022-04-12 16:41:40|482.19|479.79|482.81|480.41|482.81|480.41|482.19|479.79|0
1649781710000|2022-04-12 16:41:50|483.01|480.61|482.6|480.2|483.01|480.61|482.6|480.2|0
1649781720000|2022-04-12 16:42:00|482.4|480|481.16|478.76|482.4|480|481.16|478.76|0
1649781730000|2022-04-12 16:42:10|481.37|478.97|480.96|478.56|481.37|478.97|480.54|478.14|0
1649781740000|2022-04-12 16:42:20|480.75|478.35|480.96|478.56|481.16|478.76|480.75|478.35|0
1649781750000|2022-04-12 16:42:30|480.85|478.45|480.75|478.35|480.85|478.45|480.54|478.14|0
1649781760000|2022-04-12 16:42:40|480.34|477.94|480.54|478.14|480.54|478.14|480.13|477.73|0
1649781770000|2022-04-12 16:42:50|480.34|477.94|479.93|477.53|480.34|477.94|479.93|477.53|0
1649781780000|2022-04-12 16:43:00|479.11|476.71|478.08|475.68|479.11|476.71|477.87|475.47|0
1649781790000|2022-04-12 16:43:10|478.28|475.88|480.13|477.73|480.13|477.73|478.28|475.88|0
1649781800000|2022-04-12 16:43:20|480.54|478.14|479.72|477.32|480.54|478.14|479.72|477.32|0
1649781810000|2022-04-12 16:43:30|479.11|476.71|478.28|475.88|479.11|476.71|478.28|475.88|0
1649781820000|2022-04-12 16:43:40|478.08|475.68|479.31|476.91|479.31|476.91|478.08|475.68|0
1649781830000|2022-04-12 16:43:50|479.52|477.12|479.61|477.21|479.72|477.32|479.52|477.12|0
1649781840000|2022-04-12 16:44:00|479.11|476.71|478.49|476.09|479.11|476.71|478.28|475.88|0
1649781850000|2022-04-12 16:44:10|479.41|477.01|479.52|477.12|479.72|477.32|479.41|477.01|0
1649781860000|2022-04-12 16:44:20|479.93|477.53|479.72|477.32|479.93|477.53|479.72|477.32|0
1649781870000|2022-04-12 16:44:30|479.31|476.91|479.31|476.91|479.31|476.91|479.1|476.7|0
1649781880000|2022-04-12 16:44:40|479.2|476.8|478.38|475.98|479.2|476.8|478.38|475.98|0
1649781890000|2022-04-12 16:44:50|478.69|476.29|478.9|476.5|479.1|476.7|478.69|476.29|0
1649781900000|2022-04-12 16:45:00|479.31|476.91|479.72|477.32|480.13|477.73|479.31|476.91|0
1649781910000|2022-04-12 16:45:10|478.9|476.5|479.51|477.11|479.51|477.11|478.9|476.5|0
1649781920000|2022-04-12 16:45:20|479.72|477.32|478.59|476.19|479.72|477.32|478.59|476.19|0
1649781930000|2022-04-12 16:45:30|478.69|476.29|479.51|477.11|479.51|477.11|478.69|476.29|0
1649781940000|2022-04-12 16:45:40|479.72|477.32|479.51|477.11|479.72|477.32|479.31|476.91|0
1649781950000|2022-04-12 16:45:50|478.9|476.5|478.69|476.29|478.9|476.5|478.49|476.09|0
1649781960000|2022-04-12 16:46:00|478.18|475.78|478.28|475.88|478.28|475.88|477.87|475.47|0
1649781980000|2022-04-12 16:46:20|478.49|476.09|478.28|475.88|478.49|476.09|478.08|475.68|0
1649781990000|2022-04-12 16:46:30|478.69|476.29|478.69|476.29|478.9|476.5|478.69|476.29|0
1649782000000|2022-04-12 16:46:40|478.9|476.5|478.69|476.29|478.9|476.5|478.69|476.29|0
1649782010000|2022-04-12 16:46:50|478.38|475.98|477.87|475.47|478.38|475.98|477.87|475.47|0
1649782020000|2022-04-12 16:47:00|477.26|474.86|476.85|474.45|477.26|474.86|476.44|474.04|0
1649782030000|2022-04-12 16:47:10|478.08|475.68|478.49|476.09|479.1|476.7|478.08|475.68|0
1649782040000|2022-04-12 16:47:20|478.08|475.68|477.56|475.16|478.28|475.88|477.56|475.16|0
1649782050000|2022-04-12 16:47:30|477.67|475.27|478.08|475.68|478.28|475.88|477.67|475.27|0
1649782060000|2022-04-12 16:47:40|477.87|475.47|477.76|475.36|477.87|475.47|477.67|475.27|0
1649782070000|2022-04-12 16:47:50|477.87|475.47|478.17|475.77|478.17|475.77|477.87|475.47|0
1649782080000|2022-04-12 16:48:00|478.28|475.88|478.08|475.68|478.28|475.88|477.87|475.47|0
1649782090000|2022-04-12 16:48:10|478.28|475.88|478.49|476.09|478.49|476.09|478.28|475.88|0
1649782100000|2022-04-12 16:48:20|478.69|476.29|479.2|476.8|479.2|476.8|478.69|476.29|0
1649782110000|2022-04-12 16:48:30|479.31|476.91|479.51|477.11|479.51|477.11|479.1|476.7|0
1649782120000|2022-04-12 16:48:40|479.72|477.32|480.13|477.73|480.13|477.73|479.72|477.32|0
1649782130000|2022-04-12 16:48:50|480.75|478.35|480.13|477.73|480.75|478.35|480.13|477.73|0
1649782140000|2022-04-12 16:49:00|479.92|477.52|479.92|477.52|480.13|477.73|479.82|477.42|0
1649782150000|2022-04-12 16:49:10|480.02|477.62|479.51|477.11|480.02|477.62|479.51|477.11|0
1649782160000|2022-04-12 16:49:20|479.72|477.32|480.54|478.14|480.54|478.14|479.72|477.32|0
1649782170000|2022-04-12 16:49:30|480.64|478.24|480.74|478.34|480.74|478.34|480.54|478.14|0
1649782180000|2022-04-12 16:49:40|480.95|478.55|480.95|478.55|481.16|478.76|480.95|478.55|0
1649782190000|2022-04-12 16:49:50|480.84|478.44|480.95|478.55|480.95|478.55|480.74|478.34|0
1649782200000|2022-04-12 16:50:00|481.16|478.76|481.16|478.76|481.16|478.76|480.74|478.34|0
1649782210000|2022-04-12 16:50:10|481.36|478.96|483.63|481.23|483.63|481.23|481.36|478.96|0
1649782220000|2022-04-12 16:50:20|483.21|480.81|484.75|482.35|484.75|482.35|483.21|480.81|0
1649782230000|2022-04-12 16:50:30|484.86|482.46|485.69|483.29|485.69|483.29|484.86|482.46|0
1649782240000|2022-04-12 16:50:40|484.86|482.46|484.24|481.84|484.86|482.46|484.24|481.84|0
1649782250000|2022-04-12 16:50:50|483.83|481.43|484.04|481.64|484.14|481.74|483.83|481.43|0
1649782260000|2022-04-12 16:51:00|483.83|481.43|483.21|480.81|483.83|481.43|483.21|480.81|0
1649782270000|2022-04-12 16:51:10|483.42|481.02|483.42|481.02|483.83|481.43|483.42|481.02|0
1649782280000|2022-04-12 16:51:20|483.62|481.22|484.04|481.64|484.04|481.64|483.42|481.02|0
1649782290000|2022-04-12 16:51:30|483.72|481.32|483.62|481.22|484.04|481.64|483.62|481.22|0
1649782300000|2022-04-12 16:51:40|483.52|481.12|483.83|481.43|483.83|481.43|483.52|481.12|0
1649782310000|2022-04-12 16:51:50|483.31|480.91|483.21|480.81|483.31|480.91|483.01|480.61|0
1649782320000|2022-04-12 16:52:00|482.8|480.4|482.59|480.19|482.8|480.4|482.39|479.99|0
1649782330000|2022-04-12 16:52:10|483.21|480.81|483.42|481.02|483.62|481.22|483.21|480.81|0
1649782340000|2022-04-12 16:52:20|483.83|481.43|483.62|481.22|483.83|481.43|483.42|481.02|0
1649782350000|2022-04-12 16:52:30|483.93|481.53|483.83|481.43|483.93|481.53|483.62|481.22|0
1649782360000|2022-04-12 16:52:40|483.62|481.22|484.04|481.64|484.04|481.64|483.62|481.22|0
1649782370000|2022-04-12 16:52:50|483.83|481.43|483.83|481.43|483.83|481.43|483.83|481.43|0
1649782380000|2022-04-12 16:53:00|483.21|480.81|483.01|480.61|483.42|481.02|483.01|480.61|0
1649782390000|2022-04-12 16:53:10|483.21|480.81|484.04|481.64|484.04|481.64|483.01|480.61|0
1649782400000|2022-04-12 16:53:20|484.45|482.05|483.42|481.02|484.45|482.05|483.42|481.02|0
1649782410000|2022-04-12 16:53:30|483.01|480.61|483.01|480.61|483.01|480.61|482.8|480.4|0
1649782420000|2022-04-12 16:53:40|483|480.6|482.8|480.4|483|480.6|482.59|480.19|0
1649782430000|2022-04-12 16:53:50|483|480.6|483.21|480.81|483.42|481.02|483|480.6|0
1649782440000|2022-04-12 16:54:00|483.42|481.02|483|480.6|483.42|481.02|483|480.6|0
1649782450000|2022-04-12 16:54:10|482.69|480.29|482.8|480.4|482.8|480.4|482.59|480.19|0
1649782460000|2022-04-12 16:54:20|483.21|480.81|482.59|480.19|483.21|480.81|482.59|480.19|0
1649782470000|2022-04-12 16:54:30|482.8|480.4|482.9|480.5|482.9|480.5|482.8|480.4|0
1649782480000|2022-04-12 16:54:40|482.8|480.4|482.59|480.19|482.8|480.4|482.59|480.19|0
1649782490000|2022-04-12 16:54:50|482.39|479.99|482.39|479.99|482.59|480.19|482.39|479.99|0
1649782500000|2022-04-12 16:55:00|482.59|480.19|483|480.6|483|480.6|482.39|479.99|0
1649782510000|2022-04-12 16:55:10|483.42|481.02|483.83|481.43|483.83|481.43|483.21|480.81|0
1649782520000|2022-04-12 16:55:20|483.62|481.22|482.8|480.4|483.62|481.22|482.8|480.4|0
1649782530000|2022-04-12 16:55:30|482.69|480.29|483.42|481.02|483.42|481.02|482.69|480.29|0
1649782540000|2022-04-12 16:55:40|483.72|481.32|483.21|480.81|483.72|481.32|483.21|480.81|0
1649782550000|2022-04-12 16:55:50|483.42|481.02|483.42|481.02|483.62|481.22|483.42|481.02|0
1649782560000|2022-04-12 16:56:00|483.21|480.81|483.83|481.43|483.83|481.43|483.21|480.81|0
1649782570000|2022-04-12 16:56:10|484.03|481.63|484.03|481.63|484.24|481.84|484.03|481.63|0
1649782580000|2022-04-12 16:56:20|484.24|481.84|484.24|481.84|484.45|482.05|484.24|481.84|0
1649782590000|2022-04-12 16:56:30|483.83|481.43|483.62|481.22|483.83|481.43|483.62|481.22|0
1649782600000|2022-04-12 16:56:40|483.21|480.81|482.59|480.19|483.21|480.81|482.59|480.19|0
1649782610000|2022-04-12 16:56:50|482.39|479.99|482.8|480.4|482.8|480.4|482.39|479.99|0
1649782620000|2022-04-12 16:57:00|483|480.6|483|480.6|483|480.6|482.8|480.4|0
1649782630000|2022-04-12 16:57:10|482.8|480.4|483.21|480.81|483.21|480.81|482.8|480.4|0
1649782640000|2022-04-12 16:57:20|483|480.6|482.8|480.4|483.21|480.81|482.8|480.4|0
1649782650000|2022-04-12 16:57:30|483.21|480.81|483|480.6|483.21|480.81|483|480.6|0
1649782660000|2022-04-12 16:57:40|482.9|480.5|482.8|480.4|483.21|480.81|482.8|480.4|0
1649782670000|2022-04-12 16:57:50|483|480.6|483.21|480.81|483.21|480.81|483|480.6|0
1649782680000|2022-04-12 16:58:00|482.8|480.4|482.8|480.4|482.8|480.4|482.8|480.4|0
1649782690000|2022-04-12 16:58:10|482.69|480.29|484.03|481.63|484.03|481.63|482.69|480.29|0
1649782700000|2022-04-12 16:58:20|483|480.6|482.8|480.4|483|480.6|482.59|480.19|0
1649782710000|2022-04-12 16:58:30|483|480.6|482.8|480.4|483|480.6|482.8|480.4|0
1649782720000|2022-04-12 16:58:40|483|480.6|483.21|480.81|483.21|480.81|483|480.6|0
1649782730000|2022-04-12 16:58:50|483.62|481.22|483.83|481.43|484.03|481.63|483.62|481.22|0
1649782740000|2022-04-12 16:59:00|484.03|481.63|483.41|481.01|484.24|481.84|483.41|481.01|0
1649782750000|2022-04-12 16:59:10|483.21|480.81|483|480.6|483.21|480.81|483|480.6|0
1649782760000|2022-04-12 16:59:20|483.21|480.81|483.41|481.01|483.62|481.22|483.21|480.81|0
1649782770000|2022-04-12 16:59:30|483.21|480.81|482.79|480.39|483.21|480.81|482.59|480.19|0
1649782780000|2022-04-12 16:59:40|482.38|479.98|482.59|480.19|482.59|480.19|482.38|479.98|0
1649782790000|2022-04-12 16:59:50|482.69|480.29|483.1|480.7|483.1|480.7|482.69|480.29|0
1649782800000|2022-04-12 17:00:00|482.79|480.39|482.89|480.49|482.89|480.49|482.38|479.98|0
1649782810000|2022-04-12 17:00:10|482.59|480.19|483|480.6|483|480.6|482.59|480.19|0
1649782820000|2022-04-12 17:00:20|482.59|480.19|482.79|480.39|482.79|480.39|482.59|480.19|0
1649782830000|2022-04-12 17:00:30|483|480.6|483.41|481.01|483.41|481.01|483|480.6|0
1649782840000|2022-04-12 17:00:40|484.44|482.04|484.24|481.84|484.65|482.25|484.24|481.84|0
1649782850000|2022-04-12 17:00:50|484.03|481.63|484.44|482.04|484.44|482.04|484.03|481.63|0
1649782860000|2022-04-12 17:01:00|484.24|481.84|484.13|481.73|484.24|481.84|483.82|481.42|0
1649782870000|2022-04-12 17:01:10|484.03|481.63|483.41|481.01|484.03|481.63|483.41|481.01|0
1649782880000|2022-04-12 17:01:20|482.79|480.39|483.41|481.01|483.41|481.01|482.79|480.39|0
1649782890000|2022-04-12 17:01:30|483.21|480.81|483.21|480.81|483.21|480.81|483|480.6|0
1649782900000|2022-04-12 17:01:40|483|480.6|483.41|481.01|483.62|481.22|483|480.6|0
1649782910000|2022-04-12 17:01:50|483.51|481.11|483|480.6|483.51|481.11|483|480.6|0
1649782920000|2022-04-12 17:02:00|482.79|480.39|479.81|477.41|482.79|480.39|479.81|477.41|0
1649782930000|2022-04-12 17:02:10|478.07|475.67|479.3|476.9|479.91|477.51|478.07|475.67|0
1649782940000|2022-04-12 17:02:20|479.09|476.69|478.89|476.49|479.09|476.69|478.89|476.49|0
1649782950000|2022-04-12 17:02:30|479.09|476.69|478.89|476.49|479.09|476.69|478.68|476.28|0
1649782960000|2022-04-12 17:02:40|478.68|476.28|476.75|474.35|478.68|476.28|476.75|474.35|0
1649782970000|2022-04-12 17:02:50|476.55|474.15|477.37|474.97|477.37|474.97|476.55|474.15|0
1649782980000|2022-04-12 17:03:00|477.57|475.17|477.46|475.06|477.57|475.17|475.91|473.51|0
1649782990000|2022-04-12 17:03:10|477.66|475.26|476.74|474.34|477.66|475.26|476.74|474.34|0
1649783000000|2022-04-12 17:03:20|476.84|474.44|476.52|474.12|476.84|474.44|476.52|474.12|0
1649783010000|2022-04-12 17:03:30|476.31|473.91|477.13|474.73|477.13|474.73|476.31|473.91|0
1649783020000|2022-04-12 17:03:40|476.52|474.12|477.34|474.94|477.34|474.94|476.52|474.12|0
1649783030000|2022-04-12 17:03:50|477.43|475.03|477.34|474.94|477.54|475.14|477.34|474.94|0
1649783040000|2022-04-12 17:04:00|476.93|474.53|476.72|474.32|477.13|474.73|476.52|474.12|0
1649783050000|2022-04-12 17:04:10|476.93|474.53|476.72|474.32|476.93|474.53|476.72|474.32|0
1649783060000|2022-04-12 17:04:20|476.52|474.12|476.72|474.32|476.72|474.32|476.52|474.12|0
1649783070000|2022-04-12 17:04:30|476.31|473.91|476.72|474.32|476.72|474.32|476.31|473.91|0
1649783080000|2022-04-12 17:04:40|476.52|474.12|476.92|474.52|477.13|474.73|476.52|474.12|0
1649783090000|2022-04-12 17:04:50|477.13|474.73|477.95|475.55|477.95|475.55|477.13|474.73|0
1649783100000|2022-04-12 17:05:00|478.97|476.57|479.18|476.78|479.59|477.19|478.97|476.57|0
1649783110000|2022-04-12 17:05:10|478.56|476.16|478.97|476.57|478.97|476.57|478.15|475.75|0
1649783120000|2022-04-12 17:05:20|479.18|476.78|478.56|476.16|479.18|476.78|478.56|476.16|0
1649783130000|2022-04-12 17:05:30|479.59|477.19|479.18|476.78|479.59|477.19|479.18|476.78|0
1649783140000|2022-04-12 17:05:40|479.38|476.98|479.38|476.98|479.38|476.98|478.97|476.57|0
1649783150000|2022-04-12 17:05:50|479.18|476.78|479.18|476.78|479.38|476.98|479.18|476.78|0
1649783160000|2022-04-12 17:06:00|479.38|476.98|479.79|477.39|479.79|477.39|479.38|476.98|0
1649783170000|2022-04-12 17:06:10|480.21|477.81|480.41|478.01|480.62|478.22|480.21|477.81|0
1649783180000|2022-04-12 17:06:20|480|477.6|479.79|477.39|480|477.6|479.59|477.19|0
1649783190000|2022-04-12 17:06:30|479.59|477.19|479.38|476.98|479.79|477.39|479.38|476.98|0
1649783200000|2022-04-12 17:06:40|479.18|476.78|478.97|476.57|479.38|476.98|478.97|476.57|0
1649783210000|2022-04-12 17:06:50|479.18|476.78|478.97|476.57|479.18|476.78|478.97|476.57|0
1649783220000|2022-04-12 17:07:00|479.38|476.98|479.59|477.19|479.59|477.19|479.38|476.98|0
1649783230000|2022-04-12 17:07:10|479.79|477.39|480.2|477.8|480.2|477.8|479.79|477.39|0
1649783240000|2022-04-12 17:07:20|480|477.6|479.59|477.19|480|477.6|479.59|477.19|0
1649783250000|2022-04-12 17:07:30|479.79|477.39|480|477.6|480.2|477.8|479.79|477.39|0
1649783260000|2022-04-12 17:07:40|480.2|477.8|480.41|478.01|480.41|478.01|480.2|477.8|0
1649783270000|2022-04-12 17:07:50|480.82|478.42|480.2|477.8|480.82|478.42|480.2|477.8|0
1649783280000|2022-04-12 17:08:00|480.41|478.01|480.2|477.8|480.41|478.01|480.2|477.8|0
1649783290000|2022-04-12 17:08:10|480|477.6|480.2|477.8|480.2|477.8|479.59|477.19|0
1649783300000|2022-04-12 17:08:20|479.48|477.08|479.07|476.67|479.48|477.08|479.07|476.67|0
1649783310000|2022-04-12 17:08:30|479.48|477.08|479.59|477.19|479.59|477.19|479.48|477.08|0
1649783320000|2022-04-12 17:08:40|479.79|477.39|479.89|477.49|479.89|477.49|479.79|477.39|0
1649783330000|2022-04-12 17:08:50|479.79|477.39|478.56|476.16|479.79|477.39|478.56|476.16|0
1649783340000|2022-04-12 17:09:00|478.36|475.96|478.56|476.16|478.97|476.57|478.36|475.96|0
1649783350000|2022-04-12 17:09:10|478.15|475.75|477.84|475.44|478.36|475.96|477.84|475.44|0
1649783360000|2022-04-12 17:09:20|478.36|475.96|477.54|475.14|478.36|475.96|477.54|475.14|0
1649783370000|2022-04-12 17:09:30|477.13|474.73|477.22|474.82|477.22|474.82|477.13|474.73|0
1649783380000|2022-04-12 17:09:40|477.33|474.93|477.95|475.55|477.95|475.55|476.92|474.52|0
1649783390000|2022-04-12 17:09:50|477.84|475.44|478.86|476.46|478.86|476.46|477.74|475.34|0
1649783400000|2022-04-12 17:10:00|478.56|476.16|478.97|476.57|479.18|476.78|478.56|476.16|0
1649783410000|2022-04-12 17:10:10|479.18|476.78|479.38|476.98|479.48|477.08|479.18|476.78|0
1649783420000|2022-04-12 17:10:20|479.27|476.87|480.3|477.9|480.61|478.21|479.27|476.87|0
1649783430000|2022-04-12 17:10:30|480.41|478.01|480|477.6|480.41|478.01|479.79|477.39|0
1649783440000|2022-04-12 17:10:40|479.79|477.39|479.18|476.78|479.79|477.39|479.18|476.78|0
1649783450000|2022-04-12 17:10:50|479.38|476.98|479.18|476.78|479.38|476.98|479.18|476.78|0
1649783460000|2022-04-12 17:11:00|479.38|476.98|479.38|476.98|479.79|477.39|479.38|476.98|0
1649783470000|2022-04-12 17:11:10|478.97|476.57|479.18|476.78|479.18|476.78|478.77|476.37|0
1649783480000|2022-04-12 17:11:20|478.97|476.57|479.38|476.98|479.38|476.98|478.97|476.57|0
1649783490000|2022-04-12 17:11:30|479.59|477.19|479.38|476.98|479.59|477.19|479.38|476.98|0
1649783500000|2022-04-12 17:11:40|479.48|477.08|480.2|477.8|480.2|477.8|479.38|476.98|0
1649783510000|2022-04-12 17:11:50|480.41|478.01|480|477.6|480.41|478.01|480|477.6|0
1649783520000|2022-04-12 17:12:00|479.79|477.39|480.2|477.8|480.41|478.01|479.79|477.39|0
1649783530000|2022-04-12 17:12:10|480.41|478.01|480.82|478.42|480.82|478.42|480|477.6|0
1649783540000|2022-04-12 17:12:20|480.61|478.21|479.17|476.77|480.61|478.21|479.17|476.77|0
1649783550000|2022-04-12 17:12:30|479.58|477.18|479.48|477.08|479.58|477.18|479.17|476.77|0
1649783560000|2022-04-12 17:12:40|479.58|477.18|480.41|478.01|480.41|478.01|479.38|476.98|0
1649783570000|2022-04-12 17:12:50|480.82|478.42|480.61|478.21|481.02|478.62|480.61|478.21|0
1649783580000|2022-04-12 17:13:00|481.02|478.62|481.02|478.62|481.02|478.62|480.61|478.21|0
1649783590000|2022-04-12 17:13:10|481.43|479.03|483.7|481.3|483.7|481.3|481.43|479.03|0
1649783600000|2022-04-12 17:13:20|483.49|481.09|484.52|482.12|484.52|482.12|483.08|480.68|0
1649783610000|2022-04-12 17:13:30|485.34|482.94|485.55|483.15|485.96|483.56|485.34|482.94|0
1649783620000|2022-04-12 17:13:40|484.93|482.53|485.76|483.36|485.76|483.36|484.93|482.53|0
1649783630000|2022-04-12 17:13:50|483.9|481.5|483.49|481.09|483.9|481.5|483.49|481.09|0
1649783640000|2022-04-12 17:14:00|483.38|480.98|482.87|480.47|483.38|480.98|482.67|480.27|0
1649783650000|2022-04-12 17:14:10|482.97|480.57|484.93|482.53|484.93|482.53|482.97|480.57|0
1649783660000|2022-04-12 17:14:20|484.72|482.32|484.72|482.32|484.72|482.32|484.62|482.22|0
1649783670000|2022-04-12 17:14:30|485.14|482.74|484.93|482.53|485.14|482.74|484.72|482.32|0
1649783680000|2022-04-12 17:14:40|483.69|481.29|483.49|481.09|483.9|481.5|483.49|481.09|0
1649783690000|2022-04-12 17:14:50|483.69|481.29|483.49|481.09|483.69|481.29|483.49|481.09|0
1649783700000|2022-04-12 17:15:00|483.08|480.68|482.25|479.85|483.08|480.68|482.25|479.85|0
1649783710000|2022-04-12 17:15:10|482.67|480.27|482.67|480.27|482.87|480.47|482.67|480.27|0
1649783720000|2022-04-12 17:15:20|482.25|479.85|483.28|480.88|483.28|480.88|482.25|479.85|0
1649783730000|2022-04-12 17:15:30|483.69|481.29|483.08|480.68|483.9|481.5|483.08|480.68|0
1649783740000|2022-04-12 17:15:40|483.49|481.09|482.46|480.06|483.49|481.09|482.46|480.06|0
1649783750000|2022-04-12 17:15:50|482.25|479.85|482.25|479.85|482.35|479.95|482.25|479.85|0
1649783760000|2022-04-12 17:16:00|482.46|480.06|482.25|479.85|482.46|480.06|482.25|479.85|0
1649783770000|2022-04-12 17:16:10|482.46|480.06|483.28|480.88|483.49|481.09|482.46|480.06|0
1649783780000|2022-04-12 17:16:20|483.49|481.09|483.49|481.09|483.49|481.09|483.28|480.88|0
1649783790000|2022-04-12 17:16:30|483.69|481.29|482.87|480.47|483.69|481.29|482.87|480.47|0
1649783800000|2022-04-12 17:16:40|482.66|480.26|482.46|480.06|482.66|480.26|482.46|480.06|0
1649783810000|2022-04-12 17:16:50|482.66|480.26|482.46|480.06|482.66|480.26|482.46|480.06|0
1649783820000|2022-04-12 17:17:00|481.84|479.44|481.43|479.03|482.05|479.65|481.43|479.03|0
1649783830000|2022-04-12 17:17:10|481.22|478.82|481.22|478.82|481.84|479.44|481.22|478.82|0
1649783840000|2022-04-12 17:17:20|480.71|478.31|481.02|478.62|481.02|478.62|480.71|478.31|0
1649783850000|2022-04-12 17:17:30|481.22|478.82|480.81|478.41|481.22|478.82|480.81|478.41|0
1649783860000|2022-04-12 17:17:40|481.22|478.82|481.02|478.62|481.22|478.82|481.02|478.62|0
1649783870000|2022-04-12 17:17:50|480.81|478.41|480.91|478.51|480.91|478.51|480.81|478.41|0
1649783880000|2022-04-12 17:18:00|480.4|478|480.61|478.21|480.61|478.21|480.2|477.8|0
1649783890000|2022-04-12 17:18:10|480.4|478|481.22|478.82|481.22|478.82|480.4|478|0
1649783900000|2022-04-12 17:18:20|481.63|479.23|481.22|478.82|481.63|479.23|481.02|478.62|0
1649783910000|2022-04-12 17:18:30|481.02|478.62|481.22|478.82|481.22|478.82|480.61|478.21|0
1649783920000|2022-04-12 17:18:40|481.12|478.72|481.02|478.62|481.12|478.72|480.81|478.41|0
1649783930000|2022-04-12 17:18:50|481.22|478.82|481.02|478.62|481.22|478.82|480.81|478.41|0
1649783940000|2022-04-12 17:19:00|481.22|478.82|482.25|479.85|482.25|479.85|481.22|478.82|0
1649783950000|2022-04-12 17:19:10|481.84|479.44|481.94|479.54|482.25|479.85|481.84|479.44|0
1649783960000|2022-04-12 17:19:20|481.84|479.44|482.25|479.85|482.25|479.85|481.84|479.44|0
1649783970000|2022-04-12 17:19:30|482.46|480.06|482.66|480.26|482.66|480.26|482.46|480.06|0
1649783980000|2022-04-12 17:19:40|482.35|479.95|482.66|480.26|482.66|480.26|482.35|479.95|0
1649783990000|2022-04-12 17:19:50|483.69|481.29|483.58|481.18|483.69|481.29|483.48|481.08|0
1649784000000|2022-04-12 17:20:00|483.69|481.29|485.85|483.45|485.85|483.45|483.69|481.29|0
1649784010000|2022-04-12 17:20:10|485.34|482.94|485.75|483.35|485.75|483.35|485.34|482.94|0
1649784020000|2022-04-12 17:20:20|485.64|483.24|486.37|483.97|486.37|483.97|485.64|483.24|0
1649784030000|2022-04-12 17:20:30|485.96|483.56|486.37|483.97|486.37|483.97|485.96|483.56|0
1649784040000|2022-04-12 17:20:40|488.23|485.83|486.58|484.18|488.23|485.83|486.58|484.18|0
1649784050000|2022-04-12 17:20:50|486.78|484.38|484.82|482.42|486.78|484.38|483.9|481.5|0
1649784060000|2022-04-12 17:21:00|484.31|481.91|484.31|481.91|484.31|481.91|483.28|480.88|0
1649784070000|2022-04-12 17:21:10|483.9|481.5|484.51|482.11|484.72|482.32|483.9|481.5|0
1649784080000|2022-04-12 17:21:20|484.31|481.91|484.51|482.11|484.51|482.11|484.31|481.91|0
1649784090000|2022-04-12 17:21:30|483.9|481.5|483.9|481.5|483.9|481.5|483.9|481.5|0
1649784100000|2022-04-12 17:21:40|484.1|481.7|485.13|482.73|485.13|482.73|484.1|481.7|0
1649784110000|2022-04-12 17:21:50|485.34|482.94|484.31|481.91|485.34|482.94|484.31|481.91|0
1649784120000|2022-04-12 17:22:00|484.1|481.7|483.89|481.49|484.31|481.91|483.89|481.49|0
1649784130000|2022-04-12 17:22:10|484.1|481.7|484.72|482.32|484.72|482.32|484.1|481.7|0
1649784140000|2022-04-12 17:22:20|484.51|482.11|484.1|481.7|484.51|482.11|484.1|481.7|0
1649784150000|2022-04-12 17:22:30|483.28|480.88|483.07|480.67|483.28|480.88|482.66|480.26|0
1649784160000|2022-04-12 17:22:40|483.28|480.88|483.28|480.88|483.28|480.88|483.07|480.67|0
1649784170000|2022-04-12 17:22:50|483.07|480.67|483.28|480.88|483.48|481.08|483.07|480.67|0
1649784180000|2022-04-12 17:23:00|483.07|480.67|484.1|481.7|484.1|481.7|483.07|480.67|0
1649784190000|2022-04-12 17:23:10|484.31|481.91|484.72|482.32|484.72|482.32|484.31|481.91|0
1649784200000|2022-04-12 17:23:20|484.51|482.11|482.45|480.05|484.51|482.11|482.45|480.05|0
1649784210000|2022-04-12 17:23:30|482.86|480.46|482.55|480.15|482.86|480.46|482.45|480.05|0
1649784220000|2022-04-12 17:23:40|482.45|480.05|482.04|479.64|482.66|480.26|482.04|479.64|0
1649784230000|2022-04-12 17:23:50|482.14|479.74|481.84|479.44|482.14|479.74|481.84|479.44|0
1649784240000|2022-04-12 17:24:00|481.43|479.03|481.22|478.82|481.43|479.03|481.22|478.82|0
1649784250000|2022-04-12 17:24:10|481.11|478.71|481.84|479.44|481.84|479.44|481.11|478.71|0
1649784260000|2022-04-12 17:24:20|481.63|479.23|481.63|479.23|481.84|479.44|481.63|479.23|0
1649784270000|2022-04-12 17:24:30|481.84|479.44|481.84|479.44|481.84|479.44|481.84|479.44|0
1649784280000|2022-04-12 17:24:40|481.63|479.23|482.25|479.85|482.25|479.85|481.63|479.23|0
1649784290000|2022-04-12 17:24:50|482.86|480.46|482.86|480.46|483.07|480.67|482.86|480.46|0
1649784300000|2022-04-12 17:25:00|482.55|480.15|483.07|480.67|483.07|480.67|482.55|480.15|0
1649784310000|2022-04-12 17:25:10|482.86|480.46|483.07|480.67|483.07|480.67|482.76|480.36|0
1649784320000|2022-04-12 17:25:20|482.86|480.46|482.45|480.05|482.86|480.46|482.45|480.05|0
1649784330000|2022-04-12 17:25:30|482.35|479.95|481.93|479.53|482.35|479.95|481.84|479.44|0
1649784340000|2022-04-12 17:25:40|481.83|479.43|482.45|480.05|482.45|480.05|481.83|479.43|0
1649784350000|2022-04-12 17:25:50|482.04|479.64|482.25|479.85|482.25|479.85|481.83|479.43|0
1649784360000|2022-04-12 17:26:00|482.45|480.05|482.66|480.26|482.66|480.26|482.45|480.05|0
1649784370000|2022-04-12 17:26:10|482.45|480.05|481.63|479.23|482.66|480.26|481.63|479.23|0
1649784380000|2022-04-12 17:26:20|481.42|479.02|481.11|478.71|481.42|479.02|481.01|478.61|0
1649784390000|2022-04-12 17:26:30|481.22|478.82|480.4|478|481.22|478.82|480.4|478|0
1649784400000|2022-04-12 17:26:40|480.6|478.2|480.81|478.41|480.81|478.41|480.6|478.2|0
1649784410000|2022-04-12 17:26:50|480.49|478.09|480.6|478.2|480.6|478.2|480.4|478|0
1649784420000|2022-04-12 17:27:00|480.81|478.41|480.4|478|480.81|478.41|480.4|478|0
1649784430000|2022-04-12 17:27:10|481.01|478.61|480.19|477.79|481.01|478.61|480.19|477.79|0
1649784440000|2022-04-12 17:27:20|479.98|477.58|480.6|478.2|480.6|478.2|479.98|477.58|0
1649784450000|2022-04-12 17:27:30|481.52|479.12|480.81|478.41|481.52|479.12|480.81|478.41|0
1649784460000|2022-04-12 17:27:40|480.49|478.09|480.19|477.79|480.49|478.09|480.19|477.79|0
1649784470000|2022-04-12 17:27:50|479.98|477.58|480.08|477.68|480.08|477.68|479.98|477.58|0
1649784480000|2022-04-12 17:28:00|480.39|477.99|479.78|477.38|480.39|477.99|479.78|477.38|0
1649784490000|2022-04-12 17:28:10|480.19|477.79|479.78|477.38|480.19|477.79|479.78|477.38|0
1649784500000|2022-04-12 17:28:20|479.98|477.58|480.39|477.99|480.39|477.99|479.98|477.58|0
1649784510000|2022-04-12 17:28:30|480.6|478.2|481.22|478.82|481.22|478.82|480.6|478.2|0
1649784520000|2022-04-12 17:28:40|481.42|479.02|481.42|479.02|481.42|479.02|481.42|479.02|0
1649784530000|2022-04-12 17:28:50|481.31|478.91|481.01|478.61|481.31|478.91|481.01|478.61|0
1649784540000|2022-04-12 17:29:00|481.63|479.23|481.22|478.82|481.63|479.23|481.22|478.82|0
1649784550000|2022-04-12 17:29:10|481.63|479.23|482.04|479.64|482.04|479.64|481.63|479.23|0
1649784560000|2022-04-12 17:29:20|482.24|479.84|481.63|479.23|482.45|480.05|481.63|479.23|0
1649784570000|2022-04-12 17:29:30|481.83|479.43|481.22|478.82|481.83|479.43|481.01|478.61|0
1649784580000|2022-04-12 17:29:40|480.7|478.3|480.19|477.79|480.7|478.3|480.19|477.79|0
1649784590000|2022-04-12 17:29:50|479.98|477.58|480.08|477.68|480.29|477.89|479.98|477.58|0
1649784600000|2022-04-12 17:30:00|480.19|477.79|479.98|477.58|480.8|478.4|479.98|477.58|0
1649784610000|2022-04-12 17:30:10|479.57|477.17|479.57|477.17|479.78|477.38|479.57|477.17|0
1649784620000|2022-04-12 17:30:20|479.78|477.38|477.93|475.53|479.78|477.38|477.93|475.53|0
1649784630000|2022-04-12 17:30:30|477.11|474.71|477.11|474.71|477.32|474.92|477.11|474.71|0
1649784640000|2022-04-12 17:30:40|477.32|474.92|477.73|475.33|477.93|475.53|477.32|474.92|0
1649784650000|2022-04-12 17:30:50|477.93|475.53|477.93|475.53|477.93|475.53|477.93|475.53|0
1649784660000|2022-04-12 17:31:00|478.14|475.74|477.32|474.92|478.14|475.74|477.32|474.92|0
1649784670000|2022-04-12 17:31:10|477.52|475.12|477.11|474.71|477.52|475.12|477.11|474.71|0
1649784680000|2022-04-12 17:31:20|477.32|474.92|477.32|474.92|477.32|474.92|477.11|474.71|0
1649784690000|2022-04-12 17:31:30|477.73|475.33|478.23|475.83|478.23|475.83|477.73|475.33|0
1649784700000|2022-04-12 17:31:40|478.55|476.15|478.64|476.24|479.16|476.76|478.55|476.15|0
1649784710000|2022-04-12 17:31:50|478.75|476.35|478.55|476.15|478.96|476.56|478.55|476.15|0
1649784720000|2022-04-12 17:32:00|478.34|475.94|478.96|476.56|478.96|476.56|478.34|475.94|0
1649784730000|2022-04-12 17:32:10|479.16|476.76|478.96|476.56|479.16|476.76|478.54|476.14|0
1649784740000|2022-04-12 17:32:20|479.05|476.65|479.16|476.76|479.16|476.76|479.05|476.65|0
1649784750000|2022-04-12 17:32:30|479.57|477.17|480.19|477.79|480.19|477.79|479.37|476.97|0
1649784760000|2022-04-12 17:32:40|480.6|478.2|480.6|478.2|480.6|478.2|480.49|478.09|0
1649784770000|2022-04-12 17:32:50|480.39|477.99|480.6|478.2|480.6|478.2|480.19|477.79|0
1649784780000|2022-04-12 17:33:00|481.31|478.91|481.42|479.02|481.62|479.22|481.21|478.81|0
1649784790000|2022-04-12 17:33:10|481.21|478.81|481.21|478.81|481.21|478.81|480.8|478.4|0
1649784800000|2022-04-12 17:33:20|481.01|478.61|480.39|477.99|481.01|478.61|480.39|477.99|0
1649784810000|2022-04-12 17:33:30|480.6|478.2|479.98|477.58|480.6|478.2|479.98|477.58|0
1649784820000|2022-04-12 17:33:40|480.19|477.79|480.6|478.2|480.6|478.2|480.19|477.79|0
1649784830000|2022-04-12 17:33:50|480.39|477.99|480.19|477.79|480.39|477.99|479.98|477.58|0
1649784840000|2022-04-12 17:34:00|480.39|477.99|479.98|477.58|480.39|477.99|479.98|477.58|0
1649784850000|2022-04-12 17:34:10|480.19|477.79|481.21|478.81|481.21|478.81|480.19|477.79|0
1649784860000|2022-04-12 17:34:20|481.42|479.02|481.01|478.61|481.42|479.02|481.01|478.61|0
1649784870000|2022-04-12 17:34:30|481.11|478.71|480.8|478.4|481.21|478.81|480.8|478.4|0
1649784880000|2022-04-12 17:34:40|480.9|478.5|481.62|479.22|481.72|479.32|480.9|478.5|0
1649784890000|2022-04-12 17:34:50|481.42|479.02|480.8|478.4|481.42|479.02|480.8|478.4|0
1649784900000|2022-04-12 17:35:00|480.6|478.2|480.6|478.2|480.8|478.4|480.6|478.2|0
1649784910000|2022-04-12 17:35:10|480.8|478.4|480.49|478.09|480.8|478.4|480.49|478.09|0
1649784920000|2022-04-12 17:35:20|480.39|477.99|479.77|477.37|480.39|477.99|479.77|477.37|0
1649784930000|2022-04-12 17:35:30|479.98|477.58|480.39|477.99|480.39|477.99|479.98|477.58|0
1649784940000|2022-04-12 17:35:40|479.98|477.58|479.77|477.37|480.18|477.78|479.77|477.37|0
1649784950000|2022-04-12 17:35:50|479.98|477.58|479.77|477.37|479.98|477.58|479.77|477.37|0
1649784960000|2022-04-12 17:36:00|479.98|477.58|479.77|477.37|479.98|477.58|479.77|477.37|0
1649784970000|2022-04-12 17:36:10|480.18|477.78|480.8|478.4|480.8|478.4|479.98|477.58|0
1649784980000|2022-04-12 17:36:20|480.59|478.19|480.08|477.68|480.8|478.4|480.08|477.68|0
1649784990000|2022-04-12 17:36:30|480.18|477.78|481.21|478.81|481.21|478.81|480.18|477.78|0
1649785000000|2022-04-12 17:36:40|481.42|479.02|481.42|479.02|481.62|479.22|481.42|479.02|0
1649785010000|2022-04-12 17:36:50|481.83|479.43|481.21|478.81|482.03|479.63|481.21|478.81|0
1649785020000|2022-04-12 17:37:00|480.8|478.4|480.18|477.78|480.8|478.4|480.18|477.78|0
1649785030000|2022-04-12 17:37:10|479.98|477.58|480.18|477.78|480.8|478.4|479.98|477.58|0
1649785040000|2022-04-12 17:37:20|479.77|477.37|480.18|477.78|480.18|477.78|479.77|477.37|0
1649785050000|2022-04-12 17:37:30|479.98|477.58|479.98|477.58|479.98|477.58|479.77|477.37|0
1649785060000|2022-04-12 17:37:40|480.18|477.78|481|478.6|481|478.6|480.18|477.78|0
1649785070000|2022-04-12 17:37:50|480.9|478.5|479.95|477.55|480.9|478.5|479.33|476.93|0
1649785080000|2022-04-12 17:38:00|479.82|477.42|479.2|476.8|479.82|477.42|479.2|476.8|0
1649785090000|2022-04-12 17:38:10|478.79|476.39|478.17|475.77|478.79|476.39|477.76|475.36|0
1649785100000|2022-04-12 17:38:20|477.97|475.57|478.17|475.77|478.17|475.77|477.97|475.57|0
1649785110000|2022-04-12 17:38:30|477.97|475.57|478.17|475.77|478.17|475.77|477.76|475.36|0
1649785120000|2022-04-12 17:38:40|477.97|475.57|478.59|476.19|478.59|476.19|477.97|475.57|0
1649785130000|2022-04-12 17:38:50|478.38|475.98|478.17|475.77|478.38|475.98|478.17|475.77|0
1649785140000|2022-04-12 17:39:00|477.15|474.75|476.83|474.43|477.15|474.75|476.74|474.34|0
1649785150000|2022-04-12 17:39:10|476.53|474.13|475.91|473.51|476.53|474.13|475.91|473.51|0
1649785160000|2022-04-12 17:39:20|476.53|474.13|476.33|473.93|476.63|474.23|476.33|473.93|0
1649785170000|2022-04-12 17:39:30|476.12|473.72|475.71|473.31|476.12|473.72|475.71|473.31|0
1649785180000|2022-04-12 17:39:40|475.91|473.51|475.71|473.31|475.91|473.51|475.5|473.1|0
1649785190000|2022-04-12 17:39:50|475.5|473.1|475.71|473.31|475.71|473.31|475.5|473.1|0
1649785200000|2022-04-12 17:40:00|475.3|472.9|475.5|473.1|475.5|473.1|475.3|472.9|0
1649785210000|2022-04-12 17:40:10|475.71|473.31|475.81|473.41|475.81|473.41|475.6|473.2|0
1649785220000|2022-04-12 17:40:20|475.91|473.51|476.22|473.82|476.22|473.82|475.91|473.51|0
1649785230000|2022-04-12 17:40:30|476.12|473.72|476.12|473.72|476.12|473.72|475.91|473.51|0
1649785240000|2022-04-12 17:40:40|476.53|474.13|475.6|473.2|476.53|474.13|475.6|473.2|0
1649785250000|2022-04-12 17:40:50|474.89|472.49|475.09|472.69|475.09|472.69|474.89|472.49|0
1649785260000|2022-04-12 17:41:00|474.68|472.28|474.07|471.67|474.68|472.28|474.07|471.67|0
1649785270000|2022-04-12 17:41:10|473.86|471.46|473.86|471.46|473.86|471.46|473.66|471.26|0
1649785280000|2022-04-12 17:41:20|473.45|471.05|474.27|471.87|474.27|471.87|473.45|471.05|0
1649785290000|2022-04-12 17:41:30|474.07|471.67|474.89|472.49|474.89|472.49|474.07|471.67|0
1649785300000|2022-04-12 17:41:40|475.3|472.9|475.3|472.9|475.3|472.9|475.09|472.69|0
1649785310000|2022-04-12 17:41:50|475.09|472.69|475.09|472.69|475.09|472.69|475.09|472.69|0
1649785320000|2022-04-12 17:42:00|474.48|472.08|474.07|471.67|474.48|472.08|474.07|471.67|0
1649785330000|2022-04-12 17:42:10|473.86|471.46|473.76|471.36|474.07|471.67|473.76|471.36|0
1649785340000|2022-04-12 17:42:20|473.66|471.26|473.96|471.56|473.96|471.56|473.66|471.26|0
1649785350000|2022-04-12 17:42:30|473.86|471.46|473.45|471.05|473.86|471.46|473.45|471.05|0
1649785360000|2022-04-12 17:42:40|473.66|471.26|473.25|470.85|473.66|471.26|473.04|470.64|0
1649785370000|2022-04-12 17:42:50|472.84|470.44|472.73|470.33|472.84|470.44|472.73|470.33|0
1649785380000|2022-04-12 17:43:00|472.63|470.23|473.25|470.85|473.25|470.85|472.63|470.23|0
1649785390000|2022-04-12 17:43:10|473.04|470.64|472.63|470.23|473.04|470.64|472.63|470.23|0
1649785400000|2022-04-12 17:43:20|472.43|470.03|471.81|469.41|472.43|470.03|471.81|469.41|0
1649785410000|2022-04-12 17:43:30|472.02|469.62|472.02|469.62|472.02|469.62|471.81|469.41|0
1649785420000|2022-04-12 17:43:40|472.22|469.82|472.22|469.82|472.22|469.82|472.22|469.82|0
1649785430000|2022-04-12 17:43:50|471.81|469.41|471.61|469.21|471.81|469.41|471.61|469.21|0
1649785440000|2022-04-12 17:44:00|471.81|469.41|472.22|469.82|472.22|469.82|471.81|469.41|0
1649785450000|2022-04-12 17:44:10|472.02|469.62|471.61|469.21|472.02|469.62|471.61|469.21|0
1649785460000|2022-04-12 17:44:20|471.2|468.8|471.2|468.8|471.4|469|471.2|468.8|0
1649785470000|2022-04-12 17:44:30|471|468.6|470.99|468.59|471|468.6|470.48|468.08|0
1649785480000|2022-04-12 17:44:40|470.79|468.39|470.99|468.59|471.2|468.8|470.79|468.39|0
1649785490000|2022-04-12 17:44:50|471.09|468.69|470.99|468.59|471.2|468.8|470.99|468.59|0
1649785500000|2022-04-12 17:45:00|470.79|468.39|470.79|468.39|470.79|468.39|470.59|468.19|0
1649785510000|2022-04-12 17:45:10|470.68|468.28|470.59|468.19|470.68|468.28|470.59|468.19|0
1649785520000|2022-04-12 17:45:20|470.79|468.39|471.61|469.21|471.61|469.21|470.79|468.39|0
1649785530000|2022-04-12 17:45:30|470.38|467.98|470.38|467.98|470.38|467.98|470.38|467.98|0
1649785540000|2022-04-12 17:45:40|470.59|468.19|470.59|468.19|470.59|468.19|470.38|467.98|0
1649785550000|2022-04-12 17:45:50|469.97|467.57|470.18|467.78|470.18|467.78|469.97|467.57|0
1649785560000|2022-04-12 17:46:00|470.59|468.19|470.38|467.98|470.59|468.19|470.18|467.78|0
1649785570000|2022-04-12 17:46:10|470.59|468.19|469.77|467.37|470.59|468.19|469.77|467.37|0
1649785580000|2022-04-12 17:46:20|469.15|466.75|469.36|466.96|469.77|467.37|469.15|466.75|0
1649785590000|2022-04-12 17:46:30|469.15|466.75|468.44|466.04|469.15|466.75|468.44|466.04|0
1649785600000|2022-04-12 17:46:40|467.73|465.33|468.34|465.94|468.34|465.94|467.73|465.33|0
1649785610000|2022-04-12 17:46:50|468.13|465.73|468.13|465.73|468.13|465.73|467.93|465.53|0
1649785620000|2022-04-12 17:47:00|468.34|465.94|468.54|466.14|468.75|466.35|468.13|465.73|0
1649785630000|2022-04-12 17:47:10|468.34|465.94|467.93|465.53|468.34|465.94|467.93|465.53|0
1649785640000|2022-04-12 17:47:20|467.73|465.33|467.73|465.33|467.73|465.33|467.73|465.33|0
1649785650000|2022-04-12 17:47:30|467.93|465.53|468.34|465.94|468.34|465.94|467.93|465.53|0
1649785660000|2022-04-12 17:47:40|468.54|466.14|468.03|465.63|468.54|466.14|467.93|465.53|0
1649785670000|2022-04-12 17:47:50|468.13|465.73|468.34|465.94|468.44|466.04|468.13|465.73|0
1649785680000|2022-04-12 17:48:00|468.13|465.73|468.13|465.73|468.13|465.73|468.13|465.73|0
1649785690000|2022-04-12 17:48:10|468.34|465.94|468.54|466.14|468.54|466.14|468.34|465.94|0
1649785700000|2022-04-12 17:48:20|468.34|465.94|468.75|466.35|468.75|466.35|468.34|465.94|0
1649785710000|2022-04-12 17:48:30|468.54|466.14|469.15|466.75|469.15|466.75|468.54|466.14|0
1649785720000|2022-04-12 17:48:40|469.25|466.85|469.77|467.37|469.77|467.37|469.25|466.85|0
1649785730000|2022-04-12 17:48:50|469.56|467.16|469.36|466.96|469.56|467.16|469.36|466.96|0
1649785740000|2022-04-12 17:49:00|468.54|466.14|468.64|466.24|468.64|466.24|468.34|465.94|0
1649785750000|2022-04-12 17:49:10|468.54|466.14|469.15|466.75|469.15|466.75|468.54|466.14|0
1649785760000|2022-04-12 17:49:20|468.95|466.55|468.95|466.55|468.95|466.55|468.74|466.34|0
1649785770000|2022-04-12 17:49:30|468.74|466.34|468.95|466.55|468.95|466.55|468.74|466.34|0
1649785780000|2022-04-12 17:49:40|469.05|466.65|468.64|466.24|469.05|466.65|468.64|466.24|0
1649785790000|2022-04-12 17:49:50|468.74|466.34|469.15|466.75|469.15|466.75|468.74|466.34|0
1649785800000|2022-04-12 17:50:00|468.95|466.55|468.74|466.34|468.95|466.55|468.74|466.34|0
1649785810000|2022-04-12 17:50:10|468.34|465.94|468.13|465.73|468.34|465.94|467.72|465.32|0
1649785820000|2022-04-12 17:50:20|467.93|465.53|468.54|466.14|468.54|466.14|467.93|465.53|0
1649785830000|2022-04-12 17:50:30|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1649785840000|2022-04-12 17:50:40|467.52|465.12|467.52|465.12|467.93|465.53|467.52|465.12|0
1649785850000|2022-04-12 17:50:50|467.93|465.53|467.52|465.12|467.93|465.53|467.32|464.92|0
1649785860000|2022-04-12 17:51:00|467.32|464.92|466.91|464.51|467.32|464.92|466.91|464.51|0
1649785870000|2022-04-12 17:51:10|466.7|464.3|466.3|463.9|466.7|464.3|466.3|463.9|0
1649785880000|2022-04-12 17:51:20|466.5|464.1|466.5|464.1|466.6|464.2|466.5|464.1|0
1649785890000|2022-04-12 17:51:30|465.89|463.49|465.68|463.28|465.89|463.49|465.07|462.67|0
1649785900000|2022-04-12 17:51:40|465.48|463.08|465.07|462.67|465.48|463.08|465.07|462.67|0
1649785910000|2022-04-12 17:51:50|464.87|462.47|465.07|462.67|465.07|462.67|464.87|462.47|0
1649785920000|2022-04-12 17:52:00|464.76|462.36|465.28|462.88|465.28|462.88|464.76|462.36|0
1649785930000|2022-04-12 17:52:10|465.48|463.08|465.48|463.08|465.48|463.08|465.28|462.88|0
1649785940000|2022-04-12 17:52:20|465.28|462.88|465.48|463.08|465.48|463.08|465.07|462.67|0
1649785950000|2022-04-12 17:52:30|465.07|462.67|465.48|463.08|465.48|463.08|465.07|462.67|0
1649785960000|2022-04-12 17:52:40|465.28|462.88|464.67|462.27|465.28|462.88|464.67|462.27|0
1649785970000|2022-04-12 17:52:50|464.87|462.47|465.58|463.18|465.58|463.18|464.87|462.47|0
1649785980000|2022-04-12 17:53:00|465.17|462.77|465.07|462.67|465.48|463.08|465.07|462.67|0
1649785990000|2022-04-12 17:53:10|465.28|462.88|465.07|462.67|465.28|462.88|464.67|462.27|0
1649786000000|2022-04-12 17:53:20|464.67|462.27|465.07|462.67|465.28|462.88|464.67|462.27|0
1649786010000|2022-04-12 17:53:30|464.67|462.27|464.67|462.27|464.87|462.47|464.67|462.27|0
1649786020000|2022-04-12 17:53:40|464.46|462.06|464.26|461.86|464.46|462.06|464.26|461.86|0
1649786030000|2022-04-12 17:53:50|464.46|462.06|463.85|461.45|464.46|462.06|463.85|461.45|0
1649786040000|2022-04-12 17:54:00|463.75|461.35|464.06|461.66|464.06|461.66|463.75|461.35|0
1649786050000|2022-04-12 17:54:10|464.26|461.86|463.85|461.45|464.26|461.86|463.65|461.25|0
1649786060000|2022-04-12 17:54:20|463.65|461.25|463.65|461.25|463.65|461.25|463.45|461.05|0
1649786070000|2022-04-12 17:54:30|463.45|461.05|463.44|461.04|463.45|461.05|463.44|461.04|0
1649786080000|2022-04-12 17:54:40|463.65|461.25|464.26|461.86|464.26|461.86|463.65|461.25|0
1649786090000|2022-04-12 17:54:50|464.05|461.65|464.26|461.86|464.26|461.86|464.05|461.65|0
1649786100000|2022-04-12 17:55:00|464.05|461.65|463.65|461.25|464.05|461.65|463.65|461.25|0
1649786110000|2022-04-12 17:55:10|463.44|461.04|462.63|460.23|463.44|461.04|462.63|460.23|0
1649786120000|2022-04-12 17:55:20|462.43|460.03|461.21|458.81|462.43|460.03|461.21|458.81|0
1649786130000|2022-04-12 17:55:30|461.01|458.61|461.82|459.42|461.82|459.42|461.01|458.61|0
1649786140000|2022-04-12 17:55:40|462.02|459.62|462.63|460.23|462.63|460.23|462.02|459.62|0
1649786150000|2022-04-12 17:55:50|462.23|459.83|461.82|459.42|462.43|460.03|461.82|459.42|0
1649786160000|2022-04-12 17:56:00|461.62|459.22|462.22|459.82|462.43|460.03|461.62|459.22|0
1649786170000|2022-04-12 17:56:10|462.63|460.23|461.62|459.22|462.63|460.23|461.62|459.22|0
1649786180000|2022-04-12 17:56:20|461.82|459.42|461.62|459.22|461.82|459.42|461.41|459.01|0
1649786190000|2022-04-12 17:56:30|462.22|459.82|462.22|459.82|462.43|460.03|462.22|459.82|0
1649786200000|2022-04-12 17:56:40|462.43|460.03|462.02|459.62|462.43|460.03|462.02|459.62|0
1649786220000|2022-04-12 17:57:00|461.82|459.42|461.82|459.42|461.82|459.42|461.41|459.01|0
1649786230000|2022-04-12 17:57:10|461.41|459.01|461.41|459.01|461.62|459.22|461.41|459.01|0
1649786240000|2022-04-12 17:57:20|461.21|458.81|461.01|458.61|461.41|459.01|461.01|458.61|0
1649786250000|2022-04-12 17:57:30|461.41|459.01|461.41|459.01|461.61|459.21|461.41|459.01|0
1649786260000|2022-04-12 17:57:40|461.21|458.81|460.8|458.4|461.21|458.81|460.8|458.4|0
1649786270000|2022-04-12 17:57:50|461.01|458.61|460.8|458.4|461.01|458.61|460.8|458.4|0
1649786280000|2022-04-12 17:58:00|461.01|458.61|461.41|459.01|461.41|459.01|460.8|458.4|0
1649786290000|2022-04-12 17:58:10|460.8|458.4|460.6|458.2|460.8|458.4|460.6|458.2|0
1649786300000|2022-04-12 17:58:20|460.8|458.4|461.41|459.01|461.41|459.01|460.8|458.4|0
1649786310000|2022-04-12 17:58:30|461.61|459.21|461.41|459.01|461.61|459.21|461.21|458.81|0
1649786320000|2022-04-12 17:58:40|461.82|459.42|461.61|459.21|461.82|459.42|461.41|459.01|0
1649786330000|2022-04-12 17:58:50|461.01|458.61|461.41|459.01|461.61|459.21|461.01|458.61|0
1649786340000|2022-04-12 17:59:00|460.25|457.85|461.85|459.45|461.85|459.45|460.25|457.85|0
1649786350000|2022-04-12 17:59:10|461.55|459.15|462.46|460.06|462.46|460.06|461.55|459.15|0
1649786360000|2022-04-12 17:59:20|462.67|460.27|462.67|460.27|462.87|460.47|462.67|460.27|0
1649786370000|2022-04-12 17:59:30|462.87|460.47|463.07|460.67|463.48|461.08|462.87|460.47|0
1649786380000|2022-04-12 17:59:40|462.67|460.27|462.26|459.86|462.67|460.27|462.06|459.66|0
1649786390000|2022-04-12 17:59:50|462.46|460.06|462.87|460.47|462.87|460.47|462.46|460.06|0
1649786400000|2022-04-12 18:00:00|463.07|460.67|462.87|460.47|463.07|460.67|462.46|460.06|0
1649786410000|2022-04-12 18:00:10|461.85|459.45|462.06|459.66|462.26|459.86|461.85|459.45|0
1649786420000|2022-04-12 18:00:20|461.65|459.25|461.65|459.25|461.85|459.45|461.45|459.05|0
1649786430000|2022-04-12 18:00:30|461.45|459.05|461.45|459.05|461.45|459.05|461.25|458.85|0
1649786440000|2022-04-12 18:00:40|461.34|458.94|460.94|458.54|461.34|458.94|460.44|458.04|0
1649786450000|2022-04-12 18:00:50|461.25|458.85|461.25|458.85|461.65|459.25|461.25|458.85|0
1649786460000|2022-04-12 18:01:00|461.65|459.25|461.45|459.05|461.65|459.25|461.45|459.05|0
1649786470000|2022-04-12 18:01:10|460.84|458.44|459.83|457.43|460.84|458.44|459.83|457.43|0
1649786480000|2022-04-12 18:01:20|460.03|457.63|460.84|458.44|460.84|458.44|460.03|457.63|0
1649786490000|2022-04-12 18:01:30|461.04|458.64|461.25|458.85|461.45|459.05|461.04|458.64|0
1649786500000|2022-04-12 18:01:40|461.04|458.64|461.25|458.85|461.25|458.85|461.04|458.64|0
1649786510000|2022-04-12 18:01:50|461.04|458.64|461.04|458.64|461.04|458.64|460.84|458.44|0
1649786520000|2022-04-12 18:02:00|460.44|458.04|460.84|458.44|460.84|458.44|460.44|458.04|0
1649786530000|2022-04-12 18:02:10|461.04|458.64|460.64|458.24|461.04|458.64|460.64|458.24|0
1649786540000|2022-04-12 18:02:20|460.84|458.44|461.95|459.55|461.95|459.55|460.84|458.44|0
1649786550000|2022-04-12 18:02:30|461.85|459.45|461.85|459.45|462.06|459.66|461.85|459.45|0
1649786560000|2022-04-12 18:02:40|461.45|459.05|461.65|459.25|461.65|459.25|461.45|459.05|0
1649786570000|2022-04-12 18:02:50|461.45|459.05|461.65|459.25|461.65|459.25|461.45|459.05|0
1649786580000|2022-04-12 18:03:00|462.26|459.86|462.05|459.65|462.26|459.86|462.05|459.65|0
1649786590000|2022-04-12 18:03:10|462.26|459.86|462.26|459.86|462.35|459.95|462.26|459.86|0
1649786600000|2022-04-12 18:03:20|462.46|460.06|463.07|460.67|463.07|460.67|462.46|460.06|0
1649786610000|2022-04-12 18:03:30|463.27|460.87|463.47|461.07|463.47|461.07|463.27|460.87|0
1649786620000|2022-04-12 18:03:40|463.27|460.87|463.27|460.87|463.27|460.87|463.07|460.67|0
1649786630000|2022-04-12 18:03:50|463.47|461.07|463.17|460.77|463.47|461.07|462.87|460.47|0
1649786640000|2022-04-12 18:04:00|463.27|460.87|463.47|461.07|463.47|461.07|463.07|460.67|0
1649786650000|2022-04-12 18:04:10|463.57|461.17|464.08|461.68|464.08|461.68|463.47|461.07|0
1649786660000|2022-04-12 18:04:20|464.29|461.89|464.29|461.89|464.69|462.29|464.29|461.89|0
1649786670000|2022-04-12 18:04:30|464.49|462.09|464.69|462.29|464.69|462.29|464.29|461.89|0
1649786680000|2022-04-12 18:04:40|464.49|462.09|465.1|462.7|465.1|462.7|464.49|462.09|0
1649786690000|2022-04-12 18:04:50|465.5|463.1|465.71|463.31|465.91|463.51|465.5|463.1|0
1649786700000|2022-04-12 18:05:00|465.3|462.9|465.71|463.31|465.71|463.31|465.1|462.7|0
1649786710000|2022-04-12 18:05:10|465.3|462.9|464.89|462.49|465.3|462.9|464.69|462.29|0
1649786720000|2022-04-12 18:05:20|465.3|462.9|465.3|462.9|465.5|463.1|465.19|462.79|0
1649786730000|2022-04-12 18:05:30|465.5|463.1|466.11|463.71|466.11|463.71|465.5|463.1|0
1649786740000|2022-04-12 18:05:40|466.32|463.92|467.13|464.73|467.13|464.73|466.32|463.92|0
1649786750000|2022-04-12 18:05:50|467.74|465.34|467.13|464.73|467.74|465.34|467.13|464.73|0
1649786760000|2022-04-12 18:06:00|466.52|464.12|467.33|464.93|467.54|465.14|466.52|464.12|0
1649786770000|2022-04-12 18:06:10|467.63|465.23|467.94|465.54|467.94|465.54|467.54|465.14|0
1649786780000|2022-04-12 18:06:20|467.74|465.34|467.74|465.34|467.94|465.54|467.74|465.34|0
1649786790000|2022-04-12 18:06:30|467.84|465.44|467.54|465.14|467.84|465.44|467.54|465.14|0
1649786800000|2022-04-12 18:06:40|467.74|465.34|468.15|465.75|468.15|465.75|467.74|465.34|0
1649786810000|2022-04-12 18:06:50|467.94|465.54|467.94|465.54|467.94|465.54|467.94|465.54|0
1649786820000|2022-04-12 18:07:00|467.74|465.34|467.23|464.83|468.15|465.75|467.23|464.83|0
1649786830000|2022-04-12 18:07:10|467.33|464.93|468.35|465.95|468.35|465.95|467.33|464.93|0
1649786840000|2022-04-12 18:07:20|467.74|465.34|468.35|465.95|468.35|465.95|467.54|465.14|0
1649786850000|2022-04-12 18:07:30|468.55|466.15|468.15|465.75|468.55|466.15|468.15|465.75|0
1649786860000|2022-04-12 18:07:40|467.74|465.34|468.35|465.95|468.35|465.95|467.63|465.23|0
1649786870000|2022-04-12 18:07:50|468.55|466.15|468.15|465.75|468.55|466.15|468.15|465.75|0
1649786880000|2022-04-12 18:08:00|468.35|465.95|468.55|466.15|468.55|466.15|468.35|465.95|0
1649786890000|2022-04-12 18:08:10|468.76|466.36|468.55|466.15|468.76|466.36|468.55|466.15|0
1649786900000|2022-04-12 18:08:20|468.45|466.05|467.74|465.34|468.45|466.05|467.74|465.34|0
1649786910000|2022-04-12 18:08:30|467.94|465.54|468.15|465.75|468.15|465.75|467.94|465.54|0
1649786920000|2022-04-12 18:08:40|467.94|465.54|467.33|464.93|467.94|465.54|467.33|464.93|0
1649786930000|2022-04-12 18:08:50|467.23|464.83|466.92|464.52|467.23|464.83|466.92|464.52|0
1649786940000|2022-04-12 18:09:00|466.72|464.32|466.41|464.01|466.72|464.32|466.41|464.01|0
1649786950000|2022-04-12 18:09:10|466.31|463.91|466.11|463.71|466.31|463.91|466.11|463.71|0
1649786960000|2022-04-12 18:09:20|464.69|462.29|465.3|462.9|465.3|462.9|464.69|462.29|0
1649786970000|2022-04-12 18:09:30|465.5|463.1|465.91|463.51|465.91|463.51|465.5|463.1|0
1649786980000|2022-04-12 18:09:40|466.11|463.71|466.31|463.91|466.52|464.12|466.11|463.71|0
1649786990000|2022-04-12 18:09:50|466.11|463.71|466.11|463.71|466.11|463.71|466.11|463.71|0
1649787000000|2022-04-12 18:10:00|465.91|463.51|465.7|463.3|465.91|463.51|465.7|463.3|0
1649787010000|2022-04-12 18:10:10|465.91|463.51|465.3|462.9|465.91|463.51|465.3|462.9|0
1649787020000|2022-04-12 18:10:20|464.89|462.49|464.69|462.29|464.89|462.49|464.69|462.29|0
1649787030000|2022-04-12 18:10:30|465.09|462.69|465.19|462.79|465.3|462.9|465.09|462.69|0
1649787040000|2022-04-12 18:10:40|465.09|462.69|464.48|462.08|465.09|462.69|464.48|462.08|0
1649787050000|2022-04-12 18:10:50|464.28|461.88|464.08|461.68|464.28|461.88|464.08|461.68|0
1649787060000|2022-04-12 18:11:00|464.69|462.29|464.28|461.88|464.69|462.29|464.08|461.68|0
1649787070000|2022-04-12 18:11:10|463.97|461.57|463.67|461.27|463.97|461.57|463.67|461.27|0
1649787080000|2022-04-12 18:11:20|463.87|461.47|463.87|461.47|463.97|461.57|463.87|461.47|0
1649787090000|2022-04-12 18:11:30|463.77|461.37|463.87|461.47|463.87|461.47|463.77|461.37|0
1649787100000|2022-04-12 18:11:40|464.48|462.08|464.48|462.08|464.69|462.29|464.48|462.08|0
1649787110000|2022-04-12 18:11:50|464.38|461.98|464.08|461.68|464.48|462.08|464.08|461.68|0
1649787120000|2022-04-12 18:12:00|463.87|461.47|463.67|461.27|463.87|461.47|463.67|461.27|0
1649787130000|2022-04-12 18:12:10|463.87|461.47|464.08|461.68|464.08|461.68|463.67|461.27|0
1649787140000|2022-04-12 18:12:20|463.06|460.66|463.67|461.27|463.67|461.27|463.06|460.66|0
1649787150000|2022-04-12 18:12:30|463.56|461.16|463.77|461.37|463.77|461.37|463.47|461.07|0
1649787160000|2022-04-12 18:12:40|463.67|461.27|463.26|460.86|463.67|461.27|463.26|460.86|0
1649787170000|2022-04-12 18:12:50|463.47|461.07|462.86|460.46|463.47|461.07|462.86|460.46|0
1649787180000|2022-04-12 18:13:00|462.66|460.26|462.25|459.85|462.86|460.46|462.25|459.85|0
1649787190000|2022-04-12 18:13:10|462.45|460.05|461.84|459.44|462.45|460.05|461.84|459.44|0
1649787200000|2022-04-12 18:13:20|462.05|459.65|462.05|459.65|462.05|459.65|461.64|459.24|0
1649787210000|2022-04-12 18:13:30|461.84|459.44|461.84|459.44|462.05|459.65|461.84|459.44|0
1649787220000|2022-04-12 18:13:40|462.05|459.65|462.66|460.26|462.66|460.26|462.05|459.65|0
1649787230000|2022-04-12 18:13:50|462.86|460.46|462.65|460.25|462.86|460.46|462.65|460.25|0
1649787240000|2022-04-12 18:14:00|461.64|459.24|461.64|459.24|461.64|459.24|461.64|459.24|0
1649787250000|2022-04-12 18:14:10|461.44|459.04|461.84|459.44|462.25|459.85|461.44|459.04|0
1649787260000|2022-04-12 18:14:20|461.64|459.24|461.64|459.24|461.64|459.24|461.44|459.04|0
1649787270000|2022-04-12 18:14:30|461.84|459.44|460.63|458.23|461.84|459.44|460.63|458.23|0
1649787280000|2022-04-12 18:14:40|460.73|458.33|460.22|457.82|460.73|458.33|460.22|457.82|0
1649787290000|2022-04-12 18:14:50|460.02|457.62|459.62|457.22|460.02|457.62|459.62|457.22|0
1649787300000|2022-04-12 18:15:00|459.41|457.01|459.21|456.81|459.41|457.01|459.21|456.81|0
1649787310000|2022-04-12 18:15:10|458.81|456.41|458.7|456.3|458.81|456.41|458.6|456.2|0
1649787320000|2022-04-12 18:15:20|459.01|456.61|458.81|456.41|459.41|457.01|458.81|456.41|0
1649787330000|2022-04-12 18:15:30|458.2|455.8|458.2|455.8|458.6|456.2|458.2|455.8|0
1649787340000|2022-04-12 18:15:40|458|455.6|458.2|455.8|458.2|455.8|458|455.6|0
1649787350000|2022-04-12 18:15:50|458|455.6|457.19|454.79|458|455.6|457.19|454.79|0
1649787360000|2022-04-12 18:16:00|457.39|454.99|457.19|454.79|457.39|454.99|457.19|454.79|0
1649787370000|2022-04-12 18:16:10|456.79|454.39|456.18|453.78|456.79|454.39|456.18|453.78|0
1649787380000|2022-04-12 18:16:20|456.58|454.18|456.38|453.98|456.58|454.18|456.38|453.98|0
1649787390000|2022-04-12 18:16:30|456.99|454.59|456.58|454.18|456.99|454.59|456.58|454.18|0
1649787400000|2022-04-12 18:16:40|456.79|454.39|456.79|454.39|456.99|454.59|456.79|454.39|0
1649787410000|2022-04-12 18:16:50|456.99|454.59|457.59|455.19|457.59|455.19|456.79|454.39|0
1649787420000|2022-04-12 18:17:00|458.62|456.22|458.41|456.01|458.62|456.22|458.21|455.81|0
1649787430000|2022-04-12 18:17:10|458.82|456.42|458.82|456.42|458.82|456.42|458.62|456.22|0
1649787440000|2022-04-12 18:17:20|459.22|456.82|459.22|456.82|459.22|456.82|459.12|456.72|0
1649787450000|2022-04-12 18:17:30|458.82|456.42|457.91|455.51|458.82|456.42|457.91|455.51|0
1649787460000|2022-04-12 18:17:40|458.01|455.61|458.21|455.81|458.21|455.81|457.7|455.3|0
1649787470000|2022-04-12 18:17:50|458.11|455.71|458.01|455.61|458.11|455.71|457.81|455.41|0
1649787480000|2022-04-12 18:18:00|457|454.6|456.6|454.2|457|454.6|456.6|454.2|0
1649787490000|2022-04-12 18:18:10|456.8|454.4|456.4|454|456.8|454.4|456.4|454|0
1649787500000|2022-04-12 18:18:20|456.2|453.8|456.6|454.2|456.6|454.2|456.2|453.8|0
1649787510000|2022-04-12 18:18:30|456.8|454.4|456.5|454.1|456.8|454.4|456.5|454.1|0
1649787520000|2022-04-12 18:18:40|456.4|454|456.6|454.2|456.6|454.2|456.2|453.8|0
1649787530000|2022-04-12 18:18:50|457.2|454.8|457.41|455.01|457.61|455.21|457.2|454.8|0
1649787540000|2022-04-12 18:19:00|457.61|455.21|457|454.6|457.61|455.21|456.6|454.2|0
1649787550000|2022-04-12 18:19:10|456.8|454.4|456.8|454.4|456.8|454.4|456.6|454.2|0
1649787560000|2022-04-12 18:19:20|456.4|454|457|454.6|457|454.6|456.2|453.8|0
1649787570000|2022-04-12 18:19:30|456.6|454.2|456.8|454.4|456.8|454.4|456.6|454.2|0
1649787580000|2022-04-12 18:19:40|457|454.6|457.4|455|457.4|455|457|454.6|0
1649787590000|2022-04-12 18:19:50|457.61|455.21|457.2|454.8|457.61|455.21|457.2|454.8|0
1649787600000|2022-04-12 18:20:00|456.8|454.4|457|454.6|457.2|454.8|456.8|454.4|0
1649787610000|2022-04-12 18:20:10|456.8|454.4|456.8|454.4|457|454.6|456.8|454.4|0
1649787620000|2022-04-12 18:20:20|457.2|454.8|458.61|456.21|458.61|456.21|457.2|454.8|0
1649787630000|2022-04-12 18:20:30|458.41|456.01|458.41|456.01|458.41|456.01|458.21|455.81|0
1649787640000|2022-04-12 18:20:40|458.01|455.61|458.61|456.21|458.61|456.21|458.01|455.61|0
1649787650000|2022-04-12 18:20:50|459.22|456.82|459.52|457.12|459.62|457.22|459.22|456.82|0
1649787660000|2022-04-12 18:21:00|459.62|457.22|459.22|456.82|459.62|457.22|459.22|456.82|0
1649787670000|2022-04-12 18:21:10|459.82|457.42|459.22|456.82|459.82|457.42|459.02|456.62|0
1649787680000|2022-04-12 18:21:20|459.42|457.02|459.42|457.02|459.42|457.02|459.42|457.02|0
1649787690000|2022-04-12 18:21:30|459.11|456.71|458.21|455.81|459.11|456.71|458.21|455.81|0
1649787700000|2022-04-12 18:21:40|457.81|455.41|458.01|455.61|458.01|455.61|457.81|455.41|0
1649787710000|2022-04-12 18:21:50|458.41|456.01|457.81|455.41|458.41|456.01|457.81|455.41|0
1649787720000|2022-04-12 18:22:00|458.41|456.01|458.01|455.61|458.41|456.01|458.01|455.61|0
1649787730000|2022-04-12 18:22:10|458.21|455.81|458.1|455.7|458.61|456.21|458.1|455.7|0
1649787740000|2022-04-12 18:22:20|458.41|456.01|458.61|456.21|458.61|456.21|458.21|455.81|0
1649787750000|2022-04-12 18:22:30|458.31|455.91|458.1|455.7|458.31|455.91|458.1|455.7|0
1649787760000|2022-04-12 18:22:40|458.41|456.01|457.6|455.2|458.41|456.01|457.6|455.2|0
1649787770000|2022-04-12 18:22:50|457.4|455|457|454.6|457.6|455.2|457|454.6|0
1649787780000|2022-04-12 18:23:00|456.8|454.4|457|454.6|457.4|455|456.8|454.4|0
1649787790000|2022-04-12 18:23:10|457.4|455|457.2|454.8|457.4|455|457.2|454.8|0
1649787800000|2022-04-12 18:23:20|457|454.6|457|454.6|457.2|454.8|457|454.6|0
1649787810000|2022-04-12 18:23:30|456.8|454.4|456.8|454.4|457|454.6|456.8|454.4|0
1649787820000|2022-04-12 18:23:40|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1649787830000|2022-04-12 18:23:50|456.4|454|456.19|453.79|456.4|454|456.19|453.79|0
1649787840000|2022-04-12 18:24:00|455.99|453.59|456.19|453.79|456.19|453.79|455.99|453.59|0
1649787850000|2022-04-12 18:24:10|457|454.6|457.2|454.8|457.4|455|457|454.6|0
1649787860000|2022-04-12 18:24:20|457.4|455|456.39|453.99|457.4|455|456.39|453.99|0
1649787870000|2022-04-12 18:24:30|457.2|454.8|457.4|455|457.6|455.2|457.2|454.8|0
1649787880000|2022-04-12 18:24:40|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1649787890000|2022-04-12 18:24:50|456.39|453.99|456.39|453.99|456.6|454.2|456.39|453.99|0
1649787900000|2022-04-12 18:25:00|455.99|453.59|455.99|453.59|456.39|453.99|455.79|453.39|0
1649787910000|2022-04-12 18:25:10|455.79|453.39|456.19|453.79|456.19|453.79|455.79|453.39|0
1649787920000|2022-04-12 18:25:20|456.49|454.09|456.19|453.79|456.49|454.09|455.99|453.59|0
1649787930000|2022-04-12 18:25:30|456.39|453.99|456.6|454.2|456.8|454.4|456.39|453.99|0
1649787940000|2022-04-12 18:25:40|457|454.6|457.5|455.1|457.5|455.1|457|454.6|0
1649787950000|2022-04-12 18:25:50|457.6|455.2|456.8|454.4|457.6|455.2|456.8|454.4|0
1649787960000|2022-04-12 18:26:00|457|454.6|456.8|454.4|457|454.6|456.8|454.4|0
1649787970000|2022-04-12 18:26:10|457.09|454.69|457|454.6|457.2|454.8|457|454.6|0
1649787980000|2022-04-12 18:26:20|456.59|454.19|456.89|454.49|456.89|454.49|456.59|454.19|0
1649787990000|2022-04-12 18:26:30|457|454.6|456.59|454.19|457.2|454.8|456.59|454.19|0
1649788000000|2022-04-12 18:26:40|456.8|454.4|456.8|454.4|457|454.6|456.8|454.4|0
1649788010000|2022-04-12 18:26:50|457|454.6|457.4|455|457.4|455|457|454.6|0
1649788020000|2022-04-12 18:27:00|456.8|454.4|457.2|454.8|457.4|455|456.8|454.4|0
1649788030000|2022-04-12 18:27:10|457|454.6|456.59|454.19|457|454.6|456.59|454.19|0
1649788040000|2022-04-12 18:27:20|456.19|453.79|456.59|454.19|456.59|454.19|456.19|453.79|0
1649788050000|2022-04-12 18:27:30|456.39|453.99|457.2|454.8|457.2|454.8|456.39|453.99|0
1649788060000|2022-04-12 18:27:40|456.89|454.49|456.89|454.49|457|454.6|456.89|454.49|0
1649788070000|2022-04-12 18:27:50|457.2|454.8|457.6|455.2|457.6|455.2|457.2|454.8|0
1649788080000|2022-04-12 18:28:00|457.4|455|457.2|454.8|457.4|455|457.2|454.8|0
1649788090000|2022-04-12 18:28:10|456.79|454.39|457.2|454.8|457.2|454.8|456.79|454.39|0
1649788100000|2022-04-12 18:28:20|457.4|455|457.4|455|457.4|455|457.4|455|0
1649788110000|2022-04-12 18:28:30|457.2|454.8|457|454.6|457.4|455|457|454.6|0
1649788120000|2022-04-12 18:28:40|457.2|454.8|456.49|454.09|457.2|454.8|456.49|454.09|0
1649788130000|2022-04-12 18:28:50|456.39|453.99|456.89|454.49|457|454.6|456.39|453.99|0
1649788140000|2022-04-12 18:29:00|456.79|454.39|456.59|454.19|456.79|454.39|456.49|454.09|0
1649788150000|2022-04-12 18:29:10|456.19|453.79|456.19|453.79|456.19|453.79|456.19|453.79|0
1649788160000|2022-04-12 18:29:20|456.39|453.99|455.79|453.39|456.39|453.99|455.79|453.39|0
1649788170000|2022-04-12 18:29:30|455.59|453.19|455.18|452.78|455.59|453.19|455.18|452.78|0
1649788180000|2022-04-12 18:29:40|455.39|452.99|454.78|452.38|455.39|452.99|454.78|452.38|0
1649788190000|2022-04-12 18:29:50|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1649788200000|2022-04-12 18:30:00|454.98|452.58|454.58|452.18|454.98|452.58|454.58|452.18|0
1649788210000|2022-04-12 18:30:10|455.18|452.78|455.38|452.98|455.38|452.98|454.98|452.58|0
1649788220000|2022-04-12 18:30:20|455.68|453.28|455.59|453.19|455.68|453.28|455.59|453.19|0
1649788230000|2022-04-12 18:30:30|454.98|452.58|454.78|452.38|454.98|452.58|454.78|452.38|0
1649788240000|2022-04-12 18:30:40|454.58|452.18|454.58|452.18|454.78|452.38|454.58|452.18|0
1649788250000|2022-04-12 18:30:50|454.78|452.38|454.58|452.18|454.78|452.38|454.58|452.18|0
1649788260000|2022-04-12 18:31:00|453.78|451.38|455.59|453.19|455.59|453.19|453.78|451.38|0
1649788270000|2022-04-12 18:31:10|455.79|453.39|455.38|452.98|455.79|453.39|455.38|452.98|0
1649788280000|2022-04-12 18:31:20|456.19|453.79|456.39|453.99|456.39|453.99|455.99|453.59|0
1649788290000|2022-04-12 18:31:30|456.08|453.68|456.39|453.99|456.39|453.99|456.08|453.68|0
1649788300000|2022-04-12 18:31:40|456.19|453.79|456.59|454.19|456.59|454.19|456.19|453.79|0
1649788310000|2022-04-12 18:31:50|456.39|453.99|456.19|453.79|456.39|453.99|455.79|453.39|0
1649788320000|2022-04-12 18:32:00|456.39|453.99|456.59|454.19|456.59|454.19|456.39|453.99|0
1649788330000|2022-04-12 18:32:10|456.49|454.09|455.79|453.39|456.49|454.09|455.79|453.39|0
1649788340000|2022-04-12 18:32:20|455.48|453.08|454.98|452.58|455.48|453.08|454.78|452.38|0
1649788350000|2022-04-12 18:32:30|455.18|452.78|453.98|451.58|455.18|452.78|453.98|451.58|0
1649788360000|2022-04-12 18:32:40|454.18|451.78|453.17|450.77|454.18|451.78|453.17|450.77|0
1649788370000|2022-04-12 18:32:50|452.97|450.57|452.57|450.17|452.97|450.57|452.27|449.87|0
1649788380000|2022-04-12 18:33:00|452.47|450.07|451.37|448.97|452.47|450.07|451.37|448.97|0
1649788390000|2022-04-12 18:33:10|451.17|448.77|451.57|449.17|451.57|449.17|451.17|448.77|0
1649788400000|2022-04-12 18:33:20|451.77|449.37|451.77|449.37|451.97|449.57|451.77|449.37|0
1649788410000|2022-04-12 18:33:30|451.37|448.97|451.97|449.57|451.97|449.57|451.37|448.97|0
1649788420000|2022-04-12 18:33:40|451.57|449.17|451.37|448.97|451.57|449.17|451.37|448.97|0
1649788430000|2022-04-12 18:33:50|451.57|449.17|451.17|448.77|451.57|449.17|451.17|448.77|0
1649788440000|2022-04-12 18:34:00|451.37|448.97|451.17|448.77|451.57|449.17|451.17|448.77|0
1649788450000|2022-04-12 18:34:10|450.97|448.57|451.77|449.37|451.97|449.57|450.97|448.57|0
1649788460000|2022-04-12 18:34:20|452.37|449.97|452.97|450.57|452.97|450.57|452.17|449.77|0
1649788470000|2022-04-12 18:34:30|452.87|450.47|453.57|451.17|453.57|451.17|452.87|450.47|0
1649788480000|2022-04-12 18:34:40|453.77|451.37|456.19|453.79|456.19|453.79|453.77|451.37|0
1649788490000|2022-04-12 18:34:50|455.38|452.98|455.78|453.38|455.78|453.38|455.38|452.98|0
1649788500000|2022-04-12 18:35:00|455.18|452.78|455.58|453.18|455.58|453.18|454.58|452.18|0
1649788510000|2022-04-12 18:35:10|455.18|452.78|453.97|451.57|455.18|452.78|453.97|451.57|0
1649788520000|2022-04-12 18:35:20|454.07|451.67|454.27|451.87|454.27|451.87|453.77|451.37|0
1649788530000|2022-04-12 18:35:30|454.58|452.18|454.98|452.58|454.98|452.58|454.58|452.18|0
1649788540000|2022-04-12 18:35:40|455.18|452.78|456.39|453.99|456.59|454.19|455.18|452.78|0
1649788550000|2022-04-12 18:35:50|456.59|454.19|457.39|454.99|457.39|454.99|456.59|454.19|0
1649788560000|2022-04-12 18:36:00|457.59|455.19|457.39|454.99|457.59|455.19|457.39|454.99|0
1649788570000|2022-04-12 18:36:10|456.99|454.59|457.39|454.99|457.59|455.19|456.99|454.59|0
1649788580000|2022-04-12 18:36:20|457.19|454.79|456.59|454.19|457.19|454.79|456.59|454.19|0
1649788590000|2022-04-12 18:36:30|456.39|453.99|456.99|454.59|456.99|454.59|456.39|453.99|0
1649788600000|2022-04-12 18:36:40|457.19|454.79|457.39|454.99|457.39|454.99|456.99|454.59|0
1649788610000|2022-04-12 18:36:50|456.99|454.59|456.99|454.59|457.19|454.79|456.99|454.59|0
1649788620000|2022-04-12 18:37:00|456.59|454.19|457.19|454.79|457.79|455.39|456.59|454.19|0
1649788630000|2022-04-12 18:37:10|457.39|454.99|458.2|455.8|458.2|455.8|457.19|454.79|0
1649788640000|2022-04-12 18:37:20|458.4|456|458.6|456.2|458.6|456.2|458.2|455.8|0
1649788650000|2022-04-12 18:37:30|458.4|456|458.4|456|459|456.6|458.4|456|0
1649788660000|2022-04-12 18:37:40|458.6|456.2|456.99|454.59|458.6|456.2|456.99|454.59|0
1649788670000|2022-04-12 18:37:50|457.19|454.79|456.99|454.59|457.19|454.79|456.79|454.39|0
1649788680000|2022-04-12 18:38:00|456.79|454.39|457.19|454.79|457.19|454.79|456.79|454.39|0
1649788690000|2022-04-12 18:38:10|456.38|453.98|456.18|453.78|456.38|453.98|456.18|453.78|0
1649788700000|2022-04-12 18:38:20|456.38|453.98|457.19|454.79|457.19|454.79|456.18|453.78|0
1649788710000|2022-04-12 18:38:30|456.99|454.59|456.38|453.98|456.99|454.59|456.38|453.98|0
1649788720000|2022-04-12 18:38:40|456.48|454.08|456.18|453.78|456.59|454.19|456.18|453.78|0
1649788730000|2022-04-12 18:38:50|456.79|454.39|457.19|454.79|457.39|454.99|456.79|454.39|0
1649788740000|2022-04-12 18:39:00|457.59|455.19|456.79|454.39|457.79|455.39|456.79|454.39|0
1649788750000|2022-04-12 18:39:10|456.38|453.98|456.38|453.98|456.38|453.98|456.18|453.78|0
1649788760000|2022-04-12 18:39:20|456.18|453.78|456.68|454.28|456.79|454.39|456.18|453.78|0
1649788770000|2022-04-12 18:39:30|456.79|454.39|456.79|454.39|456.99|454.59|456.58|454.18|0
1649788780000|2022-04-12 18:39:40|456.58|454.18|456.18|453.78|456.58|454.18|456.18|453.78|0
1649788790000|2022-04-12 18:39:50|455.98|453.58|455.58|453.18|456.18|453.78|455.58|453.18|0
1649788800000|2022-04-12 18:40:00|455.18|452.78|456.18|453.78|456.18|453.78|455.18|452.78|0
1649788810000|2022-04-12 18:40:10|456.58|454.18|455.78|453.38|456.79|454.39|455.78|453.38|0
1649788820000|2022-04-12 18:40:20|456.38|453.98|455.78|453.38|456.38|453.98|455.78|453.38|0
1649788830000|2022-04-12 18:40:30|455.38|452.98|455.58|453.18|455.78|453.38|455.38|452.98|0
1649788840000|2022-04-12 18:40:40|455.38|452.98|455.18|452.78|455.38|452.98|455.18|452.78|0
1649788850000|2022-04-12 18:40:50|454.97|452.57|453.97|451.57|454.97|452.57|453.97|451.57|0
1649788860000|2022-04-12 18:41:00|454.57|452.17|455.38|452.98|455.38|452.98|454.57|452.17|0
1649788870000|2022-04-12 18:41:10|455.58|453.18|455.58|453.18|455.58|453.18|455.58|453.18|0
1649788880000|2022-04-12 18:41:20|455.18|452.78|455.58|453.18|455.58|453.18|454.97|452.57|0
1649788890000|2022-04-12 18:41:30|455.38|452.98|455.47|453.07|455.98|453.58|455.38|452.98|0
1649788900000|2022-04-12 18:41:40|455.78|453.38|456.08|453.68|456.18|453.78|455.78|453.38|0
1649788910000|2022-04-12 18:41:50|455.98|453.58|455.98|453.58|455.98|453.58|455.58|453.18|0
1649788920000|2022-04-12 18:42:00|456.38|453.98|456.58|454.18|456.58|454.18|456.38|453.98|0
1649788930000|2022-04-12 18:42:10|456.18|453.78|456.18|453.78|456.18|453.78|455.58|453.18|0
1649788940000|2022-04-12 18:42:20|455.78|453.38|454.77|452.37|455.78|453.38|454.77|452.37|0
1649788950000|2022-04-12 18:42:30|455.17|452.77|454.77|452.37|455.17|452.77|454.77|452.37|0
1649788960000|2022-04-12 18:42:40|455.17|452.77|455.17|452.77|455.17|452.77|454.77|452.37|0
1649788970000|2022-04-12 18:42:50|454.77|452.37|454.57|452.17|454.77|452.37|454.37|451.97|0
1649788980000|2022-04-12 18:43:00|454.17|451.77|454.17|451.77|454.37|451.97|454.17|451.77|0
1649788990000|2022-04-12 18:43:10|453.77|451.37|452.96|450.56|453.77|451.37|452.96|450.56|0
1649789000000|2022-04-12 18:43:20|452.76|450.36|452.96|450.56|452.96|450.56|452.56|450.16|0
1649789010000|2022-04-12 18:43:30|452.76|450.36|452.96|450.56|452.96|450.56|452.76|450.36|0
1649789020000|2022-04-12 18:43:40|452.76|450.36|452.76|450.36|453.16|450.76|452.56|450.16|0
1649789030000|2022-04-12 18:43:50|452.96|450.56|453.16|450.76|453.16|450.76|452.96|450.56|0
1649789040000|2022-04-12 18:44:00|452.76|450.36|452.56|450.16|452.76|450.36|452.36|449.96|0
1649789050000|2022-04-12 18:44:10|452.86|450.46|452.56|450.16|452.86|450.46|452.56|450.16|0
1649789060000|2022-04-12 18:44:20|453.36|450.96|454.37|451.97|454.37|451.97|453.36|450.96|0
1649789070000|2022-04-12 18:44:30|453.97|451.57|453.57|451.17|453.97|451.57|452.96|450.56|0
1649789080000|2022-04-12 18:44:40|453.46|451.06|453.77|451.37|453.77|451.37|453.46|451.06|0
1649789090000|2022-04-12 18:44:50|454.57|452.17|454.37|451.97|454.57|452.17|454.37|451.97|0
1649789100000|2022-04-12 18:45:00|454.77|452.37|455.98|453.58|456.78|454.38|454.77|452.37|0
1649789110000|2022-04-12 18:45:10|455.78|453.38|458.19|455.79|458.19|455.79|455.78|453.38|0
1649789120000|2022-04-12 18:45:20|457.99|455.59|457.89|455.49|458.09|455.69|457.79|455.39|0
1649789130000|2022-04-12 18:45:30|457.79|455.39|458.59|456.19|458.59|456.19|457.79|455.39|0
1649789140000|2022-04-12 18:45:40|457.99|455.59|458.19|455.79|458.19|455.79|457.79|455.39|0
1649789150000|2022-04-12 18:45:50|458.39|455.99|457.99|455.59|458.39|455.99|457.99|455.59|0
1649789160000|2022-04-12 18:46:00|457.79|455.39|456.78|454.38|457.79|455.39|456.78|454.38|0
1649789170000|2022-04-12 18:46:10|456.58|454.18|457.79|455.39|457.79|455.39|456.58|454.18|0
1649789180000|2022-04-12 18:46:20|458.19|455.79|457.38|454.98|458.39|455.99|457.38|454.98|0
1649789190000|2022-04-12 18:46:30|456.98|454.58|457.99|455.59|457.99|455.59|456.98|454.58|0
1649789200000|2022-04-12 18:46:40|458.19|455.79|458.59|456.19|458.59|456.19|458.19|455.79|0
1649789210000|2022-04-12 18:46:50|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1649789220000|2022-04-12 18:47:00|459.4|457|460.41|458.01|460.41|458.01|459.4|457|0
1649789230000|2022-04-12 18:47:10|460.3|457.9|460.61|458.21|460.81|458.41|460.21|457.81|0
1649789240000|2022-04-12 18:47:20|460.01|457.61|459.2|456.8|460.01|457.61|459.2|456.8|0
1649789250000|2022-04-12 18:47:30|459|456.6|459|456.6|459|456.6|458.89|456.49|0
1649789260000|2022-04-12 18:47:40|458.69|456.29|459|456.6|459|456.6|458.69|456.29|0
1649789270000|2022-04-12 18:47:50|459.29|456.89|459.5|457.1|460|457.6|459.2|456.8|0
1649789280000|2022-04-12 18:48:00|459.4|457|458.39|455.99|459.4|457|458.39|455.99|0
1649789290000|2022-04-12 18:48:10|458.59|456.19|457.18|454.78|458.59|456.19|457.18|454.78|0
1649789300000|2022-04-12 18:48:20|456.47|454.07|457.38|454.98|457.38|454.98|456.47|454.07|0
1649789310000|2022-04-12 18:48:30|457.18|454.78|457.99|455.59|457.99|455.59|457.18|454.78|0
1649789320000|2022-04-12 18:48:40|457.79|455.39|457.58|455.18|457.79|455.39|457.18|454.78|0
1649789330000|2022-04-12 18:48:50|457.38|454.98|456.78|454.38|457.38|454.98|456.78|454.38|0
1649789340000|2022-04-12 18:49:00|457.18|454.78|456.78|454.38|457.18|454.78|456.58|454.18|0
1649789350000|2022-04-12 18:49:10|456.67|454.27|456.98|454.58|456.98|454.58|456.67|454.27|0
1649789360000|2022-04-12 18:49:20|457.28|454.88|457.18|454.78|457.58|455.18|457.18|454.78|0
1649789370000|2022-04-12 18:49:30|457.38|454.98|457.99|455.59|457.99|455.59|457.38|454.98|0
1649789380000|2022-04-12 18:49:40|458.19|455.79|458.59|456.19|458.59|456.19|458.19|455.79|0
1649789390000|2022-04-12 18:49:50|458.39|455.99|457.99|455.59|458.39|455.99|457.99|455.59|0
1649789400000|2022-04-12 18:50:00|458.19|455.79|458.39|455.99|458.49|456.09|457.99|455.59|0
1649789410000|2022-04-12 18:50:10|457.78|455.38|458.39|455.99|458.39|455.99|457.78|455.38|0
1649789420000|2022-04-12 18:50:20|458.59|456.19|458.59|456.19|458.59|456.19|457.88|455.48|0
1649789430000|2022-04-12 18:50:30|458.39|455.99|458.39|455.99|458.79|456.39|458.39|455.99|0
1649789440000|2022-04-12 18:50:40|457.68|455.28|456.58|454.18|457.68|455.28|456.58|454.18|0
1649789450000|2022-04-12 18:50:50|456.98|454.58|456.67|454.27|456.98|454.58|456.67|454.27|0
1649789460000|2022-04-12 18:51:00|456.37|453.97|457.28|454.88|457.28|454.88|456.37|453.97|0
1649789470000|2022-04-12 18:51:10|457.18|454.78|456.98|454.58|457.18|454.78|456.98|454.58|0
1649789480000|2022-04-12 18:51:20|457.18|454.78|457.28|454.88|457.38|454.98|457.18|454.78|0
1649789490000|2022-04-12 18:51:30|455.37|452.97|455.37|452.97|455.57|453.17|455.37|452.97|0
1649789500000|2022-04-12 18:51:40|455.77|453.37|455.77|453.37|455.77|453.37|455.77|453.37|0
1649789510000|2022-04-12 18:51:50|455.37|452.97|455.57|453.17|455.57|453.17|455.37|452.97|0
1649789520000|2022-04-12 18:52:00|455.17|452.77|455.37|452.97|455.37|452.97|454.97|452.57|0
1649789530000|2022-04-12 18:52:10|455.97|453.57|455.77|453.37|455.97|453.57|455.57|453.17|0
1649789540000|2022-04-12 18:52:20|455.57|453.17|455.17|452.77|455.77|453.37|455.17|452.77|0
1649789550000|2022-04-12 18:52:30|455.57|453.17|456.37|453.97|456.37|453.97|455.57|453.17|0
1649789560000|2022-04-12 18:52:40|456.17|453.77|456.17|453.77|456.57|454.17|456.17|453.77|0
1649789570000|2022-04-12 18:52:50|456.37|453.97|457.78|455.38|457.78|455.38|456.37|453.97|0
1649789580000|2022-04-12 18:53:00|457.58|455.18|457.58|455.18|458.19|455.79|457.58|455.18|0
1649789590000|2022-04-12 18:53:10|458.19|455.79|458.19|455.79|458.39|455.99|458.19|455.79|0
1649789600000|2022-04-12 18:53:20|457.68|455.28|457.98|455.58|457.98|455.58|457.68|455.28|0
1649789610000|2022-04-12 18:53:30|458.79|456.39|456.98|454.58|458.79|456.39|456.98|454.58|0
1649789620000|2022-04-12 18:53:40|457.27|454.87|456.98|454.58|457.27|454.87|456.98|454.58|0
1649789630000|2022-04-12 18:53:50|457.18|454.78|457.48|455.08|457.48|455.08|457.18|454.78|0
1649789640000|2022-04-12 18:54:00|457.18|454.78|458.59|456.19|458.59|456.19|457.18|454.78|0
1649789650000|2022-04-12 18:54:10|458.39|455.99|458.99|456.59|458.99|456.59|458.39|455.99|0
1649789660000|2022-04-12 18:54:20|459.39|456.99|457.78|455.38|459.39|456.99|457.78|455.38|0
1649789670000|2022-04-12 18:54:30|457.98|455.58|457.98|455.58|458.18|455.78|457.78|455.38|0
1649789680000|2022-04-12 18:54:40|457.58|455.18|457.38|454.98|457.58|455.18|457.27|454.87|0
1649789690000|2022-04-12 18:54:50|457.58|455.18|458.79|456.39|458.79|456.39|457.38|454.98|0
1649789700000|2022-04-12 18:55:00|459.19|456.79|458.89|456.49|459.19|456.79|458.59|456.19|0
1649789710000|2022-04-12 18:55:10|458.99|456.59|460.2|457.8|460.2|457.8|458.99|456.59|0
1649789720000|2022-04-12 18:55:20|460.61|458.21|460.4|458|460.61|458.21|460.3|457.9|0
1649789730000|2022-04-12 18:55:30|460.6|458.2|459.19|456.79|461.01|458.61|459.19|456.79|0
1649789740000|2022-04-12 18:55:40|458.79|456.39|457.88|455.48|458.79|456.39|457.88|455.48|0
1649789750000|2022-04-12 18:55:50|458.79|456.39|459.39|456.99|459.39|456.99|458.79|456.39|0
1649789760000|2022-04-12 18:56:00|458.39|455.99|458.28|455.88|458.59|456.19|458.28|455.88|0
1649789770000|2022-04-12 18:56:10|458.39|455.99|458.38|455.98|458.59|456.19|458.38|455.98|0
1649789780000|2022-04-12 18:56:20|458.18|455.78|458.38|455.98|458.59|456.19|458.18|455.78|0
1649789790000|2022-04-12 18:56:30|457.98|455.58|458.79|456.39|458.79|456.39|457.98|455.58|0
1649789800000|2022-04-12 18:56:40|459.39|456.99|459.39|456.99|459.39|456.99|459.29|456.89|0
1649789810000|2022-04-12 18:56:50|458.99|456.59|458.38|455.98|459.39|456.99|458.38|455.98|0
1649789820000|2022-04-12 18:57:00|457.78|455.38|457.38|454.98|457.78|455.38|457.38|454.98|0
1649789830000|2022-04-12 18:57:10|457.78|455.38|457.58|455.18|457.78|455.38|457.38|454.98|0
1649789840000|2022-04-12 18:57:20|457.47|455.07|457.18|454.78|457.47|455.07|457.18|454.78|0
1649789850000|2022-04-12 18:57:30|457.58|455.18|457.78|455.38|457.88|455.48|457.58|455.18|0
1649789860000|2022-04-12 18:57:40|457.38|454.98|457.38|454.98|457.78|455.38|457.38|454.98|0
1649789870000|2022-04-12 18:57:50|457.17|454.77|457.58|455.18|457.58|455.18|456.97|454.57|0
1649789880000|2022-04-12 18:58:00|457.17|454.77|457.38|454.98|457.58|455.18|457.17|454.77|0
1649789890000|2022-04-12 18:58:10|456.97|454.57|456.57|454.17|456.97|454.57|456.57|454.17|0
1649789900000|2022-04-12 18:58:20|456.77|454.37|457.17|454.77|457.17|454.77|456.77|454.37|0
1649789910000|2022-04-12 18:58:30|457.58|455.18|457.58|455.18|457.78|455.38|457.58|455.18|0
1649789920000|2022-04-12 18:58:40|457.47|455.07|457.38|454.98|457.67|455.27|457.38|454.98|0
1649789930000|2022-04-12 18:58:50|456.97|454.57|456.77|454.37|457.17|454.77|456.77|454.37|0
1649789940000|2022-04-12 18:59:00|457.58|455.18|457.78|455.38|457.78|455.38|457.58|455.18|0
1649789950000|2022-04-12 18:59:10|457.17|454.77|456.77|454.37|457.17|454.77|456.77|454.37|0
1649789960000|2022-04-12 18:59:20|457.27|454.87|457.58|455.18|457.58|455.18|457.27|454.87|0
1649789970000|2022-04-12 18:59:30|457.98|455.58|458.18|455.78|458.18|455.78|457.58|455.18|0
1649789980000|2022-04-12 18:59:40|458.38|455.98|457.58|455.18|458.79|456.39|457.58|455.18|0
1649789990000|2022-04-12 18:59:50|457.17|454.77|457.37|454.97|457.58|455.18|457.17|454.77|0
1649790000000|2022-04-12 19:00:00|456.77|454.37|457.17|454.77|457.17|454.77|456.77|454.37|0
1649790010000|2022-04-12 19:00:10|456.77|454.37|457.78|455.38|457.78|455.38|456.57|454.17|0
1649790020000|2022-04-12 19:00:20|458.58|456.18|458.79|456.39|458.99|456.59|458.58|456.18|0
1649790030000|2022-04-12 19:00:30|458.58|456.18|457.37|454.97|458.58|456.18|457.37|454.97|0
1649790040000|2022-04-12 19:00:40|457.17|454.77|457.17|454.77|457.17|454.77|456.97|454.57|0
1649790050000|2022-04-12 19:00:50|457.07|454.67|456.26|453.86|457.17|454.77|456.26|453.86|0
1649790060000|2022-04-12 19:01:00|455.56|453.16|455.56|453.16|455.76|453.36|455.36|452.96|0
1649790070000|2022-04-12 19:01:10|455.76|453.36|455.56|453.16|455.76|453.36|455.16|452.76|0
1649790080000|2022-04-12 19:01:20|455.46|453.06|456.17|453.77|456.17|453.77|455.46|453.06|0
1649790090000|2022-04-12 19:01:30|455.96|453.56|456.37|453.97|456.57|454.17|455.96|453.56|0
1649790100000|2022-04-12 19:01:40|457.07|454.67|456.57|454.17|457.07|454.67|456.57|454.17|0
1649790110000|2022-04-12 19:01:50|456.77|454.37|456.37|453.97|456.77|454.37|456.37|453.97|0
1649790120000|2022-04-12 19:02:00|456.57|454.17|456.17|453.77|456.97|454.57|456.17|453.77|0
1649790130000|2022-04-12 19:02:10|455.76|453.36|454.76|452.36|455.76|453.36|454.76|452.36|0
1649790140000|2022-04-12 19:02:20|454.56|452.16|454.76|452.36|454.76|452.36|454.56|452.16|0
1649790150000|2022-04-12 19:02:30|454.56|452.16|454.15|451.75|454.76|452.36|454.15|451.75|0
1649790160000|2022-04-12 19:02:40|453.95|451.55|452.55|450.15|453.95|451.55|452.55|450.15|0
1649790180000|2022-04-12 19:03:00|452.35|449.95|451.14|448.74|452.35|449.95|451.14|448.74|0
1649790190000|2022-04-12 19:03:10|451.34|448.94|451.14|448.74|451.34|448.94|451.14|448.74|0
1649790200000|2022-04-12 19:03:20|451.34|448.94|450.34|447.94|451.34|448.94|450.34|447.94|0
1649790210000|2022-04-12 19:03:30|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1649790220000|2022-04-12 19:03:40|450.14|447.74|449.74|447.34|450.14|447.74|449.74|447.34|0
1649790230000|2022-04-12 19:03:50|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1649790240000|2022-04-12 19:04:00|449.74|447.34|449.34|446.94|449.94|447.54|449.34|446.94|0
1649790250000|2022-04-12 19:04:10|449.54|447.14|449.34|446.94|449.54|447.14|449.34|446.94|0
1649790260000|2022-04-12 19:04:20|449.64|447.24|449.74|447.34|449.74|447.34|449.34|446.94|0
1649790270000|2022-04-12 19:04:30|449.54|447.14|448.74|446.34|449.54|447.14|448.74|446.34|0
1649790280000|2022-04-12 19:04:40|448.94|446.54|449.14|446.74|449.14|446.74|448.94|446.54|0
1649790290000|2022-04-12 19:04:50|449.54|447.14|449.14|446.74|449.54|447.14|449.14|446.74|0
1649790300000|2022-04-12 19:05:00|449.34|446.94|448.74|446.34|449.34|446.94|448.74|446.34|0
1649790310000|2022-04-12 19:05:10|448.84|446.44|448.84|446.44|448.94|446.54|448.84|446.44|0
1649790320000|2022-04-12 19:05:20|448.74|446.34|449.84|447.44|449.84|447.44|448.74|446.34|0
1649790330000|2022-04-12 19:05:30|450.14|447.74|449.74|447.34|450.34|447.94|449.74|447.34|0
1649790340000|2022-04-12 19:05:40|449.14|446.74|448.74|446.34|449.14|446.74|448.74|446.34|0
1649790350000|2022-04-12 19:05:50|448.94|446.54|448.94|446.54|448.94|446.54|448.94|446.54|0
1649790360000|2022-04-12 19:06:00|448.34|445.94|449.54|447.14|449.54|447.14|448.34|445.94|0
1649790370000|2022-04-12 19:06:10|449.64|447.24|450.14|447.74|450.14|447.74|449.64|447.24|0
1649790380000|2022-04-12 19:06:20|450.54|448.14|449.74|447.34|450.54|448.14|449.74|447.34|0
1649790390000|2022-04-12 19:06:30|450.14|447.74|450.34|447.94|450.34|447.94|450.04|447.64|0
1649790400000|2022-04-12 19:06:40|449.74|447.34|450.14|447.74|450.14|447.74|449.74|447.34|0
1649790410000|2022-04-12 19:06:50|450.34|447.94|450.34|447.94|450.34|447.94|450.34|447.94|0
1649790420000|2022-04-12 19:07:00|450.54|448.14|449.14|446.74|450.54|448.14|449.14|446.74|0
1649790430000|2022-04-12 19:07:10|448.94|446.54|448.74|446.34|448.94|446.54|448.34|445.94|0
1649790440000|2022-04-12 19:07:20|448.64|446.24|448.14|445.74|448.64|446.24|448.14|445.74|0
1649790450000|2022-04-12 19:07:30|448.34|445.94|448.24|445.84|448.34|445.94|448.24|445.84|0
1649790460000|2022-04-12 19:07:40|448.34|445.94|448.14|445.74|448.34|445.94|448.14|445.74|0
1649790470000|2022-04-12 19:07:50|448.34|445.94|448.34|445.94|448.34|445.94|447.94|445.54|0
1649790480000|2022-04-12 19:08:00|448.14|445.74|447.74|445.34|448.14|445.74|447.74|445.34|0
1649790490000|2022-04-12 19:08:10|447.94|445.54|447.74|445.34|447.94|445.54|447.74|445.34|0
1649790500000|2022-04-12 19:08:20|446.94|444.54|446.54|444.14|446.94|444.54|446.54|444.14|0
1649790510000|2022-04-12 19:08:30|446.14|443.74|446.14|443.74|446.14|443.74|445.94|443.54|0
1649790520000|2022-04-12 19:08:40|445.94|443.54|445.94|443.54|446.34|443.94|445.94|443.54|0
1649790530000|2022-04-12 19:08:50|445.74|443.34|445.34|442.94|445.74|443.34|445.34|442.94|0
1649790540000|2022-04-12 19:09:00|445.54|443.14|445.14|442.74|445.54|443.14|445.14|442.74|0
1649790550000|2022-04-12 19:09:10|444.94|442.54|444.75|442.35|444.94|442.54|444.75|442.35|0
1649790560000|2022-04-12 19:09:20|444.74|442.34|444.74|442.34|444.74|442.34|444.55|442.15|0
1649790570000|2022-04-12 19:09:30|444.84|442.44|444.55|442.15|444.84|442.44|444.55|442.15|0
1649790580000|2022-04-12 19:09:40|444.35|441.95|443.75|441.35|444.35|441.95|443.75|441.35|0
1649790590000|2022-04-12 19:09:50|443.95|441.55|443.75|441.35|444.15|441.75|443.75|441.35|0
1649790600000|2022-04-12 19:10:00|444.15|441.75|444.55|442.15|444.55|442.15|444.15|441.75|0
1649790610000|2022-04-12 19:10:10|444.15|441.75|444.74|442.34|444.74|442.34|444.15|441.75|0
1649790620000|2022-04-12 19:10:20|444.54|442.14|444.35|441.95|444.54|442.14|444.15|441.75|0
1649790630000|2022-04-12 19:10:30|444.54|442.14|444.74|442.34|444.74|442.34|444.54|442.14|0
1649790640000|2022-04-12 19:10:40|444.94|442.54|444.54|442.14|445.34|442.94|444.54|442.14|0
1649790650000|2022-04-12 19:10:50|444.35|441.95|444.54|442.14|444.54|442.14|444.35|441.95|0
1649790660000|2022-04-12 19:11:00|444.74|442.34|444.74|442.34|445.14|442.74|444.74|442.34|0
1649790670000|2022-04-12 19:11:10|445.34|442.94|444.94|442.54|445.34|442.94|444.94|442.54|0
1649790680000|2022-04-12 19:11:20|444.74|442.34|443.95|441.55|444.74|442.34|443.95|441.55|0
1649790690000|2022-04-12 19:11:30|444.15|441.75|444.74|442.34|444.74|442.34|444.15|441.75|0
1649790700000|2022-04-12 19:11:40|444.94|442.54|444.54|442.14|444.94|442.54|444.54|442.14|0
1649790710000|2022-04-12 19:11:50|445.14|442.74|445.74|443.34|445.74|443.34|445.14|442.74|0
1649790720000|2022-04-12 19:12:00|445.94|443.54|445.94|443.54|445.94|443.54|445.64|443.24|0
1649790730000|2022-04-12 19:12:10|445.84|443.44|444.74|442.34|445.84|443.44|444.74|442.34|0
1649790740000|2022-04-12 19:12:20|444.94|442.54|444.54|442.14|444.94|442.54|444.54|442.14|0
1649790750000|2022-04-12 19:12:30|444.34|441.94|444.34|441.94|444.34|441.94|444.34|441.94|0
1649790760000|2022-04-12 19:12:40|444.54|442.14|444.54|442.14|444.54|442.14|444.34|441.94|0
1649790770000|2022-04-12 19:12:50|444.34|441.94|444.14|441.74|444.34|441.94|444.14|441.74|0
1649790780000|2022-04-12 19:13:00|442.75|440.35|442.35|439.95|442.75|440.35|442.35|439.95|0
1649790790000|2022-04-12 19:13:10|442.15|439.75|442.15|439.75|442.35|439.95|442.15|439.75|0
1649790800000|2022-04-12 19:13:20|442.35|439.95|442.75|440.35|442.75|440.35|442.35|439.95|0
1649790810000|2022-04-12 19:13:30|442.95|440.55|442.75|440.35|442.95|440.55|442.55|440.15|0
1649790820000|2022-04-12 19:13:40|442.55|440.15|442.95|440.55|442.95|440.55|442.55|440.15|0
1649790830000|2022-04-12 19:13:50|442.75|440.35|443.15|440.75|443.15|440.75|442.75|440.35|0
1649790840000|2022-04-12 19:14:00|443.53|441.13|443.73|441.33|444.52|442.12|443.53|441.13|0
1649790850000|2022-04-12 19:14:10|443.13|440.73|442.73|440.33|443.13|440.73|442.73|440.33|0
1649790860000|2022-04-12 19:14:20|442.93|440.53|442.93|440.53|442.93|440.53|442.73|440.33|0
1649790870000|2022-04-12 19:14:30|442.83|440.43|442.93|440.53|442.93|440.53|442.83|440.43|0
1649790880000|2022-04-12 19:14:40|442.73|440.33|443.13|440.73|443.13|440.73|442.73|440.33|0
1649790890000|2022-04-12 19:14:50|443.53|441.13|443.92|441.52|443.92|441.52|443.53|441.13|0
1649790900000|2022-04-12 19:15:00|443.82|441.42|444.12|441.72|444.12|441.72|443.82|441.42|0
1649790910000|2022-04-12 19:15:10|443.53|441.13|443.53|441.13|443.53|441.13|443.13|440.73|0
1649790920000|2022-04-12 19:15:20|443.92|441.52|443.73|441.33|443.92|441.52|443.73|441.33|0
1649790940000|2022-04-12 19:15:40|443.53|441.13|442.93|440.53|443.73|441.33|442.93|440.53|0
1649790950000|2022-04-12 19:15:50|443.22|440.82|443.22|440.82|443.22|440.82|442.93|440.53|0
1649790960000|2022-04-12 19:16:00|444.52|442.12|445.12|442.72|445.12|442.72|444.32|441.92|0
1649790970000|2022-04-12 19:16:10|444.42|442.02|444.52|442.12|444.52|442.12|444.42|442.02|0
1649790980000|2022-04-12 19:16:20|444.32|441.92|444.62|442.22|444.62|442.22|444.32|441.92|0
1649790990000|2022-04-12 19:16:30|444.92|442.52|445.32|442.92|445.32|442.92|444.52|442.12|0
1649791000000|2022-04-12 19:16:40|445.21|442.81|445.52|443.12|445.72|443.32|445.21|442.81|0
1649791010000|2022-04-12 19:16:50|445.32|442.92|445.52|443.12|445.52|443.12|445.32|442.92|0
1649791020000|2022-04-12 19:17:00|445.12|442.72|444.32|441.92|445.32|442.92|444.32|441.92|0
1649791030000|2022-04-12 19:17:10|444.12|441.72|443.92|441.52|444.52|442.12|443.92|441.52|0
1649791040000|2022-04-12 19:17:20|443.72|441.32|443.52|441.12|443.72|441.32|443.52|441.12|0
1649791050000|2022-04-12 19:17:30|443.72|441.32|444.72|442.32|444.72|442.32|443.72|441.32|0
1649791060000|2022-04-12 19:17:40|444.52|442.12|443.92|441.52|444.52|442.12|443.72|441.32|0
1649791070000|2022-04-12 19:17:50|444.12|441.72|444.32|441.92|444.52|442.12|444.12|441.72|0
1649791080000|2022-04-12 19:18:00|444.52|442.12|444.72|442.32|444.72|442.32|444.52|442.12|0
1649791090000|2022-04-12 19:18:10|444.61|442.21|444.72|442.32|445.12|442.72|444.61|442.21|0
1649791100000|2022-04-12 19:18:20|444.92|442.52|445.12|442.72|445.12|442.72|444.92|442.52|0
1649791110000|2022-04-12 19:18:30|444.92|442.52|444.32|441.92|444.92|442.52|444.32|441.92|0
1649791120000|2022-04-12 19:18:40|444.12|441.72|444.72|442.32|444.72|442.32|444.12|441.72|0
1649791130000|2022-04-12 19:18:50|444.52|442.12|444.72|442.32|444.72|442.32|444.52|442.12|0
1649791140000|2022-04-12 19:19:00|445.12|442.72|445.21|442.81|445.51|443.11|445.12|442.72|0
1649791150000|2022-04-12 19:19:10|445.31|442.91|444.52|442.12|445.31|442.91|444.52|442.12|0
1649791160000|2022-04-12 19:19:20|444.72|442.32|445.12|442.72|445.31|442.91|444.72|442.32|0
1649791170000|2022-04-12 19:19:30|444.92|442.52|444.72|442.32|445.12|442.72|444.72|442.32|0
1649791180000|2022-04-12 19:19:40|444.92|442.52|445.31|442.91|445.31|442.91|444.92|442.52|0
1649791190000|2022-04-12 19:19:50|445.51|443.11|446.51|444.11|446.51|444.11|445.51|443.11|0
1649791200000|2022-04-12 19:20:00|446.71|444.31|447.51|445.11|448.11|445.71|446.71|444.31|0
1649791210000|2022-04-12 19:20:10|447.31|444.91|447.8|445.4|447.8|445.4|447.31|444.91|0
1649791220000|2022-04-12 19:20:20|447.71|445.31|448.11|445.71|448.11|445.71|447.71|445.31|0
1649791230000|2022-04-12 19:20:30|448.9|446.5|448.71|446.31|449.1|446.7|448.71|446.31|0
1649791240000|2022-04-12 19:20:40|448.51|446.11|447.2|444.8|448.51|446.11|447.2|444.8|0
1649791250000|2022-04-12 19:20:50|447.31|444.91|448.11|445.71|448.11|445.71|447.11|444.71|0
1649791260000|2022-04-12 19:21:00|447.71|445.31|447.91|445.51|448.11|445.71|447.71|445.31|0
1649791270000|2022-04-12 19:21:10|447.71|445.31|447.8|445.4|447.91|445.51|447.51|445.11|0
1649791280000|2022-04-12 19:21:20|447.91|445.51|448.9|446.5|448.9|446.5|447.91|445.51|0
1649791290000|2022-04-12 19:21:30|449.1|446.7|449.1|446.7|449.1|446.7|448.9|446.5|0
1649791300000|2022-04-12 19:21:40|449.3|446.9|449.7|447.3|449.7|447.3|449.3|446.9|0
1649791310000|2022-04-12 19:21:50|449.8|447.4|448.9|446.5|449.9|447.5|448.9|446.5|0
1649791320000|2022-04-12 19:22:00|449.5|447.1|448.6|446.2|449.5|447.1|448.6|446.2|0
1649791330000|2022-04-12 19:22:10|449|446.6|448|445.6|449|446.6|448|445.6|0
1649791340000|2022-04-12 19:22:20|447.51|445.11|447.31|444.91|447.51|445.11|447.11|444.71|0
1649791350000|2022-04-12 19:22:30|447.51|445.11|447.51|445.11|447.51|445.11|447.51|445.11|0
1649791360000|2022-04-12 19:22:40|447.71|445.31|447.7|445.3|447.71|445.31|447.31|444.91|0
1649791370000|2022-04-12 19:22:50|447.9|445.5|447.9|445.5|448.1|445.7|447.9|445.5|0
1649791380000|2022-04-12 19:23:00|447.8|445.4|448.1|445.7|448.3|445.9|447.8|445.4|0
1649791390000|2022-04-12 19:23:10|448.3|445.9|448.9|446.5|449.1|446.7|448.3|445.9|0
1649791400000|2022-04-12 19:23:20|448.7|446.3|449.7|447.3|449.7|447.3|448.7|446.3|0
1649791410000|2022-04-12 19:23:30|450.3|447.9|449.9|447.5|450.3|447.9|449.9|447.5|0
1649791420000|2022-04-12 19:23:40|450.7|448.3|450.1|447.7|450.9|448.5|450.1|447.7|0
1649791430000|2022-04-12 19:23:50|450.3|447.9|449.7|447.3|450.3|447.9|449.6|447.2|0
1649791440000|2022-04-12 19:24:00|448.7|446.3|448.9|446.5|449.3|446.9|448.7|446.3|0
1649791450000|2022-04-12 19:24:10|449.1|446.7|449.3|446.9|449.3|446.9|449.1|446.7|0
1649791460000|2022-04-12 19:24:20|449.9|447.5|449.9|447.5|449.9|447.5|449.7|447.3|0
1649791470000|2022-04-12 19:24:30|449.7|447.3|449.5|447.1|449.7|447.3|449.5|447.1|0
1649791480000|2022-04-12 19:24:40|449.4|447|448.9|446.5|449.5|447.1|448.9|446.5|0
1649791490000|2022-04-12 19:24:50|448.5|446.1|448.3|445.9|448.5|446.1|448.3|445.9|0
1649791500000|2022-04-12 19:25:00|447.7|445.3|447.1|444.7|447.7|445.3|446.91|444.51|0
1649791510000|2022-04-12 19:25:10|447.7|445.3|446.71|444.31|447.7|445.3|446.71|444.31|0
1649791520000|2022-04-12 19:25:20|446.51|444.11|446.51|444.11|446.71|444.31|446.51|444.11|0
1649791530000|2022-04-12 19:25:30|446.71|444.31|446.71|444.31|446.9|444.5|446.51|444.11|0
1649791540000|2022-04-12 19:25:40|446.51|444.11|446.71|444.31|446.8|444.4|446.51|444.11|0
1649791550000|2022-04-12 19:25:50|446.31|443.91|446.7|444.3|446.7|444.3|446|443.6|0
1649791560000|2022-04-12 19:26:00|446.31|443.91|446.7|444.3|446.7|444.3|446.11|443.71|0
1649791570000|2022-04-12 19:26:10|446.51|444.11|446.11|443.71|446.51|444.11|446.11|443.71|0
1649791580000|2022-04-12 19:26:20|445.91|443.51|445.8|443.4|445.91|443.51|445.8|443.4|0
1649791590000|2022-04-12 19:26:30|445.31|442.91|444.91|442.51|445.31|442.91|444.91|442.51|0
1649791600000|2022-04-12 19:26:40|444.71|442.31|444.91|442.51|444.91|442.51|444.71|442.31|0
1649791610000|2022-04-12 19:26:50|444.71|442.31|445.51|443.11|445.71|443.31|444.71|442.31|0
1649791620000|2022-04-12 19:27:00|445.21|442.81|444.91|442.51|445.21|442.81|444.91|442.51|0
1649791630000|2022-04-12 19:27:10|445.01|442.61|445.31|442.91|445.31|442.91|444.91|442.51|0
1649791640000|2022-04-12 19:27:20|445.51|443.11|445.31|442.91|445.51|443.11|445.31|442.91|0
1649791650000|2022-04-12 19:27:30|445.91|443.51|445.31|442.91|446.4|444|445.31|442.91|0
1649791660000|2022-04-12 19:27:40|445.11|442.71|445.31|442.91|445.31|442.91|445.11|442.71|0
1649791670000|2022-04-12 19:27:50|445.71|443.31|445.31|442.91|445.71|443.31|445.31|442.91|0
1649791680000|2022-04-12 19:28:00|444.91|442.51|444.11|441.71|445.01|442.61|443.91|441.51|0
1649791690000|2022-04-12 19:28:10|445.01|442.61|444.51|442.11|445.01|442.61|444.51|442.11|0
1649791700000|2022-04-12 19:28:20|444.31|441.91|444.71|442.31|444.71|442.31|444.31|441.91|0
1649791710000|2022-04-12 19:28:30|444.51|442.11|444.11|441.71|444.51|442.11|444.11|441.71|0
1649791720000|2022-04-12 19:28:40|443.91|441.51|442.92|440.52|443.91|441.51|442.92|440.52|0
1649791730000|2022-04-12 19:28:50|442.72|440.32|441.93|439.53|442.72|440.32|441.93|439.53|0
1649791740000|2022-04-12 19:29:00|441.53|439.13|441.53|439.13|441.73|439.33|441.53|439.13|0
1649791750000|2022-04-12 19:29:10|441.33|438.93|441.13|438.73|441.33|438.93|440.73|438.33|0
1649791760000|2022-04-12 19:29:20|441.33|438.93|441.53|439.13|442.72|440.32|441.33|438.93|0
1649791770000|2022-04-12 19:29:30|441.93|439.53|442.92|440.52|442.92|440.52|441.93|439.53|0
1649791780000|2022-04-12 19:29:40|443.12|440.72|443.12|440.72|443.12|440.72|442.92|440.52|0
1649791790000|2022-04-12 19:29:50|443.32|440.92|443.71|441.31|443.71|441.31|443.32|440.92|0
1649791800000|2022-04-12 19:30:00|442.52|440.12|441.92|439.52|442.52|440.12|441.92|439.52|0
1649791810000|2022-04-12 19:30:10|441.53|439.13|442.72|440.32|442.72|440.32|441.53|439.13|0
1649791820000|2022-04-12 19:30:20|443.12|440.72|442.12|439.72|443.41|441.01|442.12|439.72|0
1649791830000|2022-04-12 19:30:30|441.92|439.52|441.73|439.33|441.92|439.52|441.73|439.33|0
1649791840000|2022-04-12 19:30:40|441.92|439.52|442.52|440.12|442.72|440.32|441.92|439.52|0
1649791850000|2022-04-12 19:30:50|442.72|440.32|442.72|440.32|442.92|440.52|442.72|440.32|0
1649791860000|2022-04-12 19:31:00|442.92|440.52|444.11|441.71|444.11|441.71|442.92|440.52|0
1649791870000|2022-04-12 19:31:10|444.31|441.91|444.31|441.91|444.41|442.01|444.31|441.91|0
1649791880000|2022-04-12 19:31:20|443.51|441.11|443.91|441.51|443.91|441.51|443.51|441.11|0
1649791890000|2022-04-12 19:31:30|444.71|442.31|445.11|442.71|445.11|442.71|444.71|442.31|0
1649791900000|2022-04-12 19:31:40|445|442.6|445.23|442.83|445.43|443.03|444.91|442.51|0
1649791910000|2022-04-12 19:31:50|444.64|442.24|444.44|442.04|444.84|442.44|444.44|442.04|0
1649791920000|2022-04-12 19:32:00|444.24|441.84|443.74|441.34|444.24|441.84|443.74|441.34|0
1649791930000|2022-04-12 19:32:10|443.84|441.44|444.04|441.64|444.24|441.84|443.84|441.44|0
1649791940000|2022-04-12 19:32:20|444.64|442.24|444.44|442.04|445.04|442.64|444.44|442.04|0
1649791950000|2022-04-12 19:32:30|444.24|441.84|443.64|441.24|444.24|441.84|443.64|441.24|0
1649791960000|2022-04-12 19:32:40|442.06|439.66|442.06|439.66|442.06|439.66|441.66|439.26|0
1649791970000|2022-04-12 19:32:50|442.25|439.85|443.25|440.85|443.25|440.85|442.25|439.85|0
1649791980000|2022-04-12 19:33:00|443.14|440.74|442.75|440.35|443.25|440.85|442.75|440.35|0
1649791990000|2022-04-12 19:33:10|443.05|440.65|442.45|440.05|443.05|440.65|442.35|439.95|0
1649792000000|2022-04-12 19:33:20|443.44|441.04|443.64|441.24|443.64|441.24|443.44|441.04|0
1649792010000|2022-04-12 19:33:30|444.24|441.84|445.83|443.43|445.83|443.43|444.24|441.84|0
1649792020000|2022-04-12 19:33:40|445.03|442.63|445.03|442.63|445.23|442.83|445.03|442.63|0
1649792030000|2022-04-12 19:33:50|444.44|442.04|444.24|441.84|444.64|442.24|444.24|441.84|0
1649792040000|2022-04-12 19:34:00|443.84|441.44|443.05|440.65|443.84|441.44|443.05|440.65|0
1649792050000|2022-04-12 19:34:10|442.65|440.25|442.65|440.25|442.85|440.45|442.65|440.25|0
1649792060000|2022-04-12 19:34:20|442.94|440.54|443.24|440.84|443.24|440.84|442.85|440.45|0
1649792070000|2022-04-12 19:34:30|443.64|441.24|444.04|441.64|444.04|441.64|443.64|441.24|0
1649792080000|2022-04-12 19:34:40|444.24|441.84|444.44|442.04|444.44|442.04|444.24|441.84|0
1649792090000|2022-04-12 19:34:50|444.64|442.24|444.04|441.64|444.64|442.24|444.04|441.64|0
1649792100000|2022-04-12 19:35:00|443.24|440.84|443.24|440.84|443.64|441.24|443.24|440.84|0
1649792110000|2022-04-12 19:35:10|443.05|440.65|443.05|440.65|443.05|440.65|443.05|440.65|0
1649792120000|2022-04-12 19:35:20|442.85|440.45|442.65|440.25|442.85|440.45|442.65|440.25|0
1649792130000|2022-04-12 19:35:30|442.85|440.45|443.64|441.24|443.84|441.44|442.65|440.25|0
1649792140000|2022-04-12 19:35:40|443.54|441.14|442.85|440.45|443.84|441.44|442.85|440.45|0
1649792150000|2022-04-12 19:35:50|443.05|440.65|443.84|441.44|443.84|441.44|443.05|440.65|0
1649792160000|2022-04-12 19:36:00|444.44|442.04|445.03|442.63|445.03|442.63|444.04|441.64|0
1649792170000|2022-04-12 19:36:10|443.84|441.44|443.64|441.24|443.84|441.44|443.44|441.04|0
1649792180000|2022-04-12 19:36:20|443.84|441.44|444.83|442.43|445.03|442.63|443.84|441.44|0
1649792190000|2022-04-12 19:36:30|444.44|442.04|444.83|442.43|444.83|442.43|444.44|442.04|0
1649792200000|2022-04-12 19:36:40|445.03|442.63|446.23|443.83|446.23|443.83|445.03|442.63|0
1649792210000|2022-04-12 19:36:50|446.62|444.22|447.22|444.82|447.42|445.02|446.62|444.22|0
1649792220000|2022-04-12 19:37:00|447.02|444.62|446.62|444.22|447.02|444.62|446.62|444.22|0
1649792230000|2022-04-12 19:37:10|447.62|445.22|447.42|445.02|447.62|445.22|447.42|445.02|0
1649792240000|2022-04-12 19:37:20|447.02|444.62|446.62|444.22|447.02|444.62|446.62|444.22|0
1649792250000|2022-04-12 19:37:30|446.42|444.02|445.63|443.23|446.42|444.02|445.63|443.23|0
1649792260000|2022-04-12 19:37:40|446.03|443.63|446.03|443.63|446.22|443.82|446.03|443.63|0
1649792270000|2022-04-12 19:37:50|446.62|444.22|446.82|444.42|446.82|444.42|446.62|444.22|0
1649792280000|2022-04-12 19:38:00|447.42|445.02|447.82|445.42|448.02|445.62|447.42|445.02|0
1649792290000|2022-04-12 19:38:10|447.62|445.22|447.62|445.22|447.62|445.22|446.82|444.42|0
1649792300000|2022-04-12 19:38:20|447.82|445.42|447.82|445.42|448.11|445.71|447.82|445.42|0
1649792310000|2022-04-12 19:38:30|448.31|445.91|448.42|446.02|448.82|446.42|448.31|445.91|0
1649792320000|2022-04-12 19:38:40|448.82|446.42|450.11|447.71|450.21|447.81|448.82|446.42|0
1649792330000|2022-04-12 19:38:50|449.01|446.61|449.61|447.21|449.61|447.21|449.01|446.61|0
1649792340000|2022-04-12 19:39:00|450.01|447.61|449.91|447.51|450.01|447.61|449.61|447.21|0
1649792350000|2022-04-12 19:39:10|450.41|448.01|450.51|448.11|450.51|448.11|450.21|447.81|0
1649792360000|2022-04-12 19:39:20|450.41|448.01|450.61|448.21|450.61|448.21|450.41|448.01|0
1649792370000|2022-04-12 19:39:30|450.41|448.01|450.61|448.21|450.81|448.41|450.41|448.01|0
1649792380000|2022-04-12 19:39:40|452.61|450.21|451.41|449.01|452.61|450.21|451.41|449.01|0
1649792390000|2022-04-12 19:39:50|451.81|449.41|451.41|449.01|451.81|449.41|451.41|449.01|0
1649792400000|2022-04-12 19:40:00|451.21|448.81|452.21|449.81|452.21|449.81|451.01|448.61|0
1649792410000|2022-04-12 19:40:10|452.01|449.61|452.01|449.61|452.21|449.81|452.01|449.61|0
1649792420000|2022-04-12 19:40:20|453.41|451.01|453.21|450.81|453.41|451.01|453.21|450.81|0
1649792430000|2022-04-12 19:40:30|453.41|451.01|453.21|450.81|453.41|451.01|453.21|450.81|0
1649792440000|2022-04-12 19:40:40|453.31|450.91|452.81|450.41|453.31|450.91|452.81|450.41|0
1649792450000|2022-04-12 19:40:50|453.01|450.61|451.41|449.01|453.01|450.61|451.21|448.81|0
1649792460000|2022-04-12 19:41:00|451.71|449.31|453.41|451.01|453.41|451.01|451.71|449.31|0
1649792470000|2022-04-12 19:41:10|453.31|450.91|452.41|450.01|453.61|451.21|452.41|450.01|0
1649792480000|2022-04-12 19:41:20|452.81|450.41|452.21|449.81|452.81|450.41|452.01|449.61|0
1649792490000|2022-04-12 19:41:30|452.01|449.61|451.61|449.21|452.01|449.61|451.61|449.21|0
1649792500000|2022-04-12 19:41:40|450.61|448.21|450.11|447.71|450.61|448.21|450.01|447.61|0
1649792510000|2022-04-12 19:41:50|450.01|447.61|449.81|447.41|450.01|447.61|449.61|447.21|0
1649792520000|2022-04-12 19:42:00|449.21|446.81|449.01|446.61|449.21|446.81|449.01|446.61|0
1649792530000|2022-04-12 19:42:10|448.81|446.41|448.81|446.41|448.81|446.41|448.81|446.41|0
1649792540000|2022-04-12 19:42:20|449.01|446.61|448.91|446.51|449.11|446.71|448.91|446.51|0
1649792550000|2022-04-12 19:42:30|449.01|446.61|449.81|447.41|449.81|447.41|449.01|446.61|0
1649792560000|2022-04-12 19:42:40|450.01|447.61|450.01|447.61|450.21|447.81|450.01|447.61|0
1649792570000|2022-04-12 19:42:50|449.61|447.21|450.01|447.61|450.21|447.81|449.61|447.21|0
1649792580000|2022-04-12 19:43:00|449.21|446.81|449.01|446.61|449.21|446.81|448.61|446.21|0
1649792590000|2022-04-12 19:43:10|449.41|447.01|449.41|447.01|449.41|447.01|449.01|446.61|0
1649792600000|2022-04-12 19:43:20|449.61|447.21|450.21|447.81|450.21|447.81|449.61|447.21|0
1649792610000|2022-04-12 19:43:30|450.41|448.01|450.81|448.41|450.81|448.41|450.41|448.01|0
1649792620000|2022-04-12 19:43:40|450.61|448.21|449.21|446.81|450.61|448.21|449.21|446.81|0
1649792630000|2022-04-12 19:43:50|449.01|446.61|449.71|447.31|449.71|447.31|449.01|446.61|0
1649792640000|2022-04-12 19:44:00|450.61|448.21|451.01|448.61|451.01|448.61|450.61|448.21|0
1649792650000|2022-04-12 19:44:10|450.81|448.41|451.81|449.41|452.21|449.81|450.81|448.41|0
1649792660000|2022-04-12 19:44:20|451.21|448.81|450.41|448.01|451.21|448.81|450.41|448.01|0
1649792670000|2022-04-12 19:44:30|450.81|448.41|450.61|448.21|450.81|448.41|450.61|448.21|0
1649792680000|2022-04-12 19:44:40|450.41|448.01|449.81|447.41|450.41|448.01|449.61|447.21|0
1649792690000|2022-04-12 19:44:50|449.21|446.81|449.41|447.01|449.61|447.21|449.21|446.81|0
1649792700000|2022-04-12 19:45:00|447.02|444.62|448.01|445.61|448.21|445.81|447.02|444.62|0
1649792710000|2022-04-12 19:45:10|448.91|446.51|449.3|446.9|449.61|447.21|448.91|446.51|0
1649792720000|2022-04-12 19:45:20|449.01|446.61|449.3|446.9|450.81|448.41|449.01|446.61|0
1649792730000|2022-04-12 19:45:30|450.01|447.61|448.41|446.01|450.01|447.61|448.41|446.01|0
1649792740000|2022-04-12 19:45:40|448.21|445.81|449.01|446.61|449.21|446.81|448.21|445.81|0
1649792750000|2022-04-12 19:45:50|449.61|447.21|450.01|447.61|450.01|447.61|449.61|447.21|0
1649792760000|2022-04-12 19:46:00|450.21|447.81|450.21|447.81|450.21|447.81|449.81|447.41|0
1649792770000|2022-04-12 19:46:10|449.61|447.21|450.61|448.21|450.61|448.21|449.61|447.21|0
1649792780000|2022-04-12 19:46:20|450.21|447.81|450.41|448.01|450.81|448.41|450.21|447.81|0
1649792790000|2022-04-12 19:46:30|449.41|447.01|450.01|447.61|450.01|447.61|449.41|447.01|0
1649792800000|2022-04-12 19:46:40|449.81|447.41|449.21|446.81|449.81|447.41|449.21|446.81|0
1649792810000|2022-04-12 19:46:50|449.5|447.1|450.81|448.41|450.81|448.41|449.5|447.1|0
1649792820000|2022-04-12 19:47:00|450.9|448.5|451.41|449.01|451.81|449.41|450.81|448.41|0
1649792830000|2022-04-12 19:47:10|451.61|449.21|451.7|449.3|451.7|449.3|451.41|449.01|0
1649792840000|2022-04-12 19:47:20|452.21|449.81|453.81|451.41|453.81|451.41|452.21|449.81|0
1649792850000|2022-04-12 19:47:30|454.41|452.01|454.21|451.81|454.41|452.01|453.7|451.3|0
1649792860000|2022-04-12 19:47:40|454.41|452.01|454.61|452.21|454.61|452.21|454.41|452.01|0
1649792870000|2022-04-12 19:47:50|455.01|452.61|455.41|453.01|455.81|453.41|455.01|452.61|0
1649792880000|2022-04-12 19:48:00|455.01|452.61|456.62|454.22|456.62|454.22|455.01|452.61|0
1649792890000|2022-04-12 19:48:10|457.42|455.02|457.92|455.52|457.92|455.52|457.42|455.02|0
1649792900000|2022-04-12 19:48:20|457.11|454.71|457.22|454.82|457.22|454.82|457.02|454.62|0
1649792910000|2022-04-12 19:48:30|456.31|453.91|455.41|453.01|456.31|453.91|455.41|453.01|0
1649792920000|2022-04-12 19:48:40|455.71|453.31|455.51|453.11|455.71|453.31|455.21|452.81|0
1649792930000|2022-04-12 19:48:50|455.01|452.61|456.11|453.71|456.11|453.71|455.01|452.61|0
1649792940000|2022-04-12 19:49:00|456.21|453.81|453.45|451.05|456.21|453.81|452.94|450.54|0
1649792950000|2022-04-12 19:49:10|453.75|451.35|454.25|451.85|454.25|451.85|453.75|451.35|0
1649792960000|2022-04-12 19:49:20|455.03|452.63|455.23|452.83|455.23|452.83|454.63|452.23|0
1649792970000|2022-04-12 19:49:30|456.23|453.83|456.03|453.63|456.43|454.03|456.03|453.63|0
1649792980000|2022-04-12 19:49:40|455.43|453.03|455.43|453.03|455.83|453.43|455.33|452.93|0
1649792990000|2022-04-12 19:49:50|455.23|452.83|454.83|452.43|455.93|453.53|454.83|452.43|0
1649793000000|2022-04-12 19:50:00|454.03|451.63|454.83|452.43|454.83|452.43|454.03|451.63|0
1649793010000|2022-04-12 19:50:10|454.43|452.03|454.23|451.83|454.43|452.03|454.23|451.83|0
1649793020000|2022-04-12 19:50:20|454.83|452.43|455.63|453.23|455.83|453.43|454.83|452.43|0
1649793030000|2022-04-12 19:50:30|456.83|454.43|457.23|454.83|457.23|454.83|456.83|454.43|0
1649793040000|2022-04-12 19:50:40|456.63|454.23|456.53|454.13|456.63|454.23|456.43|454.03|0
1649793050000|2022-04-12 19:50:50|456.43|454.03|456.43|454.03|456.83|454.43|456.43|454.03|0
1649793060000|2022-04-12 19:51:00|456.23|453.83|456.63|454.23|456.63|454.23|456.03|453.63|0
1649793070000|2022-04-12 19:51:10|456.43|454.03|454.43|452.03|456.43|454.03|454.43|452.03|0
1649793080000|2022-04-12 19:51:20|453.63|451.23|453.83|451.43|453.83|451.43|453.03|450.63|0
1649793090000|2022-04-12 19:51:30|453.43|451.03|452.23|449.83|453.43|451.03|452.23|449.83|0
1649793100000|2022-04-12 19:51:40|452.43|450.03|452.23|449.83|452.43|450.03|452.03|449.63|0
1649793110000|2022-04-12 19:51:50|452.43|450.03|453.92|451.52|453.92|451.52|452.23|449.83|0
1649793120000|2022-04-12 19:52:00|453.83|451.43|453.72|451.32|453.83|451.43|452.83|450.43|0
1649793130000|2022-04-12 19:52:10|453.63|451.23|453.43|451.03|454.23|451.83|453.43|451.03|0
1649793140000|2022-04-12 19:52:20|453.03|450.63|452.63|450.23|453.03|450.63|452.63|450.23|0
1649793150000|2022-04-12 19:52:30|452.03|449.63|452.23|449.83|452.43|450.03|452.03|449.63|0
1649793160000|2022-04-12 19:52:40|452.43|450.03|452.03|449.63|452.43|450.03|452.03|449.63|0
1649793170000|2022-04-12 19:52:50|451.83|449.43|452.43|450.03|452.43|450.03|451.83|449.43|0
1649793180000|2022-04-12 19:53:00|452.23|449.83|452.03|449.63|452.23|449.83|451.63|449.23|0
1649793190000|2022-04-12 19:53:10|451.72|449.32|451.83|449.43|451.83|449.43|451.63|449.23|0
1649793210000|2022-04-12 19:53:30|451.63|449.23|452.03|449.63|452.03|449.63|451.63|449.23|0
1649793220000|2022-04-12 19:53:40|451.83|449.43|452.03|449.63|452.03|449.63|451.63|449.23|0
1649793230000|2022-04-12 19:53:50|452.23|449.83|452.83|450.43|452.83|450.43|452.23|449.83|0
1649793240000|2022-04-12 19:54:00|453.43|451.03|453.83|451.43|453.83|451.43|453.43|451.03|0
1649793250000|2022-04-12 19:54:10|453.43|451.03|453.83|451.43|453.83|451.43|453.43|451.03|0
1649793260000|2022-04-12 19:54:20|453.43|451.03|452.83|450.43|453.43|451.03|452.43|450.03|0
1649793270000|2022-04-12 19:54:30|453.43|451.03|453.23|450.83|453.43|451.03|453.12|450.72|0
1649793280000|2022-04-12 19:54:40|455.03|452.63|455.23|452.83|455.83|453.43|455.03|452.63|0
1649793290000|2022-04-12 19:54:50|455.43|453.03|455.03|452.63|455.43|453.03|455.03|452.63|0
1649793300000|2022-04-12 19:55:00|455.83|453.43|457.03|454.63|457.03|454.63|455.83|453.43|0
1649793310000|2022-04-12 19:55:10|456.43|454.03|455.83|453.43|456.43|454.03|455.63|453.23|0
1649793320000|2022-04-12 19:55:20|455.23|452.83|455.23|452.83|455.23|452.83|455.03|452.63|0
1649793330000|2022-04-12 19:55:30|455.43|453.03|455.03|452.63|455.43|453.03|454.83|452.43|0
1649793340000|2022-04-12 19:55:40|456.03|453.63|456.03|453.63|456.03|453.63|455.43|453.03|0
1649793350000|2022-04-12 19:55:50|456.23|453.83|456.43|454.03|456.43|454.03|456.23|453.83|0
1649793360000|2022-04-12 19:56:00|456.03|453.63|454.22|451.82|456.03|453.63|454.22|451.82|0
1649793370000|2022-04-12 19:56:10|455.03|452.63|455.63|453.23|455.83|453.43|455.03|452.63|0
1649793380000|2022-04-12 19:56:20|455.03|452.63|454.82|452.42|455.03|452.63|454.82|452.42|0
1649793390000|2022-04-12 19:56:30|454.42|452.02|454.42|452.02|454.62|452.22|454.42|452.02|0
1649793400000|2022-04-12 19:56:40|454.22|451.82|453.82|451.42|454.22|451.82|453.62|451.22|0
1649793410000|2022-04-12 19:56:50|454.62|452.22|454.82|452.42|454.82|452.42|454.62|452.22|0
1649793420000|2022-04-12 19:57:00|455.22|452.82|454.02|451.62|455.22|452.82|454.02|451.62|0
1649793430000|2022-04-12 19:57:10|454.22|451.82|453.22|450.82|454.22|451.82|453.22|450.82|0
1649793440000|2022-04-12 19:57:20|453.42|451.02|453.62|451.22|453.62|451.22|453.42|451.02|0
1649793450000|2022-04-12 19:57:30|453.92|451.52|454.22|451.82|454.52|452.12|453.92|451.52|0
1649793460000|2022-04-12 19:57:40|454.42|452.02|454.22|451.82|454.42|452.02|454.02|451.62|0
1649793470000|2022-04-12 19:57:50|454.42|452.02|455.83|453.43|455.83|453.43|454.42|452.02|0
1649793480000|2022-04-12 19:58:00|455.62|453.22|455.22|452.82|455.62|453.22|455.22|452.82|0
1649793490000|2022-04-12 19:58:10|454.82|452.42|455.02|452.62|455.02|452.62|454.82|452.42|0
1649793500000|2022-04-12 19:58:20|455.22|452.82|456.23|453.83|456.23|453.83|455.22|452.82|0
1649793510000|2022-04-12 19:58:30|456.43|454.03|456.83|454.43|456.83|454.43|456.43|454.03|0
1649793520000|2022-04-12 19:58:40|457.03|454.63|457.23|454.83|457.43|455.03|456.83|454.43|0
1649793530000|2022-04-12 19:58:50|456.83|454.43|457.03|454.63|457.23|454.83|456.83|454.43|0
1649793540000|2022-04-12 19:59:00|456.72|454.32|458.03|455.63|458.03|455.63|456.72|454.32|0
1649793550000|2022-04-12 19:59:10|458.63|456.23|457.63|455.23|458.63|456.23|457.63|455.23|0
1649793560000|2022-04-12 19:59:20|457.23|454.83|457.43|455.03|457.83|455.43|457.23|454.83|0
1649793570000|2022-04-12 19:59:30|456.63|454.23|456.43|454.03|456.63|454.23|456.22|453.82|0
1649793580000|2022-04-12 19:59:40|456.22|453.82|454.82|452.42|456.22|453.82|454.82|452.42|0
1649793590000|2022-04-12 19:59:50|455.22|452.82|455.42|453.02|455.42|453.02|455.02|452.62|0
1649793600000|2022-04-12 20:00:00|454.42|452.02|453.62|451.22|454.42|452.02|453.62|451.22|0
1649793610000|2022-04-12 20:00:10|453.82|451.42|452.32|449.92|453.82|451.42|452.32|449.92|0
1649793620000|2022-04-12 20:00:20|452.62|450.22|452.22|449.82|452.62|450.22|452.22|449.82|0
1649793630000|2022-04-12 20:00:30|452.02|449.62|452.02|449.62|452.02|449.62|451.62|449.22|0
1649793640000|2022-04-12 20:00:40|452.42|450.02|452.22|449.82|452.42|450.02|452.02|449.62|0
1649793650000|2022-04-12 20:00:50|452.42|450.02|452.02|449.62|452.42|450.02|452.02|449.62|0
1649793660000|2022-04-12 20:01:00|451.82|449.42|452.02|449.62|452.22|449.82|451.82|449.42|0
1649793670000|2022-04-12 20:01:10|452.22|449.82|453.22|450.82|453.22|450.82|452.22|449.82|0
1649793680000|2022-04-12 20:01:20|453.42|451.02|453.22|450.82|453.42|451.02|453.22|450.82|0
1649793690000|2022-04-12 20:01:30|453.02|450.62|453.22|450.82|453.42|451.02|453.02|450.62|0
1649793700000|2022-04-12 20:01:40|453.42|451.02|453.02|450.62|453.42|451.02|453.02|450.62|0
1649793710000|2022-04-12 20:01:50|452.82|450.42|452.62|450.22|452.82|450.42|452.62|450.22|0
1649793720000|2022-04-12 20:02:00|452.42|450.02|452.22|449.82|452.42|450.02|452.22|449.82|0
1649793730000|2022-04-12 20:02:10|452.52|450.12|452.82|450.42|453.02|450.62|452.52|450.12|0
1649793740000|2022-04-12 20:02:20|453.02|450.62|452.82|450.42|453.02|450.62|452.82|450.42|0
1649793750000|2022-04-12 20:02:30|453.02|450.62|452.82|450.42|453.02|450.62|452.82|450.42|0
1649793760000|2022-04-12 20:02:40|453.02|450.62|452.02|449.62|453.02|450.62|452.02|449.62|0
1649793770000|2022-04-12 20:02:50|451.82|449.42|452.02|449.62|452.02|449.62|451.82|449.42|0
1649793780000|2022-04-12 20:03:00|452.62|450.22|452.72|450.32|452.92|450.52|452.62|450.22|0
1649793790000|2022-04-12 20:03:10|452.82|450.42|452.62|450.22|452.82|450.42|452.42|450.02|0
1649793800000|2022-04-12 20:03:20|452.22|449.82|452.02|449.62|452.22|449.82|452.02|449.62|0
1649793810000|2022-04-12 20:03:30|452.22|449.82|452.22|449.82|452.22|449.82|452.22|449.82|0
1649793820000|2022-04-12 20:03:40|452.42|450.02|452.22|449.82|452.42|450.02|452.02|449.62|0
1649793830000|2022-04-12 20:03:50|452.02|449.62|452.22|449.82|452.22|449.82|451.82|449.42|0
1649793840000|2022-04-12 20:04:00|452.02|449.62|452.02|449.62|452.02|449.62|451.82|449.42|0
1649793850000|2022-04-12 20:04:10|452.22|449.82|452.22|449.82|452.42|450.02|452.22|449.82|0
1649793860000|2022-04-12 20:04:20|452.42|450.02|452.22|449.82|452.42|450.02|452.02|449.62|0
1649793880000|2022-04-12 20:04:40|452.62|450.22|452.62|450.22|452.62|450.22|452.62|450.22|0
1649793890000|2022-04-12 20:04:50|452.42|450.02|452.82|450.42|452.82|450.42|452.22|449.82|0
1649793900000|2022-04-12 20:05:00|453.62|451.22|453.22|450.82|453.62|451.22|453.22|450.82|0
1649793910000|2022-04-12 20:05:10|453.02|450.62|452.62|450.22|453.02|450.62|452.62|450.22|0
1649793920000|2022-04-12 20:05:20|452.82|450.42|453.42|451.02|453.42|451.02|452.82|450.42|0
1649793930000|2022-04-12 20:05:30|453.62|451.22|453.62|451.22|453.62|451.22|453.62|451.22|0
1649793950000|2022-04-12 20:05:50|453.71|451.31|453.62|451.22|453.71|451.31|453.62|451.22|0
1649793960000|2022-04-12 20:06:00|454.02|451.62|454.22|451.82|454.22|451.82|454.02|451.62|0
1649793970000|2022-04-12 20:06:10|454.02|451.62|454.02|451.62|454.02|451.62|454.02|451.62|0
1649793980000|2022-04-12 20:06:20|453.82|451.42|454.22|451.82|454.22|451.82|453.82|451.42|0
1649793990000|2022-04-12 20:06:30|454.42|452.02|454.42|452.02|454.42|452.02|454.22|451.82|0
1649794000000|2022-04-12 20:06:40|454.51|452.11|454.62|452.22|454.62|452.22|454.42|452.02|0
1649794010000|2022-04-12 20:06:50|454.42|452.02|454.82|452.42|454.82|452.42|454.42|452.02|0
1649794030000|2022-04-12 20:07:10|454.91|452.51|454.82|452.42|454.91|452.51|454.82|452.42|0
1649794040000|2022-04-12 20:07:20|455.02|452.62|455.02|452.62|455.02|452.62|455.02|452.62|0
1649794050000|2022-04-12 20:07:30|455.22|452.82|455.22|452.82|455.22|452.82|455.22|452.82|0
1649794060000|2022-04-12 20:07:40|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1649794070000|2022-04-12 20:07:50|455.62|453.22|455.62|453.22|455.62|453.22|455.62|453.22|0
1649794080000|2022-04-12 20:08:00|455.82|453.42|455.82|453.42|455.82|453.42|455.62|453.22|0
1649794090000|2022-04-12 20:08:10|456.02|453.62|456.02|453.62|456.02|453.62|455.82|453.42|0
1649794120000|2022-04-12 20:08:40|456.22|453.82|456.22|453.82|456.22|453.82|456.22|453.82|0
1649794140000|2022-04-12 20:09:00|456.42|454.02|456.42|454.02|456.42|454.02|456.42|454.02|0
1649794150000|2022-04-12 20:09:10|456.62|454.22|457.02|454.62|457.02|454.62|456.62|454.22|0
1649794160000|2022-04-12 20:09:20|456.82|454.42|457.02|454.62|457.02|454.62|456.82|454.42|0
1649794170000|2022-04-12 20:09:30|457.42|455.02|458.22|455.82|458.22|455.82|457.42|455.02|0
1649794180000|2022-04-12 20:09:40|458.02|455.62|458.42|456.02|458.63|456.23|458.02|455.62|0
1649794190000|2022-04-12 20:09:50|458.83|456.43|459.23|456.83|459.23|456.83|458.62|456.22|0
1649794200000|2022-04-12 20:10:00|458.62|456.22|458.83|456.43|458.83|456.43|458.62|456.22|0
1649794210000|2022-04-12 20:10:10|458.62|456.22|459.03|456.63|459.03|456.63|458.62|456.22|0
1649794220000|2022-04-12 20:10:20|458.22|455.82|458.62|456.22|458.83|456.43|458.22|455.82|0
1649794230000|2022-04-12 20:10:30|458.83|456.43|459.03|456.63|459.23|456.83|458.83|456.43|0
1649794240000|2022-04-12 20:10:40|459.12|456.72|459.03|456.63|459.12|456.72|459.03|456.63|0
1649794260000|2022-04-12 20:11:00|458.82|456.42|458.42|456.02|458.82|456.42|458.42|456.02|0
1649794270000|2022-04-12 20:11:10|458.62|456.22|459.03|456.63|459.03|456.63|458.62|456.22|0
1649794280000|2022-04-12 20:11:20|458.82|456.42|458.62|456.22|458.82|456.42|458.62|456.22|0
1649794300000|2022-04-12 20:11:40|458.82|456.42|458.82|456.42|458.82|456.42|458.62|456.22|0
1649794320000|2022-04-12 20:12:00|459.03|456.63|459.03|456.63|459.03|456.63|459.03|456.63|0
1649794330000|2022-04-12 20:12:10|459.02|456.62|458.62|456.22|459.02|456.62|458.62|456.22|0
1649794340000|2022-04-12 20:12:20|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1649794350000|2022-04-12 20:12:30|458.02|455.62|458.02|455.62|458.02|455.62|458.02|455.62|0
1649794360000|2022-04-12 20:12:40|458.22|455.82|458.02|455.62|458.22|455.82|458.02|455.62|0
1649794370000|2022-04-12 20:12:50|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1649794380000|2022-04-12 20:13:00|458.02|455.62|458.22|455.82|458.22|455.82|458.02|455.62|0
1649794400000|2022-04-12 20:13:20|458.02|455.62|458.02|455.62|458.02|455.62|457.82|455.42|0
1649794410000|2022-04-12 20:13:30|457.92|455.52|457.82|455.42|457.92|455.52|457.82|455.42|0
1649794420000|2022-04-12 20:13:40|457.71|455.31|457.62|455.22|457.82|455.42|457.62|455.22|0
1649794430000|2022-04-12 20:13:50|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1649794440000|2022-04-12 20:14:00|457.62|455.22|457.82|455.42|458.02|455.62|457.62|455.22|0
1649794450000|2022-04-12 20:14:10|457.42|455.02|457.42|455.02|457.42|455.02|457.22|454.82|0
1649794460000|2022-04-12 20:14:20|457.22|454.82|457.42|455.02|457.42|455.02|457.22|454.82|0
1649794470000|2022-04-12 20:14:30|457.62|455.22|457.22|454.82|457.62|455.22|457.22|454.82|0
1649794510000|2022-04-12 20:15:10|457.42|454.62|457.42|454.62|457.42|454.62|457.42|454.62|0
1649794520000|2022-04-12 20:15:20|457.62|454.82|457.42|454.62|457.62|454.82|457.42|454.62|0
1649794530000|2022-04-12 20:15:30|457.62|454.82|457.62|454.82|457.62|454.82|457.62|454.82|0
1649794540000|2022-04-12 20:15:40|457.42|454.62|457.42|454.62|457.42|454.62|457.42|454.62|0
1649794550000|2022-04-12 20:15:50|457.62|454.82|457.42|454.62|457.62|454.82|457.42|454.62|0
1649794560000|2022-04-12 20:16:00|457.41|454.61|457.21|454.41|457.41|454.61|457.21|454.41|0
1649794570000|2022-04-12 20:16:10|457.01|454.21|457.01|454.21|457.01|454.21|457.01|454.21|0
1649794590000|2022-04-12 20:16:30|456.81|454.01|456.81|454.01|457.01|454.21|456.81|454.01|0
1649794600000|2022-04-12 20:16:40|457.01|454.21|457.01|454.21|457.01|454.21|457.01|454.21|0
1649794610000|2022-04-12 20:16:50|456.81|454.01|457.01|454.21|457.01|454.21|456.81|454.01|0
1649794620000|2022-04-12 20:17:00|456.81|454.01|457.01|454.21|457.01|454.21|456.81|454.01|0
1649794630000|2022-04-12 20:17:10|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1649794650000|2022-04-12 20:17:30|457.61|454.81|457.41|454.61|457.61|454.81|457.41|454.61|0
1649794670000|2022-04-12 20:17:50|457.31|454.51|457.41|454.61|457.41|454.61|457.21|454.41|0
1649794690000|2022-04-12 20:18:10|457.61|454.81|457.61|454.81|457.61|454.81|457.61|454.81|0
1649794710000|2022-04-12 20:18:30|457.41|454.61|457.21|454.41|457.41|454.61|457.21|454.41|0
1649794720000|2022-04-12 20:18:40|457.11|454.31|457.41|454.61|457.41|454.61|457.11|454.31|0
1649794730000|2022-04-12 20:18:50|457.81|455.01|457.81|455.01|457.81|455.01|457.81|455.01|0
1649794750000|2022-04-12 20:19:10|457.61|454.81|457.81|455.01|457.81|455.01|457.61|454.81|0
1649794760000|2022-04-12 20:19:20|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1649794770000|2022-04-12 20:19:30|457.81|455.01|457.81|455.01|457.81|455.01|457.81|455.01|0
1649794820000|2022-04-12 20:20:20|457.71|454.91|457.81|455.01|457.81|455.01|457.71|454.91|0
1649794830000|2022-04-12 20:20:30|457.61|454.81|457.61|454.81|457.61|454.81|457.61|454.81|0
1649794890000|2022-04-12 20:21:30|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1649794900000|2022-04-12 20:21:40|457.31|454.51|457.31|454.51|457.31|454.51|457.31|454.51|0
1649794910000|2022-04-12 20:21:50|457.21|454.41|457.41|454.61|457.41|454.61|457.21|454.41|0
1649794920000|2022-04-12 20:22:00|457.31|454.51|457.21|454.41|457.31|454.51|457.21|454.41|0
1649794940000|2022-04-12 20:22:20|457.01|454.21|457.21|454.41|457.21|454.41|457.01|454.21|0
1649794960000|2022-04-12 20:22:40|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1649795000000|2022-04-12 20:23:20|457.61|454.81|457.61|454.81|457.61|454.81|457.61|454.81|0
1649795070000|2022-04-12 20:24:30|457.81|455.01|457.81|455.01|457.81|455.01|457.81|455.01|0
1649795110000|2022-04-12 20:25:10|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1649795120000|2022-04-12 20:25:20|458.21|455.41|458.21|455.41|458.21|455.41|458.21|455.41|0
1649795140000|2022-04-12 20:25:40|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1649795150000|2022-04-12 20:25:50|458.61|455.81|458.61|455.81|458.61|455.81|458.61|455.81|0
1649795170000|2022-04-12 20:26:10|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1649795180000|2022-04-12 20:26:20|458.21|455.41|457.61|454.81|458.21|455.41|457.61|454.81|0
1649795220000|2022-04-12 20:27:00|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1649795250000|2022-04-12 20:27:30|458.21|455.41|458.21|455.41|458.21|455.41|458.21|455.41|0
1649795260000|2022-04-12 20:27:40|458.31|455.51|458.41|455.61|458.41|455.61|458.31|455.51|0
1649795270000|2022-04-12 20:27:50|458.21|455.41|458.21|455.41|458.21|455.41|458.21|455.41|0
1649795280000|2022-04-12 20:28:00|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1649795300000|2022-04-12 20:28:20|458.51|455.71|458.51|455.71|458.51|455.71|458.51|455.71|0
1649795310000|2022-04-12 20:28:30|458.41|455.61|458.51|455.71|458.51|455.71|458.41|455.61|0
1649795320000|2022-04-12 20:28:40|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1649795360000|2022-04-12 20:29:20|458.3|455.5|458.41|455.61|458.41|455.61|458.3|455.5|0
1649795390000|2022-04-12 20:29:50|458.21|455.41|458.41|455.61|458.41|455.61|458.21|455.41|0
1649795420000|2022-04-12 20:30:20|458.61|455.81|458.61|455.81|458.61|455.81|458.61|455.81|0
1649795450000|2022-04-12 20:30:50|458.81|456.01|458.81|456.01|458.81|456.01|458.81|456.01|0
1649795460000|2022-04-12 20:31:00|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1649795470000|2022-04-12 20:31:10|458.81|456.01|459.01|456.21|459.01|456.21|458.81|456.01|0
1649795500000|2022-04-12 20:31:40|459.21|456.41|459.01|456.21|459.21|456.41|459.01|456.21|0
1649795520000|2022-04-12 20:32:00|458.81|456.01|458.81|456.01|458.81|456.01|458.81|456.01|0
1649795640000|2022-04-12 20:34:00|458.61|455.81|458.61|455.81|458.61|455.81|458.61|455.81|0
1649795670000|2022-04-12 20:34:30|458.4|455.6|458.61|455.81|458.61|455.81|458.4|455.6|0
1649795680000|2022-04-12 20:34:40|458.4|455.6|458.4|455.6|458.4|455.6|458.4|455.6|0
1649795720000|2022-04-12 20:35:20|458.6|455.8|458.6|455.8|458.6|455.8|458.6|455.8|0
1649795780000|2022-04-12 20:36:20|458.4|455.6|458.4|455.6|458.4|455.6|458.4|455.6|0
1649795830000|2022-04-12 20:37:10|458.5|455.7|458.4|455.6|458.5|455.7|458.4|455.6|0
1649795840000|2022-04-12 20:37:20|458.6|455.8|458.6|455.8|458.6|455.8|458.6|455.8|0
1649795850000|2022-04-12 20:37:30|458.5|455.7|458.4|455.6|458.5|455.7|458.4|455.6|0
1649795900000|2022-04-12 20:38:20|458.6|455.8|458.4|455.6|458.6|455.8|458.4|455.6|0
1649795910000|2022-04-12 20:38:30|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1649795920000|2022-04-12 20:38:40|458.3|455.5|458.2|455.4|458.3|455.5|458.2|455.4|0
1649795970000|2022-04-12 20:39:30|458.4|455.6|458.4|455.6|458.4|455.6|458.4|455.6|0
1649795980000|2022-04-12 20:39:40|458.6|455.8|458.6|455.8|458.6|455.8|458.6|455.8|0
1649795990000|2022-04-12 20:39:50|458.4|455.6|458.4|455.6|458.4|455.6|458.4|455.6|0
1649796000000|2022-04-12 20:40:00|458.5|455.7|458.6|455.8|458.6|455.8|458.5|455.7|0
1649796010000|2022-04-12 20:40:10|458.4|455.6|458.4|455.6|458.4|455.6|458.4|455.6|0
1649796020000|2022-04-12 20:40:20|458.6|455.8|458.6|455.8|458.6|455.8|458.6|455.8|0
1649796140000|2022-04-12 20:42:20|458.4|455.6|458.2|455.4|458.4|455.6|458.2|455.4|0
1649796230000|2022-04-12 20:43:50|458|455.2|458.2|455.4|458.2|455.4|458|455.2|0
1649796250000|2022-04-12 20:44:10|458.4|455.6|458.4|455.6|458.4|455.6|458.4|455.6|0
1649796260000|2022-04-12 20:44:20|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1649796270000|2022-04-12 20:44:30|458|455.2|458.09|455.29|458.09|455.29|458|455.2|0
1649796280000|2022-04-12 20:44:40|458|455.2|457.99|455.19|458|455.2|457.99|455.19|0
1649796300000|2022-04-12 20:45:00|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1649796340000|2022-04-12 20:45:40|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1649796360000|2022-04-12 20:46:00|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1649796380000|2022-04-12 20:46:20|457.59|454.79|457.39|454.59|457.59|454.79|457.39|454.59|0
1649796420000|2022-04-12 20:47:00|457.59|454.79|457.39|454.59|457.59|454.79|457.39|454.59|0
1649796430000|2022-04-12 20:47:10|457.49|454.69|457.59|454.79|457.59|454.79|457.49|454.69|0
1649796450000|2022-04-12 20:47:30|457.39|454.59|457.49|454.69|457.49|454.69|457.39|454.59|0
1649796460000|2022-04-12 20:47:40|457.59|454.79|457.59|454.79|457.59|454.79|457.49|454.69|0
1649796470000|2022-04-12 20:47:50|457.69|454.89|457.79|454.99|457.79|454.99|457.69|454.89|0
1649796480000|2022-04-12 20:48:00|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649796490000|2022-04-12 20:48:10|457.79|454.99|457.39|454.59|457.79|454.99|457.39|454.59|0
1649796500000|2022-04-12 20:48:20|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1649796520000|2022-04-12 20:48:40|457.39|454.59|457.39|454.59|457.39|454.59|457.39|454.59|0
1649796540000|2022-04-12 20:49:00|457.19|454.39|457.19|454.39|457.39|454.59|457.19|454.39|0
1649796550000|2022-04-12 20:49:10|456.99|454.19|456.99|454.19|456.99|454.19|456.99|454.19|0
1649796560000|2022-04-12 20:49:20|457.19|454.39|456.99|454.19|457.19|454.39|456.99|454.19|0
1649796570000|2022-04-12 20:49:30|456.79|453.99|456.79|453.99|456.79|453.99|456.79|453.99|0
1649796590000|2022-04-12 20:49:50|456.99|454.19|456.99|454.19|456.99|454.19|456.99|454.19|0
1649796600000|2022-04-12 20:50:00|456.79|453.99|456.79|453.99|456.79|453.99|456.79|453.99|0
1649796680000|2022-04-12 20:51:20|457.19|454.39|457.19|454.39|457.19|454.39|457.19|454.39|0
1649796690000|2022-04-12 20:51:30|456.88|454.08|456.99|454.19|456.99|454.19|456.88|454.08|0
1649796730000|2022-04-12 20:52:10|457.08|454.28|457.08|454.28|457.08|454.28|457.08|454.28|0
1649796740000|2022-04-12 20:52:20|456.99|454.19|457.08|454.28|457.08|454.28|456.99|454.19|0
1649796750000|2022-04-12 20:52:30|457.19|454.39|457.08|454.28|457.19|454.39|457.08|454.28|0
1649796760000|2022-04-12 20:52:40|457.19|454.39|457.19|454.39|457.19|454.39|457.08|454.28|0
1649796770000|2022-04-12 20:52:50|457.28|454.48|457.39|454.59|457.39|454.59|457.28|454.48|0
1649796790000|2022-04-12 20:53:10|457.48|454.68|457.59|454.79|457.59|454.79|457.48|454.68|0
1649796800000|2022-04-12 20:53:20|457.39|454.59|457.39|454.59|457.39|454.59|457.39|454.59|0
1649796820000|2022-04-12 20:53:40|457.48|454.68|457.48|454.68|457.48|454.68|457.48|454.68|0
1649796840000|2022-04-12 20:54:00|457.39|454.59|457.79|454.99|457.79|454.99|457.39|454.59|0
1649796880000|2022-04-12 20:54:40|457.88|455.08|457.99|455.19|457.99|455.19|457.79|454.99|0
1649796890000|2022-04-12 20:54:50|458.08|455.28|458.08|455.28|458.19|455.39|458.08|455.28|0
1649796900000|2022-04-12 20:55:00|457.99|455.19|458.19|455.39|458.39|455.59|457.99|455.19|0
1649796910000|2022-04-12 20:55:10|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649796920000|2022-04-12 20:55:20|458.08|455.28|457.99|455.19|458.08|455.28|457.99|455.19|0
1649796940000|2022-04-12 20:55:40|458.08|455.28|458.08|455.28|458.08|455.28|458.08|455.28|0
1649796950000|2022-04-12 20:55:50|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1649796980000|2022-04-12 20:56:20|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1649796990000|2022-04-12 20:56:30|457.58|454.78|457.58|454.78|457.58|454.78|457.58|454.78|0
1649797000000|2022-04-12 20:56:40|457.38|454.58|457.38|454.58|457.38|454.58|457.38|454.58|0
1649797010000|2022-04-12 20:56:50|457.58|454.78|457.58|454.78|457.58|454.78|457.58|454.78|0
1649797020000|2022-04-12 20:57:00|457.38|454.58|457.38|454.58|457.38|454.58|457.38|454.58|0
1649797030000|2022-04-12 20:57:10|457.18|454.38|457.18|454.38|457.18|454.38|457.18|454.38|0
1649797040000|2022-04-12 20:57:20|456.98|454.18|457.18|454.38|457.18|454.38|456.98|454.18|0
1649797050000|2022-04-12 20:57:30|456.98|454.18|456.98|454.18|456.98|454.18|456.98|454.18|0
1649797080000|2022-04-12 20:58:00|457.18|454.38|457.18|454.38|457.18|454.38|456.98|454.18|0
1649797090000|2022-04-12 20:58:10|457.38|454.58|457.98|455.18|457.98|455.18|457.38|454.58|0
1649797100000|2022-04-12 20:58:20|457.68|454.88|457.78|454.98|457.78|454.98|457.68|454.88|0
1649797110000|2022-04-12 20:58:30|457.98|455.18|457.78|454.98|457.98|455.18|457.78|454.98|0
1649797120000|2022-04-12 20:58:40|457.98|455.18|457.98|455.18|457.98|455.18|457.98|455.18|0
1649797130000|2022-04-12 20:58:50|458.18|455.38|458.39|455.59|458.39|455.59|458.18|455.38|0
1649797140000|2022-04-12 20:59:00|457.98|455.18|457.98|455.18|457.98|455.18|457.98|455.18|0
1649797150000|2022-04-12 20:59:10|458.18|455.38|458.39|455.59|458.39|455.59|458.18|455.38|0
1649797160000|2022-04-12 20:59:20|458.28|455.48|457.98|455.18|458.28|455.48|457.98|455.18|0
1649797170000|2022-04-12 20:59:30|457.78|454.98|457.58|454.78|457.78|454.98|457.58|454.78|0
1649797180000|2022-04-12 20:59:40|457.38|454.58|457.18|454.38|457.38|454.58|457.18|454.38|0
1649797190000|2022-04-12 20:59:50|457.08|454.28|457.08|454.28|457.08|454.28|457.08|454.28|0
1649797200000|2022-04-12 21:00:00|456.97|454.17|457.36|454.56|457.36|454.56|456.97|454.17|0
1649797230000|2022-04-12 21:00:30|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1649797240000|2022-04-12 21:00:40|457.15|454.35|457.15|454.35|457.15|454.35|457.15|454.35|0
1649797280000|2022-04-12 21:01:20|457.29|454.49|457.15|454.35|457.29|454.49|457.15|454.35|0
1649797290000|2022-04-12 21:01:30|457.29|454.49|457.32|454.52|457.32|454.52|457.29|454.49|0
1649797300000|2022-04-12 21:01:40|457.38|454.58|457.53|454.73|457.53|454.73|457.38|454.58|0
1649797310000|2022-04-12 21:01:50|457.56|454.76|457.56|454.76|457.56|454.76|457.56|454.76|0
1649797390000|2022-04-12 21:03:10|457.53|454.73|457.56|454.76|457.56|454.76|457.53|454.73|0
1649797400000|2022-04-12 21:03:20|457.41|454.61|457.38|454.58|457.41|454.61|457.38|454.58|0
1649797410000|2022-04-12 21:03:30|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1649797570000|2022-04-12 21:06:10|457.55|454.75|457.55|454.75|457.55|454.75|457.53|454.73|0
1649797580000|2022-04-12 21:06:20|457.53|454.73|457.53|454.73|457.53|454.73|457.53|454.73|0
1649797590000|2022-04-12 21:06:30|457.5|454.7|457.5|454.7|457.5|454.7|457.5|454.7|0
1649797670000|2022-04-12 21:07:50|457.46|454.66|457.46|454.66|457.46|454.66|457.46|454.66|0
1649797690000|2022-04-12 21:08:10|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1649797720000|2022-04-12 21:08:40|457.37|454.57|457.37|454.57|457.37|454.57|457.37|454.57|0
1649797930000|2022-04-12 21:12:10|457.35|454.55|457.35|454.55|457.35|454.55|457.35|454.55|0
1649797980000|2022-04-12 21:13:00|457.37|454.57|457.37|454.57|457.37|454.57|457.37|454.57|0
1649798390000|2022-04-12 21:19:50|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1649798420000|2022-04-12 21:20:20|457.45|454.65|457.45|454.65|457.45|454.65|457.45|454.65|0
1649798480000|2022-04-12 21:21:20|457.36|454.56|457.49|454.69|457.49|454.69|457.36|454.56|0
1649798490000|2022-04-12 21:21:30|457.48|454.68|457.48|454.68|457.48|454.68|457.48|454.68|0
1649798570000|2022-04-12 21:22:50|457.63|454.83|457.63|454.83|457.63|454.83|457.63|454.83|0
1649798680000|2022-04-12 21:24:40|457.51|454.71|457.48|454.68|457.51|454.71|457.48|454.68|0
1649798700000|2022-04-12 21:25:00|457.66|454.86|457.69|454.89|457.69|454.89|457.66|454.86|0
1649798740000|2022-04-12 21:25:40|457.66|454.86|457.66|454.86|457.66|454.86|457.66|454.86|0
1649798830000|2022-04-12 21:27:10|457.51|454.71|457.51|454.71|457.51|454.71|457.51|454.71|0
1649798850000|2022-04-12 21:27:30|457.48|454.68|457.48|454.68|457.48|454.68|457.48|454.68|0
1649798870000|2022-04-12 21:27:50|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1649798880000|2022-04-12 21:28:00|457.74|454.94|457.74|454.94|457.74|454.94|457.74|454.94|0
1649798890000|2022-04-12 21:28:10|457.77|454.97|457.51|454.71|457.77|454.97|457.51|454.71|0
1649798920000|2022-04-12 21:28:40|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1649799000000|2022-04-12 21:30:00|457.57|454.77|457.57|454.77|457.57|454.77|457.57|454.77|0
1649799060000|2022-04-12 21:31:00|456.92|454.12|456.92|454.12|456.92|454.12|456.92|454.12|0
1649799100000|2022-04-12 21:31:40|456.95|454.15|456.95|454.15|456.95|454.15|456.95|454.15|0
1649799140000|2022-04-12 21:32:20|457.07|454.27|457.07|454.27|457.07|454.27|457.07|454.27|0
1649799180000|2022-04-12 21:33:00|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1649799190000|2022-04-12 21:33:10|457.15|454.35|457.15|454.35|457.15|454.35|457.15|454.35|0
1649799330000|2022-04-12 21:35:30|457.07|454.27|457.06|454.26|457.07|454.27|457.06|454.26|0
1649799350000|2022-04-12 21:35:50|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1649799410000|2022-04-12 21:36:50|457.15|454.35|457.15|454.35|457.15|454.35|457.15|454.35|0
1649799470000|2022-04-12 21:37:50|457.35|454.55|457.35|454.55|457.35|454.55|457.35|454.55|0
1649799490000|2022-04-12 21:38:10|457.56|454.76|457.56|454.76|457.56|454.76|457.56|454.76|0
1649799500000|2022-04-12 21:38:20|457.5|454.7|457.5|454.7|457.5|454.7|457.5|454.7|0
1649799530000|2022-04-12 21:38:50|457.47|454.67|457.47|454.67|457.47|454.67|457.47|454.67|0
1649799550000|2022-04-12 21:39:10|457.56|454.76|457.56|454.76|457.56|454.76|457.56|454.76|0
1649799560000|2022-04-12 21:39:20|457.7|454.9|457.7|454.9|457.7|454.9|457.7|454.9|0
1649799570000|2022-04-12 21:39:30|457.74|454.94|457.74|454.94|457.74|454.94|457.74|454.94|0
1649799650000|2022-04-12 21:40:50|457.47|454.67|457.38|454.58|457.47|454.67|457.38|454.58|0
1649799660000|2022-04-12 21:41:00|457.47|454.67|457.47|454.67|457.47|454.67|457.47|454.67|0
1649799720000|2022-04-12 21:42:00|457.38|454.58|457.15|454.35|457.38|454.58|457.15|454.35|0
1649799730000|2022-04-12 21:42:10|457.17|454.37|457.12|454.32|457.17|454.37|457.12|454.32|0
1649799740000|2022-04-12 21:42:20|457.15|454.35|457.15|454.35|457.15|454.35|457.15|454.35|0
1649799760000|2022-04-12 21:42:40|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1649799780000|2022-04-12 21:43:00|457.2|454.4|457.2|454.4|457.2|454.4|457.2|454.4|0
1649799790000|2022-04-12 21:43:10|457.24|454.44|457.24|454.44|457.24|454.44|457.24|454.44|0
1649799810000|2022-04-12 21:43:30|457.26|454.46|457.26|454.46|457.26|454.46|457.26|454.46|0
1649799830000|2022-04-12 21:43:50|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1649799840000|2022-04-12 21:44:00|457.32|454.52|457.32|454.52|457.32|454.52|457.32|454.52|0
1649799860000|2022-04-12 21:44:20|457.35|454.55|457.35|454.55|457.35|454.55|457.35|454.55|0
1649799880000|2022-04-12 21:44:40|457.38|454.58|457.38|454.58|457.38|454.58|457.38|454.58|0
1649799890000|2022-04-12 21:44:50|457.52|454.72|457.56|454.76|457.56|454.76|457.52|454.72|0
1649799900000|2022-04-12 21:45:00|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1649799910000|2022-04-12 21:45:10|457.52|454.72|457.56|454.76|457.56|454.76|457.52|454.72|0
1649799920000|2022-04-12 21:45:20|457.55|454.75|457.55|454.75|457.55|454.75|457.55|454.75|0
1649799950000|2022-04-12 21:45:50|457.68|454.88|457.68|454.88|457.68|454.88|457.68|454.88|0
1649799960000|2022-04-12 21:46:00|457.67|454.87|457.2|454.4|457.7|454.9|457.2|454.4|0
1649800000000|2022-04-12 21:46:40|457.38|454.58|457.38|454.58|457.38|454.58|457.38|454.58|0
1649800110000|2022-04-12 21:48:30|457.52|454.72|457.52|454.72|457.52|454.72|457.52|454.72|0
1649800130000|2022-04-12 21:48:50|457.58|454.78|457.38|454.58|457.64|454.84|457.38|454.58|0
1649800180000|2022-04-12 21:49:40|457.5|454.7|457.38|454.58|457.5|454.7|457.38|454.58|0
1649800190000|2022-04-12 21:49:50|457.37|454.57|457.37|454.57|457.37|454.57|457.37|454.57|0
1649800210000|2022-04-12 21:50:10|457.08|454.28|457.08|454.28|457.08|454.28|457.08|454.28|0
1649800220000|2022-04-12 21:50:20|457.37|454.57|457.37|454.57|457.37|454.57|457.37|454.57|0
1649800260000|2022-04-12 21:51:00|457.49|454.69|457.49|454.69|457.49|454.69|457.49|454.69|0
1649800280000|2022-04-12 21:51:20|457.37|454.57|457.37|454.57|457.37|454.57|457.37|454.57|0
1649800420000|2022-04-12 21:53:40|457.4|454.6|457.4|454.6|457.4|454.6|457.4|454.6|0
1649800560000|2022-04-12 21:56:00|457.51|454.71|457.51|454.71|457.51|454.71|457.51|454.71|0
1649800570000|2022-04-12 21:56:10|457.58|454.78|457.58|454.78|457.58|454.78|457.58|454.78|0
1649800580000|2022-04-12 21:56:20|457.51|454.71|457.51|454.71|457.51|454.71|457.51|454.71|0
1649800590000|2022-04-12 21:56:30|457.28|454.48|457.58|454.78|457.58|454.78|457.28|454.48|0
1649800650000|2022-04-12 21:57:30|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1649800660000|2022-04-12 21:57:40|457.58|454.78|457.58|454.78|457.58|454.78|457.58|454.78|0
1649800680000|2022-04-12 21:58:00|457.67|454.87|457.58|454.78|457.67|454.87|457.58|454.78|0
1649800770000|2022-04-12 21:59:30|457.63|454.83|457.63|454.83|457.63|454.83|457.63|454.83|0
1649800790000|2022-04-12 21:59:50|457.58|454.78|457.58|454.78|457.66|454.86|457.58|454.78|0
1649800800000|2022-04-12 22:00:00|458.44|455.64|459.24|456.44|459.24|456.44|458.44|455.64|0
1649800810000|2022-04-12 22:00:10|459.04|456.24|458.74|455.94|459.04|456.24|458.34|455.54|0
1649800820000|2022-04-12 22:00:20|459.14|456.34|459.54|456.74|459.54|456.74|459.14|456.34|0
1649800830000|2022-04-12 22:00:30|459.64|456.84|459.34|456.54|459.64|456.84|459.34|456.54|0
1649800840000|2022-04-12 22:00:40|459.14|456.34|459.44|456.64|459.54|456.74|459.14|456.34|0
1649800850000|2022-04-12 22:00:50|459.34|456.54|459.74|456.94|459.74|456.94|459.34|456.54|0
1649800860000|2022-04-12 22:01:00|459.34|456.54|459.14|456.34|459.34|456.54|458.94|456.14|0
1649800870000|2022-04-12 22:01:10|459.04|456.24|458.94|456.14|459.04|456.24|458.94|456.14|0
1649800890000|2022-04-12 22:01:30|459.14|456.34|458.94|456.14|459.14|456.34|458.94|456.14|0
1649800900000|2022-04-12 22:01:40|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1649800910000|2022-04-12 22:01:50|458.94|456.14|459.34|456.54|459.34|456.54|458.94|456.14|0
1649800920000|2022-04-12 22:02:00|459.44|456.64|459.34|456.54|459.54|456.74|459.34|456.54|0
1649800930000|2022-04-12 22:02:10|459.54|456.74|459.54|456.74|459.54|456.74|459.54|456.74|0
1649800940000|2022-04-12 22:02:20|459.74|456.94|459.54|456.74|459.74|456.94|459.54|456.74|0
1649800950000|2022-04-12 22:02:30|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1649800960000|2022-04-12 22:02:40|459.24|456.44|459.54|456.74|459.54|456.74|459.14|456.34|0
1649800970000|2022-04-12 22:02:50|459.44|456.64|459.54|456.74|459.54|456.74|459.34|456.54|0
1649800980000|2022-04-12 22:03:00|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1649800990000|2022-04-12 22:03:10|459.14|456.34|459.04|456.24|459.14|456.34|459.04|456.24|0
1649801000000|2022-04-12 22:03:20|458.94|456.14|459.14|456.34|459.14|456.34|458.94|456.14|0
1649801010000|2022-04-12 22:03:30|459.04|456.24|458.94|456.14|459.04|456.24|458.94|456.14|0
1649801020000|2022-04-12 22:03:40|459.14|456.34|459.14|456.34|459.14|456.34|459.04|456.24|0
1649801030000|2022-04-12 22:03:50|459.03|456.23|459.14|456.34|459.14|456.34|459.03|456.23|0
1649801100000|2022-04-12 22:05:00|459.03|456.23|459.03|456.23|459.03|456.23|458.94|456.14|0
1649801110000|2022-04-12 22:05:10|459.14|456.34|459.34|456.54|459.34|456.54|459.14|456.34|0
1649801120000|2022-04-12 22:05:20|459.54|456.74|459.74|456.94|459.94|457.14|459.54|456.74|0
1649801130000|2022-04-12 22:05:30|459.64|456.84|459.64|456.84|459.64|456.84|459.64|456.84|0
1649801140000|2022-04-12 22:05:40|459.54|456.74|459.64|456.84|459.64|456.84|459.54|456.74|0
1649801150000|2022-04-12 22:05:50|459.54|456.74|459.74|456.94|459.74|456.94|459.54|456.74|0
1649801160000|2022-04-12 22:06:00|459.54|456.74|459.54|456.74|459.64|456.84|459.54|456.74|0
1649801180000|2022-04-12 22:06:20|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1649801190000|2022-04-12 22:06:30|459.54|456.74|459.74|456.94|459.74|456.94|459.54|456.74|0
1649801200000|2022-04-12 22:06:40|459.94|457.14|459.94|457.14|459.94|457.14|459.94|457.14|0
1649801210000|2022-04-12 22:06:50|460.04|457.24|459.94|457.14|460.14|457.34|459.94|457.14|0
1649801230000|2022-04-12 22:07:10|459.74|456.94|459.74|456.94|459.74|456.94|459.74|456.94|0
1649801240000|2022-04-12 22:07:20|459.54|456.74|459.74|456.94|459.74|456.94|459.54|456.74|0
1649801270000|2022-04-12 22:07:50|459.63|456.83|459.74|456.94|459.74|456.94|459.63|456.83|0
1649801290000|2022-04-12 22:08:10|459.94|457.14|459.94|457.14|459.94|457.14|459.94|457.14|0
1649801300000|2022-04-12 22:08:20|460.14|457.34|460.14|457.34|460.14|457.34|460.14|457.34|0
1649801310000|2022-04-12 22:08:30|460.04|457.24|460.14|457.34|460.14|457.34|460.04|457.24|0
1649801320000|2022-04-12 22:08:40|459.54|456.74|459.94|457.14|459.94|457.14|459.54|456.74|0
1649801340000|2022-04-12 22:09:00|459.74|456.94|459.94|457.14|459.94|457.14|459.74|456.94|0
1649801360000|2022-04-12 22:09:20|459.74|456.94|459.74|456.94|459.74|456.94|459.74|456.94|0
1649801370000|2022-04-12 22:09:30|459.83|457.03|459.94|457.14|459.94|457.14|459.74|456.94|0
1649801390000|2022-04-12 22:09:50|459.74|456.94|459.74|456.94|459.74|456.94|459.74|456.94|0
1649801400000|2022-04-12 22:10:00|459.83|457.03|459.94|457.14|459.94|457.14|459.83|457.03|0
1649801420000|2022-04-12 22:10:20|460.14|457.34|460.14|457.34|460.14|457.34|460.14|457.34|0
1649801440000|2022-04-12 22:10:40|460.54|457.74|460.34|457.54|460.54|457.74|460.34|457.54|0
1649801460000|2022-04-12 22:11:00|460.14|457.34|459.94|457.14|460.14|457.34|459.94|457.14|0
1649801490000|2022-04-12 22:11:30|460.03|457.23|460.24|457.44|460.24|457.44|460.03|457.23|0
1649801500000|2022-04-12 22:11:40|460.34|457.54|460.34|457.54|460.34|457.54|460.34|457.54|0
1649801510000|2022-04-12 22:11:50|460.44|457.64|460.54|457.74|460.54|457.74|460.44|457.64|0
1649801520000|2022-04-12 22:12:00|460.34|457.54|460.54|457.74|460.54|457.74|460.34|457.54|0
1649801530000|2022-04-12 22:12:10|460.44|457.64|460.34|457.54|460.44|457.64|460.34|457.54|0
1649801540000|2022-04-12 22:12:20|460.23|457.43|460.14|457.34|460.23|457.43|460.14|457.34|0
1649801550000|2022-04-12 22:12:30|459.94|457.14|459.94|457.14|459.94|457.14|459.94|457.14|0
1649801570000|2022-04-12 22:12:50|459.74|456.94|459.94|457.14|459.94|457.14|459.74|456.94|0
1649801580000|2022-04-12 22:13:00|459.74|456.94|459.74|456.94|459.74|456.94|459.74|456.94|0
1649801590000|2022-04-12 22:13:10|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1649801600000|2022-04-12 22:13:20|459.33|456.53|459.13|456.33|459.33|456.53|459.13|456.33|0
1649801620000|2022-04-12 22:13:40|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1649801630000|2022-04-12 22:13:50|459.13|456.33|459.13|456.33|459.13|456.33|459.13|456.33|0
1649801650000|2022-04-12 22:14:10|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1649801660000|2022-04-12 22:14:20|459.23|456.43|459.13|456.33|459.23|456.43|459.13|456.33|0
1649801670000|2022-04-12 22:14:30|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1649801680000|2022-04-12 22:14:40|459.13|456.33|458.93|456.13|459.13|456.33|458.93|456.13|0
1649801690000|2022-04-12 22:14:50|459.03|456.23|459.03|456.23|459.03|456.23|459.03|456.23|0
1649801700000|2022-04-12 22:15:00|459.13|456.33|458.73|455.93|459.13|456.33|458.73|455.93|0
1649801710000|2022-04-12 22:15:10|458.93|456.13|458.73|455.93|458.93|456.13|458.73|455.93|0
1649801720000|2022-04-12 22:15:20|458.53|455.73|458.53|455.73|458.53|455.73|458.53|455.73|0
1649801730000|2022-04-12 22:15:30|458.73|455.93|458.53|455.73|458.73|455.93|458.53|455.73|0
1649801740000|2022-04-12 22:15:40|458.42|455.62|458.33|455.53|458.42|455.62|458.33|455.53|0
1649801750000|2022-04-12 22:15:50|458.42|455.62|458.62|455.82|458.62|455.82|458.42|455.62|0
1649801760000|2022-04-12 22:16:00|458.53|455.73|458.53|455.73|458.73|455.93|458.53|455.73|0
1649801770000|2022-04-12 22:16:10|458.33|455.53|458.33|455.53|458.33|455.53|458.33|455.53|0
1649801780000|2022-04-12 22:16:20|458.42|455.62|458.33|455.53|458.53|455.73|458.33|455.53|0
1649801810000|2022-04-12 22:16:50|458.13|455.33|458.13|455.33|458.13|455.33|458.13|455.33|0
1649801820000|2022-04-12 22:17:00|458.12|455.32|457.92|455.12|458.12|455.32|457.92|455.12|0
1649801840000|2022-04-12 22:17:20|457.72|454.92|457.72|454.92|457.72|454.92|457.72|454.92|0
1649801850000|2022-04-12 22:17:30|457.92|455.12|457.72|454.92|457.92|455.12|457.72|454.92|0
1649801860000|2022-04-12 22:17:40|457.52|454.72|457.32|454.52|457.52|454.72|457.32|454.52|0
1649801870000|2022-04-12 22:17:50|457.62|454.82|457.32|454.52|457.72|454.92|457.32|454.52|0
1649801890000|2022-04-12 22:18:10|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1649801920000|2022-04-12 22:18:40|456.92|454.12|456.92|454.12|456.92|454.12|456.92|454.12|0
1649801940000|2022-04-12 22:19:00|457.12|454.32|457.12|454.32|457.32|454.52|457.12|454.32|0
1649801950000|2022-04-12 22:19:10|457.32|454.52|457.32|454.52|457.32|454.52|457.32|454.52|0
1649801960000|2022-04-12 22:19:20|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1649801970000|2022-04-12 22:19:30|457.22|454.42|457.32|454.52|457.32|454.52|457.12|454.32|0
1649801980000|2022-04-12 22:19:40|456.72|453.92|456.72|453.92|456.72|453.92|456.72|453.92|0
1649801990000|2022-04-12 22:19:50|456.61|453.81|457.12|454.32|457.12|454.32|456.61|453.81|0
1649802000000|2022-04-12 22:20:00|457.22|454.42|457.32|454.52|457.32|454.52|457.22|454.42|0
1649802010000|2022-04-12 22:20:10|457.12|454.32|456.92|454.12|457.12|454.32|456.92|454.12|0
1649802030000|2022-04-12 22:20:30|456.81|454.01|456.92|454.12|456.92|454.12|456.81|454.01|0
1649802060000|2022-04-12 22:21:00|457.01|454.21|456.92|454.12|457.01|454.21|456.92|454.12|0
1649802070000|2022-04-12 22:21:10|457.12|454.32|457.01|454.21|457.12|454.32|456.92|454.12|0
1649802080000|2022-04-12 22:21:20|457.12|454.32|457.32|454.52|457.32|454.52|457.12|454.32|0
1649802090000|2022-04-12 22:21:30|457.12|454.32|456.92|454.12|457.12|454.32|456.92|454.12|0
1649802100000|2022-04-12 22:21:40|456.72|453.92|456.72|453.92|456.72|453.92|456.72|453.92|0
1649802110000|2022-04-12 22:21:50|456.92|454.12|456.92|454.12|456.92|454.12|456.92|454.12|0
1649802130000|2022-04-12 22:22:10|456.72|453.92|456.72|453.92|456.72|453.92|456.72|453.92|0
1649802140000|2022-04-12 22:22:20|456.31|453.51|456.31|453.51|456.31|453.51|456.31|453.51|0
1649802150000|2022-04-12 22:22:30|456.11|453.31|455.91|453.11|456.11|453.31|455.91|453.11|0
1649802160000|2022-04-12 22:22:40|455.81|453.01|456.52|453.72|456.52|453.72|455.81|453.01|0
1649802170000|2022-04-12 22:22:50|456.72|453.92|456.72|453.92|456.72|453.92|456.72|453.92|0
1649802180000|2022-04-12 22:23:00|456.92|454.12|457.12|454.32|457.12|454.32|456.81|454.01|0
1649802190000|2022-04-12 22:23:10|457.32|454.52|456.92|454.12|457.72|454.92|456.92|454.12|0
1649802200000|2022-04-12 22:23:20|457.01|454.21|456.72|453.92|457.01|454.21|456.61|453.81|0
1649802210000|2022-04-12 22:23:30|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1649802220000|2022-04-12 22:23:40|456.11|453.31|455.91|453.11|456.11|453.31|455.91|453.11|0
1649802230000|2022-04-12 22:23:50|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1649802240000|2022-04-12 22:24:00|456.01|453.21|456.31|453.51|456.31|453.51|456.01|453.21|0
1649802260000|2022-04-12 22:24:20|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1649802270000|2022-04-12 22:24:30|456.31|453.51|456.31|453.51|456.31|453.51|456.31|453.51|0
1649802280000|2022-04-12 22:24:40|456.41|453.61|456.51|453.71|456.51|453.71|456.41|453.61|0
1649802290000|2022-04-12 22:24:50|456.61|453.81|456.71|453.91|456.71|453.91|456.61|453.81|0
1649802310000|2022-04-12 22:25:10|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1649802320000|2022-04-12 22:25:20|456.91|454.11|456.71|453.91|456.91|454.11|456.71|453.91|0
1649802330000|2022-04-12 22:25:30|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1649802340000|2022-04-12 22:25:40|456.71|453.91|456.71|453.91|456.91|454.11|456.71|453.91|0
1649802350000|2022-04-12 22:25:50|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1649802360000|2022-04-12 22:26:00|456.61|453.81|456.71|453.91|456.91|454.11|456.61|453.81|0
1649802370000|2022-04-12 22:26:10|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1649802380000|2022-04-12 22:26:20|457.11|454.31|457.11|454.31|457.11|454.31|457.11|454.31|0
1649802390000|2022-04-12 22:26:30|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1649802410000|2022-04-12 22:26:50|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1649802420000|2022-04-12 22:27:00|456.31|453.51|456.51|453.71|456.51|453.71|456.31|453.51|0
1649802430000|2022-04-12 22:27:10|456.31|453.51|456.41|453.61|456.51|453.71|456.31|453.51|0
1649802440000|2022-04-12 22:27:20|456.51|453.71|456.61|453.81|456.61|453.81|456.51|453.71|0
1649802450000|2022-04-12 22:27:30|456.51|453.71|456.61|453.81|456.61|453.81|456.51|453.71|0
1649802460000|2022-04-12 22:27:40|456.71|453.91|456.71|453.91|456.71|453.91|456.71|453.91|0
1649802470000|2022-04-12 22:27:50|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1649802490000|2022-04-12 22:28:10|456.71|453.91|456.71|453.91|456.71|453.91|456.71|453.91|0
1649802500000|2022-04-12 22:28:20|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1649802510000|2022-04-12 22:28:30|456.71|453.91|456.51|453.71|456.71|453.91|456.51|453.71|0
1649802520000|2022-04-12 22:28:40|456.61|453.81|456.71|453.91|456.71|453.91|456.61|453.81|0
1649802550000|2022-04-12 22:29:10|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1649802560000|2022-04-12 22:29:20|456.71|453.91|456.71|453.91|456.71|453.91|456.71|453.91|0
1649802580000|2022-04-12 22:29:40|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1649802590000|2022-04-12 22:29:50|456.71|453.91|456.71|453.91|456.71|453.91|456.71|453.91|0
1649802600000|2022-04-12 22:30:00|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1649802610000|2022-04-12 22:30:10|457.11|454.31|457.11|454.31|457.11|454.31|457.11|454.31|0
1649802620000|2022-04-12 22:30:20|457.21|454.41|457.11|454.31|457.21|454.41|457.11|454.31|0
1649802630000|2022-04-12 22:30:30|457.31|454.51|457.31|454.51|457.31|454.51|457.31|454.51|0
1649802640000|2022-04-12 22:30:40|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1649802650000|2022-04-12 22:30:50|457.31|454.51|457.71|454.91|457.71|454.91|457.31|454.51|0
1649802660000|2022-04-12 22:31:00|457.51|454.71|457.81|455.01|457.81|455.01|457.51|454.71|0
1649802670000|2022-04-12 22:31:10|457.71|454.91|457.71|454.91|457.71|454.91|457.71|454.91|0
1649802690000|2022-04-12 22:31:30|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1649802700000|2022-04-12 22:31:40|457.71|454.91|457.31|454.51|457.71|454.91|457.31|454.51|0
1649802730000|2022-04-12 22:32:10|457.41|454.61|457.51|454.71|457.51|454.71|457.41|454.61|0
1649802740000|2022-04-12 22:32:20|457.71|454.91|457.71|454.91|457.71|454.91|457.71|454.91|0
1649802750000|2022-04-12 22:32:30|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1649802760000|2022-04-12 22:32:40|457.71|454.91|457.91|455.11|457.91|455.11|457.71|454.91|0
1649802770000|2022-04-12 22:32:50|457.71|454.91|457.71|454.91|457.71|454.91|457.71|454.91|0
1649802780000|2022-04-12 22:33:00|457.91|455.11|457.91|455.11|458.01|455.21|457.91|455.11|0
1649802810000|2022-04-12 22:33:30|458.01|455.21|457.91|455.11|458.01|455.21|457.91|455.11|0
1649802840000|2022-04-12 22:34:00|457.71|454.91|457.71|454.91|457.71|454.91|457.71|454.91|0
1649802850000|2022-04-12 22:34:10|457.81|455.01|457.71|454.91|457.81|455.01|457.71|454.91|0
1649802870000|2022-04-12 22:34:30|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1649802910000|2022-04-12 22:35:10|458.11|455.31|458.11|455.31|458.11|455.31|458.11|455.31|0
1649802920000|2022-04-12 22:35:20|458.31|455.51|458.31|455.51|458.31|455.51|458.31|455.51|0
1649802970000|2022-04-12 22:36:10|458.11|455.31|458.11|455.31|458.11|455.31|458.11|455.31|0
1649803010000|2022-04-12 22:36:50|458.31|455.51|458.31|455.51|458.31|455.51|458.31|455.51|0
1649803020000|2022-04-12 22:37:00|458.91|456.11|458.91|456.11|458.91|456.11|458.71|455.91|0
1649803030000|2022-04-12 22:37:10|458.71|455.91|458.71|455.91|458.71|455.91|458.71|455.91|0
1649803040000|2022-04-12 22:37:20|458.81|456.01|459.11|456.31|459.11|456.31|458.81|456.01|0
1649803080000|2022-04-12 22:38:00|458.91|456.11|459.31|456.51|459.31|456.51|458.91|456.11|0
1649803090000|2022-04-12 22:38:10|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1649803110000|2022-04-12 22:38:30|459.31|456.51|459.11|456.31|459.31|456.51|459.11|456.31|0
1649803120000|2022-04-12 22:38:40|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1649803130000|2022-04-12 22:38:50|459.01|456.21|458.91|456.11|459.01|456.21|458.91|456.11|0
1649803140000|2022-04-12 22:39:00|458.71|455.91|458.71|455.91|458.71|455.91|458.71|455.91|0
1649803180000|2022-04-12 22:39:40|458.51|455.71|458.51|455.71|458.51|455.71|458.51|455.71|0
1649803190000|2022-04-12 22:39:50|458.71|455.91|458.51|455.71|458.71|455.91|458.51|455.71|0
1649803260000|2022-04-12 22:41:00|458.71|455.91|458.81|456.01|458.81|456.01|458.71|455.91|0
1649803270000|2022-04-12 22:41:10|458.71|455.91|458.71|455.91|458.71|455.91|458.71|455.91|0
1649803280000|2022-04-12 22:41:20|458.6|455.8|458.71|455.91|458.71|455.91|458.6|455.8|0
1649803330000|2022-04-12 22:42:10|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1649803370000|2022-04-12 22:42:50|459.11|456.31|458.91|456.11|459.11|456.31|458.91|456.11|0
1649803380000|2022-04-12 22:43:00|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1649803390000|2022-04-12 22:43:10|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1649803410000|2022-04-12 22:43:30|458.71|455.91|458.71|455.91|458.71|455.91|458.71|455.91|0
1649803460000|2022-04-12 22:44:20|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1649803490000|2022-04-12 22:44:50|459.11|456.31|458.91|456.11|459.11|456.31|458.91|456.11|0
1649803500000|2022-04-12 22:45:00|459|456.2|459|456.2|459|456.2|458.91|456.11|0
1649803510000|2022-04-12 22:45:10|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1649803520000|2022-04-12 22:45:20|459|456.2|459|456.2|459|456.2|459|456.2|0
1649803530000|2022-04-12 22:45:30|458.91|456.11|458.91|456.11|459|456.2|458.91|456.11|0
1649803540000|2022-04-12 22:45:40|459.11|456.31|459|456.2|459.11|456.31|459|456.2|0
1649803550000|2022-04-12 22:45:50|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1649803560000|2022-04-12 22:46:00|458.71|455.91|458.71|455.91|458.71|455.91|458.71|455.91|0
1649803580000|2022-04-12 22:46:20|458.7|455.9|458.7|455.9|458.7|455.9|458.7|455.9|0
1649803600000|2022-04-12 22:46:40|458.8|456|458.91|456.11|458.91|456.11|458.8|456|0
1649803650000|2022-04-12 22:47:30|458.7|455.9|458.9|456.1|458.91|456.11|458.7|455.9|0
1649803670000|2022-04-12 22:47:50|458.7|455.9|458.7|455.9|458.7|455.9|458.7|455.9|0
1649803710000|2022-04-12 22:48:30|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1649803720000|2022-04-12 22:48:40|458.7|455.9|458.7|455.9|458.7|455.9|458.7|455.9|0
1649803740000|2022-04-12 22:49:00|458.9|456.1|458.9|456.1|458.9|456.1|458.9|456.1|0
1649803750000|2022-04-12 22:49:10|459.1|456.3|459.1|456.3|459.1|456.3|459.1|456.3|0
1649803790000|2022-04-12 22:49:50|459.31|456.51|459.31|456.51|459.31|456.51|459.31|456.51|0
1649803800000|2022-04-12 22:50:00|459.51|456.71|459.51|456.71|459.51|456.71|459.51|456.71|0
1649803810000|2022-04-12 22:50:10|459.71|456.91|459.91|457.11|460.31|457.51|459.71|456.91|0
1649803820000|2022-04-12 22:50:20|460|457.2|460.31|457.51|460.31|457.51|460|457.2|0
1649803830000|2022-04-12 22:50:30|460.51|457.71|460.41|457.61|460.51|457.71|460.31|457.51|0
1649803840000|2022-04-12 22:50:40|460.31|457.51|460.71|457.91|460.71|457.91|460.31|457.51|0
1649803850000|2022-04-12 22:50:50|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1649803860000|2022-04-12 22:51:00|460.81|458.01|460.71|457.91|460.81|458.01|460.71|457.91|0
1649803870000|2022-04-12 22:51:10|460.91|458.11|460.71|457.91|460.91|458.11|460.71|457.91|0
1649803880000|2022-04-12 22:51:20|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1649803890000|2022-04-12 22:51:30|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1649803930000|2022-04-12 22:52:10|460.91|458.11|460.71|457.91|460.91|458.11|460.71|457.91|0
1649803980000|2022-04-12 22:53:00|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1649803990000|2022-04-12 22:53:10|460.31|457.51|460.71|457.91|460.71|457.91|460.31|457.51|0
1649804000000|2022-04-12 22:53:20|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1649804020000|2022-04-12 22:53:40|460.4|457.6|460.51|457.71|460.51|457.71|460.4|457.6|0
1649804050000|2022-04-12 22:54:10|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1649804080000|2022-04-12 22:54:40|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1649804120000|2022-04-12 22:55:20|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1649804140000|2022-04-12 22:55:40|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1649804170000|2022-04-12 22:56:10|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1649804190000|2022-04-12 22:56:30|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1649804210000|2022-04-12 22:56:50|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1649804220000|2022-04-12 22:57:00|460.91|458.11|461.11|458.31|461.11|458.31|460.91|458.11|0
1649804230000|2022-04-12 22:57:10|461.31|458.51|461.11|458.31|461.31|458.51|461.11|458.31|0
1649804240000|2022-04-12 22:57:20|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1649804250000|2022-04-12 22:57:30|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1649804260000|2022-04-12 22:57:40|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1649804290000|2022-04-12 22:58:10|461.71|458.91|461.31|458.51|461.71|458.91|461.31|458.51|0
1649804300000|2022-04-12 22:58:20|461.11|458.31|461.41|458.61|461.41|458.61|461.11|458.31|0
1649804310000|2022-04-12 22:58:30|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1649804320000|2022-04-12 22:58:40|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1649804330000|2022-04-12 22:58:50|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1649804340000|2022-04-12 22:59:00|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1649804360000|2022-04-12 22:59:20|461.61|458.81|461.51|458.71|461.61|458.81|461.51|458.71|0
1649804380000|2022-04-12 22:59:40|461.61|458.81|461.71|458.91|461.71|458.91|461.61|458.81|0
1649804400000|2022-04-12 23:00:00|461.51|458.71|461.71|458.91|461.71|458.91|461.51|458.71|0
1649804430000|2022-04-12 23:00:30|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1649804440000|2022-04-12 23:00:40|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1649804450000|2022-04-12 23:00:50|461.41|458.61|461.51|458.71|461.51|458.71|461.41|458.61|0
1649804470000|2022-04-12 23:01:10|461.71|458.91|461.91|459.11|461.91|459.11|461.71|458.91|0
1649804480000|2022-04-12 23:01:20|461.71|458.91|461.71|458.91|461.71|458.91|461.71|458.91|0
1649804490000|2022-04-12 23:01:30|461.91|459.11|461.91|459.11|461.91|459.11|461.91|459.11|0
1649804500000|2022-04-12 23:01:40|462.11|459.31|461.91|459.11|462.11|459.31|461.91|459.11|0
1649804510000|2022-04-12 23:01:50|462.11|459.31|461.51|458.71|462.11|459.31|461.51|458.71|0
1649804520000|2022-04-12 23:02:00|461.71|458.91|461.91|459.11|461.91|459.11|461.71|458.91|0
1649804530000|2022-04-12 23:02:10|462.01|459.21|462.11|459.31|462.11|459.31|462.01|459.21|0
1649804550000|2022-04-12 23:02:30|462.31|459.51|462.31|459.51|462.31|459.51|462.21|459.41|0
1649804560000|2022-04-12 23:02:40|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1649804570000|2022-04-12 23:02:50|462.31|459.51|461.91|459.11|462.31|459.51|461.91|459.11|0
1649804580000|2022-04-12 23:03:00|462.01|459.21|461.91|459.11|462.01|459.21|461.91|459.11|0
1649804610000|2022-04-12 23:03:30|462.01|459.21|461.91|459.11|462.01|459.21|461.91|459.11|0
1649804620000|2022-04-12 23:03:40|462.11|459.31|462.31|459.51|462.31|459.51|462.11|459.31|0
1649804650000|2022-04-12 23:04:10|462.51|459.71|462.31|459.51|462.51|459.71|462.31|459.51|0
1649804660000|2022-04-12 23:04:20|462.11|459.31|462.31|459.51|462.31|459.51|462.11|459.31|0
1649804680000|2022-04-12 23:04:40|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1649804700000|2022-04-12 23:05:00|462.51|459.71|462.51|459.71|462.51|459.71|462.51|459.71|0
1649804720000|2022-04-12 23:05:20|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1649804740000|2022-04-12 23:05:40|462.92|460.12|462.92|460.12|462.92|460.12|462.92|460.12|0
1649804750000|2022-04-12 23:05:50|462.71|459.91|462.92|460.12|462.92|460.12|462.71|459.91|0
1649804760000|2022-04-12 23:06:00|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1649804770000|2022-04-12 23:06:10|462.81|460.01|462.92|460.12|462.92|460.12|462.81|460.01|0
1649804780000|2022-04-12 23:06:20|463.12|460.32|462.71|459.91|463.12|460.32|462.71|459.91|0
1649804790000|2022-04-12 23:06:30|462.51|459.71|462.51|459.71|462.51|459.71|462.51|459.71|0
1649804800000|2022-04-12 23:06:40|462.31|459.51|462.31|459.51|462.31|459.51|462.31|459.51|0
1649804820000|2022-04-12 23:07:00|462.51|459.71|462.51|459.71|462.51|459.71|462.51|459.71|0
1649804870000|2022-04-12 23:07:50|462.71|459.91|462.91|460.11|462.91|460.11|462.71|459.91|0
1649804880000|2022-04-12 23:08:00|462.81|460.01|463.12|460.32|463.12|460.32|462.81|460.01|0
1649804900000|2022-04-12 23:08:20|462.91|460.11|462.91|460.11|462.91|460.11|462.91|460.11|0
1649804950000|2022-04-12 23:09:10|462.71|459.91|462.81|460.01|462.81|460.01|462.71|459.91|0
1649804960000|2022-04-12 23:09:20|462.91|460.11|463.12|460.32|463.12|460.32|462.91|460.11|0
1649804990000|2022-04-12 23:09:50|463.21|460.41|463.32|460.52|463.32|460.52|463.21|460.41|0
1649805000000|2022-04-12 23:10:00|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1649805010000|2022-04-12 23:10:10|463.32|460.52|463.32|460.52|463.32|460.52|463.32|460.52|0
1649805020000|2022-04-12 23:10:20|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1649805040000|2022-04-12 23:10:40|462.91|460.11|462.91|460.11|462.91|460.11|462.91|460.11|0
1649805070000|2022-04-12 23:11:10|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1649805080000|2022-04-12 23:11:20|463.01|460.21|462.91|460.11|463.01|460.21|462.91|460.11|0
1649805090000|2022-04-12 23:11:30|462.71|459.91|462.91|460.11|462.91|460.11|462.71|459.91|0
1649805120000|2022-04-12 23:12:00|463.11|460.31|463.21|460.41|463.21|460.41|463.11|460.31|0
1649805130000|2022-04-12 23:12:10|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1649805160000|2022-04-12 23:12:40|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1649805180000|2022-04-12 23:13:00|463.21|460.41|463.31|460.51|463.31|460.51|463.21|460.41|0
1649805190000|2022-04-12 23:13:10|463.11|460.31|463.21|460.41|463.21|460.41|463.11|460.31|0
1649805200000|2022-04-12 23:13:20|463.11|460.31|463.11|460.31|463.21|460.41|463.11|460.31|0
1649805220000|2022-04-12 23:13:40|462.91|460.11|462.71|459.91|462.91|460.11|462.71|459.91|0
1649805300000|2022-04-12 23:15:00|462.6|459.8|462.71|459.91|462.71|459.91|462.6|459.8|0
1649805310000|2022-04-12 23:15:10|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1649805330000|2022-04-12 23:15:30|462.51|459.71|462.51|459.71|462.51|459.71|462.51|459.71|0
1649805350000|2022-04-12 23:15:50|462.4|459.6|462.51|459.71|462.51|459.71|462.4|459.6|0
1649805360000|2022-04-12 23:16:00|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1649805420000|2022-04-12 23:17:00|462.5|459.7|462.5|459.7|462.5|459.7|462.5|459.7|0
1649805430000|2022-04-12 23:17:10|462.4|459.6|462.3|459.5|462.4|459.6|462.3|459.5|0
1649805460000|2022-04-12 23:17:40|462.2|459.4|462.1|459.3|462.3|459.5|462.1|459.3|0
1649805490000|2022-04-12 23:18:10|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1649805500000|2022-04-12 23:18:20|462.2|459.4|462.3|459.5|462.3|459.5|462.2|459.4|0
1649805540000|2022-04-12 23:19:00|462.5|459.7|462.5|459.7|462.5|459.7|462.5|459.7|0
1649805550000|2022-04-12 23:19:10|462.7|459.9|462.7|459.9|462.7|459.9|462.7|459.9|0
1649805570000|2022-04-12 23:19:30|462.91|460.11|462.91|460.11|462.91|460.11|462.91|460.11|0
1649805580000|2022-04-12 23:19:40|463|460.2|463.11|460.31|463.11|460.31|463|460.2|0
1649805590000|2022-04-12 23:19:50|463.31|460.51|463.11|460.31|463.31|460.51|463.11|460.31|0
1649805600000|2022-04-12 23:20:00|462.91|460.11|462.91|460.11|462.91|460.11|462.7|459.9|0
1649805610000|2022-04-12 23:20:10|462.7|459.9|462.7|459.9|462.7|459.9|462.7|459.9|0
1649805620000|2022-04-12 23:20:20|462.8|460|462.91|460.11|462.91|460.11|462.7|459.9|0
1649805630000|2022-04-12 23:20:30|462.8|460|462.7|459.9|462.8|460|462.7|459.9|0
1649805640000|2022-04-12 23:20:40|462.4|459.6|462.3|459.5|462.4|459.6|462.3|459.5|0
1649805650000|2022-04-12 23:20:50|462.2|459.4|462.1|459.3|462.2|459.4|462.1|459.3|0
1649805670000|2022-04-12 23:21:10|462.3|459.5|462.3|459.5|462.3|459.5|462.2|459.4|0
1649805680000|2022-04-12 23:21:20|462.2|459.4|462.2|459.4|462.2|459.4|462.2|459.4|0
1649805690000|2022-04-12 23:21:30|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1649805720000|2022-04-12 23:22:00|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1649805740000|2022-04-12 23:22:20|462.5|459.7|462.5|459.7|462.5|459.7|462.5|459.7|0
1649805750000|2022-04-12 23:22:30|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1649805760000|2022-04-12 23:22:40|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1649805770000|2022-04-12 23:22:50|462.5|459.7|462.4|459.6|462.5|459.7|462.3|459.5|0
1649805780000|2022-04-12 23:23:00|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1649805820000|2022-04-12 23:23:40|462.1|459.3|462.3|459.5|462.3|459.5|462.1|459.3|0
1649805830000|2022-04-12 23:23:50|462.19|459.39|462.1|459.3|462.3|459.5|462.1|459.3|0
1649805860000|2022-04-12 23:24:20|462.3|459.5|462.5|459.7|462.5|459.7|462.3|459.5|0
1649805900000|2022-04-12 23:25:00|462.7|459.9|462.7|459.9|462.7|459.9|462.7|459.9|0
1649805910000|2022-04-12 23:25:10|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1649805920000|2022-04-12 23:25:20|463|460.2|463.3|460.5|463.3|460.5|463|460.2|0
1649805930000|2022-04-12 23:25:30|463.1|460.3|462.9|460.1|463.1|460.3|462.9|460.1|0
1649805940000|2022-04-12 23:25:40|462.7|459.9|462.7|459.9|462.7|459.9|462.7|459.9|0
1649805950000|2022-04-12 23:25:50|462.9|460.1|462.7|459.9|462.9|460.1|462.7|459.9|0
1649805960000|2022-04-12 23:26:00|462.8|460|462.8|460|462.8|460|462.8|460|0
1649805970000|2022-04-12 23:26:10|462.7|459.9|462.7|459.9|462.7|459.9|462.7|459.9|0
1649805980000|2022-04-12 23:26:20|462.8|460|462.7|459.9|462.8|460|462.7|459.9|0
1649806000000|2022-04-12 23:26:40|462.5|459.7|462.5|459.7|462.5|459.7|462.5|459.7|0
1649806010000|2022-04-12 23:26:50|462.59|459.79|462.9|460.1|462.9|460.1|462.59|459.79|0
1649806020000|2022-04-12 23:27:00|462.8|460|462.9|460.1|462.9|460.1|462.7|459.9|0
1649806030000|2022-04-12 23:27:10|463.1|460.3|463.3|460.5|463.3|460.5|463.1|460.3|0
1649806060000|2022-04-12 23:27:40|463.4|460.6|463.3|460.5|463.4|460.6|463.3|460.5|0
1649806110000|2022-04-12 23:28:30|463.1|460.3|462.9|460.1|463.1|460.3|462.9|460.1|0
1649806120000|2022-04-12 23:28:40|462.7|459.9|462.9|460.1|462.9|460.1|462.7|459.9|0
1649806150000|2022-04-12 23:29:10|463|460.2|463|460.2|463|460.2|463|460.2|0
1649806160000|2022-04-12 23:29:20|463.1|460.3|463|460.2|463.1|460.3|463|460.2|0
1649806170000|2022-04-12 23:29:30|462.9|460.1|463.1|460.3|463.1|460.3|462.9|460.1|0
1649806180000|2022-04-12 23:29:40|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1649806210000|2022-04-12 23:30:10|462.99|460.19|462.9|460.1|462.99|460.19|462.9|460.1|0
1649806250000|2022-04-12 23:30:50|462.7|459.9|462.49|459.69|462.7|459.9|462.49|459.69|0
1649806270000|2022-04-12 23:31:10|462.7|459.9|462.9|460.1|462.9|460.1|462.7|459.9|0
1649806310000|2022-04-12 23:31:50|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1649806340000|2022-04-12 23:32:20|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1649806370000|2022-04-12 23:32:50|463.1|460.3|463.1|460.3|463.1|460.3|463.1|460.3|0
1649806400000|2022-04-12 23:33:20|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1649806420000|2022-04-12 23:33:40|462.39|459.59|462.49|459.69|462.49|459.69|462.39|459.59|0
1649806430000|2022-04-12 23:33:50|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1649806460000|2022-04-12 23:34:20|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1649806500000|2022-04-12 23:35:00|461.89|459.09|462.09|459.29|462.09|459.29|461.89|459.09|0
1649806510000|2022-04-12 23:35:10|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1649806550000|2022-04-12 23:35:50|462.49|459.69|462.89|460.09|462.89|460.09|462.49|459.69|0
1649806590000|2022-04-12 23:36:30|462.99|460.19|463.09|460.29|463.09|460.29|462.99|460.19|0
1649806600000|2022-04-12 23:36:40|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1649806620000|2022-04-12 23:37:00|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1649806630000|2022-04-12 23:37:10|462.59|459.79|462.49|459.69|462.59|459.79|462.49|459.69|0
1649806640000|2022-04-12 23:37:20|462.29|459.49|462.09|459.29|462.29|459.49|462.09|459.29|0
1649806650000|2022-04-12 23:37:30|461.88|459.08|461.88|459.08|461.88|459.08|461.88|459.08|0
1649806660000|2022-04-12 23:37:40|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1649806680000|2022-04-12 23:38:00|461.78|458.98|461.68|458.88|461.78|458.98|461.68|458.88|0
1649806720000|2022-04-12 23:38:40|461.78|458.98|461.88|459.08|461.88|459.08|461.78|458.98|0
1649806770000|2022-04-12 23:39:30|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1649806780000|2022-04-12 23:39:40|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1649806800000|2022-04-12 23:40:00|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1649806820000|2022-04-12 23:40:20|461.88|459.08|462.08|459.28|462.08|459.28|461.88|459.08|0
1649806830000|2022-04-12 23:40:30|461.88|459.08|462.08|459.28|462.08|459.28|461.88|459.08|0
1649806860000|2022-04-12 23:41:00|462.29|459.49|462.28|459.48|462.29|459.49|462.28|459.48|0
1649806880000|2022-04-12 23:41:20|462.49|459.69|462.38|459.58|462.49|459.69|462.38|459.58|0
1649806890000|2022-04-12 23:41:30|462.49|459.69|462.28|459.48|462.49|459.69|462.28|459.48|0
1649806900000|2022-04-12 23:41:40|462.08|459.28|462.08|459.28|462.08|459.28|462.08|459.28|0
1649806920000|2022-04-12 23:42:00|462.28|459.48|462.49|459.69|462.49|459.69|462.28|459.48|0
1649806930000|2022-04-12 23:42:10|462.28|459.48|462.38|459.58|462.38|459.58|462.28|459.48|0
1649806940000|2022-04-12 23:42:20|462.49|459.69|462.69|459.89|462.69|459.89|462.28|459.48|0
1649806950000|2022-04-12 23:42:30|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1649806960000|2022-04-12 23:42:40|462.69|459.89|462.69|459.89|462.89|460.09|462.69|459.89|0
1649806970000|2022-04-12 23:42:50|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1649806980000|2022-04-12 23:43:00|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1649806990000|2022-04-12 23:43:10|462.78|459.98|462.69|459.89|462.78|459.98|462.69|459.89|0
1649807000000|2022-04-12 23:43:20|462.89|460.09|462.89|460.09|462.89|460.09|462.69|459.89|0
1649807030000|2022-04-12 23:43:50|463.09|460.29|463.09|460.29|463.09|460.29|463.09|460.29|0
1649807050000|2022-04-12 23:44:10|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1649807060000|2022-04-12 23:44:20|463.09|460.29|463.09|460.29|463.09|460.29|463.09|460.29|0
1649807090000|2022-04-12 23:44:50|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1649807100000|2022-04-12 23:45:00|463.09|460.29|463.29|460.49|463.29|460.49|463.09|460.29|0
1649807120000|2022-04-12 23:45:20|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1649807130000|2022-04-12 23:45:30|463.59|460.79|463.49|460.69|463.69|460.89|463.49|460.69|0
1649807140000|2022-04-12 23:45:40|463.29|460.49|463.29|460.49|463.29|460.49|463.29|460.49|0
1649807150000|2022-04-12 23:45:50|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1649807160000|2022-04-12 23:46:00|463.69|460.89|463.69|460.89|463.69|460.89|463.59|460.79|0
1649807170000|2022-04-12 23:46:10|463.49|460.69|463.69|460.89|463.69|460.89|463.49|460.69|0
1649807180000|2022-04-12 23:46:20|463.49|460.69|463.39|460.59|463.49|460.69|463.39|460.59|0
1649807190000|2022-04-12 23:46:30|463.49|460.69|463.39|460.59|463.49|460.69|463.29|460.49|0
1649807200000|2022-04-12 23:46:40|463.29|460.49|463.29|460.49|463.29|460.49|463.29|460.49|0
1649807210000|2022-04-12 23:46:50|463.09|460.29|463.18|460.38|463.18|460.38|463.09|460.29|0
1649807220000|2022-04-12 23:47:00|463.29|460.49|463.49|460.69|463.49|460.69|463.29|460.49|0
1649807240000|2022-04-12 23:47:20|463.59|460.79|463.49|460.69|463.59|460.79|463.49|460.69|0
1649807260000|2022-04-12 23:47:40|463.69|460.89|463.49|460.69|463.69|460.89|463.49|460.69|0
1649807270000|2022-04-12 23:47:50|463.69|460.89|463.69|460.89|463.69|460.89|463.69|460.89|0
1649807300000|2022-04-12 23:48:20|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1649807310000|2022-04-12 23:48:30|463.89|461.09|463.69|460.89|463.89|461.09|463.69|460.89|0
1649807330000|2022-04-12 23:48:50|463.89|461.09|463.89|461.09|463.89|461.09|463.89|461.09|0
1649807360000|2022-04-12 23:49:20|463.99|461.19|464.09|461.29|464.09|461.29|463.99|461.19|0
1649807370000|2022-04-12 23:49:30|463.99|461.19|464.09|461.29|464.09|461.29|463.99|461.19|0
1649807380000|2022-04-12 23:49:40|463.89|461.09|464.09|461.29|464.09|461.29|463.89|461.09|0
1649807390000|2022-04-12 23:49:50|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1649807400000|2022-04-12 23:50:00|464.5|461.7|464.8|462|464.9|462.1|464.5|461.7|0
1649807410000|2022-04-12 23:50:10|464.9|462.1|464.9|462.1|464.9|462.1|464.7|461.9|0
1649807420000|2022-04-12 23:50:20|465.3|462.5|465.51|462.71|465.51|462.71|465.3|462.5|0
1649807430000|2022-04-12 23:50:30|465.71|462.91|465.51|462.71|465.71|462.91|465.3|462.5|0
1649807440000|2022-04-12 23:50:40|465.71|462.91|465.71|462.91|465.71|462.91|465.71|462.91|0
1649807450000|2022-04-12 23:50:50|465.51|462.71|465.51|462.71|465.51|462.71|465.3|462.5|0
1649807460000|2022-04-12 23:51:00|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1649807480000|2022-04-12 23:51:20|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1649807490000|2022-04-12 23:51:30|465.3|462.5|465.51|462.71|465.51|462.71|465.3|462.5|0
1649807500000|2022-04-12 23:51:40|465.4|462.6|465.51|462.71|465.51|462.71|465.4|462.6|0
1649807510000|2022-04-12 23:51:50|465.4|462.6|465.51|462.71|465.51|462.71|465.4|462.6|0
1649807520000|2022-04-12 23:52:00|465.71|462.91|465.71|462.91|465.71|462.91|465.51|462.71|0
1649807530000|2022-04-12 23:52:10|465.51|462.71|465.5|462.7|465.51|462.71|465.5|462.7|0
1649807540000|2022-04-12 23:52:20|465.3|462.5|465.5|462.7|465.5|462.7|465.3|462.5|0
1649807560000|2022-04-12 23:52:40|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1649807580000|2022-04-12 23:53:00|465.5|462.7|465.3|462.5|465.5|462.7|465.3|462.5|0
1649807600000|2022-04-12 23:53:20|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1649807610000|2022-04-12 23:53:30|465.3|462.5|465.5|462.7|465.5|462.7|465.3|462.5|0
1649807630000|2022-04-12 23:53:50|465.71|462.91|465.71|462.91|465.71|462.91|465.71|462.91|0
1649807640000|2022-04-12 23:54:00|465.91|463.11|465.71|462.91|465.91|463.11|465.71|462.91|0
1649807660000|2022-04-12 23:54:20|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1649807670000|2022-04-12 23:54:30|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1649807680000|2022-04-12 23:54:40|465.1|462.3|465.3|462.5|465.3|462.5|465.1|462.3|0
1649807700000|2022-04-12 23:55:00|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1649807710000|2022-04-12 23:55:10|465.6|462.8|465.5|462.7|465.6|462.8|465.5|462.7|0
1649807720000|2022-04-12 23:55:20|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1649807730000|2022-04-12 23:55:30|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1649807740000|2022-04-12 23:55:40|465.6|462.8|465.6|462.8|465.7|462.9|465.6|462.8|0
1649807750000|2022-04-12 23:55:50|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1649807760000|2022-04-12 23:56:00|465.6|462.8|465.5|462.7|465.6|462.8|465.5|462.7|0
1649807770000|2022-04-12 23:56:10|465.7|462.9|465.5|462.7|465.7|462.9|465.5|462.7|0
1649807780000|2022-04-12 23:56:20|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1649807790000|2022-04-12 23:56:30|465.6|462.8|465.5|462.7|465.6|462.8|465.5|462.7|0
1649807800000|2022-04-12 23:56:40|465.6|462.8|465.5|462.7|465.7|462.9|465.5|462.7|0
1649807820000|2022-04-12 23:57:00|465.4|462.6|465.3|462.5|465.4|462.6|465.3|462.5|0
1649807840000|2022-04-12 23:57:20|465.1|462.3|465.3|462.5|465.3|462.5|465.1|462.3|0
1649807860000|2022-04-12 23:57:40|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1649807870000|2022-04-12 23:57:50|465.7|462.9|465.5|462.7|465.7|462.9|465.5|462.7|0
1649807900000|2022-04-12 23:58:20|465.6|462.8|465.7|462.9|465.7|462.9|465.6|462.8|0
1649807910000|2022-04-12 23:58:30|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1649807940000|2022-04-12 23:59:00|465.7|462.9|465.5|462.7|465.7|462.9|465.5|462.7|0
1649807950000|2022-04-12 23:59:10|465.3|462.5|465.5|462.7|465.5|462.7|465.3|462.5|0
1649807960000|2022-04-12 23:59:20|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1649807980000|2022-04-12 23:59:40|465.9|463.1|465.9|463.1|465.9|463.1|465.9|463.1|0
1649807990000|2022-04-12 23:59:50|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1649808010000|2022-04-13 00:00:10|465.9|463.1|465.9|463.1|465.9|463.1|465.9|463.1|0
1649808030000|2022-04-13 00:00:30|465.7|462.9|465.9|463.1|465.9|463.1|465.7|462.9|0
1649808040000|2022-04-13 00:00:40|465.7|462.9|466.31|463.51|466.31|463.51|465.7|462.9|0
1649808060000|2022-04-13 00:01:00|466.51|463.71|466.61|463.81|466.71|463.91|466.51|463.71|0
1649808070000|2022-04-13 00:01:10|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1649808080000|2022-04-13 00:01:20|466.51|463.71|466.51|463.71|466.51|463.71|466.51|463.71|0
1649808090000|2022-04-13 00:01:30|466.31|463.51|466.31|463.51|466.31|463.51|466.31|463.51|0
1649808100000|2022-04-13 00:01:40|466.51|463.71|466.51|463.71|466.51|463.71|466.51|463.71|0
1649808110000|2022-04-13 00:01:50|466.4|463.6|466.51|463.71|466.51|463.71|466.4|463.6|0
1649808120000|2022-04-13 00:02:00|466.31|463.51|466.31|463.51|466.51|463.71|466.31|463.51|0
1649808130000|2022-04-13 00:02:10|466.51|463.71|466.4|463.6|466.51|463.71|466.4|463.6|0
1649808140000|2022-04-13 00:02:20|466.31|463.51|466.4|463.6|466.4|463.6|466.31|463.51|0
1649808150000|2022-04-13 00:02:30|466.51|463.71|467.11|464.31|467.11|464.31|466.51|463.71|0
1649808160000|2022-04-13 00:02:40|466.71|463.91|466.91|464.11|466.91|464.11|466.71|463.91|0
1649808170000|2022-04-13 00:02:50|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1649808180000|2022-04-13 00:03:00|466.91|464.11|466.81|464.01|466.91|464.11|466.71|463.91|0
1649808190000|2022-04-13 00:03:10|466.91|464.11|466.71|463.91|466.91|464.11|466.71|463.91|0
1649808200000|2022-04-13 00:03:20|466.51|463.71|466.71|463.91|466.71|463.91|466.51|463.71|0
1649808210000|2022-04-13 00:03:30|466.51|463.71|466.51|463.71|466.51|463.71|466.3|463.5|0
1649808220000|2022-04-13 00:03:40|466.4|463.6|466.4|463.6|466.4|463.6|466.4|463.6|0
1649808230000|2022-04-13 00:03:50|466.51|463.71|466.4|463.6|466.51|463.71|466.3|463.5|0
1649808240000|2022-04-13 00:04:00|466.51|463.71|466.51|463.71|466.51|463.71|466.51|463.71|0
1649808250000|2022-04-13 00:04:10|466.4|463.6|466.2|463.4|466.4|463.6|466.2|463.4|0
1649808260000|2022-04-13 00:04:20|466|463.2|466.3|463.5|466.3|463.5|466|463.2|0
1649808270000|2022-04-13 00:04:30|466.51|463.71|466.51|463.71|466.6|463.8|466.51|463.71|0
1649808290000|2022-04-13 00:04:50|466.6|463.8|466.3|463.5|466.6|463.8|466.3|463.5|0
1649808300000|2022-04-13 00:05:00|466.51|463.71|466.3|463.5|466.51|463.71|466.3|463.5|0
1649808310000|2022-04-13 00:05:10|466.4|463.6|466.51|463.71|466.51|463.71|466.3|463.5|0
1649808320000|2022-04-13 00:05:20|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1649808330000|2022-04-13 00:05:30|465.9|463.1|465.9|463.1|465.9|463.1|465.7|462.9|0
1649808340000|2022-04-13 00:05:40|466.1|463.3|465.9|463.1|466.1|463.3|465.9|463.1|0
1649808370000|2022-04-13 00:06:10|465.7|462.9|465.79|462.99|465.79|462.99|465.7|462.9|0
1649808380000|2022-04-13 00:06:20|465.9|463.1|465.9|463.1|465.9|463.1|465.7|462.9|0
1649808390000|2022-04-13 00:06:30|465.7|462.9|465.79|462.99|465.9|463.1|465.7|462.9|0
1649808400000|2022-04-13 00:06:40|465.9|463.1|465.9|463.1|465.9|463.1|465.9|463.1|0
1649808410000|2022-04-13 00:06:50|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1649808420000|2022-04-13 00:07:00|465.79|462.99|466.1|463.3|466.1|463.3|465.7|462.9|0
1649808430000|2022-04-13 00:07:10|465.9|463.1|465.9|463.1|465.9|463.1|465.9|463.1|0
1649808440000|2022-04-13 00:07:20|466.1|463.3|466.1|463.3|466.1|463.3|465.99|463.19|0
1649808450000|2022-04-13 00:07:30|466.3|463.5|466.3|463.5|466.3|463.5|466.3|463.5|0
1649808460000|2022-04-13 00:07:40|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1649808470000|2022-04-13 00:07:50|466.71|463.91|466.91|464.11|466.91|464.11|466.71|463.91|0
1649808480000|2022-04-13 00:08:00|466.71|463.91|466.91|464.11|466.91|464.11|466.71|463.91|0
1649808490000|2022-04-13 00:08:10|467.11|464.31|466.91|464.11|467.11|464.31|466.91|464.11|0
1649808500000|2022-04-13 00:08:20|467.11|464.31|466.91|464.11|467.11|464.31|466.91|464.11|0
1649808520000|2022-04-13 00:08:40|466.71|463.91|466.91|464.11|466.91|464.11|466.71|463.91|0
1649808530000|2022-04-13 00:08:50|466.8|464|466.71|463.91|466.8|464|466.71|463.91|0
1649808540000|2022-04-13 00:09:00|466.5|463.7|466.71|463.91|466.71|463.91|466.5|463.7|0
1649808550000|2022-04-13 00:09:10|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1649808560000|2022-04-13 00:09:20|466.4|463.6|466.5|463.7|466.5|463.7|466.4|463.6|0
1649808580000|2022-04-13 00:09:40|466.6|463.8|466.7|463.9|466.7|463.9|466.6|463.8|0
1649808600000|2022-04-13 00:10:00|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1649808610000|2022-04-13 00:10:10|466.7|463.9|466.8|464|466.8|464|466.7|463.9|0
1649808620000|2022-04-13 00:10:20|466.7|463.9|466.5|463.7|466.7|463.9|466.5|463.7|0
1649808630000|2022-04-13 00:10:30|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1649808640000|2022-04-13 00:10:40|466.5|463.7|466.3|463.5|466.5|463.7|466.3|463.5|0
1649808660000|2022-04-13 00:11:00|466.4|463.6|466.5|463.7|466.5|463.7|466.4|463.6|0
1649808690000|2022-04-13 00:11:30|466.3|463.5|466.3|463.5|466.3|463.5|466.3|463.5|0
1649808700000|2022-04-13 00:11:40|466.5|463.7|466.6|463.8|466.6|463.8|466.5|463.7|0
1649808710000|2022-04-13 00:11:50|466.5|463.7|466.3|463.5|466.5|463.7|466.3|463.5|0
1649808720000|2022-04-13 00:12:00|466.4|463.6|466.3|463.5|466.5|463.7|466.3|463.5|0
1649808730000|2022-04-13 00:12:10|466.1|463.3|466.3|463.5|466.3|463.5|466.1|463.3|0
1649808740000|2022-04-13 00:12:20|466.19|463.39|466.1|463.3|466.19|463.39|466.1|463.3|0
1649808750000|2022-04-13 00:12:30|465.89|463.09|466.1|463.3|466.1|463.3|465.89|463.09|0
1649808760000|2022-04-13 00:12:40|466.3|463.5|466.7|463.9|466.7|463.9|466.3|463.5|0
1649808770000|2022-04-13 00:12:50|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1649808780000|2022-04-13 00:13:00|466.7|463.9|466.8|464|466.8|464|466.5|463.7|0
1649808790000|2022-04-13 00:13:10|466.7|463.9|466.5|463.7|466.7|463.9|466.5|463.7|0
1649808800000|2022-04-13 00:13:20|466.39|463.59|466.5|463.7|466.5|463.7|466.3|463.5|0
1649808810000|2022-04-13 00:13:30|466.3|463.5|466.39|463.59|466.39|463.59|466.3|463.5|0
1649808820000|2022-04-13 00:13:40|466.3|463.5|466.09|463.29|466.3|463.5|466.09|463.29|0
1649808830000|2022-04-13 00:13:50|466.3|463.5|466.3|463.5|466.3|463.5|466.3|463.5|0
1649808840000|2022-04-13 00:14:00|466.09|463.29|466.3|463.5|466.3|463.5|466.09|463.29|0
1649808850000|2022-04-13 00:14:10|466.39|463.59|466.3|463.5|466.5|463.7|466.3|463.5|0
1649808860000|2022-04-13 00:14:20|466.39|463.59|466.3|463.5|466.39|463.59|466.3|463.5|0
1649808880000|2022-04-13 00:14:40|466.19|463.39|466.3|463.5|466.3|463.5|466.09|463.29|0
1649808890000|2022-04-13 00:14:50|466.09|463.29|466.09|463.29|466.3|463.5|466.09|463.29|0
1649808900000|2022-04-13 00:15:00|466.3|463.5|466.5|463.7|466.5|463.7|466.3|463.5|0
1649808910000|2022-04-13 00:15:10|466.3|463.5|466.39|463.59|466.5|463.7|466.3|463.5|0
1649808920000|2022-04-13 00:15:20|466.5|463.7|466.7|463.9|466.7|463.9|466.5|463.7|0
1649808940000|2022-04-13 00:15:40|466.59|463.79|466.5|463.7|466.59|463.79|466.5|463.7|0
1649808950000|2022-04-13 00:15:50|466.7|463.9|466.5|463.7|466.7|463.9|466.5|463.7|0
1649808960000|2022-04-13 00:16:00|466.39|463.59|466.5|463.7|466.5|463.7|466.39|463.59|0
1649808970000|2022-04-13 00:16:10|466.39|463.59|466.7|463.9|466.7|463.9|466.39|463.59|0
1649808990000|2022-04-13 00:16:30|466.59|463.79|466.5|463.7|466.7|463.9|466.5|463.7|0
1649809000000|2022-04-13 00:16:40|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1649809010000|2022-04-13 00:16:50|466.5|463.7|466.29|463.49|466.5|463.7|466.29|463.49|0
1649809020000|2022-04-13 00:17:00|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1649809030000|2022-04-13 00:17:10|466.29|463.49|466.5|463.7|466.5|463.7|466.29|463.49|0
1649809040000|2022-04-13 00:17:20|466.29|463.49|466.7|463.9|466.7|463.9|466.29|463.49|0
1649809060000|2022-04-13 00:17:40|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1649809070000|2022-04-13 00:17:50|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1649809080000|2022-04-13 00:18:00|466.9|464.1|466.7|463.9|466.9|464.1|466.7|463.9|0
1649809090000|2022-04-13 00:18:10|466.9|464.1|466.09|463.29|466.9|464.1|465.89|463.09|0
1649809110000|2022-04-13 00:18:30|466.19|463.39|466.19|463.39|466.19|463.39|466.19|463.39|0
1649809120000|2022-04-13 00:18:40|466.09|463.29|465.69|462.89|466.09|463.29|465.69|462.89|0
1649809130000|2022-04-13 00:18:50|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1649809150000|2022-04-13 00:19:10|466.09|463.29|465.99|463.19|466.09|463.29|465.99|463.19|0
1649809160000|2022-04-13 00:19:20|465.89|463.09|466.09|463.29|466.09|463.29|465.89|463.09|0
1649809170000|2022-04-13 00:19:30|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1649809200000|2022-04-13 00:20:00|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1649809210000|2022-04-13 00:20:10|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1649809220000|2022-04-13 00:20:20|466.19|463.39|466.29|463.49|466.29|463.49|466.09|463.29|0
1649809240000|2022-04-13 00:20:40|466.19|463.39|466.19|463.39|466.29|463.49|466.19|463.39|0
1649809250000|2022-04-13 00:20:50|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1649809260000|2022-04-13 00:21:00|466.09|463.29|466.29|463.49|466.29|463.49|466.09|463.29|0
1649809290000|2022-04-13 00:21:30|466.09|463.29|466.19|463.39|466.19|463.39|466.09|463.29|0
1649809300000|2022-04-13 00:21:40|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1649809320000|2022-04-13 00:22:00|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1649809330000|2022-04-13 00:22:10|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1649809340000|2022-04-13 00:22:20|466.29|463.49|466.19|463.39|466.29|463.49|466.09|463.29|0
1649809350000|2022-04-13 00:22:30|466.29|463.49|466.09|463.29|466.29|463.49|466.09|463.29|0
1649809370000|2022-04-13 00:22:50|465.98|463.18|465.89|463.09|465.98|463.18|465.89|463.09|0
1649809380000|2022-04-13 00:23:00|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1649809390000|2022-04-13 00:23:10|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1649809400000|2022-04-13 00:23:20|466.09|463.29|466.18|463.38|466.18|463.38|466.09|463.29|0
1649809410000|2022-04-13 00:23:30|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1649809420000|2022-04-13 00:23:40|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1649809440000|2022-04-13 00:24:00|465.89|463.09|465.88|463.08|465.89|463.09|465.88|463.08|0
1649809450000|2022-04-13 00:24:10|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1649809470000|2022-04-13 00:24:30|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1649809480000|2022-04-13 00:24:40|466.18|463.38|466.18|463.38|466.18|463.38|466.18|463.38|0
1649809490000|2022-04-13 00:24:50|466.09|463.29|466.18|463.38|466.29|463.49|466.09|463.29|0
1649809500000|2022-04-13 00:25:00|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1649809510000|2022-04-13 00:25:10|466.09|463.29|465.88|463.08|466.09|463.29|465.88|463.08|0
1649809520000|2022-04-13 00:25:20|466.09|463.29|465.68|462.88|466.09|463.29|465.68|462.88|0
1649809530000|2022-04-13 00:25:30|465.88|463.08|465.68|462.88|465.88|463.08|465.68|462.88|0
1649809560000|2022-04-13 00:26:00|465.28|462.48|465.37|462.57|465.48|462.68|465.28|462.48|0
1649809570000|2022-04-13 00:26:10|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1649809580000|2022-04-13 00:26:20|464.87|462.07|465.08|462.28|465.08|462.28|464.77|461.97|0
1649809590000|2022-04-13 00:26:30|464.87|462.07|464.47|461.67|464.87|462.07|464.47|461.67|0
1649809600000|2022-04-13 00:26:40|464.67|461.87|464.87|462.07|464.87|462.07|464.67|461.87|0
1649809610000|2022-04-13 00:26:50|465.07|462.27|465.07|462.27|465.07|462.27|465.07|462.27|0
1649809620000|2022-04-13 00:27:00|464.87|462.07|464.57|461.77|465.07|462.27|464.57|461.77|0
1649809630000|2022-04-13 00:27:10|464.47|461.67|464.67|461.87|464.67|461.87|464.47|461.67|0
1649809640000|2022-04-13 00:27:20|464.77|461.97|464.87|462.07|464.87|462.07|464.77|461.97|0
1649809650000|2022-04-13 00:27:30|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1649809670000|2022-04-13 00:27:50|464.47|461.67|464.67|461.87|464.67|461.87|464.47|461.67|0
1649809680000|2022-04-13 00:28:00|464.47|461.67|464.67|461.87|464.67|461.87|464.47|461.67|0
1649809690000|2022-04-13 00:28:10|464.87|462.07|464.87|462.07|464.87|462.07|464.87|462.07|0
1649809700000|2022-04-13 00:28:20|465.07|462.27|465.28|462.48|465.28|462.48|465.07|462.27|0
1649809710000|2022-04-13 00:28:30|465.07|462.27|465.28|462.48|465.28|462.48|465.07|462.27|0
1649809720000|2022-04-13 00:28:40|465.07|462.27|464.87|462.07|465.07|462.27|464.87|462.07|0
1649809730000|2022-04-13 00:28:50|464.97|462.17|465.28|462.48|465.28|462.48|464.97|462.17|0
1649809750000|2022-04-13 00:29:10|465.07|462.27|465.17|462.37|465.27|462.47|465.07|462.27|0
1649809760000|2022-04-13 00:29:20|465.27|462.47|464.87|462.07|465.27|462.47|464.67|461.87|0
1649809780000|2022-04-13 00:29:40|465.07|462.27|465.07|462.27|465.07|462.27|465.07|462.27|0
1649809790000|2022-04-13 00:29:50|464.87|462.07|464.87|462.07|464.87|462.07|464.87|462.07|0
1649809800000|2022-04-13 00:30:00|465.07|462.27|464.67|461.87|465.07|462.27|464.67|461.87|0
1649809820000|2022-04-13 00:30:20|464.47|461.67|464.67|461.87|464.67|461.87|464.47|461.67|0
1649809830000|2022-04-13 00:30:30|464.47|461.67|464.67|461.87|464.67|461.87|464.47|461.67|0
1649809860000|2022-04-13 00:31:00|464.87|462.07|464.87|462.07|464.87|462.07|464.87|462.07|0
1649809870000|2022-04-13 00:31:10|464.67|461.87|464.87|462.07|464.87|462.07|464.67|461.87|0
1649809880000|2022-04-13 00:31:20|464.47|461.67|464.87|462.07|464.87|462.07|464.47|461.67|0
1649809890000|2022-04-13 00:31:30|464.76|461.96|464.87|462.07|464.87|462.07|464.76|461.96|0
1649809910000|2022-04-13 00:31:50|464.67|461.87|464.87|462.07|464.87|462.07|464.67|461.87|0
1649809930000|2022-04-13 00:32:10|465.07|462.27|465.07|462.27|465.07|462.27|465.07|462.27|0
1649809940000|2022-04-13 00:32:20|464.87|462.07|465.07|462.27|465.07|462.27|464.87|462.07|0
1649809950000|2022-04-13 00:32:30|465.17|462.37|465.07|462.27|465.27|462.47|465.07|462.27|0
1649809960000|2022-04-13 00:32:40|465.27|462.47|465.07|462.27|465.27|462.47|465.07|462.27|0
1649809980000|2022-04-13 00:33:00|465.27|462.47|465.17|462.37|465.27|462.47|465.07|462.27|0
1649809990000|2022-04-13 00:33:10|465.27|462.47|465.27|462.47|465.27|462.47|465.27|462.47|0
1649810000000|2022-04-13 00:33:20|465.47|462.67|465.37|462.57|465.47|462.67|465.37|462.57|0
1649810010000|2022-04-13 00:33:30|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1649810020000|2022-04-13 00:33:40|465.68|462.88|465.68|462.88|465.68|462.88|465.68|462.88|0
1649810030000|2022-04-13 00:33:50|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1649810040000|2022-04-13 00:34:00|465.47|462.67|465.47|462.67|465.68|462.88|465.47|462.67|0
1649810050000|2022-04-13 00:34:10|465.57|462.77|465.88|463.08|465.88|463.08|465.57|462.77|0
1649810060000|2022-04-13 00:34:20|466.08|463.28|466.08|463.28|466.08|463.28|466.08|463.28|0
1649810070000|2022-04-13 00:34:30|465.88|463.08|465.88|463.08|466.28|463.48|465.88|463.08|0
1649810080000|2022-04-13 00:34:40|465.97|463.17|465.88|463.08|466.08|463.28|465.88|463.08|0
1649810100000|2022-04-13 00:35:00|466.08|463.28|466.08|463.28|466.08|463.28|466.08|463.28|0
1649810110000|2022-04-13 00:35:10|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1649810120000|2022-04-13 00:35:20|465.97|463.17|466.08|463.28|466.08|463.28|465.88|463.08|0
1649810150000|2022-04-13 00:35:50|466.18|463.38|466.08|463.28|466.18|463.38|466.08|463.28|0
1649810160000|2022-04-13 00:36:00|466.28|463.48|466.48|463.68|466.48|463.68|466.28|463.48|0
1649810170000|2022-04-13 00:36:10|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1649810180000|2022-04-13 00:36:20|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1649810190000|2022-04-13 00:36:30|466.68|463.88|466.89|464.09|466.89|464.09|466.68|463.88|0
1649810200000|2022-04-13 00:36:40|466.78|463.98|466.68|463.88|466.78|463.98|466.68|463.88|0
1649810220000|2022-04-13 00:37:00|466.89|464.09|466.68|463.88|466.89|464.09|466.68|463.88|0
1649810240000|2022-04-13 00:37:20|466.89|464.09|467.09|464.29|467.09|464.29|466.89|464.09|0
1649810260000|2022-04-13 00:37:40|466.89|464.09|466.89|464.09|466.89|464.09|466.89|464.09|0
1649810280000|2022-04-13 00:38:00|467.09|464.29|467.29|464.49|467.29|464.49|467.09|464.29|0
1649810300000|2022-04-13 00:38:20|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1649810330000|2022-04-13 00:38:50|466.98|464.18|466.98|464.18|467.09|464.29|466.98|464.18|0
1649810340000|2022-04-13 00:39:00|467.09|464.29|466.88|464.08|467.09|464.29|466.88|464.08|0
1649810350000|2022-04-13 00:39:10|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1649810390000|2022-04-13 00:39:50|466.78|463.98|466.68|463.88|466.78|463.98|466.68|463.88|0
1649810410000|2022-04-13 00:40:10|466.58|463.78|466.78|463.98|466.78|463.98|466.58|463.78|0
1649810420000|2022-04-13 00:40:20|466.68|463.88|466.78|463.98|466.78|463.98|466.68|463.88|0
1649810430000|2022-04-13 00:40:30|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1649810440000|2022-04-13 00:40:40|466.58|463.78|466.68|463.88|466.68|463.88|466.58|463.78|0
1649810450000|2022-04-13 00:40:50|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1649810460000|2022-04-13 00:41:00|466.68|463.88|466.48|463.68|466.68|463.88|466.48|463.68|0
1649810470000|2022-04-13 00:41:10|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1649810480000|2022-04-13 00:41:20|466.88|464.08|466.88|464.08|466.88|464.08|466.88|464.08|0
1649810500000|2022-04-13 00:41:40|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1649810510000|2022-04-13 00:41:50|466.48|463.68|466.37|463.57|466.48|463.68|466.37|463.57|0
1649810520000|2022-04-13 00:42:00|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1649810540000|2022-04-13 00:42:20|466.48|463.68|466.48|463.68|466.48|463.68|466.28|463.48|0
1649810590000|2022-04-13 00:43:10|466.57|463.77|466.48|463.68|466.57|463.77|466.48|463.68|0
1649810600000|2022-04-13 00:43:20|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1649810620000|2022-04-13 00:43:40|466.88|464.08|466.88|464.08|466.88|464.08|466.88|464.08|0
1649810630000|2022-04-13 00:43:50|466.78|463.98|466.88|464.08|466.88|464.08|466.68|463.88|0
1649810640000|2022-04-13 00:44:00|466.78|463.98|466.78|463.98|466.78|463.98|466.78|463.98|0
1649810650000|2022-04-13 00:44:10|466.88|464.08|466.88|464.08|466.88|464.08|466.88|464.08|0
1649810660000|2022-04-13 00:44:20|467.08|464.28|467.08|464.28|467.08|464.28|467.08|464.28|0
1649810670000|2022-04-13 00:44:30|467.18|464.38|467.08|464.28|467.18|464.38|467.08|464.28|0
1649810680000|2022-04-13 00:44:40|467.29|464.49|467.28|464.48|467.29|464.49|467.28|464.48|0
1649810700000|2022-04-13 00:45:00|467.49|464.69|467.69|464.89|467.69|464.89|467.49|464.69|0
1649810710000|2022-04-13 00:45:10|467.49|464.69|467.69|464.89|467.69|464.89|467.49|464.69|0
1649810720000|2022-04-13 00:45:20|467.58|464.78|467.58|464.78|467.58|464.78|467.49|464.69|0
1649810730000|2022-04-13 00:45:30|467.69|464.89|467.69|464.89|467.69|464.89|467.49|464.69|0
1649810750000|2022-04-13 00:45:50|467.49|464.69|467.49|464.69|467.49|464.69|467.49|464.69|0
1649810770000|2022-04-13 00:46:10|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1649810780000|2022-04-13 00:46:20|467.89|465.09|468.09|465.29|468.09|465.29|467.89|465.09|0
1649810790000|2022-04-13 00:46:30|468.5|465.7|468.7|465.9|469.11|466.31|468.5|465.7|0
1649810800000|2022-04-13 00:46:40|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1649810810000|2022-04-13 00:46:50|468.7|465.9|468.5|465.7|468.7|465.9|468.5|465.7|0
1649810820000|2022-04-13 00:47:00|468.6|465.8|468.9|466.1|468.9|466.1|468.6|465.8|0
1649810830000|2022-04-13 00:47:10|468.7|465.9|468.5|465.7|468.7|465.9|468.5|465.7|0
1649810840000|2022-04-13 00:47:20|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1649810850000|2022-04-13 00:47:30|468.5|465.7|468.39|465.59|468.5|465.7|468.39|465.59|0
1649810860000|2022-04-13 00:47:40|468.5|465.7|468.29|465.49|468.5|465.7|468.29|465.49|0
1649810870000|2022-04-13 00:47:50|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1649810890000|2022-04-13 00:48:10|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1649810910000|2022-04-13 00:48:30|468.09|465.29|468.29|465.49|468.29|465.49|468.09|465.29|0
1649810920000|2022-04-13 00:48:40|468.39|465.59|468.5|465.7|468.5|465.7|468.39|465.59|0
1649810940000|2022-04-13 00:49:00|468.09|465.29|468.29|465.49|468.29|465.49|468.09|465.29|0
1649810950000|2022-04-13 00:49:10|468.09|465.29|468.29|465.49|468.29|465.49|468.09|465.29|0
1649810960000|2022-04-13 00:49:20|468.19|465.39|468.29|465.49|468.29|465.49|468.19|465.39|0
1649810980000|2022-04-13 00:49:40|468.39|465.59|468.29|465.49|468.39|465.59|468.29|465.49|0
1649811000000|2022-04-13 00:50:00|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1649811010000|2022-04-13 00:50:10|468.59|465.79|468.7|465.9|468.7|465.9|468.59|465.79|0
1649811020000|2022-04-13 00:50:20|468.59|465.79|468.5|465.7|468.59|465.79|468.5|465.7|0
1649811040000|2022-04-13 00:50:40|468.39|465.59|468.5|465.7|468.5|465.7|468.39|465.59|0
1649811050000|2022-04-13 00:50:50|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1649811070000|2022-04-13 00:51:10|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649811080000|2022-04-13 00:51:20|467.89|465.09|467.89|465.09|467.89|465.09|467.89|465.09|0
1649811090000|2022-04-13 00:51:30|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649811100000|2022-04-13 00:51:40|467.98|465.18|467.89|465.09|468.09|465.29|467.89|465.09|0
1649811120000|2022-04-13 00:52:00|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649811130000|2022-04-13 00:52:10|467.89|465.09|468.09|465.29|468.09|465.29|467.89|465.09|0
1649811140000|2022-04-13 00:52:20|467.98|465.18|468.09|465.29|468.09|465.29|467.98|465.18|0
1649811150000|2022-04-13 00:52:30|467.98|465.18|468.09|465.29|468.09|465.29|467.98|465.18|0
1649811160000|2022-04-13 00:52:40|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1649811180000|2022-04-13 00:53:00|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649811190000|2022-04-13 00:53:10|467.98|465.18|468.19|465.39|468.19|465.39|467.98|465.18|0
1649811200000|2022-04-13 00:53:20|468.09|465.29|468.29|465.49|468.29|465.49|468.09|465.29|0
1649811210000|2022-04-13 00:53:30|468.09|465.29|468.29|465.49|468.29|465.49|468.09|465.29|0
1649811230000|2022-04-13 00:53:50|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1649811240000|2022-04-13 00:54:00|468.29|465.49|468.09|465.29|468.29|465.49|468.09|465.29|0
1649811260000|2022-04-13 00:54:20|468.18|465.38|468.29|465.49|468.29|465.49|468.18|465.38|0
1649811270000|2022-04-13 00:54:30|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649811300000|2022-04-13 00:55:00|468.18|465.38|468.09|465.29|468.18|465.38|468.09|465.29|0
1649811340000|2022-04-13 00:55:40|467.98|465.18|468.09|465.29|468.09|465.29|467.98|465.18|0
1649811350000|2022-04-13 00:55:50|467.98|465.18|467.88|465.08|467.98|465.18|467.88|465.08|0
1649811360000|2022-04-13 00:56:00|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649811380000|2022-04-13 00:56:20|468.29|465.49|468.09|465.29|468.29|465.49|468.09|465.29|0
1649811420000|2022-04-13 00:57:00|468.29|465.49|468.29|465.49|468.29|465.49|468.18|465.38|0
1649811430000|2022-04-13 00:57:10|468.49|465.69|468.69|465.89|468.69|465.89|468.49|465.69|0
1649811440000|2022-04-13 00:57:20|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1649811450000|2022-04-13 00:57:30|468.69|465.89|468.9|466.1|468.9|466.1|468.69|465.89|0
1649811470000|2022-04-13 00:57:50|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649811480000|2022-04-13 00:58:00|469.1|466.3|468.89|466.09|469.1|466.3|468.89|466.09|0
1649811500000|2022-04-13 00:58:20|468.99|466.19|469.1|466.3|469.1|466.3|468.89|466.09|0
1649811540000|2022-04-13 00:59:00|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649811570000|2022-04-13 00:59:30|468.79|465.99|468.69|465.89|468.79|465.99|468.69|465.89|0
1649811590000|2022-04-13 00:59:50|468.79|465.99|468.89|466.09|468.89|466.09|468.79|465.99|0
1649811610000|2022-04-13 01:00:10|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1649811620000|2022-04-13 01:00:20|468.89|466.09|468.99|466.19|468.99|466.19|468.89|466.09|0
1649811630000|2022-04-13 01:00:30|468.89|466.09|469.1|466.3|469.1|466.3|468.89|466.09|0
1649811640000|2022-04-13 01:00:40|468.89|466.09|468.99|466.19|468.99|466.19|468.89|466.09|0
1649811650000|2022-04-13 01:00:50|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649811670000|2022-04-13 01:01:10|469.1|466.3|469.1|466.3|469.1|466.3|468.89|466.09|0
1649811680000|2022-04-13 01:01:20|469.09|466.29|469.3|466.5|469.5|466.7|469.09|466.29|0
1649811690000|2022-04-13 01:01:30|468.89|466.09|468.69|465.89|468.89|466.09|468.69|465.89|0
1649811700000|2022-04-13 01:01:40|468.89|466.09|468.89|466.09|468.89|466.09|468.79|465.99|0
1649811710000|2022-04-13 01:01:50|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1649811730000|2022-04-13 01:02:10|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1649811740000|2022-04-13 01:02:20|469.39|466.59|469.3|466.5|469.39|466.59|469.3|466.5|0
1649811750000|2022-04-13 01:02:30|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1649811760000|2022-04-13 01:02:40|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1649811770000|2022-04-13 01:02:50|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1649811780000|2022-04-13 01:03:00|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649811790000|2022-04-13 01:03:10|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1649811800000|2022-04-13 01:03:20|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1649811810000|2022-04-13 01:03:30|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1649811830000|2022-04-13 01:03:50|468.89|466.09|468.79|465.99|468.89|466.09|468.79|465.99|0
1649811840000|2022-04-13 01:04:00|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649811850000|2022-04-13 01:04:10|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1649811860000|2022-04-13 01:04:20|469.3|466.5|469.09|466.29|469.3|466.5|469.09|466.29|0
1649811870000|2022-04-13 01:04:30|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649811880000|2022-04-13 01:04:40|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1649811900000|2022-04-13 01:05:00|468.78|465.98|468.89|466.09|468.89|466.09|468.78|465.98|0
1649811910000|2022-04-13 01:05:10|468.78|465.98|468.69|465.89|468.78|465.98|468.69|465.89|0
1649811930000|2022-04-13 01:05:30|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1649811940000|2022-04-13 01:05:40|468.48|465.68|468.89|466.09|468.89|466.09|468.48|465.68|0
1649811950000|2022-04-13 01:05:50|468.78|465.98|468.69|465.89|468.78|465.98|468.69|465.89|0
1649811960000|2022-04-13 01:06:00|468.89|466.09|468.89|466.09|468.89|466.09|468.78|465.98|0
1649811970000|2022-04-13 01:06:10|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1649811980000|2022-04-13 01:06:20|468.89|466.09|468.69|465.89|468.89|466.09|468.69|465.89|0
1649812000000|2022-04-13 01:06:40|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1649812010000|2022-04-13 01:06:50|468.58|465.78|468.48|465.68|468.69|465.89|468.48|465.68|0
1649812030000|2022-04-13 01:07:10|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1649812040000|2022-04-13 01:07:20|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649812050000|2022-04-13 01:07:30|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1649812060000|2022-04-13 01:07:40|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1649812070000|2022-04-13 01:07:50|469.39|466.59|469.5|466.7|469.5|466.7|469.39|466.59|0
1649812080000|2022-04-13 01:08:00|469.29|466.49|469.5|466.7|469.5|466.7|469.29|466.49|0
1649812090000|2022-04-13 01:08:10|469.29|466.49|468.89|466.09|469.29|466.49|468.89|466.09|0
1649812100000|2022-04-13 01:08:20|469.09|466.29|468.89|466.09|469.09|466.29|468.89|466.09|0
1649812130000|2022-04-13 01:08:50|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1649812160000|2022-04-13 01:09:20|468.89|466.09|468.68|465.88|468.89|466.09|468.68|465.88|0
1649812170000|2022-04-13 01:09:30|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649812210000|2022-04-13 01:10:10|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1649812230000|2022-04-13 01:10:30|469.29|466.49|469.49|466.69|469.49|466.69|469.29|466.49|0
1649812240000|2022-04-13 01:10:40|469.39|466.59|469.49|466.69|469.49|466.69|469.39|466.59|0
1649812260000|2022-04-13 01:11:00|469.39|466.59|469.7|466.9|469.7|466.9|469.39|466.59|0
1649812280000|2022-04-13 01:11:20|469.9|467.1|469.49|466.69|469.9|467.1|469.49|466.69|0
1649812290000|2022-04-13 01:11:30|469.7|466.9|469.7|466.9|469.7|466.9|469.7|466.9|0
1649812300000|2022-04-13 01:11:40|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649812320000|2022-04-13 01:12:00|469.29|466.49|469.29|466.49|469.49|466.69|469.29|466.49|0
1649812330000|2022-04-13 01:12:10|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1649812340000|2022-04-13 01:12:20|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1649812350000|2022-04-13 01:12:30|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649812360000|2022-04-13 01:12:40|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1649812370000|2022-04-13 01:12:50|469.09|466.29|469.18|466.38|469.29|466.49|469.09|466.29|0
1649812380000|2022-04-13 01:13:00|469.09|466.29|469.09|466.29|469.09|466.29|468.88|466.08|0
1649812400000|2022-04-13 01:13:20|468.88|466.08|469.09|466.29|469.09|466.29|468.88|466.08|0
1649812440000|2022-04-13 01:14:00|469.18|466.38|469.29|466.49|469.29|466.49|469.18|466.38|0
1649812450000|2022-04-13 01:14:10|469.18|466.38|469.29|466.49|469.29|466.49|469.18|466.38|0
1649812480000|2022-04-13 01:14:40|469.08|466.28|468.88|466.08|469.08|466.28|468.88|466.08|0
1649812490000|2022-04-13 01:14:50|468.98|466.18|469.08|466.28|469.08|466.28|468.98|466.18|0
1649812500000|2022-04-13 01:15:00|469.29|466.49|468.88|466.08|469.29|466.49|468.88|466.08|0
1649812510000|2022-04-13 01:15:10|469.08|466.28|468.88|466.08|469.08|466.28|468.88|466.08|0
1649812520000|2022-04-13 01:15:20|469.08|466.28|468.88|466.08|469.08|466.28|468.88|466.08|0
1649812530000|2022-04-13 01:15:30|468.68|465.88|468.88|466.08|468.88|466.08|468.68|465.88|0
1649812540000|2022-04-13 01:15:40|468.68|465.88|468.88|466.08|468.88|466.08|468.68|465.88|0
1649812560000|2022-04-13 01:16:00|469.08|466.28|468.88|466.08|469.08|466.28|468.88|466.08|0
1649812570000|2022-04-13 01:16:10|468.68|465.88|468.48|465.68|468.68|465.88|468.48|465.68|0
1649812580000|2022-04-13 01:16:20|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1649812590000|2022-04-13 01:16:30|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1649812610000|2022-04-13 01:16:50|468.78|465.98|468.57|465.77|468.78|465.98|468.57|465.77|0
1649812620000|2022-04-13 01:17:00|468.48|465.68|468.68|465.88|468.68|465.88|468.48|465.68|0
1649812640000|2022-04-13 01:17:20|468.48|465.68|468.68|465.88|468.68|465.88|468.48|465.68|0
1649812650000|2022-04-13 01:17:30|468.88|466.08|468.68|465.88|468.88|466.08|468.68|465.88|0
1649812670000|2022-04-13 01:17:50|468.47|465.67|468.68|465.88|468.68|465.88|468.47|465.67|0
1649812680000|2022-04-13 01:18:00|468.77|465.97|468.77|465.97|468.77|465.97|468.77|465.97|0
1649812690000|2022-04-13 01:18:10|468.68|465.88|468.47|465.67|468.68|465.88|468.47|465.67|0
1649812710000|2022-04-13 01:18:30|468.27|465.47|468.47|465.67|468.47|465.67|468.27|465.47|0
1649812760000|2022-04-13 01:19:20|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1649812780000|2022-04-13 01:19:40|468.77|465.97|468.68|465.88|468.88|466.08|468.68|465.88|0
1649812790000|2022-04-13 01:19:50|468.77|465.97|468.68|465.88|468.88|466.08|468.68|465.88|0
1649812800000|2022-04-13 01:20:00|468.47|465.67|468.47|465.67|468.47|465.67|468.27|465.47|0
1649812810000|2022-04-13 01:20:10|468.57|465.77|468.27|465.47|468.57|465.77|468.07|465.27|0
1649812830000|2022-04-13 01:20:30|468.07|465.27|468.27|465.47|468.27|465.47|468.07|465.27|0
1649812840000|2022-04-13 01:20:40|468.47|465.67|468.27|465.47|468.47|465.67|468.27|465.47|0
1649812850000|2022-04-13 01:20:50|468.37|465.57|468.27|465.47|468.37|465.57|468.27|465.47|0
1649812860000|2022-04-13 01:21:00|468.67|465.87|468.27|465.47|468.67|465.87|468.27|465.47|0
1649812870000|2022-04-13 01:21:10|468.07|465.27|468.16|465.36|468.16|465.36|468.07|465.27|0
1649812880000|2022-04-13 01:21:20|468.07|465.27|468.27|465.47|468.27|465.47|468.07|465.27|0
1649812890000|2022-04-13 01:21:30|468.07|465.27|468.27|465.47|468.27|465.47|468.07|465.27|0
1649812900000|2022-04-13 01:21:40|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1649812910000|2022-04-13 01:21:50|468.27|465.47|468.27|465.47|468.27|465.47|468.27|465.47|0
1649812920000|2022-04-13 01:22:00|468.47|465.67|468.67|465.87|468.67|465.87|468.47|465.67|0
1649812930000|2022-04-13 01:22:10|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1649812950000|2022-04-13 01:22:30|468.67|465.87|468.67|465.87|468.67|465.87|468.67|465.87|0
1649812960000|2022-04-13 01:22:40|468.77|465.97|468.77|465.97|468.77|465.97|468.77|465.97|0
1649812970000|2022-04-13 01:22:50|468.67|465.87|468.88|466.08|468.88|466.08|468.67|465.87|0
1649812980000|2022-04-13 01:23:00|469.08|466.28|469.48|466.68|469.48|466.68|469.08|466.28|0
1649812990000|2022-04-13 01:23:10|469.08|466.28|469.08|466.28|469.28|466.48|469.08|466.28|0
1649813000000|2022-04-13 01:23:20|469.28|466.48|469.08|466.28|469.28|466.48|469.08|466.28|0
1649813010000|2022-04-13 01:23:30|469.28|466.48|469.48|466.68|469.48|466.68|469.28|466.48|0
1649813020000|2022-04-13 01:23:40|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1649813030000|2022-04-13 01:23:50|469.08|466.28|469.08|466.28|469.08|466.28|469.08|466.28|0
1649813040000|2022-04-13 01:24:00|469.18|466.38|469.18|466.38|469.18|466.38|469.18|466.38|0
1649813050000|2022-04-13 01:24:10|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1649813120000|2022-04-13 01:25:20|469.17|466.37|469.08|466.28|469.17|466.37|469.08|466.28|0
1649813130000|2022-04-13 01:25:30|468.87|466.07|469.08|466.28|469.08|466.28|468.87|466.07|0
1649813150000|2022-04-13 01:25:50|468.87|466.07|468.67|465.87|468.87|466.07|468.67|465.87|0
1649813160000|2022-04-13 01:26:00|468.87|466.07|468.87|466.07|468.87|466.07|468.87|466.07|0
1649813170000|2022-04-13 01:26:10|468.77|465.97|468.87|466.07|468.87|466.07|468.77|465.97|0
1649813180000|2022-04-13 01:26:20|469.08|466.28|469.08|466.28|469.08|466.28|469.08|466.28|0
1649813190000|2022-04-13 01:26:30|469.28|466.48|469.28|466.48|469.28|466.48|469.17|466.37|0
1649813200000|2022-04-13 01:26:40|469.17|466.37|468.87|466.07|469.17|466.37|468.87|466.07|0
1649813210000|2022-04-13 01:26:50|468.97|466.17|468.87|466.07|468.97|466.17|468.87|466.07|0
1649813240000|2022-04-13 01:27:20|469.08|466.28|468.97|466.17|469.08|466.28|468.97|466.17|0
1649813250000|2022-04-13 01:27:30|469.08|466.28|469.08|466.28|469.08|466.28|469.08|466.28|0
1649813260000|2022-04-13 01:27:40|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1649813270000|2022-04-13 01:27:50|469.08|466.28|469.07|466.27|469.08|466.28|468.87|466.07|0
1649813280000|2022-04-13 01:28:00|469.17|466.37|469.07|466.27|469.28|466.48|469.07|466.27|0
1649813290000|2022-04-13 01:28:10|468.87|466.07|469.07|466.27|469.07|466.27|468.87|466.07|0
1649813300000|2022-04-13 01:28:20|469.17|466.37|469.28|466.48|469.28|466.48|469.17|466.37|0
1649813310000|2022-04-13 01:28:30|469.17|466.37|469.28|466.48|469.28|466.48|469.17|466.37|0
1649813320000|2022-04-13 01:28:40|469.17|466.37|469.28|466.48|469.28|466.48|469.17|466.37|0
1649813340000|2022-04-13 01:29:00|469.37|466.57|469.28|466.48|469.37|466.57|469.28|466.48|0
1649813350000|2022-04-13 01:29:10|469.17|466.37|469.07|466.27|469.17|466.37|469.07|466.27|0
1649813360000|2022-04-13 01:29:20|468.97|466.17|468.87|466.07|468.97|466.17|468.87|466.07|0
1649813400000|2022-04-13 01:30:00|468.67|465.87|468.47|465.67|468.67|465.87|468.47|465.67|0
1649813410000|2022-04-13 01:30:10|468.67|465.87|468.47|465.67|468.67|465.87|468.26|465.46|0
1649813420000|2022-04-13 01:30:20|468.67|465.87|468.67|465.87|468.67|465.87|468.47|465.67|0
1649813430000|2022-04-13 01:30:30|468.87|466.07|468.87|466.07|468.87|466.07|468.87|466.07|0
1649813450000|2022-04-13 01:30:50|468.76|465.96|468.46|465.66|468.76|465.96|468.46|465.66|0
1649813460000|2022-04-13 01:31:00|468.67|465.87|468.87|466.07|468.87|466.07|468.67|465.87|0
1649813470000|2022-04-13 01:31:10|468.67|465.87|468.87|466.07|468.87|466.07|468.67|465.87|0
1649813480000|2022-04-13 01:31:20|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1649813490000|2022-04-13 01:31:30|468.87|466.07|468.87|466.07|468.97|466.17|468.87|466.07|0
1649813510000|2022-04-13 01:31:50|469.07|466.27|468.87|466.07|469.07|466.27|468.87|466.07|0
1649813520000|2022-04-13 01:32:00|468.97|466.17|469.48|466.68|469.48|466.68|468.97|466.17|0
1649813530000|2022-04-13 01:32:10|469.27|466.47|469.48|466.68|469.48|466.68|469.27|466.47|0
1649813540000|2022-04-13 01:32:20|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1649813550000|2022-04-13 01:32:30|470.29|467.49|469.48|466.68|470.29|467.49|469.48|466.68|0
1649813560000|2022-04-13 01:32:40|469.07|466.27|469.07|466.27|469.27|466.47|469.07|466.27|0
1649813570000|2022-04-13 01:32:50|468.87|466.07|468.87|466.07|468.87|466.07|468.67|465.87|0
1649813580000|2022-04-13 01:33:00|468.67|465.87|469.27|466.47|469.27|466.47|468.67|465.87|0
1649813590000|2022-04-13 01:33:10|469.07|466.27|469.27|466.47|469.27|466.47|469.07|466.27|0
1649813600000|2022-04-13 01:33:20|469.07|466.27|469.07|466.27|469.27|466.47|469.07|466.27|0
1649813610000|2022-04-13 01:33:30|468.97|466.17|468.87|466.07|469.07|466.27|468.87|466.07|0
1649813630000|2022-04-13 01:33:50|468.67|465.87|468.87|466.07|468.87|466.07|468.67|465.87|0
1649813640000|2022-04-13 01:34:00|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1649813650000|2022-04-13 01:34:10|469.27|466.47|469.07|466.27|469.27|466.47|469.07|466.27|0
1649813670000|2022-04-13 01:34:30|468.96|466.16|469.07|466.27|469.07|466.27|468.96|466.16|0
1649813680000|2022-04-13 01:34:40|468.96|466.16|469.07|466.27|469.07|466.27|468.96|466.16|0
1649813690000|2022-04-13 01:34:50|468.87|466.07|468.87|466.07|468.87|466.07|468.87|466.07|0
1649813700000|2022-04-13 01:35:00|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1649813710000|2022-04-13 01:35:10|468.87|466.07|468.66|465.86|468.87|466.07|468.66|465.86|0
1649813720000|2022-04-13 01:35:20|468.87|466.07|468.87|466.07|468.87|466.07|468.87|466.07|0
1649813730000|2022-04-13 01:35:30|469.07|466.27|468.96|466.16|469.07|466.27|468.87|466.07|0
1649813740000|2022-04-13 01:35:40|468.87|466.07|468.87|466.07|469.07|466.27|468.87|466.07|0
1649813750000|2022-04-13 01:35:50|468.66|465.86|468.66|465.86|468.87|466.07|468.66|465.86|0
1649813760000|2022-04-13 01:36:00|468.87|466.07|468.66|465.86|468.87|466.07|468.66|465.86|0
1649813770000|2022-04-13 01:36:10|468.87|466.07|468.87|466.07|468.87|466.07|468.87|466.07|0
1649813780000|2022-04-13 01:36:20|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1649813790000|2022-04-13 01:36:30|469.07|466.27|469.07|466.27|469.07|466.27|468.87|466.07|0
1649813800000|2022-04-13 01:36:40|468.87|466.07|469.07|466.27|469.07|466.27|468.87|466.07|0
1649813810000|2022-04-13 01:36:50|468.87|466.07|468.87|466.07|469.07|466.27|468.87|466.07|0
1649813820000|2022-04-13 01:37:00|469.07|466.27|468.87|466.07|469.07|466.27|468.66|465.86|0
1649813830000|2022-04-13 01:37:10|468.66|465.86|468.66|465.86|468.87|466.07|468.66|465.86|0
1649813860000|2022-04-13 01:37:40|468.46|465.66|468.46|465.66|468.46|465.66|468.46|465.66|0
1649813880000|2022-04-13 01:38:00|468.66|465.86|468.66|465.86|468.86|466.06|468.66|465.86|0
1649813890000|2022-04-13 01:38:10|468.46|465.66|468.86|466.06|468.86|466.06|468.46|465.66|0
1649813900000|2022-04-13 01:38:20|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1649813910000|2022-04-13 01:38:30|468.46|465.66|468.46|465.66|468.46|465.66|468.46|465.66|0
1649813920000|2022-04-13 01:38:40|468.66|465.86|468.46|465.66|468.66|465.86|468.46|465.66|0
1649813930000|2022-04-13 01:38:50|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1649813940000|2022-04-13 01:39:00|468.66|465.86|469.07|466.27|469.07|466.27|468.66|465.86|0
1649813950000|2022-04-13 01:39:10|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1649813960000|2022-04-13 01:39:20|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1649813980000|2022-04-13 01:39:40|468.86|466.06|468.86|466.06|469.07|466.27|468.86|466.06|0
1649813990000|2022-04-13 01:39:50|469.07|466.27|468.86|466.06|469.07|466.27|468.86|466.06|0
1649814000000|2022-04-13 01:40:00|468.96|466.16|468.86|466.06|468.96|466.16|468.86|466.06|0
1649814010000|2022-04-13 01:40:10|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1649814020000|2022-04-13 01:40:20|468.86|466.06|468.76|465.96|468.86|466.06|468.66|465.86|0
1649814030000|2022-04-13 01:40:30|468.66|465.86|468.86|466.06|468.86|466.06|468.66|465.86|0
1649814050000|2022-04-13 01:40:50|468.76|465.96|468.86|466.06|468.86|466.06|468.76|465.96|0
1649814060000|2022-04-13 01:41:00|469.07|466.27|469.67|466.87|469.67|466.87|469.07|466.27|0
1649814070000|2022-04-13 01:41:10|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1649814080000|2022-04-13 01:41:20|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1649814090000|2022-04-13 01:41:30|469.47|466.67|469.47|466.67|469.57|466.77|469.47|466.67|0
1649814100000|2022-04-13 01:41:40|469.67|466.87|469.57|466.77|469.67|466.87|469.57|466.77|0
1649814110000|2022-04-13 01:41:50|469.67|466.87|469.67|466.87|469.67|466.87|469.57|466.77|0
1649814120000|2022-04-13 01:42:00|469.88|467.08|469.67|466.87|470.08|467.28|469.67|466.87|0
1649814130000|2022-04-13 01:42:10|469.47|466.67|469.47|466.67|469.47|466.67|469.47|466.67|0
1649814140000|2022-04-13 01:42:20|469.27|466.47|468.66|465.86|469.27|466.47|468.66|465.86|0
1649814150000|2022-04-13 01:42:30|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1649814160000|2022-04-13 01:42:40|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1649814170000|2022-04-13 01:42:50|468.76|465.96|468.66|465.86|468.86|466.06|468.66|465.86|0
1649814180000|2022-04-13 01:43:00|468.86|466.06|469.06|466.26|469.06|466.26|468.86|466.06|0
1649814190000|2022-04-13 01:43:10|469.16|466.36|469.27|466.47|469.47|466.67|469.16|466.36|0
1649814210000|2022-04-13 01:43:30|469.47|466.67|469.27|466.47|469.47|466.67|469.27|466.47|0
1649814220000|2022-04-13 01:43:40|469.47|466.67|469.47|466.67|469.47|466.67|469.36|466.56|0
1649814240000|2022-04-13 01:44:00|469.87|467.07|469.47|466.67|469.87|467.07|469.47|466.67|0
1649814250000|2022-04-13 01:44:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1649814260000|2022-04-13 01:44:20|469.87|467.07|469.47|466.67|469.87|467.07|469.47|466.67|0
1649814270000|2022-04-13 01:44:30|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1649814280000|2022-04-13 01:44:40|469.77|466.97|469.87|467.07|469.87|467.07|469.67|466.87|0
1649814300000|2022-04-13 01:45:00|470.08|467.28|470.08|467.28|470.28|467.48|470.08|467.28|0
1649814310000|2022-04-13 01:45:10|470.17|467.37|470.48|467.68|470.48|467.68|470.17|467.37|0
1649814320000|2022-04-13 01:45:20|470.08|467.28|470.08|467.28|470.17|467.37|470.08|467.28|0
1649814330000|2022-04-13 01:45:30|470.28|467.48|470.48|467.68|470.48|467.68|470.28|467.48|0
1649814350000|2022-04-13 01:45:50|470.68|467.88|470.68|467.88|470.68|467.88|470.68|467.88|0
1649814360000|2022-04-13 01:46:00|470.89|468.09|470.89|468.09|470.89|468.09|470.78|467.98|0
1649814370000|2022-04-13 01:46:10|470.68|467.88|470.68|467.88|470.68|467.88|470.68|467.88|0
1649814390000|2022-04-13 01:46:30|470.48|467.68|470.48|467.68|470.68|467.88|470.48|467.68|0
1649814400000|2022-04-13 01:46:40|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1649814410000|2022-04-13 01:46:50|470.37|467.57|470.28|467.48|470.37|467.57|470.28|467.48|0
1649814430000|2022-04-13 01:47:10|470.07|467.27|470.07|467.27|470.07|467.27|470.07|467.27|0
1649814450000|2022-04-13 01:47:30|469.87|467.07|469.67|466.87|469.87|467.07|469.67|466.87|0
1649814460000|2022-04-13 01:47:40|469.87|467.07|469.87|467.07|469.87|467.07|469.87|467.07|0
1649814490000|2022-04-13 01:48:10|469.67|466.87|469.67|466.87|469.77|466.97|469.67|466.87|0
1649814520000|2022-04-13 01:48:40|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1649814540000|2022-04-13 01:49:00|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1649814550000|2022-04-13 01:49:10|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1649814560000|2022-04-13 01:49:20|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1649814570000|2022-04-13 01:49:30|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1649814580000|2022-04-13 01:49:40|468.45|465.65|468.65|465.85|468.65|465.85|468.45|465.65|0
1649814590000|2022-04-13 01:49:50|468.86|466.06|468.65|465.85|468.86|466.06|468.65|465.85|0
1649814600000|2022-04-13 01:50:00|468.86|466.06|468.65|465.85|468.86|466.06|468.65|465.85|0
1649814610000|2022-04-13 01:50:10|468.86|466.06|468.86|466.06|469.06|466.26|468.86|466.06|0
1649814620000|2022-04-13 01:50:20|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1649814640000|2022-04-13 01:50:40|469.26|466.46|469.46|466.66|469.46|466.66|469.26|466.46|0
1649814660000|2022-04-13 01:51:00|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1649814670000|2022-04-13 01:51:10|469.56|466.76|469.76|466.96|469.76|466.96|469.56|466.76|0
1649814680000|2022-04-13 01:51:20|469.87|467.07|469.67|466.87|469.87|467.07|469.67|466.87|0
1649814690000|2022-04-13 01:51:30|469.87|467.07|470.07|467.27|470.07|467.27|469.87|467.07|0
1649814700000|2022-04-13 01:51:40|470.27|467.47|470.27|467.47|470.27|467.47|470.27|467.47|0
1649814710000|2022-04-13 01:51:50|470.07|467.27|470.27|467.47|470.27|467.47|470.07|467.27|0
1649814720000|2022-04-13 01:52:00|470.07|467.27|470.07|467.27|470.17|467.37|470.07|467.27|0
1649814750000|2022-04-13 01:52:30|469.87|467.07|469.87|467.07|469.87|467.07|469.87|467.07|0
1649814760000|2022-04-13 01:52:40|469.66|466.86|469.87|467.07|469.87|467.07|469.66|466.86|0
1649814770000|2022-04-13 01:52:50|469.76|466.96|469.66|466.86|469.87|467.07|469.66|466.86|0
1649814780000|2022-04-13 01:53:00|469.87|467.07|469.87|467.07|469.87|467.07|469.87|467.07|0
1649814800000|2022-04-13 01:53:20|469.66|466.86|469.76|466.96|469.76|466.96|469.66|466.86|0
1649814810000|2022-04-13 01:53:30|469.66|466.86|470.07|467.27|470.07|467.27|469.66|466.86|0
1649814820000|2022-04-13 01:53:40|470.27|467.47|470.07|467.27|470.27|467.47|470.07|467.27|0
1649814830000|2022-04-13 01:53:50|469.87|467.07|470.07|467.27|470.07|467.27|469.87|467.07|0
1649814850000|2022-04-13 01:54:10|469.87|467.07|469.87|467.07|470.07|467.27|469.87|467.07|0
1649814870000|2022-04-13 01:54:30|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649814890000|2022-04-13 01:54:50|469.56|466.76|469.56|466.76|469.56|466.76|469.56|466.76|0
1649814900000|2022-04-13 01:55:00|469.66|466.86|469.46|466.66|469.66|466.86|469.46|466.66|0
1649814910000|2022-04-13 01:55:10|469.56|466.76|469.56|466.76|469.56|466.76|469.56|466.76|0
1649814920000|2022-04-13 01:55:20|469.46|466.66|469.26|466.46|469.46|466.66|469.26|466.46|0
1649814930000|2022-04-13 01:55:30|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1649814940000|2022-04-13 01:55:40|469.26|466.46|469.26|466.46|469.35|466.55|469.26|466.46|0
1649814950000|2022-04-13 01:55:50|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1649814960000|2022-04-13 01:56:00|469.46|466.66|469.66|466.86|469.66|466.86|469.46|466.66|0
1649814970000|2022-04-13 01:56:10|469.86|467.06|469.96|467.16|470.07|467.27|469.86|467.06|0
1649814980000|2022-04-13 01:56:20|469.86|467.06|470.07|467.27|470.07|467.27|469.86|467.06|0
1649814990000|2022-04-13 01:56:30|469.86|467.06|470.07|467.27|470.07|467.27|469.86|467.06|0
1649815000000|2022-04-13 01:56:40|470.47|467.67|470.68|467.88|470.68|467.88|470.47|467.67|0
1649815010000|2022-04-13 01:56:50|470.47|467.67|470.27|467.47|470.47|467.67|470.07|467.27|0
1649815020000|2022-04-13 01:57:00|470.16|467.36|470.07|467.27|470.16|467.36|470.07|467.27|0
1649815040000|2022-04-13 01:57:20|470.27|467.47|470.27|467.47|470.27|467.47|470.27|467.47|0
1649815050000|2022-04-13 01:57:30|470.07|467.27|470.07|467.27|470.27|467.47|470.07|467.27|0
1649815060000|2022-04-13 01:57:40|470.27|467.47|469.66|466.86|470.27|467.47|469.66|466.86|0
1649815080000|2022-04-13 01:58:00|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1649815090000|2022-04-13 01:58:10|469.55|466.75|469.46|466.66|469.55|466.75|469.46|466.66|0
1649815100000|2022-04-13 01:58:20|469.15|466.35|469.66|466.86|469.66|466.86|469.15|466.35|0
1649815110000|2022-04-13 01:58:30|469.46|466.66|469.46|466.66|469.66|466.86|469.46|466.66|0
1649815140000|2022-04-13 01:59:00|469.55|466.75|469.46|466.66|469.55|466.75|469.46|466.66|0
1649815150000|2022-04-13 01:59:10|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649815160000|2022-04-13 01:59:20|469.46|466.66|469.46|466.66|469.66|466.86|469.46|466.66|0
1649815170000|2022-04-13 01:59:30|469.25|466.45|469.46|466.66|469.46|466.66|469.25|466.45|0
1649815180000|2022-04-13 01:59:40|469.25|466.45|469.46|466.66|469.46|466.66|469.25|466.45|0
1649815190000|2022-04-13 01:59:50|469.25|466.45|469.46|466.66|469.46|466.66|469.25|466.45|0
1649815200000|2022-04-13 02:00:00|469.66|466.86|469.66|466.86|469.66|466.86|469.46|466.66|0
1649815210000|2022-04-13 02:00:10|469.46|466.66|469.25|466.45|469.46|466.66|469.25|466.45|0
1649815220000|2022-04-13 02:00:20|469.05|466.25|469.15|466.35|469.15|466.35|469.05|466.25|0
1649815230000|2022-04-13 02:00:30|469.05|466.25|469.05|466.25|469.25|466.45|469.05|466.25|0
1649815240000|2022-04-13 02:00:40|469.25|466.45|469.05|466.25|469.25|466.45|468.85|466.05|0
1649815250000|2022-04-13 02:00:50|469.15|466.35|469.05|466.25|469.25|466.45|469.05|466.25|0
1649815260000|2022-04-13 02:01:00|469.25|466.45|469.66|466.86|469.66|466.86|469.25|466.45|0
1649815270000|2022-04-13 02:01:10|469.46|466.66|469.66|466.86|469.66|466.86|469.46|466.66|0
1649815280000|2022-04-13 02:01:20|469.76|466.96|469.66|466.86|469.76|466.96|469.46|466.66|0
1649815290000|2022-04-13 02:01:30|469.55|466.75|469.66|466.86|469.66|466.86|469.55|466.75|0
1649815300000|2022-04-13 02:01:40|469.45|466.65|469.66|466.86|469.66|466.86|469.45|466.65|0
1649815310000|2022-04-13 02:01:50|469.45|466.65|469.66|466.86|469.66|466.86|469.45|466.65|0
1649815320000|2022-04-13 02:02:00|469.55|466.75|469.66|466.86|469.66|466.86|469.55|466.75|0
1649815340000|2022-04-13 02:02:20|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1649815370000|2022-04-13 02:02:50|470.06|467.26|470.06|467.26|470.27|467.47|470.06|467.26|0
1649815380000|2022-04-13 02:03:00|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1649815390000|2022-04-13 02:03:10|469.75|466.95|469.66|466.86|469.75|466.95|469.66|466.86|0
1649815400000|2022-04-13 02:03:20|469.86|467.06|469.66|466.86|469.86|467.06|469.66|466.86|0
1649815420000|2022-04-13 02:03:40|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1649815430000|2022-04-13 02:03:50|469.55|466.75|469.66|466.86|469.66|466.86|469.45|466.65|0
1649815440000|2022-04-13 02:04:00|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1649815450000|2022-04-13 02:04:10|469.25|466.45|469.45|466.65|469.45|466.65|469.25|466.45|0
1649815460000|2022-04-13 02:04:20|469.25|466.45|469.25|466.45|469.25|466.45|469.25|466.45|0
1649815470000|2022-04-13 02:04:30|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1649815480000|2022-04-13 02:04:40|469.45|466.65|469.45|466.65|469.45|466.65|469.35|466.55|0
1649815490000|2022-04-13 02:04:50|469.25|466.45|469.25|466.45|469.25|466.45|469.25|466.45|0
1649815500000|2022-04-13 02:05:00|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1649815510000|2022-04-13 02:05:10|469.25|466.45|469.25|466.45|469.25|466.45|469.25|466.45|0
1649815530000|2022-04-13 02:05:30|469.45|466.65|469.25|466.45|469.45|466.65|469.25|466.45|0
1649815540000|2022-04-13 02:05:40|469.45|466.65|469.45|466.65|469.45|466.65|469.35|466.55|0
1649815550000|2022-04-13 02:05:50|469.65|466.85|469.65|466.85|469.65|466.85|469.65|466.85|0
1649815560000|2022-04-13 02:06:00|469.55|466.75|469.55|466.75|469.55|466.75|469.55|466.75|0
1649815570000|2022-04-13 02:06:10|469.65|466.85|469.65|466.85|469.65|466.85|469.65|466.85|0
1649815580000|2022-04-13 02:06:20|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1649815590000|2022-04-13 02:06:30|469.65|466.85|470.26|467.46|470.26|467.46|469.65|466.85|0
1649815620000|2022-04-13 02:07:00|470.06|467.26|470.46|467.66|470.46|467.66|470.06|467.26|0
1649815640000|2022-04-13 02:07:20|470.87|468.07|470.87|468.07|470.87|468.07|470.87|468.07|0
1649815650000|2022-04-13 02:07:30|470.67|467.87|470.46|467.66|470.67|467.87|470.46|467.66|0
1649815660000|2022-04-13 02:07:40|470.56|467.76|470.56|467.76|470.56|467.76|470.56|467.76|0
1649815670000|2022-04-13 02:07:50|470.67|467.87|470.87|468.07|470.87|468.07|470.67|467.87|0
1649815680000|2022-04-13 02:08:00|471.07|468.27|470.56|467.76|471.07|468.27|470.46|467.66|0
1649815690000|2022-04-13 02:08:10|470.46|467.66|470.67|467.87|470.67|467.87|470.46|467.66|0
1649815700000|2022-04-13 02:08:20|470.46|467.66|470.67|467.87|470.67|467.87|470.46|467.66|0
1649815710000|2022-04-13 02:08:30|470.46|467.66|470.46|467.66|470.46|467.66|470.46|467.66|0
1649815720000|2022-04-13 02:08:40|470.56|467.76|470.46|467.66|470.56|467.76|470.46|467.66|0
1649815740000|2022-04-13 02:09:00|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1649815750000|2022-04-13 02:09:10|470.46|467.66|470.46|467.66|470.46|467.66|470.46|467.66|0
1649815760000|2022-04-13 02:09:20|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1649815770000|2022-04-13 02:09:30|470.87|468.07|470.87|468.07|470.87|468.07|470.76|467.96|0
1649815780000|2022-04-13 02:09:40|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1649815800000|2022-04-13 02:10:00|470.46|467.66|470.46|467.66|470.46|467.66|470.46|467.66|0
1649815810000|2022-04-13 02:10:10|470.26|467.46|470.26|467.46|470.26|467.46|470.06|467.26|0
1649815860000|2022-04-13 02:11:00|470.36|467.56|470.46|467.66|470.46|467.66|470.36|467.56|0
1649815890000|2022-04-13 02:11:30|470.36|467.56|470.46|467.66|470.46|467.66|470.36|467.56|0
1649815900000|2022-04-13 02:11:40|470.26|467.46|470.46|467.66|470.46|467.66|470.26|467.46|0
1649815910000|2022-04-13 02:11:50|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1649815920000|2022-04-13 02:12:00|470.87|468.07|470.66|467.86|470.87|468.07|470.66|467.86|0
1649815930000|2022-04-13 02:12:10|470.46|467.66|470.46|467.66|470.56|467.76|470.46|467.66|0
1649815960000|2022-04-13 02:12:40|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1649815970000|2022-04-13 02:12:50|470.05|467.25|470.26|467.46|470.26|467.46|470.05|467.25|0
1649815980000|2022-04-13 02:13:00|470.46|467.66|470.26|467.46|470.46|467.66|470.26|467.46|0
1649815990000|2022-04-13 02:13:10|470.15|467.35|470.26|467.46|470.26|467.46|470.15|467.35|0
1649816000000|2022-04-13 02:13:20|470.46|467.66|470.66|467.86|470.66|467.86|470.46|467.66|0
1649816020000|2022-04-13 02:13:40|470.87|468.07|470.87|468.07|470.87|468.07|470.87|468.07|0
1649816030000|2022-04-13 02:13:50|470.66|467.86|470.56|467.76|470.66|467.86|470.46|467.66|0
1649816040000|2022-04-13 02:14:00|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1649816050000|2022-04-13 02:14:10|470.87|468.07|470.66|467.86|470.87|468.07|470.66|467.86|0
1649816080000|2022-04-13 02:14:40|471.07|468.27|470.66|467.86|471.07|468.27|470.66|467.86|0
1649816100000|2022-04-13 02:15:00|470.86|468.06|471.07|468.27|471.07|468.27|470.86|468.06|0
1649816110000|2022-04-13 02:15:10|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1649816120000|2022-04-13 02:15:20|470.46|467.66|470.66|467.86|470.66|467.86|470.46|467.66|0
1649816130000|2022-04-13 02:15:30|470.46|467.66|470.56|467.76|470.56|467.76|470.46|467.66|0
1649816140000|2022-04-13 02:15:40|470.46|467.66|470.46|467.66|470.46|467.66|470.26|467.46|0
1649816160000|2022-04-13 02:16:00|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1649816170000|2022-04-13 02:16:10|470.46|467.66|470.26|467.46|470.46|467.66|470.26|467.46|0
1649816180000|2022-04-13 02:16:20|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1649816190000|2022-04-13 02:16:30|470.46|467.66|470.25|467.45|470.46|467.66|470.25|467.45|0
1649816200000|2022-04-13 02:16:40|470.46|467.66|470.46|467.66|470.46|467.66|470.35|467.55|0
1649816210000|2022-04-13 02:16:50|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1649816230000|2022-04-13 02:17:10|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1649816240000|2022-04-13 02:17:20|470.46|467.66|470.35|467.55|470.46|467.66|470.35|467.55|0
1649816250000|2022-04-13 02:17:30|470.46|467.66|470.46|467.66|470.46|467.66|470.46|467.66|0
1649816260000|2022-04-13 02:17:40|470.35|467.55|470.25|467.45|470.35|467.55|470.25|467.45|0
1649816280000|2022-04-13 02:18:00|470.46|467.66|470.46|467.66|470.46|467.66|470.46|467.66|0
1649816320000|2022-04-13 02:18:40|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1649816330000|2022-04-13 02:18:50|470.35|467.55|470.35|467.55|470.35|467.55|470.25|467.45|0
1649816340000|2022-04-13 02:19:00|470.46|467.66|470.35|467.55|470.46|467.66|470.25|467.45|0
1649816350000|2022-04-13 02:19:10|470.25|467.45|470.46|467.66|470.46|467.66|470.25|467.45|0
1649816360000|2022-04-13 02:19:20|470.35|467.55|470.66|467.86|470.66|467.86|470.35|467.55|0
1649816370000|2022-04-13 02:19:30|470.46|467.66|470.55|467.75|470.55|467.75|470.46|467.66|0
1649816380000|2022-04-13 02:19:40|470.46|467.66|470.55|467.75|470.55|467.75|470.46|467.66|0
1649816390000|2022-04-13 02:19:50|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1649816400000|2022-04-13 02:20:00|470.46|467.66|470.66|467.86|470.66|467.86|470.46|467.66|0
1649816410000|2022-04-13 02:20:10|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1649816420000|2022-04-13 02:20:20|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1649816450000|2022-04-13 02:20:50|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1649816460000|2022-04-13 02:21:00|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1649816470000|2022-04-13 02:21:10|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1649816480000|2022-04-13 02:21:20|471.27|468.47|471.06|468.26|471.27|468.47|471.06|468.26|0
1649816490000|2022-04-13 02:21:30|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1649816500000|2022-04-13 02:21:40|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1649816510000|2022-04-13 02:21:50|471.27|468.47|471.27|468.47|471.47|468.67|471.27|468.47|0
1649816520000|2022-04-13 02:22:00|471.47|468.67|471.47|468.67|471.47|468.67|471.27|468.47|0
1649816530000|2022-04-13 02:22:10|471.27|468.47|471.27|468.47|471.47|468.67|471.27|468.47|0
1649816550000|2022-04-13 02:22:30|471.47|468.67|471.27|468.47|471.47|468.67|471.27|468.47|0
1649816560000|2022-04-13 02:22:40|471.26|468.46|471.67|468.87|471.67|468.87|471.26|468.46|0
1649816580000|2022-04-13 02:23:00|471.47|468.67|471.06|468.26|471.47|468.67|471.06|468.26|0
1649816590000|2022-04-13 02:23:10|470.86|468.06|470.86|468.06|471.06|468.26|470.86|468.06|0
1649816600000|2022-04-13 02:23:20|470.96|468.16|471.06|468.26|471.06|468.26|470.96|468.16|0
1649816610000|2022-04-13 02:23:30|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1649816620000|2022-04-13 02:23:40|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1649816630000|2022-04-13 02:23:50|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1649816640000|2022-04-13 02:24:00|471.06|468.26|470.86|468.06|471.06|468.26|470.86|468.06|0
1649816660000|2022-04-13 02:24:20|470.96|468.16|470.86|468.06|470.96|468.16|470.86|468.06|0
1649816680000|2022-04-13 02:24:40|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1649816690000|2022-04-13 02:24:50|470.86|468.06|471.06|468.26|471.06|468.26|470.86|468.06|0
1649816700000|2022-04-13 02:25:00|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1649816710000|2022-04-13 02:25:10|471.06|468.26|470.86|468.06|471.06|468.26|470.86|468.06|0
1649816720000|2022-04-13 02:25:20|470.95|468.15|470.86|468.06|471.06|468.26|470.86|468.06|0
1649816740000|2022-04-13 02:25:40|470.65|467.85|470.86|468.06|470.86|468.06|470.65|467.85|0
1649816750000|2022-04-13 02:25:50|470.75|467.95|470.75|467.95|470.86|468.06|470.75|467.95|0
1649816760000|2022-04-13 02:26:00|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1649816770000|2022-04-13 02:26:10|470.86|468.06|471.06|468.26|471.06|468.26|470.86|468.06|0
1649816780000|2022-04-13 02:26:20|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1649816790000|2022-04-13 02:26:30|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1649816800000|2022-04-13 02:26:40|470.86|468.06|470.65|467.85|470.86|468.06|470.65|467.85|0
1649816820000|2022-04-13 02:27:00|470.55|467.75|470.65|467.85|470.65|467.85|470.55|467.75|0
1649816840000|2022-04-13 02:27:20|470.45|467.65|470.65|467.85|470.65|467.85|470.45|467.65|0
1649816860000|2022-04-13 02:27:40|470.75|467.95|470.86|468.06|470.86|468.06|470.75|467.95|0
1649816870000|2022-04-13 02:27:50|471.06|468.26|471.06|468.26|471.06|468.26|470.86|468.06|0
1649816880000|2022-04-13 02:28:00|470.86|468.06|470.85|468.05|470.86|468.06|470.85|468.05|0
1649816890000|2022-04-13 02:28:10|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1649816910000|2022-04-13 02:28:30|471.26|468.46|471.26|468.46|471.46|468.66|471.26|468.46|0
1649816940000|2022-04-13 02:29:00|471.36|468.56|471.36|468.56|471.46|468.66|471.26|468.46|0
1649816950000|2022-04-13 02:29:10|471.46|468.66|471.46|468.66|471.46|468.66|471.36|468.56|0
1649816960000|2022-04-13 02:29:20|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1649816970000|2022-04-13 02:29:30|471.06|468.26|471.15|468.35|471.15|468.35|471.06|468.26|0
1649816980000|2022-04-13 02:29:40|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1649816990000|2022-04-13 02:29:50|470.95|468.15|471.06|468.26|471.06|468.26|470.95|468.15|0
1649817000000|2022-04-13 02:30:00|470.85|468.05|470.85|468.05|470.85|468.05|470.85|468.05|0
1649817010000|2022-04-13 02:30:10|471.06|468.26|471.26|468.46|471.26|468.46|471.06|468.26|0
1649817040000|2022-04-13 02:30:40|471.15|468.35|471.26|468.46|471.26|468.46|471.15|468.35|0
1649817060000|2022-04-13 02:31:00|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1649817070000|2022-04-13 02:31:10|471.26|468.46|471.36|468.56|471.36|468.56|471.26|468.46|0
1649817080000|2022-04-13 02:31:20|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1649817090000|2022-04-13 02:31:30|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1649817100000|2022-04-13 02:31:40|471.46|468.66|471.26|468.46|471.46|468.66|471.26|468.46|0
1649817110000|2022-04-13 02:31:50|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1649817130000|2022-04-13 02:32:10|471.66|468.86|471.66|468.86|471.87|469.07|471.66|468.86|0
1649817160000|2022-04-13 02:32:40|471.46|468.66|471.87|469.07|471.87|469.07|471.46|468.66|0
1649817180000|2022-04-13 02:33:00|472.07|469.27|472.27|469.47|472.27|469.47|472.07|469.27|0
1649817230000|2022-04-13 02:33:50|472.07|469.27|471.87|469.07|472.07|469.27|471.87|469.07|0
1649817240000|2022-04-13 02:34:00|471.66|468.86|471.87|469.07|471.87|469.07|471.66|468.86|0
1649817250000|2022-04-13 02:34:10|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1649817260000|2022-04-13 02:34:20|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1649817270000|2022-04-13 02:34:30|472.07|469.27|471.87|469.07|472.07|469.27|471.87|469.07|0
1649817280000|2022-04-13 02:34:40|472.07|469.27|472.07|469.27|472.07|469.27|471.87|469.07|0
1649817330000|2022-04-13 02:35:30|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1649817370000|2022-04-13 02:36:10|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1649817390000|2022-04-13 02:36:30|472.27|469.47|472.47|469.67|472.47|469.67|472.27|469.47|0
1649817430000|2022-04-13 02:37:10|472.27|469.47|472.27|469.47|472.27|469.47|472.27|469.47|0
1649817440000|2022-04-13 02:37:20|472.47|469.67|472.47|469.67|472.47|469.67|472.47|469.67|0
1649817460000|2022-04-13 02:37:40|472.27|469.47|472.27|469.47|472.27|469.47|472.27|469.47|0
1649817470000|2022-04-13 02:37:50|472.07|469.27|472.07|469.27|472.07|469.27|471.86|469.06|0
1649817480000|2022-04-13 02:38:00|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1649817530000|2022-04-13 02:38:50|471.66|468.86|471.46|468.66|471.66|468.86|471.46|468.66|0
1649817550000|2022-04-13 02:39:10|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1649817570000|2022-04-13 02:39:30|471.46|468.66|471.35|468.55|471.46|468.66|471.35|468.55|0
1649817580000|2022-04-13 02:39:40|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1649817610000|2022-04-13 02:40:10|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1649817620000|2022-04-13 02:40:20|471.25|468.45|471.45|468.65|471.45|468.65|471.25|468.45|0
1649817630000|2022-04-13 02:40:30|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1649817650000|2022-04-13 02:40:50|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1649817670000|2022-04-13 02:41:10|470.94|468.14|470.94|468.14|470.94|468.14|470.94|468.14|0
1649817680000|2022-04-13 02:41:20|470.85|468.05|470.84|468.04|470.85|468.05|470.84|468.04|0
1649817690000|2022-04-13 02:41:30|470.64|467.84|470.84|468.04|470.84|468.04|470.64|467.84|0
1649817700000|2022-04-13 02:41:40|471.05|468.25|470.64|467.84|471.05|468.25|470.64|467.84|0
1649817710000|2022-04-13 02:41:50|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1649817730000|2022-04-13 02:42:10|470.74|467.94|470.64|467.84|470.84|468.04|470.64|467.84|0
1649817740000|2022-04-13 02:42:20|470.84|468.04|470.64|467.84|470.84|468.04|470.64|467.84|0
1649817750000|2022-04-13 02:42:30|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1649817770000|2022-04-13 02:42:50|470.24|467.44|470.24|467.44|470.24|467.44|470.24|467.44|0
1649817780000|2022-04-13 02:43:00|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1649817800000|2022-04-13 02:43:20|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1649817820000|2022-04-13 02:43:40|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1649817850000|2022-04-13 02:44:10|470.03|467.23|470.23|467.43|470.23|467.43|470.03|467.23|0
1649817860000|2022-04-13 02:44:20|470.03|467.23|470.23|467.43|470.23|467.43|470.03|467.23|0
1649817870000|2022-04-13 02:44:30|470.44|467.64|470.23|467.43|470.44|467.64|470.23|467.43|0
1649817880000|2022-04-13 02:44:40|470.33|467.53|470.23|467.43|470.33|467.53|470.23|467.43|0
1649817900000|2022-04-13 02:45:00|470.44|467.64|470.23|467.43|470.44|467.64|470.23|467.43|0
1649817910000|2022-04-13 02:45:10|470.33|467.53|470.23|467.43|470.33|467.53|470.23|467.43|0
1649817930000|2022-04-13 02:45:30|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1649817940000|2022-04-13 02:45:40|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1649817950000|2022-04-13 02:45:50|470.03|467.23|470.03|467.23|470.13|467.33|470.03|467.23|0
1649818010000|2022-04-13 02:46:50|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1649818060000|2022-04-13 02:47:40|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1649818100000|2022-04-13 02:48:20|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1649818110000|2022-04-13 02:48:30|470.53|467.73|470.64|467.84|470.64|467.84|470.53|467.73|0
1649818120000|2022-04-13 02:48:40|470.53|467.73|470.43|467.63|470.64|467.84|470.43|467.63|0
1649818130000|2022-04-13 02:48:50|470.53|467.73|470.43|467.63|470.53|467.73|470.43|467.63|0
1649818150000|2022-04-13 02:49:10|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1649818160000|2022-04-13 02:49:20|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1649818190000|2022-04-13 02:49:50|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1649818210000|2022-04-13 02:50:10|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1649818240000|2022-04-13 02:50:40|471.45|468.65|471.24|468.44|471.45|468.65|471.24|468.44|0
1649818250000|2022-04-13 02:50:50|471.34|468.54|471.34|468.54|471.45|468.65|471.34|468.54|0
1649818260000|2022-04-13 02:51:00|471.45|468.65|471.24|468.44|471.45|468.65|471.24|468.44|0
1649818270000|2022-04-13 02:51:10|471.14|468.34|471.24|468.44|471.24|468.44|471.14|468.34|0
1649818330000|2022-04-13 02:52:10|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1649818350000|2022-04-13 02:52:30|471.34|468.54|471.45|468.65|471.45|468.65|471.34|468.54|0
1649818360000|2022-04-13 02:52:40|471.34|468.54|471.24|468.44|471.34|468.54|471.24|468.44|0
1649818370000|2022-04-13 02:52:50|471.34|468.54|471.24|468.44|471.34|468.54|471.24|468.44|0
1649818380000|2022-04-13 02:53:00|471.04|468.24|470.84|468.04|471.04|468.24|470.84|468.04|0
1649818390000|2022-04-13 02:53:10|470.93|468.13|471.04|468.24|471.04|468.24|470.93|468.13|0
1649818400000|2022-04-13 02:53:20|470.93|468.13|471.04|468.24|471.04|468.24|470.93|468.13|0
1649818430000|2022-04-13 02:53:50|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1649818450000|2022-04-13 02:54:10|471.44|468.64|471.44|468.64|471.44|468.64|471.44|468.64|0
1649818460000|2022-04-13 02:54:20|471.65|468.85|471.54|468.74|471.65|468.85|471.44|468.64|0
1649818470000|2022-04-13 02:54:30|471.65|468.85|471.65|468.85|471.65|468.85|471.65|468.85|0
1649818480000|2022-04-13 02:54:40|471.85|469.05|471.85|469.05|471.85|469.05|471.85|469.05|0
1649818490000|2022-04-13 02:54:50|471.74|468.94|471.65|468.85|471.74|468.94|471.65|468.85|0
1649818500000|2022-04-13 02:55:00|471.74|468.94|471.65|468.85|471.74|468.94|471.65|468.85|0
1649818520000|2022-04-13 02:55:20|471.85|469.05|471.85|469.05|471.85|469.05|471.65|468.85|0
1649818540000|2022-04-13 02:55:40|472.05|469.25|472.05|469.25|472.05|469.25|472.05|469.25|0
1649818560000|2022-04-13 02:56:00|471.65|468.85|471.85|469.05|471.85|469.05|471.65|468.85|0
1649818570000|2022-04-13 02:56:10|471.74|468.94|471.65|468.85|471.85|469.05|471.65|468.85|0
1649818600000|2022-04-13 02:56:40|471.44|468.64|471.44|468.64|471.44|468.64|471.44|468.64|0
1649818610000|2022-04-13 02:56:50|471.24|468.44|471.44|468.64|471.44|468.64|471.24|468.44|0
1649818620000|2022-04-13 02:57:00|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1649818630000|2022-04-13 02:57:10|471.44|468.64|471.44|468.64|471.44|468.64|471.44|468.64|0
1649818640000|2022-04-13 02:57:20|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1649818650000|2022-04-13 02:57:30|471.13|468.33|471.04|468.24|471.13|468.33|471.04|468.24|0
1649818660000|2022-04-13 02:57:40|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1649818680000|2022-04-13 02:58:00|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1649818690000|2022-04-13 02:58:10|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1649818720000|2022-04-13 02:58:40|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1649818750000|2022-04-13 02:59:10|471.13|468.33|471.03|468.23|471.13|468.33|471.03|468.23|0
1649818770000|2022-04-13 02:59:30|470.83|468.03|470.83|468.03|470.93|468.13|470.83|468.03|0
1649818780000|2022-04-13 02:59:40|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1649818790000|2022-04-13 02:59:50|470.83|468.03|471.03|468.23|471.03|468.23|470.83|468.03|0
1649818800000|2022-04-13 03:00:00|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1649818820000|2022-04-13 03:00:20|471.44|468.64|471.24|468.44|471.44|468.64|471.24|468.44|0
1649818840000|2022-04-13 03:00:40|471.44|468.64|471.44|468.64|471.44|468.64|471.44|468.64|0
1649818850000|2022-04-13 03:00:50|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1649818870000|2022-04-13 03:01:10|471.44|468.64|471.44|468.64|471.44|468.64|471.44|468.64|0
1649818880000|2022-04-13 03:01:20|471.24|468.44|471.44|468.64|471.44|468.64|471.24|468.44|0
1649818910000|2022-04-13 03:01:50|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1649818930000|2022-04-13 03:02:10|471.84|469.04|471.84|469.04|471.84|469.04|471.74|468.94|0
1649818950000|2022-04-13 03:02:30|471.94|469.14|472.45|469.65|472.45|469.65|471.94|469.14|0
1649818960000|2022-04-13 03:02:40|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1649818970000|2022-04-13 03:02:50|472.14|469.34|472.25|469.45|472.25|469.45|472.05|469.25|0
1649818980000|2022-04-13 03:03:00|472.14|469.34|472.05|469.25|472.14|469.34|472.05|469.25|0
1649818990000|2022-04-13 03:03:10|472.25|469.45|472.05|469.25|472.25|469.45|472.05|469.25|0
1649819000000|2022-04-13 03:03:20|472.25|469.45|472.14|469.34|472.25|469.45|472.05|469.25|0
1649819010000|2022-04-13 03:03:30|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1649819040000|2022-04-13 03:04:00|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1649819060000|2022-04-13 03:04:20|472.25|469.45|472.66|469.86|472.66|469.86|472.25|469.45|0
1649819080000|2022-04-13 03:04:40|472.86|470.06|472.86|470.06|472.86|470.06|472.86|470.06|0
1649819090000|2022-04-13 03:04:50|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1649819100000|2022-04-13 03:05:00|472.45|469.65|472.66|469.86|472.66|469.86|472.45|469.65|0
1649819120000|2022-04-13 03:05:20|472.65|469.85|472.86|470.06|472.86|470.06|472.65|469.85|0
1649819130000|2022-04-13 03:05:30|473.87|471.07|473.87|471.07|473.87|471.07|473.87|471.07|0
1649819150000|2022-04-13 03:05:50|473.67|470.87|473.87|471.07|473.87|471.07|473.67|470.87|0
1649819160000|2022-04-13 03:06:00|473.67|470.87|473.87|471.07|473.87|471.07|473.67|470.87|0
1649819170000|2022-04-13 03:06:10|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1649819180000|2022-04-13 03:06:20|473.47|470.67|473.67|470.87|473.67|470.87|473.47|470.67|0
1649819190000|2022-04-13 03:06:30|473.47|470.67|473.47|470.67|473.47|470.67|473.47|470.67|0
1649819200000|2022-04-13 03:06:40|473.26|470.46|473.26|470.46|473.26|470.46|473.16|470.36|0
1649819210000|2022-04-13 03:06:50|473.06|470.26|473.06|470.26|473.06|470.26|473.06|470.26|0
1649819220000|2022-04-13 03:07:00|472.86|470.06|472.65|469.85|472.86|470.06|472.65|469.85|0
1649819230000|2022-04-13 03:07:10|472.45|469.65|472.65|469.85|472.65|469.85|472.45|469.65|0
1649819270000|2022-04-13 03:07:50|472.55|469.75|472.45|469.65|472.65|469.85|472.45|469.65|0
1649819280000|2022-04-13 03:08:00|472.65|469.85|472.45|469.65|472.65|469.85|472.45|469.65|0
1649819290000|2022-04-13 03:08:10|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1649819300000|2022-04-13 03:08:20|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1649819330000|2022-04-13 03:08:50|472.25|469.45|472.45|469.65|472.45|469.65|472.25|469.45|0
1649819340000|2022-04-13 03:09:00|472.25|469.45|472.25|469.45|472.25|469.45|472.04|469.24|0
1649819350000|2022-04-13 03:09:10|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1649819360000|2022-04-13 03:09:20|472.34|469.54|472.25|469.45|472.34|469.54|472.25|469.45|0
1649819370000|2022-04-13 03:09:30|472.45|469.65|472.25|469.45|472.45|469.65|472.25|469.45|0
1649819380000|2022-04-13 03:09:40|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1649819390000|2022-04-13 03:09:50|472.25|469.45|472.14|469.34|472.25|469.45|472.04|469.24|0
1649819400000|2022-04-13 03:10:00|472.25|469.45|472.45|469.65|472.45|469.65|472.25|469.45|0
1649819410000|2022-04-13 03:10:10|472.65|469.85|472.45|469.65|472.65|469.85|472.45|469.65|0
1649819430000|2022-04-13 03:10:30|472.55|469.75|472.24|469.44|472.55|469.75|472.24|469.44|0
1649819440000|2022-04-13 03:10:40|472.45|469.65|472.24|469.44|472.45|469.65|472.24|469.44|0
1649819450000|2022-04-13 03:10:50|472.34|469.54|472.04|469.24|472.34|469.54|472.04|469.24|0
1649819460000|2022-04-13 03:11:00|472.24|469.44|472.24|469.44|472.24|469.44|472.24|469.44|0
1649819470000|2022-04-13 03:11:10|472.04|469.24|472.24|469.44|472.24|469.44|472.04|469.24|0
1649819480000|2022-04-13 03:11:20|472.14|469.34|472.24|469.44|472.24|469.44|472.14|469.34|0
1649819500000|2022-04-13 03:11:40|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1649819530000|2022-04-13 03:12:10|472.24|469.44|472.24|469.44|472.24|469.44|472.24|469.44|0
1649819580000|2022-04-13 03:13:00|472.45|469.65|471.69|468.89|472.45|469.65|471.69|468.89|0
1649819590000|2022-04-13 03:13:10|471.49|468.69|471.49|468.69|471.69|468.89|471.49|468.69|0
1649819600000|2022-04-13 03:13:20|471.69|468.89|471.69|468.89|471.69|468.89|471.69|468.89|0
1649819610000|2022-04-13 03:13:30|471.9|469.1|471.9|469.1|471.9|469.1|471.69|468.89|0
1649819620000|2022-04-13 03:13:40|471.11|468.31|471.61|468.81|471.61|468.81|471.11|468.31|0
1649819630000|2022-04-13 03:13:50|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1649819640000|2022-04-13 03:14:00|471.61|468.81|471.5|468.7|471.61|468.81|471.5|468.7|0
1649819650000|2022-04-13 03:14:10|471.61|468.81|471.61|468.81|471.61|468.81|471.61|468.81|0
1649819660000|2022-04-13 03:14:20|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1649819670000|2022-04-13 03:14:30|471.61|468.81|471.61|468.81|471.61|468.81|471.61|468.81|0
1649819680000|2022-04-13 03:14:40|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1649819690000|2022-04-13 03:14:50|471.5|468.7|471.61|468.81|471.61|468.81|471.5|468.7|0
1649819720000|2022-04-13 03:15:20|471.4|468.6|471.61|468.81|471.61|468.81|471.4|468.6|0
1649819730000|2022-04-13 03:15:30|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1649819740000|2022-04-13 03:15:40|471.2|468.4|471.4|468.6|471.4|468.6|471.2|468.4|0
1649819760000|2022-04-13 03:16:00|471.61|468.81|471.61|468.81|471.61|468.81|471.61|468.81|0
1649819770000|2022-04-13 03:16:10|471.5|468.7|471.5|468.7|471.5|468.7|471.5|468.7|0
1649819780000|2022-04-13 03:16:20|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1649819800000|2022-04-13 03:16:40|471.6|468.8|471.6|468.8|471.6|468.8|471.6|468.8|0
1649819830000|2022-04-13 03:17:10|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1649819840000|2022-04-13 03:17:20|471.6|468.8|471.6|468.8|471.6|468.8|471.6|468.8|0
1649819850000|2022-04-13 03:17:30|471.4|468.6|471.6|468.8|471.6|468.8|471.4|468.6|0
1649819860000|2022-04-13 03:17:40|471.5|468.7|471.5|468.7|471.5|468.7|471.4|468.6|0
1649819870000|2022-04-13 03:17:50|471.6|468.8|471.6|468.8|471.6|468.8|471.6|468.8|0
1649819890000|2022-04-13 03:18:10|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1649819900000|2022-04-13 03:18:20|471.6|468.8|471.6|468.8|471.6|468.8|471.6|468.8|0
1649819910000|2022-04-13 03:18:30|471.4|468.6|471.6|468.8|471.6|468.8|471.4|468.6|0
1649819930000|2022-04-13 03:18:50|471.5|468.7|471.6|468.8|471.6|468.8|471.5|468.7|0
1649819970000|2022-04-13 03:19:30|471.81|469.01|471.6|468.8|471.81|469.01|471.6|468.8|0
1649819990000|2022-04-13 03:19:50|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1649820000000|2022-04-13 03:20:00|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1649820010000|2022-04-13 03:20:10|471.81|469.01|472.01|469.21|472.01|469.21|471.81|469.01|0
1649820020000|2022-04-13 03:20:20|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1649820030000|2022-04-13 03:20:30|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1649820040000|2022-04-13 03:20:40|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1649820050000|2022-04-13 03:20:50|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1649820070000|2022-04-13 03:21:10|472.11|469.31|472.21|469.41|472.21|469.41|472.11|469.31|0
1649820090000|2022-04-13 03:21:30|472.42|469.62|472.21|469.41|472.42|469.62|472.21|469.41|0
1649820120000|2022-04-13 03:22:00|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1649820130000|2022-04-13 03:22:10|471.9|469.1|472.01|469.21|472.01|469.21|471.9|469.1|0
1649820140000|2022-04-13 03:22:20|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1649820220000|2022-04-13 03:23:40|472.41|469.61|472.21|469.41|472.41|469.61|472.21|469.41|0
1649820250000|2022-04-13 03:24:10|472.41|469.61|472.62|469.82|472.62|469.82|472.41|469.61|0
1649820260000|2022-04-13 03:24:20|472.82|470.02|472.41|469.61|472.82|470.02|472.41|469.61|0
1649820270000|2022-04-13 03:24:30|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1649820280000|2022-04-13 03:24:40|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1649820290000|2022-04-13 03:24:50|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1649820310000|2022-04-13 03:25:10|472.01|469.21|472.01|469.21|472.21|469.41|472.01|469.21|0
1649820320000|2022-04-13 03:25:20|471.8|469|471.8|469|471.8|469|471.8|469|0
1649820370000|2022-04-13 03:26:10|472.01|469.21|471.9|469.1|472.01|469.21|471.9|469.1|0
1649820380000|2022-04-13 03:26:20|472.01|469.21|472|469.2|472.01|469.21|471.9|469.1|0
1649820400000|2022-04-13 03:26:40|471.8|469|471.9|469.1|472|469.2|471.8|469|0
1649820410000|2022-04-13 03:26:50|472|469.2|472|469.2|472|469.2|471.9|469.1|0
1649820420000|2022-04-13 03:27:00|471.8|469|471.8|469|471.8|469|471.8|469|0
1649820450000|2022-04-13 03:27:30|472|469.2|472|469.2|472|469.2|472|469.2|0
1649820480000|2022-04-13 03:28:00|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1649820490000|2022-04-13 03:28:10|472|469.2|472|469.2|472|469.2|472|469.2|0
1649820500000|2022-04-13 03:28:20|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1649820510000|2022-04-13 03:28:30|472.1|469.3|472|469.2|472.1|469.3|472|469.2|0
1649820540000|2022-04-13 03:29:00|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1649820550000|2022-04-13 03:29:10|472.3|469.5|472.21|469.41|472.3|469.5|472.21|469.41|0
1649820570000|2022-04-13 03:29:30|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1649820580000|2022-04-13 03:29:40|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1649820600000|2022-04-13 03:30:00|472.21|469.41|472|469.2|472.21|469.41|472|469.2|0
1649820610000|2022-04-13 03:30:10|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1649820620000|2022-04-13 03:30:20|472.41|469.61|472.61|469.81|472.61|469.81|472.41|469.61|0
1649820650000|2022-04-13 03:30:50|472.82|470.02|472.61|469.81|472.82|470.02|472.61|469.81|0
1649820660000|2022-04-13 03:31:00|472.82|470.02|472.61|469.81|472.82|470.02|472.61|469.81|0
1649820670000|2022-04-13 03:31:10|472.51|469.71|472.41|469.61|472.51|469.71|472.41|469.61|0
1649820680000|2022-04-13 03:31:20|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1649820690000|2022-04-13 03:31:30|472.2|469.4|472.2|469.4|472.2|469.4|472.1|469.3|0
1649820700000|2022-04-13 03:31:40|472.1|469.3|472|469.2|472.1|469.3|472|469.2|0
1649820710000|2022-04-13 03:31:50|472.2|469.4|472.2|469.4|472.2|469.4|472.2|469.4|0
1649820720000|2022-04-13 03:32:00|472.1|469.3|472|469.2|472.1|469.3|472|469.2|0
1649820730000|2022-04-13 03:32:10|472.1|469.3|472.1|469.3|472.1|469.3|472.1|469.3|0
1649820740000|2022-04-13 03:32:20|472.2|469.4|472.2|469.4|472.41|469.61|472.2|469.4|0
1649820770000|2022-04-13 03:32:50|472|469.2|472|469.2|472|469.2|472|469.2|0
1649820780000|2022-04-13 03:33:00|472.2|469.4|472.2|469.4|472.2|469.4|472.1|469.3|0
1649820790000|2022-04-13 03:33:10|472.1|469.3|472|469.2|472.1|469.3|472|469.2|0
1649820800000|2022-04-13 03:33:20|472.2|469.4|472|469.2|472.2|469.4|472|469.2|0
1649820820000|2022-04-13 03:33:40|471.8|469|471.8|469|471.8|469|471.8|469|0
1649820830000|2022-04-13 03:33:50|472|469.2|472|469.2|472|469.2|472|469.2|0
1649820840000|2022-04-13 03:34:00|471.89|469.09|471.89|469.09|471.89|469.09|471.89|469.09|0
1649820850000|2022-04-13 03:34:10|472|469.2|472|469.2|472|469.2|472|469.2|0
1649820880000|2022-04-13 03:34:40|471.39|468.59|471.39|468.59|471.39|468.59|471.18|468.38|0
1649820890000|2022-04-13 03:34:50|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1649820910000|2022-04-13 03:35:10|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1649820920000|2022-04-13 03:35:20|471.39|468.59|471.39|468.59|471.39|468.59|471.39|468.59|0
1649820930000|2022-04-13 03:35:30|471.59|468.79|471.59|468.79|471.69|468.89|471.59|468.79|0
1649820940000|2022-04-13 03:35:40|471.79|468.99|471.79|468.99|471.79|468.99|471.79|468.99|0
1649820980000|2022-04-13 03:36:20|471.89|469.09|471.79|468.99|471.89|469.09|471.79|468.99|0
1649821040000|2022-04-13 03:37:20|472|469.2|472|469.2|472|469.2|472|469.2|0
1649821070000|2022-04-13 03:37:50|472.2|469.4|472.2|469.4|472.2|469.4|472.2|469.4|0
1649821080000|2022-04-13 03:38:00|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1649821130000|2022-04-13 03:38:50|472.5|469.7|472.4|469.6|472.5|469.7|472.4|469.6|0
1649821160000|2022-04-13 03:39:20|472.3|469.5|472.4|469.6|472.4|469.6|472.3|469.5|0
1649821180000|2022-04-13 03:39:40|472.61|469.81|472.4|469.6|472.61|469.81|472.4|469.6|0
1649821190000|2022-04-13 03:39:50|472.5|469.7|472.5|469.7|472.5|469.7|472.5|469.7|0
1649821200000|2022-04-13 03:40:00|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1649821210000|2022-04-13 03:40:10|472.5|469.7|472.61|469.81|472.61|469.81|472.5|469.7|0
1649821220000|2022-04-13 03:40:20|472.81|470.01|472.81|470.01|472.81|470.01|472.81|470.01|0
1649821230000|2022-04-13 03:40:30|472.61|469.81|472.81|470.01|472.81|470.01|472.61|469.81|0
1649821250000|2022-04-13 03:40:50|472.7|469.9|472.61|469.81|472.7|469.9|472.61|469.81|0
1649821260000|2022-04-13 03:41:00|472.4|469.6|472.3|469.5|472.4|469.6|472.3|469.5|0
1649821270000|2022-04-13 03:41:10|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1649821290000|2022-04-13 03:41:30|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1649821300000|2022-04-13 03:41:40|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1649821350000|2022-04-13 03:42:30|472.2|469.4|472.2|469.4|472.2|469.4|472.2|469.4|0
1649821360000|2022-04-13 03:42:40|472.09|469.29|472.2|469.4|472.2|469.4|471.99|469.19|0
1649821370000|2022-04-13 03:42:50|472.09|469.29|472.09|469.29|472.09|469.29|472.09|469.29|0
1649821380000|2022-04-13 03:43:00|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1649821400000|2022-04-13 03:43:20|472.09|469.29|471.99|469.19|472.09|469.29|471.99|469.19|0
1649821420000|2022-04-13 03:43:40|472.2|469.4|471.99|469.19|472.2|469.4|471.99|469.19|0
1649821460000|2022-04-13 03:44:20|472.2|469.4|471.99|469.19|472.2|469.4|471.99|469.19|0
1649821480000|2022-04-13 03:44:40|471.89|469.09|471.99|469.19|471.99|469.19|471.89|469.09|0
1649821510000|2022-04-13 03:45:10|471.89|469.09|471.99|469.19|471.99|469.19|471.89|469.09|0
1649821530000|2022-04-13 03:45:30|472.09|469.29|472.19|469.39|472.19|469.39|472.09|469.29|0
1649821560000|2022-04-13 03:46:00|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1649821570000|2022-04-13 03:46:10|472.19|469.39|472.4|469.6|472.4|469.6|472.19|469.39|0
1649821650000|2022-04-13 03:47:30|472.6|469.8|472.4|469.6|472.6|469.8|472.4|469.6|0
1649821700000|2022-04-13 03:48:20|472.19|469.39|472.19|469.39|472.19|469.39|472.19|469.39|0
1649821720000|2022-04-13 03:48:40|471.99|469.19|471.88|469.08|471.99|469.19|471.88|469.08|0
1649821730000|2022-04-13 03:48:50|471.99|469.19|472.19|469.39|472.19|469.39|471.99|469.19|0
1649821750000|2022-04-13 03:49:10|472.4|469.6|472.19|469.39|472.4|469.6|472.19|469.39|0
1649821770000|2022-04-13 03:49:30|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1649821800000|2022-04-13 03:50:00|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1649821820000|2022-04-13 03:50:20|472.19|469.39|472.19|469.39|472.19|469.39|472.19|469.39|0
1649821840000|2022-04-13 03:50:40|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1649821850000|2022-04-13 03:50:50|472.19|469.39|472.19|469.39|472.19|469.39|472.19|469.39|0
1649821950000|2022-04-13 03:52:30|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1649821970000|2022-04-13 03:52:50|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1649821980000|2022-04-13 03:53:00|472.29|469.49|472.39|469.59|472.39|469.59|472.29|469.49|0
1649821990000|2022-04-13 03:53:10|472.49|469.69|472.39|469.59|472.49|469.69|472.39|469.59|0
1649822000000|2022-04-13 03:53:20|472.49|469.69|472.39|469.59|472.49|469.69|472.39|469.59|0
1649822030000|2022-04-13 03:53:50|472.49|469.69|472.39|469.59|472.49|469.69|472.39|469.59|0
1649822060000|2022-04-13 03:54:20|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1649822070000|2022-04-13 03:54:30|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1649822090000|2022-04-13 03:54:50|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1649822150000|2022-04-13 03:55:50|472.19|469.39|471.98|469.18|472.19|469.39|471.98|469.18|0
1649822160000|2022-04-13 03:56:00|472.08|469.28|472.08|469.28|472.08|469.28|471.98|469.18|0
1649822170000|2022-04-13 03:56:10|471.98|469.18|472.19|469.39|472.19|469.39|471.98|469.18|0
1649822180000|2022-04-13 03:56:20|472.28|469.48|472.19|469.39|472.28|469.48|472.19|469.39|0
1649822210000|2022-04-13 03:56:50|471.98|469.18|472.19|469.39|472.19|469.39|471.98|469.18|0
1649822220000|2022-04-13 03:57:00|472.39|469.59|472.28|469.48|472.39|469.59|472.28|469.48|0
1649822230000|2022-04-13 03:57:10|472.39|469.59|472.19|469.39|472.39|469.59|472.19|469.39|0
1649822240000|2022-04-13 03:57:20|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1649822270000|2022-04-13 03:57:50|472.19|469.39|472.39|469.59|472.39|469.59|472.19|469.39|0
1649822280000|2022-04-13 03:58:00|472.28|469.48|472.39|469.59|472.39|469.59|472.28|469.48|0
1649822380000|2022-04-13 03:59:40|472.28|469.48|472.39|469.59|472.39|469.59|472.28|469.48|0
1649822390000|2022-04-13 03:59:50|472.28|469.48|472.39|469.59|472.39|469.59|472.28|469.48|0
1649822430000|2022-04-13 04:00:30|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1649822440000|2022-04-13 04:00:40|472.59|469.79|472.39|469.59|472.59|469.79|472.39|469.59|0
1649822450000|2022-04-13 04:00:50|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1649822490000|2022-04-13 04:01:30|472.39|469.59|472.18|469.38|472.39|469.59|472.18|469.38|0
1649822510000|2022-04-13 04:01:50|472.28|469.48|472.39|469.59|472.39|469.59|472.28|469.48|0
1649822520000|2022-04-13 04:02:00|472.48|469.68|472.39|469.59|472.48|469.68|472.39|469.59|0
1649822540000|2022-04-13 04:02:20|472.18|469.38|472.18|469.38|472.18|469.38|472.08|469.28|0
1649822570000|2022-04-13 04:02:50|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1649822600000|2022-04-13 04:03:20|471.57|468.77|471.57|468.77|471.77|468.97|471.57|468.77|0
1649822610000|2022-04-13 04:03:30|471.46|468.66|471.37|468.57|471.57|468.77|471.37|468.57|0
1649822640000|2022-04-13 04:04:00|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1649822710000|2022-04-13 04:05:10|471.77|468.97|471.77|468.97|471.77|468.97|471.77|468.97|0
1649822760000|2022-04-13 04:06:00|471.67|468.87|471.57|468.77|471.67|468.87|471.57|468.77|0
1649822770000|2022-04-13 04:06:10|471.67|468.87|471.77|468.97|471.77|468.97|471.67|468.87|0
1649822800000|2022-04-13 04:06:40|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1649822820000|2022-04-13 04:07:00|471.97|469.17|472.18|469.38|472.18|469.38|471.97|469.17|0
1649822860000|2022-04-13 04:07:40|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1649822870000|2022-04-13 04:07:50|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1649822880000|2022-04-13 04:08:00|472.07|469.27|471.97|469.17|472.07|469.27|471.97|469.17|0
1649822920000|2022-04-13 04:08:40|472.07|469.27|472.18|469.38|472.18|469.38|472.07|469.27|0
1649822960000|2022-04-13 04:09:20|472.38|469.58|472.38|469.58|472.38|469.58|472.38|469.58|0
1649822980000|2022-04-13 04:09:40|472.48|469.68|472.38|469.58|472.58|469.78|472.38|469.58|0
1649822990000|2022-04-13 04:09:50|472.18|469.38|472.38|469.58|472.38|469.58|472.18|469.38|0
1649823000000|2022-04-13 04:10:00|472.18|469.38|472.18|469.38|472.18|469.38|472.18|469.38|0
1649823010000|2022-04-13 04:10:10|471.97|469.17|472.18|469.38|472.18|469.38|471.97|469.17|0
1649823020000|2022-04-13 04:10:20|472.27|469.47|472.18|469.38|472.27|469.47|472.18|469.38|0
1649823040000|2022-04-13 04:10:40|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1649823050000|2022-04-13 04:10:50|472.18|469.38|472.18|469.38|472.18|469.38|472.18|469.38|0
1649823080000|2022-04-13 04:11:20|472.27|469.47|472.18|469.38|472.27|469.47|472.18|469.38|0
1649823120000|2022-04-13 04:12:00|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1649823140000|2022-04-13 04:12:20|472.27|469.47|472.38|469.58|472.38|469.58|472.27|469.47|0
1649823150000|2022-04-13 04:12:30|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1649823160000|2022-04-13 04:12:40|472.27|469.47|472.27|469.47|472.27|469.47|472.27|469.47|0
1649823170000|2022-04-13 04:12:50|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1649823200000|2022-04-13 04:13:20|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1649823210000|2022-04-13 04:13:30|472.17|469.37|471.97|469.17|472.17|469.37|471.97|469.17|0
1649823220000|2022-04-13 04:13:40|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1649823230000|2022-04-13 04:13:50|471.97|469.17|472.07|469.27|472.07|469.27|471.97|469.17|0
1649823240000|2022-04-13 04:14:00|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1649823300000|2022-04-13 04:15:00|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1649823380000|2022-04-13 04:16:20|472.17|469.37|472.38|469.58|472.38|469.58|472.17|469.37|0
1649823420000|2022-04-13 04:17:00|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1649823480000|2022-04-13 04:18:00|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1649823490000|2022-04-13 04:18:10|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1649823510000|2022-04-13 04:18:30|472.17|469.37|472.17|469.37|472.17|469.37|472.06|469.26|0
1649823520000|2022-04-13 04:18:40|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1649823540000|2022-04-13 04:19:00|471.76|468.96|471.97|469.17|471.97|469.17|471.76|468.96|0
1649823560000|2022-04-13 04:19:20|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1649823580000|2022-04-13 04:19:40|472.27|469.47|472.37|469.57|472.37|469.57|472.27|469.47|0
1649823600000|2022-04-13 04:20:00|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1649823630000|2022-04-13 04:20:30|472.37|469.57|472.37|469.57|472.37|469.57|472.37|469.57|0
1649823640000|2022-04-13 04:20:40|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1649823650000|2022-04-13 04:20:50|472.37|469.57|472.17|469.37|472.37|469.57|472.17|469.37|0
1649823700000|2022-04-13 04:21:40|472.37|469.57|472.17|469.37|472.37|469.57|472.17|469.37|0
1649823740000|2022-04-13 04:22:20|472.06|469.26|472.17|469.37|472.17|469.37|472.06|469.26|0
1649823750000|2022-04-13 04:22:30|472.37|469.57|472.37|469.57|472.37|469.57|472.37|469.57|0
1649823820000|2022-04-13 04:23:40|472.57|469.77|472.17|469.37|472.57|469.77|472.17|469.37|0
1649823840000|2022-04-13 04:24:00|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1649823850000|2022-04-13 04:24:10|471.96|469.16|472.17|469.37|472.17|469.37|471.96|469.16|0
1649823870000|2022-04-13 04:24:30|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1649823880000|2022-04-13 04:24:40|472.06|469.26|472.06|469.26|472.17|469.37|471.96|469.16|0
1649823890000|2022-04-13 04:24:50|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1649823900000|2022-04-13 04:25:00|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1649823910000|2022-04-13 04:25:10|471.55|468.75|471.55|468.75|471.55|468.75|471.55|468.75|0
1649823940000|2022-04-13 04:25:40|471.35|468.55|471.15|468.35|471.35|468.55|471.15|468.35|0
1649823960000|2022-04-13 04:26:00|470.94|468.14|470.94|468.14|470.94|468.14|470.94|468.14|0
1649823970000|2022-04-13 04:26:10|471.15|468.35|470.94|468.14|471.15|468.35|470.94|468.14|0
1649823980000|2022-04-13 04:26:20|470.84|468.04|470.94|468.14|470.94|468.14|470.84|468.04|0
1649824030000|2022-04-13 04:27:10|470.74|467.94|470.53|467.73|470.74|467.94|470.53|467.73|0
1649824050000|2022-04-13 04:27:30|470.74|467.94|470.53|467.73|470.74|467.94|470.53|467.73|0
1649824070000|2022-04-13 04:27:50|470.33|467.53|470.53|467.73|470.53|467.73|470.33|467.53|0
1649824080000|2022-04-13 04:28:00|470.74|467.94|470.74|467.94|470.74|467.94|470.74|467.94|0
1649824090000|2022-04-13 04:28:10|470.53|467.73|470.53|467.73|470.74|467.94|470.53|467.73|0
1649824100000|2022-04-13 04:28:20|470.33|467.53|470.53|467.73|470.53|467.73|470.33|467.53|0
1649824120000|2022-04-13 04:28:40|470.63|467.83|470.63|467.83|470.63|467.83|470.53|467.73|0
1649824130000|2022-04-13 04:28:50|470.53|467.73|470.63|467.83|470.63|467.83|470.53|467.73|0
1649824140000|2022-04-13 04:29:00|470.53|467.73|470.53|467.73|470.53|467.73|470.53|467.73|0
1649824170000|2022-04-13 04:29:30|470.74|467.94|470.74|467.94|470.74|467.94|470.74|467.94|0
1649824190000|2022-04-13 04:29:50|470.53|467.73|470.53|467.73|470.53|467.73|470.53|467.73|0
1649824200000|2022-04-13 04:30:00|470.33|467.53|470.43|467.63|470.43|467.63|470.33|467.53|0
1649824210000|2022-04-13 04:30:10|470.33|467.53|470.33|467.53|470.33|467.53|470.33|467.53|0
1649824220000|2022-04-13 04:30:20|470.43|467.63|470.53|467.73|470.53|467.73|470.33|467.53|0
1649824240000|2022-04-13 04:30:40|470.43|467.63|470.33|467.53|470.43|467.63|470.33|467.53|0
1649824250000|2022-04-13 04:30:50|470.43|467.63|470.33|467.53|470.43|467.63|470.33|467.53|0
1649824300000|2022-04-13 04:31:40|470.22|467.42|470.22|467.42|470.22|467.42|470.22|467.42|0
1649824310000|2022-04-13 04:31:50|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1649824320000|2022-04-13 04:32:00|469.72|466.92|469.31|466.51|469.72|466.92|469.31|466.51|0
1649824330000|2022-04-13 04:32:10|469.51|466.71|469.51|466.71|469.51|466.71|469.51|466.71|0
1649824340000|2022-04-13 04:32:20|469.31|466.51|468.9|466.1|469.31|466.51|468.9|466.1|0
1649824350000|2022-04-13 04:32:30|469.11|466.31|469.11|466.31|469.11|466.31|469.11|466.31|0
1649824360000|2022-04-13 04:32:40|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1649824370000|2022-04-13 04:32:50|468.7|465.9|468.5|465.7|468.7|465.9|468.5|465.7|0
1649824380000|2022-04-13 04:33:00|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1649824390000|2022-04-13 04:33:10|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1649824400000|2022-04-13 04:33:20|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1649824420000|2022-04-13 04:33:40|468.8|466|468.9|466.1|468.9|466.1|468.8|466|0
1649824430000|2022-04-13 04:33:50|468.7|465.9|468.7|465.9|468.8|466|468.7|465.9|0
1649824470000|2022-04-13 04:34:30|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1649824480000|2022-04-13 04:34:40|468.5|465.7|468.7|465.9|468.7|465.9|468.5|465.7|0
1649824490000|2022-04-13 04:34:50|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1649824500000|2022-04-13 04:35:00|468.7|465.9|468.5|465.7|468.7|465.9|468.5|465.7|0
1649824520000|2022-04-13 04:35:20|468.7|465.9|468.7|465.9|468.7|465.9|468.59|465.79|0
1649824530000|2022-04-13 04:35:30|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1649824540000|2022-04-13 04:35:40|468.7|465.9|468.49|465.69|468.7|465.9|468.49|465.69|0
1649824560000|2022-04-13 04:36:00|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1649824570000|2022-04-13 04:36:10|468.09|465.29|468.29|465.49|468.29|465.49|468.09|465.29|0
1649824600000|2022-04-13 04:36:40|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649824610000|2022-04-13 04:36:50|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1649824620000|2022-04-13 04:37:00|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649824640000|2022-04-13 04:37:20|467.88|465.08|467.88|465.08|467.88|465.08|467.48|464.68|0
1649824650000|2022-04-13 04:37:30|468.09|465.29|468.49|465.69|468.49|465.69|468.09|465.29|0
1649824660000|2022-04-13 04:37:40|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1649824680000|2022-04-13 04:38:00|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649824690000|2022-04-13 04:38:10|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1649824700000|2022-04-13 04:38:20|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1649824710000|2022-04-13 04:38:30|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1649824760000|2022-04-13 04:39:20|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1649824780000|2022-04-13 04:39:40|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1649824790000|2022-04-13 04:39:50|468.59|465.79|468.7|465.9|468.7|465.9|468.59|465.79|0
1649824800000|2022-04-13 04:40:00|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1649824890000|2022-04-13 04:41:30|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1649824900000|2022-04-13 04:41:40|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1649824920000|2022-04-13 04:42:00|468.49|465.69|468.29|465.49|468.49|465.69|468.29|465.49|0
1649824930000|2022-04-13 04:42:10|468.38|465.58|468.29|465.49|468.38|465.58|468.29|465.49|0
1649824940000|2022-04-13 04:42:20|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1649824950000|2022-04-13 04:42:30|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1649824960000|2022-04-13 04:42:40|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1649824970000|2022-04-13 04:42:50|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1649824980000|2022-04-13 04:43:00|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1649824990000|2022-04-13 04:43:10|468.99|466.19|468.9|466.1|469.1|466.3|468.9|466.1|0
1649825000000|2022-04-13 04:43:20|469.1|466.3|468.9|466.1|469.1|466.3|468.9|466.1|0
1649825040000|2022-04-13 04:44:00|469.1|466.3|468.99|466.19|469.1|466.3|468.9|466.1|0
1649825050000|2022-04-13 04:44:10|469.1|466.3|469.1|466.3|469.1|466.3|468.9|466.1|0
1649825060000|2022-04-13 04:44:20|468.99|466.19|468.89|466.09|468.99|466.19|468.89|466.09|0
1649825070000|2022-04-13 04:44:30|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1649825080000|2022-04-13 04:44:40|468.89|466.09|468.89|466.09|468.89|466.09|468.79|465.99|0
1649825090000|2022-04-13 04:44:50|468.79|465.99|468.89|466.09|468.89|466.09|468.79|465.99|0
1649825110000|2022-04-13 04:45:10|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1649825120000|2022-04-13 04:45:20|468.89|466.09|468.99|466.19|468.99|466.19|468.89|466.09|0
1649825130000|2022-04-13 04:45:30|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1649825160000|2022-04-13 04:46:00|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1649825170000|2022-04-13 04:46:10|468.99|466.19|468.89|466.09|468.99|466.19|468.89|466.09|0
1649825180000|2022-04-13 04:46:20|469.1|466.3|469.3|466.5|469.3|466.5|469.1|466.3|0
1649825190000|2022-04-13 04:46:30|469.71|466.91|469.71|466.91|469.71|466.91|469.71|466.91|0
1649825200000|2022-04-13 04:46:40|469.91|467.11|469.71|466.91|469.91|467.11|469.71|466.91|0
1649825210000|2022-04-13 04:46:50|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1649825220000|2022-04-13 04:47:00|469.3|466.5|469.19|466.39|469.3|466.5|469.19|466.39|0
1649825230000|2022-04-13 04:47:10|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1649825260000|2022-04-13 04:47:40|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1649825270000|2022-04-13 04:47:50|469.19|466.39|469.3|466.5|469.3|466.5|469.19|466.39|0
1649825290000|2022-04-13 04:48:10|469.19|466.39|469.3|466.5|469.3|466.5|469.19|466.39|0
1649825310000|2022-04-13 04:48:30|469.4|466.6|469.5|466.7|469.5|466.7|469.4|466.6|0
1649825320000|2022-04-13 04:48:40|469.6|466.8|469.5|466.7|469.6|466.8|469.5|466.7|0
1649825340000|2022-04-13 04:49:00|469.4|466.6|469.3|466.5|469.4|466.6|469.3|466.5|0
1649825360000|2022-04-13 04:49:20|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1649825370000|2022-04-13 04:49:30|469.7|466.9|469.7|466.9|469.7|466.9|469.7|466.9|0
1649825380000|2022-04-13 04:49:40|469.91|467.11|469.91|467.11|469.91|467.11|469.91|467.11|0
1649825390000|2022-04-13 04:49:50|469.8|467|469.91|467.11|469.91|467.11|469.8|467|0
1649825400000|2022-04-13 04:50:00|469.8|467|469.91|467.11|469.91|467.11|469.8|467|0
1649825450000|2022-04-13 04:50:50|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1649825460000|2022-04-13 04:51:00|469.91|467.11|470.11|467.31|470.11|467.31|469.91|467.11|0
1649825470000|2022-04-13 04:51:10|469.91|467.11|469.91|467.11|469.91|467.11|469.91|467.11|0
1649825490000|2022-04-13 04:51:30|469.8|467|469.8|467|469.8|467|469.8|467|0
1649825500000|2022-04-13 04:51:40|469.91|467.11|469.91|467.11|469.91|467.11|469.91|467.11|0
1649825520000|2022-04-13 04:52:00|470.11|467.31|470|467.2|470.11|467.31|470|467.2|0
1649825530000|2022-04-13 04:52:10|469.91|467.11|469.91|467.11|469.91|467.11|469.91|467.11|0
1649825540000|2022-04-13 04:52:20|470|467.2|469.91|467.11|470.11|467.31|469.91|467.11|0
1649825580000|2022-04-13 04:53:00|469.8|467|469.7|466.9|469.8|467|469.7|466.9|0
1649825590000|2022-04-13 04:53:10|469.6|466.8|469.7|466.9|469.7|466.9|469.6|466.8|0
1649825600000|2022-04-13 04:53:20|469.8|467|469.9|467.1|469.91|467.11|469.8|467|0
1649825620000|2022-04-13 04:53:40|469.7|466.9|469.7|466.9|469.7|466.9|469.7|466.9|0
1649825650000|2022-04-13 04:54:10|469.6|466.8|469.7|466.9|469.7|466.9|469.6|466.8|0
1649825690000|2022-04-13 04:54:50|469.59|466.79|469.5|466.7|469.59|466.79|469.5|466.7|0
1649825700000|2022-04-13 04:55:00|469.7|466.9|469.7|466.9|469.7|466.9|469.7|466.9|0
1649825750000|2022-04-13 04:55:50|469.8|467|469.9|467.1|469.9|467.1|469.7|466.9|0
1649825760000|2022-04-13 04:56:00|469.8|467|469.7|466.9|469.8|467|469.7|466.9|0
1649825770000|2022-04-13 04:56:10|469.8|467|470.31|467.51|470.31|467.51|469.8|467|0
1649825780000|2022-04-13 04:56:20|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1649825790000|2022-04-13 04:56:30|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1649825800000|2022-04-13 04:56:40|470.11|467.31|470.31|467.51|470.31|467.51|470.11|467.31|0
1649825820000|2022-04-13 04:57:00|470.11|467.31|470.2|467.4|470.31|467.51|470.11|467.31|0
1649825830000|2022-04-13 04:57:10|470.11|467.31|470.31|467.51|470.31|467.51|470.11|467.31|0
1649825870000|2022-04-13 04:57:50|470.51|467.71|470.11|467.31|470.51|467.71|470.11|467.31|0
1649825880000|2022-04-13 04:58:00|470.31|467.51|470.31|467.51|470.31|467.51|470.1|467.3|0
1649825910000|2022-04-13 04:58:30|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1649825940000|2022-04-13 04:59:00|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1649825980000|2022-04-13 04:59:40|470.4|467.6|470.51|467.71|470.51|467.71|470.4|467.6|0
1649826000000|2022-04-13 05:00:00|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1649826010000|2022-04-13 05:00:10|470.4|467.6|469.9|467.1|470.4|467.6|469.9|467.1|0
1649826020000|2022-04-13 05:00:20|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1649826030000|2022-04-13 05:00:30|470.2|467.4|470.31|467.51|470.31|467.51|470.2|467.4|0
1649826050000|2022-04-13 05:00:50|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1649826060000|2022-04-13 05:01:00|470.71|467.91|470.51|467.71|470.71|467.91|470.51|467.71|0
1649826070000|2022-04-13 05:01:10|470.61|467.81|470.71|467.91|470.71|467.91|470.51|467.71|0
1649826080000|2022-04-13 05:01:20|470.81|468.01|470.81|468.01|470.81|468.01|470.81|468.01|0
1649826090000|2022-04-13 05:01:30|470.92|468.12|470.51|467.71|470.92|468.12|470.51|467.71|0
1649826110000|2022-04-13 05:01:50|470.61|467.81|470.61|467.81|470.61|467.81|470.61|467.81|0
1649826120000|2022-04-13 05:02:00|470.71|467.91|471.12|468.32|471.12|468.32|470.71|467.91|0
1649826130000|2022-04-13 05:02:10|471.32|468.52|471.53|468.73|471.53|468.73|471.32|468.52|0
1649826140000|2022-04-13 05:02:20|471.32|468.52|471.12|468.32|471.32|468.52|471.12|468.32|0
1649826150000|2022-04-13 05:02:30|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1649826160000|2022-04-13 05:02:40|471.12|468.32|471.32|468.52|471.32|468.52|471.12|468.32|0
1649826170000|2022-04-13 05:02:50|471.53|468.73|471.32|468.52|471.53|468.73|471.32|468.52|0
1649826190000|2022-04-13 05:03:10|471.53|468.73|471.32|468.52|471.53|468.73|471.32|468.52|0
1649826200000|2022-04-13 05:03:20|471.12|468.32|471.12|468.32|471.22|468.42|471.12|468.32|0
1649826210000|2022-04-13 05:03:30|471.32|468.52|471.32|468.52|471.32|468.52|471.32|468.52|0
1649826220000|2022-04-13 05:03:40|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1649826240000|2022-04-13 05:04:00|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1649826250000|2022-04-13 05:04:10|471.53|468.73|471.73|468.93|471.73|468.93|471.53|468.73|0
1649826260000|2022-04-13 05:04:20|471.53|468.73|471.53|468.73|471.53|468.73|471.42|468.62|0
1649826270000|2022-04-13 05:04:30|471.42|468.62|471.62|468.82|471.62|468.82|471.42|468.62|0
1649826280000|2022-04-13 05:04:40|471.73|468.93|472.14|469.34|472.14|469.34|471.62|468.82|0
1649826290000|2022-04-13 05:04:50|472.23|469.43|472.14|469.34|472.23|469.43|472.14|469.34|0
1649826300000|2022-04-13 05:05:00|471.93|469.13|471.52|468.72|471.93|469.13|471.52|468.72|0
1649826310000|2022-04-13 05:05:10|471.32|468.52|471.32|468.52|471.32|468.52|471.32|468.52|0
1649826320000|2022-04-13 05:05:20|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1649826330000|2022-04-13 05:05:30|471.32|468.52|471.12|468.32|471.32|468.52|471.12|468.32|0
1649826340000|2022-04-13 05:05:40|471.52|468.72|471.32|468.52|471.52|468.72|471.32|468.52|0
1649826370000|2022-04-13 05:06:10|471.52|468.72|471.32|468.52|471.52|468.72|471.32|468.52|0
1649826380000|2022-04-13 05:06:20|471.42|468.62|471.52|468.72|471.52|468.72|471.42|468.62|0
1649826390000|2022-04-13 05:06:30|471.42|468.62|471.52|468.72|471.52|468.72|471.42|468.62|0
1649826400000|2022-04-13 05:06:40|471.62|468.82|471.93|469.13|471.93|469.13|471.62|468.82|0
1649826410000|2022-04-13 05:06:50|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1649826420000|2022-04-13 05:07:00|471.93|469.13|471.73|468.93|471.93|469.13|471.52|468.72|0
1649826430000|2022-04-13 05:07:10|471.52|468.72|471.52|468.72|471.52|468.72|471.52|468.72|0
1649826440000|2022-04-13 05:07:20|471.32|468.52|471.12|468.32|471.32|468.52|471.12|468.32|0
1649826450000|2022-04-13 05:07:30|471.32|468.52|471.32|468.52|471.32|468.52|471.32|468.52|0
1649826460000|2022-04-13 05:07:40|471.52|468.72|471.52|468.72|471.52|468.72|471.52|468.72|0
1649826470000|2022-04-13 05:07:50|471.73|468.93|471.93|469.13|471.93|469.13|471.73|468.93|0
1649826480000|2022-04-13 05:08:00|471.73|468.93|471.62|468.82|471.73|468.93|471.62|468.82|0
1649826490000|2022-04-13 05:08:10|471.52|468.72|471.62|468.82|471.73|468.93|471.52|468.72|0
1649826500000|2022-04-13 05:08:20|471.52|468.72|471.52|468.72|471.52|468.72|471.52|468.72|0
1649826510000|2022-04-13 05:08:30|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1649826520000|2022-04-13 05:08:40|471.73|468.93|471.93|469.13|471.93|469.13|471.73|468.93|0
1649826530000|2022-04-13 05:08:50|471.82|469.02|471.73|468.93|471.82|469.02|471.73|468.93|0
1649826540000|2022-04-13 05:09:00|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1649826560000|2022-04-13 05:09:20|471.73|468.93|471.52|468.72|471.73|468.93|471.52|468.72|0
1649826570000|2022-04-13 05:09:30|471.73|468.93|471.52|468.72|471.73|468.93|471.52|468.72|0
1649826580000|2022-04-13 05:09:40|471.62|468.82|471.72|468.92|471.72|468.92|471.52|468.72|0
1649826600000|2022-04-13 05:10:00|471.93|469.13|471.52|468.72|471.93|469.13|471.52|468.72|0
1649826620000|2022-04-13 05:10:20|471.32|468.52|471.52|468.72|471.52|468.72|471.32|468.52|0
1649826630000|2022-04-13 05:10:30|471.41|468.61|471.32|468.52|471.41|468.61|471.32|468.52|0
1649826640000|2022-04-13 05:10:40|471.11|468.31|471.11|468.31|471.11|468.31|471.11|468.31|0
1649826650000|2022-04-13 05:10:50|471.21|468.41|470.71|467.91|471.32|468.52|470.71|467.91|0
1649826660000|2022-04-13 05:11:00|470.6|467.8|470.1|467.3|470.6|467.8|469.89|467.09|0
1649826670000|2022-04-13 05:11:10|470.3|467.5|470.3|467.5|470.3|467.5|470.3|467.5|0
1649826680000|2022-04-13 05:11:20|470.5|467.7|470.71|467.91|470.71|467.91|470.5|467.7|0
1649826700000|2022-04-13 05:11:40|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1649826710000|2022-04-13 05:11:50|471.01|468.21|471.11|468.31|471.11|468.31|470.91|468.11|0
1649826720000|2022-04-13 05:12:00|471.21|468.41|471.11|468.31|471.21|468.41|471.11|468.31|0
1649826730000|2022-04-13 05:12:10|471.21|468.41|471.11|468.31|471.21|468.41|471.11|468.31|0
1649826740000|2022-04-13 05:12:20|470.91|468.11|470.8|468|470.91|468.11|470.8|468|0
1649826750000|2022-04-13 05:12:30|470.91|468.11|470.7|467.9|470.91|468.11|470.6|467.8|0
1649826770000|2022-04-13 05:12:50|470.6|467.8|470.5|467.7|470.6|467.8|470.5|467.7|0
1649826780000|2022-04-13 05:13:00|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1649826790000|2022-04-13 05:13:10|470.5|467.7|470.5|467.7|470.6|467.8|470.5|467.7|0
1649826800000|2022-04-13 05:13:20|470.7|467.9|470.6|467.8|470.7|467.9|470.5|467.7|0
1649826810000|2022-04-13 05:13:30|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1649826820000|2022-04-13 05:13:40|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1649826840000|2022-04-13 05:14:00|470.3|467.5|470.09|467.29|470.3|467.5|470.09|467.29|0
1649826850000|2022-04-13 05:14:10|470.3|467.5|470.3|467.5|470.3|467.5|470.3|467.5|0
1649826890000|2022-04-13 05:14:50|470.39|467.59|470.3|467.5|470.39|467.59|470.3|467.5|0
1649826900000|2022-04-13 05:15:00|470.5|467.7|470.5|467.7|470.5|467.7|470.39|467.59|0
1649826910000|2022-04-13 05:15:10|470.7|467.9|470.6|467.8|470.7|467.9|470.5|467.7|0
1649826920000|2022-04-13 05:15:20|470.7|467.9|470.91|468.11|470.91|468.11|470.7|467.9|0
1649826930000|2022-04-13 05:15:30|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1649826950000|2022-04-13 05:15:50|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1649826970000|2022-04-13 05:16:10|471.11|468.31|471.11|468.31|471.11|468.31|471.11|468.31|0
1649826980000|2022-04-13 05:16:20|470.91|468.11|470.91|468.11|471|468.2|470.91|468.11|0
1649827000000|2022-04-13 05:16:40|471.11|468.31|471.11|468.31|471.31|468.51|471.11|468.31|0
1649827030000|2022-04-13 05:17:10|471.21|468.41|471.11|468.31|471.21|468.41|471.11|468.31|0
1649827040000|2022-04-13 05:17:20|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649827060000|2022-04-13 05:17:40|471.11|468.31|471.11|468.31|471.11|468.31|471.11|468.31|0
1649827090000|2022-04-13 05:18:10|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649827110000|2022-04-13 05:18:30|471.41|468.61|471.51|468.71|471.51|468.71|471.31|468.51|0
1649827120000|2022-04-13 05:18:40|471.61|468.81|471.72|468.92|471.72|468.92|471.51|468.71|0
1649827150000|2022-04-13 05:19:10|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1649827160000|2022-04-13 05:19:20|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1649827170000|2022-04-13 05:19:30|471.61|468.81|471.72|468.92|471.72|468.92|471.61|468.81|0
1649827180000|2022-04-13 05:19:40|471.92|469.12|471.92|469.12|471.92|469.12|471.92|469.12|0
1649827190000|2022-04-13 05:19:50|471.82|469.02|471.92|469.12|471.92|469.12|471.82|469.02|0
1649827200000|2022-04-13 05:20:00|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1649827210000|2022-04-13 05:20:10|471.92|469.12|472.12|469.32|472.12|469.32|471.92|469.12|0
1649827230000|2022-04-13 05:20:30|471.92|469.12|471.92|469.12|471.92|469.12|471.92|469.12|0
1649827240000|2022-04-13 05:20:40|472.02|469.22|472.02|469.22|472.02|469.22|471.92|469.12|0
1649827250000|2022-04-13 05:20:50|472.12|469.32|472.12|469.32|472.12|469.32|472.12|469.32|0
1649827280000|2022-04-13 05:21:20|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1649827290000|2022-04-13 05:21:30|472.43|469.63|472.53|469.73|472.74|469.94|472.43|469.63|0
1649827300000|2022-04-13 05:21:40|472.74|469.94|472.33|469.53|472.74|469.94|472.33|469.53|0
1649827310000|2022-04-13 05:21:50|472.43|469.63|472.43|469.63|472.43|469.63|472.33|469.53|0
1649827320000|2022-04-13 05:22:00|472.53|469.73|472.63|469.83|472.63|469.83|472.33|469.53|0
1649827330000|2022-04-13 05:22:10|472.73|469.93|472.53|469.73|472.73|469.93|472.53|469.73|0
1649827340000|2022-04-13 05:22:20|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1649827360000|2022-04-13 05:22:40|472.12|469.32|471.92|469.12|472.12|469.32|471.92|469.12|0
1649827370000|2022-04-13 05:22:50|471.72|468.92|472.02|469.22|472.02|469.22|471.72|468.92|0
1649827380000|2022-04-13 05:23:00|472.12|469.32|472.12|469.32|472.33|469.53|472.12|469.32|0
1649827390000|2022-04-13 05:23:10|472.22|469.42|472.22|469.42|472.22|469.42|472.22|469.42|0
1649827400000|2022-04-13 05:23:20|472.12|469.32|472.33|469.53|472.33|469.53|472.12|469.32|0
1649827410000|2022-04-13 05:23:30|472.12|469.32|471.92|469.12|472.12|469.32|471.92|469.12|0
1649827420000|2022-04-13 05:23:40|471.71|468.91|472.02|469.22|472.02|469.22|471.71|468.91|0
1649827430000|2022-04-13 05:23:50|471.92|469.12|471.92|469.12|472.12|469.32|471.92|469.12|0
1649827440000|2022-04-13 05:24:00|472.12|469.32|471.92|469.12|472.12|469.32|471.92|469.12|0
1649827460000|2022-04-13 05:24:20|471.71|468.91|471.81|469.01|471.81|469.01|471.71|468.91|0
1649827470000|2022-04-13 05:24:30|471.92|469.12|471.81|469.01|471.92|469.12|471.81|469.01|0
1649827480000|2022-04-13 05:24:40|471.71|468.91|471.81|469.01|471.81|469.01|471.71|468.91|0
1649827490000|2022-04-13 05:24:50|471.71|468.91|471.92|469.12|471.92|469.12|471.71|468.91|0
1649827500000|2022-04-13 05:25:00|471.71|468.91|471.31|468.51|471.71|468.91|471.31|468.51|0
1649827510000|2022-04-13 05:25:10|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1649827520000|2022-04-13 05:25:20|471.31|468.51|471.51|468.71|471.51|468.71|471.31|468.51|0
1649827530000|2022-04-13 05:25:30|471.4|468.6|471.51|468.71|471.51|468.71|471.4|468.6|0
1649827560000|2022-04-13 05:26:00|471.31|468.51|471.31|468.51|471.51|468.71|471.31|468.51|0
1649827570000|2022-04-13 05:26:10|471.2|468.4|471.2|468.4|471.2|468.4|471.1|468.3|0
1649827580000|2022-04-13 05:26:20|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649827590000|2022-04-13 05:26:30|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1649827600000|2022-04-13 05:26:40|471|468.2|471.1|468.3|471.1|468.3|471|468.2|0
1649827630000|2022-04-13 05:27:10|471.2|468.4|471.3|468.5|471.3|468.5|471.2|468.4|0
1649827640000|2022-04-13 05:27:20|471.1|468.3|470.9|468.1|471.1|468.3|470.9|468.1|0
1649827650000|2022-04-13 05:27:30|470.99|468.19|470.9|468.1|470.99|468.19|470.9|468.1|0
1649827670000|2022-04-13 05:27:50|471.1|468.3|470.9|468.1|471.1|468.3|470.9|468.1|0
1649827690000|2022-04-13 05:28:10|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1649827700000|2022-04-13 05:28:20|470.79|467.99|470.9|468.1|470.9|468.1|470.69|467.89|0
1649827710000|2022-04-13 05:28:30|470.69|467.89|470.9|468.1|470.9|468.1|470.69|467.89|0
1649827720000|2022-04-13 05:28:40|470.79|467.99|470.69|467.89|470.79|467.99|470.69|467.89|0
1649827730000|2022-04-13 05:28:50|470.79|467.99|470.69|467.89|470.79|467.99|470.69|467.89|0
1649827740000|2022-04-13 05:29:00|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1649827760000|2022-04-13 05:29:20|470.99|468.19|471.1|468.3|471.1|468.3|470.99|468.19|0
1649827780000|2022-04-13 05:29:40|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1649827790000|2022-04-13 05:29:50|471.1|468.3|471.3|468.5|471.3|468.5|471.1|468.3|0
1649827800000|2022-04-13 05:30:00|471.51|468.71|471.71|468.91|471.71|468.91|471.51|468.71|0
1649827810000|2022-04-13 05:30:10|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1649827820000|2022-04-13 05:30:20|471.71|468.91|471.71|468.91|471.81|469.01|471.71|468.91|0
1649827840000|2022-04-13 05:30:40|471.81|469.01|471.91|469.11|471.91|469.11|471.81|469.01|0
1649827850000|2022-04-13 05:30:50|471.6|468.8|471.91|469.11|471.91|469.11|471.6|468.8|0
1649827860000|2022-04-13 05:31:00|472.01|469.21|472.12|469.32|472.12|469.32|472.01|469.21|0
1649827870000|2022-04-13 05:31:10|471.91|469.11|472.12|469.32|472.12|469.32|471.71|468.91|0
1649827900000|2022-04-13 05:31:40|471.91|469.11|472.01|469.21|472.01|469.21|471.91|469.11|0
1649827910000|2022-04-13 05:31:50|472.12|469.32|472.12|469.32|472.12|469.32|472.12|469.32|0
1649827920000|2022-04-13 05:32:00|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1649827940000|2022-04-13 05:32:20|472.52|469.72|472.52|469.72|472.73|469.93|472.52|469.72|0
1649827950000|2022-04-13 05:32:30|472.62|469.82|472.52|469.72|472.62|469.82|472.52|469.72|0
1649827970000|2022-04-13 05:32:50|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1649827980000|2022-04-13 05:33:00|472.52|469.72|472.52|469.72|472.52|469.72|472.32|469.52|0
1649827990000|2022-04-13 05:33:10|472.32|469.52|472.52|469.72|472.52|469.72|472.32|469.52|0
1649828000000|2022-04-13 05:33:20|472.32|469.52|472.32|469.52|472.32|469.52|472.11|469.31|0
1649828010000|2022-04-13 05:33:30|472.11|469.31|472.32|469.52|472.32|469.52|472.11|469.31|0
1649828020000|2022-04-13 05:33:40|472.52|469.72|472.52|469.72|472.52|469.72|472.52|469.72|0
1649828030000|2022-04-13 05:33:50|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1649828040000|2022-04-13 05:34:00|472.21|469.41|472.21|469.41|472.32|469.52|472.21|469.41|0
1649828050000|2022-04-13 05:34:10|472.11|469.31|472.32|469.52|472.32|469.52|472.11|469.31|0
1649828060000|2022-04-13 05:34:20|472.52|469.72|474.56|471.76|474.56|471.76|472.52|469.72|0
1649828070000|2022-04-13 05:34:30|474.36|471.56|474.56|471.76|474.56|471.76|474.36|471.56|0
1649828080000|2022-04-13 05:34:40|474.97|472.17|475.38|472.58|475.38|472.58|474.97|472.17|0
1649828090000|2022-04-13 05:34:50|475.58|472.78|477.01|474.21|477.01|474.21|475.58|472.78|0
1649828100000|2022-04-13 05:35:00|476.81|474.01|476.6|473.8|476.81|474.01|476.6|473.8|0
1649828110000|2022-04-13 05:35:10|476.4|473.6|476.2|473.4|476.4|473.6|476.2|473.4|0
1649828120000|2022-04-13 05:35:20|475.99|473.19|475.99|473.19|475.99|473.19|475.79|472.99|0
1649828130000|2022-04-13 05:35:30|476.2|473.4|476.4|473.6|476.4|473.6|476.2|473.4|0
1649828140000|2022-04-13 05:35:40|476.7|473.9|476.81|474.01|476.81|474.01|476.7|473.9|0
1649828150000|2022-04-13 05:35:50|476.6|473.8|477.72|474.92|477.72|474.92|476.6|473.8|0
1649828160000|2022-04-13 05:36:00|477.83|475.03|477.83|475.03|478.04|475.24|477.63|474.83|0
1649828170000|2022-04-13 05:36:10|478.04|475.24|478.24|475.44|478.24|475.44|478.04|475.24|0
1649828180000|2022-04-13 05:36:20|478.45|475.65|479.26|476.46|479.26|476.46|478.45|475.65|0
1649828190000|2022-04-13 05:36:30|479.47|476.67|479.26|476.46|479.47|476.67|479.26|476.46|0
1649828200000|2022-04-13 05:36:40|479.06|476.26|478.85|476.05|479.06|476.26|478.85|476.05|0
1649828210000|2022-04-13 05:36:50|479.06|476.26|478.65|475.85|479.06|476.26|478.65|475.85|0
1649828220000|2022-04-13 05:37:00|478.44|475.64|478.44|475.64|478.44|475.64|478.44|475.64|0
1649828230000|2022-04-13 05:37:10|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1649828240000|2022-04-13 05:37:20|478.65|475.85|478.44|475.64|478.65|475.85|478.24|475.44|0
1649828250000|2022-04-13 05:37:30|478.03|475.23|478.24|475.44|478.24|475.44|478.03|475.23|0
1649828260000|2022-04-13 05:37:40|478.13|475.33|478.03|475.23|478.13|475.33|478.03|475.23|0
1649828270000|2022-04-13 05:37:50|478.24|475.44|477.83|475.03|478.24|475.44|477.83|475.03|0
1649828290000|2022-04-13 05:38:10|477.63|474.83|477.42|474.62|477.63|474.83|477.42|474.62|0
1649828300000|2022-04-13 05:38:20|477.62|474.82|477.83|475.03|477.83|475.03|477.62|474.82|0
1649828310000|2022-04-13 05:38:30|477.62|474.82|477.42|474.62|477.62|474.82|477.42|474.62|0
1649828320000|2022-04-13 05:38:40|477.62|474.82|477.22|474.42|477.62|474.82|477.22|474.42|0
1649828330000|2022-04-13 05:38:50|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1649828340000|2022-04-13 05:39:00|477.62|474.82|477.22|474.42|477.62|474.82|477.22|474.42|0
1649828350000|2022-04-13 05:39:10|477.42|474.62|477.42|474.62|477.62|474.82|477.42|474.62|0
1649828370000|2022-04-13 05:39:30|477.62|474.82|477.42|474.62|477.62|474.82|477.42|474.62|0
1649828380000|2022-04-13 05:39:40|477.21|474.41|477.42|474.62|477.42|474.62|477.21|474.41|0
1649828390000|2022-04-13 05:39:50|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1649828400000|2022-04-13 05:40:00|477.42|474.62|477.42|474.62|477.52|474.72|477.42|474.62|0
1649828410000|2022-04-13 05:40:10|477.52|474.72|478.24|475.44|478.24|475.44|477.52|474.72|0
1649828420000|2022-04-13 05:40:20|478.03|475.23|478.03|475.23|478.24|475.44|478.03|475.23|0
1649828430000|2022-04-13 05:40:30|478.24|475.44|477.83|475.03|478.24|475.44|477.83|475.03|0
1649828440000|2022-04-13 05:40:40|477.62|474.82|478.03|475.23|478.03|475.23|477.62|474.82|0
1649828460000|2022-04-13 05:41:00|477.93|475.13|477.83|475.03|477.93|475.13|477.83|475.03|0
1649828480000|2022-04-13 05:41:20|478.03|475.23|478.24|475.44|478.24|475.44|478.03|475.23|0
1649828490000|2022-04-13 05:41:30|478.44|475.64|478.44|475.64|478.44|475.64|478.44|475.64|0
1649828500000|2022-04-13 05:41:40|478.24|475.44|478.24|475.44|478.24|475.44|478.24|475.44|0
1649828510000|2022-04-13 05:41:50|478.03|475.23|478.03|475.23|478.03|475.23|478.03|475.23|0
1649828520000|2022-04-13 05:42:00|477.83|475.03|477.62|474.82|477.83|475.03|477.62|474.82|0
1649828530000|2022-04-13 05:42:10|477.52|474.72|477.62|474.82|477.62|474.82|477.52|474.72|0
1649828540000|2022-04-13 05:42:20|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1649828550000|2022-04-13 05:42:30|477.72|474.92|477.62|474.82|477.83|475.03|477.62|474.82|0
1649828560000|2022-04-13 05:42:40|477.72|474.92|477.83|475.03|477.83|475.03|477.62|474.82|0
1649828580000|2022-04-13 05:43:00|477.72|474.92|477.62|474.82|477.72|474.92|477.62|474.82|0
1649828590000|2022-04-13 05:43:10|477.83|475.03|477.62|474.82|477.83|475.03|477.62|474.82|0
1649828600000|2022-04-13 05:43:20|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1649828610000|2022-04-13 05:43:30|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1649828620000|2022-04-13 05:43:40|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1649828630000|2022-04-13 05:43:50|477.62|474.82|477.62|474.82|477.62|474.82|477.51|474.71|0
1649828640000|2022-04-13 05:44:00|477.51|474.71|477.62|474.82|477.62|474.82|477.51|474.71|0
1649828650000|2022-04-13 05:44:10|477.83|475.03|477.62|474.82|477.83|475.03|477.62|474.82|0
1649828660000|2022-04-13 05:44:20|477.72|474.92|477.72|474.92|477.83|475.03|477.72|474.92|0
1649828670000|2022-04-13 05:44:30|477.62|474.82|477.42|474.62|477.62|474.82|477.42|474.62|0
1649828680000|2022-04-13 05:44:40|477.21|474.41|477.42|474.62|477.42|474.62|477.21|474.41|0
1649828690000|2022-04-13 05:44:50|477.31|474.51|477.21|474.41|477.42|474.62|477.21|474.41|0
1649828700000|2022-04-13 05:45:00|477.01|474.21|477.1|474.3|477.1|474.3|477.01|474.21|0
1649828710000|2022-04-13 05:45:10|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1649828720000|2022-04-13 05:45:20|477.21|474.41|477.21|474.41|477.21|474.41|477.21|474.41|0
1649828730000|2022-04-13 05:45:30|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1649828740000|2022-04-13 05:45:40|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1649828750000|2022-04-13 05:45:50|477.72|474.92|477.82|475.02|477.82|475.02|477.72|474.92|0
1649828760000|2022-04-13 05:46:00|477.92|475.12|477.92|475.12|477.92|475.12|477.82|475.02|0
1649828770000|2022-04-13 05:46:10|478.03|475.23|477.82|475.02|478.23|475.43|477.82|475.02|0
1649828780000|2022-04-13 05:46:20|478.03|475.23|478.23|475.43|478.23|475.43|478.03|475.23|0
1649828790000|2022-04-13 05:46:30|478.44|475.64|478.44|475.64|478.44|475.64|478.44|475.64|0
1649828800000|2022-04-13 05:46:40|478.23|475.43|478.33|475.53|478.33|475.53|478.23|475.43|0
1649828810000|2022-04-13 05:46:50|478.23|475.43|478.23|475.43|478.44|475.64|478.23|475.43|0
1649828820000|2022-04-13 05:47:00|477.82|475.02|477.62|474.82|477.82|475.02|477.62|474.82|0
1649828830000|2022-04-13 05:47:10|477.41|474.61|477.41|474.61|477.51|474.71|477.41|474.61|0
1649828840000|2022-04-13 05:47:20|477.62|474.82|477.41|474.61|477.62|474.82|477.41|474.61|0
1649828850000|2022-04-13 05:47:30|477.21|474.41|477.41|474.61|477.41|474.61|477.21|474.41|0
1649828860000|2022-04-13 05:47:40|477.51|474.71|477.62|474.82|477.62|474.82|477.41|474.61|0
1649828880000|2022-04-13 05:48:00|477.41|474.61|477.62|474.82|477.62|474.82|477.41|474.61|0
1649828890000|2022-04-13 05:48:10|477.51|474.71|478.03|475.23|478.03|475.23|477.51|474.71|0
1649828900000|2022-04-13 05:48:20|477.82|475.02|478.03|475.23|478.03|475.23|477.82|475.02|0
1649828910000|2022-04-13 05:48:30|478.13|475.33|478.13|475.33|478.23|475.43|478.13|475.33|0
1649828920000|2022-04-13 05:48:40|478.03|475.23|478.23|475.43|478.23|475.43|478.03|475.23|0
1649828930000|2022-04-13 05:48:50|478.03|475.23|478.03|475.23|478.03|475.23|478.03|475.23|0
1649828940000|2022-04-13 05:49:00|478.12|475.32|478.23|475.43|478.23|475.43|478.12|475.32|0
1649828950000|2022-04-13 05:49:10|478.44|475.64|478.23|475.43|478.44|475.64|478.12|475.32|0
1649828960000|2022-04-13 05:49:20|478.44|475.64|478.53|475.73|478.53|475.73|478.44|475.64|0
1649828970000|2022-04-13 05:49:30|478.44|475.64|479.05|476.25|479.05|476.25|478.44|475.64|0
1649828980000|2022-04-13 05:49:40|478.85|476.05|479.05|476.25|479.05|476.25|478.85|476.05|0
1649828990000|2022-04-13 05:49:50|478.85|476.05|479.05|476.25|479.05|476.25|478.85|476.05|0
1649829000000|2022-04-13 05:50:00|479.25|476.45|478.64|475.84|479.25|476.45|478.64|475.84|0
1649829010000|2022-04-13 05:50:10|478.84|476.04|478.44|475.64|478.84|476.04|478.44|475.64|0
1649829020000|2022-04-13 05:50:20|478.64|475.84|478.64|475.84|478.64|475.84|478.64|475.84|0
1649829030000|2022-04-13 05:50:30|478.84|476.04|478.84|476.04|478.84|476.04|478.64|475.84|0
1649829040000|2022-04-13 05:50:40|479.05|476.25|479.15|476.35|479.15|476.35|479.05|476.25|0
1649829050000|2022-04-13 05:50:50|479.25|476.45|479.25|476.45|479.25|476.45|479.25|476.45|0
1649829060000|2022-04-13 05:51:00|479.05|476.25|479.05|476.25|479.05|476.25|479.05|476.25|0
1649829080000|2022-04-13 05:51:20|479.25|476.45|479.15|476.35|479.25|476.45|479.15|476.35|0
1649829090000|2022-04-13 05:51:30|479.25|476.45|479.66|476.86|479.66|476.86|479.25|476.45|0
1649829100000|2022-04-13 05:51:40|479.87|477.07|479.87|477.07|479.87|477.07|479.87|477.07|0
1649829110000|2022-04-13 05:51:50|480.28|477.48|480.48|477.68|480.48|477.68|480.28|477.48|0
1649829120000|2022-04-13 05:52:00|480.28|477.48|480.48|477.68|480.48|477.68|480.28|477.48|0
1649829130000|2022-04-13 05:52:10|480.28|477.48|480.28|477.48|480.28|477.48|480.07|477.27|0
1649829140000|2022-04-13 05:52:20|480.48|477.68|480.48|477.68|480.48|477.68|480.28|477.48|0
1649829160000|2022-04-13 05:52:40|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1649829170000|2022-04-13 05:52:50|480.48|477.68|480.28|477.48|480.48|477.68|480.28|477.48|0
1649829180000|2022-04-13 05:53:00|480.07|477.27|480.48|477.68|480.48|477.68|480.07|477.27|0
1649829190000|2022-04-13 05:53:10|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1649829200000|2022-04-13 05:53:20|480.89|478.09|480.89|478.09|481.1|478.3|480.89|478.09|0
1649829210000|2022-04-13 05:53:30|480.79|477.99|480.07|477.27|480.79|477.99|480.07|477.27|0
1649829220000|2022-04-13 05:53:40|480.17|477.37|480.07|477.27|480.17|477.37|480.07|477.27|0
1649829230000|2022-04-13 05:53:50|480.89|478.09|480.89|478.09|480.89|478.09|480.89|478.09|0
1649829240000|2022-04-13 05:54:00|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1649829280000|2022-04-13 05:54:40|481.3|478.5|481.1|478.3|481.3|478.5|481.1|478.3|0
1649829290000|2022-04-13 05:54:50|481.3|478.5|481.1|478.3|481.3|478.5|481.1|478.3|0
1649829300000|2022-04-13 05:55:00|481.3|478.5|481.3|478.5|481.3|478.5|481.3|478.5|0
1649829310000|2022-04-13 05:55:10|481.1|478.3|481.3|478.5|481.3|478.5|481.1|478.3|0
1649829320000|2022-04-13 05:55:20|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1649829340000|2022-04-13 05:55:40|480.89|478.09|480.89|478.09|480.89|478.09|480.89|478.09|0
1649829380000|2022-04-13 05:56:20|480.99|478.19|481.1|478.3|481.1|478.3|480.89|478.09|0
1649829390000|2022-04-13 05:56:30|480.99|478.19|481.51|478.71|481.51|478.71|480.99|478.19|0
1649829400000|2022-04-13 05:56:40|481.3|478.5|481.3|478.5|481.3|478.5|481.3|478.5|0
1649829410000|2022-04-13 05:56:50|481.71|478.91|481.51|478.71|481.71|478.91|481.51|478.71|0
1649829420000|2022-04-13 05:57:00|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1649829430000|2022-04-13 05:57:10|481.51|478.71|481.92|479.12|481.92|479.12|481.51|478.71|0
1649829440000|2022-04-13 05:57:20|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1649829450000|2022-04-13 05:57:30|482.33|479.53|482.33|479.53|482.53|479.73|482.33|479.53|0
1649829460000|2022-04-13 05:57:40|482.53|479.73|482.12|479.32|482.53|479.73|482.12|479.32|0
1649829470000|2022-04-13 05:57:50|482.53|479.73|482.12|479.32|482.53|479.73|482.12|479.32|0
1649829480000|2022-04-13 05:58:00|482.33|479.53|482.12|479.32|482.33|479.53|482.12|479.32|0
1649829500000|2022-04-13 05:58:20|481.91|479.11|481.91|479.11|482.01|479.21|481.91|479.11|0
1649829530000|2022-04-13 05:58:50|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1649829540000|2022-04-13 05:59:00|482.33|479.53|482.12|479.32|482.33|479.53|482.12|479.32|0
1649829550000|2022-04-13 05:59:10|482.32|479.52|482.53|479.73|482.53|479.73|482.32|479.52|0
1649829560000|2022-04-13 05:59:20|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1649829590000|2022-04-13 05:59:50|482.53|479.73|482.32|479.52|482.53|479.73|482.32|479.52|0
1649829600000|2022-04-13 06:00:00|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1649829610000|2022-04-13 06:00:10|482.12|479.32|482.01|479.21|482.12|479.32|481.91|479.11|0
1649829620000|2022-04-13 06:00:20|481.91|479.11|481.91|479.11|481.91|479.11|481.71|478.91|0
1649829630000|2022-04-13 06:00:30|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1649829640000|2022-04-13 06:00:40|481.5|478.7|481.3|478.5|481.5|478.7|481.3|478.5|0
1649829650000|2022-04-13 06:00:50|481.09|478.29|481.09|478.29|481.09|478.29|481.09|478.29|0
1649829660000|2022-04-13 06:01:00|481.3|478.5|481.91|479.11|481.91|479.11|481.3|478.5|0
1649829670000|2022-04-13 06:01:10|481.71|478.91|481.3|478.5|481.91|479.11|481.3|478.5|0
1649829680000|2022-04-13 06:01:20|481.5|478.7|481.4|478.6|481.5|478.7|481.3|478.5|0
1649829690000|2022-04-13 06:01:30|481.3|478.5|481.3|478.5|481.5|478.7|481.3|478.5|0
1649829700000|2022-04-13 06:01:40|481.5|478.7|481.3|478.5|481.5|478.7|481.3|478.5|0
1649829710000|2022-04-13 06:01:50|481.09|478.29|481.3|478.5|481.3|478.5|481.09|478.29|0
1649829720000|2022-04-13 06:02:00|481.09|478.29|481.5|478.7|481.5|478.7|481.09|478.29|0
1649829730000|2022-04-13 06:02:10|481.71|478.91|481.5|478.7|481.71|478.91|481.5|478.7|0
1649829740000|2022-04-13 06:02:20|481.3|478.5|481.71|478.91|481.71|478.91|481.3|478.5|0
1649829750000|2022-04-13 06:02:30|481.5|478.7|481.3|478.5|481.5|478.7|481.3|478.5|0
1649829770000|2022-04-13 06:02:50|481.09|478.29|481.09|478.29|481.09|478.29|481.09|478.29|0
1649829790000|2022-04-13 06:03:10|481.19|478.39|481.09|478.29|481.3|478.5|481.09|478.29|0
1649829800000|2022-04-13 06:03:20|481.3|478.5|481.71|478.91|481.8|479|481.3|478.5|0
1649829810000|2022-04-13 06:03:30|481.5|478.7|481.71|478.91|481.71|478.91|481.5|478.7|0
1649829820000|2022-04-13 06:03:40|481.5|478.7|481.5|478.7|481.5|478.7|481.39|478.59|0
1649829830000|2022-04-13 06:03:50|481.09|478.29|481.19|478.39|481.3|478.5|481.09|478.29|0
1649829840000|2022-04-13 06:04:00|481.09|478.29|480.88|478.08|481.09|478.29|480.88|478.08|0
1649829870000|2022-04-13 06:04:30|480.68|477.88|480.78|477.98|480.88|478.08|480.68|477.88|0
1649829880000|2022-04-13 06:04:40|480.68|477.88|480.47|477.67|480.68|477.88|480.47|477.67|0
1649829890000|2022-04-13 06:04:50|480.27|477.47|480.27|477.47|480.27|477.47|480.27|477.47|0
1649829900000|2022-04-13 06:05:00|480.47|477.67|480.06|477.26|480.47|477.67|480.06|477.26|0
1649829920000|2022-04-13 06:05:20|480.27|477.47|480.27|477.47|480.37|477.57|480.27|477.47|0
1649829930000|2022-04-13 06:05:30|480.47|477.67|479.86|477.06|480.47|477.67|479.86|477.06|0
1649829940000|2022-04-13 06:05:40|479.96|477.16|479.86|477.06|480.06|477.26|479.86|477.06|0
1649829950000|2022-04-13 06:05:50|480.06|477.26|480.06|477.26|480.06|477.26|480.06|477.26|0
1649829960000|2022-04-13 06:06:00|479.86|477.06|479.65|476.85|479.86|477.06|479.65|476.85|0
1649829970000|2022-04-13 06:06:10|479.86|477.06|479.86|477.06|479.86|477.06|479.86|477.06|0
1649829980000|2022-04-13 06:06:20|479.65|476.85|479.45|476.65|479.65|476.85|479.45|476.65|0
1649829990000|2022-04-13 06:06:30|479.24|476.44|478.42|475.62|479.24|476.44|478.42|475.62|0
1649830000000|2022-04-13 06:06:40|478.63|475.83|478.42|475.62|478.63|475.83|478.42|475.62|0
1649830010000|2022-04-13 06:06:50|478.22|475.42|478.42|475.62|478.42|475.62|478.22|475.42|0
1649830020000|2022-04-13 06:07:00|478.63|475.83|478.42|475.62|478.63|475.83|478.42|475.62|0
1649830030000|2022-04-13 06:07:10|478.22|475.42|478.42|475.62|478.42|475.62|478.22|475.42|0
1649830040000|2022-04-13 06:07:20|478.22|475.42|478.42|475.62|478.42|475.62|478.22|475.42|0
1649830050000|2022-04-13 06:07:30|478.63|475.83|478.63|475.83|478.63|475.83|478.42|475.62|0
1649830060000|2022-04-13 06:07:40|478.83|476.03|479.45|476.65|479.45|476.65|478.83|476.03|0
1649830070000|2022-04-13 06:07:50|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1649830080000|2022-04-13 06:08:00|479.04|476.24|478.63|475.83|479.04|476.24|478.63|475.83|0
1649830090000|2022-04-13 06:08:10|478.83|476.03|479.04|476.24|479.04|476.24|478.83|476.03|0
1649830100000|2022-04-13 06:08:20|478.83|476.03|478.83|476.03|478.83|476.03|478.73|475.93|0
1649830110000|2022-04-13 06:08:30|479.04|476.24|478.83|476.03|479.04|476.24|478.83|476.03|0
1649830120000|2022-04-13 06:08:40|478.63|475.83|478.72|475.92|478.72|475.92|478.63|475.83|0
1649830130000|2022-04-13 06:08:50|478.63|475.83|478.72|475.92|478.83|476.03|478.63|475.83|0
1649830140000|2022-04-13 06:09:00|478.63|475.83|478.42|475.62|478.63|475.83|478.42|475.62|0
1649830150000|2022-04-13 06:09:10|478.22|475.42|478.22|475.42|478.31|475.51|478.22|475.42|0
1649830160000|2022-04-13 06:09:20|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1649830170000|2022-04-13 06:09:30|477.81|475.01|478.01|475.21|478.22|475.42|477.81|475.01|0
1649830180000|2022-04-13 06:09:40|477.81|475.01|478.01|475.21|478.01|475.21|477.81|475.01|0
1649830190000|2022-04-13 06:09:50|478.22|475.42|478.01|475.21|478.22|475.42|478.01|475.21|0
1649830200000|2022-04-13 06:10:00|478.22|475.42|478.01|475.21|478.22|475.42|478.01|475.21|0
1649830210000|2022-04-13 06:10:10|477.81|475.01|478.01|475.21|478.22|475.42|477.81|475.01|0
1649830220000|2022-04-13 06:10:20|478.22|475.42|478.52|475.72|478.52|475.72|478.22|475.42|0
1649830230000|2022-04-13 06:10:30|478.63|475.83|478.63|475.83|478.63|475.83|478.63|475.83|0
1649830240000|2022-04-13 06:10:40|478.62|475.82|478.22|475.42|478.62|475.82|478.22|475.42|0
1649830260000|2022-04-13 06:11:00|478.42|475.62|478.62|475.82|478.62|475.82|478.42|475.62|0
1649830270000|2022-04-13 06:11:10|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1649830300000|2022-04-13 06:11:40|478.62|475.82|478.83|476.03|478.83|476.03|478.62|475.82|0
1649830310000|2022-04-13 06:11:50|479.03|476.23|479.24|476.44|479.24|476.44|478.93|476.13|0
1649830320000|2022-04-13 06:12:00|479.03|476.23|478.83|476.03|479.03|476.23|478.83|476.03|0
1649830340000|2022-04-13 06:12:20|478.62|475.82|479.03|476.23|479.03|476.23|478.62|475.82|0
1649830350000|2022-04-13 06:12:30|478.93|476.13|479.03|476.23|479.03|476.23|478.93|476.13|0
1649830380000|2022-04-13 06:13:00|478.83|476.03|478.93|476.13|478.93|476.13|478.83|476.03|0
1649830390000|2022-04-13 06:13:10|479.03|476.23|479.44|476.64|479.44|476.64|479.03|476.23|0
1649830400000|2022-04-13 06:13:20|479.34|476.54|479.65|476.85|479.65|476.85|479.34|476.54|0
1649830420000|2022-04-13 06:13:40|479.54|476.74|479.44|476.64|479.54|476.74|479.44|476.64|0
1649830430000|2022-04-13 06:13:50|479.65|476.85|479.85|477.05|479.85|477.05|479.65|476.85|0
1649830440000|2022-04-13 06:14:00|479.65|476.85|479.65|476.85|479.65|476.85|479.65|476.85|0
1649830450000|2022-04-13 06:14:10|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1649830460000|2022-04-13 06:14:20|479.54|476.74|479.65|476.85|479.65|476.85|479.54|476.74|0
1649830470000|2022-04-13 06:14:30|479.54|476.74|479.54|476.74|479.65|476.85|479.54|476.74|0
1649830480000|2022-04-13 06:14:40|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1649830490000|2022-04-13 06:14:50|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1649830500000|2022-04-13 06:15:00|479.03|476.23|478.62|475.82|479.03|476.23|478.62|475.82|0
1649830510000|2022-04-13 06:15:10|478.42|475.62|478.62|475.82|478.62|475.82|478.42|475.62|0
1649830520000|2022-04-13 06:15:20|478.42|475.62|478.42|475.62|478.42|475.62|478.31|475.51|0
1649830530000|2022-04-13 06:15:30|478.52|475.72|478.42|475.62|478.52|475.72|478.42|475.62|0
1649830550000|2022-04-13 06:15:50|478.51|475.71|478.62|475.82|478.62|475.82|478.51|475.71|0
1649830560000|2022-04-13 06:16:00|478.83|476.03|479.03|476.23|479.03|476.23|478.62|475.82|0
1649830570000|2022-04-13 06:16:10|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1649830580000|2022-04-13 06:16:20|479.03|476.23|479.24|476.44|479.24|476.44|479.03|476.23|0
1649830590000|2022-04-13 06:16:30|479.44|476.64|479.44|476.64|479.65|476.85|479.44|476.64|0
1649830600000|2022-04-13 06:16:40|479.65|476.85|479.74|476.94|479.85|477.05|479.65|476.85|0
1649830610000|2022-04-13 06:16:50|479.65|476.85|480.05|477.25|480.05|477.25|479.65|476.85|0
1649830620000|2022-04-13 06:17:00|480.15|477.35|480.15|477.35|480.15|477.35|480.15|477.35|0
1649830630000|2022-04-13 06:17:10|479.85|477.05|480.26|477.46|480.26|477.46|479.85|477.05|0
1649830660000|2022-04-13 06:17:40|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1649830680000|2022-04-13 06:18:00|480.15|477.35|479.95|477.15|480.15|477.35|479.85|477.05|0
1649830690000|2022-04-13 06:18:10|480.05|477.25|479.85|477.05|480.05|477.25|479.85|477.05|0
1649830700000|2022-04-13 06:18:20|479.64|476.84|479.64|476.84|479.64|476.84|479.64|476.84|0
1649830710000|2022-04-13 06:18:30|479.54|476.74|479.64|476.84|479.64|476.84|479.54|476.74|0
1649830720000|2022-04-13 06:18:40|479.54|476.74|479.54|476.74|479.54|476.74|479.54|476.74|0
1649830730000|2022-04-13 06:18:50|479.44|476.64|479.54|476.74|479.54|476.74|479.44|476.64|0
1649830740000|2022-04-13 06:19:00|479.64|476.84|479.64|476.84|479.64|476.84|479.64|476.84|0
1649830750000|2022-04-13 06:19:10|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1649830760000|2022-04-13 06:19:20|480.26|477.46|480.46|477.66|480.46|477.66|480.15|477.35|0
1649830770000|2022-04-13 06:19:30|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1649830780000|2022-04-13 06:19:40|480.36|477.56|480.36|477.56|480.36|477.56|480.36|477.56|0
1649830790000|2022-04-13 06:19:50|480.26|477.46|480.46|477.66|480.46|477.66|480.26|477.46|0
1649830800000|2022-04-13 06:20:00|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1649830810000|2022-04-13 06:20:10|480.46|477.66|480.67|477.87|480.67|477.87|480.46|477.66|0
1649830820000|2022-04-13 06:20:20|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1649830830000|2022-04-13 06:20:30|480.26|477.46|480.05|477.25|480.26|477.46|480.05|477.25|0
1649830840000|2022-04-13 06:20:40|480.26|477.46|479.85|477.05|480.26|477.46|479.85|477.05|0
1649830850000|2022-04-13 06:20:50|480.05|477.25|479.23|476.43|480.05|477.25|479.23|476.43|0
1649830860000|2022-04-13 06:21:00|479.13|476.33|479.23|476.43|479.23|476.43|479.13|476.33|0
1649830870000|2022-04-13 06:21:10|479.64|476.84|479.23|476.43|479.64|476.84|479.23|476.43|0
1649830880000|2022-04-13 06:21:20|479.44|476.64|479.85|477.05|479.85|477.05|479.44|476.64|0
1649830890000|2022-04-13 06:21:30|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1649830900000|2022-04-13 06:21:40|480.05|477.25|479.64|476.84|480.26|477.46|479.64|476.84|0
1649830910000|2022-04-13 06:21:50|479.85|477.05|479.85|477.05|479.85|477.05|479.64|476.84|0
1649830920000|2022-04-13 06:22:00|479.94|477.14|480.05|477.25|480.05|477.25|479.94|477.14|0
1649830930000|2022-04-13 06:22:10|479.85|477.05|479.64|476.84|480.05|477.25|479.64|476.84|0
1649830940000|2022-04-13 06:22:20|479.85|477.05|479.74|476.94|479.85|477.05|479.64|476.84|0
1649830950000|2022-04-13 06:22:30|480.05|477.25|479.85|477.05|480.05|477.25|479.85|477.05|0
1649830960000|2022-04-13 06:22:40|480.05|477.25|480.05|477.25|480.05|477.25|479.85|477.05|0
1649830970000|2022-04-13 06:22:50|480.26|477.46|480.35|477.55|480.35|477.55|480.26|477.46|0
1649830980000|2022-04-13 06:23:00|480.05|477.25|479.64|476.84|480.15|477.35|479.64|476.84|0
1649830990000|2022-04-13 06:23:10|479.44|476.64|479.23|476.43|479.44|476.64|479.23|476.43|0
1649831000000|2022-04-13 06:23:20|479.64|476.84|479.64|476.84|479.64|476.84|479.44|476.64|0
1649831010000|2022-04-13 06:23:30|479.85|477.05|479.85|477.05|479.94|477.14|479.85|477.05|0
1649831020000|2022-04-13 06:23:40|479.74|476.94|479.74|476.94|479.84|477.04|479.74|476.94|0
1649831030000|2022-04-13 06:23:50|479.64|476.84|479.64|476.84|479.64|476.84|479.64|476.84|0
1649831040000|2022-04-13 06:24:00|479.74|476.94|479.64|476.84|479.74|476.94|479.64|476.84|0
1649831050000|2022-04-13 06:24:10|479.84|477.04|479.84|477.04|479.84|477.04|479.84|477.04|0
1649831060000|2022-04-13 06:24:20|479.43|476.63|479.02|476.22|479.43|476.63|479.02|476.22|0
1649831070000|2022-04-13 06:24:30|478.92|476.12|479.02|476.22|479.02|476.22|478.92|476.12|0
1649831080000|2022-04-13 06:24:40|478.82|476.02|478.82|476.02|478.92|476.12|478.82|476.02|0
1649831090000|2022-04-13 06:24:50|479.02|476.22|478.82|476.02|479.02|476.22|478.82|476.02|0
1649831100000|2022-04-13 06:25:00|478.92|476.12|479.02|476.22|479.02|476.22|478.92|476.12|0
1649831110000|2022-04-13 06:25:10|479.12|476.32|479.02|476.22|479.12|476.32|479.02|476.22|0
1649831120000|2022-04-13 06:25:20|479.12|476.32|479.43|476.63|479.43|476.63|479.12|476.32|0
1649831130000|2022-04-13 06:25:30|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1649831140000|2022-04-13 06:25:40|479.02|476.22|478.2|475.4|479.02|476.22|478.2|475.4|0
1649831150000|2022-04-13 06:25:50|478.1|475.3|478.1|475.3|478.1|475.3|478.1|475.3|0
1649831160000|2022-04-13 06:26:00|478.2|475.4|478|475.2|478.2|475.4|478|475.2|0
1649831170000|2022-04-13 06:26:10|478.2|475.4|478.2|475.4|478.2|475.4|478.2|475.4|0
1649831180000|2022-04-13 06:26:20|478.41|475.61|478.2|475.4|478.41|475.61|478.2|475.4|0
1649831190000|2022-04-13 06:26:30|478.1|475.3|478.1|475.3|478.2|475.4|478.1|475.3|0
1649831200000|2022-04-13 06:26:40|478.2|475.4|478.3|475.5|478.3|475.5|478.2|475.4|0
1649831210000|2022-04-13 06:26:50|478.41|475.61|478.61|475.81|478.61|475.81|478.41|475.61|0
1649831220000|2022-04-13 06:27:00|478.82|476.02|478.61|475.81|478.82|476.02|478.61|475.81|0
1649831230000|2022-04-13 06:27:10|478.71|475.91|478.82|476.02|478.82|476.02|478.61|475.81|0
1649831240000|2022-04-13 06:27:20|478.61|475.81|478.71|475.91|478.82|476.02|478.61|475.81|0
1649831250000|2022-04-13 06:27:30|478.82|476.02|478.82|476.02|478.82|476.02|478.82|476.02|0
1649831260000|2022-04-13 06:27:40|478.61|475.81|478.61|475.81|478.61|475.81|478.41|475.61|0
1649831270000|2022-04-13 06:27:50|478.71|475.91|478.82|476.02|478.82|476.02|478.71|475.91|0
1649831280000|2022-04-13 06:28:00|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1649831290000|2022-04-13 06:28:10|478.71|475.91|478.82|476.02|478.82|476.02|478.71|475.91|0
1649831300000|2022-04-13 06:28:20|478.92|476.12|478.82|476.02|478.92|476.12|478.82|476.02|0
1649831310000|2022-04-13 06:28:30|478.71|475.91|478.61|475.81|478.71|475.91|478.61|475.81|0
1649831330000|2022-04-13 06:28:50|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1649831340000|2022-04-13 06:29:00|478.3|475.5|478.3|475.5|478.3|475.5|478.3|475.5|0
1649831350000|2022-04-13 06:29:10|478.2|475.4|478.2|475.4|478.2|475.4|478|475.2|0
1649831360000|2022-04-13 06:29:20|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1649831370000|2022-04-13 06:29:30|478.2|475.4|478|475.2|478.2|475.4|478|475.2|0
1649831380000|2022-04-13 06:29:40|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1649831390000|2022-04-13 06:29:50|478|475.2|478|475.2|478|475.2|478|475.2|0
1649831400000|2022-04-13 06:30:00|477.79|474.99|477.89|475.09|477.89|475.09|477.79|474.99|0
1649831410000|2022-04-13 06:30:10|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1649831420000|2022-04-13 06:30:20|478|475.2|478|475.2|478|475.2|478|475.2|0
1649831430000|2022-04-13 06:30:30|478.09|475.29|478.2|475.4|478.2|475.4|478.09|475.29|0
1649831440000|2022-04-13 06:30:40|478|475.2|478|475.2|478|475.2|478|475.2|0
1649831450000|2022-04-13 06:30:50|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1649831460000|2022-04-13 06:31:00|477.59|474.79|477.38|474.58|477.59|474.79|477.18|474.38|0
1649831470000|2022-04-13 06:31:10|477.48|474.68|476.97|474.17|477.48|474.68|476.97|474.17|0
1649831480000|2022-04-13 06:31:20|477.18|474.38|476.97|474.17|477.18|474.38|476.97|474.17|0
1649831490000|2022-04-13 06:31:30|477.07|474.27|476.97|474.17|477.18|474.38|476.97|474.17|0
1649831500000|2022-04-13 06:31:40|476.77|473.97|476.77|473.97|476.77|473.97|476.77|473.97|0
1649831510000|2022-04-13 06:31:50|476.56|473.76|476.77|473.97|476.77|473.97|476.56|473.76|0
1649831520000|2022-04-13 06:32:00|476.56|473.76|476.36|473.56|476.56|473.76|476.36|473.56|0
1649831530000|2022-04-13 06:32:10|476.56|473.76|476.56|473.76|476.56|473.76|476.56|473.76|0
1649831540000|2022-04-13 06:32:20|476.46|473.66|475.95|473.15|476.46|473.66|475.95|473.15|0
1649831550000|2022-04-13 06:32:30|476.05|473.25|476.15|473.35|476.15|473.35|476.05|473.25|0
1649831560000|2022-04-13 06:32:40|476.36|473.56|476.56|473.76|476.56|473.76|476.36|473.56|0
1649831580000|2022-04-13 06:33:00|476.46|473.66|476.15|473.35|476.46|473.66|476.15|473.35|0
1649831590000|2022-04-13 06:33:10|476.36|473.56|476.15|473.35|476.36|473.56|476.15|473.35|0
1649831600000|2022-04-13 06:33:20|476.36|473.56|476.36|473.56|476.36|473.56|476.36|473.56|0
1649831610000|2022-04-13 06:33:30|476.15|473.35|475.95|473.15|476.15|473.35|475.95|473.15|0
1649831630000|2022-04-13 06:33:50|475.74|472.94|475.54|472.74|475.74|472.94|475.54|472.74|0
1649831640000|2022-04-13 06:34:00|475.64|472.84|475.74|472.94|475.74|472.94|475.64|472.84|0
1649831650000|2022-04-13 06:34:10|475.64|472.84|475.33|472.53|475.64|472.84|475.33|472.53|0
1649831660000|2022-04-13 06:34:20|475.54|472.74|475.43|472.63|475.54|472.74|475.33|472.53|0
1649831670000|2022-04-13 06:34:30|475.33|472.53|475.33|472.53|475.33|472.53|475.33|472.53|0
1649831680000|2022-04-13 06:34:40|475.13|472.33|475.33|472.53|475.33|472.53|475.13|472.33|0
1649831690000|2022-04-13 06:34:50|475.54|472.74|475.95|473.15|475.95|473.15|475.54|472.74|0
1649831700000|2022-04-13 06:35:00|475.74|472.94|475.54|472.74|475.74|472.94|475.54|472.74|0
1649831710000|2022-04-13 06:35:10|475.64|472.84|475.54|472.74|475.64|472.84|475.54|472.74|0
1649831720000|2022-04-13 06:35:20|475.43|472.63|475.33|472.53|475.54|472.74|475.33|472.53|0
1649831730000|2022-04-13 06:35:30|475.23|472.43|475.33|472.53|475.33|472.53|475.13|472.33|0
1649831740000|2022-04-13 06:35:40|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1649831750000|2022-04-13 06:35:50|475.64|472.84|475.74|472.94|475.74|472.94|475.64|472.84|0
1649831760000|2022-04-13 06:36:00|475.95|473.15|475.95|473.15|475.95|473.15|475.95|473.15|0
1649831770000|2022-04-13 06:36:10|476.15|473.35|476.15|473.35|476.15|473.35|476.15|473.35|0
1649831780000|2022-04-13 06:36:20|476.36|473.56|476.56|473.76|476.56|473.76|476.36|473.56|0
1649831790000|2022-04-13 06:36:30|476.45|473.65|476.56|473.76|476.56|473.76|476.45|473.65|0
1649831800000|2022-04-13 06:36:40|476.97|474.17|476.76|473.96|476.97|474.17|476.76|473.96|0
1649831810000|2022-04-13 06:36:50|476.66|473.86|476.35|473.55|476.66|473.86|476.35|473.55|0
1649831820000|2022-04-13 06:37:00|476.15|473.35|476.15|473.35|476.15|473.35|476.04|473.24|0
1649831830000|2022-04-13 06:37:10|476.04|473.24|476.04|473.24|476.15|473.35|476.04|473.24|0
1649831840000|2022-04-13 06:37:20|476.15|473.35|476.15|473.35|476.25|473.45|476.15|473.35|0
1649831850000|2022-04-13 06:37:30|476.25|473.45|475.95|473.15|476.25|473.45|475.95|473.15|0
1649831860000|2022-04-13 06:37:40|475.74|472.94|475.74|472.94|475.74|472.94|475.74|472.94|0
1649831880000|2022-04-13 06:38:00|475.84|473.04|475.74|472.94|475.84|473.04|475.74|472.94|0
1649831890000|2022-04-13 06:38:10|475.54|472.74|475.74|472.94|475.74|472.94|475.54|472.74|0
1649831910000|2022-04-13 06:38:30|475.94|473.14|475.74|472.94|475.94|473.14|475.74|472.94|0
1649831920000|2022-04-13 06:38:40|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1649831930000|2022-04-13 06:38:50|475.33|472.53|474.72|471.92|475.33|472.53|474.72|471.92|0
1649831940000|2022-04-13 06:39:00|474.92|472.12|474.92|472.12|475.13|472.33|474.92|472.12|0
1649831950000|2022-04-13 06:39:10|475.13|472.33|474.92|472.12|475.13|472.33|474.92|472.12|0
1649831980000|2022-04-13 06:39:40|474.72|471.92|474.72|471.92|474.72|471.92|474.72|471.92|0
1649832000000|2022-04-13 06:40:00|474.51|471.71|474.72|471.92|474.72|471.92|474.31|471.51|0
1649832010000|2022-04-13 06:40:10|474.92|472.12|475.13|472.33|475.13|472.33|474.92|472.12|0
1649832020000|2022-04-13 06:40:20|475.33|472.53|475.53|472.73|475.53|472.73|475.13|472.33|0
1649832030000|2022-04-13 06:40:30|475.13|472.33|474.72|471.92|475.13|472.33|474.72|471.92|0
1649832050000|2022-04-13 06:40:50|474.82|472.02|474.72|471.92|474.82|472.02|474.72|471.92|0
1649832060000|2022-04-13 06:41:00|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1649832070000|2022-04-13 06:41:10|474.82|472.02|474.72|471.92|474.82|472.02|474.72|471.92|0
1649832090000|2022-04-13 06:41:30|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1649832100000|2022-04-13 06:41:40|475.13|472.33|475.13|472.33|475.13|472.33|475.13|472.33|0
1649832110000|2022-04-13 06:41:50|475.02|472.22|475.12|472.32|475.12|472.32|474.92|472.12|0
1649832120000|2022-04-13 06:42:00|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1649832130000|2022-04-13 06:42:10|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1649832150000|2022-04-13 06:42:30|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1649832160000|2022-04-13 06:42:40|474.72|471.92|474.51|471.71|474.72|471.92|474.51|471.71|0
1649832170000|2022-04-13 06:42:50|474.61|471.81|474.72|471.92|474.72|471.92|474.61|471.81|0
1649832180000|2022-04-13 06:43:00|474.61|471.81|474.72|471.92|474.72|471.92|474.61|471.81|0
1649832190000|2022-04-13 06:43:10|474.92|472.12|475.12|472.32|475.12|472.32|474.92|472.12|0
1649832200000|2022-04-13 06:43:20|474.92|472.12|475.12|472.32|475.12|472.32|474.92|472.12|0
1649832210000|2022-04-13 06:43:30|475.02|472.22|475.12|472.32|475.12|472.32|475.02|472.22|0
1649832220000|2022-04-13 06:43:40|475.33|472.53|475.33|472.53|475.33|472.53|475.33|472.53|0
1649832240000|2022-04-13 06:44:00|475.12|472.32|475.22|472.42|475.22|472.42|475.12|472.32|0
1649832250000|2022-04-13 06:44:10|475.12|472.32|475.22|472.42|475.33|472.53|475.12|472.32|0
1649832260000|2022-04-13 06:44:20|475.12|472.32|475.33|472.53|475.33|472.53|475.12|472.32|0
1649832270000|2022-04-13 06:44:30|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1649832280000|2022-04-13 06:44:40|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1649832290000|2022-04-13 06:44:50|474.81|472.01|474.71|471.91|474.92|472.12|474.71|471.91|0
1649832300000|2022-04-13 06:45:00|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1649832310000|2022-04-13 06:45:10|474.81|472.01|474.81|472.01|474.81|472.01|474.71|471.91|0
1649832320000|2022-04-13 06:45:20|474.92|472.12|474.92|472.12|475.02|472.22|474.92|472.12|0
1649832330000|2022-04-13 06:45:30|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1649832340000|2022-04-13 06:45:40|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1649832350000|2022-04-13 06:45:50|474.71|471.91|475.12|472.32|475.12|472.32|474.71|471.91|0
1649832360000|2022-04-13 06:46:00|475.53|472.73|475.12|472.32|475.53|472.73|475.12|472.32|0
1649832370000|2022-04-13 06:46:10|475.33|472.53|475.22|472.42|475.33|472.53|475.12|472.32|0
1649832380000|2022-04-13 06:46:20|475.33|472.53|475.12|472.32|475.33|472.53|475.12|472.32|0
1649832390000|2022-04-13 06:46:30|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1649832400000|2022-04-13 06:46:40|475.02|472.22|475.12|472.32|475.12|472.32|474.92|472.12|0
1649832410000|2022-04-13 06:46:50|474.92|472.12|475.12|472.32|475.12|472.32|474.92|472.12|0
1649832420000|2022-04-13 06:47:00|475.01|472.21|475.01|472.21|475.01|472.21|474.92|472.12|0
1649832430000|2022-04-13 06:47:10|474.92|472.12|475.12|472.32|475.12|472.32|474.92|472.12|0
1649832440000|2022-04-13 06:47:20|475.01|472.21|475.12|472.32|475.12|472.32|475.01|472.21|0
1649832450000|2022-04-13 06:47:30|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1649832460000|2022-04-13 06:47:40|474.61|471.81|474.51|471.71|474.71|471.91|474.51|471.71|0
1649832470000|2022-04-13 06:47:50|474.3|471.5|474.51|471.71|474.51|471.71|474.3|471.5|0
1649832480000|2022-04-13 06:48:00|474.4|471.6|474.3|471.5|474.4|471.6|474.3|471.5|0
1649832490000|2022-04-13 06:48:10|474.51|471.71|474.4|471.6|474.51|471.71|474.4|471.6|0
1649832500000|2022-04-13 06:48:20|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1649832510000|2022-04-13 06:48:30|474.3|471.5|474.71|471.91|474.71|471.91|474.3|471.5|0
1649832520000|2022-04-13 06:48:40|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1649832530000|2022-04-13 06:48:50|474.51|471.71|474.92|472.12|474.92|472.12|474.51|471.71|0
1649832550000|2022-04-13 06:49:10|475.12|472.32|474.92|472.12|475.12|472.32|474.92|472.12|0
1649832560000|2022-04-13 06:49:20|475.32|472.52|475.42|472.62|475.42|472.62|475.32|472.52|0
1649832570000|2022-04-13 06:49:30|475.53|472.73|475.94|473.14|475.94|473.14|475.53|472.73|0
1649832580000|2022-04-13 06:49:40|475.83|473.03|475.53|472.73|475.83|473.03|475.53|472.73|0
1649832590000|2022-04-13 06:49:50|475.32|472.52|475.22|472.42|475.32|472.52|475.12|472.32|0
1649832600000|2022-04-13 06:50:00|475.32|472.52|475.22|472.42|475.32|472.52|475.12|472.32|0
1649832610000|2022-04-13 06:50:10|475.32|472.52|475.42|472.62|475.53|472.73|475.32|472.52|0
1649832620000|2022-04-13 06:50:20|475.53|472.73|475.53|472.73|475.53|472.73|475.32|472.52|0
1649832640000|2022-04-13 06:50:40|475.63|472.83|475.73|472.93|475.73|472.93|475.53|472.73|0
1649832650000|2022-04-13 06:50:50|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1649832660000|2022-04-13 06:51:00|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1649832670000|2022-04-13 06:51:10|475.83|473.03|475.73|472.93|475.83|473.03|475.53|472.73|0
1649832680000|2022-04-13 06:51:20|475.53|472.73|475.32|472.52|475.53|472.73|475.32|472.52|0
1649832690000|2022-04-13 06:51:30|475.42|472.62|475.42|472.62|475.42|472.62|475.42|472.62|0
1649832700000|2022-04-13 06:51:40|475.32|472.52|475.42|472.62|475.42|472.62|475.32|472.52|0
1649832710000|2022-04-13 06:51:50|475.32|472.52|475.32|472.52|475.32|472.52|475.32|472.52|0
1649832720000|2022-04-13 06:52:00|475.53|472.73|475.62|472.82|475.62|472.82|475.53|472.73|0
1649832730000|2022-04-13 06:52:10|475.53|472.73|475.73|472.93|475.73|472.93|475.53|472.73|0
1649832750000|2022-04-13 06:52:30|475.83|473.03|475.83|473.03|475.83|473.03|475.83|473.03|0
1649832760000|2022-04-13 06:52:40|475.73|472.93|475.73|472.93|475.83|473.03|475.73|472.93|0
1649832770000|2022-04-13 06:52:50|475.93|473.13|475.73|472.93|475.93|473.13|475.73|472.93|0
1649832780000|2022-04-13 06:53:00|475.93|473.13|475.53|472.73|475.93|473.13|475.53|472.73|0
1649832790000|2022-04-13 06:53:10|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1649832800000|2022-04-13 06:53:20|475.73|472.93|475.53|472.73|475.73|472.93|475.53|472.73|0
1649832820000|2022-04-13 06:53:40|475.52|472.72|475.52|472.72|475.52|472.72|475.42|472.62|0
1649832830000|2022-04-13 06:53:50|475.32|472.52|475.42|472.62|475.42|472.62|475.32|472.52|0
1649832840000|2022-04-13 06:54:00|475.32|472.52|475.21|472.41|475.32|472.52|475.12|472.32|0
1649832850000|2022-04-13 06:54:10|475.12|472.32|475.12|472.32|475.21|472.41|475.12|472.32|0
1649832860000|2022-04-13 06:54:20|475.21|472.41|474.91|472.11|475.21|472.41|474.91|472.11|0
1649832870000|2022-04-13 06:54:30|475.01|472.21|474.91|472.11|475.01|472.21|474.91|472.11|0
1649832880000|2022-04-13 06:54:40|475.01|472.21|475.01|472.21|475.01|472.21|474.91|472.11|0
1649832890000|2022-04-13 06:54:50|474.91|472.11|474.91|472.11|474.91|472.11|474.91|472.11|0
1649832900000|2022-04-13 06:55:00|474.71|471.91|474.5|471.7|474.71|471.91|474.5|471.7|0
1649832910000|2022-04-13 06:55:10|474.3|471.5|474.5|471.7|474.5|471.7|474.3|471.5|0
1649832920000|2022-04-13 06:55:20|474.3|471.5|474.09|471.29|474.3|471.5|473.89|471.09|0
1649832930000|2022-04-13 06:55:30|473.89|471.09|474.3|471.5|474.3|471.5|473.89|471.09|0
1649832940000|2022-04-13 06:55:40|474.19|471.39|474.19|471.39|474.19|471.39|474.19|471.39|0
1649832950000|2022-04-13 06:55:50|474.3|471.5|474.19|471.39|474.3|471.5|474.09|471.29|0
1649832960000|2022-04-13 06:56:00|474.09|471.29|474.5|471.7|474.5|471.7|474.09|471.29|0
1649832980000|2022-04-13 06:56:20|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1649832990000|2022-04-13 06:56:30|474.19|471.39|474.3|471.5|474.3|471.5|474.19|471.39|0
1649833000000|2022-04-13 06:56:40|474.5|471.7|474.19|471.39|474.5|471.7|474.19|471.39|0
1649833010000|2022-04-13 06:56:50|474.09|471.29|473.48|470.68|474.09|471.29|473.48|470.68|0
1649833020000|2022-04-13 06:57:00|473.68|470.88|473.78|470.98|473.78|470.98|473.68|470.88|0
1649833030000|2022-04-13 06:57:10|473.68|470.88|473.48|470.68|473.68|470.88|473.48|470.68|0
1649833040000|2022-04-13 06:57:20|473.07|470.27|473.28|470.48|473.28|470.48|473.07|470.27|0
1649833050000|2022-04-13 06:57:30|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1649833060000|2022-04-13 06:57:40|473.68|470.88|473.48|470.68|473.68|470.88|473.48|470.68|0
1649833070000|2022-04-13 06:57:50|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1649833080000|2022-04-13 06:58:00|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1649833090000|2022-04-13 06:58:10|473.28|470.48|473.28|470.48|473.28|470.48|473.28|470.48|0
1649833100000|2022-04-13 06:58:20|473.48|470.68|473.68|470.88|473.68|470.88|473.48|470.68|0
1649833110000|2022-04-13 06:58:30|473.48|470.68|473.28|470.48|473.48|470.68|473.28|470.48|0
1649833120000|2022-04-13 06:58:40|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1649833130000|2022-04-13 06:58:50|473.68|470.88|473.68|470.88|473.68|470.88|473.58|470.78|0
1649833140000|2022-04-13 06:59:00|473.78|470.98|474.09|471.29|474.09|471.29|473.78|470.98|0
1649833150000|2022-04-13 06:59:10|473.68|470.88|473.68|470.88|473.89|471.09|473.68|470.88|0
1649833160000|2022-04-13 06:59:20|473.99|471.19|474.3|471.5|474.3|471.5|473.99|471.19|0
1649833170000|2022-04-13 06:59:30|474.5|471.7|474.5|471.7|474.5|471.7|474.5|471.7|0
1649833180000|2022-04-13 06:59:40|474.3|471.5|474.3|471.5|474.5|471.7|474.3|471.5|0
1649833190000|2022-04-13 06:59:50|474.29|471.49|474.09|471.29|474.29|471.49|473.98|471.18|0
1649833200000|2022-04-13 07:00:00|473.58|470.78|473.89|471.09|473.89|471.09|473.58|470.78|0
1649833210000|2022-04-13 07:00:10|473.58|470.78|472.87|470.07|473.58|470.78|472.87|470.07|0
1649833220000|2022-04-13 07:00:20|473.07|470.27|472.87|470.07|473.07|470.27|472.46|469.66|0
1649833230000|2022-04-13 07:00:30|472.46|469.66|472.15|469.35|472.46|469.66|471.85|469.05|0
1649833240000|2022-04-13 07:00:40|472.25|469.45|472.66|469.86|472.66|469.86|471.85|469.05|0
1649833250000|2022-04-13 07:00:50|472.46|469.66|472.25|469.45|472.76|469.96|472.25|469.45|0
1649833260000|2022-04-13 07:01:00|472.46|469.66|472.87|470.07|472.87|470.07|472.25|469.45|0
1649833270000|2022-04-13 07:01:10|473.07|470.27|472.96|470.16|473.27|470.47|472.96|470.16|0
1649833280000|2022-04-13 07:01:20|472.87|470.07|472.15|469.35|472.87|470.07|472.15|469.35|0
1649833290000|2022-04-13 07:01:30|472.25|469.45|472.87|470.07|472.87|470.07|472.25|469.45|0
1649833300000|2022-04-13 07:01:40|473.27|470.47|474.09|471.29|474.09|471.29|473.27|470.47|0
1649833310000|2022-04-13 07:01:50|473.89|471.09|474.7|471.9|474.7|471.9|473.89|471.09|0
1649833320000|2022-04-13 07:02:00|474.5|471.7|475.11|472.31|475.52|472.72|474.5|471.7|0
1649833330000|2022-04-13 07:02:10|475.31|472.51|475.11|472.31|475.31|472.51|475.11|472.31|0
1649833340000|2022-04-13 07:02:20|475.31|472.51|475.72|472.92|475.72|472.92|475.31|472.51|0
1649833350000|2022-04-13 07:02:30|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1649833360000|2022-04-13 07:02:40|475.72|472.92|475.72|472.92|475.72|472.92|475.52|472.72|0
1649833370000|2022-04-13 07:02:50|475.93|473.13|475.72|472.92|476.03|473.23|475.72|472.92|0
1649833380000|2022-04-13 07:03:00|475.31|472.51|475.93|473.13|475.93|473.13|475.31|472.51|0
1649833390000|2022-04-13 07:03:10|476.13|473.33|475.72|472.92|476.13|473.33|475.72|472.92|0
1649833400000|2022-04-13 07:03:20|475.93|473.13|475.93|473.13|476.13|473.33|475.93|473.13|0
1649833410000|2022-04-13 07:03:30|476.13|473.33|475.93|473.13|476.13|473.33|475.93|473.13|0
1649833420000|2022-04-13 07:03:40|476.34|473.54|475.93|473.13|476.34|473.54|475.93|473.13|0
1649833430000|2022-04-13 07:03:50|476.02|473.22|476.23|473.43|476.23|473.43|476.02|473.22|0
1649833440000|2022-04-13 07:04:00|476.02|473.22|475.52|472.72|476.02|473.22|475.52|472.72|0
1649833450000|2022-04-13 07:04:10|474.8|472|473.88|471.08|474.8|472|473.88|471.08|0
1649833460000|2022-04-13 07:04:20|473.98|471.18|474.09|471.29|474.09|471.29|473.98|471.18|0
1649833470000|2022-04-13 07:04:30|473.68|470.88|473.07|470.27|473.68|470.88|473.07|470.27|0
1649833480000|2022-04-13 07:04:40|472.66|469.86|472.46|469.66|472.86|470.06|472.46|469.66|0
1649833490000|2022-04-13 07:04:50|472.35|469.55|472.05|469.25|472.35|469.55|472.05|469.25|0
1649833500000|2022-04-13 07:05:00|472.46|470.06|472.66|470.26|473.17|470.77|472.46|470.06|0
1649833510000|2022-04-13 07:05:10|472.46|470.06|472.25|469.85|472.46|470.06|472.25|469.85|0
1649833520000|2022-04-13 07:05:20|472.05|469.65|472.25|469.85|472.46|470.06|472.05|469.65|0
1649833530000|2022-04-13 07:05:30|471.85|469.45|472.05|469.65|472.05|469.65|471.85|469.45|0
1649833540000|2022-04-13 07:05:40|471.85|469.45|471.44|469.04|471.85|469.45|471.44|469.04|0
1649833550000|2022-04-13 07:05:50|471.24|468.84|470.22|467.82|471.24|468.84|470.22|467.82|0
1649833560000|2022-04-13 07:06:00|470.01|467.61|470.22|467.82|470.42|468.02|470.01|467.61|0
1649833570000|2022-04-13 07:06:10|470.42|468.02|470.11|467.71|470.42|468.02|470.11|467.71|0
1649833580000|2022-04-13 07:06:20|470.01|467.61|469.5|467.1|470.01|467.61|469.5|467.1|0
1649833590000|2022-04-13 07:06:30|469.61|467.21|470.01|467.61|470.01|467.61|469.61|467.21|0
1649833600000|2022-04-13 07:06:40|470.62|468.22|470.62|468.22|470.93|468.53|470.62|468.22|0
1649833610000|2022-04-13 07:06:50|470.42|468.02|470.62|468.22|470.62|468.22|470.42|468.02|0
1649833620000|2022-04-13 07:07:00|470.42|468.02|469.61|467.21|470.42|468.02|469.61|467.21|0
1649833630000|2022-04-13 07:07:10|469.81|467.41|469.4|467|469.91|467.51|469.4|467|0
1649833640000|2022-04-13 07:07:20|469.61|467.21|469|466.6|469.61|467.21|469|466.6|0
1649833650000|2022-04-13 07:07:30|468.18|465.78|468.18|465.78|468.39|465.99|468.18|465.78|0
1649833660000|2022-04-13 07:07:40|467.98|465.58|467.78|465.38|467.98|465.58|467.78|465.38|0
1649833670000|2022-04-13 07:07:50|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1649833680000|2022-04-13 07:08:00|467.98|465.58|467.98|465.58|468.59|466.19|467.98|465.58|0
1649833690000|2022-04-13 07:08:10|468.48|466.08|468.38|465.98|468.59|466.19|468.38|465.98|0
1649833700000|2022-04-13 07:08:20|468.79|466.39|468.59|466.19|468.79|466.39|468.59|466.19|0
1649833710000|2022-04-13 07:08:30|468.08|465.68|467.98|465.58|468.18|465.78|467.98|465.58|0
1649833720000|2022-04-13 07:08:40|467.78|465.38|467.57|465.17|467.78|465.38|467.37|464.97|0
1649833730000|2022-04-13 07:08:50|467.77|465.37|467.77|465.37|467.98|465.58|467.77|465.37|0
1649833740000|2022-04-13 07:09:00|467.67|465.27|468.38|465.98|468.38|465.98|467.67|465.27|0
1649833750000|2022-04-13 07:09:10|467.77|465.37|467.57|465.17|467.77|465.37|467.57|465.17|0
1649833760000|2022-04-13 07:09:20|467.37|464.97|467.17|464.77|467.47|465.07|467.17|464.77|0
1649833770000|2022-04-13 07:09:30|467.37|464.97|467.16|464.76|467.37|464.97|467.16|464.76|0
1649833780000|2022-04-13 07:09:40|467.37|464.97|467.67|465.27|467.67|465.27|467.37|464.97|0
1649833790000|2022-04-13 07:09:50|467.77|465.37|467.77|465.37|467.98|465.58|467.77|465.37|0
1649833800000|2022-04-13 07:10:00|467.57|465.17|467.98|465.58|467.98|465.58|467.16|464.76|0
1649833810000|2022-04-13 07:10:10|467.77|465.37|467.98|465.58|467.98|465.58|467.77|465.37|0
1649833820000|2022-04-13 07:10:20|467.77|465.37|468.59|466.19|468.59|466.19|467.77|465.37|0
1649833830000|2022-04-13 07:10:30|468.38|465.98|467.77|465.37|468.38|465.98|467.77|465.37|0
1649833840000|2022-04-13 07:10:40|467.98|465.58|468.99|466.59|468.99|466.59|467.98|465.58|0
1649833850000|2022-04-13 07:10:50|468.79|466.39|468.99|466.59|468.99|466.59|468.79|466.39|0
1649833860000|2022-04-13 07:11:00|469.4|467|468.79|466.39|469.6|467.2|468.79|466.39|0
1649833870000|2022-04-13 07:11:10|468.59|466.19|468.99|466.59|468.99|466.59|468.48|466.08|0
1649833880000|2022-04-13 07:11:20|468.68|466.28|468.59|466.19|468.68|466.28|468.48|466.08|0
1649833890000|2022-04-13 07:11:30|468.38|465.98|467.98|465.58|468.38|465.98|467.98|465.58|0
1649833900000|2022-04-13 07:11:40|467.77|465.37|467.67|465.27|467.77|465.37|467.67|465.27|0
1649833910000|2022-04-13 07:11:50|467.77|465.37|467.57|465.17|467.87|465.47|467.57|465.17|0
1649833920000|2022-04-13 07:12:00|467.37|464.97|467.57|465.17|467.57|465.17|467.37|464.97|0
1649833930000|2022-04-13 07:12:10|467.37|464.97|467.77|465.37|467.77|465.37|467.37|464.97|0
1649833940000|2022-04-13 07:12:20|468.18|465.78|468.38|465.98|468.59|466.19|468.18|465.78|0
1649833950000|2022-04-13 07:12:30|468.18|465.78|468.07|465.67|468.18|465.78|467.98|465.58|0
1649833960000|2022-04-13 07:12:40|468.18|465.78|467.98|465.58|468.18|465.78|467.77|465.37|0
1649833970000|2022-04-13 07:12:50|468.18|465.78|468.38|465.98|468.38|465.98|468.18|465.78|0
1649833980000|2022-04-13 07:13:00|468.99|466.59|468.68|466.28|468.99|466.59|468.48|466.08|0
1649833990000|2022-04-13 07:13:10|468.99|466.59|469.09|466.69|469.09|466.69|468.99|466.59|0
1649834000000|2022-04-13 07:13:20|468.99|466.59|468.58|466.18|469.19|466.79|468.58|466.18|0
1649834010000|2022-04-13 07:13:30|468.79|466.39|469.09|466.69|469.09|466.69|468.79|466.39|0
1649834020000|2022-04-13 07:13:40|469.19|466.79|469.09|466.69|469.4|467|469.09|466.69|0
1649834030000|2022-04-13 07:13:50|468.99|466.59|469.19|466.79|469.4|467|468.99|466.59|0
1649834040000|2022-04-13 07:14:00|469.29|466.89|469.8|467.4|469.8|467.4|469.29|466.89|0
1649834050000|2022-04-13 07:14:10|469.9|467.5|470.01|467.61|470.01|467.61|469.8|467.4|0
1649834060000|2022-04-13 07:14:20|469.8|467.4|469.9|467.5|469.9|467.5|469.6|467.2|0
1649834070000|2022-04-13 07:14:30|470.01|467.61|469.8|467.4|470.01|467.61|469.8|467.4|0
1649834080000|2022-04-13 07:14:40|469.6|467.2|469.4|467|469.6|467.2|469.4|467|0
1649834090000|2022-04-13 07:14:50|469.19|466.79|468.79|466.39|469.19|466.79|468.58|466.18|0
1649834100000|2022-04-13 07:15:00|468.68|466.28|468.58|466.18|468.68|466.28|468.38|465.98|0
1649834110000|2022-04-13 07:15:10|468.48|466.08|468.18|465.78|468.48|466.08|468.18|465.78|0
1649834120000|2022-04-13 07:15:20|468.38|465.98|468.79|466.39|468.79|466.39|468.38|465.98|0
1649834130000|2022-04-13 07:15:30|468.68|466.28|468.58|466.18|468.68|466.28|468.58|466.18|0
1649834140000|2022-04-13 07:15:40|468.79|466.39|469.4|467|469.4|467|468.58|466.18|0
1649834150000|2022-04-13 07:15:50|469.19|466.79|469.4|467|469.4|467|469.19|466.79|0
1649834160000|2022-04-13 07:16:00|469.6|467.2|469.8|467.4|469.8|467.4|469.4|467|0
1649834170000|2022-04-13 07:16:10|470.62|468.22|470.82|468.42|470.82|468.42|470.62|468.22|0
1649834180000|2022-04-13 07:16:20|470.71|468.31|470.71|468.31|470.71|468.31|470.71|468.31|0
1649834190000|2022-04-13 07:16:30|470.82|468.42|470.92|468.52|470.92|468.52|470.71|468.31|0
1649834200000|2022-04-13 07:16:40|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1649834210000|2022-04-13 07:16:50|471.33|468.93|471.33|468.93|471.43|469.03|471.23|468.83|0
1649834220000|2022-04-13 07:17:00|471.43|469.03|471.63|469.23|471.63|469.23|471.43|469.03|0
1649834230000|2022-04-13 07:17:10|472.04|469.64|472.25|469.85|472.25|469.85|471.84|469.44|0
1649834240000|2022-04-13 07:17:20|471.84|469.44|472.04|469.64|472.04|469.64|471.84|469.44|0
1649834250000|2022-04-13 07:17:30|472.34|469.94|472.25|469.85|472.45|470.05|472.25|469.85|0
1649834260000|2022-04-13 07:17:40|472.14|469.74|472.04|469.64|472.25|469.85|472.04|469.64|0
1649834270000|2022-04-13 07:17:50|472.25|469.85|471.63|469.23|472.25|469.85|471.63|469.23|0
1649834280000|2022-04-13 07:18:00|471.84|469.44|471.84|469.44|471.84|469.44|471.43|469.03|0
1649834290000|2022-04-13 07:18:10|471.73|469.33|471.63|469.23|472.04|469.64|471.53|469.13|0
1649834300000|2022-04-13 07:18:20|471.32|468.92|471.43|469.03|471.43|469.03|471.32|468.92|0
1649834310000|2022-04-13 07:18:30|471.53|469.13|471.63|469.23|471.84|469.44|471.53|469.13|0
1649834320000|2022-04-13 07:18:40|471.53|469.13|471.84|469.44|471.84|469.44|471.43|469.03|0
1649834330000|2022-04-13 07:18:50|472.04|469.64|471.84|469.44|472.04|469.64|471.73|469.33|0
1649834340000|2022-04-13 07:19:00|471.63|469.23|471.23|468.83|471.63|469.23|471.23|468.83|0
1649834350000|2022-04-13 07:19:10|470.82|468.42|470.71|468.31|470.82|468.42|470.71|468.31|0
1649834360000|2022-04-13 07:19:20|470.61|468.21|470.61|468.21|470.82|468.42|470.41|468.01|0
1649834370000|2022-04-13 07:19:30|470.82|468.42|470.21|467.81|470.82|468.42|470|467.6|0
1649834380000|2022-04-13 07:19:40|470|467.6|469.8|467.4|470|467.6|469.8|467.4|0
1649834390000|2022-04-13 07:19:50|470.82|468.42|470.21|467.81|470.82|468.42|470.21|467.81|0
1649834400000|2022-04-13 07:20:00|470.1|467.7|470|467.6|470.1|467.7|469.8|467.4|0
1649834410000|2022-04-13 07:20:10|470.21|467.81|470.82|468.42|471.02|468.62|470.21|467.81|0
1649834420000|2022-04-13 07:20:20|471.02|468.62|470.71|468.31|471.02|468.62|470.71|468.31|0
1649834430000|2022-04-13 07:20:30|471.02|468.62|470.41|468.01|471.02|468.62|470.41|468.01|0
1649834440000|2022-04-13 07:20:40|470.61|468.21|470.91|468.51|470.91|468.51|470.61|468.21|0
1649834450000|2022-04-13 07:20:50|471.02|468.62|471.84|469.44|471.84|469.44|471.02|468.62|0
1649834460000|2022-04-13 07:21:00|472.24|469.84|472.65|470.25|472.65|470.25|472.24|469.84|0
1649834470000|2022-04-13 07:21:10|473.06|470.66|473.06|470.66|473.26|470.86|473.06|470.66|0
1649834480000|2022-04-13 07:21:20|472.95|470.55|472.54|470.14|472.95|470.55|472.54|470.14|0
1649834490000|2022-04-13 07:21:30|472.75|470.35|472.45|470.05|472.75|470.35|472.45|470.05|0
1649834500000|2022-04-13 07:21:40|472.54|470.14|473.06|470.66|473.06|470.66|472.45|470.05|0
1649834510000|2022-04-13 07:21:50|473.26|470.86|473.67|471.27|473.67|471.27|473.26|470.86|0
1649834520000|2022-04-13 07:22:00|473.87|471.47|473.87|471.47|473.87|471.47|473.87|471.47|0
1649834530000|2022-04-13 07:22:10|474.18|471.78|474.58|472.18|475.1|472.7|474.18|471.78|0
1649834540000|2022-04-13 07:22:20|474.69|472.29|474.9|472.5|474.9|472.5|474.69|472.29|0
1649834550000|2022-04-13 07:22:30|474.69|472.29|474.49|472.09|474.69|472.29|474.49|472.09|0
1649834560000|2022-04-13 07:22:40|474.08|471.68|473.87|471.47|474.08|471.68|473.67|471.27|0
1649834570000|2022-04-13 07:22:50|474.28|471.88|473.56|471.16|474.28|471.88|473.26|470.86|0
1649834580000|2022-04-13 07:23:00|473.16|470.76|472.85|470.45|473.16|470.76|472.65|470.25|0
1649834590000|2022-04-13 07:23:10|472.24|469.84|472.04|469.64|472.24|469.84|472.04|469.64|0
1649834600000|2022-04-13 07:23:20|471.83|469.43|472.14|469.74|472.14|469.74|471.83|469.43|0
1649834610000|2022-04-13 07:23:30|472.24|469.84|471.83|469.43|472.24|469.84|471.83|469.43|0
1649834620000|2022-04-13 07:23:40|472.04|469.64|472.45|470.05|472.45|470.05|471.83|469.43|0
1649834630000|2022-04-13 07:23:50|472.04|469.64|471.22|468.82|472.04|469.64|471.22|468.82|0
1649834640000|2022-04-13 07:24:00|471.02|468.62|470.61|468.21|471.22|468.82|470.61|468.21|0
1649834650000|2022-04-13 07:24:10|470.71|468.31|470.61|468.21|470.81|468.41|470.61|468.21|0
1649834660000|2022-04-13 07:24:20|471.63|469.23|472.24|469.84|472.24|469.84|471.63|469.23|0
1649834670000|2022-04-13 07:24:30|471.83|469.43|471.83|469.43|472.04|469.64|471.63|469.23|0
1649834680000|2022-04-13 07:24:40|471.43|469.03|471.52|469.12|471.63|469.23|471.43|469.03|0
1649834690000|2022-04-13 07:24:50|471.73|469.33|472.04|469.64|472.04|469.64|471.63|469.23|0
1649834700000|2022-04-13 07:25:00|472.24|469.84|471.63|469.23|472.24|469.84|471.63|469.23|0
1649834710000|2022-04-13 07:25:10|471.22|468.82|470.91|468.51|471.22|468.82|470.91|468.51|0
1649834720000|2022-04-13 07:25:20|471.02|468.62|470.81|468.41|471.22|468.82|470.81|468.41|0
1649834730000|2022-04-13 07:25:30|471.22|468.82|471.02|468.62|471.22|468.82|471.02|468.62|0
1649834740000|2022-04-13 07:25:40|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1649834750000|2022-04-13 07:25:50|471.63|469.23|471.63|469.23|471.63|469.23|471.52|469.12|0
1649834760000|2022-04-13 07:26:00|471.52|469.12|471.63|469.23|471.63|469.23|471.52|469.12|0
1649834770000|2022-04-13 07:26:10|471.52|469.12|471.42|469.02|471.63|469.23|471.42|469.02|0
1649834780000|2022-04-13 07:26:20|471.52|469.12|471.02|468.62|471.52|469.12|471.02|468.62|0
1649834790000|2022-04-13 07:26:30|470.91|468.51|471.32|468.92|471.32|468.92|470.91|468.51|0
1649834800000|2022-04-13 07:26:40|471.42|469.02|471.22|468.82|471.63|469.23|471.22|468.82|0
1649834810000|2022-04-13 07:26:50|471.11|468.71|471.02|468.62|471.11|468.71|471.02|468.62|0
1649834820000|2022-04-13 07:27:00|471.22|468.82|471.52|469.12|471.83|469.43|471.22|468.82|0
1649834830000|2022-04-13 07:27:10|471.42|469.02|471.42|469.02|471.42|469.02|471.22|468.82|0
1649834840000|2022-04-13 07:27:20|471.02|468.62|471.32|468.92|471.32|468.92|471.02|468.62|0
1649834850000|2022-04-13 07:27:30|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1649834860000|2022-04-13 07:27:40|471.02|468.62|471.02|468.62|471.02|468.62|470.81|468.41|0
1649834870000|2022-04-13 07:27:50|471.22|468.82|471.83|469.43|471.83|469.43|471.22|468.82|0
1649834880000|2022-04-13 07:28:00|471.72|469.32|472.65|470.25|472.65|470.25|471.72|469.32|0
1649834890000|2022-04-13 07:28:10|473.26|470.86|473.67|471.27|473.67|471.27|473.26|470.86|0
1649834900000|2022-04-13 07:28:20|473.56|471.16|473.26|470.86|473.56|471.16|473.26|470.86|0
1649834910000|2022-04-13 07:28:30|473.46|471.06|472.54|470.14|473.46|471.06|472.54|470.14|0
1649834920000|2022-04-13 07:28:40|472.44|470.04|472.44|470.04|472.65|470.25|472.44|470.04|0
1649834930000|2022-04-13 07:28:50|472.54|470.14|472.44|470.04|472.54|470.14|472.44|470.04|0
1649834940000|2022-04-13 07:29:00|472.24|469.84|471.52|469.12|472.44|470.04|471.52|469.12|0
1649834950000|2022-04-13 07:29:10|471.83|469.43|471.63|469.23|471.83|469.43|471.32|468.92|0
1649834960000|2022-04-13 07:29:20|471.72|469.32|472.13|469.73|472.13|469.73|471.72|469.32|0
1649834970000|2022-04-13 07:29:30|472.33|469.93|472.54|470.14|472.54|470.14|472.33|469.93|0
1649834980000|2022-04-13 07:29:40|472.64|470.24|471.93|469.53|472.64|470.24|471.93|469.53|0
1649834990000|2022-04-13 07:29:50|471.83|469.43|472.03|469.63|472.03|469.63|471.63|469.23|0
1649835000000|2022-04-13 07:30:00|472.13|469.73|471.22|468.82|472.13|469.73|471.22|468.82|0
1649835020000|2022-04-13 07:30:20|471.11|468.71|471.42|469.02|471.42|469.02|471.11|468.71|0
1649835030000|2022-04-13 07:30:30|471.22|468.82|471.22|468.82|471.22|468.82|471.01|468.61|0
1649835040000|2022-04-13 07:30:40|471.11|468.71|471.62|469.22|471.62|469.22|471.11|468.71|0
1649835050000|2022-04-13 07:30:50|471.52|469.12|471.01|468.61|471.62|469.22|471.01|468.61|0
1649835060000|2022-04-13 07:31:00|471.22|468.82|471.01|468.61|471.42|469.02|471.01|468.61|0
1649835070000|2022-04-13 07:31:10|470.61|468.21|470.61|468.21|470.81|468.41|470.61|468.21|0
1649835080000|2022-04-13 07:31:20|470.4|468|469.79|467.39|470.4|468|469.79|467.39|0
1649835090000|2022-04-13 07:31:30|469.59|467.19|469.38|466.98|469.59|467.19|469.38|466.98|0
1649835100000|2022-04-13 07:31:40|469.18|466.78|469.38|466.98|469.38|466.98|469.18|466.78|0
1649835110000|2022-04-13 07:31:50|469.59|467.19|469.48|467.08|469.59|467.19|469.48|467.08|0
1649835120000|2022-04-13 07:32:00|469.38|466.98|469.99|467.59|469.99|467.59|469.38|466.98|0
1649835130000|2022-04-13 07:32:10|469.69|467.29|469.59|467.19|469.89|467.49|469.59|467.19|0
1649835140000|2022-04-13 07:32:20|469.38|466.98|469.38|466.98|469.38|466.98|469.38|466.98|0
1649835150000|2022-04-13 07:32:30|469.59|467.19|469.79|467.39|469.79|467.39|469.59|467.19|0
1649835160000|2022-04-13 07:32:40|469.99|467.59|470.81|468.41|470.81|468.41|469.99|467.59|0
1649835170000|2022-04-13 07:32:50|471.01|468.61|470.6|468.2|471.01|468.61|470.6|468.2|0
1649835180000|2022-04-13 07:33:00|470.81|468.41|471.11|468.71|471.22|468.82|470.81|468.41|0
1649835190000|2022-04-13 07:33:10|471.22|468.82|470.81|468.41|471.22|468.82|470.81|468.41|0
1649835200000|2022-04-13 07:33:20|470.4|468|470.4|468|470.4|468|470.4|468|0
1649835210000|2022-04-13 07:33:30|470.6|468.2|470.29|467.89|470.6|468.2|470.2|467.8|0
1649835220000|2022-04-13 07:33:40|470.4|468|470.29|467.89|470.6|468.2|470.29|467.89|0
1649835230000|2022-04-13 07:33:50|469.99|467.59|470.6|468.2|470.6|468.2|469.99|467.59|0
1649835240000|2022-04-13 07:34:00|470.29|467.89|469.89|467.49|470.29|467.89|469.89|467.49|0
1649835250000|2022-04-13 07:34:10|469.79|467.39|470.2|467.8|470.2|467.8|469.79|467.39|0
1649835260000|2022-04-13 07:34:20|469.99|467.59|469.79|467.39|469.99|467.59|469.79|467.39|0
1649835270000|2022-04-13 07:34:30|469.99|467.59|469.99|467.59|470.2|467.8|469.79|467.39|0
1649835280000|2022-04-13 07:34:40|470.2|467.8|470.6|468.2|470.6|468.2|469.99|467.59|0
1649835290000|2022-04-13 07:34:50|470.81|468.41|470.4|468|470.81|468.41|470.29|467.89|0
1649835300000|2022-04-13 07:35:00|470.6|468.2|470.4|468|470.81|468.41|470.4|468|0
1649835310000|2022-04-13 07:35:10|470.5|468.1|470.9|468.5|471.01|468.61|470.5|468.1|0
1649835320000|2022-04-13 07:35:20|471.01|468.61|471.31|468.91|471.31|468.91|471.01|468.61|0
1649835330000|2022-04-13 07:35:30|472.23|469.83|472.74|470.34|472.94|470.54|472.23|469.83|0
1649835340000|2022-04-13 07:35:40|472.44|470.04|473.46|471.06|473.46|471.06|472.44|470.04|0
1649835350000|2022-04-13 07:35:50|473.66|471.26|473.25|470.85|473.66|471.26|473.05|470.65|0
1649835360000|2022-04-13 07:36:00|473.35|470.95|473.35|470.95|473.35|470.95|473.05|470.65|0
1649835370000|2022-04-13 07:36:10|473.25|470.85|473.46|471.06|473.55|471.15|473.25|470.85|0
1649835380000|2022-04-13 07:36:20|472.84|470.44|472.53|470.13|472.84|470.44|472.53|470.13|0
1649835390000|2022-04-13 07:36:30|472.23|469.83|471.62|469.22|472.23|469.83|471.62|469.22|0
1649835400000|2022-04-13 07:36:40|471.51|469.11|471.82|469.42|471.82|469.42|471.51|469.11|0
1649835410000|2022-04-13 07:36:50|472.03|469.63|471.62|469.22|472.03|469.63|471.42|469.02|0
1649835420000|2022-04-13 07:37:00|472.44|470.04|472.44|470.04|473.15|470.75|472.44|470.04|0
1649835430000|2022-04-13 07:37:10|472.23|469.83|472.23|469.83|472.23|469.83|472.03|469.63|0
1649835440000|2022-04-13 07:37:20|472.44|470.04|472.64|470.24|472.64|470.24|472.23|469.83|0
1649835450000|2022-04-13 07:37:30|472.43|470.03|472.64|470.24|472.64|470.24|472.43|470.03|0
1649835460000|2022-04-13 07:37:40|472.84|470.44|473.25|470.85|473.25|470.85|472.84|470.44|0
1649835470000|2022-04-13 07:37:50|473.05|470.65|472.84|470.44|473.05|470.65|472.84|470.44|0
1649835480000|2022-04-13 07:38:00|473.25|470.85|472.94|470.54|473.25|470.85|472.94|470.54|0
1649835490000|2022-04-13 07:38:10|472.84|470.44|472.84|470.44|472.94|470.54|472.64|470.24|0
1649835500000|2022-04-13 07:38:20|472.94|470.54|472.74|470.34|472.94|470.54|472.74|470.34|0
1649835510000|2022-04-13 07:38:30|472.84|470.44|472.23|469.83|472.84|470.44|472.23|469.83|0
1649835520000|2022-04-13 07:38:40|472.64|470.24|472.84|470.44|472.84|470.44|472.64|470.24|0
1649835530000|2022-04-13 07:38:50|473.05|470.65|473.05|470.65|473.25|470.85|473.05|470.65|0
1649835540000|2022-04-13 07:39:00|473.25|470.85|473.66|471.26|473.66|471.26|473.25|470.85|0
1649835550000|2022-04-13 07:39:10|473.45|471.05|473.55|471.15|473.55|471.15|473.25|470.85|0
1649835560000|2022-04-13 07:39:20|473.86|471.46|473.96|471.56|473.96|471.56|473.86|471.46|0
1649835570000|2022-04-13 07:39:30|473.86|471.46|473.86|471.46|473.86|471.46|473.86|471.46|0
1649835580000|2022-04-13 07:39:40|473.96|471.56|473.66|471.26|473.96|471.56|473.66|471.26|0
1649835590000|2022-04-13 07:39:50|473.86|471.46|473.14|470.74|473.86|471.46|473.14|470.74|0
1649835600000|2022-04-13 07:40:00|473.25|470.85|472.84|470.44|473.25|470.85|472.84|470.44|0
1649835620000|2022-04-13 07:40:20|473.45|471.05|473.66|471.26|473.66|471.26|473.35|470.95|0
1649835630000|2022-04-13 07:40:30|473.55|471.15|473.86|471.46|473.86|471.46|473.55|471.15|0
1649835640000|2022-04-13 07:40:40|473.75|471.35|473.66|471.26|473.75|471.35|473.66|471.26|0
1649835650000|2022-04-13 07:40:50|475.14|472.74|475.25|472.85|475.45|473.05|475.14|472.74|0
1649835660000|2022-04-13 07:41:00|473.26|470.86|473.05|470.65|473.26|470.86|473.05|470.65|0
1649835670000|2022-04-13 07:41:10|472.95|470.55|473.46|471.06|473.46|471.06|472.95|470.55|0
1649835680000|2022-04-13 07:41:20|473.66|471.26|474.28|471.88|474.28|471.88|473.46|471.06|0
1649835690000|2022-04-13 07:41:30|474.17|471.77|474.78|472.38|474.78|472.38|473.87|471.47|0
1649835700000|2022-04-13 07:41:40|474.48|472.08|474.48|472.08|474.69|472.29|474.48|472.08|0
1649835710000|2022-04-13 07:41:50|473.87|471.47|474.28|471.88|474.28|471.88|473.87|471.47|0
1649835720000|2022-04-13 07:42:00|474.17|471.77|474.37|471.97|474.48|472.08|474.17|471.77|0
1649835730000|2022-04-13 07:42:10|474.28|471.88|473.66|471.26|474.28|471.88|473.66|471.26|0
1649835740000|2022-04-13 07:42:20|473.46|471.06|473.56|471.16|473.66|471.26|473.46|471.06|0
1649835750000|2022-04-13 07:42:30|473.87|471.47|473.97|471.57|473.97|471.57|473.66|471.26|0
1649835760000|2022-04-13 07:42:40|473.87|471.47|473.87|471.47|473.87|471.47|473.87|471.47|0
1649835770000|2022-04-13 07:42:50|474.28|471.88|474.07|471.67|474.48|472.08|474.07|471.67|0
1649835780000|2022-04-13 07:43:00|473.87|471.47|474.28|471.88|474.28|471.88|473.87|471.47|0
1649835790000|2022-04-13 07:43:10|474.07|471.67|474.28|471.88|474.28|471.88|474.07|471.67|0
1649835800000|2022-04-13 07:43:20|474.17|471.77|474.07|471.67|474.28|471.88|474.07|471.67|0
1649835810000|2022-04-13 07:43:30|473.87|471.47|473.87|471.47|473.87|471.47|473.87|471.47|0
1649835820000|2022-04-13 07:43:40|474.07|471.67|474.48|472.08|474.48|472.08|474.07|471.67|0
1649835830000|2022-04-13 07:43:50|474.28|471.88|474.28|471.88|474.28|471.88|474.07|471.67|0
1649835840000|2022-04-13 07:44:00|474.48|472.08|474.37|471.97|474.48|472.08|474.37|471.97|0
1649835850000|2022-04-13 07:44:10|474.28|471.88|474.07|471.67|474.28|471.88|474.07|471.67|0
1649835880000|2022-04-13 07:44:40|474.27|471.87|474.68|472.28|474.68|472.28|474.27|471.87|0
1649835890000|2022-04-13 07:44:50|474.58|472.18|474.58|472.18|474.58|472.18|474.48|472.08|0
1649835900000|2022-04-13 07:45:00|474.68|472.28|474.48|472.08|474.68|472.28|474.48|472.08|0
1649835910000|2022-04-13 07:45:10|474.68|472.28|474.68|472.28|474.68|472.28|474.68|472.28|0
1649835920000|2022-04-13 07:45:20|474.89|472.49|474.58|472.18|475.09|472.69|474.58|472.18|0
1649835930000|2022-04-13 07:45:30|474.37|471.97|474.48|472.08|474.48|472.08|473.87|471.47|0
1649835940000|2022-04-13 07:45:40|474.27|471.87|474.07|471.67|474.37|471.97|474.07|471.67|0
1649835950000|2022-04-13 07:45:50|474.17|471.77|474.07|471.67|474.17|471.77|473.96|471.56|0
1649835960000|2022-04-13 07:46:00|473.96|471.56|474.07|471.67|474.07|471.67|473.96|471.56|0
1649835970000|2022-04-13 07:46:10|474.17|471.77|474.27|471.87|474.27|471.87|474.17|471.77|0
1649835980000|2022-04-13 07:46:20|474.07|471.67|474.07|471.67|474.07|471.67|473.96|471.56|0
1649835990000|2022-04-13 07:46:30|474.27|471.87|474.17|471.77|474.27|471.87|474.07|471.67|0
1649836000000|2022-04-13 07:46:40|474.07|471.67|473.96|471.56|474.07|471.67|473.96|471.56|0
1649836010000|2022-04-13 07:46:50|474.07|471.67|474.68|472.28|474.89|472.49|474.07|471.67|0
1649836020000|2022-04-13 07:47:00|474.48|472.08|474.89|472.49|474.89|472.49|474.48|472.08|0
1649836030000|2022-04-13 07:47:10|475.09|472.69|474.89|472.49|475.3|472.9|474.89|472.49|0
1649836040000|2022-04-13 07:47:20|474.78|472.38|474.68|472.28|474.78|472.38|474.27|471.87|0
1649836050000|2022-04-13 07:47:30|474.58|472.18|474.68|472.28|474.68|472.28|474.58|472.18|0
1649836060000|2022-04-13 07:47:40|474.48|472.08|474.48|472.08|474.48|472.08|474.48|472.08|0
1649836070000|2022-04-13 07:47:50|474.68|472.28|475.09|472.69|475.09|472.69|474.68|472.28|0
1649836080000|2022-04-13 07:48:00|475.29|472.89|475.09|472.69|475.29|472.89|475.09|472.69|0
1649836090000|2022-04-13 07:48:10|474.98|472.58|474.98|472.58|474.98|472.58|474.98|472.58|0
1649836100000|2022-04-13 07:48:20|475.09|472.69|474.89|472.49|475.09|472.69|474.89|472.49|0
1649836110000|2022-04-13 07:48:30|475.09|472.69|474.68|472.28|475.09|472.69|474.68|472.28|0
1649836120000|2022-04-13 07:48:40|474.98|472.58|474.89|472.49|474.98|472.58|474.89|472.49|0
1649836130000|2022-04-13 07:48:50|474.98|472.58|475.09|472.69|475.09|472.69|474.89|472.49|0
1649836140000|2022-04-13 07:49:00|474.98|472.58|475.5|473.1|475.5|473.1|474.98|472.58|0
1649836150000|2022-04-13 07:49:10|475.6|473.2|475.6|473.2|475.7|473.3|475.6|473.2|0
1649836160000|2022-04-13 07:49:20|475.5|473.1|475.39|472.99|475.7|473.3|475.39|472.99|0
1649836170000|2022-04-13 07:49:30|475.09|472.69|474.88|472.48|475.19|472.79|474.88|472.48|0
1649836180000|2022-04-13 07:49:40|475.09|472.69|475.19|472.79|475.19|472.79|475.09|472.69|0
1649836190000|2022-04-13 07:49:50|475.29|472.89|475.09|472.69|475.39|472.99|475.09|472.69|0
1649836200000|2022-04-13 07:50:00|475.19|472.79|475.29|472.89|475.29|472.89|475.09|472.69|0
1649836210000|2022-04-13 07:50:10|475.09|472.69|475.09|472.69|475.5|473.1|475.09|472.69|0
1649836220000|2022-04-13 07:50:20|475.29|472.89|474.88|472.48|475.39|472.99|474.88|472.48|0
1649836230000|2022-04-13 07:50:30|474.98|472.58|474.88|472.48|474.98|472.58|474.68|472.28|0
1649836240000|2022-04-13 07:50:40|474.78|472.38|475.29|472.89|475.29|472.89|474.78|472.38|0
1649836250000|2022-04-13 07:50:50|474.68|472.28|474.47|472.07|474.68|472.28|474.47|472.07|0
1649836260000|2022-04-13 07:51:00|474.68|472.28|474.27|471.87|474.68|472.28|474.27|471.87|0
1649836270000|2022-04-13 07:51:10|474.07|471.67|474.16|471.76|474.27|471.87|474.07|471.67|0
1649836280000|2022-04-13 07:51:20|474.27|471.87|474.78|472.38|474.78|472.38|474.27|471.87|0
1649836290000|2022-04-13 07:51:30|474.88|472.48|474.47|472.07|474.88|472.48|474.47|472.07|0
1649836300000|2022-04-13 07:51:40|474.27|471.87|474.27|471.87|474.27|471.87|474.27|471.87|0
1649836310000|2022-04-13 07:51:50|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1649836320000|2022-04-13 07:52:00|474.37|471.97|474.07|471.67|474.37|471.97|474.07|471.67|0
1649836330000|2022-04-13 07:52:10|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1649836340000|2022-04-13 07:52:20|473.96|471.56|473.66|471.26|473.96|471.56|473.66|471.26|0
1649836350000|2022-04-13 07:52:30|473.86|471.46|473.55|471.15|473.86|471.46|473.55|471.15|0
1649836360000|2022-04-13 07:52:40|473.25|470.85|472.84|470.44|473.25|470.85|472.84|470.44|0
1649836370000|2022-04-13 07:52:50|472.73|470.33|472.63|470.23|472.84|470.44|472.63|470.23|0
1649836380000|2022-04-13 07:53:00|472.84|470.44|472.63|470.23|472.84|470.44|472.43|470.03|0
1649836390000|2022-04-13 07:53:10|472.84|470.44|473.25|470.85|473.25|470.85|472.84|470.44|0
1649836400000|2022-04-13 07:53:20|473.14|470.74|473.04|470.64|473.25|470.85|473.04|470.64|0
1649836410000|2022-04-13 07:53:30|473.25|470.85|473.45|471.05|473.45|471.05|473.25|470.85|0
1649836420000|2022-04-13 07:53:40|473.34|470.94|473.45|471.05|473.45|471.05|473.25|470.85|0
1649836430000|2022-04-13 07:53:50|473.14|470.74|473.25|470.85|473.25|470.85|473.14|470.74|0
1649836440000|2022-04-13 07:54:00|473.66|471.26|473.65|471.25|473.86|471.46|473.65|471.25|0
1649836450000|2022-04-13 07:54:10|473.86|471.46|473.65|471.25|473.86|471.46|473.65|471.25|0
1649836460000|2022-04-13 07:54:20|473.86|471.46|474.06|471.66|474.06|471.66|473.86|471.46|0
1649836470000|2022-04-13 07:54:30|473.86|471.46|473.45|471.05|473.86|471.46|473.45|471.05|0
1649836480000|2022-04-13 07:54:40|473.86|471.46|473.45|471.05|473.86|471.46|473.45|471.05|0
1649836490000|2022-04-13 07:54:50|473.55|471.15|473.45|471.05|473.55|471.15|473.45|471.05|0
1649836500000|2022-04-13 07:55:00|473.25|470.85|473.45|471.05|473.45|471.05|473.25|470.85|0
1649836510000|2022-04-13 07:55:10|473.65|471.25|473.65|471.25|473.65|471.25|473.65|471.25|0
1649836520000|2022-04-13 07:55:20|473.86|471.46|473.86|471.46|473.86|471.46|473.86|471.46|0
1649836530000|2022-04-13 07:55:30|474.06|471.66|473.75|471.35|474.06|471.66|473.55|471.15|0
1649836540000|2022-04-13 07:55:40|473.25|470.85|473.86|471.46|474.06|471.66|473.25|470.85|0
1649836550000|2022-04-13 07:55:50|473.65|471.25|473.86|471.46|473.86|471.46|473.65|471.25|0
1649836560000|2022-04-13 07:56:00|473.65|471.25|473.75|471.35|473.86|471.46|473.65|471.25|0
1649836570000|2022-04-13 07:56:10|473.65|471.25|474.06|471.66|474.06|471.66|473.65|471.25|0
1649836580000|2022-04-13 07:56:20|474.27|471.87|474.27|471.87|474.27|471.87|474.16|471.76|0
1649836590000|2022-04-13 07:56:30|474.16|471.76|474.16|471.76|474.16|471.76|474.06|471.66|0
1649836600000|2022-04-13 07:56:40|473.96|471.56|473.65|471.25|473.96|471.56|473.65|471.25|0
1649836610000|2022-04-13 07:56:50|473.86|471.46|473.86|471.46|473.86|471.46|473.86|471.46|0
1649836620000|2022-04-13 07:57:00|474.06|471.66|473.96|471.56|474.06|471.66|473.96|471.56|0
1649836630000|2022-04-13 07:57:10|473.86|471.46|473.04|470.64|473.86|471.46|473.04|470.64|0
1649836640000|2022-04-13 07:57:20|472.93|470.53|472.84|470.44|472.93|470.53|472.73|470.33|0
1649836650000|2022-04-13 07:57:30|472.93|470.53|473.04|470.64|473.04|470.64|472.93|470.53|0
1649836660000|2022-04-13 07:57:40|472.93|470.53|472.63|470.23|473.04|470.64|472.63|470.23|0
1649836670000|2022-04-13 07:57:50|471.81|469.41|472.02|469.62|472.12|469.72|471.81|469.41|0
1649836680000|2022-04-13 07:58:00|472.12|469.72|472.22|469.82|472.22|469.82|471.81|469.41|0
1649836690000|2022-04-13 07:58:10|472.12|469.72|471.91|469.51|472.12|469.72|471.81|469.41|0
1649836700000|2022-04-13 07:58:20|472.02|469.62|472.32|469.92|472.32|469.92|472.02|469.62|0
1649836710000|2022-04-13 07:58:30|471.81|469.41|471.71|469.31|472.02|469.62|471.71|469.31|0
1649836720000|2022-04-13 07:58:40|471.61|469.21|472.02|469.62|472.02|469.62|471.5|469.1|0
1649836730000|2022-04-13 07:58:50|471.71|469.31|471.81|469.41|472.02|469.62|471.71|469.31|0
1649836740000|2022-04-13 07:59:00|471.71|469.31|471.81|469.41|471.81|469.41|471.71|469.31|0
1649836750000|2022-04-13 07:59:10|471.61|469.21|471.41|469.01|471.61|469.21|471.41|469.01|0
1649836760000|2022-04-13 07:59:20|471.5|469.1|472.43|470.03|472.43|470.03|471.5|469.1|0
1649836770000|2022-04-13 07:59:30|472.22|469.82|472.22|469.82|472.22|469.82|472.22|469.82|0
1649836780000|2022-04-13 07:59:40|472.32|469.92|472.32|469.92|472.32|469.92|472.32|469.92|0
1649836790000|2022-04-13 07:59:50|472.63|470.23|472.43|470.03|472.63|470.23|472.32|469.92|0
1649836800000|2022-04-13 08:00:00|472.22|469.82|472.43|470.03|472.43|470.03|472.22|469.82|0
1649836810000|2022-04-13 08:00:10|472.22|469.82|472.02|469.62|472.22|469.82|472.02|469.62|0
1649836820000|2022-04-13 08:00:20|471.91|469.51|471.61|469.21|471.91|469.51|471.61|469.21|0
1649836830000|2022-04-13 08:00:30|471.71|469.31|471.71|469.31|471.71|469.31|471.71|469.31|0
1649836840000|2022-04-13 08:00:40|471.81|469.41|472.02|469.62|472.02|469.62|471.71|469.31|0
1649836850000|2022-04-13 08:00:50|472.11|469.71|472.63|470.23|472.63|470.23|472.02|469.62|0
1649836860000|2022-04-13 08:01:00|473.04|470.64|473.14|470.74|473.14|470.74|473.04|470.64|0
1649836870000|2022-04-13 08:01:10|473.45|471.05|473.24|470.84|473.45|471.05|473.24|470.84|0
1649836880000|2022-04-13 08:01:20|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1649836890000|2022-04-13 08:01:30|473.65|471.25|473.85|471.45|474.06|471.66|473.65|471.25|0
1649836900000|2022-04-13 08:01:40|474.06|471.66|473.95|471.55|474.06|471.66|473.95|471.55|0
1649836910000|2022-04-13 08:01:50|474.06|471.66|474.26|471.86|474.26|471.86|474.06|471.66|0
1649836920000|2022-04-13 08:02:00|474.67|472.27|474.88|472.48|474.88|472.48|474.67|472.27|0
1649836930000|2022-04-13 08:02:10|475.18|472.78|475.69|473.29|475.69|473.29|475.18|472.78|0
1649836940000|2022-04-13 08:02:20|475.08|472.68|475.69|473.29|475.69|473.29|475.08|472.68|0
1649836950000|2022-04-13 08:02:30|475.59|473.19|475.49|473.09|475.59|473.19|475.49|473.09|0
1649836960000|2022-04-13 08:02:40|475.69|473.29|475.69|473.29|475.9|473.5|475.69|473.29|0
1649836970000|2022-04-13 08:02:50|475.9|473.5|475.9|473.5|476.1|473.7|475.9|473.5|0
1649836980000|2022-04-13 08:03:00|476.1|473.7|476.72|474.32|476.72|474.32|476.1|473.7|0
1649836990000|2022-04-13 08:03:10|476.82|474.42|476.92|474.52|476.92|474.52|476.72|474.32|0
1649837000000|2022-04-13 08:03:20|476.72|474.32|476.92|474.52|476.92|474.52|476.72|474.32|0
1649837010000|2022-04-13 08:03:30|477.02|474.62|476.92|474.52|477.13|474.73|476.92|474.52|0
1649837020000|2022-04-13 08:03:40|477.02|474.62|476.81|474.41|477.02|474.62|476.81|474.41|0
1649837030000|2022-04-13 08:03:50|476.92|474.52|476.51|474.11|476.92|474.52|476.51|474.11|0
1649837040000|2022-04-13 08:04:00|476.1|473.7|475.9|473.5|476.1|473.7|475.9|473.5|0
1649837050000|2022-04-13 08:04:10|476|473.6|476|473.6|476.1|473.7|476|473.6|0
1649837060000|2022-04-13 08:04:20|476.31|473.91|475.9|473.5|476.31|473.91|475.9|473.5|0
1649837070000|2022-04-13 08:04:30|476.1|473.7|475.49|473.09|476.1|473.7|475.49|473.09|0
1649837080000|2022-04-13 08:04:40|475.69|473.29|475.69|473.29|475.69|473.29|475.69|473.29|0
1649837090000|2022-04-13 08:04:50|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1649837100000|2022-04-13 08:05:00|475.38|472.98|475.79|473.39|475.79|473.39|475.38|472.98|0
1649837110000|2022-04-13 08:05:10|475.69|473.29|476.31|473.91|476.31|473.91|475.69|473.29|0
1649837120000|2022-04-13 08:05:20|476.51|474.11|476.31|473.91|476.51|474.11|476.2|473.8|0
1649837130000|2022-04-13 08:05:30|476.1|473.7|477.12|474.72|477.12|474.72|476.1|473.7|0
1649837140000|2022-04-13 08:05:40|477.53|475.13|478.15|475.75|478.15|475.75|477.53|475.13|0
1649837150000|2022-04-13 08:05:50|477.94|475.54|478.35|475.95|478.35|475.95|477.94|475.54|0
1649837160000|2022-04-13 08:06:00|477.94|475.54|478.15|475.75|478.15|475.75|477.74|475.34|0
1649837170000|2022-04-13 08:06:10|477.94|475.54|478.15|475.75|478.35|475.95|477.94|475.54|0
1649837180000|2022-04-13 08:06:20|477.94|475.54|477.94|475.54|477.94|475.54|477.94|475.54|0
1649837200000|2022-04-13 08:06:40|477.84|475.44|478.15|475.75|478.15|475.75|477.84|475.44|0
1649837210000|2022-04-13 08:06:50|477.94|475.54|477.84|475.44|477.94|475.54|477.84|475.44|0
1649837220000|2022-04-13 08:07:00|477.74|475.34|477.33|474.93|477.74|475.34|476.92|474.52|0
1649837230000|2022-04-13 08:07:10|477.84|475.44|477.74|475.34|477.84|475.44|477.74|475.34|0
1649837240000|2022-04-13 08:07:20|477.84|475.44|477.63|475.23|477.84|475.44|477.53|475.13|0
1649837250000|2022-04-13 08:07:30|477.53|475.13|477.63|475.23|477.74|475.34|477.33|474.93|0
1649837260000|2022-04-13 08:07:40|477.74|475.34|477.84|475.44|477.84|475.44|477.74|475.34|0
1649837270000|2022-04-13 08:07:50|477.74|475.34|477.94|475.54|478.15|475.75|477.74|475.34|0
1649837280000|2022-04-13 08:08:00|478.56|476.16|477.94|475.54|478.56|476.16|477.94|475.54|0
1649837290000|2022-04-13 08:08:10|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1649837300000|2022-04-13 08:08:20|477.74|475.34|477.84|475.44|477.84|475.44|477.74|475.34|0
1649837310000|2022-04-13 08:08:30|477.74|475.34|477.94|475.54|477.94|475.54|477.74|475.34|0
1649837320000|2022-04-13 08:08:40|478.25|475.85|478.15|475.75|478.35|475.95|478.15|475.75|0
1649837330000|2022-04-13 08:08:50|478.35|475.95|478.25|475.85|478.35|475.95|478.15|475.75|0
1649837340000|2022-04-13 08:09:00|478.15|475.75|478.15|475.75|478.15|475.75|478.15|475.75|0
1649837350000|2022-04-13 08:09:10|477.94|475.54|477.74|475.34|477.94|475.54|477.74|475.34|0
1649837360000|2022-04-13 08:09:20|477.94|475.54|477.94|475.54|477.94|475.54|477.74|475.34|0
1649837370000|2022-04-13 08:09:30|477.74|475.34|477.33|474.93|477.74|475.34|477.33|474.93|0
1649837380000|2022-04-13 08:09:40|477.53|475.13|477.53|475.13|477.53|475.13|477.33|474.93|0
1649837390000|2022-04-13 08:09:50|477.42|475.02|477.33|474.93|477.42|475.02|477.33|474.93|0
1649837400000|2022-04-13 08:10:00|477.12|474.72|477.42|475.02|477.42|475.02|477.12|474.72|0
1649837410000|2022-04-13 08:10:10|477.12|474.72|476.71|474.31|477.33|474.93|476.71|474.31|0
1649837420000|2022-04-13 08:10:20|476.92|474.52|476.3|473.9|476.92|474.52|476.3|473.9|0
1649837430000|2022-04-13 08:10:30|476.2|473.8|476.2|473.8|476.2|473.8|475.89|473.49|0
1649837440000|2022-04-13 08:10:40|475.99|473.59|476.71|474.31|476.71|474.31|475.99|473.59|0
1649837450000|2022-04-13 08:10:50|476.6|474.2|476.92|474.52|476.92|474.52|476.6|474.2|0
1649837460000|2022-04-13 08:11:00|477.12|474.72|476.6|474.2|477.12|474.72|476.6|474.2|0
1649837470000|2022-04-13 08:11:10|476.3|473.9|476.51|474.11|476.51|474.11|476.3|473.9|0
1649837480000|2022-04-13 08:11:20|476.6|474.2|476.4|474|476.6|474.2|476.4|474|0
1649837490000|2022-04-13 08:11:30|476.3|473.9|476.71|474.31|476.71|474.31|476.3|473.9|0
1649837500000|2022-04-13 08:11:40|476.6|474.2|476.92|474.52|476.92|474.52|476.6|474.2|0
1649837510000|2022-04-13 08:11:50|476.71|474.31|476.51|474.11|476.71|474.31|476.51|474.11|0
1649837520000|2022-04-13 08:12:00|476.6|474.2|476.92|474.52|476.92|474.52|476.6|474.2|0
1649837530000|2022-04-13 08:12:10|476.81|474.41|476.51|474.11|476.81|474.41|476.51|474.11|0
1649837540000|2022-04-13 08:12:20|476.71|474.31|476.1|473.7|476.71|474.31|476.1|473.7|0
1649837550000|2022-04-13 08:12:30|475.89|473.49|476.1|473.7|476.1|473.7|475.89|473.49|0
1649837560000|2022-04-13 08:12:40|475.99|473.59|476.1|473.7|476.1|473.7|475.99|473.59|0
1649837570000|2022-04-13 08:12:50|475.99|473.59|475.89|473.49|475.99|473.59|475.89|473.49|0
1649837580000|2022-04-13 08:13:00|476.1|473.7|475.69|473.29|476.1|473.7|475.69|473.29|0
1649837590000|2022-04-13 08:13:10|475.78|473.38|475.78|473.38|475.78|473.38|475.69|473.29|0
1649837600000|2022-04-13 08:13:20|475.69|473.29|475.07|472.67|475.69|473.29|474.87|472.47|0
1649837610000|2022-04-13 08:13:30|474.87|472.47|475.69|473.29|475.69|473.29|474.87|472.47|0
1649837620000|2022-04-13 08:13:40|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1649837630000|2022-04-13 08:13:50|475.28|472.88|475.48|473.08|475.48|473.08|475.28|472.88|0
1649837640000|2022-04-13 08:14:00|475.78|473.38|475.89|473.49|475.89|473.49|475.78|473.38|0
1649837650000|2022-04-13 08:14:10|475.48|473.08|475.28|472.88|475.48|473.08|475.28|472.88|0
1649837660000|2022-04-13 08:14:20|475.07|472.67|475.17|472.77|475.17|472.77|475.07|472.67|0
1649837670000|2022-04-13 08:14:30|475.07|472.67|475.07|472.67|475.07|472.67|474.87|472.47|0
1649837690000|2022-04-13 08:14:50|475.17|472.77|475.17|472.77|475.17|472.77|475.17|472.77|0
1649837700000|2022-04-13 08:15:00|475.07|472.67|475.58|473.18|475.58|473.18|475.07|472.67|0
1649837710000|2022-04-13 08:15:10|476.19|473.79|476.09|473.69|476.19|473.79|476.09|473.69|0
1649837720000|2022-04-13 08:15:20|475.99|473.59|476.09|473.69|476.09|473.69|475.99|473.59|0
1649837730000|2022-04-13 08:15:30|476.19|473.79|476.3|473.9|476.3|473.9|476.19|473.79|0
1649837740000|2022-04-13 08:15:40|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1649837750000|2022-04-13 08:15:50|476.09|473.69|476.19|473.79|476.19|473.79|476.09|473.69|0
1649837760000|2022-04-13 08:16:00|476.09|473.69|476.81|474.41|476.81|474.41|476.09|473.69|0
1649837770000|2022-04-13 08:16:10|476.71|474.31|476.09|473.69|476.91|474.51|476.09|473.69|0
1649837780000|2022-04-13 08:16:20|475.89|473.49|475.58|473.18|475.89|473.49|475.58|473.18|0
1649837790000|2022-04-13 08:16:30|475.48|473.08|475.68|473.28|475.89|473.49|475.48|473.08|0
1649837800000|2022-04-13 08:16:40|475.78|473.38|476.09|473.69|476.09|473.69|475.78|473.38|0
1649837810000|2022-04-13 08:16:50|475.99|473.59|476.09|473.69|476.09|473.69|475.99|473.59|0
1649837820000|2022-04-13 08:17:00|476.5|474.1|476.09|473.69|476.5|474.1|476.09|473.69|0
1649837830000|2022-04-13 08:17:10|476.3|473.9|476.4|474|476.5|474.1|476.3|473.9|0
1649837840000|2022-04-13 08:17:20|476.3|473.9|476.5|474.1|476.5|474.1|476.3|473.9|0
1649837850000|2022-04-13 08:17:30|476.09|473.69|475.78|473.38|476.09|473.69|475.78|473.38|0
1649837860000|2022-04-13 08:17:40|475.89|473.49|475.99|473.59|475.99|473.59|475.78|473.38|0
1649837870000|2022-04-13 08:17:50|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1649837880000|2022-04-13 08:18:00|475.78|473.38|475.48|473.08|475.78|473.38|475.48|473.08|0
1649837890000|2022-04-13 08:18:10|475.68|473.28|475.78|473.38|475.78|473.38|475.68|473.28|0
1649837900000|2022-04-13 08:18:20|475.68|473.28|475.68|473.28|475.68|473.28|475.58|473.18|0
1649837910000|2022-04-13 08:18:30|475.78|473.38|475.78|473.38|475.89|473.49|475.68|473.28|0
1649837920000|2022-04-13 08:18:40|475.68|473.28|475.68|473.28|475.78|473.38|475.58|473.18|0
1649837930000|2022-04-13 08:18:50|475.78|473.38|475.89|473.49|475.89|473.49|475.78|473.38|0
1649837940000|2022-04-13 08:19:00|476.09|473.69|476.09|473.69|476.09|473.69|476.09|473.69|0
1649837950000|2022-04-13 08:19:10|475.89|473.49|475.48|473.08|475.89|473.49|475.48|473.08|0
1649837960000|2022-04-13 08:19:20|475.07|472.67|474.86|472.46|475.17|472.77|474.86|472.46|0
1649837970000|2022-04-13 08:19:30|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1649837980000|2022-04-13 08:19:40|475.27|472.87|475.07|472.67|475.27|472.87|475.07|472.67|0
1649837990000|2022-04-13 08:19:50|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1649838000000|2022-04-13 08:20:00|474.76|472.36|474.86|472.46|474.86|472.46|474.76|472.36|0
1649838010000|2022-04-13 08:20:10|474.66|472.26|474.76|472.36|474.76|472.36|474.66|472.26|0
1649838020000|2022-04-13 08:20:20|474.66|472.26|474.76|472.36|474.76|472.36|474.66|472.26|0
1649838030000|2022-04-13 08:20:30|474.66|472.26|474.55|472.15|474.66|472.26|474.25|471.85|0
1649838040000|2022-04-13 08:20:40|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1649838050000|2022-04-13 08:20:50|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1649838060000|2022-04-13 08:21:00|474.35|471.95|474.25|471.85|474.35|471.95|474.25|471.85|0
1649838070000|2022-04-13 08:21:10|474.14|471.74|473.84|471.44|474.14|471.74|473.84|471.44|0
1649838080000|2022-04-13 08:21:20|474.04|471.64|474.04|471.64|474.04|471.64|474.04|471.64|0
1649838090000|2022-04-13 08:21:30|474.25|471.85|474.25|471.85|474.25|471.85|474.25|471.85|0
1649838100000|2022-04-13 08:21:40|474.35|471.95|474.45|472.05|474.45|472.05|474.25|471.85|0
1649838110000|2022-04-13 08:21:50|474.55|472.15|474.45|472.05|474.55|472.15|474.45|472.05|0
1649838120000|2022-04-13 08:22:00|474.66|472.26|474.35|471.95|474.66|472.26|474.35|471.95|0
1649838130000|2022-04-13 08:22:10|474.04|471.64|474.45|472.05|474.45|472.05|474.04|471.64|0
1649838140000|2022-04-13 08:22:20|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1649838160000|2022-04-13 08:22:40|474.86|472.46|474.86|472.46|474.86|472.46|474.66|472.26|0
1649838170000|2022-04-13 08:22:50|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1649838180000|2022-04-13 08:23:00|474.86|472.46|475.16|472.76|475.16|472.76|474.86|472.46|0
1649838190000|2022-04-13 08:23:10|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1649838200000|2022-04-13 08:23:20|475.06|472.66|475.16|472.76|475.16|472.76|475.06|472.66|0
1649838210000|2022-04-13 08:23:30|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1649838220000|2022-04-13 08:23:40|475.37|472.97|475.27|472.87|475.37|472.97|475.27|472.87|0
1649838230000|2022-04-13 08:23:50|475.47|473.07|475.27|472.87|475.47|473.07|475.27|472.87|0
1649838240000|2022-04-13 08:24:00|475.16|472.76|475.06|472.66|475.16|472.76|475.06|472.66|0
1649838250000|2022-04-13 08:24:10|474.86|472.46|475.06|472.66|475.06|472.66|474.86|472.46|0
1649838270000|2022-04-13 08:24:30|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1649838280000|2022-04-13 08:24:40|475.16|472.76|475.06|472.66|475.16|472.76|475.06|472.66|0
1649838290000|2022-04-13 08:24:50|475.27|472.87|475.16|472.76|475.27|472.87|475.16|472.76|0
1649838300000|2022-04-13 08:25:00|475.27|472.87|474.86|472.46|475.27|472.87|474.86|472.46|0
1649838310000|2022-04-13 08:25:10|474.65|472.25|474.86|472.46|474.86|472.46|474.65|472.25|0
1649838320000|2022-04-13 08:25:20|474.75|472.35|474.75|472.35|474.75|472.35|474.65|472.25|0
1649838330000|2022-04-13 08:25:30|474.65|472.25|474.65|472.25|474.65|472.25|474.45|472.05|0
1649838340000|2022-04-13 08:25:40|474.45|472.05|474.45|472.05|474.45|472.05|474.45|472.05|0
1649838350000|2022-04-13 08:25:50|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1649838360000|2022-04-13 08:26:00|474.04|471.64|473.84|471.44|474.04|471.64|473.84|471.44|0
1649838370000|2022-04-13 08:26:10|473.63|471.23|473.43|471.03|473.63|471.23|473.43|471.03|0
1649838380000|2022-04-13 08:26:20|473.02|470.62|472.61|470.21|473.02|470.62|472.61|470.21|0
1649838390000|2022-04-13 08:26:30|473.02|470.62|472.61|470.21|473.12|470.72|472.61|470.21|0
1649838400000|2022-04-13 08:26:40|472.41|470.01|472.61|470.21|472.61|470.21|472.41|470.01|0
1649838410000|2022-04-13 08:26:50|472.71|470.31|473.02|470.62|473.02|470.62|472.71|470.31|0
1649838420000|2022-04-13 08:27:00|473.43|471.03|473.43|471.03|473.43|471.03|473.22|470.82|0
1649838430000|2022-04-13 08:27:10|473.22|470.82|473.32|470.92|473.32|470.92|473.12|470.72|0
1649838440000|2022-04-13 08:27:20|473.43|471.03|473.22|470.82|473.43|471.03|473.02|470.62|0
1649838450000|2022-04-13 08:27:30|473.12|470.72|473.22|470.82|473.22|470.82|473.12|470.72|0
1649838460000|2022-04-13 08:27:40|473.32|470.92|473.02|470.62|473.32|470.92|473.02|470.62|0
1649838470000|2022-04-13 08:27:50|473.22|470.82|473.02|470.62|473.22|470.82|473.02|470.62|0
1649838480000|2022-04-13 08:28:00|472.81|470.41|473.02|470.62|473.02|470.62|472.81|470.41|0
1649838490000|2022-04-13 08:28:10|472.81|470.41|473.12|470.72|473.12|470.72|472.81|470.41|0
1649838500000|2022-04-13 08:28:20|473.02|470.62|473.43|471.03|473.43|471.03|473.02|470.62|0
1649838510000|2022-04-13 08:28:30|473.22|470.82|473.52|471.12|473.52|471.12|473.02|470.62|0
1649838520000|2022-04-13 08:28:40|473.63|471.23|473.43|471.03|473.63|471.23|473.43|471.03|0
1649838530000|2022-04-13 08:28:50|473.63|471.23|474.04|471.64|474.04|471.64|473.63|471.23|0
1649838540000|2022-04-13 08:29:00|473.93|471.53|474.24|471.84|474.24|471.84|473.83|471.43|0
1649838550000|2022-04-13 08:29:10|474.14|471.74|474.04|471.64|474.14|471.74|474.04|471.64|0
1649838560000|2022-04-13 08:29:20|473.83|471.43|473.93|471.53|474.04|471.64|473.83|471.43|0
1649838570000|2022-04-13 08:29:30|474.24|471.84|473.93|471.53|474.24|471.84|473.93|471.53|0
1649838580000|2022-04-13 08:29:40|473.52|471.12|473.52|471.12|473.52|471.12|473.42|471.02|0
1649838590000|2022-04-13 08:29:50|473.22|470.82|473.22|470.82|473.22|470.82|473.02|470.62|0
1649838600000|2022-04-13 08:30:00|473.02|470.62|472.81|470.41|473.22|470.82|472.81|470.41|0
1649838610000|2022-04-13 08:30:10|472.71|470.31|473.02|470.62|473.02|470.62|472.71|470.31|0
1649838620000|2022-04-13 08:30:20|472.81|470.41|472.2|469.8|472.81|470.41|472.2|469.8|0
1649838630000|2022-04-13 08:30:30|472.4|470|471.99|469.59|472.4|470|471.99|469.59|0
1649838640000|2022-04-13 08:30:40|472.2|469.8|472.4|470|472.4|470|472.2|469.8|0
1649838650000|2022-04-13 08:30:50|472.2|469.8|472.4|470|472.61|470.21|472.2|469.8|0
1649838660000|2022-04-13 08:31:00|472.81|470.41|473.02|470.62|473.02|470.62|472.7|470.3|0
1649838670000|2022-04-13 08:31:10|472.81|470.41|473.01|470.61|473.01|470.61|472.81|470.41|0
1649838680000|2022-04-13 08:31:20|472.81|470.41|472.81|470.41|472.91|470.51|472.81|470.41|0
1649838690000|2022-04-13 08:31:30|473.22|470.82|473.32|470.92|473.32|470.92|473.22|470.82|0
1649838700000|2022-04-13 08:31:40|473.42|471.02|473.32|470.92|473.42|471.02|473.32|470.92|0
1649838710000|2022-04-13 08:31:50|473.22|470.82|473.42|471.02|473.42|471.02|473.22|470.82|0
1649838720000|2022-04-13 08:32:00|473.63|471.23|473.83|471.43|473.83|471.43|473.63|471.23|0
1649838730000|2022-04-13 08:32:10|474.04|471.64|474.24|471.84|474.24|471.84|474.04|471.64|0
1649838740000|2022-04-13 08:32:20|474.04|471.64|474.04|471.64|474.04|471.64|474.04|471.64|0
1649838750000|2022-04-13 08:32:30|474.24|471.84|473.63|471.23|474.24|471.84|473.63|471.23|0
1649838760000|2022-04-13 08:32:40|474.04|471.64|474.04|471.64|474.24|471.84|474.04|471.64|0
1649838770000|2022-04-13 08:32:50|474.24|471.84|474.04|471.64|474.24|471.84|474.04|471.64|0
1649838780000|2022-04-13 08:33:00|474.24|471.84|474.04|471.64|474.24|471.84|474.04|471.64|0
1649838790000|2022-04-13 08:33:10|473.93|471.53|473.93|471.53|473.93|471.53|473.93|471.53|0
1649838800000|2022-04-13 08:33:20|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1649838820000|2022-04-13 08:33:40|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1649838830000|2022-04-13 08:33:50|473.93|471.53|473.93|471.53|473.93|471.53|473.93|471.53|0
1649838840000|2022-04-13 08:34:00|473.83|471.43|473.93|471.53|474.03|471.63|473.83|471.43|0
1649838850000|2022-04-13 08:34:10|474.03|471.63|474.24|471.84|474.24|471.84|474.03|471.63|0
1649838860000|2022-04-13 08:34:20|474.44|472.04|474.24|471.84|474.44|472.04|474.24|471.84|0
1649838870000|2022-04-13 08:34:30|474.44|472.04|474.24|471.84|474.44|472.04|474.24|471.84|0
1649838880000|2022-04-13 08:34:40|474.03|471.63|474.24|471.84|474.24|471.84|474.03|471.63|0
1649838890000|2022-04-13 08:34:50|474.34|471.94|474.24|471.84|474.34|471.94|474.24|471.84|0
1649838900000|2022-04-13 08:35:00|474.34|471.94|473.83|471.43|474.34|471.94|473.83|471.43|0
1649838910000|2022-04-13 08:35:10|473.62|471.22|473.83|471.43|473.83|471.43|473.62|471.22|0
1649838920000|2022-04-13 08:35:20|474.03|471.63|473.42|471.02|474.03|471.63|473.42|471.02|0
1649838930000|2022-04-13 08:35:30|473.52|471.12|473.52|471.12|473.52|471.12|473.52|471.12|0
1649838940000|2022-04-13 08:35:40|473.42|471.02|472.81|470.41|473.42|471.02|472.81|470.41|0
1649838950000|2022-04-13 08:35:50|472.6|470.2|472.81|470.41|472.81|470.41|472.6|470.2|0
1649838960000|2022-04-13 08:36:00|473.01|470.61|473.11|470.71|473.22|470.82|473.01|470.61|0
1649838970000|2022-04-13 08:36:10|473.22|470.82|473.22|470.82|473.31|470.91|473.22|470.82|0
1649838980000|2022-04-13 08:36:20|473.31|470.91|473.31|470.91|473.42|471.02|473.31|470.91|0
1649838990000|2022-04-13 08:36:30|473.42|471.02|472.81|470.41|473.42|471.02|472.81|470.41|0
1649839010000|2022-04-13 08:36:50|473.42|471.02|473.42|471.02|473.52|471.12|473.42|471.02|0
1649839020000|2022-04-13 08:37:00|473.52|471.12|473.62|471.22|473.62|471.22|473.42|471.02|0
1649839030000|2022-04-13 08:37:10|473.52|471.12|473.52|471.12|473.62|471.22|473.52|471.12|0
1649839040000|2022-04-13 08:37:20|473.62|471.22|473.42|471.02|473.62|471.22|473.42|471.02|0
1649839050000|2022-04-13 08:37:30|473.62|471.22|473.83|471.43|473.83|471.43|473.62|471.22|0
1649839060000|2022-04-13 08:37:40|473.72|471.32|473.72|471.32|473.83|471.43|473.72|471.32|0
1649839070000|2022-04-13 08:37:50|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1649839080000|2022-04-13 08:38:00|473.62|471.22|473.42|471.02|473.62|471.22|473.21|470.81|0
1649839090000|2022-04-13 08:38:10|473.52|471.12|473.62|471.22|473.62|471.22|473.42|471.02|0
1649839100000|2022-04-13 08:38:20|473.83|471.43|473.21|470.81|473.83|471.43|473.21|470.81|0
1649839110000|2022-04-13 08:38:30|473.42|471.02|473.31|470.91|473.42|471.02|473.31|470.91|0
1649839120000|2022-04-13 08:38:40|473.21|470.81|473.31|470.91|473.31|470.91|473.21|470.81|0
1649839130000|2022-04-13 08:38:50|473.62|471.22|473.42|471.02|473.62|471.22|473.42|471.02|0
1649839140000|2022-04-13 08:39:00|473.62|471.22|473.52|471.12|473.62|471.22|473.52|471.12|0
1649839150000|2022-04-13 08:39:10|473.83|471.43|473.72|471.32|473.83|471.43|473.62|471.22|0
1649839160000|2022-04-13 08:39:20|473.83|471.43|473.62|471.22|473.83|471.43|473.62|471.22|0
1649839170000|2022-04-13 08:39:30|473.83|471.43|473.42|471.02|473.83|471.43|473.42|471.02|0
1649839180000|2022-04-13 08:39:40|473.21|470.81|473.01|470.61|473.21|470.81|473.01|470.61|0
1649839190000|2022-04-13 08:39:50|472.8|470.4|472.8|470.4|472.9|470.5|472.8|470.4|0
1649839200000|2022-04-13 08:40:00|473.01|470.61|473.01|470.61|473.21|470.81|473.01|470.61|0
1649839210000|2022-04-13 08:40:10|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1649839220000|2022-04-13 08:40:20|473.42|471.02|473.21|470.81|473.42|471.02|473.21|470.81|0
1649839230000|2022-04-13 08:40:30|473.31|470.91|473.42|471.02|473.42|471.02|473.31|470.91|0
1649839260000|2022-04-13 08:41:00|473.21|470.81|473.42|471.02|473.42|471.02|473.21|470.81|0
1649839270000|2022-04-13 08:41:10|473.62|471.22|473.92|471.52|473.92|471.52|473.62|471.22|0
1649839280000|2022-04-13 08:41:20|473.82|471.42|474.13|471.73|474.13|471.73|473.82|471.42|0
1649839290000|2022-04-13 08:41:30|474.03|471.63|474.85|472.45|474.85|472.45|474.03|471.63|0
1649839300000|2022-04-13 08:41:40|475.05|472.65|475.26|472.86|475.26|472.86|475.05|472.65|0
1649839310000|2022-04-13 08:41:50|475.46|473.06|475.26|472.86|475.46|473.06|475.26|472.86|0
1649839320000|2022-04-13 08:42:00|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1649839330000|2022-04-13 08:42:10|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1649839340000|2022-04-13 08:42:20|475.46|473.06|476.07|473.67|476.07|473.67|475.46|473.06|0
1649839350000|2022-04-13 08:42:30|476.38|473.98|476.58|474.18|476.58|474.18|476.28|473.88|0
1649839360000|2022-04-13 08:42:40|476.48|474.08|476.28|473.88|476.48|474.08|476.28|473.88|0
1649839370000|2022-04-13 08:42:50|476.48|474.08|476.38|473.98|476.48|474.08|476.38|473.98|0
1649839380000|2022-04-13 08:43:00|476.48|474.08|476.28|473.88|476.48|474.08|476.28|473.88|0
1649839390000|2022-04-13 08:43:10|476.38|473.98|476.28|473.88|476.38|473.98|476.28|473.88|0
1649839400000|2022-04-13 08:43:20|477.1|474.7|477.1|474.7|477.1|474.7|476.89|474.49|0
1649839410000|2022-04-13 08:43:30|477.3|474.9|477.1|474.7|477.61|475.21|477.1|474.7|0
1649839420000|2022-04-13 08:43:40|476.89|474.49|476.89|474.49|476.89|474.49|476.89|474.49|0
1649839430000|2022-04-13 08:43:50|476.48|474.08|476.48|474.08|476.48|474.08|476.48|474.08|0
1649839450000|2022-04-13 08:44:10|476.69|474.29|476.58|474.18|476.69|474.29|476.48|474.08|0
1649839460000|2022-04-13 08:44:20|476.69|474.29|476.89|474.49|476.89|474.49|476.69|474.29|0
1649839470000|2022-04-13 08:44:30|477.6|475.2|477.6|475.2|477.6|475.2|477.6|475.2|0
1649839480000|2022-04-13 08:44:40|477.71|475.31|477.3|474.9|477.71|475.31|477.1|474.7|0
1649839490000|2022-04-13 08:44:50|477.51|475.11|477.51|475.11|477.51|475.11|477.51|475.11|0
1649839500000|2022-04-13 08:45:00|477.92|475.52|477.92|475.52|477.92|475.52|477.92|475.52|0
1649839510000|2022-04-13 08:45:10|477.81|475.41|477.71|475.31|477.92|475.52|477.71|475.31|0
1649839520000|2022-04-13 08:45:20|477.92|475.52|477.81|475.41|477.92|475.52|477.81|475.41|0
1649839530000|2022-04-13 08:45:30|478.12|475.72|477.81|475.41|478.12|475.72|477.81|475.41|0
1649839540000|2022-04-13 08:45:40|477.71|475.31|478.12|475.72|478.12|475.72|477.71|475.31|0
1649839550000|2022-04-13 08:45:50|477.92|475.52|477.92|475.52|477.92|475.52|477.92|475.52|0
1649839560000|2022-04-13 08:46:00|478.74|476.34|478.74|476.34|478.94|476.54|478.74|476.34|0
1649839570000|2022-04-13 08:46:10|479.15|476.75|479.15|476.75|479.15|476.75|479.15|476.75|0
1649839580000|2022-04-13 08:46:20|478.94|476.54|479.35|476.95|479.35|476.95|478.94|476.54|0
1649839590000|2022-04-13 08:46:30|479.56|477.16|479.56|477.16|479.56|477.16|479.35|476.95|0
1649839600000|2022-04-13 08:46:40|479.35|476.95|479.35|476.95|479.35|476.95|479.35|476.95|0
1649839610000|2022-04-13 08:46:50|479.56|477.16|479.56|477.16|479.56|477.16|479.56|477.16|0
1649839620000|2022-04-13 08:47:00|479.35|476.95|479.35|476.95|479.35|476.95|479.35|476.95|0
1649839630000|2022-04-13 08:47:10|479.14|476.74|479.24|476.84|479.24|476.84|479.14|476.74|0
1649839640000|2022-04-13 08:47:20|479.14|476.74|479.35|476.95|479.35|476.95|479.14|476.74|0
1649839650000|2022-04-13 08:47:30|479.24|476.84|479.35|476.95|479.35|476.95|479.24|476.84|0
1649839660000|2022-04-13 08:47:40|479.76|477.36|479.55|477.15|479.76|477.36|479.55|477.15|0
1649839670000|2022-04-13 08:47:50|479.35|476.95|479.55|477.15|479.55|477.15|479.35|476.95|0
1649839680000|2022-04-13 08:48:00|479.35|476.95|479.55|477.15|479.55|477.15|479.35|476.95|0
1649839690000|2022-04-13 08:48:10|479.35|476.95|478.73|476.33|479.35|476.95|478.73|476.33|0
1649839700000|2022-04-13 08:48:20|478.53|476.13|478.73|476.33|478.73|476.33|478.53|476.13|0
1649839710000|2022-04-13 08:48:30|478.53|476.13|478.73|476.33|478.73|476.33|478.53|476.13|0
1649839720000|2022-04-13 08:48:40|478.94|476.54|479.04|476.64|479.04|476.64|478.94|476.54|0
1649839730000|2022-04-13 08:48:50|478.94|476.54|478.94|476.54|478.94|476.54|478.94|476.54|0
1649839740000|2022-04-13 08:49:00|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1649839750000|2022-04-13 08:49:10|478.94|476.54|478.73|476.33|478.94|476.54|478.73|476.33|0
1649839760000|2022-04-13 08:49:20|478.94|476.54|478.94|476.54|478.94|476.54|478.94|476.54|0
1649839770000|2022-04-13 08:49:30|479.04|476.64|478.94|476.54|479.14|476.74|478.94|476.54|0
1649839780000|2022-04-13 08:49:40|479.14|476.74|478.94|476.54|479.14|476.74|478.94|476.54|0
1649839790000|2022-04-13 08:49:50|479.04|476.64|479.14|476.74|479.14|476.74|478.94|476.54|0
1649839800000|2022-04-13 08:50:00|478.94|476.54|479.35|476.95|479.35|476.95|478.94|476.54|0
1649839810000|2022-04-13 08:50:10|479.14|476.74|478.94|476.54|479.14|476.74|478.94|476.54|0
1649839820000|2022-04-13 08:50:20|478.83|476.43|478.94|476.54|478.94|476.54|478.73|476.33|0
1649839830000|2022-04-13 08:50:30|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1649839840000|2022-04-13 08:50:40|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1649839850000|2022-04-13 08:50:50|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1649839860000|2022-04-13 08:51:00|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1649839870000|2022-04-13 08:51:10|478.01|475.61|478.12|475.72|478.12|475.72|478.01|475.61|0
1649839880000|2022-04-13 08:51:20|478.32|475.92|478.12|475.72|478.32|475.92|478.12|475.72|0
1649839890000|2022-04-13 08:51:30|478.01|475.61|477.71|475.31|478.01|475.61|477.71|475.31|0
1649839900000|2022-04-13 08:51:40|477.5|475.1|477.71|475.31|477.71|475.31|477.5|475.1|0
1649839910000|2022-04-13 08:51:50|477.91|475.51|478.12|475.72|478.12|475.72|477.71|475.31|0
1649839920000|2022-04-13 08:52:00|477.71|475.31|478.94|476.54|478.94|476.54|477.71|475.31|0
1649839930000|2022-04-13 08:52:10|478.73|476.33|478.94|476.54|478.94|476.54|478.73|476.33|0
1649839940000|2022-04-13 08:52:20|478.73|476.33|478.94|476.54|478.94|476.54|478.73|476.33|0
1649839950000|2022-04-13 08:52:30|479.14|476.74|478.94|476.54|479.14|476.74|478.94|476.54|0
1649839960000|2022-04-13 08:52:40|479.55|477.15|479.76|477.36|479.76|477.36|479.35|476.95|0
1649839970000|2022-04-13 08:52:50|479.55|477.15|479.35|476.95|479.55|477.15|479.35|476.95|0
1649839980000|2022-04-13 08:53:00|479.14|476.74|479.14|476.74|479.14|476.74|479.14|476.74|0
1649839990000|2022-04-13 08:53:10|478.94|476.54|478.73|476.33|478.94|476.54|478.73|476.33|0
1649840000000|2022-04-13 08:53:20|478.94|476.54|478.94|476.54|478.94|476.54|478.73|476.33|0
1649840010000|2022-04-13 08:53:30|478.93|476.53|478.93|476.53|478.93|476.53|478.93|476.53|0
1649840020000|2022-04-13 08:53:40|479.03|476.63|479.03|476.63|479.03|476.63|478.93|476.53|0
1649840030000|2022-04-13 08:53:50|479.35|476.95|479.76|477.36|479.76|477.36|479.35|476.95|0
1649840040000|2022-04-13 08:54:00|479.35|476.95|479.44|477.04|479.55|477.15|479.34|476.94|0
1649840050000|2022-04-13 08:54:10|479.55|477.15|479.76|477.36|479.76|477.36|479.55|477.15|0
1649840060000|2022-04-13 08:54:20|479.96|477.56|479.76|477.36|479.96|477.56|479.76|477.36|0
1649840080000|2022-04-13 08:54:40|479.55|477.15|479.14|476.74|479.55|477.15|479.14|476.74|0
1649840090000|2022-04-13 08:54:50|479.03|476.63|479.14|476.74|479.14|476.74|479.03|476.63|0
1649840100000|2022-04-13 08:55:00|478.93|476.53|478.93|476.53|478.93|476.53|478.93|476.53|0
1649840110000|2022-04-13 08:55:10|479.44|477.04|479.75|477.35|479.85|477.45|479.44|477.04|0
1649840120000|2022-04-13 08:55:20|479.55|477.15|479.55|477.15|479.55|477.15|479.55|477.15|0
1649840130000|2022-04-13 08:55:30|479.34|476.94|479.44|477.04|479.44|477.04|479.34|476.94|0
1649840140000|2022-04-13 08:55:40|479.55|477.15|479.34|476.94|479.55|477.15|479.34|476.94|0
1649840150000|2022-04-13 08:55:50|479.55|477.15|479.55|477.15|479.55|477.15|479.55|477.15|0
1649840160000|2022-04-13 08:56:00|479.34|476.94|479.34|476.94|479.34|476.94|479.34|476.94|0
1649840170000|2022-04-13 08:56:10|479.75|477.35|479.96|477.56|479.96|477.56|479.75|477.35|0
1649840180000|2022-04-13 08:56:20|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1649840190000|2022-04-13 08:56:30|479.55|477.15|479.55|477.15|479.55|477.15|479.55|477.15|0
1649840200000|2022-04-13 08:56:40|479.75|477.35|479.14|476.74|479.75|477.35|479.14|476.74|0
1649840210000|2022-04-13 08:56:50|478.93|476.53|478.93|476.53|478.93|476.53|478.93|476.53|0
1649840220000|2022-04-13 08:57:00|478.83|476.43|478.73|476.33|478.93|476.53|478.73|476.33|0
1649840230000|2022-04-13 08:57:10|478.93|476.53|479.34|476.94|479.34|476.94|478.93|476.53|0
1649840240000|2022-04-13 08:57:20|478.93|476.53|478.52|476.12|478.93|476.53|478.52|476.12|0
1649840250000|2022-04-13 08:57:30|478.42|476.02|478.32|475.92|478.52|476.12|478.32|475.92|0
1649840260000|2022-04-13 08:57:40|477.91|475.51|477.91|475.51|477.91|475.51|477.91|475.51|0
1649840270000|2022-04-13 08:57:50|477.5|475.1|477.7|475.3|477.7|475.3|477.5|475.1|0
1649840280000|2022-04-13 08:58:00|477.59|475.19|477.59|475.19|477.59|475.19|477.59|475.19|0
1649840290000|2022-04-13 08:58:10|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1649840300000|2022-04-13 08:58:20|477.29|474.89|477.29|474.89|477.29|474.89|477.29|474.89|0
1649840310000|2022-04-13 08:58:30|477.5|475.1|477.7|475.3|477.91|475.51|477.5|475.1|0
1649840320000|2022-04-13 08:58:40|477.91|475.51|477.91|475.51|477.91|475.51|477.8|475.4|0
1649840330000|2022-04-13 08:58:50|477.7|475.3|477.5|475.1|477.7|475.3|477.5|475.1|0
1649840340000|2022-04-13 08:59:00|477.7|475.3|477.7|475.3|477.7|475.3|477.7|475.3|0
1649840350000|2022-04-13 08:59:10|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1649840360000|2022-04-13 08:59:20|477.59|475.19|477.7|475.3|477.7|475.3|477.59|475.19|0
1649840370000|2022-04-13 08:59:30|477.91|475.51|477.7|475.3|477.91|475.51|477.5|475.1|0
1649840380000|2022-04-13 08:59:40|477.59|475.19|477.7|475.3|477.7|475.3|477.59|475.19|0
1649840390000|2022-04-13 08:59:50|477.8|475.4|477.9|475.5|477.9|475.5|477.8|475.4|0
1649840400000|2022-04-13 09:00:00|477.7|475.3|477.8|475.4|477.9|475.5|477.7|475.3|0
1649840410000|2022-04-13 09:00:10|477.7|475.3|477.7|475.3|477.7|475.3|477.7|475.3|0
1649840440000|2022-04-13 09:00:40|477.49|475.09|477.08|474.68|477.49|475.09|477.08|474.68|0
1649840450000|2022-04-13 09:00:50|476.98|474.58|476.98|474.58|476.98|474.58|476.98|474.58|0
1649840460000|2022-04-13 09:01:00|477.08|474.68|477.08|474.68|477.08|474.68|476.67|474.27|0
1649840480000|2022-04-13 09:01:20|477.49|475.09|477.7|475.3|477.7|475.3|477.49|475.09|0
1649840490000|2022-04-13 09:01:30|477.49|475.09|477.39|474.99|477.49|475.09|477.39|474.99|0
1649840500000|2022-04-13 09:01:40|477.49|475.09|477.29|474.89|477.49|475.09|477.29|474.89|0
1649840520000|2022-04-13 09:02:00|477.39|474.99|477.49|475.09|477.49|475.09|477.39|474.99|0
1649840530000|2022-04-13 09:02:10|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1649840540000|2022-04-13 09:02:20|477.29|474.89|477.39|474.99|477.39|474.99|477.29|474.89|0
1649840550000|2022-04-13 09:02:30|477.49|475.09|477.49|475.09|477.49|475.09|477.49|475.09|0
1649840560000|2022-04-13 09:02:40|477.39|474.99|477.08|474.68|477.39|474.99|477.08|474.68|0
1649840570000|2022-04-13 09:02:50|477.18|474.78|476.98|474.58|477.29|474.89|476.98|474.58|0
1649840580000|2022-04-13 09:03:00|476.88|474.48|476.77|474.37|476.88|474.48|476.77|474.37|0
1649840590000|2022-04-13 09:03:10|476.98|474.58|477.08|474.68|477.08|474.68|476.98|474.58|0
1649840600000|2022-04-13 09:03:20|477.29|474.89|477.49|475.09|477.49|475.09|477.29|474.89|0
1649840610000|2022-04-13 09:03:30|477.39|474.99|477.7|475.3|477.7|475.3|477.39|474.99|0
1649840620000|2022-04-13 09:03:40|477.49|475.09|477.39|474.99|477.49|475.09|477.29|474.89|0
1649840630000|2022-04-13 09:03:50|477.49|475.09|477.9|475.5|477.9|475.5|477.49|475.09|0
1649840640000|2022-04-13 09:04:00|477.59|475.19|477.59|475.19|477.59|475.19|477.59|475.19|0
1649840650000|2022-04-13 09:04:10|477.7|475.3|477.49|475.09|477.7|475.3|477.29|474.89|0
1649840660000|2022-04-13 09:04:20|477.39|474.99|477.29|474.89|477.49|475.09|477.29|474.89|0
1649840680000|2022-04-13 09:04:40|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1649840690000|2022-04-13 09:04:50|477.29|474.89|476.88|474.48|477.29|474.89|476.88|474.48|0
1649840700000|2022-04-13 09:05:00|476.77|474.37|476.77|474.37|476.77|474.37|476.67|474.27|0
1649840710000|2022-04-13 09:05:10|476.26|473.86|476.06|473.66|476.26|473.86|476.06|473.66|0
1649840720000|2022-04-13 09:05:20|476.26|473.86|476.16|473.76|476.47|474.07|476.16|473.76|0
1649840730000|2022-04-13 09:05:30|476.36|473.96|476.36|473.96|476.47|474.07|476.36|473.96|0
1649840740000|2022-04-13 09:05:40|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1649840750000|2022-04-13 09:05:50|476.47|474.07|476.67|474.27|476.67|474.27|476.47|474.07|0
1649840760000|2022-04-13 09:06:00|476.56|474.16|476.67|474.27|476.67|474.27|476.56|474.16|0
1649840770000|2022-04-13 09:06:10|476.47|474.07|476.47|474.07|476.47|474.07|476.47|474.07|0
1649840780000|2022-04-13 09:06:20|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1649840790000|2022-04-13 09:06:30|476.47|474.07|476.47|474.07|476.47|474.07|476.47|474.07|0
1649840800000|2022-04-13 09:06:40|477.08|474.68|476.88|474.48|477.08|474.68|476.88|474.48|0
1649840810000|2022-04-13 09:06:50|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1649840820000|2022-04-13 09:07:00|476.88|474.48|477.28|474.88|477.28|474.88|476.88|474.48|0
1649840830000|2022-04-13 09:07:10|477.49|475.09|477.69|475.29|477.69|475.29|477.49|475.09|0
1649840840000|2022-04-13 09:07:20|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1649840850000|2022-04-13 09:07:30|477.69|475.29|477.28|474.88|477.69|475.29|477.28|474.88|0
1649840860000|2022-04-13 09:07:40|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1649840870000|2022-04-13 09:07:50|477.28|474.88|477.38|474.98|477.38|474.98|477.28|474.88|0
1649840880000|2022-04-13 09:08:00|477.28|474.88|477.49|475.09|477.69|475.29|477.28|474.88|0
1649840890000|2022-04-13 09:08:10|477.28|474.88|477.28|474.88|477.28|474.88|477.08|474.68|0
1649840920000|2022-04-13 09:08:40|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1649840930000|2022-04-13 09:08:50|477.18|474.78|477.08|474.68|477.18|474.78|477.08|474.68|0
1649840940000|2022-04-13 09:09:00|477.38|474.98|477.49|475.09|477.49|475.09|477.28|474.88|0
1649840950000|2022-04-13 09:09:10|477.59|475.19|477.69|475.29|477.69|475.29|477.59|475.19|0
1649840960000|2022-04-13 09:09:20|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1649840970000|2022-04-13 09:09:30|477.69|475.29|477.9|475.5|477.9|475.5|477.69|475.29|0
1649840980000|2022-04-13 09:09:40|477.79|475.39|477.69|475.29|477.79|475.39|477.69|475.29|0
1649841000000|2022-04-13 09:10:00|477.49|475.09|477.08|474.68|477.49|475.09|477.08|474.68|0
1649841010000|2022-04-13 09:10:10|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1649841030000|2022-04-13 09:10:30|477.38|474.98|477.28|474.88|477.38|474.98|477.28|474.88|0
1649841040000|2022-04-13 09:10:40|477.49|475.09|477.08|474.68|477.49|475.09|477.08|474.68|0
1649841050000|2022-04-13 09:10:50|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1649841060000|2022-04-13 09:11:00|476.97|474.57|477.08|474.68|477.08|474.68|476.87|474.47|0
1649841070000|2022-04-13 09:11:10|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1649841100000|2022-04-13 09:11:40|477.38|474.98|477.49|475.09|477.49|475.09|477.38|474.98|0
1649841120000|2022-04-13 09:12:00|477.28|474.88|477.9|475.5|477.9|475.5|477.28|474.88|0
1649841130000|2022-04-13 09:12:10|478.1|475.7|478.1|475.7|478.1|475.7|478.1|475.7|0
1649841140000|2022-04-13 09:12:20|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1649841150000|2022-04-13 09:12:30|477.99|475.59|478.31|475.91|478.31|475.91|477.99|475.59|0
1649841180000|2022-04-13 09:13:00|477.9|475.5|477.69|475.29|477.9|475.5|477.69|475.29|0
1649841190000|2022-04-13 09:13:10|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1649841200000|2022-04-13 09:13:20|477.69|475.29|477.9|475.5|477.9|475.5|477.69|475.29|0
1649841220000|2022-04-13 09:13:40|477.89|475.49|477.69|475.29|477.89|475.49|477.69|475.29|0
1649841230000|2022-04-13 09:13:50|477.79|475.39|477.58|475.18|477.79|475.39|477.58|475.18|0
1649841250000|2022-04-13 09:14:10|477.69|475.29|477.58|475.18|477.69|475.29|477.58|475.18|0
1649841260000|2022-04-13 09:14:20|477.48|475.08|477.48|475.08|477.58|475.18|477.48|475.08|0
1649841270000|2022-04-13 09:14:30|477.07|474.67|477.07|474.67|477.07|474.67|476.87|474.47|0
1649841280000|2022-04-13 09:14:40|476.97|474.57|476.97|474.57|476.97|474.57|476.87|474.47|0
1649841290000|2022-04-13 09:14:50|476.87|474.47|476.87|474.47|476.87|474.47|476.87|474.47|0
1649841300000|2022-04-13 09:15:00|476.46|474.06|476.25|473.85|476.46|474.06|476.25|473.85|0
1649841310000|2022-04-13 09:15:10|476.46|474.06|475.85|473.45|476.46|474.06|475.85|473.45|0
1649841320000|2022-04-13 09:15:20|475.64|473.24|475.44|473.04|475.64|473.24|475.44|473.04|0
1649841330000|2022-04-13 09:15:30|475.64|473.24|475.64|473.24|475.64|473.24|475.53|473.13|0
1649841340000|2022-04-13 09:15:40|475.03|472.63|475.64|473.24|475.64|473.24|475.03|472.63|0
1649841360000|2022-04-13 09:16:00|475.84|473.44|475.84|473.44|475.84|473.44|475.84|473.44|0
1649841370000|2022-04-13 09:16:10|475.74|473.34|475.64|473.24|475.74|473.34|475.64|473.24|0
1649841380000|2022-04-13 09:16:20|476.05|473.65|476.05|473.65|476.05|473.65|476.05|473.65|0
1649841400000|2022-04-13 09:16:40|475.84|473.44|475.64|473.24|476.05|473.65|475.64|473.24|0
1649841410000|2022-04-13 09:16:50|475.53|473.13|475.64|473.24|475.64|473.24|475.53|473.13|0
1649841430000|2022-04-13 09:17:10|475.43|473.03|475.23|472.83|475.43|473.03|475.23|472.83|0
1649841450000|2022-04-13 09:17:30|475.03|472.63|475.03|472.63|475.03|472.63|475.03|472.63|0
1649841460000|2022-04-13 09:17:40|474.92|472.52|475.23|472.83|475.23|472.83|474.82|472.42|0
1649841470000|2022-04-13 09:17:50|475.43|473.03|475.43|473.03|475.43|473.03|475.23|472.83|0
1649841480000|2022-04-13 09:18:00|475.84|473.44|475.64|473.24|475.84|473.44|475.64|473.24|0
1649841490000|2022-04-13 09:18:10|475.53|473.13|475.74|473.34|475.74|473.34|475.53|473.13|0
1649841500000|2022-04-13 09:18:20|475.84|473.44|475.64|473.24|476.05|473.65|475.64|473.24|0
1649841510000|2022-04-13 09:18:30|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1649841520000|2022-04-13 09:18:40|475.12|472.72|475.02|472.62|475.23|472.83|475.02|472.62|0
1649841550000|2022-04-13 09:19:10|474.61|472.21|474.61|472.21|474.61|472.21|474.61|472.21|0
1649841560000|2022-04-13 09:19:20|474.51|472.11|474.82|472.42|474.82|472.42|474.51|472.11|0
1649841570000|2022-04-13 09:19:30|474.92|472.52|474.92|472.52|474.92|472.52|474.92|472.52|0
1649841580000|2022-04-13 09:19:40|475.02|472.62|474.82|472.42|475.02|472.62|474.82|472.42|0
1649841590000|2022-04-13 09:19:50|475.12|472.72|475.23|472.83|475.23|472.83|475.12|472.72|0
1649841600000|2022-04-13 09:20:00|475.12|472.72|475.23|472.83|475.23|472.83|475.12|472.72|0
1649841610000|2022-04-13 09:20:10|475.02|472.62|475.02|472.62|475.02|472.62|474.92|472.52|0
1649841620000|2022-04-13 09:20:20|474.82|472.42|474.82|472.42|475.02|472.62|474.82|472.42|0
1649841630000|2022-04-13 09:20:30|474.92|472.52|474.3|471.9|474.92|472.52|474.3|471.9|0
1649841640000|2022-04-13 09:20:40|474.41|472.01|474.41|472.01|474.51|472.11|474.41|472.01|0
1649841650000|2022-04-13 09:20:50|474.3|471.9|474.41|472.01|474.41|472.01|474.3|471.9|0
1649841670000|2022-04-13 09:21:10|474.3|471.9|474.41|472.01|474.41|472.01|474.2|471.8|0
1649841680000|2022-04-13 09:21:20|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1649841690000|2022-04-13 09:21:30|474.71|472.31|474.61|472.21|474.71|472.31|474.61|472.21|0
1649841700000|2022-04-13 09:21:40|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1649841710000|2022-04-13 09:21:50|474.61|472.21|474.61|472.21|474.71|472.31|474.61|472.21|0
1649841720000|2022-04-13 09:22:00|474.41|472.01|474.61|472.21|474.61|472.21|474.2|471.8|0
1649841730000|2022-04-13 09:22:10|474.51|472.11|474.51|472.11|474.61|472.21|474.51|472.11|0
1649841740000|2022-04-13 09:22:20|474.61|472.21|474.82|472.42|474.82|472.42|474.61|472.21|0
1649841780000|2022-04-13 09:23:00|474.91|472.51|475.02|472.62|475.02|472.62|474.82|472.42|0
1649841810000|2022-04-13 09:23:30|475.23|472.83|475.23|472.83|475.23|472.83|475.23|472.83|0
1649841820000|2022-04-13 09:23:40|475.43|473.03|474.82|472.42|475.43|473.03|474.82|472.42|0
1649841830000|2022-04-13 09:23:50|474.61|472.21|474.3|471.9|474.61|472.21|474.3|471.9|0
1649841840000|2022-04-13 09:24:00|474.41|472.01|474.41|472.01|474.41|472.01|474.41|472.01|0
1649841850000|2022-04-13 09:24:10|474.2|471.8|474.2|471.8|474.2|471.8|474.2|471.8|0
1649841860000|2022-04-13 09:24:20|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1649841870000|2022-04-13 09:24:30|474.2|471.8|474.2|471.8|474.2|471.8|474.2|471.8|0
1649841880000|2022-04-13 09:24:40|474.41|472.01|474.2|471.8|474.41|472.01|474.2|471.8|0
1649841890000|2022-04-13 09:24:50|474|471.6|474.41|472.01|474.41|472.01|474|471.6|0
1649841900000|2022-04-13 09:25:00|474.61|472.21|474.61|472.21|474.61|472.21|474.61|472.21|0
1649841910000|2022-04-13 09:25:10|474.5|472.1|474.41|472.01|474.5|472.1|474.41|472.01|0
1649841930000|2022-04-13 09:25:30|474.2|471.8|474.3|471.9|474.3|471.9|474.2|471.8|0
1649841940000|2022-04-13 09:25:40|474.2|471.8|474.41|472.01|474.41|472.01|474.2|471.8|0
1649841960000|2022-04-13 09:26:00|474.3|471.9|474.2|471.8|474.3|471.9|474.2|471.8|0
1649841970000|2022-04-13 09:26:10|474|471.6|473.59|471.19|474|471.6|473.59|471.19|0
1649841980000|2022-04-13 09:26:20|473.79|471.39|473.79|471.39|473.79|471.39|473.59|471.19|0
1649841990000|2022-04-13 09:26:30|474|471.6|474.4|472|474.4|472|474|471.6|0
1649842000000|2022-04-13 09:26:40|474.61|472.21|474.61|472.21|474.61|472.21|474.61|472.21|0
1649842020000|2022-04-13 09:27:00|475.02|472.62|475.02|472.62|475.22|472.82|475.02|472.62|0
1649842030000|2022-04-13 09:27:10|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1649842040000|2022-04-13 09:27:20|475.12|472.72|475.22|472.82|475.22|472.82|475.12|472.72|0
1649842050000|2022-04-13 09:27:30|475.02|472.62|475.02|472.62|475.02|472.62|475.02|472.62|0
1649842060000|2022-04-13 09:27:40|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1649842070000|2022-04-13 09:27:50|474.61|472.21|474.81|472.41|474.81|472.41|474.61|472.21|0
1649842080000|2022-04-13 09:28:00|474.71|472.31|474.61|472.21|474.81|472.41|474.61|472.21|0
1649842110000|2022-04-13 09:28:30|474.71|472.31|474.61|472.21|474.71|472.31|474.61|472.21|0
1649842140000|2022-04-13 09:29:00|474.3|471.9|473.79|471.39|474.3|471.9|473.79|471.39|0
1649842150000|2022-04-13 09:29:10|473.89|471.49|473.99|471.59|474.09|471.69|473.89|471.49|0
1649842160000|2022-04-13 09:29:20|474.2|471.8|474.09|471.69|474.2|471.8|473.99|471.59|0
1649842170000|2022-04-13 09:29:30|473.99|471.59|474.2|471.8|474.2|471.8|473.99|471.59|0
1649842190000|2022-04-13 09:29:50|473.99|471.59|473.99|471.59|473.99|471.59|473.79|471.39|0
1649842200000|2022-04-13 09:30:00|473.58|471.18|473.58|471.18|473.79|471.39|473.58|471.18|0
1649842210000|2022-04-13 09:30:10|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1649842220000|2022-04-13 09:30:20|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1649842230000|2022-04-13 09:30:30|473.79|471.39|473.58|471.18|473.79|471.39|473.58|471.18|0
1649842240000|2022-04-13 09:30:40|473.38|470.98|473.18|470.78|473.38|470.98|473.18|470.78|0
1649842250000|2022-04-13 09:30:50|473.38|470.98|473.48|471.08|473.48|471.08|473.27|470.87|0
1649842260000|2022-04-13 09:31:00|473.38|470.98|473.38|470.98|473.38|470.98|473.18|470.78|0
1649842270000|2022-04-13 09:31:10|473.27|470.87|473.48|471.08|473.48|471.08|473.27|470.87|0
1649842280000|2022-04-13 09:31:20|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1649842290000|2022-04-13 09:31:30|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1649842300000|2022-04-13 09:31:40|473.17|470.77|473.17|470.77|473.17|470.77|473.17|470.77|0
1649842310000|2022-04-13 09:31:50|473.38|470.98|473.38|470.98|473.58|471.18|473.38|470.98|0
1649842320000|2022-04-13 09:32:00|473.17|470.77|472.97|470.57|473.17|470.77|472.97|470.57|0
1649842330000|2022-04-13 09:32:10|473.17|470.77|473.17|470.77|473.17|470.77|472.97|470.57|0
1649842350000|2022-04-13 09:32:30|473.58|471.18|473.58|471.18|473.58|471.18|473.38|470.98|0
1649842360000|2022-04-13 09:32:40|473.38|470.98|473.58|471.18|473.58|471.18|473.38|470.98|0
1649842370000|2022-04-13 09:32:50|473.38|470.98|473.27|470.87|473.58|471.18|473.27|470.87|0
1649842380000|2022-04-13 09:33:00|473.38|470.98|473.38|470.98|473.38|470.98|473.17|470.77|0
1649842390000|2022-04-13 09:33:10|473.58|471.18|473.38|470.98|473.58|471.18|473.38|470.98|0
1649842400000|2022-04-13 09:33:20|473.17|470.77|473.17|470.77|473.17|470.77|472.97|470.57|0
1649842410000|2022-04-13 09:33:30|473.07|470.67|473.17|470.77|473.17|470.77|473.07|470.67|0
1649842420000|2022-04-13 09:33:40|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1649842430000|2022-04-13 09:33:50|473.07|470.67|473.38|470.98|473.38|470.98|473.07|470.67|0
1649842440000|2022-04-13 09:34:00|473.58|471.18|473.38|470.98|473.58|471.18|473.17|470.77|0
1649842450000|2022-04-13 09:34:10|473.58|471.18|473.38|470.98|473.58|471.18|473.38|470.98|0
1649842460000|2022-04-13 09:34:20|473.17|470.77|473.38|470.98|473.38|470.98|473.17|470.77|0
1649842470000|2022-04-13 09:34:30|473.58|471.18|473.79|471.39|473.79|471.39|473.58|471.18|0
1649842480000|2022-04-13 09:34:40|473.68|471.28|473.38|470.98|473.68|471.28|473.38|470.98|0
1649842490000|2022-04-13 09:34:50|473.58|471.18|473.58|471.18|473.79|471.39|473.58|471.18|0
1649842500000|2022-04-13 09:35:00|473.68|471.28|473.58|471.18|473.79|471.39|473.58|471.18|0
1649842510000|2022-04-13 09:35:10|473.38|470.98|473.38|470.98|473.38|470.98|473.27|470.87|0
1649842520000|2022-04-13 09:35:20|473.17|470.77|473.17|470.77|473.17|470.77|473.17|470.77|0
1649842530000|2022-04-13 09:35:30|472.97|470.57|472.97|470.57|472.97|470.57|472.97|470.57|0
1649842540000|2022-04-13 09:35:40|472.76|470.36|472.56|470.16|472.86|470.46|472.56|470.16|0
1649842550000|2022-04-13 09:35:50|472.76|470.36|472.15|469.75|472.76|470.36|472.15|469.75|0
1649842560000|2022-04-13 09:36:00|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1649842570000|2022-04-13 09:36:10|472.45|470.05|472.15|469.75|472.45|470.05|472.15|469.75|0
1649842580000|2022-04-13 09:36:20|472.04|469.64|472.35|469.95|472.35|469.95|472.04|469.64|0
1649842590000|2022-04-13 09:36:30|472.56|470.16|472.56|470.16|472.76|470.36|472.56|470.16|0
1649842600000|2022-04-13 09:36:40|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1649842610000|2022-04-13 09:36:50|472.56|470.16|472.56|470.16|472.56|470.16|472.35|469.95|0
1649842630000|2022-04-13 09:37:10|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1649842640000|2022-04-13 09:37:20|472.66|470.26|472.76|470.36|472.76|470.36|472.66|470.26|0
1649842650000|2022-04-13 09:37:30|472.66|470.26|472.35|469.95|472.76|470.36|472.35|469.95|0
1649842660000|2022-04-13 09:37:40|472.45|470.05|472.56|470.16|472.56|470.16|472.35|469.95|0
1649842670000|2022-04-13 09:37:50|472.35|469.95|472.35|469.95|472.56|470.16|472.35|469.95|0
1649842680000|2022-04-13 09:38:00|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1649842690000|2022-04-13 09:38:10|472.35|469.95|472.35|469.95|472.35|469.95|472.35|469.95|0
1649842700000|2022-04-13 09:38:20|472.15|469.75|471.94|469.54|472.15|469.75|471.94|469.54|0
1649842710000|2022-04-13 09:38:30|472.15|469.75|471.94|469.54|472.15|469.75|471.94|469.54|0
1649842720000|2022-04-13 09:38:40|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1649842730000|2022-04-13 09:38:50|471.54|469.14|470.92|468.52|471.54|469.14|470.72|468.32|0
1649842740000|2022-04-13 09:39:00|470.61|468.21|470.11|467.71|470.61|468.21|470.11|467.71|0
1649842750000|2022-04-13 09:39:10|469.91|467.51|469.09|466.69|469.91|467.51|469.09|466.69|0
1649842760000|2022-04-13 09:39:20|468.89|466.49|469.09|466.69|469.09|466.69|468.68|466.28|0
1649842770000|2022-04-13 09:39:30|469.19|466.79|468.89|466.49|469.29|466.89|468.89|466.49|0
1649842780000|2022-04-13 09:39:40|468.68|466.28|468.89|466.49|468.89|466.49|468.68|466.28|0
1649842790000|2022-04-13 09:39:50|469.09|466.69|469.29|466.89|469.29|466.89|469.09|466.69|0
1649842800000|2022-04-13 09:40:00|469.5|467.1|469.09|466.69|469.5|467.1|469.09|466.69|0
1649842810000|2022-04-13 09:40:10|468.89|466.49|468.37|465.97|468.89|466.49|467.87|465.47|0
1649842820000|2022-04-13 09:40:20|468.48|466.08|468.48|466.08|468.68|466.28|468.48|466.08|0
1649842830000|2022-04-13 09:40:30|468.68|466.28|468.07|465.67|468.68|466.28|468.07|465.67|0
1649842840000|2022-04-13 09:40:40|468.27|465.87|468.68|466.28|468.68|466.28|468.27|465.87|0
1649842860000|2022-04-13 09:41:00|468.48|466.08|468.89|466.49|468.89|466.49|468.48|466.08|0
1649842870000|2022-04-13 09:41:10|468.68|466.28|468.68|466.28|468.68|466.28|468.68|466.28|0
1649842880000|2022-04-13 09:41:20|468.58|466.18|468.58|466.18|468.58|466.18|468.48|466.08|0
1649842890000|2022-04-13 09:41:30|468.48|466.08|468.07|465.67|468.48|466.08|467.87|465.47|0
1649842900000|2022-04-13 09:41:40|468.27|465.87|468.48|466.08|468.48|466.08|468.17|465.77|0
1649842910000|2022-04-13 09:41:50|467.87|465.47|468.07|465.67|468.07|465.67|467.87|465.47|0
1649842920000|2022-04-13 09:42:00|468.27|465.87|468.07|465.67|468.27|465.87|468.07|465.67|0
1649842930000|2022-04-13 09:42:10|468.48|466.08|468.27|465.87|468.48|466.08|468.17|465.77|0
1649842940000|2022-04-13 09:42:20|468.17|465.77|468.48|466.08|468.48|466.08|468.17|465.77|0
1649842950000|2022-04-13 09:42:30|468.68|466.28|468.07|465.67|468.68|466.28|468.07|465.67|0
1649842960000|2022-04-13 09:42:40|468.27|465.87|468.07|465.67|468.27|465.87|468.07|465.67|0
1649842970000|2022-04-13 09:42:50|467.87|465.47|468.07|465.67|468.07|465.67|467.87|465.47|0
1649842980000|2022-04-13 09:43:00|468.27|465.87|467.87|465.47|468.27|465.87|467.87|465.47|0
1649842990000|2022-04-13 09:43:10|468.07|465.67|468.07|465.67|468.07|465.67|468.07|465.67|0
1649843000000|2022-04-13 09:43:20|468.27|465.87|468.27|465.87|468.27|465.87|468.27|465.87|0
1649843010000|2022-04-13 09:43:30|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1649843020000|2022-04-13 09:43:40|468.48|466.08|468.07|465.67|468.57|466.17|468.07|465.67|0
1649843030000|2022-04-13 09:43:50|468.27|465.87|467.87|465.47|468.27|465.87|467.87|465.47|0
1649843040000|2022-04-13 09:44:00|467.96|465.56|468.27|465.87|468.27|465.87|467.87|465.47|0
1649843050000|2022-04-13 09:44:10|468.07|465.67|468.07|465.67|468.07|465.67|468.07|465.67|0
1649843060000|2022-04-13 09:44:20|467.96|465.56|468.07|465.67|468.07|465.67|467.96|465.56|0
1649843070000|2022-04-13 09:44:30|468.48|466.08|467.86|465.46|468.48|466.08|467.86|465.46|0
1649843080000|2022-04-13 09:44:40|467.76|465.36|467.66|465.26|467.76|465.36|467.66|465.26|0
1649843090000|2022-04-13 09:44:50|467.86|465.46|467.96|465.56|467.96|465.56|467.86|465.46|0
1649843100000|2022-04-13 09:45:00|467.86|465.46|467.46|465.06|467.86|465.46|467.46|465.06|0
1649843110000|2022-04-13 09:45:10|467.25|464.85|467.05|464.65|467.25|464.85|467.05|464.65|0
1649843120000|2022-04-13 09:45:20|466.85|464.45|466.85|464.45|466.85|464.45|466.64|464.24|0
1649843130000|2022-04-13 09:45:30|466.94|464.54|467.05|464.65|467.25|464.85|466.94|464.54|0
1649843140000|2022-04-13 09:45:40|466.85|464.45|466.85|464.45|466.85|464.45|466.85|464.45|0
1649843150000|2022-04-13 09:45:50|467.05|464.65|467.05|464.65|467.05|464.65|467.05|464.65|0
1649843160000|2022-04-13 09:46:00|466.85|464.45|467.46|465.06|467.46|465.06|466.85|464.45|0
1649843170000|2022-04-13 09:46:10|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1649843180000|2022-04-13 09:46:20|467.86|465.46|467.76|465.36|467.86|465.46|467.66|465.26|0
1649843190000|2022-04-13 09:46:30|467.66|465.26|467.46|465.06|467.66|465.26|467.46|465.06|0
1649843200000|2022-04-13 09:46:40|467.55|465.15|467.55|465.15|467.55|465.15|467.55|465.15|0
1649843210000|2022-04-13 09:46:50|467.46|465.06|467.55|465.15|467.66|465.26|467.46|465.06|0
1649843220000|2022-04-13 09:47:00|467.46|465.06|467.66|465.26|467.66|465.26|467.46|465.06|0
1649843230000|2022-04-13 09:47:10|467.46|465.06|467.66|465.26|467.66|465.26|467.46|465.06|0
1649843240000|2022-04-13 09:47:20|467.86|465.46|468.07|465.67|468.07|465.67|467.86|465.46|0
1649843250000|2022-04-13 09:47:30|468.27|465.87|468.27|465.87|468.37|465.97|468.16|465.76|0
1649843270000|2022-04-13 09:47:50|468.37|465.97|468.68|466.28|468.68|466.28|468.37|465.97|0
1649843280000|2022-04-13 09:48:00|468.47|466.07|467.96|465.56|468.47|466.07|467.96|465.56|0
1649843290000|2022-04-13 09:48:10|468.07|465.67|467.86|465.46|468.07|465.67|467.86|465.46|0
1649843310000|2022-04-13 09:48:30|467.46|465.06|467.55|465.15|467.55|465.15|467.46|465.06|0
1649843320000|2022-04-13 09:48:40|467.86|465.46|468.07|465.67|468.07|465.67|467.86|465.46|0
1649843330000|2022-04-13 09:48:50|467.86|465.46|467.96|465.56|467.96|465.56|467.86|465.46|0
1649843340000|2022-04-13 09:49:00|468.07|465.67|467.45|465.05|468.07|465.67|467.45|465.05|0
1649843350000|2022-04-13 09:49:10|467.25|464.85|467.25|464.85|467.45|465.05|467.25|464.85|0
1649843360000|2022-04-13 09:49:20|467.45|465.05|467.35|464.95|467.45|465.05|467.25|464.85|0
1649843370000|2022-04-13 09:49:30|467.45|465.05|467.45|465.05|467.45|465.05|467.35|464.95|0
1649843380000|2022-04-13 09:49:40|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1649843400000|2022-04-13 09:50:00|467.55|465.15|467.05|464.65|467.55|465.15|467.05|464.65|0
1649843410000|2022-04-13 09:50:10|466.84|464.44|466.84|464.44|466.84|464.44|466.84|464.44|0
1649843420000|2022-04-13 09:50:20|466.3|463.9|466.3|463.9|466.3|463.9|466.1|463.7|0
1649843430000|2022-04-13 09:50:30|466.1|463.7|466.3|463.9|466.3|463.9|466.1|463.7|0
1649843440000|2022-04-13 09:50:40|466.5|464.1|466.8|464.4|467|464.6|466.5|464.1|0
1649843450000|2022-04-13 09:50:50|467|464.6|467|464.6|467.21|464.81|467|464.6|0
1649843470000|2022-04-13 09:51:10|467.1|464.7|467|464.6|467.41|465.01|467|464.6|0
1649843480000|2022-04-13 09:51:20|466.8|464.4|466.8|464.4|466.8|464.4|466.6|464.2|0
1649843490000|2022-04-13 09:51:30|466.9|464.5|466.9|464.5|466.9|464.5|466.9|464.5|0
1649843500000|2022-04-13 09:51:40|467|464.6|466.8|464.4|467|464.6|466.8|464.4|0
1649843510000|2022-04-13 09:51:50|467|464.6|467|464.6|467|464.6|466.9|464.5|0
1649843530000|2022-04-13 09:52:10|467.21|464.81|466.6|464.2|467.21|464.81|466.6|464.2|0
1649843540000|2022-04-13 09:52:20|466.69|464.29|466.8|464.4|466.8|464.4|466.69|464.29|0
1649843550000|2022-04-13 09:52:30|466.59|464.19|466.59|464.19|466.59|464.19|466.59|464.19|0
1649843560000|2022-04-13 09:52:40|466.69|464.29|467|464.6|467|464.6|466.69|464.29|0
1649843590000|2022-04-13 09:53:10|467.2|464.8|467.41|465.01|467.41|465.01|467.2|464.8|0
1649843610000|2022-04-13 09:53:30|467.2|464.8|467.41|465.01|467.41|465.01|467.2|464.8|0
1649843620000|2022-04-13 09:53:40|467.3|464.9|467.41|465.01|467.41|465.01|467.3|464.9|0
1649843630000|2022-04-13 09:53:50|467.61|465.21|467.61|465.21|467.61|465.21|467.61|465.21|0
1649843640000|2022-04-13 09:54:00|467.71|465.31|467.81|465.41|467.81|465.41|467.71|465.31|0
1649843650000|2022-04-13 09:54:10|467.61|465.21|467.61|465.21|467.61|465.21|467.5|465.1|0
1649843660000|2022-04-13 09:54:20|467.41|465.01|467.41|465.01|467.41|465.01|467.2|464.8|0
1649843680000|2022-04-13 09:54:40|467.61|465.21|467.5|465.1|467.61|465.21|467.41|465.01|0
1649843690000|2022-04-13 09:54:50|467.41|465.01|467.41|465.01|467.41|465.01|467.41|465.01|0
1649843710000|2022-04-13 09:55:10|467.2|464.8|467.41|465.01|467.41|465.01|467.2|464.8|0
1649843720000|2022-04-13 09:55:20|467.2|464.8|467.3|464.9|467.3|464.9|467.2|464.8|0
1649843730000|2022-04-13 09:55:30|467.2|464.8|467.2|464.8|467.41|465.01|467.2|464.8|0
1649843740000|2022-04-13 09:55:40|467.3|464.9|467|464.6|467.41|465.01|467|464.6|0
1649843750000|2022-04-13 09:55:50|466.69|464.29|466.59|464.19|466.69|464.29|466.59|464.19|0
1649843760000|2022-04-13 09:56:00|466.8|464.4|466.8|464.4|466.8|464.4|466.59|464.19|0
1649843770000|2022-04-13 09:56:10|467|464.6|467.2|464.8|467.2|464.8|467|464.6|0
1649843780000|2022-04-13 09:56:20|467|464.6|466.8|464.4|467|464.6|466.8|464.4|0
1649843800000|2022-04-13 09:56:40|466.59|464.19|464.97|462.57|466.59|464.19|464.97|462.57|0
1649843810000|2022-04-13 09:56:50|464.66|462.26|464.56|462.16|464.66|462.26|464.36|461.96|0
1649843820000|2022-04-13 09:57:00|464.15|461.75|463.95|461.55|464.15|461.75|463.95|461.55|0
1649843830000|2022-04-13 09:57:10|463.55|461.15|463.75|461.35|463.75|461.35|463.55|461.15|0
1649843840000|2022-04-13 09:57:20|463.55|461.15|463.14|460.74|463.55|461.15|463.14|460.74|0
1649843850000|2022-04-13 09:57:30|463.24|460.84|463.14|460.74|463.24|460.84|463.14|460.74|0
1649843860000|2022-04-13 09:57:40|463.34|460.94|463.75|461.35|463.75|461.35|463.34|460.94|0
1649843880000|2022-04-13 09:58:00|463.64|461.24|463.24|460.84|463.64|461.24|463.24|460.84|0
1649843890000|2022-04-13 09:58:10|463.34|460.94|462.73|460.33|463.34|460.94|462.73|460.33|0
1649843900000|2022-04-13 09:58:20|462.94|460.54|463.14|460.74|463.34|460.94|462.94|460.54|0
1649843910000|2022-04-13 09:58:30|463.03|460.63|462.94|460.54|463.03|460.63|462.94|460.54|0
1649843920000|2022-04-13 09:58:40|463.14|460.74|463.14|460.74|463.14|460.74|462.94|460.54|0
1649843930000|2022-04-13 09:58:50|462.94|460.54|462.94|460.54|462.94|460.54|462.94|460.54|0
1649843940000|2022-04-13 09:59:00|463.14|460.74|462.94|460.54|463.14|460.74|462.94|460.54|0
1649843950000|2022-04-13 09:59:10|462.73|460.33|462.53|460.13|462.73|460.33|462.53|460.13|0
1649843960000|2022-04-13 09:59:20|462.73|460.33|462.94|460.54|462.94|460.54|462.73|460.33|0
1649843970000|2022-04-13 09:59:30|462.83|460.43|462.83|460.43|462.83|460.43|462.83|460.43|0
1649843980000|2022-04-13 09:59:40|463.14|460.74|463.34|460.94|463.34|460.94|463.14|460.74|0
1649843990000|2022-04-13 09:59:50|463.14|460.74|462.94|460.54|463.34|460.94|462.94|460.54|0
1649844000000|2022-04-13 10:00:00|463.03|460.63|462.73|460.33|463.03|460.63|462.73|460.33|0
1649844010000|2022-04-13 10:00:10|462.94|460.54|462.73|460.33|462.94|460.54|462.73|460.33|0
1649844020000|2022-04-13 10:00:20|462.63|460.23|462.33|459.93|462.63|460.23|462.33|459.93|0
1649844030000|2022-04-13 10:00:30|462.22|459.82|462.22|459.82|462.22|459.82|462.22|459.82|0
1649844040000|2022-04-13 10:00:40|462.33|459.93|462.53|460.13|462.53|460.13|462.33|459.93|0
1649844050000|2022-04-13 10:00:50|462.33|459.93|462.73|460.33|462.73|460.33|462.33|459.93|0
1649844060000|2022-04-13 10:01:00|462.93|460.53|462.73|460.33|463.14|460.74|462.73|460.33|0
1649844070000|2022-04-13 10:01:10|462.93|460.53|463.34|460.94|463.34|460.94|462.83|460.43|0
1649844080000|2022-04-13 10:01:20|463.23|460.83|463.54|461.14|463.54|461.14|463.23|460.83|0
1649844090000|2022-04-13 10:01:30|463.34|460.94|463.34|460.94|463.54|461.14|463.34|460.94|0
1649844100000|2022-04-13 10:01:40|463.44|461.04|463.75|461.35|463.75|461.35|463.44|461.04|0
1649844110000|2022-04-13 10:01:50|463.95|461.55|464.15|461.75|464.15|461.75|463.95|461.55|0
1649844120000|2022-04-13 10:02:00|464.35|461.95|464.35|461.95|464.56|462.16|464.35|461.95|0
1649844130000|2022-04-13 10:02:10|464.15|461.75|464.35|461.95|464.35|461.95|464.15|461.75|0
1649844140000|2022-04-13 10:02:20|464.56|462.16|464.96|462.56|464.96|462.56|464.56|462.16|0
1649844150000|2022-04-13 10:02:30|465.17|462.77|464.96|462.56|465.17|462.77|464.96|462.56|0
1649844170000|2022-04-13 10:02:50|465.17|462.77|465.16|462.76|465.17|462.77|465.16|462.76|0
1649844180000|2022-04-13 10:03:00|465.06|462.66|464.96|462.56|465.16|462.76|464.96|462.56|0
1649844190000|2022-04-13 10:03:10|465.16|462.76|465.16|462.76|465.16|462.76|465.16|462.76|0
1649844200000|2022-04-13 10:03:20|465.06|462.66|464.96|462.56|465.06|462.66|464.86|462.46|0
1649844210000|2022-04-13 10:03:30|464.76|462.36|464.76|462.36|464.76|462.36|464.76|462.36|0
1649844220000|2022-04-13 10:03:40|464.96|462.56|464.96|462.56|464.96|462.56|464.96|462.56|0
1649844230000|2022-04-13 10:03:50|465.16|462.76|465.16|462.76|465.16|462.76|465.16|462.76|0
1649844240000|2022-04-13 10:04:00|465.06|462.66|465.16|462.76|465.16|462.76|464.76|462.36|0
1649844250000|2022-04-13 10:04:10|465.26|462.86|465.37|462.97|465.57|463.17|465.26|462.86|0
1649844260000|2022-04-13 10:04:20|465.26|462.86|465.57|463.17|465.77|463.37|465.26|462.86|0
1649844270000|2022-04-13 10:04:30|465.06|462.66|465.16|462.76|465.16|462.76|465.06|462.66|0
1649844280000|2022-04-13 10:04:40|464.76|462.36|464.76|462.36|464.76|462.36|464.76|462.36|0
1649844290000|2022-04-13 10:04:50|464.85|462.45|464.96|462.56|464.96|462.56|464.85|462.45|0
1649844300000|2022-04-13 10:05:00|464.76|462.36|464.96|462.56|464.96|462.56|464.76|462.36|0
1649844310000|2022-04-13 10:05:10|464.76|462.36|464.65|462.25|464.76|462.36|464.65|462.25|0
1649844320000|2022-04-13 10:05:20|464.76|462.36|464.76|462.36|464.76|462.36|464.55|462.15|0
1649844330000|2022-04-13 10:05:30|464.96|462.56|464.96|462.56|465.06|462.66|464.96|462.56|0
1649844340000|2022-04-13 10:05:40|464.85|462.45|464.55|462.15|464.85|462.45|464.55|462.15|0
1649844350000|2022-04-13 10:05:50|464.76|462.36|464.76|462.36|464.76|462.36|464.55|462.15|0
1649844370000|2022-04-13 10:06:10|464.85|462.45|465.16|462.76|465.16|462.76|464.76|462.36|0
1649844410000|2022-04-13 10:06:50|465.06|462.66|465.16|462.76|465.16|462.76|465.06|462.66|0
1649844420000|2022-04-13 10:07:00|465.26|462.86|465.06|462.66|465.26|462.86|464.96|462.56|0
1649844430000|2022-04-13 10:07:10|465.26|462.86|465.36|462.96|465.36|462.96|465.26|462.86|0
1649844440000|2022-04-13 10:07:20|465.26|462.86|465.16|462.76|465.26|462.86|465.16|462.76|0
1649844460000|2022-04-13 10:07:40|465.06|462.66|464.96|462.56|465.06|462.66|464.96|462.56|0
1649844470000|2022-04-13 10:07:50|465.16|462.76|464.96|462.56|465.16|462.76|464.96|462.56|0
1649844490000|2022-04-13 10:08:10|465.16|462.76|464.96|462.56|465.16|462.76|464.96|462.56|0
1649844500000|2022-04-13 10:08:20|465.16|462.76|464.96|462.56|465.16|462.76|464.96|462.56|0
1649844510000|2022-04-13 10:08:30|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1649844530000|2022-04-13 10:08:50|464.55|462.15|464.35|461.95|464.55|462.15|464.35|461.95|0
1649844540000|2022-04-13 10:09:00|464.55|462.15|464.75|462.35|464.75|462.35|464.55|462.15|0
1649844550000|2022-04-13 10:09:10|464.55|462.15|464.15|461.75|464.55|462.15|464.15|461.75|0
1649844560000|2022-04-13 10:09:20|463.94|461.54|463.54|461.14|463.94|461.54|463.54|461.14|0
1649844570000|2022-04-13 10:09:30|463.74|461.34|463.54|461.14|463.74|461.34|463.54|461.14|0
1649844580000|2022-04-13 10:09:40|463.33|460.93|463.33|460.93|463.33|460.93|463.33|460.93|0
1649844590000|2022-04-13 10:09:50|463.54|461.14|463.74|461.34|463.74|461.34|463.54|461.14|0
1649844600000|2022-04-13 10:10:00|464.14|461.74|464.14|461.74|464.35|461.95|464.14|461.74|0
1649844610000|2022-04-13 10:10:10|464.35|461.95|464.14|461.74|464.35|461.95|464.14|461.74|0
1649844620000|2022-04-13 10:10:20|464.04|461.64|464.14|461.74|464.14|461.74|464.04|461.64|0
1649844630000|2022-04-13 10:10:30|464.65|462.25|464.55|462.15|464.65|462.25|464.55|462.15|0
1649844640000|2022-04-13 10:10:40|464.65|462.25|464.96|462.56|464.96|462.56|464.65|462.25|0
1649844650000|2022-04-13 10:10:50|465.16|462.76|464.96|462.56|465.16|462.76|464.96|462.56|0
1649844660000|2022-04-13 10:11:00|464.75|462.35|464.85|462.45|464.85|462.45|464.75|462.35|0
1649844670000|2022-04-13 10:11:10|464.35|461.95|464.04|461.64|464.35|461.95|464.04|461.64|0
1649844680000|2022-04-13 10:11:20|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1649844690000|2022-04-13 10:11:30|464.35|461.95|464.55|462.15|464.55|462.15|464.35|461.95|0
1649844700000|2022-04-13 10:11:40|464.65|462.25|464.96|462.56|464.96|462.56|464.65|462.25|0
1649844710000|2022-04-13 10:11:50|465.16|462.76|464.96|462.56|465.36|462.96|464.96|462.56|0
1649844720000|2022-04-13 10:12:00|464.85|462.45|464.85|462.45|464.85|462.45|464.85|462.45|0
1649844730000|2022-04-13 10:12:10|465.16|462.76|465.46|463.06|465.46|463.06|465.16|462.76|0
1649844740000|2022-04-13 10:12:20|465.56|463.16|465.77|463.37|465.77|463.37|465.56|463.16|0
1649844750000|2022-04-13 10:12:30|465.86|463.46|465.16|462.76|465.86|463.46|465.16|462.76|0
1649844760000|2022-04-13 10:12:40|465.36|462.96|465.56|463.16|465.56|463.16|465.36|462.96|0
1649844770000|2022-04-13 10:12:50|465.36|462.96|465.36|462.96|465.36|462.96|465.36|462.96|0
1649844780000|2022-04-13 10:13:00|465.25|462.85|465.16|462.76|465.25|462.85|465.16|462.76|0
1649844790000|2022-04-13 10:13:10|465.77|463.37|465.77|463.37|465.77|463.37|465.77|463.37|0
1649844800000|2022-04-13 10:13:20|465.36|462.96|465.56|463.16|465.56|463.16|465.36|462.96|0
1649844810000|2022-04-13 10:13:30|465.77|463.37|465.56|463.16|465.86|463.46|465.56|463.16|0
1649844820000|2022-04-13 10:13:40|465.66|463.26|465.97|463.57|465.97|463.57|465.66|463.26|0
1649844830000|2022-04-13 10:13:50|465.86|463.46|465.77|463.37|465.97|463.57|465.77|463.37|0
1649844840000|2022-04-13 10:14:00|465.86|463.46|465.97|463.57|465.97|463.57|465.86|463.46|0
1649844850000|2022-04-13 10:14:10|466.38|463.98|465.97|463.57|466.38|463.98|465.77|463.37|0
1649844860000|2022-04-13 10:14:20|465.77|463.37|465.86|463.46|465.97|463.57|465.77|463.37|0
1649844870000|2022-04-13 10:14:30|465.97|463.57|465.77|463.37|465.97|463.57|465.77|463.37|0
1649844880000|2022-04-13 10:14:40|465.97|463.57|466.07|463.67|466.07|463.67|465.97|463.57|0
1649844890000|2022-04-13 10:14:50|466.17|463.77|465.77|463.37|466.17|463.77|465.77|463.37|0
1649844900000|2022-04-13 10:15:00|465.97|463.57|466.37|463.97|466.37|463.97|465.97|463.57|0
1649844910000|2022-04-13 10:15:10|466.58|464.18|466.17|463.77|466.58|464.18|466.17|463.77|0
1649844920000|2022-04-13 10:15:20|466.37|463.97|466.37|463.97|466.37|463.97|466.37|463.97|0
1649844930000|2022-04-13 10:15:30|466.58|464.18|466.58|464.18|466.58|464.18|466.58|464.18|0
1649844950000|2022-04-13 10:15:50|466.78|464.38|466.78|464.38|466.88|464.48|466.78|464.38|0
1649844980000|2022-04-13 10:16:20|466.37|463.97|465.97|463.57|466.37|463.97|465.97|463.57|0
1649844990000|2022-04-13 10:16:30|466.06|463.66|466.17|463.77|466.17|463.77|465.97|463.57|0
1649845000000|2022-04-13 10:16:40|466.37|463.97|466.27|463.87|466.37|463.97|466.17|463.77|0
1649845010000|2022-04-13 10:16:50|466.17|463.77|466.37|463.97|466.37|463.97|466.17|463.77|0
1649845020000|2022-04-13 10:17:00|466.17|463.77|466.17|463.77|466.37|463.97|466.17|463.77|0
1649845030000|2022-04-13 10:17:10|465.97|463.57|465.36|462.96|465.97|463.57|465.36|462.96|0
1649845040000|2022-04-13 10:17:20|465.15|462.75|465.45|463.05|465.45|463.05|465.15|462.75|0
1649845050000|2022-04-13 10:17:30|465.56|463.16|465.45|463.05|465.56|463.16|465.36|462.96|0
1649845060000|2022-04-13 10:17:40|465.56|463.16|465.56|463.16|465.56|463.16|465.56|463.16|0
1649845070000|2022-04-13 10:17:50|465.66|463.26|465.36|462.96|465.66|463.26|465.36|462.96|0
1649845080000|2022-04-13 10:18:00|465.45|463.05|465.66|463.26|465.66|463.26|465.45|463.05|0
1649845090000|2022-04-13 10:18:10|465.76|463.36|465.97|463.57|465.97|463.57|465.76|463.36|0
1649845100000|2022-04-13 10:18:20|465.86|463.46|465.97|463.57|465.97|463.57|465.86|463.46|0
1649845110000|2022-04-13 10:18:30|465.76|463.36|465.56|463.16|465.76|463.36|465.56|463.16|0
1649845130000|2022-04-13 10:18:50|465.36|462.96|465.36|462.96|465.45|463.05|465.36|462.96|0
1649845140000|2022-04-13 10:19:00|464.75|462.35|464.54|462.14|464.75|462.35|464.54|462.14|0
1649845150000|2022-04-13 10:19:10|464.75|462.35|464.34|461.94|464.75|462.35|464.34|461.94|0
1649845160000|2022-04-13 10:19:20|464.14|461.74|464.54|462.14|464.54|462.14|464.14|461.74|0
1649845170000|2022-04-13 10:19:30|464.44|462.04|464.34|461.94|464.44|462.04|464.34|461.94|0
1649845180000|2022-04-13 10:19:40|464.75|462.35|464.54|462.14|464.75|462.35|464.54|462.14|0
1649845190000|2022-04-13 10:19:50|464.64|462.24|465.15|462.75|465.15|462.75|464.64|462.24|0
1649845200000|2022-04-13 10:20:00|464.95|462.55|465.36|462.96|465.36|462.96|464.95|462.55|0
1649845210000|2022-04-13 10:20:10|465.56|463.16|465.56|463.16|465.56|463.16|465.56|463.16|0
1649845220000|2022-04-13 10:20:20|465.45|463.05|465.76|463.36|465.76|463.36|465.45|463.05|0
1649845230000|2022-04-13 10:20:30|465.56|463.16|465.76|463.36|465.76|463.36|465.56|463.16|0
1649845240000|2022-04-13 10:20:40|465.96|463.56|466.17|463.77|466.17|463.77|465.96|463.56|0
1649845250000|2022-04-13 10:20:50|465.96|463.56|466.17|463.77|466.17|463.77|465.96|463.56|0
1649845270000|2022-04-13 10:21:10|466.26|463.86|466.37|463.97|466.57|464.17|466.26|463.86|0
1649845280000|2022-04-13 10:21:20|466.57|464.17|466.37|463.97|466.57|464.17|466.37|463.97|0
1649845290000|2022-04-13 10:21:30|466.57|464.17|466.37|463.97|466.57|464.17|466.37|463.97|0
1649845300000|2022-04-13 10:21:40|466.06|463.66|466.06|463.66|466.06|463.66|466.06|463.66|0
1649845310000|2022-04-13 10:21:50|466.26|463.86|466.26|463.86|466.26|463.86|466.17|463.77|0
1649845320000|2022-04-13 10:22:00|466.17|463.77|465.96|463.56|466.17|463.77|465.96|463.56|0
1649845330000|2022-04-13 10:22:10|465.86|463.46|465.86|463.46|465.86|463.46|465.86|463.46|0
1649845340000|2022-04-13 10:22:20|465.76|463.36|466.06|463.66|466.06|463.66|465.76|463.36|0
1649845350000|2022-04-13 10:22:30|466.17|463.77|465.96|463.56|466.17|463.77|465.96|463.56|0
1649845360000|2022-04-13 10:22:40|465.65|463.25|465.65|463.25|465.65|463.25|465.65|463.25|0
1649845370000|2022-04-13 10:22:50|465.45|463.05|465.15|462.75|465.45|463.05|465.15|462.75|0
1649845380000|2022-04-13 10:23:00|464.95|462.55|464.95|462.55|465.04|462.64|464.95|462.55|0
1649845390000|2022-04-13 10:23:10|465.04|462.64|465.15|462.75|465.15|462.75|465.04|462.64|0
1649845400000|2022-04-13 10:23:20|465.35|462.95|465.65|463.25|465.65|463.25|465.35|462.95|0
1649845410000|2022-04-13 10:23:30|465.56|463.16|465.56|463.16|465.56|463.16|465.56|463.16|0
1649845420000|2022-04-13 10:23:40|465.35|462.95|465.35|462.95|465.35|462.95|465.35|462.95|0
1649845430000|2022-04-13 10:23:50|465.15|462.75|465.15|462.75|465.25|462.85|465.15|462.75|0
1649845440000|2022-04-13 10:24:00|465.25|462.85|465.25|462.85|465.25|462.85|465.25|462.85|0
1649845450000|2022-04-13 10:24:10|465.35|462.95|465.15|462.75|465.35|462.95|465.15|462.75|0
1649845460000|2022-04-13 10:24:20|465.25|462.85|465.35|462.95|465.35|462.95|465.25|462.85|0
1649845470000|2022-04-13 10:24:30|465.45|463.05|464.74|462.34|465.45|463.05|464.74|462.34|0
1649845480000|2022-04-13 10:24:40|464.54|462.14|464.34|461.94|464.54|462.14|464.34|461.94|0
1649845490000|2022-04-13 10:24:50|464.13|461.73|464.23|461.83|464.23|461.83|464.13|461.73|0
1649845500000|2022-04-13 10:25:00|464.34|461.94|464.13|461.73|464.54|462.14|464.13|461.73|0
1649845510000|2022-04-13 10:25:10|464.23|461.83|464.23|461.83|464.34|461.94|464.23|461.83|0
1649845520000|2022-04-13 10:25:20|463.93|461.53|464.13|461.73|464.13|461.73|463.93|461.53|0
1649845530000|2022-04-13 10:25:30|464.54|462.14|464.34|461.94|464.54|462.14|464.34|461.94|0
1649845540000|2022-04-13 10:25:40|464.54|462.14|464.74|462.34|464.74|462.34|464.54|462.14|0
1649845550000|2022-04-13 10:25:50|464.54|462.14|464.64|462.24|464.64|462.24|464.54|462.14|0
1649845560000|2022-04-13 10:26:00|464.54|462.14|464.64|462.24|464.74|462.34|464.54|462.14|0
1649845570000|2022-04-13 10:26:10|464.54|462.14|464.34|461.94|464.54|462.14|464.34|461.94|0
1649845580000|2022-04-13 10:26:20|464.54|462.14|464.54|462.14|464.54|462.14|464.54|462.14|0
1649845590000|2022-04-13 10:26:30|464.34|461.94|464.13|461.73|464.34|461.94|464.13|461.73|0
1649845610000|2022-04-13 10:26:50|464.34|461.94|464.34|461.94|464.34|461.94|464.34|461.94|0
1649845620000|2022-04-13 10:27:00|464.54|462.14|465.15|462.75|465.15|462.75|464.54|462.14|0
1649845630000|2022-04-13 10:27:10|465.35|462.95|464.94|462.54|465.35|462.95|464.94|462.54|0
1649845640000|2022-04-13 10:27:20|465.35|462.95|464.94|462.54|465.35|462.95|464.94|462.54|0
1649845650000|2022-04-13 10:27:30|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1649845660000|2022-04-13 10:27:40|465.35|462.95|465.35|462.95|465.35|462.95|465.15|462.75|0
1649845670000|2022-04-13 10:27:50|465.55|463.15|465.55|463.15|465.76|463.36|465.55|463.15|0
1649845680000|2022-04-13 10:28:00|465.15|462.75|465.55|463.15|465.55|463.15|465.15|462.75|0
1649845690000|2022-04-13 10:28:10|465.45|463.05|465.76|463.36|465.76|463.36|465.45|463.05|0
1649845700000|2022-04-13 10:28:20|465.85|463.45|465.85|463.45|465.85|463.45|465.76|463.36|0
1649845710000|2022-04-13 10:28:30|465.96|463.56|465.35|462.95|465.96|463.56|465.35|462.95|0
1649845720000|2022-04-13 10:28:40|465.55|463.15|465.55|463.15|465.55|463.15|465.55|463.15|0
1649845740000|2022-04-13 10:29:00|465.35|462.95|465.35|462.95|465.35|462.95|465.35|462.95|0
1649845760000|2022-04-13 10:29:20|465.15|462.75|465.35|462.95|465.35|462.95|465.15|462.75|0
1649845770000|2022-04-13 10:29:30|465.55|463.15|465.55|463.15|465.55|463.15|465.55|463.15|0
1649845780000|2022-04-13 10:29:40|465.35|462.95|465.35|462.95|465.35|462.95|465.35|462.95|0
1649845790000|2022-04-13 10:29:50|465.14|462.74|464.94|462.54|465.24|462.84|464.94|462.54|0
1649845800000|2022-04-13 10:30:00|464.84|462.44|464.74|462.34|464.84|462.44|464.74|462.34|0
1649845810000|2022-04-13 10:30:10|464.94|462.54|465.14|462.74|465.14|462.74|464.94|462.54|0
1649845820000|2022-04-13 10:30:20|464.94|462.54|464.74|462.34|464.94|462.54|464.74|462.34|0
1649845830000|2022-04-13 10:30:30|464.94|462.54|465.35|462.95|465.35|462.95|464.94|462.54|0
1649845850000|2022-04-13 10:30:50|465.24|462.84|465.35|462.95|465.35|462.95|465.24|462.84|0
1649845860000|2022-04-13 10:31:00|465.44|463.04|466.36|463.96|466.36|463.96|465.44|463.04|0
1649845870000|2022-04-13 10:31:10|466.16|463.76|465.96|463.56|466.16|463.76|465.96|463.56|0
1649845880000|2022-04-13 10:31:20|465.85|463.45|466.36|463.96|466.36|463.96|465.85|463.45|0
1649845890000|2022-04-13 10:31:30|466.46|464.06|466.36|463.96|466.46|464.06|466.36|463.96|0
1649845900000|2022-04-13 10:31:40|466.57|464.17|466.36|463.96|466.57|464.17|466.36|463.96|0
1649845930000|2022-04-13 10:32:10|466.26|463.86|466.26|463.86|466.26|463.86|466.26|463.86|0
1649845940000|2022-04-13 10:32:20|466.36|463.96|466.57|464.17|466.57|464.17|466.36|463.96|0
1649845950000|2022-04-13 10:32:30|466.77|464.37|466.77|464.37|466.77|464.37|466.57|464.17|0
1649845960000|2022-04-13 10:32:40|466.97|464.57|467.18|464.78|467.18|464.78|466.87|464.47|0
1649845970000|2022-04-13 10:32:50|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1649845980000|2022-04-13 10:33:00|467.17|464.77|467.38|464.98|467.38|464.98|467.17|464.77|0
1649845990000|2022-04-13 10:33:10|467.17|464.77|467.17|464.77|467.27|464.87|467.17|464.77|0
1649846000000|2022-04-13 10:33:20|467.38|464.98|467.58|465.18|467.58|465.18|467.38|464.98|0
1649846010000|2022-04-13 10:33:30|467.48|465.08|467.58|465.18|467.58|465.18|467.48|465.08|0
1649846020000|2022-04-13 10:33:40|467.48|465.08|467.48|465.08|467.48|465.08|467.48|465.08|0
1649846030000|2022-04-13 10:33:50|467.38|464.98|467.27|464.87|467.38|464.98|467.27|464.87|0
1649846040000|2022-04-13 10:34:00|467.38|464.98|467.17|464.77|467.38|464.98|467.17|464.77|0
1649846050000|2022-04-13 10:34:10|467.38|464.98|467.58|465.18|467.58|465.18|467.38|464.98|0
1649846070000|2022-04-13 10:34:30|467.68|465.28|467.78|465.38|467.78|465.38|467.68|465.28|0
1649846080000|2022-04-13 10:34:40|467.88|465.48|468.19|465.79|468.19|465.79|467.88|465.48|0
1649846090000|2022-04-13 10:34:50|468.09|465.69|468.08|465.68|468.19|465.79|468.08|465.68|0
1649846100000|2022-04-13 10:35:00|468.19|465.79|467.99|465.59|468.19|465.79|467.99|465.59|0
1649846110000|2022-04-13 10:35:10|467.78|465.38|467.88|465.48|467.99|465.59|467.78|465.38|0
1649846120000|2022-04-13 10:35:20|467.99|465.59|467.88|465.48|467.99|465.59|467.88|465.48|0
1649846130000|2022-04-13 10:35:30|467.99|465.59|467.99|465.59|468.19|465.79|467.99|465.59|0
1649846140000|2022-04-13 10:35:40|467.78|465.38|467.88|465.48|467.88|465.48|467.78|465.38|0
1649846150000|2022-04-13 10:35:50|467.99|465.59|467.99|465.59|467.99|465.59|467.78|465.38|0
1649846160000|2022-04-13 10:36:00|467.78|465.38|467.58|465.18|467.78|465.38|467.58|465.18|0
1649846170000|2022-04-13 10:36:10|467.68|465.28|467.68|465.28|467.68|465.28|467.58|465.18|0
1649846180000|2022-04-13 10:36:20|467.58|465.18|467.58|465.18|467.58|465.18|467.38|464.98|0
1649846190000|2022-04-13 10:36:30|467.99|465.59|467.99|465.59|467.99|465.59|467.78|465.38|0
1649846200000|2022-04-13 10:36:40|468.19|465.79|468.39|465.99|468.39|465.99|468.19|465.79|0
1649846210000|2022-04-13 10:36:50|468.6|466.2|468.39|465.99|468.6|466.2|468.39|465.99|0
1649846220000|2022-04-13 10:37:00|468.49|466.09|468.49|466.09|468.49|466.09|468.39|465.99|0
1649846230000|2022-04-13 10:37:10|468.6|466.2|469.21|466.81|469.21|466.81|468.6|466.2|0
1649846240000|2022-04-13 10:37:20|469|466.6|469|466.6|469|466.6|468.8|466.4|0
1649846250000|2022-04-13 10:37:30|468.8|466.4|468.9|466.5|468.9|466.5|468.8|466.4|0
1649846260000|2022-04-13 10:37:40|469|466.6|469|466.6|469.21|466.81|469|466.6|0
1649846270000|2022-04-13 10:37:50|469.1|466.7|469.1|466.7|469.1|466.7|469|466.6|0
1649846280000|2022-04-13 10:38:00|469|466.6|469.41|467.01|469.41|467.01|469|466.6|0
1649846290000|2022-04-13 10:38:10|469.3|466.9|469.41|467.01|469.41|467.01|469.21|466.81|0
1649846300000|2022-04-13 10:38:20|469.71|467.31|469.82|467.42|470.02|467.62|469.71|467.31|0
1649846310000|2022-04-13 10:38:30|469.92|467.52|469.82|467.42|469.92|467.52|469.61|467.21|0
1649846320000|2022-04-13 10:38:40|470.02|467.62|470.23|467.83|470.23|467.83|470.02|467.62|0
1649846330000|2022-04-13 10:38:50|470.02|467.62|469.92|467.52|470.02|467.62|469.92|467.52|0
1649846340000|2022-04-13 10:39:00|469.82|467.42|470.02|467.62|470.02|467.62|469.82|467.42|0
1649846350000|2022-04-13 10:39:10|470.12|467.72|470.22|467.82|470.22|467.82|470.02|467.62|0
1649846360000|2022-04-13 10:39:20|470.12|467.72|470.22|467.82|470.22|467.82|470.12|467.72|0
1649846370000|2022-04-13 10:39:30|470.43|468.03|470.43|468.03|470.43|468.03|470.43|468.03|0
1649846380000|2022-04-13 10:39:40|470.63|468.23|470.84|468.44|470.84|468.44|470.63|468.23|0
1649846390000|2022-04-13 10:39:50|471.04|468.64|470.63|468.23|471.04|468.64|470.63|468.23|0
1649846400000|2022-04-13 10:40:00|470.84|468.44|471.24|468.84|471.45|469.05|470.84|468.44|0
1649846410000|2022-04-13 10:40:10|471.04|468.64|470.93|468.53|471.04|468.64|470.84|468.44|0
1649846420000|2022-04-13 10:40:20|470.63|468.23|470.43|468.03|470.63|468.23|470.43|468.03|0
1649846430000|2022-04-13 10:40:30|470.63|468.23|470.22|467.82|470.63|468.23|470.22|467.82|0
1649846440000|2022-04-13 10:40:40|470.43|468.03|470.02|467.62|470.43|468.03|470.02|467.62|0
1649846450000|2022-04-13 10:40:50|470.12|467.72|470.02|467.62|470.12|467.72|470.02|467.62|0
1649846460000|2022-04-13 10:41:00|470.22|467.82|470.22|467.82|470.22|467.82|470.22|467.82|0
1649846470000|2022-04-13 10:41:10|470.02|467.62|470.12|467.72|470.22|467.82|470.02|467.62|0
1649846480000|2022-04-13 10:41:20|470.22|467.82|470.43|468.03|470.43|468.03|470.22|467.82|0
1649846490000|2022-04-13 10:41:30|470.83|468.43|470.63|468.23|470.83|468.43|470.63|468.23|0
1649846500000|2022-04-13 10:41:40|470.83|468.43|470.02|467.62|470.83|468.43|470.02|467.62|0
1649846520000|2022-04-13 10:42:00|469.91|467.51|470.12|467.72|470.12|467.72|469.91|467.51|0
1649846530000|2022-04-13 10:42:10|470.02|467.62|470.02|467.62|470.02|467.62|470.02|467.62|0
1649846540000|2022-04-13 10:42:20|469.81|467.41|470.02|467.62|470.02|467.62|469.81|467.41|0
1649846550000|2022-04-13 10:42:30|469.81|467.41|469.81|467.41|469.91|467.51|469.81|467.41|0
1649846560000|2022-04-13 10:42:40|469.91|467.51|469.81|467.41|469.91|467.51|469.81|467.41|0
1649846570000|2022-04-13 10:42:50|470.02|467.62|470.22|467.82|470.22|467.82|470.02|467.62|0
1649846580000|2022-04-13 10:43:00|470.12|467.72|470.43|468.03|470.43|468.03|470.12|467.72|0
1649846590000|2022-04-13 10:43:10|470.63|468.23|470.63|468.23|470.63|468.23|470.63|468.23|0
1649846600000|2022-04-13 10:43:20|470.83|468.43|470.83|468.43|470.83|468.43|470.63|468.23|0
1649846610000|2022-04-13 10:43:30|470.73|468.33|470.63|468.23|470.73|468.33|470.63|468.23|0
1649846620000|2022-04-13 10:43:40|470.52|468.12|470.43|468.03|470.52|468.12|470.43|468.03|0
1649846630000|2022-04-13 10:43:50|470.22|467.82|470.43|468.03|470.43|468.03|470.22|467.82|0
1649846640000|2022-04-13 10:44:00|470.42|468.02|470.42|468.02|470.42|468.02|470.42|468.02|0
1649846650000|2022-04-13 10:44:10|470.22|467.82|470.52|468.12|470.52|468.12|470.22|467.82|0
1649846660000|2022-04-13 10:44:20|470.42|468.02|470.63|468.23|470.63|468.23|470.42|468.02|0
1649846670000|2022-04-13 10:44:30|470.42|468.02|470.42|468.02|470.42|468.02|470.42|468.02|0
1649846680000|2022-04-13 10:44:40|470.22|467.82|470.02|467.62|470.22|467.82|470.02|467.62|0
1649846690000|2022-04-13 10:44:50|470.22|467.82|470.22|467.82|470.32|467.92|470.22|467.82|0
1649846700000|2022-04-13 10:45:00|470.32|467.92|470.42|468.02|470.42|468.02|470.22|467.82|0
1649846710000|2022-04-13 10:45:10|470.02|467.62|470.32|467.92|470.32|467.92|470.02|467.62|0
1649846720000|2022-04-13 10:45:20|470.22|467.82|470.11|467.71|470.22|467.82|470.11|467.71|0
1649846730000|2022-04-13 10:45:30|470.02|467.62|469.81|467.41|470.02|467.62|469.81|467.41|0
1649846740000|2022-04-13 10:45:40|469.91|467.51|470.22|467.82|470.22|467.82|469.81|467.41|0
1649846750000|2022-04-13 10:45:50|470.32|467.92|470.32|467.92|470.32|467.92|470.22|467.82|0
1649846760000|2022-04-13 10:46:00|470.22|467.82|470.63|468.23|470.63|468.23|470.22|467.82|0
1649846770000|2022-04-13 10:46:10|470.52|468.12|471.04|468.64|471.04|468.64|470.52|468.12|0
1649846780000|2022-04-13 10:46:20|471.24|468.84|471.34|468.94|471.34|468.94|471.24|468.84|0
1649846790000|2022-04-13 10:46:30|471.44|469.04|471.24|468.84|471.44|469.04|471.24|468.84|0
1649846800000|2022-04-13 10:46:40|471.34|468.94|471.24|468.84|471.44|469.04|471.24|468.84|0
1649846810000|2022-04-13 10:46:50|471.03|468.63|470.93|468.53|471.03|468.63|470.83|468.43|0
1649846820000|2022-04-13 10:47:00|470.63|468.23|470.83|468.43|470.83|468.43|470.63|468.23|0
1649846830000|2022-04-13 10:47:10|470.42|468.02|470.32|467.92|470.42|468.02|470.22|467.82|0
1649846840000|2022-04-13 10:47:20|470.42|468.02|470.01|467.61|470.42|468.02|469.91|467.51|0
1649846850000|2022-04-13 10:47:30|469.2|466.8|468.59|466.19|469.2|466.8|468.59|466.19|0
1649846860000|2022-04-13 10:47:40|468.38|465.98|468.79|466.39|468.79|466.39|468.18|465.78|0
1649846870000|2022-04-13 10:47:50|468.59|466.19|468.59|466.19|468.59|466.19|468.59|466.19|0
1649846880000|2022-04-13 10:48:00|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1649846890000|2022-04-13 10:48:10|467.77|465.37|468.18|465.78|468.18|465.78|467.77|465.37|0
1649846900000|2022-04-13 10:48:20|468.28|465.88|467.98|465.58|468.28|465.88|467.98|465.58|0
1649846910000|2022-04-13 10:48:30|468.18|465.78|467.98|465.58|468.18|465.78|467.57|465.17|0
1649846920000|2022-04-13 10:48:40|467.77|465.37|467.98|465.58|467.98|465.58|467.77|465.37|0
1649846930000|2022-04-13 10:48:50|468.38|465.98|467.98|465.58|468.38|465.98|467.98|465.58|0
1649846940000|2022-04-13 10:49:00|467.77|465.37|468.38|465.98|468.38|465.98|467.77|465.37|0
1649846950000|2022-04-13 10:49:10|468.48|466.08|468.59|466.19|468.59|466.19|468.48|466.08|0
1649846960000|2022-04-13 10:49:20|468.69|466.29|468.99|466.59|468.99|466.59|468.69|466.29|0
1649846970000|2022-04-13 10:49:30|469.2|466.8|468.79|466.39|469.2|466.8|468.79|466.39|0
1649846980000|2022-04-13 10:49:40|468.89|466.49|468.79|466.39|468.99|466.59|468.79|466.39|0
1649846990000|2022-04-13 10:49:50|468.59|466.19|468.28|465.88|468.59|466.19|468.28|465.88|0
1649847000000|2022-04-13 10:50:00|468.38|465.98|468.79|466.39|468.79|466.39|468.38|465.98|0
1649847010000|2022-04-13 10:50:10|468.99|466.59|468.79|466.39|469.09|466.69|468.79|466.39|0
1649847020000|2022-04-13 10:50:20|468.59|466.19|468.59|466.19|468.59|466.19|468.59|466.19|0
1649847030000|2022-04-13 10:50:30|468.79|466.39|468.79|466.39|468.79|466.39|468.59|466.19|0
1649847040000|2022-04-13 10:50:40|468.89|466.49|468.89|466.49|468.89|466.49|468.89|466.49|0
1649847050000|2022-04-13 10:50:50|468.79|466.39|469.09|466.69|469.09|466.69|468.79|466.39|0
1649847060000|2022-04-13 10:51:00|468.99|466.59|468.99|466.59|468.99|466.59|468.99|466.59|0
1649847070000|2022-04-13 10:51:10|468.79|466.39|469.2|466.8|469.2|466.8|468.79|466.39|0
1649847080000|2022-04-13 10:51:20|468.99|466.59|468.48|466.08|468.99|466.59|468.48|466.08|0
1649847090000|2022-04-13 10:51:30|468.59|466.19|468.79|466.39|468.79|466.39|468.59|466.19|0
1649847100000|2022-04-13 10:51:40|468.59|466.19|468.79|466.39|468.79|466.39|468.59|466.19|0
1649847110000|2022-04-13 10:51:50|468.99|466.59|469.4|467|469.4|467|468.99|466.59|0
1649847120000|2022-04-13 10:52:00|469.5|467.1|469.81|467.41|469.81|467.41|469.4|467|0
1649847130000|2022-04-13 10:52:10|470.01|467.61|470.11|467.71|470.11|467.71|470.01|467.61|0
1649847140000|2022-04-13 10:52:20|470.42|468.02|470.83|468.43|470.83|468.43|470.42|468.02|0
1649847150000|2022-04-13 10:52:30|470.62|468.22|471.03|468.63|471.03|468.63|470.62|468.22|0
1649847160000|2022-04-13 10:52:40|470.83|468.43|471.44|469.04|471.44|469.04|470.83|468.43|0
1649847180000|2022-04-13 10:53:00|471.64|469.24|472.05|469.65|472.05|469.65|471.64|469.24|0
1649847190000|2022-04-13 10:53:10|472.25|469.85|471.44|469.04|472.25|469.85|471.44|469.04|0
1649847200000|2022-04-13 10:53:20|471.23|468.83|471.44|469.04|471.44|469.04|471.23|468.83|0
1649847210000|2022-04-13 10:53:30|471.85|469.45|472.05|469.65|472.05|469.65|471.85|469.45|0
1649847220000|2022-04-13 10:53:40|472.15|469.75|471.85|469.45|472.15|469.75|471.85|469.45|0
1649847230000|2022-04-13 10:53:50|472.05|469.65|471.64|469.24|472.05|469.65|471.44|469.04|0
1649847240000|2022-04-13 10:54:00|471.33|468.93|471.23|468.83|471.33|468.93|471.23|468.83|0
1649847250000|2022-04-13 10:54:10|471.44|469.04|471.64|469.24|471.64|469.24|471.44|469.04|0
1649847260000|2022-04-13 10:54:20|471.44|469.04|471.23|468.83|471.44|469.04|471.23|468.83|0
1649847270000|2022-04-13 10:54:30|471.03|468.63|471.03|468.63|471.03|468.63|471.03|468.63|0
1649847280000|2022-04-13 10:54:40|470.83|468.43|471.03|468.63|471.03|468.63|470.83|468.43|0
1649847290000|2022-04-13 10:54:50|471.23|468.83|471.03|468.63|471.23|468.83|471.03|468.63|0
1649847300000|2022-04-13 10:55:00|471.13|468.73|471.23|468.83|471.23|468.83|471.03|468.63|0
1649847310000|2022-04-13 10:55:10|471.13|468.73|471.23|468.83|471.23|468.83|471.13|468.73|0
1649847320000|2022-04-13 10:55:20|471.13|468.73|471.23|468.83|471.23|468.83|471.13|468.73|0
1649847330000|2022-04-13 10:55:30|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1649847340000|2022-04-13 10:55:40|471.23|468.83|471.44|469.04|471.44|469.04|471.13|468.73|0
1649847350000|2022-04-13 10:55:50|471.33|468.93|471.84|469.44|471.84|469.44|471.23|468.83|0
1649847360000|2022-04-13 10:56:00|471.64|469.24|471.64|469.24|471.64|469.24|471.44|469.04|0
1649847370000|2022-04-13 10:56:10|471.44|469.04|471.74|469.34|471.84|469.44|471.44|469.04|0
1649847380000|2022-04-13 10:56:20|472.25|469.85|472.05|469.65|472.25|469.85|472.05|469.65|0
1649847390000|2022-04-13 10:56:30|471.84|469.44|471.74|469.34|471.84|469.44|471.74|469.34|0
1649847400000|2022-04-13 10:56:40|471.84|469.44|472.05|469.65|472.05|469.65|471.84|469.44|0
1649847410000|2022-04-13 10:56:50|471.94|469.54|471.94|469.54|472.05|469.65|471.94|469.54|0
1649847420000|2022-04-13 10:57:00|471.84|469.44|472.25|469.85|472.25|469.85|471.84|469.44|0
1649847430000|2022-04-13 10:57:10|472.05|469.65|472.35|469.95|472.35|469.95|472.05|469.65|0
1649847440000|2022-04-13 10:57:20|472.25|469.85|472.05|469.65|472.25|469.85|472.05|469.65|0
1649847450000|2022-04-13 10:57:30|472.25|469.85|472.46|470.06|472.46|470.06|472.25|469.85|0
1649847470000|2022-04-13 10:57:50|472.66|470.26|472.66|470.26|472.66|470.26|472.66|470.26|0
1649847480000|2022-04-13 10:58:00|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1649847490000|2022-04-13 10:58:10|472.25|469.85|472.25|469.85|472.25|469.85|472.25|469.85|0
1649847500000|2022-04-13 10:58:20|472.35|469.95|472.46|470.06|472.46|470.06|472.25|469.85|0
1649847510000|2022-04-13 10:58:30|472.55|470.15|472.66|470.26|472.66|470.26|472.55|470.15|0
1649847520000|2022-04-13 10:58:40|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1649847530000|2022-04-13 10:58:50|472.86|470.46|472.45|470.05|472.86|470.46|472.45|470.05|0
1649847540000|2022-04-13 10:59:00|472.55|470.15|472.66|470.26|472.86|470.46|472.55|470.15|0
1649847550000|2022-04-13 10:59:10|472.86|470.46|472.86|470.46|472.86|470.46|472.86|470.46|0
1649847560000|2022-04-13 10:59:20|472.66|470.26|472.66|470.26|472.66|470.26|472.66|470.26|0
1649847570000|2022-04-13 10:59:30|472.45|470.05|472.45|470.05|472.45|470.05|472.45|470.05|0
1649847580000|2022-04-13 10:59:40|472.66|470.26|472.86|470.46|472.86|470.46|472.66|470.26|0
1649847590000|2022-04-13 10:59:50|472.66|470.26|472.45|470.05|472.66|470.26|472.35|469.95|0
1649847600000|2022-04-13 11:00:00|472.76|470.36|472.45|470.05|472.76|470.36|472.45|470.05|0
1649847610000|2022-04-13 11:00:10|472.66|470.26|472.35|469.95|472.66|470.26|472.35|469.95|0
1649847620000|2022-04-13 11:00:20|472.25|469.85|472.45|470.05|472.45|470.05|472.25|469.85|0
1649847630000|2022-04-13 11:00:30|472.25|469.85|471.73|469.33|472.25|469.85|471.64|469.24|0
1649847640000|2022-04-13 11:00:40|471.94|469.54|472.05|469.65|472.05|469.65|471.94|469.54|0
1649847650000|2022-04-13 11:00:50|472.04|469.64|472.25|469.85|472.25|469.85|471.84|469.44|0
1649847660000|2022-04-13 11:01:00|472.35|469.95|472.66|470.26|472.66|470.26|472.35|469.95|0
1649847670000|2022-04-13 11:01:10|472.45|470.05|472.45|470.05|472.55|470.15|472.45|470.05|0
1649847680000|2022-04-13 11:01:20|472.66|470.26|472.66|470.26|472.66|470.26|472.45|470.05|0
1649847690000|2022-04-13 11:01:30|472.55|470.15|472.55|470.15|472.66|470.26|472.55|470.15|0
1649847700000|2022-04-13 11:01:40|472.86|470.46|472.45|470.05|472.86|470.46|472.45|470.05|0
1649847710000|2022-04-13 11:01:50|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1649847720000|2022-04-13 11:02:00|472.66|470.26|472.75|470.35|472.75|470.35|472.66|470.26|0
1649847730000|2022-04-13 11:02:10|472.86|470.46|472.86|470.46|472.86|470.46|472.86|470.46|0
1649847740000|2022-04-13 11:02:20|473.07|470.67|473.27|470.87|473.27|470.87|473.07|470.67|0
1649847750000|2022-04-13 11:02:30|473.47|471.07|473.27|470.87|473.47|471.07|473.27|470.87|0
1649847760000|2022-04-13 11:02:40|473.16|470.76|473.06|470.66|473.16|470.76|473.06|470.66|0
1649847770000|2022-04-13 11:02:50|473.16|470.76|473.47|471.07|473.47|471.07|473.06|470.66|0
1649847790000|2022-04-13 11:03:10|473.27|470.87|473.47|471.07|473.47|471.07|473.27|470.87|0
1649847800000|2022-04-13 11:03:20|473.27|470.87|473.47|471.07|473.47|471.07|473.27|470.87|0
1649847810000|2022-04-13 11:03:30|473.68|471.28|473.27|470.87|473.68|471.28|473.27|470.87|0
1649847820000|2022-04-13 11:03:40|473.47|471.07|473.27|470.87|473.47|471.07|473.27|470.87|0
1649847830000|2022-04-13 11:03:50|473.47|471.07|473.68|471.28|473.68|471.28|473.47|471.07|0
1649847840000|2022-04-13 11:04:00|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1649847850000|2022-04-13 11:04:10|473.88|471.48|473.68|471.28|473.88|471.48|473.68|471.28|0
1649847860000|2022-04-13 11:04:20|473.47|471.07|473.47|471.07|473.68|471.28|473.47|471.07|0
1649847870000|2022-04-13 11:04:30|473.68|471.28|473.68|471.28|473.68|471.28|473.68|471.28|0
1649847880000|2022-04-13 11:04:40|474.09|471.69|473.98|471.58|474.09|471.69|473.98|471.58|0
1649847890000|2022-04-13 11:04:50|474.09|471.69|473.88|471.48|474.09|471.69|473.88|471.48|0
1649847900000|2022-04-13 11:05:00|474.09|471.69|474.29|471.89|474.29|471.89|474.09|471.69|0
1649847920000|2022-04-13 11:05:20|474.08|471.68|474.08|471.68|474.08|471.68|474.08|471.68|0
1649847930000|2022-04-13 11:05:30|474.29|471.89|474.49|472.09|474.59|472.19|474.08|471.68|0
1649847940000|2022-04-13 11:05:40|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1649847950000|2022-04-13 11:05:50|474.9|472.5|474.9|472.5|474.9|472.5|474.7|472.3|0
1649847960000|2022-04-13 11:06:00|474.7|472.3|474.9|472.5|474.9|472.5|474.7|472.3|0
1649847970000|2022-04-13 11:06:10|474.7|472.3|474.7|472.3|474.7|472.3|474.49|472.09|0
1649847980000|2022-04-13 11:06:20|475.21|472.81|475.52|473.12|475.52|473.12|475.21|472.81|0
1649847990000|2022-04-13 11:06:30|475.21|472.81|475.72|473.32|475.72|473.32|475.21|472.81|0
1649848000000|2022-04-13 11:06:40|475.52|473.12|475.72|473.32|475.72|473.32|475.52|473.12|0
1649848010000|2022-04-13 11:06:50|475.93|473.53|475.31|472.91|475.93|473.53|475.31|472.91|0
1649848020000|2022-04-13 11:07:00|475.52|473.12|475.82|473.42|475.82|473.42|475.52|473.12|0
1649848030000|2022-04-13 11:07:10|475.72|473.32|475.52|473.12|475.72|473.32|475.52|473.12|0
1649848040000|2022-04-13 11:07:20|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1649848050000|2022-04-13 11:07:30|475.41|473.01|475.41|473.01|475.41|473.01|475.41|473.01|0
1649848060000|2022-04-13 11:07:40|475.31|472.91|475.41|473.01|475.41|473.01|475.31|472.91|0
1649848070000|2022-04-13 11:07:50|475.52|473.12|475.52|473.12|475.52|473.12|475.52|473.12|0
1649848080000|2022-04-13 11:08:00|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1649848090000|2022-04-13 11:08:10|475.52|473.12|475.52|473.12|475.52|473.12|475.52|473.12|0
1649848100000|2022-04-13 11:08:20|475.51|473.11|475.72|473.32|475.72|473.32|475.31|472.91|0
1649848130000|2022-04-13 11:08:50|475.51|473.11|475.72|473.32|475.72|473.32|475.51|473.11|0
1649848140000|2022-04-13 11:09:00|476.13|473.73|476.13|473.73|476.13|473.73|475.92|473.52|0
1649848150000|2022-04-13 11:09:10|476.33|473.93|476.13|473.73|476.33|473.93|476.13|473.73|0
1649848160000|2022-04-13 11:09:20|475.92|473.52|474.9|472.5|475.92|473.52|474.7|472.3|0
1649848170000|2022-04-13 11:09:30|475.1|472.7|475.1|472.7|475.1|472.7|474.9|472.5|0
1649848190000|2022-04-13 11:09:50|475.41|473.01|475.31|472.91|475.41|473.01|475.31|472.91|0
1649848200000|2022-04-13 11:10:00|475.51|473.11|476.23|473.83|476.23|473.83|475.51|473.11|0
1649848210000|2022-04-13 11:10:10|476.13|473.73|475.72|473.32|476.13|473.73|475.72|473.32|0
1649848220000|2022-04-13 11:10:20|475.92|473.52|475.51|473.11|475.92|473.52|475.51|473.11|0
1649848230000|2022-04-13 11:10:30|475.72|473.32|474.69|472.29|475.72|473.32|474.69|472.29|0
1649848240000|2022-04-13 11:10:40|474.9|472.5|474.9|472.5|474.9|472.5|474.9|472.5|0
1649848250000|2022-04-13 11:10:50|475|472.6|474.9|472.5|475|472.6|474.9|472.5|0
1649848260000|2022-04-13 11:11:00|475.1|472.7|475.1|472.7|475.1|472.7|475.1|472.7|0
1649848270000|2022-04-13 11:11:10|475.31|472.91|475.51|473.11|475.51|473.11|475.2|472.8|0
1649848280000|2022-04-13 11:11:20|475.31|472.91|475.41|473.01|475.41|473.01|475.31|472.91|0
1649848290000|2022-04-13 11:11:30|475.51|473.11|475.51|473.11|475.72|473.32|475.51|473.11|0
1649848300000|2022-04-13 11:11:40|475.41|473.01|475.72|473.32|475.72|473.32|475.41|473.01|0
1649848310000|2022-04-13 11:11:50|475.51|473.11|475.72|473.32|475.72|473.32|475.51|473.11|0
1649848330000|2022-04-13 11:12:10|475.92|473.52|475.92|473.52|475.92|473.52|475.72|473.32|0
1649848340000|2022-04-13 11:12:20|475.72|473.32|475.51|473.11|475.72|473.32|475.51|473.11|0
1649848370000|2022-04-13 11:12:50|475.72|473.32|475.51|473.11|475.72|473.32|475.51|473.11|0
1649848380000|2022-04-13 11:13:00|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1649848390000|2022-04-13 11:13:10|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1649848400000|2022-04-13 11:13:20|475.81|473.41|475.72|473.32|475.81|473.41|475.72|473.32|0
1649848420000|2022-04-13 11:13:40|475.61|473.21|476.33|473.93|476.33|473.93|475.51|473.11|0
1649848430000|2022-04-13 11:13:50|476.53|474.13|476.13|473.73|476.53|474.13|476.13|473.73|0
1649848440000|2022-04-13 11:14:00|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1649848450000|2022-04-13 11:14:10|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1649848460000|2022-04-13 11:14:20|476.12|473.72|476.22|473.82|476.22|473.82|476.12|473.72|0
1649848470000|2022-04-13 11:14:30|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1649848480000|2022-04-13 11:14:40|476.22|473.82|476.33|473.93|476.33|473.93|476.22|473.82|0
1649848490000|2022-04-13 11:14:50|476.12|473.72|476.53|474.13|476.53|474.13|476.12|473.72|0
1649848500000|2022-04-13 11:15:00|476.63|474.23|476.33|473.93|476.63|474.23|476.33|473.93|0
1649848510000|2022-04-13 11:15:10|476.43|474.03|476.43|474.03|476.43|474.03|476.33|473.93|0
1649848520000|2022-04-13 11:15:20|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1649848530000|2022-04-13 11:15:30|476.12|473.72|476.12|473.72|476.12|473.72|476.12|473.72|0
1649848540000|2022-04-13 11:15:40|476.22|473.82|476.12|473.72|476.22|473.82|476.12|473.72|0
1649848550000|2022-04-13 11:15:50|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1649848560000|2022-04-13 11:16:00|476.12|473.72|475.51|473.11|476.12|473.72|475.51|473.11|0
1649848570000|2022-04-13 11:16:10|475.92|473.52|476.12|473.72|476.12|473.72|475.92|473.52|0
1649848580000|2022-04-13 11:16:20|476.33|473.93|476.22|473.82|476.33|473.93|476.22|473.82|0
1649848590000|2022-04-13 11:16:30|476.12|473.72|476.12|473.72|476.12|473.72|476.12|473.72|0
1649848600000|2022-04-13 11:16:40|476.33|473.93|475.71|473.31|476.33|473.93|475.71|473.31|0
1649848610000|2022-04-13 11:16:50|475.92|473.52|475.92|473.52|475.92|473.52|475.71|473.31|0
1649848620000|2022-04-13 11:17:00|475.71|473.31|475.81|473.41|475.92|473.52|475.71|473.31|0
1649848630000|2022-04-13 11:17:10|475.71|473.31|475.71|473.31|475.92|473.52|475.71|473.31|0
1649848640000|2022-04-13 11:17:20|475.81|473.41|475.3|472.9|475.81|473.41|475.3|472.9|0
1649848650000|2022-04-13 11:17:30|475.1|472.7|475.1|472.7|475.1|472.7|474.89|472.49|0
1649848660000|2022-04-13 11:17:40|474.89|472.49|475.1|472.7|475.1|472.7|474.89|472.49|0
1649848670000|2022-04-13 11:17:50|474.89|472.49|475.1|472.7|475.1|472.7|474.89|472.49|0
1649848680000|2022-04-13 11:18:00|475.51|473.11|475.3|472.9|475.51|473.11|475.3|472.9|0
1649848690000|2022-04-13 11:18:10|475.1|472.7|475.3|472.9|475.3|472.9|475.1|472.7|0
1649848700000|2022-04-13 11:18:20|475.1|472.7|475.1|472.7|475.1|472.7|474.99|472.59|0
1649848710000|2022-04-13 11:18:30|474.89|472.49|475.1|472.7|475.1|472.7|474.89|472.49|0
1649848720000|2022-04-13 11:18:40|474.89|472.49|474.79|472.39|474.89|472.49|474.79|472.39|0
1649848730000|2022-04-13 11:18:50|474.89|472.49|475.3|472.9|475.3|472.9|474.89|472.49|0
1649848740000|2022-04-13 11:19:00|475.1|472.7|474.99|472.59|475.1|472.7|474.89|472.49|0
1649848750000|2022-04-13 11:19:10|475.1|472.7|475.3|472.9|475.3|472.9|475.1|472.7|0
1649848760000|2022-04-13 11:19:20|475.2|472.8|475.51|473.11|475.51|473.11|475.2|472.8|0
1649848770000|2022-04-13 11:19:30|475.3|472.9|475.3|472.9|475.3|472.9|475.1|472.7|0
1649848780000|2022-04-13 11:19:40|475.1|472.7|475.1|472.7|475.1|472.7|475.1|472.7|0
1649848790000|2022-04-13 11:19:50|475.3|472.9|475.51|473.11|475.51|473.11|475.3|472.9|0
1649848800000|2022-04-13 11:20:00|475.3|472.9|475.4|473|475.4|473|475.3|472.9|0
1649848810000|2022-04-13 11:20:10|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1649848830000|2022-04-13 11:20:30|475.1|472.7|475.1|472.7|475.1|472.7|475.1|472.7|0
1649848840000|2022-04-13 11:20:40|475.3|472.9|475.1|472.7|475.3|472.9|475.1|472.7|0
1649848850000|2022-04-13 11:20:50|474.89|472.49|474.89|472.49|474.89|472.49|474.89|472.49|0
1649848860000|2022-04-13 11:21:00|474.79|472.39|474.89|472.49|474.89|472.49|474.79|472.39|0
1649848870000|2022-04-13 11:21:10|474.69|472.29|474.89|472.49|474.89|472.49|474.69|472.29|0
1649848880000|2022-04-13 11:21:20|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1649848890000|2022-04-13 11:21:30|474.89|472.49|475.1|472.7|475.1|472.7|474.89|472.49|0
1649848900000|2022-04-13 11:21:40|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1649848910000|2022-04-13 11:21:50|474.89|472.49|474.69|472.29|474.89|472.49|474.69|472.29|0
1649848920000|2022-04-13 11:22:00|474.89|472.49|474.89|472.49|474.89|472.49|474.89|472.49|0
1649848930000|2022-04-13 11:22:10|474.69|472.29|474.89|472.49|474.89|472.49|474.69|472.29|0
1649848940000|2022-04-13 11:22:20|474.69|472.29|474.69|472.29|474.69|472.29|474.48|472.08|0
1649848950000|2022-04-13 11:22:30|474.58|472.18|474.48|472.08|474.58|472.18|474.48|472.08|0
1649848960000|2022-04-13 11:22:40|474.58|472.18|475.71|473.31|475.71|473.31|474.58|472.18|0
1649848970000|2022-04-13 11:22:50|475.5|473.1|475.5|473.1|475.6|473.2|475.5|473.1|0
1649848980000|2022-04-13 11:23:00|475.3|472.9|475.09|472.69|475.3|472.9|475.09|472.69|0
1649848990000|2022-04-13 11:23:10|474.99|472.59|474.99|472.59|474.99|472.59|474.99|472.59|0
1649849000000|2022-04-13 11:23:20|474.89|472.49|474.89|472.49|474.99|472.59|474.89|472.49|0
1649849010000|2022-04-13 11:23:30|474.48|472.08|474.69|472.29|474.69|472.29|474.48|472.08|0
1649849020000|2022-04-13 11:23:40|474.48|472.08|474.28|471.88|474.48|472.08|474.17|471.77|0
1649849030000|2022-04-13 11:23:50|474.17|471.77|474.07|471.67|474.17|471.77|474.07|471.67|0
1649849040000|2022-04-13 11:24:00|474.28|471.88|474.28|471.88|474.28|471.88|474.28|471.88|0
1649849050000|2022-04-13 11:24:10|474.07|471.67|473.87|471.47|474.07|471.67|473.87|471.47|0
1649849060000|2022-04-13 11:24:20|473.66|471.26|473.56|471.16|473.87|471.47|473.56|471.16|0
1649849070000|2022-04-13 11:24:30|473.66|471.26|473.46|471.06|473.66|471.26|473.46|471.06|0
1649849080000|2022-04-13 11:24:40|473.25|470.85|473.25|470.85|473.25|470.85|473.05|470.65|0
1649849090000|2022-04-13 11:24:50|473.05|470.65|473.05|470.65|473.05|470.65|473.05|470.65|0
1649849100000|2022-04-13 11:25:00|473.25|470.85|472.84|470.44|473.25|470.85|472.84|470.44|0
1649849110000|2022-04-13 11:25:10|472.44|470.04|471.92|469.52|472.44|470.04|471.92|469.52|0
1649849120000|2022-04-13 11:25:20|471.82|469.42|472.03|469.63|472.03|469.63|471.82|469.42|0
1649849130000|2022-04-13 11:25:30|471.82|469.42|472.03|469.63|472.23|469.83|471.82|469.42|0
1649849140000|2022-04-13 11:25:40|472.23|469.83|472.03|469.63|472.23|469.83|472.03|469.63|0
1649849150000|2022-04-13 11:25:50|471.82|469.42|472.03|469.63|472.03|469.63|471.82|469.42|0
1649849160000|2022-04-13 11:26:00|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649849170000|2022-04-13 11:26:10|472.12|469.72|471.82|469.42|472.23|469.83|471.82|469.42|0
1649849180000|2022-04-13 11:26:20|471.92|469.52|472.03|469.63|472.03|469.63|471.82|469.42|0
1649849190000|2022-04-13 11:26:30|471.82|469.42|472.03|469.63|472.03|469.63|471.82|469.42|0
1649849200000|2022-04-13 11:26:40|471.82|469.42|471.82|469.42|472.03|469.63|471.51|469.11|0
1649849210000|2022-04-13 11:26:50|471.72|469.32|471.82|469.42|471.82|469.42|471.72|469.32|0
1649849220000|2022-04-13 11:27:00|471.72|469.32|471.92|469.52|472.03|469.63|471.72|469.32|0
1649849230000|2022-04-13 11:27:10|472.03|469.63|471.82|469.42|472.03|469.63|471.62|469.22|0
1649849240000|2022-04-13 11:27:20|471.62|469.22|471.82|469.42|472.03|469.63|471.62|469.22|0
1649849250000|2022-04-13 11:27:30|472.03|469.63|471.82|469.42|472.03|469.63|471.82|469.42|0
1649849260000|2022-04-13 11:27:40|472.03|469.63|472.23|469.83|472.23|469.83|472.03|469.63|0
1649849270000|2022-04-13 11:27:50|472.43|470.03|472.64|470.24|472.64|470.24|472.43|470.03|0
1649849290000|2022-04-13 11:28:10|472.43|470.03|473.25|470.85|473.25|470.85|472.43|470.03|0
1649849310000|2022-04-13 11:28:30|473.05|470.65|472.84|470.44|473.05|470.65|472.84|470.44|0
1649849320000|2022-04-13 11:28:40|473.05|470.65|473.45|471.05|473.45|471.05|473.05|470.65|0
1649849330000|2022-04-13 11:28:50|473.55|471.15|473.55|471.15|473.66|471.26|473.55|471.15|0
1649849340000|2022-04-13 11:29:00|473.86|471.46|473.05|470.65|473.86|471.46|473.05|470.65|0
1649849350000|2022-04-13 11:29:10|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1649849360000|2022-04-13 11:29:20|473.05|470.65|473.05|470.65|473.05|470.65|473.05|470.65|0
1649849370000|2022-04-13 11:29:30|473.14|470.74|473.25|470.85|473.25|470.85|473.14|470.74|0
1649849380000|2022-04-13 11:29:40|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1649849390000|2022-04-13 11:29:50|473.35|470.95|473.86|471.46|474.07|471.67|473.35|470.95|0
1649849400000|2022-04-13 11:30:00|473.76|471.36|473.66|471.26|473.86|471.46|473.66|471.26|0
1649849410000|2022-04-13 11:30:10|473.45|471.05|473.66|471.26|473.66|471.26|473.45|471.05|0
1649849420000|2022-04-13 11:30:20|473.45|471.05|473.25|470.85|473.66|471.26|473.25|470.85|0
1649849430000|2022-04-13 11:30:30|473.45|471.05|473.25|470.85|473.45|471.05|473.25|470.85|0
1649849440000|2022-04-13 11:30:40|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1649849450000|2022-04-13 11:30:50|473.66|471.26|473.66|471.26|473.66|471.26|473.66|471.26|0
1649849460000|2022-04-13 11:31:00|473.86|471.46|473.66|471.26|473.86|471.46|473.66|471.26|0
1649849470000|2022-04-13 11:31:10|473.86|471.46|473.45|471.05|473.86|471.46|473.45|471.05|0
1649849480000|2022-04-13 11:31:20|473.55|471.15|473.04|470.64|473.55|471.15|473.04|470.64|0
1649849490000|2022-04-13 11:31:30|472.84|470.44|472.23|469.83|472.84|470.44|472.23|469.83|0
1649849500000|2022-04-13 11:31:40|472.43|470.03|472.43|470.03|472.43|470.03|472.23|469.83|0
1649849510000|2022-04-13 11:31:50|472.53|470.13|472.63|470.23|472.63|470.23|472.53|470.13|0
1649849520000|2022-04-13 11:32:00|472.43|470.03|472.43|470.03|472.43|470.03|472.43|470.03|0
1649849530000|2022-04-13 11:32:10|472.23|469.83|472.43|470.03|472.43|470.03|472.23|469.83|0
1649849540000|2022-04-13 11:32:20|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649849550000|2022-04-13 11:32:30|472.43|470.03|472.43|470.03|472.43|470.03|472.23|469.83|0
1649849570000|2022-04-13 11:32:50|472.23|469.83|471.61|469.21|472.23|469.83|471.61|469.21|0
1649849580000|2022-04-13 11:33:00|471.51|469.11|471.61|469.21|471.61|469.21|471.41|469.01|0
1649849590000|2022-04-13 11:33:10|471.41|469.01|471.61|469.21|471.61|469.21|471.41|469.01|0
1649849600000|2022-04-13 11:33:20|471.51|469.11|471.2|468.8|471.51|469.11|471.2|468.8|0
1649849610000|2022-04-13 11:33:30|470.8|468.4|470.8|468.4|470.8|468.4|470.8|468.4|0
1649849620000|2022-04-13 11:33:40|470.59|468.19|470.8|468.4|471|468.6|470.59|468.19|0
1649849630000|2022-04-13 11:33:50|470.59|468.19|470.39|467.99|470.59|468.19|470.39|467.99|0
1649849640000|2022-04-13 11:34:00|470.59|468.19|470.8|468.4|470.8|468.4|470.59|468.19|0
1649849650000|2022-04-13 11:34:10|471|468.6|471|468.6|471|468.6|470.89|468.49|0
1649849660000|2022-04-13 11:34:20|470.59|468.19|470.8|468.4|470.8|468.4|470.59|468.19|0
1649849670000|2022-04-13 11:34:30|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1649849680000|2022-04-13 11:34:40|470.59|468.19|470.8|468.4|470.8|468.4|470.59|468.19|0
1649849690000|2022-04-13 11:34:50|471|468.6|470.39|467.99|471|468.6|470.39|467.99|0
1649849700000|2022-04-13 11:35:00|470.59|468.19|470.8|468.4|470.8|468.4|470.49|468.09|0
1649849710000|2022-04-13 11:35:10|470.69|468.29|470.39|467.99|470.69|468.29|470.39|467.99|0
1649849720000|2022-04-13 11:35:20|470.59|468.19|470.59|468.19|470.59|468.19|470.39|467.99|0
1649849730000|2022-04-13 11:35:30|470.39|467.99|470.28|467.88|470.39|467.99|470.28|467.88|0
1649849740000|2022-04-13 11:35:40|470.39|467.99|470.79|468.39|470.79|468.39|470.39|467.99|0
1649849750000|2022-04-13 11:35:50|470.59|468.19|470.59|468.19|470.59|468.19|470.59|468.19|0
1649849760000|2022-04-13 11:36:00|470.48|468.08|470.59|468.19|470.59|468.19|470.48|468.08|0
1649849770000|2022-04-13 11:36:10|470.39|467.99|470.59|468.19|470.59|468.19|470.39|467.99|0
1649849780000|2022-04-13 11:36:20|470.48|468.08|470.39|467.99|470.48|468.08|470.39|467.99|0
1649849790000|2022-04-13 11:36:30|470.59|468.19|471.2|468.8|471.2|468.8|470.59|468.19|0
1649849800000|2022-04-13 11:36:40|471|468.6|470.89|468.49|471.2|468.8|470.89|468.49|0
1649849810000|2022-04-13 11:36:50|470.79|468.39|470.59|468.19|470.79|468.39|470.59|468.19|0
1649849820000|2022-04-13 11:37:00|470.79|468.39|471|468.6|471|468.6|470.59|468.19|0
1649849830000|2022-04-13 11:37:10|470.59|468.19|470.18|467.78|470.79|468.39|469.98|467.58|0
1649849840000|2022-04-13 11:37:20|469.98|467.58|469.98|467.58|469.98|467.58|469.98|467.58|0
1649849850000|2022-04-13 11:37:30|469.87|467.47|469.37|466.97|469.87|467.47|469.37|466.97|0
1649849860000|2022-04-13 11:37:40|469.57|467.17|469.67|467.27|469.77|467.37|469.57|467.17|0
1649849870000|2022-04-13 11:37:50|469.57|467.17|469.57|467.17|469.77|467.37|469.57|467.17|0
1649849880000|2022-04-13 11:38:00|469.37|466.97|469.16|466.76|469.37|466.97|469.16|466.76|0
1649849890000|2022-04-13 11:38:10|468.96|466.56|468.96|466.56|469.16|466.76|468.96|466.56|0
1649849900000|2022-04-13 11:38:20|469.16|466.76|469.06|466.66|469.26|466.86|469.06|466.66|0
1649849910000|2022-04-13 11:38:30|469.16|466.76|469.06|466.66|469.16|466.76|469.06|466.66|0
1649849920000|2022-04-13 11:38:40|469.16|466.76|469.16|466.76|469.26|466.86|469.16|466.76|0
1649849930000|2022-04-13 11:38:50|469.26|466.86|469.37|466.97|469.37|466.97|469.26|466.86|0
1649849940000|2022-04-13 11:39:00|469.16|466.76|469.57|467.17|469.57|467.17|469.16|466.76|0
1649849950000|2022-04-13 11:39:10|469.67|467.27|469.98|467.58|469.98|467.58|469.67|467.27|0
1649849960000|2022-04-13 11:39:20|469.87|467.47|469.77|467.37|469.98|467.58|469.77|467.37|0
1649849980000|2022-04-13 11:39:40|469.67|467.27|469.77|467.37|469.77|467.37|469.67|467.27|0
1649849990000|2022-04-13 11:39:50|469.98|467.58|469.36|466.96|469.98|467.58|469.36|466.96|0
1649850000000|2022-04-13 11:40:00|469.06|466.66|469.36|466.96|469.36|466.96|468.96|466.56|0
1649850010000|2022-04-13 11:40:10|469.26|466.86|469.16|466.76|469.26|466.86|469.16|466.76|0
1649850020000|2022-04-13 11:40:20|469.05|466.65|468.96|466.56|469.36|466.96|468.96|466.56|0
1649850030000|2022-04-13 11:40:30|469.16|466.76|469.05|466.65|469.16|466.76|469.05|466.65|0
1649850040000|2022-04-13 11:40:40|468.96|466.56|469.16|466.76|469.16|466.76|468.96|466.56|0
1649850050000|2022-04-13 11:40:50|469.36|466.96|468.55|466.15|469.36|466.96|468.55|466.15|0
1649850060000|2022-04-13 11:41:00|468.35|465.95|468.35|465.95|468.35|465.95|468.35|465.95|0
1649850070000|2022-04-13 11:41:10|468.14|465.74|467.33|464.93|468.14|465.74|467.33|464.93|0
1649850080000|2022-04-13 11:41:20|467.43|465.03|467.33|464.93|467.43|465.03|467.33|464.93|0
1649850090000|2022-04-13 11:41:30|467.12|464.72|466.92|464.52|467.12|464.72|466.92|464.52|0
1649850100000|2022-04-13 11:41:40|466.72|464.32|466.81|464.41|466.92|464.52|466.72|464.32|0
1649850110000|2022-04-13 11:41:50|466.92|464.52|466.72|464.32|466.92|464.52|466.61|464.21|0
1649850120000|2022-04-13 11:42:00|467.12|464.72|466.92|464.52|467.12|464.72|466.72|464.32|0
1649850130000|2022-04-13 11:42:10|466.72|464.32|466.72|464.32|466.72|464.32|466.51|464.11|0
1649850140000|2022-04-13 11:42:20|466.92|464.52|466.92|464.52|466.92|464.52|466.92|464.52|0
1649850160000|2022-04-13 11:42:40|466.72|464.32|466.61|464.21|466.72|464.32|466.61|464.21|0
1649850170000|2022-04-13 11:42:50|466.72|464.32|466.51|464.11|466.72|464.32|466.51|464.11|0
1649850180000|2022-04-13 11:43:00|466.61|464.21|466.51|464.11|466.72|464.32|466.51|464.11|0
1649850190000|2022-04-13 11:43:10|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1649850200000|2022-04-13 11:43:20|466.51|464.11|466.51|464.11|466.51|464.11|466.31|463.91|0
1649850210000|2022-04-13 11:43:30|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1649850220000|2022-04-13 11:43:40|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1649850230000|2022-04-13 11:43:50|466.61|464.21|466.31|463.91|466.61|464.21|466.31|463.91|0
1649850240000|2022-04-13 11:44:00|466.41|464.01|466.51|464.11|466.51|464.11|466.41|464.01|0
1649850250000|2022-04-13 11:44:10|466.41|464.01|466.31|463.91|466.51|464.11|466.31|463.91|0
1649850260000|2022-04-13 11:44:20|466.11|463.71|466.31|463.91|466.31|463.91|466.11|463.71|0
1649850270000|2022-04-13 11:44:30|466|463.6|465.9|463.5|466|463.6|465.9|463.5|0
1649850290000|2022-04-13 11:44:50|466.11|463.71|466.11|463.71|466.11|463.71|465.9|463.5|0
1649850300000|2022-04-13 11:45:00|466.31|463.91|466.51|464.11|466.51|464.11|466.31|463.91|0
1649850310000|2022-04-13 11:45:10|466.61|464.21|466.41|464.01|466.61|464.21|466.41|464.01|0
1649850320000|2022-04-13 11:45:20|466.71|464.31|466.71|464.31|466.81|464.41|466.71|464.31|0
1649850340000|2022-04-13 11:45:40|466.92|464.52|466.71|464.31|466.92|464.52|466.71|464.31|0
1649850350000|2022-04-13 11:45:50|466.51|464.11|466.31|463.91|466.51|464.11|466.31|463.91|0
1649850360000|2022-04-13 11:46:00|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1649850380000|2022-04-13 11:46:20|465.9|463.5|465.9|463.5|465.9|463.5|465.9|463.5|0
1649850390000|2022-04-13 11:46:30|465.79|463.39|465.9|463.5|465.9|463.5|465.79|463.39|0
1649850400000|2022-04-13 11:46:40|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1649850410000|2022-04-13 11:46:50|466.2|463.8|466.1|463.7|466.2|463.8|466.1|463.7|0
1649850420000|2022-04-13 11:47:00|466.31|463.91|466.31|463.91|466.31|463.91|466.31|463.91|0
1649850430000|2022-04-13 11:47:10|466.4|464|466.31|463.91|466.51|464.11|466.31|463.91|0
1649850440000|2022-04-13 11:47:20|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1649850450000|2022-04-13 11:47:30|466|463.6|466|463.6|466|463.6|466|463.6|0
1649850460000|2022-04-13 11:47:40|465.9|463.5|466.31|463.91|466.31|463.91|465.9|463.5|0
1649850470000|2022-04-13 11:47:50|466.2|463.8|466.2|463.8|466.2|463.8|466.2|463.8|0
1649850480000|2022-04-13 11:48:00|466.1|463.7|465.9|463.5|466.1|463.7|465.9|463.5|0
1649850490000|2022-04-13 11:48:10|466|463.6|466.51|464.11|466.51|464.11|466|463.6|0
1649850500000|2022-04-13 11:48:20|466.31|463.91|466.1|463.7|466.4|464|466.1|463.7|0
1649850520000|2022-04-13 11:48:40|466.2|463.8|466.31|463.91|466.31|463.91|466.2|463.8|0
1649850530000|2022-04-13 11:48:50|466.2|463.8|466.1|463.7|466.2|463.8|466.1|463.7|0
1649850540000|2022-04-13 11:49:00|465.9|463.5|465.49|463.09|466.1|463.7|465.49|463.09|0
1649850550000|2022-04-13 11:49:10|465.7|463.3|465.9|463.5|465.9|463.5|465.7|463.3|0
1649850560000|2022-04-13 11:49:20|465.79|463.39|465.49|463.09|465.79|463.39|465.29|462.89|0
1649850570000|2022-04-13 11:49:30|465.29|462.89|465.29|462.89|465.29|462.89|465.29|462.89|0
1649850580000|2022-04-13 11:49:40|465.09|462.69|465.29|462.89|465.29|462.89|465.09|462.69|0
1649850590000|2022-04-13 11:49:50|465.09|462.69|465.09|462.69|465.09|462.69|465.09|462.69|0
1649850600000|2022-04-13 11:50:00|465.29|462.89|464.88|462.48|465.29|462.89|464.88|462.48|0
1649850610000|2022-04-13 11:50:10|464.57|462.17|465.09|462.69|465.09|462.69|464.57|462.17|0
1649850620000|2022-04-13 11:50:20|465.29|462.89|464.88|462.48|465.29|462.89|464.88|462.48|0
1649850630000|2022-04-13 11:50:30|465.29|462.89|465.29|462.89|465.29|462.89|465.09|462.69|0
1649850640000|2022-04-13 11:50:40|465.09|462.69|464.68|462.28|465.09|462.69|464.68|462.28|0
1649850650000|2022-04-13 11:50:50|464.48|462.08|464.68|462.28|464.68|462.28|464.48|462.08|0
1649850660000|2022-04-13 11:51:00|464.48|462.08|464.68|462.28|464.68|462.28|464.48|462.08|0
1649850670000|2022-04-13 11:51:10|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1649850690000|2022-04-13 11:51:30|464.27|461.87|464.27|461.87|464.27|461.87|464.27|461.87|0
1649850700000|2022-04-13 11:51:40|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1649850710000|2022-04-13 11:51:50|463.66|461.26|463.66|461.26|463.66|461.26|463.66|461.26|0
1649850720000|2022-04-13 11:52:00|463.76|461.36|463.76|461.36|463.87|461.47|463.76|461.36|0
1649850730000|2022-04-13 11:52:10|463.46|461.06|463.87|461.47|463.87|461.47|463.46|461.06|0
1649850750000|2022-04-13 11:52:30|463.96|461.56|463.96|461.56|464.07|461.67|463.96|461.56|0
1649850760000|2022-04-13 11:52:40|463.87|461.47|463.87|461.47|463.96|461.56|463.87|461.47|0
1649850770000|2022-04-13 11:52:50|464.07|461.67|463.96|461.56|464.07|461.67|463.87|461.47|0
1649850780000|2022-04-13 11:53:00|464.07|461.67|463.87|461.47|464.07|461.67|463.87|461.47|0
1649850790000|2022-04-13 11:53:10|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1649850800000|2022-04-13 11:53:20|463.87|461.47|463.66|461.26|463.87|461.47|463.66|461.26|0
1649850810000|2022-04-13 11:53:30|463.46|461.06|463.26|460.86|463.46|461.06|463.26|460.86|0
1649850820000|2022-04-13 11:53:40|462.85|460.45|462.85|460.45|462.85|460.45|462.85|460.45|0
1649850830000|2022-04-13 11:53:50|463.05|460.65|463.26|460.86|463.46|461.06|463.05|460.65|0
1649850840000|2022-04-13 11:54:00|463.05|460.65|462.65|460.25|463.26|460.86|462.65|460.25|0
1649850870000|2022-04-13 11:54:30|462.44|460.04|462.44|460.04|462.44|460.04|462.44|460.04|0
1649850880000|2022-04-13 11:54:40|462.24|459.84|462.24|459.84|462.44|460.04|462.24|459.84|0
1649850890000|2022-04-13 11:54:50|461.43|459.03|461.84|459.44|461.84|459.44|461.43|459.03|0
1649850900000|2022-04-13 11:55:00|461.63|459.23|461.63|459.23|461.63|459.23|461.43|459.03|0
1649850910000|2022-04-13 11:55:10|461.53|459.13|460.82|458.42|461.63|459.23|460.82|458.42|0
1649850920000|2022-04-13 11:55:20|461.03|458.63|460.62|458.22|461.03|458.63|460.62|458.22|0
1649850940000|2022-04-13 11:55:40|460.82|458.42|461.23|458.83|461.23|458.83|460.82|458.42|0
1649850950000|2022-04-13 11:55:50|461.03|458.63|461.03|458.63|461.03|458.63|460.62|458.22|0
1649850960000|2022-04-13 11:56:00|460.82|458.42|460.92|458.52|461.03|458.63|460.82|458.42|0
1649850970000|2022-04-13 11:56:10|461.03|458.63|460.62|458.22|461.03|458.63|460.62|458.22|0
1649850980000|2022-04-13 11:56:20|460.72|458.32|460.62|458.22|460.82|458.42|460.62|458.22|0
1649850990000|2022-04-13 11:56:30|460.72|458.32|460.62|458.22|460.72|458.32|460.62|458.22|0
1649851000000|2022-04-13 11:56:40|460.82|458.42|461.03|458.63|461.03|458.63|460.82|458.42|0
1649851010000|2022-04-13 11:56:50|461.23|458.83|461.23|458.83|461.23|458.83|461.03|458.63|0
1649851020000|2022-04-13 11:57:00|461.03|458.63|461.03|458.63|461.03|458.63|461.03|458.63|0
1649851030000|2022-04-13 11:57:10|460.62|458.22|460.42|458.02|460.62|458.22|460.42|458.02|0
1649851040000|2022-04-13 11:57:20|459.61|457.21|459.81|457.41|459.81|457.41|459.61|457.21|0
1649851050000|2022-04-13 11:57:30|459.61|457.21|459.41|457.01|459.61|457.21|459.41|457.01|0
1649851060000|2022-04-13 11:57:40|459|456.6|458.4|456|459|456.6|458.4|456|0
1649851070000|2022-04-13 11:57:50|458.19|455.79|457.99|455.59|458.19|455.79|457.99|455.59|0
1649851080000|2022-04-13 11:58:00|458.19|455.79|457.18|454.78|458.19|455.79|457.18|454.78|0
1649851090000|2022-04-13 11:58:10|456.98|454.58|457.18|454.78|457.18|454.78|456.78|454.38|0
1649851100000|2022-04-13 11:58:20|457.39|454.99|457.39|454.99|457.39|454.99|457.18|454.78|0
1649851110000|2022-04-13 11:58:30|457.59|455.19|457.79|455.39|457.79|455.39|457.59|455.19|0
1649851120000|2022-04-13 11:58:40|457.99|455.59|457.99|455.59|458.19|455.79|457.99|455.59|0
1649851130000|2022-04-13 11:58:50|457.79|455.39|458.39|455.99|458.39|455.99|457.79|455.39|0
1649851140000|2022-04-13 11:59:00|457.99|455.59|457.39|454.99|457.99|455.59|457.39|454.99|0
1649851150000|2022-04-13 11:59:10|457.18|454.78|457.18|454.78|457.28|454.88|457.18|454.78|0
1649851160000|2022-04-13 11:59:20|457.39|454.99|458.19|455.79|458.19|455.79|457.39|454.99|0
1649851170000|2022-04-13 11:59:30|458.29|455.89|458.6|456.2|458.6|456.2|458.29|455.89|0
1649851180000|2022-04-13 11:59:40|458.8|456.4|458.6|456.2|458.8|456.4|458.6|456.2|0
1649851190000|2022-04-13 11:59:50|458.69|456.29|458.6|456.2|458.69|456.29|458.39|455.99|0
1649851200000|2022-04-13 12:00:00|458.8|456.4|458.39|455.99|458.8|456.4|458.39|455.99|0
1649851210000|2022-04-13 12:00:10|458.6|456.2|457.99|455.59|458.6|456.2|457.99|455.59|0
1649851220000|2022-04-13 12:00:20|457.38|454.98|457.99|455.59|457.99|455.59|457.38|454.98|0
1649851230000|2022-04-13 12:00:30|458.19|455.79|458.6|456.2|458.6|456.2|458.19|455.79|0
1649851240000|2022-04-13 12:00:40|458.8|456.4|458.8|456.4|458.8|456.4|458.8|456.4|0
1649851250000|2022-04-13 12:00:50|458.6|456.2|458.8|456.4|458.8|456.4|458.6|456.2|0
1649851260000|2022-04-13 12:01:00|458.89|456.49|459|456.6|459|456.6|458.8|456.4|0
1649851280000|2022-04-13 12:01:20|458.8|456.4|459|456.6|459|456.6|458.8|456.4|0
1649851290000|2022-04-13 12:01:30|458.8|456.4|459|456.6|459|456.6|458.8|456.4|0
1649851300000|2022-04-13 12:01:40|458.69|456.29|458.8|456.4|458.8|456.4|458.59|456.19|0
1649851310000|2022-04-13 12:01:50|459.2|456.8|459.61|457.21|459.61|457.21|459.2|456.8|0
1649851320000|2022-04-13 12:02:00|459.5|457.1|459.61|457.21|459.61|457.21|459.5|457.1|0
1649851330000|2022-04-13 12:02:10|459.4|457|459.4|457|459.4|457|459.4|457|0
1649851340000|2022-04-13 12:02:20|459.2|456.8|459.6|457.2|459.6|457.2|459.2|456.8|0
1649851350000|2022-04-13 12:02:30|459.4|457|459.4|457|459.4|457|459.4|457|0
1649851360000|2022-04-13 12:02:40|459.2|456.8|459.4|457|459.4|457|459.2|456.8|0
1649851370000|2022-04-13 12:02:50|459.6|457.2|459.81|457.41|459.81|457.41|459.6|457.2|0
1649851380000|2022-04-13 12:03:00|459.5|457.1|459.81|457.41|459.81|457.41|459.5|457.1|0
1649851390000|2022-04-13 12:03:10|459.6|457.2|459.2|456.8|459.81|457.41|459.2|456.8|0
1649851400000|2022-04-13 12:03:20|459|456.6|459.09|456.69|459.2|456.8|459|456.6|0
1649851410000|2022-04-13 12:03:30|458.89|456.49|459|456.6|459|456.6|458.8|456.4|0
1649851420000|2022-04-13 12:03:40|458.8|456.4|459.2|456.8|459.2|456.8|458.8|456.4|0
1649851430000|2022-04-13 12:03:50|459|456.6|459|456.6|459|456.6|459|456.6|0
1649851440000|2022-04-13 12:04:00|458.8|456.4|458.89|456.49|458.89|456.49|458.8|456.4|0
1649851450000|2022-04-13 12:04:10|458.8|456.4|458.79|456.39|458.8|456.4|458.79|456.39|0
1649851460000|2022-04-13 12:04:20|458.69|456.29|458.19|455.79|458.69|456.29|458.19|455.79|0
1649851470000|2022-04-13 12:04:30|457.58|455.18|457.99|455.59|457.99|455.59|457.58|455.18|0
1649851480000|2022-04-13 12:04:40|457.78|455.38|457.99|455.59|457.99|455.59|457.78|455.38|0
1649851490000|2022-04-13 12:04:50|458.19|455.79|457.78|455.38|458.19|455.79|457.68|455.28|0
1649851500000|2022-04-13 12:05:00|456.98|454.58|456.57|454.17|457.18|454.78|456.57|454.17|0
1649851510000|2022-04-13 12:05:10|456.17|453.77|456.37|453.97|456.78|454.38|456.17|453.77|0
1649851520000|2022-04-13 12:05:20|456.57|454.17|456.57|454.17|456.67|454.27|456.57|454.17|0
1649851530000|2022-04-13 12:05:30|456.67|454.27|456.57|454.17|456.67|454.27|456.57|454.17|0
1649851540000|2022-04-13 12:05:40|456.17|453.77|456.98|454.58|456.98|454.58|456.17|453.77|0
1649851550000|2022-04-13 12:05:50|456.57|454.17|456.98|454.58|456.98|454.58|456.57|454.17|0
1649851560000|2022-04-13 12:06:00|457.18|454.78|457.18|454.78|457.18|454.78|457.07|454.67|0
1649851570000|2022-04-13 12:06:10|456.98|454.58|456.98|454.58|457.07|454.67|456.98|454.58|0
1649851580000|2022-04-13 12:06:20|456.57|454.17|456.37|453.97|456.77|454.37|456.37|453.97|0
1649851590000|2022-04-13 12:06:30|456.17|453.77|456.17|453.77|456.37|453.97|456.17|453.77|0
1649851600000|2022-04-13 12:06:40|456.37|453.97|456.57|454.17|456.77|454.37|456.37|453.97|0
1649851610000|2022-04-13 12:06:50|456.37|453.97|457.18|454.78|457.18|454.78|456.37|453.97|0
1649851620000|2022-04-13 12:07:00|457.58|455.18|458.19|455.79|458.19|455.79|457.58|455.18|0
1649851630000|2022-04-13 12:07:10|458.39|455.99|457.78|455.38|458.39|455.99|457.78|455.38|0
1649851640000|2022-04-13 12:07:20|457.98|455.58|457.48|455.08|457.98|455.58|457.48|455.08|0
1649851650000|2022-04-13 12:07:30|457.18|454.78|457.38|454.98|457.38|454.98|457.18|454.78|0
1649851660000|2022-04-13 12:07:40|457.18|454.78|457.18|454.78|457.18|454.78|456.98|454.58|0
1649851680000|2022-04-13 12:08:00|457.38|454.98|457.38|454.98|457.38|454.98|457.27|454.87|0
1649851690000|2022-04-13 12:08:10|457.18|454.78|456.17|453.77|457.18|454.78|456.17|453.77|0
1649851700000|2022-04-13 12:08:20|455.76|453.36|455.56|453.16|455.76|453.36|455.46|453.06|0
1649851710000|2022-04-13 12:08:30|455.76|453.36|456.17|453.77|456.17|453.77|455.76|453.36|0
1649851720000|2022-04-13 12:08:40|456.37|453.97|456.17|453.77|456.37|453.97|456.17|453.77|0
1649851730000|2022-04-13 12:08:50|455.97|453.57|455.76|453.36|455.97|453.57|455.56|453.16|0
1649851740000|2022-04-13 12:09:00|455.66|453.26|455.66|453.26|455.66|453.26|455.56|453.16|0
1649851750000|2022-04-13 12:09:10|455.56|453.16|455.56|453.16|455.56|453.16|455.36|452.96|0
1649851760000|2022-04-13 12:09:20|455.36|452.96|454.96|452.56|455.36|452.96|454.96|452.56|0
1649851770000|2022-04-13 12:09:30|455.16|452.76|455.05|452.65|455.16|452.76|454.96|452.56|0
1649851780000|2022-04-13 12:09:40|454.96|452.56|454.76|452.36|454.96|452.56|454.76|452.36|0
1649851790000|2022-04-13 12:09:50|454.96|452.56|454.55|452.15|454.96|452.56|454.55|452.15|0
1649851800000|2022-04-13 12:10:00|454.35|451.95|454.76|452.36|454.76|452.36|454.35|451.95|0
1649851810000|2022-04-13 12:10:10|454.96|452.56|455.16|452.76|455.16|452.76|454.76|452.36|0
1649851820000|2022-04-13 12:10:20|454.96|452.56|455.26|452.86|455.26|452.86|454.96|452.56|0
1649851830000|2022-04-13 12:10:30|455.36|452.96|455.05|452.65|455.36|452.96|454.96|452.56|0
1649851840000|2022-04-13 12:10:40|454.96|452.56|454.76|452.36|454.96|452.56|454.76|452.36|0
1649851850000|2022-04-13 12:10:50|455.16|452.76|454.76|452.36|455.16|452.76|454.76|452.36|0
1649851860000|2022-04-13 12:11:00|454.55|452.15|454.15|451.75|454.55|452.15|454.15|451.75|0
1649851870000|2022-04-13 12:11:10|454.35|451.95|454.55|452.15|454.55|452.15|454.35|451.95|0
1649851880000|2022-04-13 12:11:20|454.65|452.25|454.96|452.56|454.96|452.56|454.65|452.25|0
1649851890000|2022-04-13 12:11:30|454.75|452.35|455.16|452.76|455.16|452.76|454.75|452.35|0
1649851900000|2022-04-13 12:11:40|455.05|452.65|454.96|452.56|455.05|452.65|454.96|452.56|0
1649851910000|2022-04-13 12:11:50|455.16|452.76|454.96|452.56|455.16|452.76|454.96|452.56|0
1649851920000|2022-04-13 12:12:00|455.16|452.76|454.75|452.35|455.16|452.76|454.55|452.15|0
1649851930000|2022-04-13 12:12:10|454.96|452.56|456.16|453.76|456.16|453.76|454.96|452.56|0
1649851940000|2022-04-13 12:12:20|455.86|453.46|455.96|453.56|455.96|453.56|455.76|453.36|0
1649851950000|2022-04-13 12:12:30|455.76|453.36|456.16|453.76|456.16|453.76|455.76|453.36|0
1649851960000|2022-04-13 12:12:40|456.06|453.66|455.76|453.36|456.06|453.66|455.76|453.36|0
1649851970000|2022-04-13 12:12:50|455.56|453.16|455.36|452.96|455.56|453.16|455.16|452.76|0
1649851980000|2022-04-13 12:13:00|455.56|453.16|455.76|453.36|455.76|453.36|455.36|452.96|0
1649851990000|2022-04-13 12:13:10|455.96|453.56|456.16|453.76|456.16|453.76|455.96|453.56|0
1649852000000|2022-04-13 12:13:20|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1649852010000|2022-04-13 12:13:30|456.57|454.17|456.57|454.17|456.77|454.37|456.57|454.17|0
1649852020000|2022-04-13 12:13:40|456.37|453.97|456.46|454.06|456.46|454.06|456.37|453.97|0
1649852030000|2022-04-13 12:13:50|456.37|453.97|456.37|453.97|456.57|454.17|456.37|453.97|0
1649852040000|2022-04-13 12:14:00|456.16|453.76|456.37|453.97|456.37|453.97|456.16|453.76|0
1649852050000|2022-04-13 12:14:10|456.16|453.76|456.57|454.17|456.57|454.17|456.16|453.76|0
1649852060000|2022-04-13 12:14:20|456.77|454.37|456.57|454.17|456.77|454.37|456.36|453.96|0
1649852070000|2022-04-13 12:14:30|456.36|453.96|456.57|454.17|456.57|454.17|456.16|453.76|0
1649852080000|2022-04-13 12:14:40|456.36|453.96|456.36|453.96|456.57|454.17|456.36|453.96|0
1649852090000|2022-04-13 12:14:50|456.46|454.06|456.46|454.06|456.46|454.06|456.36|453.96|0
1649852100000|2022-04-13 12:15:00|456.36|453.96|455.76|453.36|456.36|453.96|455.76|453.36|0
1649852110000|2022-04-13 12:15:10|455.36|452.96|455.56|453.16|455.76|453.36|455.36|452.96|0
1649852120000|2022-04-13 12:15:20|455.36|452.96|455.36|452.96|455.36|452.96|455.36|452.96|0
1649852130000|2022-04-13 12:15:30|455.15|452.75|455.15|452.75|455.15|452.75|454.95|452.55|0
1649852140000|2022-04-13 12:15:40|455.36|452.96|455.36|452.96|455.36|452.96|455.36|452.96|0
1649852150000|2022-04-13 12:15:50|454.75|452.35|454.75|452.35|454.75|452.35|454.55|452.15|0
1649852160000|2022-04-13 12:16:00|454.95|452.55|455.76|453.36|455.76|453.36|454.95|452.55|0
1649852170000|2022-04-13 12:16:10|456.16|453.76|456.57|454.17|456.57|454.17|456.16|453.76|0
1649852180000|2022-04-13 12:16:20|456.36|453.96|456.36|453.96|456.36|453.96|456.26|453.86|0
1649852190000|2022-04-13 12:16:30|456.46|454.06|456.36|453.96|456.46|454.06|456.36|453.96|0
1649852200000|2022-04-13 12:16:40|456.56|454.16|456.56|454.16|456.56|454.16|456.36|453.96|0
1649852210000|2022-04-13 12:16:50|456.77|454.37|456.97|454.57|456.97|454.57|456.77|454.37|0
1649852220000|2022-04-13 12:17:00|457.17|454.77|457.57|455.17|457.57|455.17|457.17|454.77|0
1649852230000|2022-04-13 12:17:10|457.37|454.97|457.78|455.38|457.78|455.38|457.37|454.97|0
1649852240000|2022-04-13 12:17:20|457.98|455.58|458.18|455.78|458.18|455.78|457.98|455.58|0
1649852250000|2022-04-13 12:17:30|457.78|455.38|457.37|454.97|457.78|455.38|457.37|454.97|0
1649852260000|2022-04-13 12:17:40|457.67|455.27|457.67|455.27|457.77|455.37|457.67|455.27|0
1649852270000|2022-04-13 12:17:50|457.77|455.37|457.57|455.17|457.77|455.37|457.57|455.17|0
1649852280000|2022-04-13 12:18:00|457.77|455.37|457.57|455.17|457.77|455.37|457.57|455.17|0
1649852290000|2022-04-13 12:18:10|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1649852300000|2022-04-13 12:18:20|457.87|455.47|457.98|455.58|457.98|455.58|457.77|455.37|0
1649852310000|2022-04-13 12:18:30|458.38|455.98|458.18|455.78|458.38|455.98|458.18|455.78|0
1649852320000|2022-04-13 12:18:40|457.98|455.58|457.98|455.58|457.98|455.58|457.98|455.58|0
1649852330000|2022-04-13 12:18:50|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1649852340000|2022-04-13 12:19:00|458.38|455.98|458.18|455.78|458.38|455.98|458.18|455.78|0
1649852350000|2022-04-13 12:19:10|458.38|455.98|457.77|455.37|458.38|455.98|457.77|455.37|0
1649852360000|2022-04-13 12:19:20|457.37|454.97|457.67|455.27|457.67|455.27|457.37|454.97|0
1649852370000|2022-04-13 12:19:30|457.98|455.58|457.98|455.58|458.18|455.78|457.98|455.58|0
1649852380000|2022-04-13 12:19:40|457.77|455.37|457.98|455.58|457.98|455.58|457.77|455.37|0
1649852390000|2022-04-13 12:19:50|457.87|455.47|457.77|455.37|457.87|455.47|457.77|455.37|0
1649852400000|2022-04-13 12:20:00|457.57|455.17|457.47|455.07|457.57|455.17|457.37|454.97|0
1649852410000|2022-04-13 12:20:10|457.57|455.17|457.97|455.57|457.98|455.58|457.57|455.17|0
1649852420000|2022-04-13 12:20:20|458.18|455.78|458.38|455.98|458.38|455.98|458.18|455.78|0
1649852430000|2022-04-13 12:20:30|458.27|455.87|458.07|455.67|458.27|455.87|458.07|455.67|0
1649852440000|2022-04-13 12:20:40|458.27|455.87|457.97|455.57|458.27|455.87|457.97|455.57|0
1649852450000|2022-04-13 12:20:50|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1649852460000|2022-04-13 12:21:00|457.97|455.57|457.77|455.37|458.18|455.78|457.77|455.37|0
1649852470000|2022-04-13 12:21:10|457.97|455.57|458.18|455.78|458.18|455.78|457.97|455.57|0
1649852480000|2022-04-13 12:21:20|457.97|455.57|457.97|455.57|457.97|455.57|457.97|455.57|0
1649852490000|2022-04-13 12:21:30|457.87|455.47|458.18|455.78|458.18|455.78|457.77|455.37|0
1649852500000|2022-04-13 12:21:40|457.97|455.57|457.57|455.17|457.97|455.57|457.57|455.17|0
1649852510000|2022-04-13 12:21:50|457.37|454.97|456.76|454.36|457.37|454.97|456.76|454.36|0
1649852520000|2022-04-13 12:22:00|456.16|453.76|456.36|453.96|456.36|453.96|456.16|453.76|0
1649852530000|2022-04-13 12:22:10|455.75|453.35|454.55|452.15|455.75|453.35|454.55|452.15|0
1649852540000|2022-04-13 12:22:20|453.14|450.74|453.34|450.94|453.74|451.34|453.14|450.74|0
1649852550000|2022-04-13 12:22:30|453.54|451.14|454.75|452.35|454.75|452.35|453.34|450.94|0
1649852560000|2022-04-13 12:22:40|454.34|451.94|453.94|451.54|454.34|451.94|453.94|451.54|0
1649852570000|2022-04-13 12:22:50|453.74|451.34|453.74|451.34|453.94|451.54|453.74|451.34|0
1649852580000|2022-04-13 12:23:00|454.64|452.24|454.34|451.94|454.75|452.35|454.34|451.94|0
1649852590000|2022-04-13 12:23:10|454.44|452.04|454.04|451.64|454.54|452.14|454.04|451.64|0
1649852600000|2022-04-13 12:23:20|454.14|451.74|453.34|450.94|454.14|451.74|453.34|450.94|0
1649852610000|2022-04-13 12:23:30|453.23|450.83|453.74|451.34|453.74|451.34|453.23|450.83|0
1649852620000|2022-04-13 12:23:40|453.94|451.54|453.63|451.23|453.94|451.54|453.63|451.23|0
1649852630000|2022-04-13 12:23:50|453.54|451.14|453.14|450.74|453.54|451.14|452.73|450.33|0
1649852640000|2022-04-13 12:24:00|453.34|450.94|453.14|450.74|453.34|450.94|453.14|450.74|0
1649852650000|2022-04-13 12:24:10|453.03|450.63|451.33|448.93|453.03|450.63|451.33|448.93|0
1649852660000|2022-04-13 12:24:20|450.72|448.32|451.33|448.93|451.33|448.93|450.62|448.22|0
1649852670000|2022-04-13 12:24:30|451.53|449.13|451.33|448.93|451.53|449.13|451.33|448.93|0
1649852680000|2022-04-13 12:24:40|451.12|448.72|451.12|448.72|451.12|448.72|451.12|448.72|0
1649852690000|2022-04-13 12:24:50|451.62|449.22|451.93|449.53|451.93|449.53|451.53|449.13|0
1649852700000|2022-04-13 12:25:00|452.13|449.73|452.13|449.73|452.13|449.73|451.93|449.53|0
1649852710000|2022-04-13 12:25:10|452.33|449.93|452.73|450.33|452.73|450.33|452.33|449.93|0
1649852720000|2022-04-13 12:25:20|452.53|450.13|452.53|450.13|452.53|450.13|452.53|450.13|0
1649852730000|2022-04-13 12:25:30|452.13|449.73|451.73|449.33|452.13|449.73|451.73|449.33|0
1649852740000|2022-04-13 12:25:40|451.33|448.93|451.12|448.72|451.33|448.93|451.12|448.72|0
1649852750000|2022-04-13 12:25:50|450.92|448.52|451.12|448.72|451.12|448.72|450.92|448.52|0
1649852760000|2022-04-13 12:26:00|451.93|449.53|452.73|450.33|452.73|450.33|451.93|449.53|0
1649852770000|2022-04-13 12:26:10|452.33|449.93|452.13|449.73|452.53|450.13|452.13|449.73|0
1649852780000|2022-04-13 12:26:20|451.93|449.53|451.53|449.13|452.13|449.73|451.53|449.13|0
1649852790000|2022-04-13 12:26:30|450.92|448.52|450.92|448.52|450.92|448.52|450.32|447.92|0
1649852800000|2022-04-13 12:26:40|451.12|448.72|451.62|449.22|451.62|449.22|451.12|448.72|0
1649852810000|2022-04-13 12:26:50|451.32|448.92|451.73|449.33|451.73|449.33|451.12|448.72|0
1649852820000|2022-04-13 12:27:00|452.53|450.13|453.43|451.03|453.43|451.03|452.53|450.13|0
1649852830000|2022-04-13 12:27:10|453.94|451.54|453.13|450.73|453.94|451.54|453.13|450.73|0
1649852840000|2022-04-13 12:27:20|452.33|449.93|452.53|450.13|452.53|450.13|452.33|449.93|0
1649852850000|2022-04-13 12:27:30|452.93|450.53|452.93|450.53|453.13|450.73|452.83|450.43|0
1649852860000|2022-04-13 12:27:40|452.53|450.13|452.83|450.43|452.83|450.43|452.53|450.13|0
1649852870000|2022-04-13 12:27:50|452.53|450.13|452.73|450.33|452.73|450.33|452.53|450.13|0
1649852880000|2022-04-13 12:28:00|452.63|450.23|452.93|450.53|453.13|450.73|452.63|450.23|0
1649852890000|2022-04-13 12:28:10|453.13|450.73|452.93|450.53|453.13|450.73|452.93|450.53|0
1649852900000|2022-04-13 12:28:20|452.63|450.23|452.73|450.33|452.93|450.53|452.63|450.23|0
1649852910000|2022-04-13 12:28:30|452.83|450.43|452.93|450.53|452.93|450.53|452.73|450.33|0
1649852920000|2022-04-13 12:28:40|453.13|450.73|453.13|450.73|453.13|450.73|453.13|450.73|0
1649852930000|2022-04-13 12:28:50|453.33|450.93|453.43|451.03|453.43|451.03|453.33|450.93|0
1649852940000|2022-04-13 12:29:00|453.53|451.13|453.13|450.73|453.53|451.13|453.13|450.73|0
1649852950000|2022-04-13 12:29:10|452.73|450.33|452.33|449.93|452.73|450.33|452.33|449.93|0
1649852960000|2022-04-13 12:29:20|453.13|450.73|452.83|450.43|453.13|450.73|452.83|450.43|0
1649852970000|2022-04-13 12:29:30|452.73|450.33|453.13|450.73|453.13|450.73|452.73|450.33|0
1649852980000|2022-04-13 12:29:40|453.33|450.93|452.73|450.33|453.33|450.93|452.73|450.33|0
1649852990000|2022-04-13 12:29:50|452.93|450.53|452.93|450.53|453.13|450.73|452.93|450.53|0
1649853000000|2022-04-13 12:30:00|453.13|450.73|449.21|446.81|453.13|450.73|449.21|446.81|0
1649853010000|2022-04-13 12:30:10|448.61|446.21|449.31|446.91|449.31|446.91|447.81|445.41|0
1649853020000|2022-04-13 12:30:20|449.41|447.01|449.72|447.32|450.12|447.72|449.41|447.01|0
1649853030000|2022-04-13 12:30:30|448.81|446.41|449.31|446.91|449.31|446.91|448.81|446.41|0
1649853040000|2022-04-13 12:30:40|449.72|447.32|450.32|447.92|450.52|448.12|449.72|447.32|0
1649853050000|2022-04-13 12:30:50|450.72|448.32|450.52|448.12|451.12|448.72|450.12|447.72|0
1649853060000|2022-04-13 12:31:00|449.72|447.32|449.41|447.01|450.01|447.61|449.11|446.71|0
1649853070000|2022-04-13 12:31:10|450.72|448.32|449.92|447.52|450.72|448.32|449.72|447.32|0
1649853080000|2022-04-13 12:31:20|450.52|448.12|450.32|447.92|450.52|448.12|450.12|447.72|0
1649853090000|2022-04-13 12:31:30|450.12|447.72|449.71|447.31|450.12|447.72|449.71|447.31|0
1649853100000|2022-04-13 12:31:40|449.41|447.01|450.32|447.92|450.32|447.92|449.41|447.01|0
1649853110000|2022-04-13 12:31:50|450.52|448.12|449.51|447.11|450.52|448.12|449.51|447.11|0
1649853120000|2022-04-13 12:32:00|449.31|446.91|449.61|447.21|449.61|447.21|449.11|446.71|0
1649853130000|2022-04-13 12:32:10|450.32|447.92|451.52|449.12|451.52|449.12|450.32|447.92|0
1649853140000|2022-04-13 12:32:20|451.72|449.32|452.93|450.53|453.13|450.73|451.72|449.32|0
1649853150000|2022-04-13 12:32:30|452.53|450.13|452.12|449.72|452.53|450.13|452.12|449.72|0
1649853160000|2022-04-13 12:32:40|452.73|450.33|452.93|450.53|452.93|450.53|452.73|450.33|0
1649853170000|2022-04-13 12:32:50|452.53|450.13|453.13|450.73|453.13|450.73|452.53|450.13|0
1649853180000|2022-04-13 12:33:00|453.93|451.53|453.43|451.03|453.93|451.53|453.43|451.03|0
1649853190000|2022-04-13 12:33:10|453.73|451.33|453.73|451.33|454.13|451.73|453.73|451.33|0
1649853200000|2022-04-13 12:33:20|454.03|451.63|454.54|452.14|454.54|452.14|453.93|451.53|0
1649853210000|2022-04-13 12:33:30|454.13|451.73|453.83|451.43|454.13|451.73|453.73|451.33|0
1649853220000|2022-04-13 12:33:40|453.73|451.33|453.53|451.13|453.73|451.33|453.53|451.13|0
1649853230000|2022-04-13 12:33:50|453.73|451.33|453.13|450.73|453.73|451.33|453.13|450.73|0
1649853240000|2022-04-13 12:34:00|452.93|450.53|453.53|451.13|453.73|451.33|452.93|450.53|0
1649853250000|2022-04-13 12:34:10|453.73|451.33|453.93|451.53|453.93|451.53|453.73|451.33|0
1649853260000|2022-04-13 12:34:20|454.54|452.14|454.33|451.93|454.54|452.14|454.33|451.93|0
1649853270000|2022-04-13 12:34:30|454.13|451.73|453.13|450.73|454.13|451.73|453.13|450.73|0
1649853280000|2022-04-13 12:34:40|452.93|450.53|452.52|450.12|452.93|450.53|452.52|450.12|0
1649853290000|2022-04-13 12:34:50|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1649853300000|2022-04-13 12:35:00|452.52|450.12|452.52|450.12|452.72|450.32|452.52|450.12|0
1649853310000|2022-04-13 12:35:10|452.32|449.92|451.32|448.92|452.32|449.92|451.32|448.92|0
1649853320000|2022-04-13 12:35:20|450.92|448.52|450.72|448.32|450.92|448.52|450.72|448.32|0
1649853330000|2022-04-13 12:35:30|450.92|448.52|451.12|448.72|451.12|448.72|450.92|448.52|0
1649853340000|2022-04-13 12:35:40|450.92|448.52|451.92|449.52|451.92|449.52|450.92|448.52|0
1649853350000|2022-04-13 12:35:50|451.72|449.32|451.82|449.42|451.82|449.42|451.72|449.32|0
1649853360000|2022-04-13 12:36:00|451.72|449.32|452.52|450.12|452.52|450.12|451.72|449.32|0
1649853370000|2022-04-13 12:36:10|452.92|450.52|452.72|450.32|452.92|450.52|452.72|450.32|0
1649853380000|2022-04-13 12:36:20|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1649853390000|2022-04-13 12:36:30|452.12|449.72|451.72|449.32|452.12|449.72|451.72|449.32|0
1649853400000|2022-04-13 12:36:40|451.52|449.12|452.12|449.72|452.12|449.72|451.52|449.12|0
1649853410000|2022-04-13 12:36:50|451.92|449.52|451.92|449.52|452.12|449.72|451.92|449.52|0
1649853420000|2022-04-13 12:37:00|452.12|449.72|452.02|449.62|452.12|449.72|451.92|449.52|0
1649853430000|2022-04-13 12:37:10|452.32|449.92|452.52|450.12|452.52|450.12|451.92|449.52|0
1649853440000|2022-04-13 12:37:20|452.12|449.72|452.72|450.32|452.72|450.32|452.12|449.72|0
1649853450000|2022-04-13 12:37:30|452.42|450.02|452.32|449.92|452.42|450.02|452.22|449.82|0
1649853460000|2022-04-13 12:37:40|452.72|450.32|453.12|450.72|453.12|450.72|452.72|450.32|0
1649853470000|2022-04-13 12:37:50|453.33|450.93|453.33|450.93|453.53|451.13|453.33|450.93|0
1649853480000|2022-04-13 12:38:00|452.92|450.52|453.12|450.72|453.12|450.72|452.92|450.52|0
1649853490000|2022-04-13 12:38:10|452.92|450.52|452.52|450.12|452.92|450.52|452.52|450.12|0
1649853500000|2022-04-13 12:38:20|452.42|450.02|452.32|449.92|452.42|450.02|452.32|449.92|0
1649853510000|2022-04-13 12:38:30|452.12|449.72|452.12|449.72|452.12|449.72|452.01|449.61|0
1649853520000|2022-04-13 12:38:40|452.22|449.82|452.52|450.12|452.52|450.12|452.12|449.72|0
1649853530000|2022-04-13 12:38:50|452.72|450.32|453.33|450.93|453.33|450.93|452.72|450.32|0
1649853540000|2022-04-13 12:39:00|453.12|450.72|453.12|450.72|453.53|451.13|453.12|450.72|0
1649853550000|2022-04-13 12:39:10|452.92|450.52|452.82|450.42|452.92|450.52|452.82|450.42|0
1649853560000|2022-04-13 12:39:20|453.12|450.72|452.82|450.42|453.12|450.72|452.82|450.42|0
1649853570000|2022-04-13 12:39:30|452.92|450.52|453.93|451.53|453.93|451.53|452.72|450.32|0
1649853580000|2022-04-13 12:39:40|453.73|451.33|454.13|451.73|454.13|451.73|453.73|451.33|0
1649853590000|2022-04-13 12:39:50|453.93|451.53|453.73|451.33|454.13|451.73|453.73|451.33|0
1649853600000|2022-04-13 12:40:00|453.93|451.53|454.33|451.93|454.33|451.93|453.93|451.53|0
1649853610000|2022-04-13 12:40:10|453.73|451.33|453.32|450.92|453.73|451.33|453.12|450.72|0
1649853620000|2022-04-13 12:40:20|453.12|450.72|453.12|450.72|453.12|450.72|452.92|450.52|0
1649853630000|2022-04-13 12:40:30|453.32|450.92|453.52|451.12|453.52|451.12|453.32|450.92|0
1649853640000|2022-04-13 12:40:40|453.73|451.33|454.33|451.93|454.33|451.93|453.73|451.33|0
1649853650000|2022-04-13 12:40:50|454.93|452.53|455.74|453.34|455.74|453.34|454.93|452.53|0
1649853660000|2022-04-13 12:41:00|455.94|453.54|455.74|453.34|455.94|453.54|455.74|453.34|0
1649853670000|2022-04-13 12:41:10|456.14|453.74|456.55|454.15|456.75|454.35|456.14|453.74|0
1649853680000|2022-04-13 12:41:20|456.75|454.35|456.55|454.15|456.75|454.35|456.55|454.15|0
1649853690000|2022-04-13 12:41:30|456.34|453.94|456.75|454.35|456.75|454.35|456.34|453.94|0
1649853700000|2022-04-13 12:41:40|456.55|454.15|456.55|454.15|456.75|454.35|456.55|454.15|0
1649853710000|2022-04-13 12:41:50|456.64|454.24|456.55|454.15|456.64|454.24|456.34|453.94|0
1649853720000|2022-04-13 12:42:00|456.34|453.94|456.34|453.94|456.34|453.94|456.14|453.74|0
1649853730000|2022-04-13 12:42:10|456.14|453.74|456.14|453.74|456.34|453.94|456.14|453.74|0
1649853740000|2022-04-13 12:42:20|455.94|453.54|455.94|453.54|455.94|453.54|455.74|453.34|0
1649853750000|2022-04-13 12:42:30|456.14|453.74|456.14|453.74|456.14|453.74|455.94|453.54|0
1649853760000|2022-04-13 12:42:40|455.94|453.54|455.94|453.54|456.14|453.74|455.94|453.54|0
1649853770000|2022-04-13 12:42:50|456.14|453.74|457.15|454.75|457.15|454.75|456.14|453.74|0
1649853780000|2022-04-13 12:43:00|457.55|455.15|456.95|454.55|457.55|455.15|456.95|454.55|0
1649853790000|2022-04-13 12:43:10|456.54|454.14|456.54|454.14|456.54|454.14|456.34|453.94|0
1649853800000|2022-04-13 12:43:20|456.84|454.44|456.84|454.44|456.84|454.44|456.84|454.44|0
1649853810000|2022-04-13 12:43:30|456.95|454.55|456.75|454.35|456.95|454.55|456.75|454.35|0
1649853820000|2022-04-13 12:43:40|456.84|454.44|456.95|454.55|456.95|454.55|456.84|454.44|0
1649853830000|2022-04-13 12:43:50|456.84|454.44|456.95|454.55|456.95|454.55|456.75|454.35|0
1649853840000|2022-04-13 12:44:00|456.75|454.35|456.95|454.55|456.95|454.55|456.75|454.35|0
1649853850000|2022-04-13 12:44:10|456.75|454.35|456.54|454.14|456.75|454.35|456.54|454.14|0
1649853860000|2022-04-13 12:44:20|456.44|454.04|456.34|453.94|456.44|454.04|456.34|453.94|0
1649853870000|2022-04-13 12:44:30|456.14|453.74|456.24|453.84|456.34|453.94|456.14|453.74|0
1649853880000|2022-04-13 12:44:40|456.14|453.74|456.24|453.84|456.24|453.84|456.14|453.74|0
1649853890000|2022-04-13 12:44:50|456.34|453.94|455.94|453.54|456.34|453.94|455.94|453.54|0
1649853900000|2022-04-13 12:45:00|456.14|453.74|455.94|453.54|456.14|453.74|455.94|453.54|0
1649853910000|2022-04-13 12:45:10|456.04|453.64|456.34|453.94|456.34|453.94|456.04|453.64|0
1649853920000|2022-04-13 12:45:20|456.14|453.74|455.94|453.54|456.14|453.74|455.94|453.54|0
1649853930000|2022-04-13 12:45:30|456.14|453.74|455.94|453.54|456.14|453.74|455.94|453.54|0
1649853940000|2022-04-13 12:45:40|456.14|453.74|456.14|453.74|456.14|453.74|456.14|453.74|0
1649853960000|2022-04-13 12:46:00|456.54|454.14|456.95|454.55|456.95|454.55|456.54|454.14|0
1649853970000|2022-04-13 12:46:10|456.74|454.34|456.95|454.55|456.95|454.55|456.74|454.34|0
1649853980000|2022-04-13 12:46:20|456.74|454.34|456.95|454.55|456.95|454.55|456.74|454.34|0
1649853990000|2022-04-13 12:46:30|456.74|454.34|456.74|454.34|456.74|454.34|456.74|454.34|0
1649854000000|2022-04-13 12:46:40|456.14|453.74|456.14|453.74|456.34|453.94|456.14|453.74|0
1649854010000|2022-04-13 12:46:50|456.34|453.94|455.94|453.54|456.54|454.14|455.94|453.54|0
1649854020000|2022-04-13 12:47:00|455.74|453.34|456.34|453.94|456.34|453.94|455.74|453.34|0
1649854030000|2022-04-13 12:47:10|456.14|453.74|456.54|454.14|456.54|454.14|456.14|453.74|0
1649854040000|2022-04-13 12:47:20|456.34|453.94|456.34|453.94|456.34|453.94|456.14|453.74|0
1649854050000|2022-04-13 12:47:30|456.54|454.14|455.53|453.13|456.54|454.14|455.53|453.13|0
1649854060000|2022-04-13 12:47:40|455.33|452.93|455.33|452.93|455.33|452.93|455.13|452.73|0
1649854070000|2022-04-13 12:47:50|455.13|452.73|455.23|452.83|455.33|452.93|455.13|452.73|0
1649854080000|2022-04-13 12:48:00|455.13|452.73|454.93|452.53|455.13|452.73|454.93|452.53|0
1649854090000|2022-04-13 12:48:10|454.53|452.13|454.32|451.92|454.53|452.13|454.32|451.92|0
1649854100000|2022-04-13 12:48:20|454.53|452.13|454.32|451.92|454.53|452.13|454.32|451.92|0
1649854110000|2022-04-13 12:48:30|454.53|452.13|454.53|452.13|454.53|452.13|454.32|451.92|0
1649854120000|2022-04-13 12:48:40|454.93|452.53|454.93|452.53|454.93|452.53|454.93|452.53|0
1649854130000|2022-04-13 12:48:50|454.82|452.42|455.53|453.13|455.53|453.13|454.82|452.42|0
1649854140000|2022-04-13 12:49:00|455.73|453.33|455.33|452.93|455.73|453.33|455.13|452.73|0
1649854150000|2022-04-13 12:49:10|455.13|452.73|454.52|452.12|455.13|452.73|454.42|452.02|0
1649854160000|2022-04-13 12:49:20|454.32|451.92|454.73|452.33|454.73|452.33|454.32|451.92|0
1649854170000|2022-04-13 12:49:30|454.32|451.92|454.32|451.92|454.32|451.92|454.32|451.92|0
1649854180000|2022-04-13 12:49:40|454.12|451.72|454.73|452.33|454.73|452.33|454.12|451.72|0
1649854190000|2022-04-13 12:49:50|454.93|452.53|454.73|452.33|454.93|452.53|454.73|452.33|0
1649854200000|2022-04-13 12:50:00|454.52|452.12|453.52|451.12|454.52|452.12|453.52|451.12|0
1649854210000|2022-04-13 12:50:10|453.72|451.32|453.92|451.52|453.92|451.52|453.72|451.32|0
1649854220000|2022-04-13 12:50:20|453.82|451.42|454.12|451.72|454.12|451.72|453.82|451.42|0
1649854230000|2022-04-13 12:50:30|453.92|451.52|453.52|451.12|453.92|451.52|453.52|451.12|0
1649854240000|2022-04-13 12:50:40|453.41|451.01|453.72|451.32|453.72|451.32|453.41|451.01|0
1649854250000|2022-04-13 12:50:50|453.52|451.12|453.72|451.32|453.92|451.52|453.52|451.12|0
1649854260000|2022-04-13 12:51:00|453.92|451.52|454.12|451.72|454.32|451.92|453.92|451.52|0
1649854270000|2022-04-13 12:51:10|454.72|452.32|454.32|451.92|454.72|452.32|454.32|451.92|0
1649854280000|2022-04-13 12:51:20|454.12|451.72|454.52|452.12|454.72|452.32|454.12|451.72|0
1649854290000|2022-04-13 12:51:30|454.93|452.53|454.52|452.12|454.93|452.53|454.52|452.12|0
1649854300000|2022-04-13 12:51:40|454.72|452.32|454.72|452.32|454.72|452.32|454.72|452.32|0
1649854310000|2022-04-13 12:51:50|454.32|451.92|454.32|451.92|454.32|451.92|454.32|451.92|0
1649854320000|2022-04-13 12:52:00|453.92|451.52|453.72|451.32|453.92|451.52|453.72|451.32|0
1649854330000|2022-04-13 12:52:10|453.61|451.21|453.52|451.12|453.61|451.21|453.52|451.12|0
1649854340000|2022-04-13 12:52:20|453.72|451.32|453.52|451.12|453.72|451.32|453.52|451.12|0
1649854350000|2022-04-13 12:52:30|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1649854360000|2022-04-13 12:52:40|453.52|451.12|453.72|451.32|453.72|451.32|453.41|451.01|0
1649854380000|2022-04-13 12:53:00|453.52|451.12|453.72|451.32|453.72|451.32|453.52|451.12|0
1649854390000|2022-04-13 12:53:10|453.41|451.01|453.31|450.91|453.52|451.12|453.31|450.91|0
1649854400000|2022-04-13 12:53:20|453.52|451.12|453.41|451.01|453.72|451.32|453.41|451.01|0
1649854410000|2022-04-13 12:53:30|453.31|450.91|453.31|450.91|453.41|451.01|453.31|450.91|0
1649854420000|2022-04-13 12:53:40|453.72|451.32|453.72|451.32|453.72|451.32|453.52|451.12|0
1649854430000|2022-04-13 12:53:50|453.41|451.01|453.51|451.11|453.51|451.11|453.41|451.01|0
1649854440000|2022-04-13 12:54:00|453.31|450.91|453.61|451.21|453.61|451.21|453.31|450.91|0
1649854450000|2022-04-13 12:54:10|453.72|451.32|453.31|450.91|453.72|451.32|453.31|450.91|0
1649854460000|2022-04-13 12:54:20|453.51|451.11|453.72|451.32|453.72|451.32|453.51|451.11|0
1649854470000|2022-04-13 12:54:30|453.51|451.11|453.72|451.32|453.72|451.32|453.51|451.11|0
1649854480000|2022-04-13 12:54:40|453.51|451.11|453.72|451.32|453.72|451.32|453.51|451.11|0
1649854490000|2022-04-13 12:54:50|453.51|451.11|453.51|451.11|453.51|451.11|453.51|451.11|0
1649854500000|2022-04-13 12:55:00|453.31|450.91|453.31|450.91|453.51|451.11|453.31|450.91|0
1649854510000|2022-04-13 12:55:10|453.11|450.71|453.11|450.71|453.31|450.91|453.11|450.71|0
1649854520000|2022-04-13 12:55:20|452.91|450.51|451.7|449.3|452.91|450.51|451.7|449.3|0
1649854530000|2022-04-13 12:55:30|451.3|448.9|450.9|448.5|451.3|448.9|450.7|448.3|0
1649854540000|2022-04-13 12:55:40|450.7|448.3|450.5|448.1|450.7|448.3|450.5|448.1|0
1649854550000|2022-04-13 12:55:50|450.7|448.3|450.7|448.3|450.7|448.3|450.7|448.3|0
1649854560000|2022-04-13 12:56:00|450.5|448.1|450.7|448.3|450.7|448.3|450.5|448.1|0
1649854570000|2022-04-13 12:56:10|450.5|448.1|450.19|447.79|450.5|448.1|449.9|447.5|0
1649854580000|2022-04-13 12:56:20|450.5|448.1|450.1|447.7|450.5|448.1|450.1|447.7|0
1649854600000|2022-04-13 12:56:40|450.5|448.1|450.7|448.3|450.7|448.3|450.5|448.1|0
1649854610000|2022-04-13 12:56:50|450.5|448.1|450.5|448.1|450.5|448.1|450.5|448.1|0
1649854620000|2022-04-13 12:57:00|450.59|448.19|450.7|448.3|450.7|448.3|450.59|448.19|0
1649854640000|2022-04-13 12:57:20|450.5|448.1|450.5|448.1|450.7|448.3|450.5|448.1|0
1649854650000|2022-04-13 12:57:30|450.7|448.3|450.3|447.9|450.7|448.3|450.3|447.9|0
1649854660000|2022-04-13 12:57:40|450.5|448.1|450.1|447.7|450.5|448.1|450.1|447.7|0
1649854670000|2022-04-13 12:57:50|450.3|447.9|450.3|447.9|450.3|447.9|450.1|447.7|0
1649854680000|2022-04-13 12:58:00|450.7|448.3|450.5|448.1|450.7|448.3|450.5|448.1|0
1649854690000|2022-04-13 12:58:10|450.7|448.3|450.3|447.9|450.7|448.3|450.3|447.9|0
1649854700000|2022-04-13 12:58:20|450.39|447.99|450.3|447.9|450.39|447.99|450.3|447.9|0
1649854720000|2022-04-13 12:58:40|450.19|447.79|450.3|447.9|450.3|447.9|450.1|447.7|0
1649854730000|2022-04-13 12:58:50|450.1|447.7|450.1|447.7|450.1|447.7|449.89|447.49|0
1649854740000|2022-04-13 12:59:00|450.3|447.9|450.39|447.99|450.39|447.99|450.3|447.9|0
1649854750000|2022-04-13 12:59:10|450.5|448.1|450.09|447.69|450.5|448.1|450.09|447.69|0
1649854760000|2022-04-13 12:59:20|449.89|447.49|450.09|447.69|450.3|447.9|449.89|447.49|0
1649854770000|2022-04-13 12:59:30|450.3|447.9|450.09|447.69|450.3|447.9|450.09|447.69|0
1649854780000|2022-04-13 12:59:40|449.89|447.49|450.09|447.69|450.09|447.69|449.89|447.49|0
1649854790000|2022-04-13 12:59:50|450.3|447.9|449.49|447.09|450.3|447.9|449.49|447.09|0
1649854800000|2022-04-13 13:00:00|449.59|447.19|449.89|447.49|449.89|447.49|449.49|447.09|0
1649854810000|2022-04-13 13:00:10|450.09|447.69|450.5|448.1|450.5|448.1|450.09|447.69|0
1649854820000|2022-04-13 13:00:20|450.7|448.3|450.7|448.3|450.7|448.3|450.7|448.3|0
1649854830000|2022-04-13 13:00:30|450.5|448.1|450.5|448.1|450.5|448.1|450.5|448.1|0
1649854840000|2022-04-13 13:00:40|450.09|447.69|450.5|448.1|450.5|448.1|449.89|447.49|0
1649854850000|2022-04-13 13:00:50|450.7|448.3|450.59|448.19|450.7|448.3|450.59|448.19|0
1649854860000|2022-04-13 13:01:00|450.29|447.89|449.89|447.49|450.29|447.89|449.89|447.49|0
1649854870000|2022-04-13 13:01:10|450.29|447.89|450.29|447.89|450.29|447.89|450.09|447.69|0
1649854880000|2022-04-13 13:01:20|450.09|447.69|450.29|447.89|450.29|447.89|450.09|447.69|0
1649854890000|2022-04-13 13:01:30|450.49|448.09|450.29|447.89|450.49|448.09|450.29|447.89|0
1649854900000|2022-04-13 13:01:40|450.39|447.99|450.29|447.89|450.39|447.99|450.29|447.89|0
1649854910000|2022-04-13 13:01:50|450.09|447.69|450.29|447.89|450.29|447.89|450.09|447.69|0
1649854920000|2022-04-13 13:02:00|450.49|448.09|449.89|447.49|450.49|448.09|449.89|447.49|0
1649854930000|2022-04-13 13:02:10|450.49|448.09|450.49|448.09|450.49|448.09|450.49|448.09|0
1649854960000|2022-04-13 13:02:40|450.29|447.89|450.09|447.69|450.49|448.09|450.09|447.69|0
1649854980000|2022-04-13 13:03:00|449.89|447.49|450.49|448.09|450.49|448.09|449.89|447.49|0
1649854990000|2022-04-13 13:03:10|450.69|448.29|450.69|448.29|450.69|448.29|450.69|448.29|0
1649855010000|2022-04-13 13:03:30|450.49|448.09|450.49|448.09|450.49|448.09|450.49|448.09|0
1649855020000|2022-04-13 13:03:40|450.29|447.89|450.49|448.09|450.49|448.09|450.29|447.89|0
1649855030000|2022-04-13 13:03:50|450.69|448.29|450.49|448.09|450.69|448.29|450.49|448.09|0
1649855040000|2022-04-13 13:04:00|450.29|447.89|450.49|448.09|450.49|448.09|450.29|447.89|0
1649855050000|2022-04-13 13:04:10|450.69|448.29|450.69|448.29|450.69|448.29|450.69|448.29|0
1649855060000|2022-04-13 13:04:20|450.49|448.09|450.69|448.29|450.69|448.29|450.49|448.09|0
1649855080000|2022-04-13 13:04:40|450.49|448.09|450.49|448.09|450.49|448.09|450.49|448.09|0
1649855090000|2022-04-13 13:04:50|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1649855100000|2022-04-13 13:05:00|450.69|448.29|450.49|448.09|450.69|448.29|450.49|448.09|0
1649855110000|2022-04-13 13:05:10|450.39|447.99|450.29|447.89|450.39|447.99|450.29|447.89|0
1649855120000|2022-04-13 13:05:20|450.49|448.09|450.29|447.89|450.49|448.09|450.29|447.89|0
1649855130000|2022-04-13 13:05:30|450.09|447.69|450.29|447.89|450.29|447.89|450.09|447.69|0
1649855140000|2022-04-13 13:05:40|450.69|448.29|450.49|448.09|450.69|448.29|450.49|448.09|0
1649855150000|2022-04-13 13:05:50|450.69|448.29|450.69|448.29|450.69|448.29|450.69|448.29|0
1649855160000|2022-04-13 13:06:00|450.49|448.09|450.29|447.89|450.49|448.09|450.29|447.89|0
1649855170000|2022-04-13 13:06:10|450.49|448.09|450.29|447.89|450.49|448.09|450.29|447.89|0
1649855180000|2022-04-13 13:06:20|450.49|448.09|450.09|447.69|450.49|448.09|450.09|447.69|0
1649855190000|2022-04-13 13:06:30|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1649855200000|2022-04-13 13:06:40|450.09|447.69|450.19|447.79|450.29|447.89|450.09|447.69|0
1649855210000|2022-04-13 13:06:50|450.29|447.89|450.29|447.89|450.29|447.89|450.09|447.69|0
1649855220000|2022-04-13 13:07:00|450.09|447.69|449.89|447.49|450.09|447.69|449.89|447.49|0
1649855230000|2022-04-13 13:07:10|450.09|447.69|449.69|447.29|450.09|447.69|449.69|447.29|0
1649855240000|2022-04-13 13:07:20|449.49|447.09|449.29|446.89|449.49|447.09|449.29|446.89|0
1649855250000|2022-04-13 13:07:30|449.49|447.09|449.49|447.09|449.49|447.09|449.29|446.89|0
1649855260000|2022-04-13 13:07:40|449.29|446.89|449.49|447.09|449.49|447.09|449.29|446.89|0
1649855270000|2022-04-13 13:07:50|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1649855280000|2022-04-13 13:08:00|448.88|446.48|449.09|446.69|449.09|446.69|448.88|446.48|0
1649855290000|2022-04-13 13:08:10|448.08|445.68|448.48|446.08|448.68|446.28|447.88|445.48|0
1649855300000|2022-04-13 13:08:20|448.88|446.48|448.48|446.08|448.88|446.48|448.48|446.08|0
1649855310000|2022-04-13 13:08:30|448.28|445.88|447.48|445.08|448.28|445.88|447.48|445.08|0
1649855320000|2022-04-13 13:08:40|447.88|445.48|447.78|445.38|447.88|445.48|447.78|445.38|0
1649855330000|2022-04-13 13:08:50|447.48|445.08|447.48|445.08|447.68|445.28|447.28|444.88|0
1649855340000|2022-04-13 13:09:00|447.28|444.88|447.08|444.68|447.28|444.88|447.08|444.68|0
1649855350000|2022-04-13 13:09:10|446.48|444.08|446.68|444.28|446.68|444.28|446.48|444.08|0
1649855360000|2022-04-13 13:09:20|447.08|444.68|447.88|445.48|447.88|445.48|447.08|444.68|0
1649855370000|2022-04-13 13:09:30|446.68|444.28|446.08|443.68|446.68|444.28|446.08|443.68|0
1649855380000|2022-04-13 13:09:40|446.38|443.98|446.28|443.88|446.38|443.98|446.08|443.68|0
1649855390000|2022-04-13 13:09:50|446.48|444.08|446.28|443.88|446.48|444.08|446.28|443.88|0
1649855400000|2022-04-13 13:10:00|446.18|443.78|446.68|444.28|446.68|444.28|446.18|443.78|0
1649855410000|2022-04-13 13:10:10|446.88|444.48|446.68|444.28|446.88|444.48|446.68|444.28|0
1649855420000|2022-04-13 13:10:20|446.38|443.98|446.28|443.88|446.48|444.08|446.28|443.88|0
1649855430000|2022-04-13 13:10:30|446.68|444.28|447.99|445.59|447.99|445.59|444.89|442.49|0
1649855440000|2022-04-13 13:10:40|447.79|445.39|447.16|444.76|447.79|445.39|447.16|444.76|0
1649855450000|2022-04-13 13:10:50|447.07|444.67|447.27|444.87|447.27|444.87|447.07|444.67|0
1649855460000|2022-04-13 13:11:00|447.47|445.07|447.67|445.27|447.67|445.27|447.47|445.07|0
1649855470000|2022-04-13 13:11:10|447.56|445.16|447.87|445.47|447.87|445.47|447.56|445.16|0
1649855480000|2022-04-13 13:11:20|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1649855490000|2022-04-13 13:11:30|447.87|445.47|448.07|445.67|448.07|445.67|447.87|445.47|0
1649855500000|2022-04-13 13:11:40|447.87|445.47|448.67|446.27|448.67|446.27|447.87|445.47|0
1649855510000|2022-04-13 13:11:50|448.47|446.07|448.67|446.27|448.67|446.27|448.27|445.87|0
1649855520000|2022-04-13 13:12:00|448.27|445.87|448.87|446.47|448.87|446.47|448.27|445.87|0
1649855530000|2022-04-13 13:12:10|448.67|446.27|448.67|446.27|448.87|446.47|448.67|446.27|0
1649855540000|2022-04-13 13:12:20|448.87|446.47|448.87|446.47|449.07|446.67|448.87|446.47|0
1649855550000|2022-04-13 13:12:30|448.67|446.27|448.27|445.87|448.67|446.27|448.27|445.87|0
1649855560000|2022-04-13 13:12:40|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1649855570000|2022-04-13 13:12:50|448.67|446.27|449.07|446.67|449.07|446.67|448.67|446.27|0
1649855580000|2022-04-13 13:13:00|448.96|446.56|449.07|446.67|449.07|446.67|448.96|446.56|0
1649855590000|2022-04-13 13:13:10|449.27|446.87|449.27|446.87|449.27|446.87|449.27|446.87|0
1649855600000|2022-04-13 13:13:20|449.07|446.67|449.07|446.67|449.16|446.76|449.07|446.67|0
1649855610000|2022-04-13 13:13:30|448.96|446.56|448.87|446.47|449.07|446.67|448.87|446.47|0
1649855620000|2022-04-13 13:13:40|449.07|446.67|449.47|447.07|449.47|447.07|449.07|446.67|0
1649855630000|2022-04-13 13:13:50|449.27|446.87|449.07|446.67|449.27|446.87|449.07|446.67|0
1649855640000|2022-04-13 13:14:00|449.27|446.87|449.27|446.87|449.36|446.96|449.27|446.87|0
1649855650000|2022-04-13 13:14:10|449.47|447.07|450.27|447.87|450.27|447.87|449.47|447.07|0
1649855660000|2022-04-13 13:14:20|450.47|448.07|450.47|448.07|450.47|448.07|450.27|447.87|0
1649855670000|2022-04-13 13:14:30|450.27|447.87|450.47|448.07|450.47|448.07|450.27|447.87|0
1649855680000|2022-04-13 13:14:40|450.67|448.27|450.67|448.27|450.67|448.27|450.47|448.07|0
1649855690000|2022-04-13 13:14:50|450.47|448.07|450.47|448.07|450.47|448.07|450.27|447.87|0
1649855700000|2022-04-13 13:15:00|450.67|448.27|450.67|448.27|450.67|448.27|450.47|448.07|0
1649855710000|2022-04-13 13:15:10|450.76|448.36|450.67|448.27|450.87|448.47|450.67|448.27|0
1649855720000|2022-04-13 13:15:20|450.87|448.47|450.67|448.27|450.87|448.47|450.67|448.27|0
1649855730000|2022-04-13 13:15:30|450.87|448.47|450.47|448.07|450.87|448.47|450.47|448.07|0
1649855740000|2022-04-13 13:15:40|450.27|447.87|450.27|447.87|450.47|448.07|450.27|447.87|0
1649855760000|2022-04-13 13:16:00|450.47|448.07|450.47|448.07|450.47|448.07|450.36|447.96|0
1649855770000|2022-04-13 13:16:10|450.36|447.96|450.27|447.87|450.47|448.07|450.27|447.87|0
1649855780000|2022-04-13 13:16:20|450.47|448.07|450.47|448.07|450.47|448.07|450.47|448.07|0
1649855790000|2022-04-13 13:16:30|450.67|448.27|450.67|448.27|450.67|448.27|450.67|448.27|0
1649855800000|2022-04-13 13:16:40|450.87|448.47|451.07|448.67|451.07|448.67|450.87|448.47|0
1649855810000|2022-04-13 13:16:50|450.87|448.47|450.87|448.47|451.07|448.67|450.87|448.47|0
1649855820000|2022-04-13 13:17:00|451.07|448.67|451.07|448.67|451.07|448.67|451.07|448.67|0
1649855830000|2022-04-13 13:17:10|450.87|448.47|451.07|448.67|451.07|448.67|450.87|448.47|0
1649855840000|2022-04-13 13:17:20|450.87|448.47|450.96|448.56|450.96|448.56|450.87|448.47|0
1649855850000|2022-04-13 13:17:30|450.87|448.47|450.67|448.27|450.87|448.47|450.47|448.07|0
1649855860000|2022-04-13 13:17:40|450.47|448.07|451.07|448.67|451.07|448.67|450.47|448.07|0
1649855870000|2022-04-13 13:17:50|451.87|449.47|451.47|449.07|451.87|449.47|451.47|449.07|0
1649855880000|2022-04-13 13:18:00|451.67|449.27|451.47|449.07|451.67|449.27|451.47|449.07|0
1649855890000|2022-04-13 13:18:10|451.87|449.47|451.87|449.47|451.87|449.47|451.87|449.47|0
1649855900000|2022-04-13 13:18:20|452.07|449.67|452.47|450.07|452.47|450.07|452.07|449.67|0
1649855910000|2022-04-13 13:18:30|452.07|449.67|452.67|450.27|452.67|450.27|452.07|449.67|0
1649855930000|2022-04-13 13:18:50|452.87|450.47|452.67|450.27|452.87|450.47|452.67|450.27|0
1649855940000|2022-04-13 13:19:00|452.47|450.07|452.87|450.47|452.87|450.47|452.47|450.07|0
1649855950000|2022-04-13 13:19:10|453.07|450.67|453.07|450.67|453.27|450.87|453.07|450.67|0
1649855960000|2022-04-13 13:19:20|453.27|450.87|453.68|451.28|453.68|451.28|453.27|450.87|0
1649855970000|2022-04-13 13:19:30|453.47|451.07|453.27|450.87|453.47|451.07|453.27|450.87|0
1649855980000|2022-04-13 13:19:40|453.07|450.67|453.07|450.67|453.27|450.87|453.07|450.67|0
1649855990000|2022-04-13 13:19:50|452.87|450.47|453.47|451.07|453.47|451.07|452.87|450.47|0
1649856010000|2022-04-13 13:20:10|453.67|451.27|453.47|451.07|453.67|451.27|453.47|451.07|0
1649856020000|2022-04-13 13:20:20|453.67|451.27|453.67|451.27|453.67|451.27|453.67|451.27|0
1649856030000|2022-04-13 13:20:30|453.88|451.48|453.88|451.48|453.88|451.48|453.88|451.48|0
1649856040000|2022-04-13 13:20:40|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1649856050000|2022-04-13 13:20:50|453.88|451.48|454.48|452.08|454.48|452.08|453.88|451.48|0
1649856060000|2022-04-13 13:21:00|454.08|451.68|454.08|451.68|454.08|451.68|453.67|451.27|0
1649856070000|2022-04-13 13:21:10|454.48|452.08|454.88|452.48|454.88|452.48|454.48|452.08|0
1649856080000|2022-04-13 13:21:20|454.68|452.28|455.08|452.68|455.08|452.68|454.68|452.28|0
1649856090000|2022-04-13 13:21:30|454.88|452.48|454.78|452.38|454.88|452.48|454.78|452.38|0
1649856100000|2022-04-13 13:21:40|454.88|452.48|454.68|452.28|454.88|452.48|454.68|452.28|0
1649856110000|2022-04-13 13:21:50|454.88|452.48|454.68|452.28|454.88|452.48|454.68|452.28|0
1649856120000|2022-04-13 13:22:00|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1649856130000|2022-04-13 13:22:10|454.68|452.28|454.28|451.88|454.68|452.28|454.28|451.88|0
1649856140000|2022-04-13 13:22:20|454.48|452.08|454.48|452.08|454.48|452.08|454.28|451.88|0
1649856150000|2022-04-13 13:22:30|454.68|452.28|454.68|452.28|454.68|452.28|454.48|452.08|0
1649856160000|2022-04-13 13:22:40|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1649856170000|2022-04-13 13:22:50|455.28|452.88|455.68|453.28|455.68|453.28|455.28|452.88|0
1649856180000|2022-04-13 13:23:00|455.48|453.08|455.08|452.68|455.48|453.08|455.08|452.68|0
1649856190000|2022-04-13 13:23:10|454.88|452.48|454.68|452.28|454.88|452.48|454.68|452.28|0
1649856200000|2022-04-13 13:23:20|454.48|452.08|454.68|452.28|454.68|452.28|454.48|452.08|0
1649856210000|2022-04-13 13:23:30|455.08|452.68|455.08|452.68|455.08|452.68|454.88|452.48|0
1649856220000|2022-04-13 13:23:40|454.97|452.57|454.68|452.28|455.08|452.68|454.68|452.28|0
1649856230000|2022-04-13 13:23:50|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1649856240000|2022-04-13 13:24:00|454.27|451.87|454.27|451.87|454.48|452.08|454.27|451.87|0
1649856250000|2022-04-13 13:24:10|453.87|451.47|454.27|451.87|454.27|451.87|453.87|451.47|0
1649856260000|2022-04-13 13:24:20|454.07|451.67|454.07|451.67|454.07|451.67|454.07|451.67|0
1649856270000|2022-04-13 13:24:30|454.27|451.87|454.07|451.67|454.27|451.87|453.87|451.47|0
1649856280000|2022-04-13 13:24:40|453.87|451.47|453.67|451.27|453.87|451.47|453.67|451.27|0
1649856290000|2022-04-13 13:24:50|453.87|451.47|453.67|451.27|453.87|451.47|453.67|451.27|0
1649856300000|2022-04-13 13:25:00|453.47|451.07|453.27|450.87|453.47|451.07|453.27|450.87|0
1649856310000|2022-04-13 13:25:10|452.67|450.27|453.07|450.67|453.27|450.87|452.67|450.27|0
1649856320000|2022-04-13 13:25:20|452.87|450.47|453.47|451.07|453.47|451.07|452.87|450.47|0
1649856330000|2022-04-13 13:25:30|453.27|450.87|453.07|450.67|453.27|450.87|453.07|450.67|0
1649856340000|2022-04-13 13:25:40|452.87|450.47|452.87|450.47|452.87|450.47|452.87|450.47|0
1649856350000|2022-04-13 13:25:50|452.67|450.27|452.87|450.47|452.87|450.47|452.67|450.27|0
1649856360000|2022-04-13 13:26:00|453.07|450.67|453.07|450.67|453.07|450.67|452.96|450.56|0
1649856370000|2022-04-13 13:26:10|452.96|450.56|452.67|450.27|452.96|450.56|452.67|450.27|0
1649856380000|2022-04-13 13:26:20|452.46|450.06|452.26|449.86|452.46|450.06|452.26|449.86|0
1649856390000|2022-04-13 13:26:30|452.46|450.06|452.56|450.16|452.56|450.16|452.46|450.06|0
1649856400000|2022-04-13 13:26:40|452.46|450.06|452.26|449.86|452.46|450.06|452.16|449.76|0
1649856410000|2022-04-13 13:26:50|451.86|449.46|451.26|448.86|451.86|449.46|451.26|448.86|0
1649856420000|2022-04-13 13:27:00|451.06|448.66|451.06|448.66|451.06|448.66|451.06|448.66|0
1649856430000|2022-04-13 13:27:10|451.26|448.86|451.06|448.66|451.26|448.86|451.06|448.66|0
1649856440000|2022-04-13 13:27:20|450.66|448.26|450.66|448.26|450.66|448.26|450.46|448.06|0
1649856450000|2022-04-13 13:27:30|450.46|448.06|450.86|448.46|450.86|448.46|450.46|448.06|0
1649856460000|2022-04-13 13:27:40|450.55|448.15|450.26|447.86|450.66|448.26|450.26|447.86|0
1649856470000|2022-04-13 13:27:50|450.46|448.06|450.06|447.66|450.46|448.06|449.86|447.46|0
1649856480000|2022-04-13 13:28:00|450.26|447.86|450.46|448.06|450.46|448.06|450.26|447.86|0
1649856490000|2022-04-13 13:28:10|450.66|448.26|450.86|448.46|450.86|448.46|450.66|448.26|0
1649856500000|2022-04-13 13:28:20|450.46|448.06|450.46|448.06|450.66|448.26|450.26|447.86|0
1649856510000|2022-04-13 13:28:30|450.26|447.86|450.06|447.66|450.26|447.86|450.06|447.66|0
1649856520000|2022-04-13 13:28:40|450.26|447.86|450.46|448.06|450.46|448.06|450.26|447.86|0
1649856530000|2022-04-13 13:28:50|450.26|447.86|450.26|447.86|450.26|447.86|450.26|447.86|0
1649856540000|2022-04-13 13:29:00|450.15|447.75|449.86|447.46|450.15|447.75|449.86|447.46|0
1649856550000|2022-04-13 13:29:10|450.06|447.66|450.06|447.66|450.06|447.66|449.86|447.46|0
1649856560000|2022-04-13 13:29:20|450.26|447.86|450.26|447.86|450.26|447.86|450.26|447.86|0
1649856570000|2022-04-13 13:29:30|450.35|447.95|450.86|448.46|450.86|448.46|450.35|447.95|0
1649856580000|2022-04-13 13:29:40|450.06|447.66|450.06|447.66|450.26|447.86|450.06|447.66|0
1649856590000|2022-04-13 13:29:50|449.86|447.46|450.35|447.95|450.35|447.95|449.86|447.46|0
1649856600000|2022-04-13 13:30:00|450.46|448.06|452.06|449.66|452.06|449.66|450.46|448.06|0
1649856610000|2022-04-13 13:30:10|452.26|449.86|451.06|448.66|452.26|449.86|451.06|448.66|0
1649856620000|2022-04-13 13:30:20|451.26|448.86|452.06|449.66|452.26|449.86|451.26|448.86|0
1649856630000|2022-04-13 13:30:30|452.46|450.06|452.66|450.26|452.86|450.46|452.46|450.06|0
1649856640000|2022-04-13 13:30:40|453.06|450.66|453.26|450.86|453.26|450.86|453.06|450.66|0
1649856650000|2022-04-13 13:30:50|452.66|450.26|451.66|449.26|452.66|450.26|451.66|449.26|0
1649856660000|2022-04-13 13:31:00|450.05|447.65|449.85|447.45|450.86|448.46|449.85|447.45|0
1649856670000|2022-04-13 13:31:10|449.55|447.15|449.65|447.25|449.65|447.25|449.25|446.85|0
1649856680000|2022-04-13 13:31:20|451.46|449.06|452.66|450.26|452.66|450.26|451.46|449.06|0
1649856690000|2022-04-13 13:31:30|453.06|450.66|453.26|450.86|453.26|450.86|452.66|450.26|0
1649856700000|2022-04-13 13:31:40|453.06|450.66|453.06|450.66|453.26|450.86|453.06|450.66|0
1649856710000|2022-04-13 13:31:50|453.87|451.47|452.66|450.26|453.87|451.47|452.66|450.26|0
1649856720000|2022-04-13 13:32:00|453.46|451.06|454.47|452.07|454.47|452.07|453.46|451.06|0
1649856730000|2022-04-13 13:32:10|455.07|452.67|453.26|450.86|455.27|452.87|453.26|450.86|0
1649856740000|2022-04-13 13:32:20|452.66|450.26|452.96|450.56|452.96|450.56|451.86|449.46|0
1649856750000|2022-04-13 13:32:30|452.86|450.46|454.27|451.87|454.27|451.87|452.86|450.46|0
1649856760000|2022-04-13 13:32:40|454.67|452.27|455.88|453.48|456.08|453.68|454.67|452.27|0
1649856770000|2022-04-13 13:32:50|455.68|453.28|456.78|454.38|456.78|454.38|455.68|453.28|0
1649856780000|2022-04-13 13:33:00|457.09|454.69|456.48|454.08|457.29|454.89|456.48|454.08|0
1649856790000|2022-04-13 13:33:10|455.88|453.48|455.57|453.17|456.48|454.08|455.57|453.17|0
1649856800000|2022-04-13 13:33:20|455.07|452.67|453.87|451.47|455.07|452.67|453.87|451.47|0
1649856810000|2022-04-13 13:33:30|454.67|452.27|455.27|452.87|455.27|452.87|454.67|452.27|0
1649856820000|2022-04-13 13:33:40|455.68|453.28|455.07|452.67|456.08|453.68|455.07|452.67|0
1649856830000|2022-04-13 13:33:50|454.87|452.47|454.87|452.47|455.07|452.67|454.87|452.47|0
1649856840000|2022-04-13 13:34:00|455.68|453.28|456.48|454.08|456.48|454.08|454.87|452.47|0
1649856850000|2022-04-13 13:34:10|457.08|454.68|457.89|455.49|457.89|455.49|457.08|454.68|0
1649856860000|2022-04-13 13:34:20|457.69|455.29|456.68|454.28|457.69|455.29|456.68|454.28|0
1649856870000|2022-04-13 13:34:30|457.29|454.89|456.88|454.48|457.89|455.49|456.88|454.48|0
1649856880000|2022-04-13 13:34:40|457.08|454.68|458.5|456.1|458.5|456.1|457.08|454.68|0
1649856890000|2022-04-13 13:34:50|458.7|456.3|458.9|456.5|458.9|456.5|458.29|455.89|0
1649856900000|2022-04-13 13:35:00|459.3|456.9|459.5|457.1|460.72|458.32|459.3|456.9|0
1649856910000|2022-04-13 13:35:10|459.3|456.9|460.72|458.32|460.72|458.32|459.3|456.9|0
1649856920000|2022-04-13 13:35:20|460.31|457.91|459.1|456.7|460.31|457.91|459.1|456.7|0
1649856930000|2022-04-13 13:35:30|459.71|457.31|458.7|456.3|460.51|458.11|458.7|456.3|0
1649856940000|2022-04-13 13:35:40|458.5|456.1|458.9|456.5|459.1|456.7|458.5|456.1|0
1649856950000|2022-04-13 13:35:50|459.3|456.9|460.11|457.71|460.61|458.21|459.3|456.9|0
1649856960000|2022-04-13 13:36:00|460.92|458.52|461.93|459.53|461.93|459.53|460.92|458.52|0
1649856970000|2022-04-13 13:36:10|462.13|459.73|461.12|458.72|462.13|459.73|461.12|458.72|0
1649856980000|2022-04-13 13:36:20|460.92|458.52|459.91|457.51|460.92|458.52|459.91|457.51|0
1649856990000|2022-04-13 13:36:30|460.31|457.91|460.31|457.91|460.72|458.32|460.11|457.71|0
1649857000000|2022-04-13 13:36:40|460.21|457.81|460.11|457.71|460.31|457.91|460.11|457.71|0
1649857010000|2022-04-13 13:36:50|461.12|458.72|461.12|458.72|461.32|458.92|461.12|458.72|0
1649857020000|2022-04-13 13:37:00|461.52|459.12|461.73|459.33|462.13|459.73|461.52|459.12|0
1649857030000|2022-04-13 13:37:10|461.93|459.53|461.52|459.12|461.93|459.53|461.12|458.72|0
1649857040000|2022-04-13 13:37:20|461.73|459.33|460.51|458.11|461.73|459.33|460.51|458.11|0
1649857050000|2022-04-13 13:37:30|460.72|458.32|461.65|459.25|461.85|459.45|460.72|458.32|0
1649857060000|2022-04-13 13:37:40|460.13|457.73|459.93|457.53|460.13|457.73|459.93|457.53|0
1649857070000|2022-04-13 13:37:50|460.13|457.73|459.72|457.32|460.13|457.73|459.52|457.12|0
1649857080000|2022-04-13 13:38:00|459.32|456.92|459.93|457.53|459.93|457.53|459.32|456.92|0
1649857090000|2022-04-13 13:38:10|460.33|457.93|460.33|457.93|460.53|458.13|460.33|457.93|0
1649857100000|2022-04-13 13:38:20|460.73|458.33|460.94|458.54|461.54|459.14|460.73|458.33|0
1649857110000|2022-04-13 13:38:30|461.14|458.74|459.12|456.72|461.14|458.74|459.12|456.72|0
1649857120000|2022-04-13 13:38:40|458.92|456.52|458.81|456.41|459.12|456.72|458.81|456.41|0
1649857130000|2022-04-13 13:38:50|459.12|456.72|459.52|457.12|459.72|457.32|458.92|456.52|0
1649857140000|2022-04-13 13:39:00|459.72|457.32|460.13|457.73|460.13|457.73|459.72|457.32|0
1649857150000|2022-04-13 13:39:10|460.53|458.13|461.34|458.94|461.75|459.35|460.53|458.13|0
1649857160000|2022-04-13 13:39:20|461.14|458.74|460.53|458.13|461.14|458.74|460.33|457.93|0
1649857170000|2022-04-13 13:39:30|460.33|457.93|459.92|457.52|460.33|457.93|459.82|457.42|0
1649857180000|2022-04-13 13:39:40|459.52|457.12|458.91|456.51|459.52|457.12|458.91|456.51|0
1649857190000|2022-04-13 13:39:50|459.12|456.72|459.52|457.12|459.52|457.12|458.91|456.51|0
1649857200000|2022-04-13 13:40:00|460.53|458.13|459.52|457.12|460.63|458.23|459.52|457.12|0
1649857210000|2022-04-13 13:40:10|459.32|456.92|459.52|457.12|460.02|457.62|459.32|456.92|0
1649857220000|2022-04-13 13:40:20|459.12|456.72|460.94|458.54|460.94|458.54|459.12|456.72|0
1649857230000|2022-04-13 13:40:30|461.54|459.14|461.34|458.94|461.54|459.14|461.14|458.74|0
1649857240000|2022-04-13 13:40:40|461.54|459.14|460.93|458.53|461.54|459.14|460.93|458.53|0
1649857250000|2022-04-13 13:40:50|462.15|459.75|461.95|459.55|462.15|459.75|461.34|458.94|0
1649857260000|2022-04-13 13:41:00|461.54|459.14|461.95|459.55|462.04|459.64|461.54|459.14|0
1649857270000|2022-04-13 13:41:10|461.54|459.14|461.54|459.14|461.54|459.14|460.93|458.53|0
1649857280000|2022-04-13 13:41:20|461.95|459.55|464.38|461.98|464.38|461.98|461.95|459.55|0
1649857290000|2022-04-13 13:41:30|464.58|462.18|463.97|461.57|464.58|462.18|463.97|461.57|0
1649857300000|2022-04-13 13:41:40|464.38|461.98|464.68|462.28|464.68|462.28|464.38|461.98|0
1649857310000|2022-04-13 13:41:50|464.58|462.18|464.99|462.59|464.99|462.59|464.58|462.18|0
1649857320000|2022-04-13 13:42:00|465.39|462.99|465.19|462.79|466.5|464.1|465.19|462.79|0
1649857330000|2022-04-13 13:42:10|465.29|462.89|466|463.6|466.1|463.7|465.29|462.89|0
1649857340000|2022-04-13 13:42:20|466.1|463.7|466|463.6|466.2|463.8|466|463.6|0
1649857350000|2022-04-13 13:42:30|466.2|463.8|466|463.6|466.5|464.1|465.8|463.4|0
1649857360000|2022-04-13 13:42:40|466.1|463.7|464.78|462.38|466.1|463.7|464.78|462.38|0
1649857370000|2022-04-13 13:42:50|464.17|461.77|464.17|461.77|464.17|461.77|463.77|461.37|0
1649857380000|2022-04-13 13:43:00|463.57|461.17|462.85|460.45|463.57|461.17|462.85|460.45|0
1649857390000|2022-04-13 13:43:10|463.36|460.96|462.55|460.15|463.36|460.96|462.55|460.15|0
1649857400000|2022-04-13 13:43:20|462.75|460.35|463.36|460.96|463.36|460.96|462.75|460.35|0
1649857410000|2022-04-13 13:43:30|463.05|460.65|463.56|461.16|463.56|461.16|463.05|460.65|0
1649857420000|2022-04-13 13:43:40|463.16|460.76|463.46|461.06|463.46|461.06|463.16|460.76|0
1649857430000|2022-04-13 13:43:50|463.16|460.76|463.16|460.76|463.16|460.76|462.96|460.56|0
1649857440000|2022-04-13 13:44:00|463.97|461.57|463.97|461.57|463.97|461.57|463.56|461.16|0
1649857450000|2022-04-13 13:44:10|463.77|461.37|464.17|461.77|464.17|461.77|463.77|461.37|0
1649857460000|2022-04-13 13:44:20|463.97|461.57|464.37|461.97|464.38|461.98|463.77|461.37|0
1649857470000|2022-04-13 13:44:30|463.56|461.16|464.37|461.97|464.37|461.97|463.56|461.16|0
1649857480000|2022-04-13 13:44:40|464.78|462.38|464.58|462.18|464.78|462.38|464.58|462.18|0
1649857490000|2022-04-13 13:44:50|464.17|461.77|464.37|461.97|464.58|462.18|464.17|461.77|0
1649857500000|2022-04-13 13:45:00|464.98|462.58|464.37|461.97|464.98|462.58|464.37|461.97|0
1649857510000|2022-04-13 13:45:10|463.56|461.16|463.36|460.96|463.56|461.16|463.36|460.96|0
1649857520000|2022-04-13 13:45:20|463.77|461.37|463.36|460.96|463.97|461.57|463.16|460.76|0
1649857530000|2022-04-13 13:45:30|463.77|461.37|464.17|461.77|464.37|461.97|463.77|461.37|0
1649857540000|2022-04-13 13:45:40|463.77|461.37|463.56|461.16|463.97|461.57|463.56|461.16|0
1649857550000|2022-04-13 13:45:50|463.77|461.37|464.58|462.18|464.58|462.18|463.36|460.96|0
1649857560000|2022-04-13 13:46:00|464.17|461.77|464.78|462.38|464.78|462.38|464.17|461.77|0
1649857570000|2022-04-13 13:46:10|464.98|462.58|464.98|462.58|465.19|462.79|464.98|462.58|0
1649857580000|2022-04-13 13:46:20|466|463.6|466.2|463.8|466.2|463.8|466|463.6|0
1649857590000|2022-04-13 13:46:30|466|463.6|465.79|463.39|466|463.6|465.49|463.09|0
1649857600000|2022-04-13 13:46:40|465.39|462.99|465.59|463.19|465.59|463.19|465.18|462.78|0
1649857610000|2022-04-13 13:46:50|465.79|463.39|465.18|462.78|465.79|463.39|465.18|462.78|0
1649857620000|2022-04-13 13:47:00|465.59|463.19|464.06|461.66|465.59|463.19|464.06|461.66|0
1649857630000|2022-04-13 13:47:10|464.78|462.38|465.18|462.78|465.18|462.78|464.78|462.38|0
1649857640000|2022-04-13 13:47:20|465.79|463.39|465.39|462.99|465.79|463.39|465.18|462.78|0
1649857650000|2022-04-13 13:47:30|465.18|462.78|466|463.6|466|463.6|464.98|462.58|0
1649857660000|2022-04-13 13:47:40|466.2|463.8|467.42|465.02|467.42|465.02|466.2|463.8|0
1649857670000|2022-04-13 13:47:50|467.62|465.22|467.42|465.02|467.62|465.22|467.42|465.02|0
1649857680000|2022-04-13 13:48:00|467.92|465.52|467.82|465.42|468.23|465.83|467.82|465.42|0
1649857690000|2022-04-13 13:48:10|467.62|465.22|465.79|463.39|467.62|465.22|465.79|463.39|0
1649857700000|2022-04-13 13:48:20|465.89|463.49|465.79|463.39|466|463.6|465.59|463.19|0
1649857710000|2022-04-13 13:48:30|466.2|463.8|466|463.6|466.2|463.8|466|463.6|0
1649857720000|2022-04-13 13:48:40|465.79|463.39|466|463.6|466|463.6|465.79|463.39|0
1649857730000|2022-04-13 13:48:50|465.79|463.39|466.6|464.2|466.6|464.2|465.79|463.39|0
1649857740000|2022-04-13 13:49:00|467.01|464.61|466.6|464.2|467.01|464.61|466.6|464.2|0
1649857750000|2022-04-13 13:49:10|467.01|464.61|467.01|464.61|467.01|464.61|466.81|464.41|0
1649857760000|2022-04-13 13:49:20|466.81|464.41|466.81|464.41|466.81|464.41|466.5|464.1|0
1649857770000|2022-04-13 13:49:30|467.01|464.61|467.01|464.61|467.01|464.61|466.5|464.1|0
1649857780000|2022-04-13 13:49:40|466.81|464.41|466.81|464.41|467.01|464.61|466.6|464.2|0
1649857790000|2022-04-13 13:49:50|467.21|464.81|467.21|464.81|467.21|464.81|467.01|464.61|0
1649857800000|2022-04-13 13:50:00|467.01|464.61|467.21|464.81|467.21|464.81|467.01|464.61|0
1649857810000|2022-04-13 13:50:10|466.81|464.41|466.6|464.2|466.81|464.41|466.2|463.8|0
1649857820000|2022-04-13 13:50:20|466.81|464.41|466.81|464.41|466.81|464.41|466.81|464.41|0
1649857830000|2022-04-13 13:50:30|466.6|464.2|467.01|464.61|467.21|464.81|466.6|464.2|0
1649857840000|2022-04-13 13:50:40|467.21|464.81|467.21|464.81|467.21|464.81|467.01|464.61|0
1649857850000|2022-04-13 13:50:50|467.01|464.61|467.01|464.61|467.01|464.61|467.01|464.61|0
1649857860000|2022-04-13 13:51:00|467.21|464.81|466.81|464.41|467.21|464.81|466.81|464.41|0
1649857870000|2022-04-13 13:51:10|466.2|463.8|466.2|463.8|466.6|464.2|466.2|463.8|0
1649857880000|2022-04-13 13:51:20|466.4|464|465.59|463.19|466.4|464|465.59|463.19|0
1649857890000|2022-04-13 13:51:30|464.78|462.38|464.98|462.58|464.98|462.58|464.57|462.17|0
1649857900000|2022-04-13 13:51:40|464.78|462.38|465.79|463.39|465.99|463.59|464.78|462.38|0
1649857910000|2022-04-13 13:51:50|465.48|463.08|465.89|463.49|465.99|463.59|465.38|462.98|0
1649857920000|2022-04-13 13:52:00|465.99|463.59|465.38|462.98|465.99|463.59|465.18|462.78|0
1649857930000|2022-04-13 13:52:10|465.28|462.88|465.59|463.19|465.59|463.19|465.28|462.88|0
1649857940000|2022-04-13 13:52:20|465.18|462.78|465.28|462.88|465.28|462.88|465.18|462.78|0
1649857950000|2022-04-13 13:52:30|465.38|462.98|465.79|463.39|465.99|463.59|465.38|462.98|0
1649857960000|2022-04-13 13:52:40|465.59|463.19|466.4|464|466.4|464|465.59|463.19|0
1649857970000|2022-04-13 13:52:50|466.2|463.8|466.7|464.3|466.7|464.3|466.2|463.8|0
1649857980000|2022-04-13 13:53:00|467.21|464.81|466.8|464.4|467.21|464.81|466.8|464.4|0
1649857990000|2022-04-13 13:53:10|467.62|465.22|465.38|462.98|467.62|465.22|465.38|462.98|0
1649858000000|2022-04-13 13:53:20|465.99|463.59|467.01|464.61|467.01|464.61|465.99|463.59|0
1649858010000|2022-04-13 13:53:30|467.21|464.81|467.21|464.81|467.21|464.81|466.8|464.4|0
1649858020000|2022-04-13 13:53:40|466.6|464.2|466.5|464.1|466.6|464.2|466.19|463.79|0
1649858030000|2022-04-13 13:53:50|466.4|464|466.4|464|466.6|464.2|466.4|464|0
1649858040000|2022-04-13 13:54:00|466.19|463.79|466.6|464.2|466.6|464.2|466.19|463.79|0
1649858050000|2022-04-13 13:54:10|466.19|463.79|465.38|462.98|466.19|463.79|465.38|462.98|0
1649858060000|2022-04-13 13:54:20|465.18|462.78|465.68|463.28|465.99|463.59|465.18|462.78|0
1649858070000|2022-04-13 13:54:30|465.18|462.78|465.58|463.18|465.58|463.18|465.18|462.78|0
1649858080000|2022-04-13 13:54:40|465.38|462.98|464.98|462.58|465.38|462.98|464.98|462.58|0
1649858090000|2022-04-13 13:54:50|465.18|462.78|465.99|463.59|465.99|463.59|464.77|462.37|0
1649858100000|2022-04-13 13:55:00|466.4|464|465.99|463.59|466.6|464.2|465.99|463.59|0
1649858110000|2022-04-13 13:55:10|465.79|463.39|466.19|463.79|466.19|463.79|465.79|463.39|0
1649858120000|2022-04-13 13:55:20|465.99|463.59|465.38|462.98|466.19|463.79|465.38|462.98|0
1649858130000|2022-04-13 13:55:30|465.58|463.18|465.38|462.98|465.79|463.39|465.38|462.98|0
1649858140000|2022-04-13 13:55:40|465.18|462.78|464.37|461.97|465.18|462.78|464.37|461.97|0
1649858150000|2022-04-13 13:55:50|464.16|461.76|463.76|461.36|464.16|461.76|463.76|461.36|0
1649858160000|2022-04-13 13:56:00|463.56|461.16|461.93|459.53|463.56|461.16|461.93|459.53|0
1649858170000|2022-04-13 13:56:10|461.73|459.33|458.9|456.5|462.14|459.74|458.9|456.5|0
1649858180000|2022-04-13 13:56:20|458.7|456.3|458.9|456.5|458.9|456.5|458.7|456.3|0
1649858190000|2022-04-13 13:56:30|458.5|456.1|459.91|457.51|459.91|457.51|458.5|456.1|0
1649858200000|2022-04-13 13:56:40|460.11|457.71|460.52|458.12|460.52|458.12|460.11|457.71|0
1649858210000|2022-04-13 13:56:50|460.92|458.52|460.32|457.92|460.92|458.52|460.11|457.71|0
1649858220000|2022-04-13 13:57:00|460.72|458.32|461.93|459.53|461.93|459.53|460.72|458.32|0
1649858230000|2022-04-13 13:57:10|461.73|459.33|461.53|459.13|461.73|459.33|461.33|458.93|0
1649858240000|2022-04-13 13:57:20|461.73|459.33|461.53|459.13|461.83|459.43|461.53|459.13|0
1649858250000|2022-04-13 13:57:30|461.83|459.43|461.73|459.33|461.83|459.43|461.73|459.33|0
1649858260000|2022-04-13 13:57:40|461.33|458.93|461.93|459.53|461.93|459.53|461.33|458.93|0
1649858270000|2022-04-13 13:57:50|462.14|459.74|462.34|459.94|462.34|459.94|462.14|459.74|0
1649858280000|2022-04-13 13:58:00|462.74|460.34|463.45|461.05|463.45|461.05|462.44|460.04|0
1649858290000|2022-04-13 13:58:10|463.35|460.95|462.95|460.55|463.55|461.15|462.95|460.55|0
1649858300000|2022-04-13 13:58:20|462.54|460.14|462.34|459.94|462.54|460.14|462.14|459.74|0
1649858310000|2022-04-13 13:58:30|462.44|460.04|463.04|460.64|463.04|460.64|462.44|460.04|0
1649858320000|2022-04-13 13:58:40|462.95|460.55|462.95|460.55|463.35|460.95|462.95|460.55|0
1649858330000|2022-04-13 13:58:50|462.74|460.34|462.34|459.94|462.74|460.34|462.34|459.94|0
1649858340000|2022-04-13 13:59:00|462.14|459.74|461.53|459.13|462.14|459.74|461.53|459.13|0
1649858350000|2022-04-13 13:59:10|461.33|458.93|458.5|456.1|461.33|458.93|458.09|455.69|0
1649858360000|2022-04-13 13:59:20|458.9|456.5|458.7|456.3|458.9|456.5|458.7|456.3|0
1649858370000|2022-04-13 13:59:30|458.5|456.1|458.7|456.3|458.7|456.3|458.29|455.89|0
1649858380000|2022-04-13 13:59:40|458.5|456.1|458.39|455.99|458.7|456.3|458.39|455.99|0
1649858390000|2022-04-13 13:59:50|458.29|455.89|458.09|455.69|458.5|456.1|458.09|455.69|0
1649858400000|2022-04-13 14:00:00|458.5|456.1|458.7|456.3|459.1|456.7|458.5|456.1|0
1649858410000|2022-04-13 14:00:10|457.29|454.89|457.69|455.29|457.69|455.29|456.88|454.48|0
1649858420000|2022-04-13 14:00:20|457.08|454.68|457.38|454.98|457.38|454.98|456.88|454.48|0
1649858430000|2022-04-13 14:00:30|457.08|454.68|456.28|453.88|457.08|454.68|456.28|453.88|0
1649858440000|2022-04-13 14:00:40|455.87|453.47|456.88|454.48|456.88|454.48|455.87|453.47|0
1649858450000|2022-04-13 14:00:50|456.48|454.08|456.28|453.88|456.48|454.08|456.28|453.88|0
1649858460000|2022-04-13 14:01:00|456.88|454.48|456.68|454.28|456.88|454.48|455.87|453.47|0
1649858470000|2022-04-13 14:01:10|457.08|454.68|456.48|454.08|457.08|454.68|456.28|453.88|0
1649858480000|2022-04-13 14:01:20|456.07|453.67|456.07|453.67|456.07|453.67|455.87|453.47|0
1649858490000|2022-04-13 14:01:30|455.77|453.37|454.87|452.47|455.77|453.37|454.87|452.47|0
1649858500000|2022-04-13 14:01:40|455.27|452.87|454.87|452.47|455.27|452.87|454.87|452.47|0
1649858510000|2022-04-13 14:01:50|454.67|452.27|454.87|452.47|455.27|452.87|454.67|452.27|0
1649858520000|2022-04-13 14:02:00|455.87|453.47|455.67|453.27|455.87|453.47|455.67|453.27|0
1649858530000|2022-04-13 14:02:10|455.27|452.87|455.27|452.87|455.47|453.07|455.27|452.87|0
1649858540000|2022-04-13 14:02:20|455.67|453.27|455.27|452.87|455.67|453.27|455.07|452.67|0
1649858550000|2022-04-13 14:02:30|455.36|452.96|456.07|453.67|456.07|453.67|455.36|452.96|0
1649858560000|2022-04-13 14:02:40|455.87|453.47|456.48|454.08|456.48|454.08|455.87|453.47|0
1649858570000|2022-04-13 14:02:50|455.97|453.57|456.28|453.88|456.28|453.88|455.97|453.57|0
1649858580000|2022-04-13 14:03:00|456.88|454.48|456.88|454.48|456.88|454.48|456.57|454.17|0
1649858590000|2022-04-13 14:03:10|456.27|453.87|456.27|453.87|456.27|453.87|455.87|453.47|0
1649858600000|2022-04-13 14:03:20|456.68|454.28|456.48|454.08|456.68|454.28|456.48|454.08|0
1649858610000|2022-04-13 14:03:30|456.88|454.48|456.27|453.87|456.88|454.48|456.27|453.87|0
1649858620000|2022-04-13 14:03:40|456.07|453.67|455.07|452.67|456.07|453.67|455.07|452.67|0
1649858630000|2022-04-13 14:03:50|456.07|453.67|455.47|453.07|456.07|453.67|455.27|452.87|0
1649858640000|2022-04-13 14:04:00|456.07|453.67|457.48|455.08|457.48|455.08|456.07|453.67|0
1649858650000|2022-04-13 14:04:10|456.88|454.48|456.98|454.58|456.98|454.58|456.88|454.48|0
1649858660000|2022-04-13 14:04:20|456.27|453.87|456.88|454.48|456.88|454.48|456.27|453.87|0
1649858670000|2022-04-13 14:04:30|457.08|454.68|457.48|455.08|457.48|455.08|456.88|454.48|0
1649858680000|2022-04-13 14:04:40|457.68|455.28|457.68|455.28|457.89|455.49|457.68|455.28|0
1649858690000|2022-04-13 14:04:50|457.48|455.08|458.49|456.09|458.49|456.09|457.28|454.88|0
1649858700000|2022-04-13 14:05:00|458.09|455.69|458.29|455.89|458.49|456.09|458.09|455.69|0
1649858710000|2022-04-13 14:05:10|458.69|456.29|460.11|457.71|460.51|458.11|458.69|456.29|0
1649858720000|2022-04-13 14:05:20|460.51|458.11|461.32|458.92|461.32|458.92|460.51|458.11|0
1649858730000|2022-04-13 14:05:30|461.12|458.72|460.51|458.11|461.12|458.72|460.51|458.11|0
1649858740000|2022-04-13 14:05:40|460.61|458.21|461.12|458.72|461.12|458.72|460.61|458.21|0
1649858750000|2022-04-13 14:05:50|461.32|458.92|461.01|458.61|461.52|459.12|461.01|458.61|0
1649858760000|2022-04-13 14:06:00|461.12|458.72|461.52|459.12|461.73|459.33|461.12|458.72|0
1649858770000|2022-04-13 14:06:10|461.32|458.92|460.92|458.52|461.32|458.92|460.51|458.11|0
1649858780000|2022-04-13 14:06:20|460.71|458.31|460.71|458.31|460.81|458.41|460.31|457.91|0
1649858790000|2022-04-13 14:06:30|460.51|458.11|461.21|458.81|461.21|458.81|460.51|458.11|0
1649858800000|2022-04-13 14:06:40|461.52|459.12|460.92|458.52|461.52|459.12|460.92|458.52|0
1649858810000|2022-04-13 14:06:50|461.32|458.92|460.92|458.52|461.32|458.92|460.92|458.52|0
1649858820000|2022-04-13 14:07:00|461.12|458.72|460.41|458.01|461.12|458.72|460.41|458.01|0
1649858830000|2022-04-13 14:07:10|460.31|457.91|458.49|456.09|460.31|457.91|458.49|456.09|0
1649858840000|2022-04-13 14:07:20|458.89|456.49|459.1|456.7|459.1|456.7|458.49|456.09|0
1649858850000|2022-04-13 14:07:30|459.3|456.9|459.3|456.9|459.3|456.9|458.99|456.59|0
1649858860000|2022-04-13 14:07:40|459.1|456.7|459.39|456.99|459.39|456.99|458.89|456.49|0
1649858870000|2022-04-13 14:07:50|458.69|456.29|458.89|456.49|459.1|456.7|458.69|456.29|0
1649858880000|2022-04-13 14:08:00|459.39|456.99|459.3|456.9|459.7|457.3|459.3|456.9|0
1649858890000|2022-04-13 14:08:10|459.1|456.7|459.5|457.1|459.5|457.1|458.89|456.49|0
1649858900000|2022-04-13 14:08:20|458.89|456.49|458.69|456.29|458.89|456.49|458.69|456.29|0
1649858910000|2022-04-13 14:08:30|458.89|456.49|459.09|456.69|459.09|456.69|458.69|456.29|0
1649858920000|2022-04-13 14:08:40|458.49|456.09|457.88|455.48|458.49|456.09|457.88|455.48|0
1649858930000|2022-04-13 14:08:50|457.28|454.88|456.27|453.87|457.28|454.88|455.76|453.36|0
1649858940000|2022-04-13 14:09:00|454.06|451.66|453.85|451.45|454.46|452.06|453.85|451.45|0
1649858950000|2022-04-13 14:09:10|454.35|451.95|454.26|451.86|454.35|451.95|454.26|451.86|0
1649858960000|2022-04-13 14:09:20|453.85|451.45|455.06|452.66|455.06|452.66|453.85|451.45|0
1649858970000|2022-04-13 14:09:30|454.86|452.46|454.76|452.36|455.06|452.66|454.76|452.36|0
1649858980000|2022-04-13 14:09:40|454.35|451.95|454.66|452.26|454.66|452.26|454.06|451.66|0
1649858990000|2022-04-13 14:09:50|454.86|452.46|453.85|451.45|454.86|452.46|453.85|451.45|0
1649859000000|2022-04-13 14:10:00|454.06|451.66|453.05|450.65|454.06|451.66|453.05|450.65|0
1649859010000|2022-04-13 14:10:10|452.45|450.05|453.25|450.85|453.25|450.85|452.45|450.05|0
1649859020000|2022-04-13 14:10:20|452.85|450.45|452.85|450.45|453.25|450.85|452.65|450.25|0
1649859030000|2022-04-13 14:10:30|453.05|450.65|453.65|451.25|453.85|451.45|453.05|450.65|0
1649859040000|2022-04-13 14:10:40|453.85|451.45|454.26|451.86|454.26|451.86|453.85|451.45|0
1649859050000|2022-04-13 14:10:50|454.05|451.65|454.05|451.65|454.05|451.65|454.05|451.65|0
1649859060000|2022-04-13 14:11:00|454.26|451.86|453.65|451.25|454.26|451.86|453.65|451.25|0
1649859070000|2022-04-13 14:11:10|453.85|451.45|453.85|451.45|453.85|451.45|453.65|451.25|0
1649859080000|2022-04-13 14:11:20|454.46|452.06|455.06|452.66|455.06|452.66|454.35|451.95|0
1649859090000|2022-04-13 14:11:30|454.75|452.35|454.46|452.06|454.75|452.35|454.46|452.06|0
1649859100000|2022-04-13 14:11:40|454.26|451.86|454.46|452.06|454.66|452.26|454.26|451.86|0
1649859110000|2022-04-13 14:11:50|454.66|452.26|454.75|452.35|454.86|452.46|454.66|452.26|0
1649859120000|2022-04-13 14:12:00|455.66|453.26|455.76|453.36|455.87|453.47|455.66|453.26|0
1649859130000|2022-04-13 14:12:10|455.16|452.76|456.16|453.76|456.16|453.76|455.06|452.66|0
1649859140000|2022-04-13 14:12:20|456.57|454.17|456.67|454.27|456.87|454.47|456.57|454.17|0
1649859150000|2022-04-13 14:12:30|456.47|454.07|456.27|453.87|456.67|454.27|456.27|453.87|0
1649859160000|2022-04-13 14:12:40|456.07|453.67|455.76|453.36|456.07|453.67|455.76|453.36|0
1649859170000|2022-04-13 14:12:50|456.07|453.67|455.86|453.46|456.27|453.87|455.86|453.46|0
1649859180000|2022-04-13 14:13:00|456.47|454.07|456.27|453.87|456.47|454.07|456.27|453.87|0
1649859190000|2022-04-13 14:13:10|455.66|453.26|456.27|453.87|456.27|453.87|455.66|453.26|0
1649859200000|2022-04-13 14:13:20|455.96|453.56|455.86|453.46|455.96|453.56|455.66|453.26|0
1649859210000|2022-04-13 14:13:30|456.47|454.07|456.36|453.96|456.47|454.07|456.27|453.87|0
1649859220000|2022-04-13 14:13:40|456.27|453.87|455.86|453.46|456.27|453.87|455.86|453.46|0
1649859230000|2022-04-13 14:13:50|455.66|453.26|455.76|453.36|456.07|453.67|455.66|453.26|0
1649859240000|2022-04-13 14:14:00|455.66|453.26|455.46|453.06|455.66|453.26|455.26|452.86|0
1649859250000|2022-04-13 14:14:10|454.86|452.46|455.06|452.66|455.06|452.66|454.66|452.26|0
1649859260000|2022-04-13 14:14:20|455.26|452.86|455.86|453.46|455.86|453.46|455.26|452.86|0
1649859270000|2022-04-13 14:14:30|456.06|453.66|455.86|453.46|456.06|453.66|455.86|453.46|0
1649859280000|2022-04-13 14:14:40|455.46|453.06|455.86|453.46|455.86|453.46|455.46|453.06|0
1649859290000|2022-04-13 14:14:50|455.46|453.06|455.26|452.86|455.66|453.26|455.06|452.66|0
1649859300000|2022-04-13 14:15:00|455.86|453.46|456.87|454.47|456.87|454.47|455.86|453.46|0
1649859310000|2022-04-13 14:15:10|456.67|454.27|457.68|455.28|457.88|455.48|456.67|454.27|0
1649859320000|2022-04-13 14:15:20|456.87|454.47|457.48|455.08|457.48|455.08|456.87|454.47|0
1649859330000|2022-04-13 14:15:30|457.27|454.87|457.68|455.28|457.88|455.48|457.27|454.87|0
1649859340000|2022-04-13 14:15:40|458.89|456.49|459.9|457.5|460.3|457.9|458.89|456.49|0
1649859350000|2022-04-13 14:15:50|460.3|457.9|460.91|458.51|460.91|458.51|460.3|457.9|0
1649859360000|2022-04-13 14:16:00|461.11|458.71|462.53|460.13|462.93|460.53|461.11|458.71|0
1649859370000|2022-04-13 14:16:10|463.13|460.73|462.53|460.13|463.54|461.14|462.53|460.13|0
1649859380000|2022-04-13 14:16:20|462.12|459.72|463.34|460.94|463.34|460.94|461.92|459.52|0
1649859390000|2022-04-13 14:16:30|462.73|460.33|462.53|460.13|462.73|460.33|462.53|460.13|0
1649859400000|2022-04-13 14:16:40|460.91|458.51|461|458.6|461|458.6|460.71|458.31|0
1649859410000|2022-04-13 14:16:50|461.21|458.81|461.92|459.52|461.92|459.52|461.21|458.81|0
1649859420000|2022-04-13 14:17:00|462.32|459.92|461.51|459.11|462.53|460.13|461.51|459.11|0
1649859430000|2022-04-13 14:17:10|461.31|458.91|461.41|459.01|461.41|459.01|461.11|458.71|0
1649859440000|2022-04-13 14:17:20|461.61|459.21|461.51|459.11|461.92|459.52|461.51|459.11|0
1649859450000|2022-04-13 14:17:30|460.8|458.4|460.91|458.51|461.72|459.32|460.8|458.4|0
1649859460000|2022-04-13 14:17:40|461.11|458.71|461.11|458.71|461.11|458.71|460.91|458.51|0
1649859470000|2022-04-13 14:17:50|461.31|458.91|462.12|459.72|462.12|459.72|461.31|458.91|0
1649859480000|2022-04-13 14:18:00|461.92|459.52|461.51|459.11|461.92|459.52|461.31|458.91|0
1649859490000|2022-04-13 14:18:10|461.92|459.52|462.12|459.72|462.53|460.13|461.92|459.52|0
1649859500000|2022-04-13 14:18:20|462.02|459.62|462.12|459.72|462.12|459.72|462.02|459.62|0
1649859510000|2022-04-13 14:18:30|462.02|459.62|462.73|460.33|462.73|460.33|462.02|459.62|0
1649859520000|2022-04-13 14:18:40|463.07|460.67|462.46|460.06|463.27|460.87|462.46|460.06|0
1649859530000|2022-04-13 14:18:50|463.27|460.87|462.06|459.66|463.27|460.87|462.06|459.66|0
1649859540000|2022-04-13 14:19:00|461.66|459.26|461.55|459.15|461.66|459.26|461.46|459.06|0
1649859550000|2022-04-13 14:19:10|461.66|459.26|461.86|459.46|462.27|459.87|461.66|459.26|0
1649859560000|2022-04-13 14:19:20|461.46|459.06|461.25|458.85|461.86|459.46|461.25|458.85|0
1649859570000|2022-04-13 14:19:30|461.35|458.95|460.64|458.24|461.35|458.95|460.64|458.24|0
1649859580000|2022-04-13 14:19:40|460.44|458.04|460.64|458.24|461.05|458.65|460.44|458.04|0
1649859590000|2022-04-13 14:19:50|460.85|458.45|461.86|459.46|461.86|459.46|460.85|458.45|0
1649859600000|2022-04-13 14:20:00|461.66|459.26|461.66|459.26|461.66|459.26|461.25|458.85|0
1649859610000|2022-04-13 14:20:10|461.86|459.46|461.25|458.85|462.06|459.66|461.25|458.85|0
1649859620000|2022-04-13 14:20:20|461.55|459.15|461.45|459.05|461.55|459.15|461.25|458.85|0
1649859630000|2022-04-13 14:20:30|461.05|458.65|461.25|458.85|461.25|458.85|460.85|458.45|0
1649859640000|2022-04-13 14:20:40|461.45|459.05|461.66|459.26|461.66|459.26|461.25|458.85|0
1649859650000|2022-04-13 14:20:50|461.86|459.46|462.87|460.47|462.87|460.47|461.86|459.46|0
1649859660000|2022-04-13 14:21:00|462.47|460.07|462.06|459.66|463.28|460.88|462.06|459.66|0
1649859670000|2022-04-13 14:21:10|461.96|459.56|462.06|459.66|462.26|459.86|461.96|459.56|0
1649859680000|2022-04-13 14:21:20|461.86|459.46|461.05|458.65|461.86|459.46|461.05|458.65|0
1649859690000|2022-04-13 14:21:30|461.25|458.85|461.86|459.46|461.86|459.46|461.25|458.85|0
1649859700000|2022-04-13 14:21:40|461.66|459.26|461.86|459.46|461.86|459.46|461.45|459.05|0
1649859710000|2022-04-13 14:21:50|462.06|459.66|462.26|459.86|462.67|460.27|462.06|459.66|0
1649859720000|2022-04-13 14:22:00|462.47|460.07|463.08|460.68|463.08|460.68|462.47|460.07|0
1649859730000|2022-04-13 14:22:10|463.89|461.49|462.47|460.07|463.89|461.49|462.47|460.07|0
1649859740000|2022-04-13 14:22:20|462.26|459.86|462.36|459.96|462.36|459.96|462.06|459.66|0
1649859750000|2022-04-13 14:22:30|461.45|459.05|460.64|458.24|461.45|459.05|460.64|458.24|0
1649859760000|2022-04-13 14:22:40|461.05|458.65|461.66|459.26|461.66|459.26|461.05|458.65|0
1649859770000|2022-04-13 14:22:50|461.86|459.46|461.55|459.15|461.86|459.46|461.25|458.85|0
1649859780000|2022-04-13 14:23:00|461.25|458.85|461.86|459.46|461.86|459.46|461.25|458.85|0
1649859790000|2022-04-13 14:23:10|461.65|459.25|461.86|459.46|461.86|459.46|461.65|459.25|0
1649859800000|2022-04-13 14:23:20|461.55|459.15|461.05|458.65|461.55|459.15|461.05|458.65|0
1649859810000|2022-04-13 14:23:30|461.25|458.85|461.86|459.46|461.86|459.46|461.25|458.85|0
1649859820000|2022-04-13 14:23:40|462.47|460.07|462.47|460.07|462.47|460.07|462.26|459.86|0
1649859830000|2022-04-13 14:23:50|462.26|459.86|462.87|460.47|462.87|460.47|462.26|459.86|0
1649859840000|2022-04-13 14:24:00|462.67|460.27|462.67|460.27|462.67|460.27|462.67|460.27|0
1649859850000|2022-04-13 14:24:10|462.77|460.37|463.58|461.18|463.68|461.28|462.77|460.37|0
1649859860000|2022-04-13 14:24:20|463.89|461.49|463.68|461.28|464.29|461.89|463.68|461.28|0
1649859870000|2022-04-13 14:24:30|463.28|460.88|463.58|461.18|463.58|461.18|463.28|460.88|0
1649859880000|2022-04-13 14:24:40|463.68|461.28|464.5|462.1|464.5|462.1|463.68|461.28|0
1649859890000|2022-04-13 14:24:50|464.09|461.69|464.5|462.1|464.5|462.1|463.89|461.49|0
1649859900000|2022-04-13 14:25:00|464.29|461.89|462.87|460.47|464.29|461.89|462.87|460.47|0
1649859910000|2022-04-13 14:25:10|463.28|460.88|463.07|460.67|463.28|460.88|462.87|460.47|0
1649859920000|2022-04-13 14:25:20|463.48|461.08|463.07|460.67|463.48|461.08|463.07|460.67|0
1649859930000|2022-04-13 14:25:30|462.46|460.06|462.46|460.06|462.67|460.27|462.26|459.86|0
1649859940000|2022-04-13 14:25:40|462.67|460.27|461.86|459.46|462.67|460.27|461.86|459.46|0
1649859950000|2022-04-13 14:25:50|462.26|459.86|462.87|460.47|462.87|460.47|462.26|459.86|0
1649859960000|2022-04-13 14:26:00|463.28|460.88|462.87|460.47|463.48|461.08|462.87|460.47|0
1649859970000|2022-04-13 14:26:10|463.28|460.88|462.46|460.06|463.28|460.88|462.46|460.06|0
1649859980000|2022-04-13 14:26:20|462.67|460.27|462.67|460.27|462.67|460.27|462.26|459.86|0
1649859990000|2022-04-13 14:26:30|462.36|459.96|462.76|460.36|462.76|460.36|462.36|459.96|0
1649860000000|2022-04-13 14:26:40|462.16|459.76|462.06|459.66|462.16|459.76|461.86|459.46|0
1649860010000|2022-04-13 14:26:50|462.26|459.86|461.65|459.25|462.26|459.86|461.65|459.25|0
1649860020000|2022-04-13 14:27:00|461.85|459.45|461.45|459.05|461.85|459.45|461.45|459.05|0
1649860030000|2022-04-13 14:27:10|461.65|459.25|462.06|459.66|462.06|459.66|461.65|459.25|0
1649860040000|2022-04-13 14:27:20|461.65|459.25|461.45|459.05|461.75|459.35|461.45|459.05|0
1649860050000|2022-04-13 14:27:30|461.25|458.85|461.45|459.05|461.45|459.05|461.25|458.85|0
1649860060000|2022-04-13 14:27:40|461.85|459.45|461.65|459.25|461.85|459.45|461.65|459.25|0
1649860070000|2022-04-13 14:27:50|461.75|459.35|462.06|459.66|462.06|459.66|461.75|459.35|0
1649860080000|2022-04-13 14:28:00|461.85|459.45|462.06|459.66|462.46|460.06|461.85|459.45|0
1649860090000|2022-04-13 14:28:10|461.65|459.25|462.06|459.66|462.06|459.66|461.65|459.25|0
1649860100000|2022-04-13 14:28:20|461.75|459.35|461.75|459.35|461.75|459.35|461.75|459.35|0
1649860110000|2022-04-13 14:28:30|461.25|458.85|462.06|459.66|462.36|459.96|461.25|458.85|0
1649860120000|2022-04-13 14:28:40|461.85|459.45|461.85|459.45|462.06|459.66|461.85|459.45|0
1649860130000|2022-04-13 14:28:50|461.65|459.25|461.25|458.85|461.65|459.25|461.25|458.85|0
1649860140000|2022-04-13 14:29:00|461.45|459.05|462.06|459.66|462.06|459.66|461.45|459.05|0
1649860150000|2022-04-13 14:29:10|462.26|459.86|462.26|459.86|462.46|460.06|462.26|459.86|0
1649860160000|2022-04-13 14:29:20|462.66|460.26|462.56|460.16|462.66|460.26|462.26|459.86|0
1649860170000|2022-04-13 14:29:30|462.76|460.36|462.26|459.86|462.76|460.36|462.26|459.86|0
1649860180000|2022-04-13 14:29:40|462.06|459.66|462.06|459.66|462.06|459.66|461.45|459.05|0
1649860190000|2022-04-13 14:29:50|461.85|459.45|459.62|457.22|461.85|459.45|459.02|456.62|0
1649860200000|2022-04-13 14:30:00|459.22|456.82|459.83|457.43|459.83|457.43|458.01|455.61|0
1649860210000|2022-04-13 14:30:10|459.42|457.02|459.42|457.02|460.03|457.63|459.42|457.02|0
1649860220000|2022-04-13 14:30:20|459.62|457.22|458.81|456.41|459.62|457.22|458.81|456.41|0
1649860230000|2022-04-13 14:30:30|459.02|456.62|462.15|459.75|462.15|459.75|459.02|456.62|0
1649860240000|2022-04-13 14:30:40|462.46|460.06|463.68|461.28|463.68|461.28|462.46|460.06|0
1649860250000|2022-04-13 14:30:50|464.49|462.09|463.48|461.08|464.59|462.19|463.48|461.08|0
1649860260000|2022-04-13 14:31:00|463.17|460.77|463.47|461.07|463.47|461.07|463.07|460.67|0
1649860270000|2022-04-13 14:31:10|463.27|460.87|462.46|460.06|463.47|461.07|462.46|460.06|0
1649860280000|2022-04-13 14:31:20|462.15|459.75|462.87|460.47|462.87|460.47|462.15|459.75|0
1649860290000|2022-04-13 14:31:30|463.07|460.67|462.87|460.47|463.07|460.67|462.87|460.47|0
1649860300000|2022-04-13 14:31:40|463.07|460.67|462.76|460.36|463.07|460.67|462.76|460.36|0
1649860310000|2022-04-13 14:31:50|462.66|460.26|462.26|459.86|462.66|460.26|462.05|459.65|0
1649860320000|2022-04-13 14:32:00|462.66|460.26|462.05|459.65|462.66|460.26|462.05|459.65|0
1649860330000|2022-04-13 14:32:10|461.85|459.45|461.24|458.84|461.85|459.45|461.24|458.84|0
1649860340000|2022-04-13 14:32:20|461.45|459.05|461.85|459.45|461.85|459.45|461.45|459.05|0
1649860350000|2022-04-13 14:32:30|461.65|459.25|460.84|458.44|461.65|459.25|460.84|458.44|0
1649860360000|2022-04-13 14:32:40|461.24|458.84|460.63|458.23|461.45|459.05|460.63|458.23|0
1649860370000|2022-04-13 14:32:50|461.04|458.64|461.24|458.84|461.24|458.84|461.04|458.64|0
1649860380000|2022-04-13 14:33:00|461.65|459.25|461.04|458.64|461.85|459.45|461.04|458.64|0
1649860390000|2022-04-13 14:33:10|460.63|458.23|461.44|459.04|461.44|459.04|460.63|458.23|0
1649860400000|2022-04-13 14:33:20|461.14|458.74|460.63|458.23|461.14|458.74|460.63|458.23|0
1649860410000|2022-04-13 14:33:30|459.82|457.42|460.43|458.03|460.43|458.03|459.82|457.42|0
1649860420000|2022-04-13 14:33:40|460.03|457.63|461.24|458.84|461.24|458.84|460.03|457.63|0
1649860430000|2022-04-13 14:33:50|461.65|459.25|461.85|459.45|462.05|459.65|461.65|459.25|0
1649860440000|2022-04-13 14:34:00|462.05|459.65|461.85|459.45|462.26|459.86|461.85|459.45|0
1649860450000|2022-04-13 14:34:10|462.26|459.86|461.44|459.04|462.26|459.86|461.44|459.04|0
1649860460000|2022-04-13 14:34:20|461.54|459.14|461.65|459.25|461.65|459.25|461.04|458.64|0
1649860470000|2022-04-13 14:34:30|461.44|459.04|461.85|459.45|461.85|459.45|461.44|459.04|0
1649860480000|2022-04-13 14:34:40|461.65|459.25|461.34|458.94|461.65|459.25|461.34|458.94|0
1649860490000|2022-04-13 14:34:50|461.65|459.25|462.25|459.85|462.25|459.85|461.65|459.25|0
1649860500000|2022-04-13 14:35:00|461.85|459.45|462.25|459.85|462.46|460.06|461.85|459.45|0
1649860510000|2022-04-13 14:35:10|461.65|459.25|460.84|458.44|461.65|459.25|460.84|458.44|0
1649860520000|2022-04-13 14:35:20|461.44|459.04|461.85|459.45|461.85|459.45|461.44|459.04|0
1649860530000|2022-04-13 14:35:30|461.44|459.04|461.65|459.25|461.65|459.25|461.44|459.04|0
1649860540000|2022-04-13 14:35:40|461.54|459.14|461.85|459.45|461.85|459.45|461.54|459.14|0
1649860550000|2022-04-13 14:35:50|462.05|459.65|462.05|459.65|462.25|459.85|462.05|459.65|0
1649860560000|2022-04-13 14:36:00|461.74|459.34|462.66|460.26|462.66|460.26|461.74|459.34|0
1649860570000|2022-04-13 14:36:10|462.96|460.56|463.27|460.87|463.27|460.87|462.96|460.56|0
1649860580000|2022-04-13 14:36:20|462.55|460.15|463.07|460.67|463.07|460.67|462.55|460.15|0
1649860590000|2022-04-13 14:36:30|463.27|460.87|462.76|460.36|463.27|460.87|462.76|460.36|0
1649860600000|2022-04-13 14:36:40|462.86|460.46|463.06|460.66|463.06|460.66|462.66|460.26|0
1649860610000|2022-04-13 14:36:50|462.86|460.46|462.66|460.26|463.06|460.66|462.66|460.26|0
1649860620000|2022-04-13 14:37:00|462.55|460.15|461.85|459.45|462.55|460.15|461.85|459.45|0
1649860630000|2022-04-13 14:37:10|462.25|459.85|461.74|459.34|462.25|459.85|461.44|459.04|0
1649860640000|2022-04-13 14:37:20|461.44|459.04|461.04|458.64|461.44|459.04|460.53|458.13|0
1649860650000|2022-04-13 14:37:30|461.74|459.34|460.83|458.43|462.05|459.65|460.83|458.43|0
1649860660000|2022-04-13 14:37:40|461.04|458.64|460.83|458.43|461.04|458.64|460.63|458.23|0
1649860670000|2022-04-13 14:37:50|461.04|458.64|460.83|458.43|461.04|458.64|460.83|458.43|0
1649860680000|2022-04-13 14:38:00|461.13|458.73|460.83|458.43|461.24|458.84|460.83|458.43|0
1649860690000|2022-04-13 14:38:10|461.04|458.64|460.83|458.43|461.85|459.45|460.83|458.43|0
1649860700000|2022-04-13 14:38:20|461.44|459.04|461.44|459.04|461.44|459.04|461.24|458.84|0
1649860710000|2022-04-13 14:38:30|461.64|459.24|461.64|459.24|461.64|459.24|461.64|459.24|0
1649860720000|2022-04-13 14:38:40|461.24|458.84|461.44|459.04|461.64|459.24|461.24|458.84|0
1649860730000|2022-04-13 14:38:50|461.64|459.24|461.64|459.24|461.85|459.45|461.64|459.24|0
1649860740000|2022-04-13 14:39:00|461.54|459.14|461.33|458.93|461.85|459.45|461.33|458.93|0
1649860750000|2022-04-13 14:39:10|461.44|459.04|460.43|458.03|461.44|459.04|460.43|458.03|0
1649860760000|2022-04-13 14:39:20|459.62|457.22|458.61|456.21|459.62|457.22|458.4|456|0
1649860770000|2022-04-13 14:39:30|459.01|456.61|458.3|455.9|459.01|456.61|458.3|455.9|0
1649860780000|2022-04-13 14:39:40|458.2|455.8|458.4|456|458.4|456|458.2|455.8|0
1649860790000|2022-04-13 14:39:50|458.7|456.3|458.61|456.21|459.01|456.61|458.61|456.21|0
1649860800000|2022-04-13 14:40:00|458|455.6|457.09|454.69|458|455.6|457.09|454.69|0
1649860810000|2022-04-13 14:40:10|456.99|454.59|456.99|454.59|456.99|454.59|456.48|454.08|0
1649860820000|2022-04-13 14:40:20|456.79|454.39|456.58|454.18|456.79|454.39|456.58|454.18|0
1649860830000|2022-04-13 14:40:30|456.38|453.98|457.19|454.79|457.19|454.79|456.18|453.78|0
1649860840000|2022-04-13 14:40:40|457.08|454.68|456.99|454.59|457.39|454.99|456.99|454.59|0
1649860850000|2022-04-13 14:40:50|456.79|454.39|456.38|453.98|456.79|454.39|456.38|453.98|0
1649860860000|2022-04-13 14:41:00|456.18|453.78|457.08|454.68|457.08|454.68|456.18|453.78|0
1649860870000|2022-04-13 14:41:10|456.79|454.39|455.78|453.38|456.79|454.39|455.78|453.38|0
1649860880000|2022-04-13 14:41:20|456.38|453.98|456.38|453.98|456.38|453.98|456.18|453.78|0
1649860890000|2022-04-13 14:41:30|456.28|453.88|456.38|453.98|456.38|453.98|455.98|453.58|0
1649860900000|2022-04-13 14:41:40|456.28|453.88|457.8|455.4|457.8|455.4|456.28|453.88|0
1649860910000|2022-04-13 14:41:50|457.59|455.19|457.59|455.19|457.59|455.19|457.39|454.99|0
1649860920000|2022-04-13 14:42:00|457.79|455.39|458.2|455.8|459.11|456.71|457.79|455.39|0
1649860930000|2022-04-13 14:42:10|458.4|456|457.79|455.39|458.4|456|457.79|455.39|0
1649860940000|2022-04-13 14:42:20|457.59|455.19|458.4|456|458.4|456|457.39|454.99|0
1649860950000|2022-04-13 14:42:30|458.6|456.2|458.81|456.41|458.81|456.41|458.6|456.2|0
1649860960000|2022-04-13 14:42:40|458.6|456.2|458.9|456.5|459.01|456.61|458.6|456.2|0
1649860970000|2022-04-13 14:42:50|459.21|456.81|459.61|457.21|459.61|457.21|459.01|456.61|0
1649860980000|2022-04-13 14:43:00|459.51|457.11|458.8|456.4|459.51|457.11|458.8|456.4|0
1649860990000|2022-04-13 14:43:10|459.1|456.7|459.01|456.61|459.61|457.21|459.01|456.61|0
1649861000000|2022-04-13 14:43:20|459.41|457.01|459.41|457.01|459.41|457.01|459.01|456.61|0
1649861010000|2022-04-13 14:43:30|459.82|457.42|460.22|457.82|460.22|457.82|459.82|457.42|0
1649861020000|2022-04-13 14:43:40|460.42|458.02|460.52|458.12|460.52|458.12|460.22|457.82|0
1649861030000|2022-04-13 14:43:50|460.42|458.02|460.02|457.62|460.63|458.23|460.02|457.62|0
1649861040000|2022-04-13 14:44:00|460.63|458.23|461.23|458.83|461.23|458.83|460.63|458.23|0
1649861050000|2022-04-13 14:44:10|461.03|458.63|461.64|459.24|461.64|459.24|461.03|458.63|0
1649861060000|2022-04-13 14:44:20|461.84|459.44|461.44|459.04|461.84|459.44|461.23|458.83|0
1649861070000|2022-04-13 14:44:30|461.64|459.24|461.33|458.93|461.64|459.24|461.33|458.93|0
1649861080000|2022-04-13 14:44:40|461.23|458.83|461.23|458.83|461.53|459.13|461.23|458.83|0
1649861090000|2022-04-13 14:44:50|461.44|459.04|461.84|459.44|462.04|459.64|461.44|459.04|0
1649861100000|2022-04-13 14:45:00|462.04|459.64|463.06|460.66|463.06|460.66|462.04|459.64|0
1649861110000|2022-04-13 14:45:10|463.26|460.86|463.67|461.27|463.67|461.27|463.26|460.86|0
1649861120000|2022-04-13 14:45:20|463.26|460.86|463.67|461.27|463.67|461.27|463.26|460.86|0
1649861130000|2022-04-13 14:45:30|463.46|461.06|463.26|460.86|463.46|461.06|463.26|460.86|0
1649861140000|2022-04-13 14:45:40|463.06|460.66|463.36|460.96|463.67|461.27|462.86|460.46|0
1649861150000|2022-04-13 14:45:50|463.26|460.86|463.16|460.76|463.26|460.86|462.86|460.46|0
1649861160000|2022-04-13 14:46:00|462.86|460.46|462.65|460.25|462.86|460.46|462.65|460.25|0
1649861170000|2022-04-13 14:46:10|462.75|460.35|461.84|459.44|462.75|460.35|461.84|459.44|0
1649861180000|2022-04-13 14:46:20|461.53|459.13|462.65|460.25|462.65|460.25|461.53|459.13|0
1649861190000|2022-04-13 14:46:30|462.85|460.45|462.75|460.35|463.06|460.66|462.75|460.35|0
1649861200000|2022-04-13 14:46:40|463.26|460.86|464.07|461.67|464.07|461.67|463.26|460.86|0
1649861210000|2022-04-13 14:46:50|464.28|461.88|464.48|462.08|464.68|462.28|464.28|461.88|0
1649861220000|2022-04-13 14:47:00|464.07|461.67|463.26|460.86|464.07|461.67|463.26|460.86|0
1649861230000|2022-04-13 14:47:10|463.06|460.66|462.85|460.45|463.06|460.66|462.85|460.45|0
1649861240000|2022-04-13 14:47:20|463.06|460.66|462.25|459.85|463.06|460.66|462.25|459.85|0
1649861250000|2022-04-13 14:47:30|461.53|459.13|461.84|459.44|461.84|459.44|461.53|459.13|0
1649861260000|2022-04-13 14:47:40|461.64|459.24|461.23|458.83|461.64|459.24|461.23|458.83|0
1649861270000|2022-04-13 14:47:50|461.03|458.63|461.03|458.63|461.23|458.83|460.62|458.22|0
1649861280000|2022-04-13 14:48:00|460.92|458.52|461.23|458.83|461.23|458.83|460.62|458.22|0
1649861290000|2022-04-13 14:48:10|461.84|459.44|461.23|458.83|461.84|459.44|461.23|458.83|0
1649861300000|2022-04-13 14:48:20|460.83|458.43|461.03|458.63|461.23|458.83|460.83|458.43|0
1649861310000|2022-04-13 14:48:30|461.43|459.03|460.83|458.43|461.43|459.03|460.83|458.43|0
1649861320000|2022-04-13 14:48:40|461.03|458.63|460.83|458.43|461.03|458.63|460.83|458.43|0
1649861330000|2022-04-13 14:48:50|461.03|458.63|461.23|458.83|461.43|459.03|461.03|458.63|0
1649861340000|2022-04-13 14:49:00|461.53|459.13|462.24|459.84|462.24|459.84|461.43|459.03|0
1649861350000|2022-04-13 14:49:10|462.04|459.64|462.04|459.64|462.24|459.84|462.04|459.64|0
1649861360000|2022-04-13 14:49:20|462.24|459.84|460.82|458.42|462.24|459.84|460.82|458.42|0
1649861370000|2022-04-13 14:49:30|461.03|458.63|461.64|459.24|461.64|459.24|460.62|458.22|0
1649861380000|2022-04-13 14:49:40|461.43|459.03|460.92|458.52|461.43|459.03|460.92|458.52|0
1649861390000|2022-04-13 14:49:50|460.82|458.42|460.62|458.22|461.03|458.63|460.62|458.22|0
1649861400000|2022-04-13 14:50:00|460.82|458.42|460.42|458.02|460.82|458.42|460.42|458.02|0
1649861410000|2022-04-13 14:50:10|460.62|458.22|461.23|458.83|461.23|458.83|460.62|458.22|0
1649861420000|2022-04-13 14:50:20|460.52|458.12|460.82|458.42|460.82|458.42|460.42|458.02|0
1649861430000|2022-04-13 14:50:30|460.62|458.22|461.03|458.63|461.03|458.63|460.62|458.22|0
1649861440000|2022-04-13 14:50:40|461.33|458.93|462.04|459.64|462.04|459.64|461.33|458.93|0
1649861450000|2022-04-13 14:50:50|461.03|458.63|461.63|459.23|461.84|459.44|461.03|458.63|0
1649861460000|2022-04-13 14:51:00|461.84|459.44|462.04|459.64|462.24|459.84|461.84|459.44|0
1649861470000|2022-04-13 14:51:10|461.63|459.23|461.84|459.44|462.04|459.64|461.63|459.23|0
1649861480000|2022-04-13 14:51:20|461.63|459.23|461.43|459.03|462.04|459.64|461.43|459.03|0
1649861490000|2022-04-13 14:51:30|461.63|459.23|461.43|459.03|461.63|459.23|461.23|458.83|0
1649861500000|2022-04-13 14:51:40|461.84|459.44|461.63|459.23|462.04|459.64|461.63|459.23|0
1649861510000|2022-04-13 14:51:50|461.73|459.33|461.43|459.03|462.04|459.64|461.43|459.03|0
1649861520000|2022-04-13 14:52:00|461.03|458.63|460.72|458.32|461.03|458.63|460.72|458.32|0
1649861530000|2022-04-13 14:52:10|460.01|457.61|462.44|460.04|462.44|460.04|460.01|457.61|0
1649861540000|2022-04-13 14:52:20|462.85|460.45|463.15|460.75|463.66|461.26|462.85|460.45|0
1649861550000|2022-04-13 14:52:30|463.46|461.06|463.05|460.65|463.46|461.06|463.05|460.65|0
1649861560000|2022-04-13 14:52:40|463.35|460.95|464.07|461.67|464.68|462.28|463.35|460.95|0
1649861570000|2022-04-13 14:52:50|463.87|461.47|464.07|461.67|464.17|461.77|463.86|461.46|0
1649861580000|2022-04-13 14:53:00|464.37|461.97|463.96|461.56|464.68|462.28|463.96|461.56|0
1649861590000|2022-04-13 14:53:10|463.86|461.46|463.05|460.65|463.86|461.46|463.05|460.65|0
1649861600000|2022-04-13 14:53:20|462.85|460.45|462.65|460.25|462.85|460.45|462.24|459.84|0
1649861610000|2022-04-13 14:53:30|462.54|460.14|463.05|460.65|463.05|460.65|462.54|460.14|0
1649861620000|2022-04-13 14:53:40|462.85|460.45|463.05|460.65|463.05|460.65|462.85|460.45|0
1649861630000|2022-04-13 14:53:50|462.85|460.45|463.26|460.86|463.26|460.86|462.85|460.45|0
1649861640000|2022-04-13 14:54:00|463.46|461.06|464.07|461.67|464.07|461.67|463.46|461.06|0
1649861650000|2022-04-13 14:54:10|463.46|461.06|463.86|461.46|463.86|461.46|463.35|460.95|0
1649861660000|2022-04-13 14:54:20|464.07|461.67|464.37|461.97|464.37|461.97|464.07|461.67|0
1649861670000|2022-04-13 14:54:30|464.68|462.28|464.47|462.07|464.88|462.48|464.47|462.07|0
1649861680000|2022-04-13 14:54:40|464.27|461.87|463.66|461.26|464.37|461.97|463.66|461.26|0
1649861690000|2022-04-13 14:54:50|463.96|461.56|463.86|461.46|464.47|462.07|463.86|461.46|0
1649861700000|2022-04-13 14:55:00|463.05|460.65|464.07|461.67|464.27|461.87|463.05|460.65|0
1649861710000|2022-04-13 14:55:10|463.86|461.46|464.47|462.07|464.47|462.07|463.86|461.46|0
1649861720000|2022-04-13 14:55:20|464.37|461.97|464.68|462.28|464.68|462.28|464.37|461.97|0
1649861730000|2022-04-13 14:55:30|464.77|462.37|464.88|462.48|464.88|462.48|464.68|462.28|0
1649861740000|2022-04-13 14:55:40|464.68|462.28|464.27|461.87|464.88|462.48|464.27|461.87|0
1649861750000|2022-04-13 14:55:50|463.46|461.06|463.86|461.46|463.86|461.46|463.46|461.06|0
1649861760000|2022-04-13 14:56:00|464.07|461.67|463.05|460.65|464.07|461.67|463.05|460.65|0
1649861770000|2022-04-13 14:56:10|463.86|461.46|463.25|460.85|463.86|461.46|463.25|460.85|0
1649861780000|2022-04-13 14:56:20|463.05|460.65|463.55|461.15|463.55|461.15|463.05|460.65|0
1649861790000|2022-04-13 14:56:30|463.46|461.06|464.47|462.07|464.47|462.07|463.46|461.06|0
1649861800000|2022-04-13 14:56:40|464.57|462.17|464.67|462.27|464.67|462.27|464.47|462.07|0
1649861810000|2022-04-13 14:56:50|464.88|462.48|464.67|462.27|464.88|462.48|464.67|462.27|0
1649861820000|2022-04-13 14:57:00|464.27|461.87|464.27|461.87|464.27|461.87|463.76|461.36|0
1649861830000|2022-04-13 14:57:10|464.47|462.07|464.06|461.66|464.47|462.07|464.06|461.66|0
1649861840000|2022-04-13 14:57:20|464.47|462.07|464.37|461.97|464.67|462.27|464.27|461.87|0
1649861850000|2022-04-13 14:57:30|464.27|461.87|463.86|461.46|464.27|461.87|463.66|461.26|0
1649861860000|2022-04-13 14:57:40|463.66|461.26|463.46|461.06|463.66|461.26|463.25|460.85|0
1649861870000|2022-04-13 14:57:50|463.25|460.85|462.85|460.45|463.25|460.85|462.85|460.45|0
1649861880000|2022-04-13 14:58:00|462.24|459.84|462.44|460.04|462.64|460.24|462.24|459.84|0
1649861890000|2022-04-13 14:58:10|462.24|459.84|462.44|460.04|462.44|460.04|462.24|459.84|0
1649861900000|2022-04-13 14:58:20|462.24|459.84|462.85|460.45|462.85|460.45|462.24|459.84|0
1649861910000|2022-04-13 14:58:30|462.64|460.24|462.54|460.14|462.64|460.24|462.54|460.14|0
1649861920000|2022-04-13 14:58:40|462.74|460.34|463.25|460.85|463.25|460.85|462.74|460.34|0
1649861930000|2022-04-13 14:58:50|463.86|461.46|464.27|461.87|464.27|461.87|463.86|461.46|0
1649861940000|2022-04-13 14:59:00|464.06|461.66|464.06|461.66|464.27|461.87|464.06|461.66|0
1649861950000|2022-04-13 14:59:10|464.47|462.07|464.88|462.48|464.88|462.48|464.47|462.07|0
1649861960000|2022-04-13 14:59:20|464.67|462.27|464.57|462.17|464.67|462.27|464.27|461.87|0
1649861970000|2022-04-13 14:59:30|464.47|462.07|464.16|461.76|464.47|462.07|464.16|461.76|0
1649861980000|2022-04-13 14:59:40|464.27|461.87|464.27|461.87|464.27|461.87|464.16|461.76|0
1649861990000|2022-04-13 14:59:50|464.06|461.66|463.86|461.46|464.27|461.87|463.86|461.46|0
1649862000000|2022-04-13 15:00:00|464.06|461.66|464.47|462.07|464.47|462.07|463.86|461.46|0
1649862010000|2022-04-13 15:00:10|464.16|461.76|464.47|462.07|464.47|462.07|464.16|461.76|0
1649862020000|2022-04-13 15:00:20|464.67|462.27|466.1|463.7|466.1|463.7|464.67|462.27|0
1649862030000|2022-04-13 15:00:30|465.69|463.29|465.89|463.49|465.89|463.49|465.69|463.29|0
1649862040000|2022-04-13 15:00:40|466.3|463.9|466.3|463.9|466.3|463.9|465.89|463.49|0
1649862050000|2022-04-13 15:00:50|465.89|463.49|465.38|462.98|466.1|463.7|465.38|462.98|0
1649862060000|2022-04-13 15:01:00|465.28|462.88|464.47|462.07|465.28|462.88|464.47|462.07|0
1649862070000|2022-04-13 15:01:10|465.08|462.68|464.87|462.47|465.08|462.68|464.67|462.27|0
1649862080000|2022-04-13 15:01:20|464.67|462.27|465.69|463.29|465.69|463.29|464.67|462.27|0
1649862090000|2022-04-13 15:01:30|465.48|463.08|465.28|462.88|465.48|463.08|464.97|462.57|0
1649862100000|2022-04-13 15:01:40|465.69|463.29|465.48|463.08|465.69|463.29|465.48|463.08|0
1649862110000|2022-04-13 15:01:50|465.08|462.68|465.48|463.08|465.48|463.08|465.08|462.68|0
1649862120000|2022-04-13 15:02:00|465.69|463.29|465.38|462.98|465.69|463.29|465.08|462.68|0
1649862130000|2022-04-13 15:02:10|465.28|462.88|465.28|462.88|465.69|463.29|465.28|462.88|0
1649862140000|2022-04-13 15:02:20|465.08|462.68|465.48|463.08|465.48|463.08|465.08|462.68|0
1649862150000|2022-04-13 15:02:30|465.69|463.29|465.69|463.29|465.69|463.29|465.48|463.08|0
1649862160000|2022-04-13 15:02:40|465.89|463.49|466.91|464.51|466.91|464.51|465.89|463.49|0
1649862170000|2022-04-13 15:02:50|466.5|464.1|466.91|464.51|466.91|464.51|466.5|464.1|0
1649862180000|2022-04-13 15:03:00|467.52|465.12|467.52|465.12|468.33|465.93|467.52|465.12|0
1649862190000|2022-04-13 15:03:10|467.72|465.32|467.93|465.53|467.93|465.53|467.72|465.32|0
1649862200000|2022-04-13 15:03:20|468.13|465.73|470.58|468.18|470.58|468.18|468.13|465.73|0
1649862210000|2022-04-13 15:03:30|470.17|467.77|470.58|468.18|470.58|468.18|470.17|467.77|0
1649862220000|2022-04-13 15:03:40|470.17|467.77|470.99|468.59|470.99|468.59|470.17|467.77|0
1649862230000|2022-04-13 15:03:50|471.6|469.2|471.8|469.4|471.8|469.4|471.39|468.99|0
1649862240000|2022-04-13 15:04:00|471.6|469.2|471.8|469.4|472.01|469.61|471.6|469.2|0
1649862250000|2022-04-13 15:04:10|471.39|468.99|471.8|469.4|471.8|469.4|471.39|468.99|0
1649862260000|2022-04-13 15:04:20|472.01|469.61|473.03|470.63|473.03|470.63|472.01|469.61|0
1649862270000|2022-04-13 15:04:30|472.62|470.22|472.62|470.22|472.82|470.42|472.62|470.22|0
1649862280000|2022-04-13 15:04:40|472.42|470.02|472.01|469.61|472.42|470.02|472.01|469.61|0
1649862290000|2022-04-13 15:04:50|471.8|469.4|472.21|469.81|472.21|469.81|471.8|469.4|0
1649862300000|2022-04-13 15:05:00|472.31|469.91|472.41|470.01|472.42|470.02|472.31|469.91|0
1649862310000|2022-04-13 15:05:10|472.62|470.22|471.8|469.4|472.62|470.22|471.8|469.4|0
1649862320000|2022-04-13 15:05:20|472.01|469.61|471.19|468.79|472.01|469.61|470.58|468.18|0
1649862330000|2022-04-13 15:05:30|471.49|469.09|470.67|468.27|471.49|469.09|470.67|468.27|0
1649862340000|2022-04-13 15:05:40|470.78|468.38|470.58|468.18|470.78|468.38|470.37|467.97|0
1649862350000|2022-04-13 15:05:50|470.78|468.38|470.27|467.87|470.78|468.38|470.27|467.87|0
1649862360000|2022-04-13 15:06:00|469.96|467.56|470.27|467.87|470.37|467.97|469.96|467.56|0
1649862370000|2022-04-13 15:06:10|470.17|467.77|470.37|467.97|470.78|468.38|470.17|467.77|0
1649862380000|2022-04-13 15:06:20|470.17|467.77|470.58|468.18|470.58|468.18|470.17|467.77|0
1649862390000|2022-04-13 15:06:30|470.37|467.97|470.78|468.38|470.78|468.38|470.17|467.77|0
1649862400000|2022-04-13 15:06:40|470.57|468.17|470.78|468.38|470.78|468.38|470.37|467.97|0
1649862410000|2022-04-13 15:06:50|471.19|468.79|470.98|468.58|471.19|468.79|470.88|468.48|0
1649862420000|2022-04-13 15:07:00|471.19|468.79|470.78|468.38|471.19|468.79|470.78|468.38|0
1649862430000|2022-04-13 15:07:10|470.88|468.48|470.37|467.97|470.88|468.48|470.37|467.97|0
1649862440000|2022-04-13 15:07:20|470.67|468.27|470.37|467.97|470.67|468.27|470.37|467.97|0
1649862450000|2022-04-13 15:07:30|470.17|467.77|470.17|467.77|470.17|467.77|470.06|467.66|0
1649862460000|2022-04-13 15:07:40|469.96|467.56|469.96|467.56|470.17|467.77|469.96|467.56|0
1649862470000|2022-04-13 15:07:50|470.37|467.97|470.78|468.38|470.78|468.38|470.37|467.97|0
1649862480000|2022-04-13 15:08:00|470.57|468.17|470.57|468.17|471.19|468.79|470.57|468.17|0
1649862490000|2022-04-13 15:08:10|470.78|468.38|470.57|468.17|470.78|468.38|470.37|467.97|0
1649862500000|2022-04-13 15:08:20|470.67|468.27|470.78|468.38|470.98|468.58|470.67|468.27|0
1649862510000|2022-04-13 15:08:30|470.98|468.58|471.39|468.99|471.39|468.99|470.98|468.58|0
1649862520000|2022-04-13 15:08:40|471.59|469.19|471.19|468.79|471.59|469.19|471.19|468.79|0
1649862530000|2022-04-13 15:08:50|470.78|468.38|471.39|468.99|471.39|468.99|470.78|468.38|0
1649862540000|2022-04-13 15:09:00|470.98|468.58|471.19|468.79|471.19|468.79|470.78|468.38|0
1649862550000|2022-04-13 15:09:10|471.39|468.99|470.88|468.48|471.39|468.99|470.88|468.48|0
1649862560000|2022-04-13 15:09:20|470.98|468.58|470.57|468.17|470.98|468.58|470.57|468.17|0
1649862570000|2022-04-13 15:09:30|470.78|468.38|470.57|468.17|470.98|468.58|470.57|468.17|0
1649862580000|2022-04-13 15:09:40|470.67|468.27|470.57|468.17|470.78|468.38|470.57|468.17|0
1649862590000|2022-04-13 15:09:50|470.78|468.38|470.37|467.97|470.78|468.38|470.37|467.97|0
1649862600000|2022-04-13 15:10:00|470.57|468.17|470.57|468.17|470.78|468.38|470.57|468.17|0
1649862610000|2022-04-13 15:10:10|470.37|467.97|470.37|467.97|470.37|467.97|470.16|467.76|0
1649862620000|2022-04-13 15:10:20|470.16|467.76|470.98|468.58|470.98|468.58|470.16|467.76|0
1649862630000|2022-04-13 15:10:30|471.18|468.78|471.39|468.99|471.39|468.99|471.18|468.78|0
1649862640000|2022-04-13 15:10:40|471.59|469.19|471.8|469.4|471.8|469.4|471.59|469.19|0
1649862650000|2022-04-13 15:10:50|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1649862660000|2022-04-13 15:11:00|471.8|469.4|472.21|469.81|472.21|469.81|471.8|469.4|0
1649862670000|2022-04-13 15:11:10|471.8|469.4|471.8|469.4|471.8|469.4|471.59|469.19|0
1649862680000|2022-04-13 15:11:20|472|469.6|471.8|469.4|472.21|469.81|471.8|469.4|0
1649862690000|2022-04-13 15:11:30|472|469.6|472|469.6|472|469.6|472|469.6|0
1649862700000|2022-04-13 15:11:40|471.8|469.4|472.21|469.81|472.21|469.81|471.8|469.4|0
1649862710000|2022-04-13 15:11:50|472|469.6|472|469.6|472|469.6|471.69|469.29|0
1649862720000|2022-04-13 15:12:00|471.59|469.19|471.39|468.99|471.59|469.19|471.39|468.99|0
1649862730000|2022-04-13 15:12:10|471.18|468.78|471.8|469.4|471.8|469.4|471.18|468.78|0
1649862740000|2022-04-13 15:12:20|471.59|469.19|471.49|469.09|471.59|469.19|471.39|468.99|0
1649862750000|2022-04-13 15:12:30|471.39|468.99|471.59|469.19|471.59|469.19|471.18|468.78|0
1649862760000|2022-04-13 15:12:40|471.39|468.99|471.59|469.19|471.59|469.19|471.39|468.99|0
1649862770000|2022-04-13 15:12:50|471.18|468.78|472|469.6|472|469.6|471.18|468.78|0
1649862780000|2022-04-13 15:13:00|471.39|468.99|471.18|468.78|471.39|468.99|471.18|468.78|0
1649862790000|2022-04-13 15:13:10|471.39|468.99|471.8|469.4|471.8|469.4|471.39|468.99|0
1649862800000|2022-04-13 15:13:20|471.59|469.19|471.8|469.4|471.8|469.4|471.59|469.19|0
1649862810000|2022-04-13 15:13:30|471.59|469.19|471.8|469.4|471.8|469.4|471.18|468.78|0
1649862820000|2022-04-13 15:13:40|472|469.6|472.2|469.8|472.2|469.8|471.8|469.4|0
1649862830000|2022-04-13 15:13:50|472.41|470.01|473.02|470.62|473.02|470.62|472.2|469.8|0
1649862840000|2022-04-13 15:14:00|473.23|470.83|472.82|470.42|473.23|470.83|472.82|470.42|0
1649862850000|2022-04-13 15:14:10|472.61|470.21|472.61|470.21|473.02|470.62|472.61|470.21|0
1649862860000|2022-04-13 15:14:20|472.82|470.42|473.02|470.62|473.23|470.83|472.82|470.42|0
1649862870000|2022-04-13 15:14:30|473.23|470.83|473.23|470.83|473.23|470.83|473.02|470.62|0
1649862880000|2022-04-13 15:14:40|473.64|471.24|473.64|471.24|474.04|471.64|473.64|471.24|0
1649862890000|2022-04-13 15:14:50|473.84|471.44|473.84|471.44|473.84|471.44|473.64|471.24|0
1649862900000|2022-04-13 15:15:00|474.04|471.64|474.25|471.85|474.25|471.85|473.64|471.24|0
1649862910000|2022-04-13 15:15:10|473.63|471.23|474.04|471.64|474.04|471.64|473.63|471.23|0
1649862920000|2022-04-13 15:15:20|473.63|471.23|474.04|471.64|474.04|471.64|473.63|471.23|0
1649862930000|2022-04-13 15:15:30|474.45|472.05|473.63|471.23|474.45|472.05|473.63|471.23|0
1649862940000|2022-04-13 15:15:40|473.43|471.03|474.25|471.85|474.25|471.85|473.43|471.03|0
1649862950000|2022-04-13 15:15:50|474.45|472.05|475.07|472.67|475.07|472.67|474.45|472.05|0
1649862960000|2022-04-13 15:16:00|475.27|472.87|474.66|472.26|475.27|472.87|474.66|472.26|0
1649862970000|2022-04-13 15:16:10|474.45|472.05|474.25|471.85|474.66|472.26|474.25|471.85|0
1649862980000|2022-04-13 15:16:20|473.63|471.23|474.25|471.85|474.25|471.85|473.63|471.23|0
1649862990000|2022-04-13 15:16:30|474.45|472.05|474.25|471.85|474.45|472.05|474.25|471.85|0
1649863000000|2022-04-13 15:16:40|474.14|471.74|474.45|472.05|474.66|472.26|474.14|471.74|0
1649863010000|2022-04-13 15:16:50|474.66|472.26|474.35|471.95|474.66|472.26|474.35|471.95|0
1649863020000|2022-04-13 15:17:00|474.45|472.05|474.55|472.15|474.66|472.26|474.45|472.05|0
1649863030000|2022-04-13 15:17:10|474.66|472.26|474.66|472.26|474.66|472.26|474.35|471.95|0
1649863040000|2022-04-13 15:17:20|474.45|472.05|474.45|472.05|474.66|472.26|474.25|471.85|0
1649863050000|2022-04-13 15:17:30|474.86|472.46|475.07|472.67|475.07|472.67|474.86|472.46|0
1649863060000|2022-04-13 15:17:40|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1649863070000|2022-04-13 15:17:50|475.07|472.67|475.07|472.67|475.07|472.67|474.86|472.46|0
1649863080000|2022-04-13 15:18:00|474.75|472.35|475.27|472.87|475.27|472.87|474.66|472.26|0
1649863090000|2022-04-13 15:18:10|475.16|472.76|475.27|472.87|475.27|472.87|475.07|472.67|0
1649863100000|2022-04-13 15:18:20|475.48|473.08|475.48|473.08|475.48|473.08|475.48|473.08|0
1649863110000|2022-04-13 15:18:30|475.68|473.28|475.89|473.49|475.89|473.49|475.68|473.28|0
1649863120000|2022-04-13 15:18:40|475.68|473.28|475.16|472.76|475.68|473.28|475.16|472.76|0
1649863130000|2022-04-13 15:18:50|475.07|472.67|475.27|472.87|475.27|472.87|475.07|472.67|0
1649863140000|2022-04-13 15:19:00|475.48|473.08|475.27|472.87|475.48|473.08|475.27|472.87|0
1649863150000|2022-04-13 15:19:10|475.07|472.67|474.45|472.05|475.07|472.67|474.45|472.05|0
1649863160000|2022-04-13 15:19:20|474.04|471.64|475.07|472.67|475.07|472.67|474.04|471.64|0
1649863170000|2022-04-13 15:19:30|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1649863180000|2022-04-13 15:19:40|475.07|472.67|475.07|472.67|475.07|472.67|474.86|472.46|0
1649863190000|2022-04-13 15:19:50|475.27|472.87|475.27|472.87|475.27|472.87|475.16|472.76|0
1649863200000|2022-04-13 15:20:00|475.47|473.07|475.06|472.66|475.47|473.07|474.96|472.56|0
1649863210000|2022-04-13 15:20:10|474.86|472.46|475.06|472.66|475.06|472.66|474.86|472.46|0
1649863220000|2022-04-13 15:20:20|474.86|472.46|475.06|472.66|475.06|472.66|474.65|472.25|0
1649863230000|2022-04-13 15:20:30|474.65|472.25|474.65|472.25|474.86|472.46|474.65|472.25|0
1649863240000|2022-04-13 15:20:40|474.45|472.05|474.86|472.46|475.06|472.66|474.45|472.05|0
1649863250000|2022-04-13 15:20:50|474.45|472.05|474.34|471.94|474.65|472.25|474.24|471.84|0
1649863260000|2022-04-13 15:21:00|474.65|472.25|474.45|472.05|474.65|472.25|474.45|472.05|0
1649863270000|2022-04-13 15:21:10|474.24|471.84|474.45|472.05|474.65|472.25|474.24|471.84|0
1649863280000|2022-04-13 15:21:20|474.55|472.15|474.24|471.84|474.55|472.15|474.24|471.84|0
1649863290000|2022-04-13 15:21:30|474.04|471.64|474.24|471.84|474.24|471.84|474.04|471.64|0
1649863300000|2022-04-13 15:21:40|474.14|471.74|474.14|471.74|474.24|471.84|474.14|471.74|0
1649863310000|2022-04-13 15:21:50|474.24|471.84|474.14|471.74|474.24|471.84|474.04|471.64|0
1649863320000|2022-04-13 15:22:00|474.45|472.05|474.14|471.74|474.45|472.05|474.14|471.74|0
1649863330000|2022-04-13 15:22:10|474.04|471.64|474.04|471.64|474.04|471.64|473.63|471.23|0
1649863340000|2022-04-13 15:22:20|474.86|472.46|475.47|473.07|475.68|473.28|474.86|472.46|0
1649863350000|2022-04-13 15:22:30|475.27|472.87|474.86|472.46|475.27|472.87|474.65|472.25|0
1649863360000|2022-04-13 15:22:40|475.27|472.87|475.27|472.87|475.47|473.07|475.27|472.87|0
1649863370000|2022-04-13 15:22:50|475.06|472.66|475.27|472.87|475.27|472.87|475.06|472.66|0
1649863380000|2022-04-13 15:23:00|475.06|472.66|474.86|472.46|475.06|472.66|474.86|472.46|0
1649863390000|2022-04-13 15:23:10|475.06|472.66|475.75|473.35|475.75|473.35|474.86|472.46|0
1649863400000|2022-04-13 15:23:20|475.66|473.26|476.27|473.87|476.47|474.07|475.66|473.26|0
1649863410000|2022-04-13 15:23:30|474.31|471.91|474.31|471.91|474.31|471.91|474.1|471.7|0
1649863420000|2022-04-13 15:23:40|473.54|471.14|473.54|471.14|473.54|471.14|473.34|470.94|0
1649863430000|2022-04-13 15:23:50|473.44|471.04|473.34|470.94|473.44|471.04|473.13|470.73|0
1649863440000|2022-04-13 15:24:00|473.23|470.83|473.34|470.94|473.34|470.94|473.13|470.73|0
1649863450000|2022-04-13 15:24:10|473.75|471.35|474.78|472.38|474.78|472.38|473.75|471.35|0
1649863460000|2022-04-13 15:24:20|473.95|471.55|473.95|471.55|473.95|471.55|473.75|471.35|0
1649863470000|2022-04-13 15:24:30|473.75|471.35|473.34|470.94|473.75|471.35|473.34|470.94|0
1649863480000|2022-04-13 15:24:40|473.54|471.14|474.16|471.76|474.16|471.76|473.54|471.14|0
1649863490000|2022-04-13 15:24:50|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1649863500000|2022-04-13 15:25:00|474.98|472.58|474.57|472.17|475.19|472.79|474.57|472.17|0
1649863510000|2022-04-13 15:25:10|474.98|472.58|475.6|473.2|475.6|473.2|474.98|472.58|0
1649863520000|2022-04-13 15:25:20|476.01|473.61|476.22|473.82|476.22|473.82|475.6|473.2|0
1649863530000|2022-04-13 15:25:30|476.01|473.61|476.01|473.61|476.01|473.61|475.91|473.51|0
1649863540000|2022-04-13 15:25:40|475.81|473.41|476.22|473.82|476.22|473.82|475.81|473.41|0
1649863550000|2022-04-13 15:25:50|476.42|474.02|476.42|474.02|476.63|474.23|476.42|474.02|0
1649863560000|2022-04-13 15:26:00|476.22|473.82|476.22|473.82|476.42|474.02|476.22|473.82|0
1649863570000|2022-04-13 15:26:10|476.63|474.23|476.42|474.02|476.84|474.44|476.42|474.02|0
1649863580000|2022-04-13 15:26:20|476.22|473.82|476.42|474.02|476.42|474.02|476.22|473.82|0
1649863590000|2022-04-13 15:26:30|476.63|474.23|477.04|474.64|477.04|474.64|476.63|474.23|0
1649863600000|2022-04-13 15:26:40|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1649863610000|2022-04-13 15:26:50|477.04|474.64|477.04|474.64|477.66|475.26|477.04|474.64|0
1649863620000|2022-04-13 15:27:00|476.63|474.23|476.63|474.23|476.63|474.23|476.63|474.23|0
1649863630000|2022-04-13 15:27:10|476.84|474.44|476.63|474.23|476.84|474.44|476.63|474.23|0
1649863640000|2022-04-13 15:27:20|476.42|474.02|476.84|474.44|476.84|474.44|476.42|474.02|0
1649863650000|2022-04-13 15:27:30|476.63|474.23|476.52|474.12|476.63|474.23|476.52|474.12|0
1649863660000|2022-04-13 15:27:40|476.63|474.23|476.01|473.61|476.63|474.23|476.01|473.61|0
1649863670000|2022-04-13 15:27:50|475.81|473.41|476.01|473.61|476.01|473.61|475.81|473.41|0
1649863680000|2022-04-13 15:28:00|475.81|473.41|476.11|473.71|476.11|473.71|475.81|473.41|0
1649863690000|2022-04-13 15:28:10|475.6|473.2|475.6|473.2|475.8|473.4|475.6|473.2|0
1649863700000|2022-04-13 15:28:20|475.8|473.4|475.8|473.4|475.9|473.5|475.8|473.4|0
1649863710000|2022-04-13 15:28:30|475.6|473.2|475.6|473.2|475.6|473.2|475.6|473.2|0
1649863720000|2022-04-13 15:28:40|475.49|473.09|475.39|472.99|475.49|473.09|475.39|472.99|0
1649863730000|2022-04-13 15:28:50|475.8|473.4|476.01|473.61|476.01|473.61|475.8|473.4|0
1649863740000|2022-04-13 15:29:00|476.32|473.92|476.42|474.02|476.42|474.02|476.01|473.61|0
1649863750000|2022-04-13 15:29:10|476.01|473.61|475.7|473.3|476.01|473.61|475.6|473.2|0
1649863760000|2022-04-13 15:29:20|475.8|473.4|476.01|473.61|476.22|473.82|475.8|473.4|0
1649863770000|2022-04-13 15:29:30|475.8|473.4|476.22|473.82|476.22|473.82|475.8|473.4|0
1649863780000|2022-04-13 15:29:40|476.01|473.61|475.8|473.4|476.01|473.61|475.6|473.2|0
1649863790000|2022-04-13 15:29:50|476.01|473.61|476.01|473.61|476.22|473.82|476.01|473.61|0
1649863800000|2022-04-13 15:30:00|476.63|474.23|476.11|473.71|476.63|474.23|476.11|473.71|0
1649863810000|2022-04-13 15:30:10|476.01|473.61|476.22|473.82|476.22|473.82|476.01|473.61|0
1649863820000|2022-04-13 15:30:20|475.8|473.4|476.63|474.23|476.63|474.23|475.8|473.4|0
1649863830000|2022-04-13 15:30:30|476.83|474.43|477.25|474.85|477.25|474.85|476.83|474.43|0
1649863840000|2022-04-13 15:30:40|477.04|474.64|477.04|474.64|477.25|474.85|477.04|474.64|0
1649863850000|2022-04-13 15:30:50|476.83|474.43|476.63|474.23|476.83|474.43|476.63|474.23|0
1649863860000|2022-04-13 15:31:00|476.83|474.43|477.25|474.85|477.25|474.85|476.83|474.43|0
1649863870000|2022-04-13 15:31:10|477.04|474.64|477.25|474.85|477.25|474.85|477.04|474.64|0
1649863880000|2022-04-13 15:31:20|477.04|474.64|477.25|474.85|477.25|474.85|477.04|474.64|0
1649863890000|2022-04-13 15:31:30|477.14|474.74|477.04|474.64|477.25|474.85|477.04|474.64|0
1649863900000|2022-04-13 15:31:40|477.25|474.85|477.04|474.64|477.25|474.85|477.04|474.64|0
1649863910000|2022-04-13 15:31:50|477.25|474.85|477.25|474.85|477.45|475.05|477.14|474.74|0
1649863920000|2022-04-13 15:32:00|477.66|475.26|477.25|474.85|477.66|475.26|477.25|474.85|0
1649863930000|2022-04-13 15:32:10|477.04|474.64|476.83|474.43|477.25|474.85|476.83|474.43|0
1649863940000|2022-04-13 15:32:20|477.45|475.05|477.66|475.26|477.66|475.26|477.25|474.85|0
1649863950000|2022-04-13 15:32:30|477.45|475.05|477.86|475.46|477.86|475.46|477.45|475.05|0
1649863960000|2022-04-13 15:32:40|477.45|475.05|477.55|475.15|477.55|475.15|477.24|474.84|0
1649863970000|2022-04-13 15:32:50|477.66|475.26|477.86|475.46|477.86|475.46|477.66|475.26|0
1649863980000|2022-04-13 15:33:00|477.96|475.56|477.86|475.46|477.96|475.56|477.86|475.46|0
1649863990000|2022-04-13 15:33:10|478.07|475.67|478.07|475.67|478.07|475.67|477.86|475.46|0
1649864000000|2022-04-13 15:33:20|478.48|476.08|478.07|475.67|478.48|476.08|478.07|475.67|0
1649864010000|2022-04-13 15:33:30|478.28|475.88|478.07|475.67|478.48|476.08|478.07|475.67|0
1649864020000|2022-04-13 15:33:40|477.86|475.46|477.86|475.46|478.28|475.88|477.86|475.46|0
1649864030000|2022-04-13 15:33:50|477.76|475.36|477.76|475.36|477.76|475.36|477.76|475.36|0
1649864040000|2022-04-13 15:34:00|478.07|475.67|478.48|476.08|478.48|476.08|478.07|475.67|0
1649864050000|2022-04-13 15:34:10|478.69|476.29|479.72|477.32|479.72|477.32|478.69|476.29|0
1649864060000|2022-04-13 15:34:20|476.83|474.43|476.72|474.32|476.83|474.43|476.72|474.32|0
1649864070000|2022-04-13 15:34:30|476.62|474.22|477.66|475.26|477.66|475.26|476.62|474.22|0
1649864080000|2022-04-13 15:34:40|477.86|475.46|477.04|474.64|477.86|475.46|477.04|474.64|0
1649864090000|2022-04-13 15:34:50|476.93|474.53|477.24|474.84|477.45|475.05|476.93|474.53|0
1649864100000|2022-04-13 15:35:00|477.75|475.35|477.45|475.05|478.07|475.67|477.45|475.05|0
1649864110000|2022-04-13 15:35:10|477.04|474.64|477.45|475.05|477.55|475.15|477.04|474.64|0
1649864120000|2022-04-13 15:35:20|477.24|474.84|477.45|475.05|477.66|475.26|477.24|474.84|0
1649864130000|2022-04-13 15:35:30|477.24|474.84|477.24|474.84|477.66|475.26|477.24|474.84|0
1649864140000|2022-04-13 15:35:40|477.66|475.26|477.86|475.46|477.86|475.46|477.45|475.05|0
1649864150000|2022-04-13 15:35:50|477.66|475.26|477.24|474.84|477.66|475.26|477.24|474.84|0
1649864160000|2022-04-13 15:36:00|477.04|474.64|477.66|475.26|477.66|475.26|477.04|474.64|0
1649864170000|2022-04-13 15:36:10|477.45|475.05|477.66|475.26|477.66|475.26|477.45|475.05|0
1649864180000|2022-04-13 15:36:20|477.65|475.25|477.45|475.05|477.86|475.46|477.45|475.05|0
1649864190000|2022-04-13 15:36:30|477.24|474.84|477.34|474.94|477.45|475.05|477.24|474.84|0
1649864200000|2022-04-13 15:36:40|477.04|474.64|477.04|474.64|477.04|474.64|476.83|474.43|0
1649864210000|2022-04-13 15:36:50|477.13|474.73|476.83|474.43|477.13|474.73|476.83|474.43|0
1649864220000|2022-04-13 15:37:00|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1649864230000|2022-04-13 15:37:10|476.21|473.81|475.59|473.19|476.21|473.81|475.59|473.19|0
1649864240000|2022-04-13 15:37:20|475.39|472.99|475.39|472.99|475.59|473.19|475.39|472.99|0
1649864250000|2022-04-13 15:37:30|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1649864260000|2022-04-13 15:37:40|474.97|472.57|474.97|472.57|475.18|472.78|474.97|472.57|0
1649864270000|2022-04-13 15:37:50|475.07|472.67|474.97|472.57|475.18|472.78|474.97|472.57|0
1649864280000|2022-04-13 15:38:00|474.77|472.37|474.56|472.16|474.77|472.37|474.56|472.16|0
1649864290000|2022-04-13 15:38:10|474.77|472.37|474.56|472.16|474.97|472.57|474.56|472.16|0
1649864300000|2022-04-13 15:38:20|474.36|471.96|474.77|472.37|474.77|472.37|474.36|471.96|0
1649864310000|2022-04-13 15:38:30|474.56|472.16|474.77|472.37|474.77|472.37|474.36|471.96|0
1649864320000|2022-04-13 15:38:40|474.97|472.57|474.77|472.37|474.97|472.57|474.66|472.26|0
1649864330000|2022-04-13 15:38:50|474.36|471.96|474.77|472.37|474.77|472.37|474.36|471.96|0
1649864340000|2022-04-13 15:39:00|474.56|472.16|474.77|472.37|474.77|472.37|474.56|472.16|0
1649864350000|2022-04-13 15:39:10|474.56|472.16|474.77|472.37|474.77|472.37|474.56|472.16|0
1649864360000|2022-04-13 15:39:20|474.56|472.16|474.97|472.57|474.97|472.57|474.56|472.16|0
1649864370000|2022-04-13 15:39:30|474.77|472.37|474.97|472.57|474.97|472.57|474.56|472.16|0
1649864380000|2022-04-13 15:39:40|474.77|472.37|475.18|472.78|475.18|472.78|474.77|472.37|0
1649864390000|2022-04-13 15:39:50|475.07|472.67|475.38|472.98|475.59|473.19|475.07|472.67|0
1649864400000|2022-04-13 15:40:00|475.8|473.4|475.59|473.19|475.8|473.4|475.38|472.98|0
1649864410000|2022-04-13 15:40:10|475.38|472.98|474.97|472.57|475.59|473.19|474.97|472.57|0
1649864420000|2022-04-13 15:40:20|475.18|472.78|475.59|473.19|475.8|473.4|475.18|472.78|0
1649864430000|2022-04-13 15:40:30|475.38|472.98|475.48|473.08|475.48|473.08|475.38|472.98|0
1649864440000|2022-04-13 15:40:40|475.59|473.19|475.59|473.19|475.59|473.19|475.59|473.19|0
1649864450000|2022-04-13 15:40:50|475.38|472.98|475.38|472.98|475.38|472.98|475.18|472.78|0
1649864460000|2022-04-13 15:41:00|475.59|473.19|475.38|472.98|475.8|473.4|475.38|472.98|0
1649864470000|2022-04-13 15:41:10|475.18|472.78|475.07|472.67|475.28|472.88|475.07|472.67|0
1649864480000|2022-04-13 15:41:20|475.18|472.78|474.97|472.57|475.18|472.78|474.97|472.57|0
1649864490000|2022-04-13 15:41:30|474.56|472.16|474.35|471.95|474.56|472.16|474.35|471.95|0
1649864500000|2022-04-13 15:41:40|474.15|471.75|474.15|471.75|474.35|471.95|474.15|471.75|0
1649864510000|2022-04-13 15:41:50|474.56|472.16|474.66|472.26|474.66|472.26|474.56|472.16|0
1649864520000|2022-04-13 15:42:00|474.77|472.37|475.38|472.98|475.48|473.08|474.77|472.37|0
1649864530000|2022-04-13 15:42:10|475.59|473.19|476|473.6|476|473.6|475.59|473.19|0
1649864540000|2022-04-13 15:42:20|476.21|473.81|476|473.6|476.21|473.81|476|473.6|0
1649864550000|2022-04-13 15:42:30|476.31|473.91|476.41|474.01|476.41|474.01|476.21|473.81|0
1649864560000|2022-04-13 15:42:40|476.21|473.81|476.62|474.22|476.62|474.22|476.21|473.81|0
1649864570000|2022-04-13 15:42:50|476.83|474.43|476.83|474.43|476.83|474.43|476.62|474.22|0
1649864580000|2022-04-13 15:43:00|477.03|474.63|477.03|474.63|477.03|474.63|477.03|474.63|0
1649864590000|2022-04-13 15:43:10|477.24|474.84|477.44|475.04|477.44|475.04|477.24|474.84|0
1649864600000|2022-04-13 15:43:20|477.24|474.84|476.62|474.22|477.24|474.84|476.62|474.22|0
1649864610000|2022-04-13 15:43:30|476.21|473.81|476|473.6|476.21|473.81|476|473.6|0
1649864620000|2022-04-13 15:43:40|476.41|474.01|476.82|474.42|477.03|474.63|476.41|474.01|0
1649864630000|2022-04-13 15:43:50|476.62|474.22|476.62|474.22|476.82|474.42|476.62|474.22|0
1649864640000|2022-04-13 15:44:00|476.82|474.42|476.41|474.01|476.82|474.42|476.41|474.01|0
1649864650000|2022-04-13 15:44:10|476.82|474.42|476.82|474.42|477.03|474.63|476.82|474.42|0
1649864670000|2022-04-13 15:44:30|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1649864680000|2022-04-13 15:44:40|476.41|474.01|476.21|473.81|476.41|474.01|476.21|473.81|0
1649864690000|2022-04-13 15:44:50|476.41|474.01|475.79|473.39|476.41|474.01|475.79|473.39|0
1649864700000|2022-04-13 15:45:00|475.59|473.19|475.38|472.98|475.59|473.19|475.38|472.98|0
1649864710000|2022-04-13 15:45:10|474.76|472.36|474.56|472.16|474.76|472.36|474.35|471.95|0
1649864720000|2022-04-13 15:45:20|474.97|472.57|474.86|472.46|475.38|472.98|474.86|472.46|0
1649864730000|2022-04-13 15:45:30|474.76|472.36|474.35|471.95|474.86|472.46|474.35|471.95|0
1649864740000|2022-04-13 15:45:40|474.15|471.75|473.73|471.33|474.15|471.75|473.73|471.33|0
1649864750000|2022-04-13 15:45:50|473.94|471.54|473.63|471.23|473.94|471.54|473.53|471.13|0
1649864760000|2022-04-13 15:46:00|473.73|471.33|473.83|471.43|473.94|471.54|473.73|471.33|0
1649864770000|2022-04-13 15:46:10|473.53|471.13|474.14|471.74|474.14|471.74|473.53|471.13|0
1649864780000|2022-04-13 15:46:20|474.76|472.36|474.97|472.57|474.97|472.57|474.76|472.36|0
1649864790000|2022-04-13 15:46:30|475.17|472.77|474.76|472.36|475.17|472.77|474.76|472.36|0
1649864800000|2022-04-13 15:46:40|474.56|472.16|474.76|472.36|474.76|472.36|474.35|471.95|0
1649864810000|2022-04-13 15:46:50|474.56|472.16|474.56|472.16|474.56|472.16|474.56|472.16|0
1649864820000|2022-04-13 15:47:00|474.97|472.57|474.65|472.25|474.97|472.57|474.65|472.25|0
1649864830000|2022-04-13 15:47:10|474.76|472.36|473.73|471.33|474.76|472.36|473.73|471.33|0
1649864840000|2022-04-13 15:47:20|474.24|471.84|474.14|471.74|474.35|471.95|474.14|471.74|0
1649864850000|2022-04-13 15:47:30|474.04|471.64|474.14|471.74|474.35|471.95|474.04|471.64|0
1649864860000|2022-04-13 15:47:40|473.94|471.54|474.35|471.95|474.35|471.95|473.94|471.54|0
1649864870000|2022-04-13 15:47:50|474.56|472.16|474.14|471.74|474.56|472.16|474.14|471.74|0
1649864880000|2022-04-13 15:48:00|474.35|471.95|473.94|471.54|474.35|471.95|473.94|471.54|0
1649864890000|2022-04-13 15:48:10|474.14|471.74|474.76|472.36|474.76|472.36|474.14|471.74|0
1649864900000|2022-04-13 15:48:20|474.35|471.95|474.14|471.74|474.35|471.95|474.04|471.64|0
1649864910000|2022-04-13 15:48:30|473.73|471.33|473.73|471.33|473.73|471.33|473.53|471.13|0
1649864920000|2022-04-13 15:48:40|473.94|471.54|474.04|471.64|474.04|471.64|473.94|471.54|0
1649864930000|2022-04-13 15:48:50|474.35|471.95|473.73|471.33|474.35|471.95|473.73|471.33|0
1649864940000|2022-04-13 15:49:00|473.53|471.13|473.53|471.13|473.53|471.13|473.53|471.13|0
1649864950000|2022-04-13 15:49:10|473.73|471.33|473.94|471.54|473.94|471.54|473.73|471.33|0
1649864960000|2022-04-13 15:49:20|473.73|471.33|474.14|471.74|474.14|471.74|473.73|471.33|0
1649864970000|2022-04-13 15:49:30|473.94|471.54|474.14|471.74|474.14|471.74|473.94|471.54|0
1649864980000|2022-04-13 15:49:40|473.94|471.54|473.73|471.33|473.94|471.54|473.73|471.33|0
1649864990000|2022-04-13 15:49:50|473.83|471.43|474.14|471.74|474.14|471.74|473.83|471.43|0
1649865000000|2022-04-13 15:50:00|473.73|471.33|473.32|470.92|473.73|471.33|473.32|470.92|0
1649865010000|2022-04-13 15:50:10|473.52|471.12|473.32|470.92|473.52|471.12|473.32|470.92|0
1649865020000|2022-04-13 15:50:20|472.91|470.51|472.29|469.89|472.91|470.51|472.29|469.89|0
1649865030000|2022-04-13 15:50:30|472.5|470.1|472.5|470.1|472.7|470.3|472.5|470.1|0
1649865040000|2022-04-13 15:50:40|472.29|469.89|472.7|470.3|472.7|470.3|472.29|469.89|0
1649865050000|2022-04-13 15:50:50|472.5|470.1|472.29|469.89|472.5|470.1|472.08|469.68|0
1649865060000|2022-04-13 15:51:00|472.18|469.78|472.29|469.89|472.29|469.89|471.88|469.48|0
1649865070000|2022-04-13 15:51:10|472.5|470.1|472.29|469.89|472.5|470.1|472.29|469.89|0
1649865080000|2022-04-13 15:51:20|472.39|469.99|472.08|469.68|472.39|469.99|472.08|469.68|0
1649865090000|2022-04-13 15:51:30|472.5|470.1|472.39|469.99|472.5|470.1|472.29|469.89|0
1649865100000|2022-04-13 15:51:40|472.5|470.1|472.08|469.68|472.5|470.1|472.08|469.68|0
1649865110000|2022-04-13 15:51:50|472.29|469.89|471.67|469.27|472.29|469.89|471.47|469.07|0
1649865120000|2022-04-13 15:52:00|471.88|469.48|471.77|469.37|471.88|469.48|471.47|469.07|0
1649865130000|2022-04-13 15:52:10|471.67|469.27|471.47|469.07|471.67|469.27|471.47|469.07|0
1649865150000|2022-04-13 15:52:30|471.67|469.27|471.88|469.48|471.88|469.48|471.67|469.27|0
1649865160000|2022-04-13 15:52:40|471.67|469.27|471.47|469.07|471.67|469.27|471.47|469.07|0
1649865170000|2022-04-13 15:52:50|471.67|469.27|471.98|469.58|471.98|469.58|471.67|469.27|0
1649865180000|2022-04-13 15:53:00|472.08|469.68|472.7|470.3|472.7|470.3|472.08|469.68|0
1649865190000|2022-04-13 15:53:10|472.91|470.51|472.7|470.3|472.91|470.51|472.7|470.3|0
1649865200000|2022-04-13 15:53:20|473.11|470.71|472.91|470.51|473.11|470.71|472.91|470.51|0
1649865210000|2022-04-13 15:53:30|472.7|470.3|472.49|470.09|472.7|470.3|472.49|470.09|0
1649865220000|2022-04-13 15:53:40|472.29|469.89|471.88|469.48|472.29|469.89|471.88|469.48|0
1649865240000|2022-04-13 15:54:00|472.08|469.68|472.29|469.89|472.49|470.09|472.08|469.68|0
1649865250000|2022-04-13 15:54:10|472.49|470.09|472.49|470.09|472.49|470.09|472.29|469.89|0
1649865260000|2022-04-13 15:54:20|472.7|470.3|472.49|470.09|472.7|470.3|472.49|470.09|0
1649865270000|2022-04-13 15:54:30|472.9|470.5|472.7|470.3|472.9|470.5|472.7|470.3|0
1649865280000|2022-04-13 15:54:40|472.08|469.68|472.49|470.09|472.49|470.09|472.08|469.68|0
1649865290000|2022-04-13 15:54:50|472.08|469.68|472.29|469.89|472.29|469.89|472.08|469.68|0
1649865300000|2022-04-13 15:55:00|472.08|469.68|471.98|469.58|472.08|469.68|471.67|469.27|0
1649865310000|2022-04-13 15:55:10|471.88|469.48|472.18|469.78|472.18|469.78|471.88|469.48|0
1649865320000|2022-04-13 15:55:20|472.08|469.68|472.08|469.68|472.29|469.89|472.08|469.68|0
1649865330000|2022-04-13 15:55:30|472.29|469.89|472.08|469.68|472.29|469.89|472.08|469.68|0
1649865340000|2022-04-13 15:55:40|472.18|469.78|471.67|469.27|472.18|469.78|471.67|469.27|0
1649865350000|2022-04-13 15:55:50|471.88|469.48|472.08|469.68|472.08|469.68|471.88|469.48|0
1649865360000|2022-04-13 15:56:00|472.29|469.89|472.29|469.89|472.29|469.89|472.08|469.68|0
1649865370000|2022-04-13 15:56:10|472.49|470.09|472.08|469.68|472.49|470.09|472.08|469.68|0
1649865380000|2022-04-13 15:56:20|471.88|469.48|471.67|469.27|471.88|469.48|471.67|469.27|0
1649865390000|2022-04-13 15:56:30|471.88|469.48|471.67|469.27|471.88|469.48|471.67|469.27|0
1649865400000|2022-04-13 15:56:40|471.46|469.06|471.46|469.06|471.46|469.06|471.46|469.06|0
1649865410000|2022-04-13 15:56:50|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1649865420000|2022-04-13 15:57:00|471.05|468.65|471.26|468.86|471.26|468.86|470.85|468.45|0
1649865430000|2022-04-13 15:57:10|471.46|469.06|471.05|468.65|471.46|469.06|470.85|468.45|0
1649865440000|2022-04-13 15:57:20|470.85|468.45|470.85|468.45|470.85|468.45|470.44|468.04|0
1649865450000|2022-04-13 15:57:30|471.26|468.86|471.67|469.27|471.67|469.27|471.26|468.86|0
1649865460000|2022-04-13 15:57:40|471.77|469.37|471.87|469.47|472.08|469.68|471.77|469.37|0
1649865470000|2022-04-13 15:57:50|471.67|469.27|471.67|469.27|471.67|469.27|471.67|469.27|0
1649865480000|2022-04-13 15:58:00|471.46|469.06|471.46|469.06|471.67|469.27|471.46|469.06|0
1649865490000|2022-04-13 15:58:10|471.26|468.86|471.15|468.75|471.26|468.86|471.05|468.65|0
1649865500000|2022-04-13 15:58:20|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1649865510000|2022-04-13 15:58:30|470.64|468.24|470.64|468.24|470.64|468.24|470.64|468.24|0
1649865520000|2022-04-13 15:58:40|470.74|468.34|471.26|468.86|471.26|468.86|470.64|468.24|0
1649865530000|2022-04-13 15:58:50|471.05|468.65|471.46|469.06|471.46|469.06|471.05|468.65|0
1649865540000|2022-04-13 15:59:00|471.67|469.27|471.87|469.47|471.87|469.47|471.67|469.27|0
1649865550000|2022-04-13 15:59:10|471.97|469.57|472.28|469.88|472.28|469.88|471.97|469.57|0
1649865560000|2022-04-13 15:59:20|471.87|469.47|472.08|469.68|472.08|469.68|471.87|469.47|0
1649865580000|2022-04-13 15:59:40|471.87|469.47|471.46|469.06|472.08|469.68|471.46|469.06|0
1649865590000|2022-04-13 15:59:50|471.67|469.27|471.97|469.57|471.97|469.57|471.67|469.27|0
1649865600000|2022-04-13 16:00:00|472.08|469.68|471.87|469.47|472.08|469.68|471.87|469.47|0
1649865610000|2022-04-13 16:00:10|471.67|469.27|471.67|469.27|471.67|469.27|471.46|469.06|0
1649865620000|2022-04-13 16:00:20|471.87|469.47|471.67|469.27|471.97|469.57|471.67|469.27|0
1649865630000|2022-04-13 16:00:30|471.87|469.47|471.87|469.47|471.87|469.47|471.67|469.27|0
1649865640000|2022-04-13 16:00:40|471.67|469.27|471.46|469.06|471.67|469.27|471.46|469.06|0
1649865650000|2022-04-13 16:00:50|471.67|469.27|471.26|468.86|471.67|469.27|471.26|468.86|0
1649865660000|2022-04-13 16:01:00|471.46|469.06|471.67|469.27|471.67|469.27|471.05|468.65|0
1649865670000|2022-04-13 16:01:10|471.87|469.47|471.46|469.06|471.87|469.47|471.46|469.06|0
1649865680000|2022-04-13 16:01:20|471.56|469.16|471.67|469.27|471.67|469.27|471.35|468.95|0
1649865690000|2022-04-13 16:01:30|471.46|469.06|471.05|468.65|471.46|469.06|471.05|468.65|0
1649865700000|2022-04-13 16:01:40|470.85|468.45|470.84|468.44|470.85|468.45|470.84|468.44|0
1649865710000|2022-04-13 16:01:50|471.05|468.65|470.43|468.03|471.05|468.65|470.43|468.03|0
1649865720000|2022-04-13 16:02:00|470.64|468.24|470.02|467.62|470.64|468.24|470.02|467.62|0
1649865730000|2022-04-13 16:02:10|470.23|467.83|470.23|467.83|470.23|467.83|469.82|467.42|0
1649865740000|2022-04-13 16:02:20|470.64|468.24|471.26|468.86|471.26|468.86|470.64|468.24|0
1649865750000|2022-04-13 16:02:30|471.05|468.65|470.84|468.44|471.05|468.65|470.84|468.44|0
1649865760000|2022-04-13 16:02:40|470.64|468.24|471.05|468.65|471.05|468.65|470.64|468.24|0
1649865770000|2022-04-13 16:02:50|470.94|468.54|471.05|468.65|471.25|468.85|470.84|468.44|0
1649865780000|2022-04-13 16:03:00|471.35|468.95|471.67|469.27|471.67|469.27|471.35|468.95|0
1649865790000|2022-04-13 16:03:10|471.87|469.47|471.87|469.47|472.08|469.68|471.87|469.47|0
1649865800000|2022-04-13 16:03:20|471.97|469.57|471.67|469.27|471.97|469.57|471.46|469.06|0
1649865810000|2022-04-13 16:03:30|471.87|469.47|472.08|469.68|472.08|469.68|471.87|469.47|0
1649865820000|2022-04-13 16:03:40|472.28|469.88|472.08|469.68|472.28|469.88|471.87|469.47|0
1649865830000|2022-04-13 16:03:50|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1649865840000|2022-04-13 16:04:00|472.69|470.29|472.69|470.29|472.69|470.29|472.49|470.09|0
1649865850000|2022-04-13 16:04:10|472.9|470.5|473.1|470.7|473.1|470.7|472.49|470.09|0
1649865860000|2022-04-13 16:04:20|473.31|470.91|473.1|470.7|473.31|470.91|473.1|470.7|0
1649865870000|2022-04-13 16:04:30|473.31|470.91|472.9|470.5|473.31|470.91|472.9|470.5|0
1649865880000|2022-04-13 16:04:40|473.1|470.7|473.31|470.91|473.51|471.11|473.1|470.7|0
1649865890000|2022-04-13 16:04:50|473.1|470.7|473.1|470.7|473.1|470.7|473.1|470.7|0
1649865900000|2022-04-13 16:05:00|472.9|470.5|472.9|470.5|473.1|470.7|472.69|470.29|0
1649865910000|2022-04-13 16:05:10|473.1|470.7|473.1|470.7|473.51|471.11|473.1|470.7|0
1649865920000|2022-04-13 16:05:20|472.9|470.5|473.31|470.91|473.31|470.91|472.9|470.5|0
1649865930000|2022-04-13 16:05:30|473.51|471.11|473.72|471.32|473.72|471.32|473.51|471.11|0
1649865940000|2022-04-13 16:05:40|473.51|471.11|473.51|471.11|473.51|471.11|473.31|470.91|0
1649865950000|2022-04-13 16:05:50|473.72|471.32|473.93|471.53|473.93|471.53|473.72|471.32|0
1649865960000|2022-04-13 16:06:00|473.72|471.32|473.1|470.7|473.72|471.32|473.1|470.7|0
1649865970000|2022-04-13 16:06:10|472.9|470.5|473.1|470.7|473.1|470.7|472.69|470.29|0
1649865980000|2022-04-13 16:06:20|472.9|470.5|473.1|470.7|473.1|470.7|472.9|470.5|0
1649865990000|2022-04-13 16:06:30|472.9|470.5|472.9|470.5|472.9|470.5|472.69|470.29|0
1649866000000|2022-04-13 16:06:40|473.1|470.7|473.31|470.91|473.31|470.91|473.1|470.7|0
1649866010000|2022-04-13 16:06:50|473.51|471.11|473.72|471.32|473.72|471.32|473.51|471.11|0
1649866020000|2022-04-13 16:07:00|473.51|471.11|473.92|471.52|473.92|471.52|473.51|471.11|0
1649866030000|2022-04-13 16:07:10|473.72|471.32|473.92|471.52|473.92|471.52|473.72|471.32|0
1649866050000|2022-04-13 16:07:30|473.72|471.32|473.82|471.42|473.82|471.42|473.72|471.32|0
1649866060000|2022-04-13 16:07:40|473.72|471.32|473.31|470.91|473.82|471.42|473.31|470.91|0
1649866070000|2022-04-13 16:07:50|473.51|471.11|473.31|470.91|473.51|471.11|473.31|470.91|0
1649866080000|2022-04-13 16:08:00|473.2|470.8|473.1|470.7|473.31|470.91|473.1|470.7|0
1649866090000|2022-04-13 16:08:10|473.51|471.11|473.51|471.11|473.51|471.11|473.31|470.91|0
1649866100000|2022-04-13 16:08:20|473.72|471.32|473.72|471.32|473.72|471.32|473.51|471.11|0
1649866110000|2022-04-13 16:08:30|473.92|471.52|473.92|471.52|473.92|471.52|473.92|471.52|0
1649866120000|2022-04-13 16:08:40|474.13|471.73|473.92|471.52|474.13|471.73|473.92|471.52|0
1649866130000|2022-04-13 16:08:50|474.13|471.73|473.51|471.11|474.13|471.73|473.51|471.11|0
1649866140000|2022-04-13 16:09:00|473.72|471.32|473.72|471.32|473.72|471.32|473.51|471.11|0
1649866150000|2022-04-13 16:09:10|473.92|471.52|473.92|471.52|473.92|471.52|473.92|471.52|0
1649866160000|2022-04-13 16:09:20|473.72|471.32|474.13|471.73|474.13|471.73|473.72|471.32|0
1649866170000|2022-04-13 16:09:30|474.33|471.93|474.33|471.93|474.54|472.14|474.33|471.93|0
1649866180000|2022-04-13 16:09:40|474.54|472.14|474.75|472.35|474.75|472.35|474.54|472.14|0
1649866190000|2022-04-13 16:09:50|474.95|472.55|474.75|472.35|475.16|472.76|474.75|472.35|0
1649866200000|2022-04-13 16:10:00|474.54|472.14|473.92|471.52|474.54|472.14|473.92|471.52|0
1649866210000|2022-04-13 16:10:10|474.13|471.73|475.16|472.76|475.16|472.76|474.13|471.73|0
1649866220000|2022-04-13 16:10:20|474.95|472.55|474.54|472.14|474.95|472.55|474.54|472.14|0
1649866230000|2022-04-13 16:10:30|474.75|472.35|473.72|471.32|474.75|472.35|473.72|471.32|0
1649866240000|2022-04-13 16:10:40|473.51|471.11|472.69|470.29|473.51|471.11|472.69|470.29|0
1649866250000|2022-04-13 16:10:50|472.89|470.49|472.48|470.08|472.89|470.49|472.07|469.67|0
1649866260000|2022-04-13 16:11:00|472.07|469.67|471.87|469.47|472.07|469.67|471.87|469.47|0
1649866270000|2022-04-13 16:11:10|471.66|469.26|471.04|468.64|471.66|469.26|471.04|468.64|0
1649866280000|2022-04-13 16:11:20|470.84|468.44|471.04|468.64|471.04|468.64|470.84|468.44|0
1649866290000|2022-04-13 16:11:30|471.45|469.05|471.86|469.46|472.07|469.67|471.45|469.05|0
1649866300000|2022-04-13 16:11:40|472.07|469.67|472.28|469.88|472.48|470.08|472.07|469.67|0
1649866310000|2022-04-13 16:11:50|472.48|470.08|472.28|469.88|472.48|470.08|472.17|469.77|0
1649866320000|2022-04-13 16:12:00|472.48|470.08|472.69|470.29|472.69|470.29|472.48|470.08|0
1649866330000|2022-04-13 16:12:10|472.48|470.08|471.86|469.46|472.48|470.08|471.86|469.46|0
1649866340000|2022-04-13 16:12:20|472.07|469.67|471.86|469.46|472.07|469.67|471.86|469.46|0
1649866350000|2022-04-13 16:12:30|471.66|469.26|471.66|469.26|471.66|469.26|471.45|469.05|0
1649866360000|2022-04-13 16:12:40|471.45|469.05|471.66|469.26|471.66|469.26|471.45|469.05|0
1649866370000|2022-04-13 16:12:50|471.76|469.36|472.07|469.67|472.07|469.67|471.76|469.36|0
1649866380000|2022-04-13 16:13:00|471.86|469.46|472.17|469.77|472.27|469.87|471.86|469.46|0
1649866390000|2022-04-13 16:13:10|471.86|469.46|472.27|469.87|472.27|469.87|471.86|469.46|0
1649866400000|2022-04-13 16:13:20|472.07|469.67|471.86|469.46|472.07|469.67|471.76|469.36|0
1649866410000|2022-04-13 16:13:30|471.66|469.26|472.14|469.74|472.73|470.33|471.66|469.26|0
1649866420000|2022-04-13 16:13:40|472.35|469.95|472.55|470.15|472.55|470.15|472.35|469.95|0
1649866430000|2022-04-13 16:13:50|472.76|470.36|472.97|470.57|472.97|470.57|472.76|470.36|0
1649866440000|2022-04-13 16:14:00|473.38|470.98|473.38|470.98|473.38|470.98|473.17|470.77|0
1649866450000|2022-04-13 16:14:10|473.27|470.87|472.97|470.57|473.27|470.87|472.97|470.57|0
1649866460000|2022-04-13 16:14:20|473.17|470.77|473.38|470.98|473.58|471.18|473.17|470.77|0
1649866470000|2022-04-13 16:14:30|473.58|471.18|473.99|471.59|473.99|471.59|473.58|471.18|0
1649866480000|2022-04-13 16:14:40|473.79|471.39|473.79|471.39|473.79|471.39|473.58|471.18|0
1649866490000|2022-04-13 16:14:50|473.99|471.59|474.61|472.21|474.61|472.21|473.99|471.59|0
1649866500000|2022-04-13 16:15:00|474.81|472.41|474.2|471.8|474.81|472.41|474.2|471.8|0
1649866510000|2022-04-13 16:15:10|474.61|472.21|473.99|471.59|474.61|472.21|473.99|471.59|0
1649866520000|2022-04-13 16:15:20|473.79|471.39|474.5|472.1|474.5|472.1|473.79|471.39|0
1649866530000|2022-04-13 16:15:30|474.4|472|473.99|471.59|474.61|472.21|473.99|471.59|0
1649866550000|2022-04-13 16:15:50|474.2|471.8|474.2|471.8|474.4|472|474.2|471.8|0
1649866560000|2022-04-13 16:16:00|473.99|471.59|474.09|471.69|474.2|471.8|473.99|471.59|0
1649866570000|2022-04-13 16:16:10|473.79|471.39|473.88|471.48|473.99|471.59|473.79|471.39|0
1649866580000|2022-04-13 16:16:20|473.79|471.39|473.99|471.59|473.99|471.59|473.79|471.39|0
1649866590000|2022-04-13 16:16:30|474.4|472|474.4|472|474.4|472|474.4|472|0
1649866600000|2022-04-13 16:16:40|474.2|471.8|474.2|471.8|474.2|471.8|474.2|471.8|0
1649866610000|2022-04-13 16:16:50|474.4|472|473.99|471.59|474.4|472|473.99|471.59|0
1649866620000|2022-04-13 16:17:00|473.88|471.48|473.78|471.38|473.88|471.48|473.78|471.38|0
1649866630000|2022-04-13 16:17:10|474.2|471.8|474.61|472.21|474.61|472.21|473.78|471.38|0
1649866640000|2022-04-13 16:17:20|474.81|472.41|475.43|473.03|475.43|473.03|474.81|472.41|0
1649866650000|2022-04-13 16:17:30|475.22|472.82|474.81|472.41|475.22|472.82|474.81|472.41|0
1649866660000|2022-04-13 16:17:40|474.61|472.21|474.81|472.41|474.81|472.41|474.61|472.21|0
1649866670000|2022-04-13 16:17:50|474.61|472.21|474.4|472|474.81|472.41|474.4|472|0
1649866680000|2022-04-13 16:18:00|474.2|471.8|475.22|472.82|475.22|472.82|474.2|471.8|0
1649866690000|2022-04-13 16:18:10|476.05|473.65|475.84|473.44|476.05|473.65|475.84|473.44|0
1649866700000|2022-04-13 16:18:20|475.43|473.03|475.53|473.13|475.84|473.44|475.43|473.03|0
1649866710000|2022-04-13 16:18:30|475.43|473.03|475.43|473.03|475.63|473.23|475.43|473.03|0
1649866720000|2022-04-13 16:18:40|475.63|473.23|476.05|473.65|476.05|473.65|475.63|473.23|0
1649866730000|2022-04-13 16:18:50|475.84|473.44|476.25|473.85|476.25|473.85|475.84|473.44|0
1649866740000|2022-04-13 16:19:00|476.46|474.06|477.08|474.68|477.08|474.68|476.46|474.06|0
1649866750000|2022-04-13 16:19:10|477.49|475.09|477.08|474.68|477.49|475.09|477.08|474.68|0
1649866760000|2022-04-13 16:19:20|477.28|474.88|477.49|475.09|477.69|475.29|477.28|474.88|0
1649866770000|2022-04-13 16:19:30|477.69|475.29|477.49|475.09|477.69|475.29|477.49|475.09|0
1649866780000|2022-04-13 16:19:40|477.38|474.98|476.87|474.47|477.38|474.98|476.87|474.47|0
1649866790000|2022-04-13 16:19:50|476.66|474.26|476.87|474.47|476.87|474.47|476.66|474.26|0
1649866800000|2022-04-13 16:20:00|476.35|473.95|476.05|473.65|476.35|473.95|475.94|473.54|0
1649866810000|2022-04-13 16:20:10|475.94|473.54|475.63|473.23|475.94|473.54|475.63|473.23|0
1649866820000|2022-04-13 16:20:20|475.43|473.03|475.43|473.03|475.43|473.03|475.22|472.82|0
1649866830000|2022-04-13 16:20:30|476.25|473.85|476.04|473.64|476.25|473.85|476.04|473.64|0
1649866840000|2022-04-13 16:20:40|476.25|473.85|476.87|474.47|476.87|474.47|476.25|473.85|0
1649866850000|2022-04-13 16:20:50|477.07|474.67|476.76|474.36|477.07|474.67|476.76|474.36|0
1649866860000|2022-04-13 16:21:00|476.46|474.06|476.04|473.64|476.46|474.06|476.04|473.64|0
1649866870000|2022-04-13 16:21:10|476.25|473.85|476.04|473.64|476.25|473.85|476.04|473.64|0
1649866880000|2022-04-13 16:21:20|476.25|473.85|476.87|474.47|476.87|474.47|476.25|473.85|0
1649866890000|2022-04-13 16:21:30|477.07|474.67|476.87|474.47|477.07|474.67|476.87|474.47|0
1649866900000|2022-04-13 16:21:40|476.66|474.26|477.07|474.67|477.07|474.67|476.66|474.26|0
1649866910000|2022-04-13 16:21:50|476.87|474.47|477.07|474.67|477.07|474.67|476.87|474.47|0
1649866920000|2022-04-13 16:22:00|477.9|475.5|477.69|475.29|477.9|475.5|477.69|475.29|0
1649866930000|2022-04-13 16:22:10|477.9|475.5|477.9|475.5|478.1|475.7|477.9|475.5|0
1649866940000|2022-04-13 16:22:20|477.69|475.29|478.1|475.7|478.1|475.7|477.69|475.29|0
1649866950000|2022-04-13 16:22:30|478.31|475.91|478.31|475.91|478.41|476.01|478.31|475.91|0
1649866960000|2022-04-13 16:22:40|478.93|476.53|478.61|476.21|478.93|476.53|478.52|476.12|0
1649866970000|2022-04-13 16:22:50|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1649866980000|2022-04-13 16:23:00|478.93|476.53|478.72|476.32|479.13|476.73|478.72|476.32|0
1649866990000|2022-04-13 16:23:10|478.52|476.12|478.93|476.53|478.93|476.53|478.52|476.12|0
1649867000000|2022-04-13 16:23:20|478.82|476.42|478.72|476.32|478.82|476.42|478.1|475.7|0
1649867010000|2022-04-13 16:23:30|478.52|476.12|478.52|476.12|478.52|476.12|478.31|475.91|0
1649867020000|2022-04-13 16:23:40|478.31|475.91|478.31|475.91|478.31|475.91|478.1|475.7|0
1649867030000|2022-04-13 16:23:50|478.52|476.12|478.31|475.91|478.72|476.32|478.1|475.7|0
1649867040000|2022-04-13 16:24:00|478.1|475.7|478.1|475.7|478.1|475.7|478|475.6|0
1649867050000|2022-04-13 16:24:10|478.31|475.91|478.41|476.01|478.41|476.01|478.31|475.91|0
1649867060000|2022-04-13 16:24:20|478.72|476.32|478.41|476.01|478.72|476.32|478.31|475.91|0
1649867070000|2022-04-13 16:24:30|478.31|475.91|478.51|476.11|478.51|476.11|478.31|475.91|0
1649867080000|2022-04-13 16:24:40|478.72|476.32|478.72|476.32|478.72|476.32|478.51|476.11|0
1649867090000|2022-04-13 16:24:50|478.93|476.53|479.34|476.94|479.34|476.94|478.93|476.53|0
1649867100000|2022-04-13 16:25:00|479.55|477.15|479.75|477.35|479.75|477.35|479.55|477.15|0
1649867110000|2022-04-13 16:25:10|480.37|477.97|480.58|478.18|480.78|478.38|480.37|477.97|0
1649867120000|2022-04-13 16:25:20|480.78|478.38|480.58|478.18|480.78|478.38|480.58|478.18|0
1649867130000|2022-04-13 16:25:30|480.37|477.97|480.78|478.38|480.78|478.38|480.37|477.97|0
1649867140000|2022-04-13 16:25:40|480.99|478.59|480.58|478.18|480.99|478.59|480.58|478.18|0
1649867150000|2022-04-13 16:25:50|480.26|477.86|480.16|477.76|480.26|477.86|480.16|477.76|0
1649867160000|2022-04-13 16:26:00|479.85|477.45|479.96|477.56|480.06|477.66|479.75|477.35|0
1649867170000|2022-04-13 16:26:10|479.75|477.35|479.54|477.14|479.75|477.35|479.54|477.14|0
1649867180000|2022-04-13 16:26:20|479.13|476.73|478.51|476.11|479.13|476.73|478.51|476.11|0
1649867190000|2022-04-13 16:26:30|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1649867200000|2022-04-13 16:26:40|478.93|476.53|478.93|476.53|478.93|476.53|478.93|476.53|0
1649867210000|2022-04-13 16:26:50|478.72|476.32|478.51|476.11|478.72|476.32|478.51|476.11|0
1649867220000|2022-04-13 16:27:00|478.72|476.32|478.1|475.7|478.72|476.32|478.1|475.7|0
1649867230000|2022-04-13 16:27:10|478.31|475.91|478.41|476.01|478.41|476.01|478.31|475.91|0
1649867240000|2022-04-13 16:27:20|478.31|475.91|477.89|475.49|478.31|475.91|477.48|475.08|0
1649867250000|2022-04-13 16:27:30|477.69|475.29|476.96|474.56|477.69|475.29|476.96|474.56|0
1649867260000|2022-04-13 16:27:40|477.28|474.88|477.07|474.67|477.28|474.88|477.07|474.67|0
1649867270000|2022-04-13 16:27:50|477.28|474.88|477.48|475.08|477.48|475.08|476.86|474.46|0
1649867280000|2022-04-13 16:28:00|478.1|475.7|478.1|475.7|478.1|475.7|477.69|475.29|0
1649867290000|2022-04-13 16:28:10|477.89|475.49|477.28|474.88|477.89|475.49|477.28|474.88|0
1649867300000|2022-04-13 16:28:20|477.48|475.08|477.27|474.87|477.48|475.08|477.27|474.87|0
1649867310000|2022-04-13 16:28:30|477.48|475.08|477.89|475.49|477.89|475.49|477.48|475.08|0
1649867320000|2022-04-13 16:28:40|477.79|475.39|477.89|475.49|477.89|475.49|477.69|475.29|0
1649867330000|2022-04-13 16:28:50|477.69|475.29|477.69|475.29|477.79|475.39|477.69|475.29|0
1649867340000|2022-04-13 16:29:00|477.89|475.49|477.69|475.29|477.89|475.49|477.69|475.29|0
1649867350000|2022-04-13 16:29:10|477.27|474.87|477.27|474.87|477.27|474.87|477.07|474.67|0
1649867360000|2022-04-13 16:29:20|477.48|475.08|477.37|474.97|477.48|475.08|477.37|474.97|0
1649867370000|2022-04-13 16:29:30|477.27|474.87|477.27|474.87|477.37|474.97|477.27|474.87|0
1649867380000|2022-04-13 16:29:40|477.07|474.67|477.07|474.67|477.07|474.67|476.86|474.46|0
1649867390000|2022-04-13 16:29:50|476.96|474.56|476.86|474.46|476.96|474.56|476.86|474.46|0
1649867400000|2022-04-13 16:30:00|477.27|474.87|477.27|474.87|477.27|474.87|477.07|474.67|0
1649867410000|2022-04-13 16:30:10|477.48|475.08|477.27|474.87|477.48|475.08|477.27|474.87|0
1649867420000|2022-04-13 16:30:20|477.48|475.08|477.27|474.87|477.48|475.08|477.27|474.87|0
1649867430000|2022-04-13 16:30:30|477.48|475.08|477.89|475.49|477.89|475.49|477.48|475.08|0
1649867440000|2022-04-13 16:30:40|477.78|475.38|477.37|474.97|477.78|475.38|477.37|474.97|0
1649867450000|2022-04-13 16:30:50|477.27|474.87|477.27|474.87|477.48|475.08|477.17|474.77|0
1649867460000|2022-04-13 16:31:00|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1649867470000|2022-04-13 16:31:10|477.27|474.87|477.69|475.29|477.69|475.29|477.27|474.87|0
1649867480000|2022-04-13 16:31:20|477.68|475.28|477.89|475.49|477.89|475.49|477.68|475.28|0
1649867490000|2022-04-13 16:31:30|478.1|475.7|478.3|475.9|478.3|475.9|478.1|475.7|0
1649867500000|2022-04-13 16:31:40|478.51|476.11|477.89|475.49|478.51|476.11|477.89|475.49|0
1649867510000|2022-04-13 16:31:50|478.1|475.7|478.3|475.9|478.3|475.9|478.1|475.7|0
1649867520000|2022-04-13 16:32:00|478.51|476.11|478.1|475.7|478.51|476.11|478.1|475.7|0
1649867530000|2022-04-13 16:32:10|477.89|475.49|477.89|475.49|477.89|475.49|477.48|475.08|0
1649867540000|2022-04-13 16:32:20|478.1|475.7|477.27|474.87|478.1|475.7|477.27|474.87|0
1649867550000|2022-04-13 16:32:30|477.68|475.28|477.48|475.08|477.68|475.28|477.48|475.08|0
1649867560000|2022-04-13 16:32:40|477.27|474.87|477.48|475.08|477.48|475.08|477.27|474.87|0
1649867570000|2022-04-13 16:32:50|477.68|475.28|478.1|475.7|478.1|475.7|477.68|475.28|0
1649867580000|2022-04-13 16:33:00|478.2|475.8|478.1|475.7|478.2|475.8|478.1|475.7|0
1649867590000|2022-04-13 16:33:10|478.3|475.9|478.1|475.7|478.4|476|477.89|475.49|0
1649867600000|2022-04-13 16:33:20|478.3|475.9|477.89|475.49|478.3|475.9|477.89|475.49|0
1649867610000|2022-04-13 16:33:30|478.1|475.7|478.3|475.9|478.3|475.9|478.1|475.7|0
1649867620000|2022-04-13 16:33:40|478.1|475.7|478.3|475.9|478.3|475.9|478.1|475.7|0
1649867630000|2022-04-13 16:33:50|478.51|476.11|478.3|475.9|478.51|476.11|478.3|475.9|0
1649867640000|2022-04-13 16:34:00|477.99|475.59|478.1|475.7|478.1|475.7|477.89|475.49|0
1649867650000|2022-04-13 16:34:10|478.19|475.79|478.51|476.11|478.51|476.11|478.19|475.79|0
1649867660000|2022-04-13 16:34:20|478.4|476|478.92|476.52|478.92|476.52|478.3|475.9|0
1649867670000|2022-04-13 16:34:30|479.75|477.35|479.95|477.55|480.16|477.76|479.75|477.35|0
1649867680000|2022-04-13 16:34:40|479.33|476.93|478.92|476.52|479.33|476.93|478.92|476.52|0
1649867690000|2022-04-13 16:34:50|479.23|476.83|479.33|476.93|479.33|476.93|479.23|476.83|0
1649867700000|2022-04-13 16:35:00|479.75|477.35|480.36|477.96|480.36|477.96|479.75|477.35|0
1649867710000|2022-04-13 16:35:10|480.57|478.17|480.57|478.17|480.78|478.38|480.57|478.17|0
1649867720000|2022-04-13 16:35:20|480.16|477.76|480.36|477.96|480.36|477.96|480.16|477.76|0
1649867730000|2022-04-13 16:35:30|480.78|478.38|480.78|478.38|480.78|478.38|480.57|478.17|0
1649867740000|2022-04-13 16:35:40|480.57|478.17|480.98|478.58|480.98|478.58|480.57|478.17|0
1649867750000|2022-04-13 16:35:50|481.19|478.79|480.78|478.38|481.19|478.79|480.78|478.38|0
1649867760000|2022-04-13 16:36:00|480.98|478.58|481.19|478.79|481.4|479|480.98|478.58|0
1649867770000|2022-04-13 16:36:10|480.98|478.58|480.78|478.38|480.98|478.58|480.57|478.17|0
1649867780000|2022-04-13 16:36:20|480.57|478.17|481.29|478.89|481.29|478.89|480.57|478.17|0
1649867790000|2022-04-13 16:36:30|481.19|478.79|480.78|478.38|481.19|478.79|480.78|478.38|0
1649867800000|2022-04-13 16:36:40|480.98|478.58|480.57|478.17|480.98|478.58|480.57|478.17|0
1649867810000|2022-04-13 16:36:50|480.78|478.38|480.16|477.76|480.78|478.38|480.16|477.76|0
1649867820000|2022-04-13 16:37:00|480.36|477.96|480.57|478.17|480.88|478.48|480.36|477.96|0
1649867830000|2022-04-13 16:37:10|480.78|478.38|480.57|478.17|480.78|478.38|480.57|478.17|0
1649867840000|2022-04-13 16:37:20|480.78|478.38|480.78|478.38|480.78|478.38|480.57|478.17|0
1649867850000|2022-04-13 16:37:30|480.57|478.17|480.78|478.38|480.78|478.38|480.57|478.17|0
1649867860000|2022-04-13 16:37:40|480.67|478.27|480.16|477.76|480.67|478.27|480.16|477.76|0
1649867870000|2022-04-13 16:37:50|480.57|478.17|480.57|478.17|480.57|478.17|480.36|477.96|0
1649867880000|2022-04-13 16:38:00|480.78|478.38|480.57|478.17|480.78|478.38|480.57|478.17|0
1649867890000|2022-04-13 16:38:10|480.78|478.38|480.57|478.17|480.78|478.38|480.57|478.17|0
1649867900000|2022-04-13 16:38:20|480.36|477.96|480.16|477.76|480.57|478.17|480.16|477.76|0
1649867910000|2022-04-13 16:38:30|480.36|477.96|480.77|478.37|480.77|478.37|480.36|477.96|0
1649867920000|2022-04-13 16:38:40|480.57|478.17|480.57|478.17|480.77|478.37|480.57|478.17|0
1649867930000|2022-04-13 16:38:50|480.36|477.96|480.36|477.96|480.57|478.17|480.36|477.96|0
1649867940000|2022-04-13 16:39:00|480.16|477.76|480.67|478.27|480.67|478.27|479.95|477.55|0
1649867950000|2022-04-13 16:39:10|480.36|477.96|480.36|477.96|480.57|478.17|480.36|477.96|0
1649867960000|2022-04-13 16:39:20|480.57|478.17|480.57|478.17|480.77|478.37|480.57|478.17|0
1649867980000|2022-04-13 16:39:40|480.36|477.96|480.57|478.17|480.57|478.17|480.36|477.96|0
1649867990000|2022-04-13 16:39:50|480.77|478.37|480.36|477.96|480.77|478.37|480.36|477.96|0
1649868000000|2022-04-13 16:40:00|480.57|478.17|480.77|478.37|480.98|478.58|480.57|478.17|0
1649868010000|2022-04-13 16:40:10|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1649868020000|2022-04-13 16:40:20|480.67|478.27|480.46|478.06|480.67|478.27|480.46|478.06|0
1649868030000|2022-04-13 16:40:30|480.36|477.96|481.08|478.68|481.08|478.68|480.36|477.96|0
1649868040000|2022-04-13 16:40:40|481.19|478.79|482.22|479.82|482.43|480.03|481.19|478.79|0
1649868050000|2022-04-13 16:40:50|482.01|479.61|482.43|480.03|482.43|480.03|481.19|478.79|0
1649868060000|2022-04-13 16:41:00|482.01|479.61|482.22|479.82|482.43|480.03|482.01|479.61|0
1649868070000|2022-04-13 16:41:10|481.81|479.41|482.01|479.61|482.01|479.61|481.81|479.41|0
1649868080000|2022-04-13 16:41:20|481.91|479.51|482.01|479.61|482.22|479.82|481.81|479.41|0
1649868090000|2022-04-13 16:41:30|482.22|479.82|482.22|479.82|482.22|479.82|482.01|479.61|0
1649868100000|2022-04-13 16:41:40|482.01|479.61|482.22|479.82|482.22|479.82|482.01|479.61|0
1649868110000|2022-04-13 16:41:50|482.01|479.61|482.22|479.82|482.22|479.82|482.01|479.61|0
1649868120000|2022-04-13 16:42:00|482.01|479.61|481.81|479.41|482.01|479.61|481.6|479.2|0
1649868130000|2022-04-13 16:42:10|481.6|479.2|481.6|479.2|481.7|479.3|481.6|479.2|0
1649868140000|2022-04-13 16:42:20|481.81|479.41|482.01|479.61|482.01|479.61|481.81|479.41|0
1649868150000|2022-04-13 16:42:30|481.81|479.41|481.81|479.41|481.81|479.41|481.81|479.41|0
1649868160000|2022-04-13 16:42:40|482.01|479.61|482.01|479.61|482.01|479.61|482.01|479.61|0
1649868170000|2022-04-13 16:42:50|481.81|479.41|482.01|479.61|482.01|479.61|481.81|479.41|0
1649868180000|2022-04-13 16:43:00|482.22|479.82|482.11|479.71|482.22|479.82|482.11|479.71|0
1649868190000|2022-04-13 16:43:10|482.22|479.82|482.84|480.44|482.84|480.44|482.22|479.82|0
1649868200000|2022-04-13 16:43:20|482.94|480.54|483.15|480.75|483.15|480.75|482.94|480.54|0
1649868210000|2022-04-13 16:43:30|483.46|481.06|483.25|480.85|483.46|481.06|483.25|480.85|0
1649868220000|2022-04-13 16:43:40|483.14|480.74|483.25|480.85|483.25|480.85|483.14|480.74|0
1649868230000|2022-04-13 16:43:50|483.46|481.06|483.46|481.06|483.46|481.06|483.25|480.85|0
1649868240000|2022-04-13 16:44:00|483.67|481.27|484.08|481.68|484.08|481.68|483.46|481.06|0
1649868250000|2022-04-13 16:44:10|484.49|482.09|484.49|482.09|484.49|482.09|484.29|481.89|0
1649868260000|2022-04-13 16:44:20|484.29|481.89|484.7|482.3|484.7|482.3|484.29|481.89|0
1649868270000|2022-04-13 16:44:30|484.49|482.09|484.29|481.89|484.49|482.09|484.29|481.89|0
1649868280000|2022-04-13 16:44:40|484.49|482.09|484.7|482.3|484.7|482.3|484.29|481.89|0
1649868290000|2022-04-13 16:44:50|484.91|482.51|484.49|482.09|484.91|482.51|484.49|482.09|0
1649868300000|2022-04-13 16:45:00|484.7|482.3|484.7|482.3|484.91|482.51|484.7|482.3|0
1649868310000|2022-04-13 16:45:10|484.91|482.51|484.7|482.3|484.91|482.51|484.7|482.3|0
1649868320000|2022-04-13 16:45:20|484.49|482.09|484.7|482.3|484.7|482.3|484.49|482.09|0
1649868330000|2022-04-13 16:45:30|484.91|482.51|485.12|482.72|485.12|482.72|484.91|482.51|0
1649868340000|2022-04-13 16:45:40|484.91|482.51|484.91|482.51|485.11|482.71|484.7|482.3|0
1649868350000|2022-04-13 16:45:50|485.01|482.61|484.7|482.3|485.11|482.71|484.7|482.3|0
1649868360000|2022-04-13 16:46:00|484.08|481.68|484.29|481.89|484.29|481.89|484.08|481.68|0
1649868370000|2022-04-13 16:46:10|484.49|482.09|484.91|482.51|484.91|482.51|484.29|481.89|0
1649868380000|2022-04-13 16:46:20|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1649868390000|2022-04-13 16:46:30|484.59|482.19|484.59|482.19|484.59|482.19|484.59|482.19|0
1649868400000|2022-04-13 16:46:40|484.49|482.09|484.49|482.09|484.49|482.09|484.08|481.68|0
1649868410000|2022-04-13 16:46:50|484.7|482.3|484.7|482.3|484.91|482.51|484.7|482.3|0
1649868420000|2022-04-13 16:47:00|484.91|482.51|484.49|482.09|484.91|482.51|484.49|482.09|0
1649868430000|2022-04-13 16:47:10|484.38|481.98|484.49|482.09|484.49|482.09|484.29|481.89|0
1649868440000|2022-04-13 16:47:20|484.59|482.19|484.49|482.09|484.59|482.19|484.49|482.09|0
1649868450000|2022-04-13 16:47:30|484.29|481.89|484.28|481.88|484.29|481.89|484.28|481.88|0
1649868460000|2022-04-13 16:47:40|484.08|481.68|484.49|482.09|484.49|482.09|484.08|481.68|0
1649868470000|2022-04-13 16:47:50|484.7|482.3|484.8|482.4|484.8|482.4|484.49|482.09|0
1649868480000|2022-04-13 16:48:00|484.7|482.3|484.91|482.51|485.11|482.71|484.7|482.3|0
1649868490000|2022-04-13 16:48:10|485.11|482.71|484.7|482.3|485.11|482.71|484.7|482.3|0
1649868500000|2022-04-13 16:48:20|484.91|482.51|484.91|482.51|484.91|482.51|484.91|482.51|0
1649868510000|2022-04-13 16:48:30|485.01|482.61|485.11|482.71|485.11|482.71|484.91|482.51|0
1649868520000|2022-04-13 16:48:40|484.91|482.51|484.7|482.3|484.91|482.51|484.7|482.3|0
1649868530000|2022-04-13 16:48:50|484.59|482.19|484.59|482.19|484.59|482.19|484.49|482.09|0
1649868540000|2022-04-13 16:49:00|484.7|482.3|484.7|482.3|484.91|482.51|484.7|482.3|0
1649868550000|2022-04-13 16:49:10|484.49|482.09|484.08|481.68|484.49|482.09|484.08|481.68|0
1649868560000|2022-04-13 16:49:20|483.87|481.47|483.66|481.26|483.97|481.57|483.66|481.26|0
1649868570000|2022-04-13 16:49:30|483.46|481.06|483.46|481.06|483.66|481.26|483.46|481.06|0
1649868580000|2022-04-13 16:49:40|483.66|481.26|483.87|481.47|483.87|481.47|483.66|481.26|0
1649868590000|2022-04-13 16:49:50|483.55|481.15|483.87|481.47|483.87|481.47|483.55|481.15|0
1649868600000|2022-04-13 16:50:00|483.66|481.26|484.28|481.88|484.28|481.88|483.66|481.26|0
1649868610000|2022-04-13 16:50:10|484.08|481.68|484.28|481.88|484.28|481.88|484.08|481.68|0
1649868620000|2022-04-13 16:50:20|484.49|482.09|484.28|481.88|484.49|482.09|484.28|481.88|0
1649868630000|2022-04-13 16:50:30|484.08|481.68|483.66|481.26|484.08|481.68|483.66|481.26|0
1649868640000|2022-04-13 16:50:40|483.45|481.05|483.66|481.26|483.66|481.26|483.35|480.95|0
1649868650000|2022-04-13 16:50:50|483.45|481.05|483.66|481.26|483.66|481.26|483.25|480.85|0
1649868660000|2022-04-13 16:51:00|483.97|481.57|483.87|481.47|484.08|481.68|483.87|481.47|0
1649868670000|2022-04-13 16:51:10|484.08|481.68|484.28|481.88|484.28|481.88|484.08|481.68|0
1649868680000|2022-04-13 16:51:20|484.08|481.68|483.97|481.57|484.08|481.68|483.87|481.47|0
1649868690000|2022-04-13 16:51:30|483.87|481.47|484.08|481.68|484.08|481.68|483.87|481.47|0
1649868700000|2022-04-13 16:51:40|483.87|481.47|483.87|481.47|483.87|481.47|483.87|481.47|0
1649868710000|2022-04-13 16:51:50|483.66|481.26|483.45|481.05|483.66|481.26|483.45|481.05|0
1649868720000|2022-04-13 16:52:00|483.66|481.26|483.55|481.15|483.66|481.26|483.45|481.05|0
1649868730000|2022-04-13 16:52:10|483.66|481.26|483.04|480.64|483.66|481.26|483.04|480.64|0
1649868740000|2022-04-13 16:52:20|483.25|480.85|483.04|480.64|483.25|480.85|483.04|480.64|0
1649868750000|2022-04-13 16:52:30|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1649868760000|2022-04-13 16:52:40|482.63|480.23|482.63|480.23|482.63|480.23|482.63|480.23|0
1649868770000|2022-04-13 16:52:50|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1649868780000|2022-04-13 16:53:00|483.04|480.64|482.83|480.43|483.04|480.64|482.83|480.43|0
1649868790000|2022-04-13 16:53:10|482.72|480.32|482.63|480.23|482.83|480.43|482.63|480.23|0
1649868800000|2022-04-13 16:53:20|482.42|480.02|482.42|480.02|482.63|480.23|482.42|480.02|0
1649868810000|2022-04-13 16:53:30|482.21|479.81|482|479.6|482.21|479.81|482|479.6|0
1649868820000|2022-04-13 16:53:40|482.21|479.81|482.21|479.81|482.62|480.22|482.21|479.81|0
1649868830000|2022-04-13 16:53:50|482.62|480.22|481.67|479.27|482.62|480.22|481.67|479.27|0
1649868840000|2022-04-13 16:54:00|482.53|480.13|482.94|480.54|483.25|480.85|482.53|480.13|0
1649868850000|2022-04-13 16:54:10|482.73|480.33|482.53|480.13|482.94|480.54|482.53|480.13|0
1649868860000|2022-04-13 16:54:20|482.32|479.92|482.53|480.13|482.53|480.13|482.32|479.92|0
1649868870000|2022-04-13 16:54:30|482.73|480.33|482.73|480.33|482.94|480.54|482.73|480.33|0
1649868880000|2022-04-13 16:54:40|482.53|480.13|482.32|479.92|482.53|480.13|482.32|479.92|0
1649868890000|2022-04-13 16:54:50|482.11|479.71|482.42|480.02|482.42|480.02|482.11|479.71|0
1649868900000|2022-04-13 16:55:00|482.53|480.13|483.15|480.75|483.15|480.75|482.53|480.13|0
1649868910000|2022-04-13 16:55:10|482.94|480.54|483.04|480.64|483.04|480.64|482.94|480.54|0
1649868920000|2022-04-13 16:55:20|482.94|480.54|483.15|480.75|483.15|480.75|482.73|480.33|0
1649868930000|2022-04-13 16:55:30|482.94|480.54|483.04|480.64|483.15|480.75|482.94|480.54|0
1649868940000|2022-04-13 16:55:40|482.94|480.54|482.53|480.13|482.94|480.54|482.53|480.13|0
1649868950000|2022-04-13 16:55:50|482.83|480.43|482.73|480.33|482.83|480.43|482.62|480.22|0
1649868960000|2022-04-13 16:56:00|482.53|480.13|481.9|479.5|482.53|480.13|481.7|479.3|0
1649868970000|2022-04-13 16:56:10|482.11|479.71|481.8|479.4|482.11|479.71|481.8|479.4|0
1649868980000|2022-04-13 16:56:20|481.9|479.5|481.7|479.3|481.9|479.5|481.49|479.09|0
1649869000000|2022-04-13 16:56:40|481.9|479.5|482.11|479.71|482.11|479.71|481.9|479.5|0
1649869010000|2022-04-13 16:56:50|481.9|479.5|481.9|479.5|482.11|479.71|481.9|479.5|0
1649869020000|2022-04-13 16:57:00|481.7|479.3|481.08|478.68|481.9|479.5|481.08|478.68|0
1649869030000|2022-04-13 16:57:10|480.87|478.47|481.08|478.68|481.08|478.68|480.87|478.47|0
1649869040000|2022-04-13 16:57:20|480.87|478.47|480.87|478.47|481.08|478.68|480.87|478.47|0
1649869050000|2022-04-13 16:57:30|481.08|478.68|480.87|478.47|481.08|478.68|480.66|478.26|0
1649869060000|2022-04-13 16:57:40|480.66|478.26|480.87|478.47|480.87|478.47|480.66|478.26|0
1649869070000|2022-04-13 16:57:50|481.08|478.68|481.28|478.88|481.49|479.09|481.08|478.68|0
1649869080000|2022-04-13 16:58:00|481.08|478.68|481.7|479.3|481.7|479.3|481.08|478.68|0
1649869090000|2022-04-13 16:58:10|481.8|479.4|481.9|479.5|481.9|479.5|481.7|479.3|0
1649869100000|2022-04-13 16:58:20|481.7|479.3|481.49|479.09|481.7|479.3|481.49|479.09|0
1649869110000|2022-04-13 16:58:30|481.07|478.67|480.87|478.47|481.07|478.67|480.76|478.36|0
1649869120000|2022-04-13 16:58:40|480.66|478.26|480.45|478.05|480.66|478.26|480.45|478.05|0
1649869140000|2022-04-13 16:59:00|480.04|477.64|480.87|478.47|480.87|478.47|480.04|477.64|0
1649869150000|2022-04-13 16:59:10|481.07|478.67|481.28|478.88|481.28|478.88|481.07|478.67|0
1649869160000|2022-04-13 16:59:20|481.07|478.67|480.25|477.85|481.07|478.67|480.25|477.85|0
1649869170000|2022-04-13 16:59:30|480.04|477.64|480.87|478.47|480.87|478.47|480.04|477.64|0
1649869190000|2022-04-13 16:59:50|480.45|478.05|480.45|478.05|480.87|478.47|480.45|478.05|0
1649869200000|2022-04-13 17:00:00|480.87|478.47|480.45|478.05|480.87|478.47|480.45|478.05|0
1649869210000|2022-04-13 17:00:10|480.66|478.26|480.87|478.47|480.87|478.47|480.66|478.26|0
1649869220000|2022-04-13 17:00:20|480.66|478.26|480.66|478.26|480.66|478.26|480.66|478.26|0
1649869230000|2022-04-13 17:00:30|480.87|478.47|481.07|478.67|481.07|478.67|480.87|478.47|0
1649869240000|2022-04-13 17:00:40|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1649869250000|2022-04-13 17:00:50|481.38|478.98|481.28|478.88|481.38|478.98|481.07|478.67|0
1649869260000|2022-04-13 17:01:00|481.49|479.09|481.49|479.09|481.49|479.09|481.28|478.88|0
1649869270000|2022-04-13 17:01:10|481.69|479.29|481.69|479.29|481.69|479.29|481.69|479.29|0
1649869280000|2022-04-13 17:01:20|481.9|479.5|481.28|478.88|481.9|479.5|481.28|478.88|0
1649869290000|2022-04-13 17:01:30|481.07|478.67|481.49|479.09|481.49|479.09|481.07|478.67|0
1649869300000|2022-04-13 17:01:40|481.69|479.29|482.11|479.71|482.11|479.71|481.69|479.29|0
1649869310000|2022-04-13 17:01:50|482.31|479.91|481.9|479.5|482.31|479.91|481.9|479.5|0
1649869320000|2022-04-13 17:02:00|481.28|478.88|480.04|477.64|481.28|478.88|480.04|477.64|0
1649869330000|2022-04-13 17:02:10|480.55|478.15|480.96|478.56|480.96|478.56|480.45|478.05|0
1649869340000|2022-04-13 17:02:20|481.07|478.67|481.38|478.98|481.49|479.09|481.07|478.67|0
1649869350000|2022-04-13 17:02:30|481.28|478.88|482.31|479.91|482.31|479.91|481.28|478.88|0
1649869360000|2022-04-13 17:02:40|482.11|479.71|482.52|480.12|482.52|480.12|482.11|479.71|0
1649869370000|2022-04-13 17:02:50|482.73|480.33|482.93|480.53|482.93|480.53|482.73|480.33|0
1649869380000|2022-04-13 17:03:00|482.52|480.12|482.73|480.33|482.73|480.33|482.52|480.12|0
1649869390000|2022-04-13 17:03:10|482.83|480.43|483.56|481.16|483.56|481.16|482.83|480.43|0
1649869400000|2022-04-13 17:03:20|483.35|480.95|483.65|481.25|483.65|481.25|483.35|480.95|0
1649869410000|2022-04-13 17:03:30|483.56|481.16|483.35|480.95|483.56|481.16|483.35|480.95|0
1649869420000|2022-04-13 17:03:40|483.14|480.74|483.14|480.74|483.56|481.16|483.14|480.74|0
1649869430000|2022-04-13 17:03:50|482.93|480.53|483.14|480.74|483.14|480.74|482.73|480.33|0
1649869440000|2022-04-13 17:04:00|483.76|481.36|483.55|481.15|483.76|481.36|483.55|481.15|0
1649869450000|2022-04-13 17:04:10|483.65|481.25|483.55|481.15|483.65|481.25|483.35|480.95|0
1649869460000|2022-04-13 17:04:20|483.35|480.95|482.73|480.33|483.35|480.95|482.73|480.33|0
1649869470000|2022-04-13 17:04:30|482.52|480.12|482.62|480.22|482.62|480.22|482.31|479.91|0
1649869480000|2022-04-13 17:04:40|482.93|480.53|483.14|480.74|483.14|480.74|482.93|480.53|0
1649869490000|2022-04-13 17:04:50|482.93|480.53|482.52|480.12|482.93|480.53|482.52|480.12|0
1649869500000|2022-04-13 17:05:00|482.1|479.7|482.31|479.91|482.52|480.12|482.1|479.7|0
1649869510000|2022-04-13 17:05:10|482.1|479.7|482.83|480.43|482.83|480.43|482.1|479.7|0
1649869520000|2022-04-13 17:05:20|482.73|480.33|482.52|480.12|482.73|480.33|482.52|480.12|0
1649869530000|2022-04-13 17:05:30|482.62|480.22|482.2|479.8|482.62|480.22|482.1|479.7|0
1649869540000|2022-04-13 17:05:40|482.1|479.7|482.62|480.22|482.62|480.22|482.1|479.7|0
1649869550000|2022-04-13 17:05:50|482.73|480.33|483.14|480.74|483.14|480.74|482.73|480.33|0
1649869560000|2022-04-13 17:06:00|483.35|480.95|483.76|481.36|483.76|481.36|483.35|480.95|0
1649869570000|2022-04-13 17:06:10|483.55|481.15|483.14|480.74|483.55|481.15|482.93|480.53|0
1649869580000|2022-04-13 17:06:20|483.35|480.95|483.35|480.95|483.35|480.95|483.14|480.74|0
1649869590000|2022-04-13 17:06:30|483.76|481.36|483.55|481.15|483.76|481.36|483.55|481.15|0
1649869600000|2022-04-13 17:06:40|483.76|481.36|482.93|480.53|483.76|481.36|482.93|480.53|0
1649869610000|2022-04-13 17:06:50|482.31|479.91|482.1|479.7|482.31|479.91|482.1|479.7|0
1649869620000|2022-04-13 17:07:00|482.31|479.91|482.1|479.7|482.31|479.91|482.1|479.7|0
1649869630000|2022-04-13 17:07:10|482.31|479.91|483.14|480.74|483.14|480.74|482.31|479.91|0
1649869640000|2022-04-13 17:07:20|482.82|480.42|483.14|480.74|483.14|480.74|482.82|480.42|0
1649869650000|2022-04-13 17:07:30|482.82|480.42|483.14|480.74|483.14|480.74|482.82|480.42|0
1649869660000|2022-04-13 17:07:40|482.93|480.53|482.72|480.32|482.93|480.53|482.72|480.32|0
1649869670000|2022-04-13 17:07:50|482.82|480.42|482.62|480.22|482.82|480.42|482.52|480.12|0
1649869680000|2022-04-13 17:08:00|482.52|480.12|482.41|480.01|482.52|480.12|482.31|479.91|0
1649869690000|2022-04-13 17:08:10|482.72|480.32|482.52|480.12|482.93|480.53|482.52|480.12|0
1649869700000|2022-04-13 17:08:20|482.72|480.32|482.93|480.53|482.93|480.53|482.72|480.32|0
1649869710000|2022-04-13 17:08:30|483.14|480.74|483.03|480.63|483.14|480.74|483.03|480.63|0
1649869720000|2022-04-13 17:08:40|483.44|481.04|483.44|481.04|483.44|481.04|483.44|481.04|0
1649869730000|2022-04-13 17:08:50|483.14|480.74|483.14|480.74|483.14|480.74|482.93|480.53|0
1649869740000|2022-04-13 17:09:00|482.93|480.53|482.93|480.53|483.03|480.63|482.72|480.32|0
1649869750000|2022-04-13 17:09:10|483.03|480.63|483.34|480.94|483.34|480.94|483.03|480.63|0
1649869760000|2022-04-13 17:09:20|483.14|480.74|483.76|481.36|483.76|481.36|483.14|480.74|0
1649869770000|2022-04-13 17:09:30|483.65|481.25|484.17|481.77|484.17|481.77|483.65|481.25|0
1649869780000|2022-04-13 17:09:40|484.38|481.98|483.97|481.57|484.38|481.98|483.97|481.57|0
1649869790000|2022-04-13 17:09:50|484.06|481.66|483.55|481.15|484.06|481.66|483.55|481.15|0
1649869800000|2022-04-13 17:10:00|483.34|480.94|483.34|480.94|483.55|481.15|483.34|480.94|0
1649869810000|2022-04-13 17:10:10|483.14|480.74|483.55|481.15|483.55|481.15|483.14|480.74|0
1649869820000|2022-04-13 17:10:20|483.34|480.94|483.34|480.94|483.34|480.94|483.34|480.94|0
1649869830000|2022-04-13 17:10:30|483.14|480.74|483.24|480.84|483.24|480.84|483.14|480.74|0
1649869840000|2022-04-13 17:10:40|483.14|480.74|483.14|480.74|483.34|480.94|483.14|480.74|0
1649869850000|2022-04-13 17:10:50|483.34|480.94|483.96|481.56|483.96|481.56|483.34|480.94|0
1649869860000|2022-04-13 17:11:00|484.17|481.77|484.17|481.77|484.38|481.98|484.17|481.77|0
1649869870000|2022-04-13 17:11:10|484.38|481.98|485.21|482.81|485.21|482.81|484.38|481.98|0
1649869880000|2022-04-13 17:11:20|485.42|483.02|485.42|483.02|485.62|483.22|485.42|483.02|0
1649869890000|2022-04-13 17:11:30|485.62|483.22|485.62|483.22|486.25|483.85|485.62|483.22|0
1649869900000|2022-04-13 17:11:40|485.83|483.43|485.21|482.81|485.83|483.43|485.21|482.81|0
1649869910000|2022-04-13 17:11:50|485.42|483.02|485.21|482.81|485.42|483.02|485.21|482.81|0
1649869920000|2022-04-13 17:12:00|485.42|483.02|485.42|483.02|485.62|483.22|485.42|483.02|0
1649869930000|2022-04-13 17:12:10|485.62|483.22|485.42|483.02|485.62|483.22|485.42|483.02|0
1649869940000|2022-04-13 17:12:20|485.51|483.11|485.83|483.43|485.83|483.43|485.51|483.11|0
1649869950000|2022-04-13 17:12:30|486.04|483.64|486.24|483.84|486.24|483.84|486.04|483.64|0
1649869960000|2022-04-13 17:12:40|486.45|484.05|486.24|483.84|486.45|484.05|486.24|483.84|0
1649869970000|2022-04-13 17:12:50|486.66|484.26|486.45|484.05|486.66|484.26|486.45|484.05|0
1649869980000|2022-04-13 17:13:00|486.24|483.84|485.83|483.43|486.24|483.84|485.83|483.43|0
1649869990000|2022-04-13 17:13:10|485.62|483.22|485.41|483.01|485.62|483.22|485.41|483.01|0
1649870000000|2022-04-13 17:13:20|485.62|483.22|485.62|483.22|485.83|483.43|485.62|483.22|0
1649870010000|2022-04-13 17:13:30|486.04|483.64|485.83|483.43|486.04|483.64|485.62|483.22|0
1649870020000|2022-04-13 17:13:40|485.62|483.22|485.62|483.22|485.62|483.22|485.41|483.01|0
1649870030000|2022-04-13 17:13:50|485.41|483.01|485.41|483.01|485.41|483.01|485.41|483.01|0
1649870040000|2022-04-13 17:14:00|485.21|482.81|484.79|482.39|485.21|482.81|484.79|482.39|0
1649870050000|2022-04-13 17:14:10|485|482.6|484.58|482.18|485|482.6|484.58|482.18|0
1649870060000|2022-04-13 17:14:20|484.38|481.98|484.17|481.77|484.38|481.98|484.17|481.77|0
1649870070000|2022-04-13 17:14:30|484.58|482.18|484.38|481.98|484.58|482.18|484.38|481.98|0
1649870080000|2022-04-13 17:14:40|484.17|481.77|484.38|481.98|484.58|482.18|484.17|481.77|0
1649870090000|2022-04-13 17:14:50|484.17|481.77|484.17|481.77|484.17|481.77|483.96|481.56|0
1649870100000|2022-04-13 17:15:00|483.96|481.56|483.75|481.35|483.96|481.56|483.75|481.35|0
1649870110000|2022-04-13 17:15:10|483.96|481.56|484.17|481.77|484.17|481.77|483.96|481.56|0
1649870120000|2022-04-13 17:15:20|484.58|482.18|484.17|481.77|484.58|482.18|484.17|481.77|0
1649870130000|2022-04-13 17:15:30|483.96|481.56|484.58|482.18|484.58|482.18|483.96|481.56|0
1649870140000|2022-04-13 17:15:40|484.38|481.98|484.17|481.77|484.38|481.98|484.17|481.77|0
1649870150000|2022-04-13 17:15:50|484.38|481.98|485|482.6|485|482.6|484.38|481.98|0
1649870160000|2022-04-13 17:16:00|484.79|482.39|484.79|482.39|485|482.6|484.79|482.39|0
1649870170000|2022-04-13 17:16:10|484.68|482.28|484.79|482.39|484.79|482.39|484.58|482.18|0
1649870180000|2022-04-13 17:16:20|484.58|482.18|484.68|482.28|484.68|482.28|484.58|482.18|0
1649870190000|2022-04-13 17:16:30|484.58|482.18|485|482.6|485|482.6|484.58|482.18|0
1649870200000|2022-04-13 17:16:40|484.79|482.39|485|482.6|485|482.6|484.79|482.39|0
1649870210000|2022-04-13 17:16:50|484.79|482.39|484.89|482.49|484.89|482.49|484.79|482.39|0
1649870220000|2022-04-13 17:17:00|485.2|482.8|484.79|482.39|485.2|482.8|484.79|482.39|0
1649870240000|2022-04-13 17:17:20|485.1|482.7|484.79|482.39|485.1|482.7|484.58|482.18|0
1649870250000|2022-04-13 17:17:30|485|482.6|484.58|482.18|485|482.6|484.58|482.18|0
1649870260000|2022-04-13 17:17:40|484.79|482.39|484.37|481.97|484.79|482.39|484.37|481.97|0
1649870270000|2022-04-13 17:17:50|483.96|481.56|484.37|481.97|484.37|481.97|483.96|481.56|0
1649870280000|2022-04-13 17:18:00|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1649870290000|2022-04-13 17:18:10|484.37|481.97|484.37|481.97|484.37|481.97|484.17|481.77|0
1649870300000|2022-04-13 17:18:20|484.27|481.87|484.37|481.97|484.37|481.97|484.17|481.77|0
1649870310000|2022-04-13 17:18:30|484.27|481.87|484.58|482.18|484.58|482.18|484.27|481.87|0
1649870320000|2022-04-13 17:18:40|484.79|482.39|484.79|482.39|484.79|482.39|484.79|482.39|0
1649870330000|2022-04-13 17:18:50|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1649870340000|2022-04-13 17:19:00|485|482.6|485.2|482.8|485.2|482.8|485|482.6|0
1649870350000|2022-04-13 17:19:10|485|482.6|485|482.6|485.2|482.8|485|482.6|0
1649870360000|2022-04-13 17:19:20|484.79|482.39|484.79|482.39|485|482.6|484.79|482.39|0
1649870370000|2022-04-13 17:19:30|484.58|482.18|484.37|481.97|484.58|482.18|484.37|481.97|0
1649870380000|2022-04-13 17:19:40|484.27|481.87|484.17|481.77|484.27|481.87|483.96|481.56|0
1649870390000|2022-04-13 17:19:50|483.96|481.56|484.17|481.77|484.17|481.77|483.96|481.56|0
1649870400000|2022-04-13 17:20:00|484.58|482.18|484.79|482.39|484.79|482.39|484.58|482.18|0
1649870410000|2022-04-13 17:20:10|484.99|482.59|484.99|482.59|484.99|482.59|484.79|482.39|0
1649870420000|2022-04-13 17:20:20|484.58|482.18|484.99|482.59|484.99|482.59|484.58|482.18|0
1649870430000|2022-04-13 17:20:30|485.2|482.8|484.99|482.59|485.2|482.8|484.99|482.59|0
1649870440000|2022-04-13 17:20:40|485.2|482.8|484.99|482.59|485.2|482.8|484.79|482.39|0
1649870450000|2022-04-13 17:20:50|484.79|482.39|484.79|482.39|484.99|482.59|484.58|482.18|0
1649870460000|2022-04-13 17:21:00|484.99|482.59|484.99|482.59|484.99|482.59|484.99|482.59|0
1649870470000|2022-04-13 17:21:10|484.79|482.39|484.58|482.18|484.79|482.39|484.58|482.18|0
1649870480000|2022-04-13 17:21:20|484.79|482.39|485.41|483.01|485.41|483.01|484.79|482.39|0
1649870500000|2022-04-13 17:21:40|485.2|482.8|485.3|482.9|485.3|482.9|485.2|482.8|0
1649870510000|2022-04-13 17:21:50|485.41|483.01|485.62|483.22|485.62|483.22|485.41|483.01|0
1649870520000|2022-04-13 17:22:00|485.3|482.9|485.2|482.8|485.41|483.01|485.2|482.8|0
1649870530000|2022-04-13 17:22:10|484.99|482.59|485.09|482.69|485.09|482.69|484.99|482.59|0
1649870540000|2022-04-13 17:22:20|485.2|482.8|485.2|482.8|485.2|482.8|484.99|482.59|0
1649870550000|2022-04-13 17:22:30|484.99|482.59|484.79|482.39|484.99|482.59|484.79|482.39|0
1649870560000|2022-04-13 17:22:40|485.2|482.8|485.2|482.8|485.2|482.8|484.99|482.59|0
1649870570000|2022-04-13 17:22:50|484.99|482.59|484.99|482.59|484.99|482.59|484.89|482.49|0
1649870580000|2022-04-13 17:23:00|485.2|482.8|485.62|483.22|485.62|483.22|485.2|482.8|0
1649870590000|2022-04-13 17:23:10|485.51|483.11|485.41|483.01|485.51|483.11|485.41|483.01|0
1649870600000|2022-04-13 17:23:20|485.61|483.21|485.41|483.01|485.61|483.21|485.41|483.01|0
1649870610000|2022-04-13 17:23:30|484.99|482.59|485.2|482.8|485.2|482.8|484.99|482.59|0
1649870620000|2022-04-13 17:23:40|485.41|483.01|485.61|483.21|485.61|483.21|485.41|483.01|0
1649870630000|2022-04-13 17:23:50|486.03|483.63|486.03|483.63|486.03|483.63|486.03|483.63|0
1649870640000|2022-04-13 17:24:00|486.24|483.84|486.75|484.35|486.75|484.35|486.24|483.84|0
1649870650000|2022-04-13 17:24:10|486.65|484.25|486.65|484.25|486.65|484.25|486.44|484.04|0
1649870660000|2022-04-13 17:24:20|486.86|484.46|486.65|484.25|486.86|484.46|486.65|484.25|0
1649870670000|2022-04-13 17:24:30|486.44|484.04|485.61|483.21|486.44|484.04|485.61|483.21|0
1649870680000|2022-04-13 17:24:40|485.41|483.01|485.41|483.01|485.61|483.21|485.41|483.01|0
1649870690000|2022-04-13 17:24:50|484.99|482.59|485.41|483.01|485.41|483.01|484.99|482.59|0
1649870700000|2022-04-13 17:25:00|484.99|482.59|484.99|482.59|485.2|482.8|484.99|482.59|0
1649870710000|2022-04-13 17:25:10|484.78|482.38|484.37|481.97|484.78|482.38|484.37|481.97|0
1649870720000|2022-04-13 17:25:20|484.58|482.18|484.58|482.18|484.58|482.18|484.37|481.97|0
1649870730000|2022-04-13 17:25:30|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1649870740000|2022-04-13 17:25:40|483.95|481.55|483.33|480.93|483.95|481.55|483.33|480.93|0
1649870750000|2022-04-13 17:25:50|483.54|481.14|483.33|480.93|483.64|481.24|483.33|480.93|0
1649870760000|2022-04-13 17:26:00|482.5|480.1|482.71|480.31|482.92|480.52|482.5|480.1|0
1649870770000|2022-04-13 17:26:10|483.13|480.73|482.71|480.31|483.13|480.73|482.71|480.31|0
1649870780000|2022-04-13 17:26:20|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1649870790000|2022-04-13 17:26:30|482.71|480.31|482.92|480.52|483.22|480.82|482.71|480.31|0
1649870800000|2022-04-13 17:26:40|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1649870810000|2022-04-13 17:26:50|482.09|479.69|482.3|479.9|482.3|479.9|482.09|479.69|0
1649870820000|2022-04-13 17:27:00|482.09|479.69|482.3|479.9|482.3|479.9|482.09|479.69|0
1649870830000|2022-04-13 17:27:10|482.5|480.1|482.3|479.9|482.5|480.1|482.09|479.69|0
1649870840000|2022-04-13 17:27:20|482.5|480.1|483.12|480.72|483.12|480.72|482.5|480.1|0
1649870850000|2022-04-13 17:27:30|482.71|480.31|482.71|480.31|482.92|480.52|482.71|480.31|0
1649870860000|2022-04-13 17:27:40|482.5|480.1|482.5|480.1|482.71|480.31|482.5|480.1|0
1649870870000|2022-04-13 17:27:50|482.3|479.9|482.3|479.9|482.3|479.9|482.09|479.69|0
1649870880000|2022-04-13 17:28:00|482.5|480.1|482.09|479.69|482.5|480.1|482.09|479.69|0
1649870890000|2022-04-13 17:28:10|481.88|479.48|482.5|480.1|482.5|480.1|481.88|479.48|0
1649870900000|2022-04-13 17:28:20|483.12|480.72|482.71|480.31|483.12|480.72|482.71|480.31|0
1649870910000|2022-04-13 17:28:30|482.92|480.52|482.92|480.52|483.33|480.93|482.92|480.52|0
1649870920000|2022-04-13 17:28:40|482.71|480.31|482.3|479.9|482.71|480.31|482.3|479.9|0
1649870930000|2022-04-13 17:28:50|482.09|479.69|482.3|479.9|482.39|479.99|482.09|479.69|0
1649870940000|2022-04-13 17:29:00|482.5|480.1|482.5|480.1|482.71|480.31|482.5|480.1|0
1649870950000|2022-04-13 17:29:10|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1649870960000|2022-04-13 17:29:20|482.92|480.52|483.33|480.93|483.33|480.93|482.92|480.52|0
1649870970000|2022-04-13 17:29:30|483.22|480.82|483.12|480.72|483.33|480.93|483.12|480.72|0
1649870980000|2022-04-13 17:29:40|482.92|480.52|482.71|480.31|482.92|480.52|482.71|480.31|0
1649870990000|2022-04-13 17:29:50|482.81|480.41|483.12|480.72|483.12|480.72|482.71|480.31|0
1649871000000|2022-04-13 17:30:00|482.92|480.52|483.12|480.72|483.54|481.14|482.92|480.52|0
1649871010000|2022-04-13 17:30:10|482.92|480.52|483.12|480.72|483.12|480.72|482.92|480.52|0
1649871020000|2022-04-13 17:30:20|483.33|480.93|482.5|480.1|483.33|480.93|482.5|480.1|0
1649871030000|2022-04-13 17:30:30|482.71|480.31|483.01|480.61|483.01|480.61|482.71|480.31|0
1649871040000|2022-04-13 17:30:40|482.92|480.52|483.12|480.72|483.12|480.72|482.92|480.52|0
1649871050000|2022-04-13 17:30:50|483.33|480.93|482.91|480.51|483.33|480.93|482.91|480.51|0
1649871060000|2022-04-13 17:31:00|482.71|480.31|482.29|479.89|482.71|480.31|482.29|479.89|0
1649871070000|2022-04-13 17:31:10|482.09|479.69|481.67|479.27|482.09|479.69|481.67|479.27|0
1649871080000|2022-04-13 17:31:20|481.88|479.48|481.88|479.48|482.09|479.69|481.88|479.48|0
1649871090000|2022-04-13 17:31:30|482.09|479.69|482.19|479.79|482.29|479.89|482.09|479.69|0
1649871100000|2022-04-13 17:31:40|482.09|479.69|482.29|479.89|482.29|479.89|481.88|479.48|0
1649871110000|2022-04-13 17:31:50|482.09|479.69|482.29|479.89|482.29|479.89|482.09|479.69|0
1649871120000|2022-04-13 17:32:00|482.09|479.69|482.29|479.89|482.29|479.89|482.09|479.69|0
1649871130000|2022-04-13 17:32:10|482.09|479.69|482.5|480.1|482.5|480.1|482.09|479.69|0
1649871140000|2022-04-13 17:32:20|482.71|480.31|482.29|479.89|482.71|480.31|482.29|479.89|0
1649871150000|2022-04-13 17:32:30|482.19|479.79|482.29|479.89|482.29|479.89|482.09|479.69|0
1649871160000|2022-04-13 17:32:40|482.09|479.69|482.5|480.1|482.5|480.1|482.09|479.69|0
1649871170000|2022-04-13 17:32:50|482.29|479.89|481.67|479.27|482.29|479.89|481.67|479.27|0
1649871180000|2022-04-13 17:33:00|481.46|479.06|481.26|478.86|481.46|479.06|481.05|478.65|0
1649871190000|2022-04-13 17:33:10|481.15|478.75|480.64|478.24|481.15|478.75|480.64|478.24|0
1649871200000|2022-04-13 17:33:20|480.43|478.03|480.64|478.24|480.64|478.24|480.43|478.03|0
1649871210000|2022-04-13 17:33:30|480.84|478.44|480.84|478.44|480.84|478.44|480.64|478.24|0
1649871220000|2022-04-13 17:33:40|480.43|478.03|480.64|478.24|480.84|478.44|480.43|478.03|0
1649871230000|2022-04-13 17:33:50|480.22|477.82|480.64|478.24|480.64|478.24|480.22|477.82|0
1649871240000|2022-04-13 17:34:00|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1649871250000|2022-04-13 17:34:10|480.43|478.03|480.02|477.62|480.43|478.03|480.02|477.62|0
1649871260000|2022-04-13 17:34:20|479.81|477.41|479.4|477|480.02|477.62|479.4|477|0
1649871270000|2022-04-13 17:34:30|479.6|477.2|480.22|477.82|480.22|477.82|479.6|477.2|0
1649871280000|2022-04-13 17:34:40|480.02|477.62|479.4|477|480.02|477.62|479.4|477|0
1649871290000|2022-04-13 17:34:50|479.6|477.2|479.6|477.2|479.81|477.41|479.6|477.2|0
1649871300000|2022-04-13 17:35:00|480.02|477.62|480.02|477.62|480.02|477.62|479.81|477.41|0
1649871310000|2022-04-13 17:35:10|479.81|477.41|479.19|476.79|479.81|477.41|479.19|476.79|0
1649871320000|2022-04-13 17:35:20|479.4|477|478.98|476.58|479.4|477|478.98|476.58|0
1649871330000|2022-04-13 17:35:30|479.19|476.79|479.19|476.79|479.19|476.79|479.19|476.79|0
1649871340000|2022-04-13 17:35:40|479.4|477|479.4|477|479.6|477.2|479.4|477|0
1649871350000|2022-04-13 17:35:50|479.19|476.79|478.98|476.58|479.19|476.79|478.98|476.58|0
1649871360000|2022-04-13 17:36:00|478.87|476.47|478.78|476.38|478.98|476.58|478.36|475.96|0
1649871370000|2022-04-13 17:36:10|478.57|476.17|477.33|474.93|478.57|476.17|477.33|474.93|0
1649871380000|2022-04-13 17:36:20|477.12|474.72|477.54|475.14|477.54|475.14|477.12|474.72|0
1649871390000|2022-04-13 17:36:30|477.64|475.24|477.95|475.55|477.95|475.55|477.64|475.24|0
1649871400000|2022-04-13 17:36:40|478.16|475.76|477.64|475.24|478.16|475.76|477.64|475.24|0
1649871410000|2022-04-13 17:36:50|477.54|475.14|477.74|475.34|477.74|475.34|477.54|475.14|0
1649871420000|2022-04-13 17:37:00|477.54|475.14|477.74|475.34|477.74|475.34|477.54|475.14|0
1649871430000|2022-04-13 17:37:10|477.54|475.14|477.54|475.14|477.54|475.14|477.54|475.14|0
1649871440000|2022-04-13 17:37:20|477.33|474.93|476.92|474.52|477.43|475.03|476.92|474.52|0
1649871450000|2022-04-13 17:37:30|477.12|474.72|476.92|474.52|477.12|474.72|476.92|474.52|0
1649871460000|2022-04-13 17:37:40|477.54|475.14|477.74|475.34|477.84|475.44|477.54|475.14|0
1649871470000|2022-04-13 17:37:50|477.95|475.55|477.74|475.34|477.95|475.55|477.74|475.34|0
1649871480000|2022-04-13 17:38:00|477.84|475.44|477.95|475.55|477.95|475.55|477.74|475.34|0
1649871490000|2022-04-13 17:38:10|478.16|475.76|478.36|475.96|478.36|475.96|478.16|475.76|0
1649871500000|2022-04-13 17:38:20|478.25|475.85|478.36|475.96|478.36|475.96|478.25|475.85|0
1649871510000|2022-04-13 17:38:30|478.15|475.75|478.36|475.96|478.36|475.96|478.15|475.75|0
1649871520000|2022-04-13 17:38:40|478.25|475.85|478.36|475.96|478.36|475.96|478.25|475.85|0
1649871530000|2022-04-13 17:38:50|478.15|475.75|478.25|475.85|478.25|475.85|478.15|475.75|0
1649871540000|2022-04-13 17:39:00|478.36|475.96|478.15|475.75|478.36|475.96|478.15|475.75|0
1649871550000|2022-04-13 17:39:10|478.05|475.65|477.95|475.55|478.15|475.75|477.74|475.34|0
1649871560000|2022-04-13 17:39:20|478.05|475.65|477.95|475.55|478.15|475.75|477.95|475.55|0
1649871570000|2022-04-13 17:39:30|478.15|475.75|478.36|475.96|478.36|475.96|477.95|475.55|0
1649871580000|2022-04-13 17:39:40|478.15|475.75|478.15|475.75|478.15|475.75|478.15|475.75|0
1649871590000|2022-04-13 17:39:50|478.25|475.85|478.25|475.85|478.25|475.85|478.05|475.65|0
1649871600000|2022-04-13 17:40:00|478.15|475.75|478.15|475.75|478.57|476.17|478.15|475.75|0
1649871610000|2022-04-13 17:40:10|477.95|475.55|477.53|475.13|478.15|475.75|477.53|475.13|0
1649871620000|2022-04-13 17:40:20|477.74|475.34|477.95|475.55|477.95|475.55|477.74|475.34|0
1649871630000|2022-04-13 17:40:30|478.15|475.75|478.05|475.65|478.15|475.75|477.74|475.34|0
1649871640000|2022-04-13 17:40:40|477.95|475.55|478.36|475.96|478.36|475.96|477.95|475.55|0
1649871650000|2022-04-13 17:40:50|478.15|475.75|478.57|476.17|478.57|476.17|478.15|475.75|0
1649871660000|2022-04-13 17:41:00|478.36|475.96|477.74|475.34|478.36|475.96|477.74|475.34|0
1649871670000|2022-04-13 17:41:10|477.95|475.55|477.95|475.55|477.95|475.55|477.95|475.55|0
1649871680000|2022-04-13 17:41:20|477.74|475.34|477.33|474.93|477.74|475.34|477.33|474.93|0
1649871690000|2022-04-13 17:41:30|477.43|475.03|477.43|475.03|477.43|475.03|477.43|475.03|0
1649871700000|2022-04-13 17:41:40|477.53|475.13|477.74|475.34|477.74|475.34|477.53|475.13|0
1649871710000|2022-04-13 17:41:50|477.53|475.13|477.84|475.44|477.84|475.44|477.53|475.13|0
1649871720000|2022-04-13 17:42:00|477.95|475.55|477.74|475.34|477.95|475.55|477.74|475.34|0
1649871730000|2022-04-13 17:42:10|477.53|475.13|477.33|474.93|477.53|475.13|477.33|474.93|0
1649871740000|2022-04-13 17:42:20|477.53|475.13|477.43|475.03|477.53|475.13|477.43|475.03|0
1649871750000|2022-04-13 17:42:30|477.53|475.13|477.74|475.34|477.74|475.34|477.53|475.13|0
1649871760000|2022-04-13 17:42:40|477.95|475.55|477.95|475.55|478.04|475.64|477.95|475.55|0
1649871770000|2022-04-13 17:42:50|477.74|475.34|477.74|475.34|477.74|475.34|477.53|475.13|0
1649871780000|2022-04-13 17:43:00|477.95|475.55|477.95|475.55|477.95|475.55|477.74|475.34|0
1649871790000|2022-04-13 17:43:10|477.74|475.34|477.95|475.55|477.95|475.55|477.74|475.34|0
1649871800000|2022-04-13 17:43:20|477.84|475.44|477.94|475.54|477.94|475.54|477.74|475.34|0
1649871810000|2022-04-13 17:43:30|477.74|475.34|477.53|475.13|477.74|475.34|477.53|475.13|0
1649871820000|2022-04-13 17:43:40|477.74|475.34|477.53|475.13|477.74|475.34|477.42|475.02|0
1649871830000|2022-04-13 17:43:50|477.33|474.93|477.74|475.34|477.74|475.34|477.33|474.93|0
1649871840000|2022-04-13 17:44:00|478.36|475.96|478.04|475.64|478.36|475.96|478.04|475.64|0
1649871850000|2022-04-13 17:44:10|477.94|475.54|478.15|475.75|478.15|475.75|477.74|475.34|0
1649871860000|2022-04-13 17:44:20|477.94|475.54|477.94|475.54|477.94|475.54|477.94|475.54|0
1649871870000|2022-04-13 17:44:30|478.15|475.75|478.04|475.64|478.15|475.75|477.94|475.54|0
1649871880000|2022-04-13 17:44:40|477.94|475.54|477.94|475.54|478.04|475.64|477.94|475.54|0
1649871890000|2022-04-13 17:44:50|477.74|475.34|478.04|475.64|478.04|475.64|477.74|475.34|0
1649871900000|2022-04-13 17:45:00|477.94|475.54|477.94|475.54|477.94|475.54|477.94|475.54|0
1649871910000|2022-04-13 17:45:10|477.74|475.34|477.94|475.54|477.94|475.54|477.74|475.34|0
1649871920000|2022-04-13 17:45:20|478.15|475.75|478.36|475.96|478.36|475.96|478.15|475.75|0
1649871930000|2022-04-13 17:45:30|478.15|475.75|477.94|475.54|478.15|475.75|477.94|475.54|0
1649871940000|2022-04-13 17:45:40|477.84|475.44|478.36|475.96|478.36|475.96|477.84|475.44|0
1649871950000|2022-04-13 17:45:50|478.56|476.16|478.56|476.16|478.56|476.16|478.56|476.16|0
1649871960000|2022-04-13 17:46:00|478.45|476.05|478.36|475.96|478.45|476.05|478.36|475.96|0
1649871970000|2022-04-13 17:46:10|478.77|476.37|479.18|476.78|479.18|476.78|478.77|476.37|0
1649871980000|2022-04-13 17:46:20|478.98|476.58|478.77|476.37|479.18|476.78|478.77|476.37|0
1649872000000|2022-04-13 17:46:40|478.56|476.16|478.45|476.05|478.56|476.16|478.36|475.96|0
1649872010000|2022-04-13 17:46:50|478.56|476.16|478.36|475.96|478.56|476.16|478.15|475.75|0
1649872020000|2022-04-13 17:47:00|478.15|475.75|477.53|475.13|478.15|475.75|477.53|475.13|0
1649872030000|2022-04-13 17:47:10|477.32|474.92|477.2|474.8|477.53|475.13|477.2|474.8|0
1649872040000|2022-04-13 17:47:20|477.41|475.01|476.58|474.18|477.41|475.01|476.58|474.18|0
1649872050000|2022-04-13 17:47:30|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1649872060000|2022-04-13 17:47:40|476.58|474.18|477.2|474.8|477.2|474.8|476.38|473.98|0
1649872070000|2022-04-13 17:47:50|477|474.6|476.79|474.39|477|474.6|476.79|474.39|0
1649872080000|2022-04-13 17:48:00|476.58|474.18|476.58|474.18|476.79|474.39|476.58|474.18|0
1649872090000|2022-04-13 17:48:10|476.79|474.39|477|474.6|477|474.6|476.58|474.18|0
1649872100000|2022-04-13 17:48:20|476.79|474.39|476.68|474.28|476.79|474.39|476.68|474.28|0
1649872110000|2022-04-13 17:48:30|476.79|474.39|477|474.6|477|474.6|476.58|474.18|0
1649872120000|2022-04-13 17:48:40|476.58|474.18|476.68|474.28|476.79|474.39|476.58|474.18|0
1649872130000|2022-04-13 17:48:50|476.79|474.39|477.2|474.8|477.2|474.8|476.79|474.39|0
1649872140000|2022-04-13 17:49:00|477|474.6|477.41|475.01|477.41|475.01|477|474.6|0
1649872150000|2022-04-13 17:49:10|477|474.6|477.51|475.11|477.61|475.21|477|474.6|0
1649872160000|2022-04-13 17:49:20|477.41|475.01|477.61|475.21|477.82|475.42|477.41|475.01|0
1649872170000|2022-04-13 17:49:30|477.41|475.01|477.41|475.01|477.61|475.21|477.41|475.01|0
1649872180000|2022-04-13 17:49:40|477.61|475.21|477.82|475.42|477.82|475.42|477.61|475.21|0
1649872190000|2022-04-13 17:49:50|478.03|475.63|478.03|475.63|478.03|475.63|477.92|475.52|0
1649872200000|2022-04-13 17:50:00|477.82|475.42|478.03|475.63|478.03|475.63|477.82|475.42|0
1649872210000|2022-04-13 17:50:10|477.61|475.21|477.41|475.01|477.82|475.42|477.41|475.01|0
1649872220000|2022-04-13 17:50:20|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1649872230000|2022-04-13 17:50:30|476.79|474.39|476.79|474.39|476.99|474.59|476.79|474.39|0
1649872240000|2022-04-13 17:50:40|476.99|474.59|476.99|474.59|477.2|474.8|476.99|474.59|0
1649872250000|2022-04-13 17:50:50|477.2|474.8|477.82|475.42|477.82|475.42|477.2|474.8|0
1649872260000|2022-04-13 17:51:00|477.61|475.21|476.99|474.59|477.61|475.21|476.99|474.59|0
1649872270000|2022-04-13 17:51:10|477.2|474.8|477.82|475.42|477.82|475.42|477.2|474.8|0
1649872280000|2022-04-13 17:51:20|477.92|475.52|478.03|475.63|478.03|475.63|477.82|475.42|0
1649872290000|2022-04-13 17:51:30|477.92|475.52|477.82|475.42|478.03|475.63|477.82|475.42|0
1649872310000|2022-04-13 17:51:50|478.03|475.63|477.41|475.01|478.03|475.63|477.2|474.8|0
1649872320000|2022-04-13 17:52:00|477.61|475.21|476.99|474.59|477.61|475.21|476.99|474.59|0
1649872330000|2022-04-13 17:52:10|476.79|474.39|477.2|474.8|477.2|474.8|476.79|474.39|0
1649872340000|2022-04-13 17:52:20|477.41|475.01|476.79|474.39|477.41|475.01|476.79|474.39|0
1649872350000|2022-04-13 17:52:30|476.37|473.97|476.47|474.07|476.58|474.18|476.37|473.97|0
1649872360000|2022-04-13 17:52:40|476.37|473.97|476.58|474.18|476.58|474.18|476.37|473.97|0
1649872370000|2022-04-13 17:52:50|476.68|474.28|476.99|474.59|476.99|474.59|476.68|474.28|0
1649872380000|2022-04-13 17:53:00|477.2|474.8|476.99|474.59|477.2|474.8|476.99|474.59|0
1649872390000|2022-04-13 17:53:10|477.2|474.8|477.2|474.8|477.41|475.01|476.99|474.59|0
1649872400000|2022-04-13 17:53:20|476.99|474.59|476.17|473.77|476.99|474.59|476.17|473.77|0
1649872410000|2022-04-13 17:53:30|475.75|473.35|475.96|473.56|475.96|473.56|475.75|473.35|0
1649872420000|2022-04-13 17:53:40|476.27|473.87|476.79|474.39|476.79|474.39|476.27|473.87|0
1649872430000|2022-04-13 17:53:50|476.58|474.18|476.37|473.97|476.58|474.18|476.37|473.97|0
1649872440000|2022-04-13 17:54:00|476.17|473.77|476.17|473.77|476.17|473.77|475.96|473.56|0
1649872450000|2022-04-13 17:54:10|476.37|473.97|476.58|474.18|476.58|474.18|476.37|473.97|0
1649872460000|2022-04-13 17:54:20|476.79|474.39|476.58|474.18|476.79|474.39|476.58|474.18|0
1649872470000|2022-04-13 17:54:30|476.17|473.77|476.17|473.77|476.17|473.77|476.17|473.77|0
1649872480000|2022-04-13 17:54:40|476.37|473.97|476.58|474.18|476.58|474.18|476.37|473.97|0
1649872490000|2022-04-13 17:54:50|476.17|473.77|476.37|473.97|476.37|473.97|476.17|473.77|0
1649872500000|2022-04-13 17:55:00|476.58|474.18|476.47|474.07|476.58|474.18|476.47|474.07|0
1649872510000|2022-04-13 17:55:10|476.78|474.38|476.37|473.97|476.78|474.38|476.37|473.97|0
1649872520000|2022-04-13 17:55:20|476.58|474.18|476.58|474.18|476.78|474.38|476.58|474.18|0
1649872530000|2022-04-13 17:55:30|476.78|474.38|476.78|474.38|476.99|474.59|476.78|474.38|0
1649872540000|2022-04-13 17:55:40|476.47|474.07|476.78|474.38|476.78|474.38|476.37|473.97|0
1649872550000|2022-04-13 17:55:50|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1649872560000|2022-04-13 17:56:00|476.37|473.97|476.47|474.07|476.58|474.18|476.37|473.97|0
1649872570000|2022-04-13 17:56:10|476.58|474.18|476.78|474.38|476.78|474.38|476.37|473.97|0
1649872580000|2022-04-13 17:56:20|476.37|473.97|476.26|473.86|476.47|474.07|476.17|473.77|0
1649872590000|2022-04-13 17:56:30|476.17|473.77|476.37|473.97|476.58|474.18|476.17|473.77|0
1649872600000|2022-04-13 17:56:40|476.16|473.76|475.75|473.35|476.16|473.76|475.75|473.35|0
1649872610000|2022-04-13 17:56:50|475.96|473.56|476.16|473.76|476.37|473.97|475.96|473.56|0
1649872620000|2022-04-13 17:57:00|475.96|473.56|476.06|473.66|476.16|473.76|475.96|473.56|0
1649872630000|2022-04-13 17:57:10|476.37|473.97|476.78|474.38|476.78|474.38|476.37|473.97|0
1649872640000|2022-04-13 17:57:20|476.68|474.28|476.78|474.38|476.78|474.38|476.58|474.18|0
1649872650000|2022-04-13 17:57:30|476.99|474.59|476.37|473.97|476.99|474.59|476.37|473.97|0
1649872660000|2022-04-13 17:57:40|476.68|474.28|476.78|474.38|476.78|474.38|476.68|474.28|0
1649872670000|2022-04-13 17:57:50|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1649872680000|2022-04-13 17:58:00|476.78|474.38|477.61|475.21|477.61|475.21|476.78|474.38|0
1649872690000|2022-04-13 17:58:10|477.4|475|477.61|475.21|477.61|475.21|477.4|475|0
1649872700000|2022-04-13 17:58:20|478.02|475.62|478.23|475.83|478.23|475.83|478.02|475.62|0
1649872710000|2022-04-13 17:58:30|478.02|475.62|478.02|475.62|478.02|475.62|478.02|475.62|0
1649872720000|2022-04-13 17:58:40|478.12|475.72|477.81|475.41|478.12|475.72|477.81|475.41|0
1649872730000|2022-04-13 17:58:50|477.91|475.51|477.81|475.41|477.91|475.51|477.81|475.41|0
1649872740000|2022-04-13 17:59:00|478.02|475.62|478.85|476.45|478.85|476.45|478.02|475.62|0
1649872750000|2022-04-13 17:59:10|479.05|476.65|479.05|476.65|479.05|476.65|478.95|476.55|0
1649872760000|2022-04-13 17:59:20|479.26|476.86|479.05|476.65|479.26|476.86|479.05|476.65|0
1649872770000|2022-04-13 17:59:30|479.15|476.75|479.05|476.65|479.26|476.86|479.05|476.65|0
1649872780000|2022-04-13 17:59:40|479.26|476.86|479.47|477.07|479.47|477.07|479.26|476.86|0
1649872790000|2022-04-13 17:59:50|479.67|477.27|479.88|477.48|479.88|477.48|479.47|477.07|0
1649872800000|2022-04-13 18:00:00|479.98|477.58|479.26|476.86|479.98|477.58|479.26|476.86|0
1649872810000|2022-04-13 18:00:10|478.43|476.03|478.64|476.24|478.64|476.24|478.43|476.03|0
1649872820000|2022-04-13 18:00:20|478.85|476.45|478.85|476.45|478.85|476.45|478.85|476.45|0
1649872830000|2022-04-13 18:00:30|478.64|476.24|478.43|476.03|478.64|476.24|478.43|476.03|0
1649872840000|2022-04-13 18:00:40|479.26|476.86|479.26|476.86|479.26|476.86|479.05|476.65|0
1649872850000|2022-04-13 18:00:50|479.67|477.27|479.05|476.65|479.67|477.27|478.85|476.45|0
1649872860000|2022-04-13 18:01:00|478.85|476.45|479.26|476.86|479.26|476.86|478.64|476.24|0
1649872870000|2022-04-13 18:01:10|479.36|476.96|479.88|477.48|479.88|477.48|479.36|476.96|0
1649872880000|2022-04-13 18:01:20|480.09|477.69|479.67|477.27|480.09|477.69|479.67|477.27|0
1649872890000|2022-04-13 18:01:30|479.47|477.07|479.26|476.86|479.47|477.07|479.26|476.86|0
1649872900000|2022-04-13 18:01:40|479.47|477.07|479.05|476.65|479.47|477.07|479.05|476.65|0
1649872910000|2022-04-13 18:01:50|479.26|476.86|479.26|476.86|479.47|477.07|479.26|476.86|0
1649872920000|2022-04-13 18:02:00|479.05|476.65|479.05|476.65|479.05|476.65|478.85|476.45|0
1649872930000|2022-04-13 18:02:10|479.26|476.86|479.47|477.07|479.47|477.07|479.26|476.86|0
1649872940000|2022-04-13 18:02:20|479.67|477.27|479.46|477.06|479.67|477.27|479.46|477.06|0
1649872950000|2022-04-13 18:02:30|479.67|477.27|479.67|477.27|479.67|477.27|479.67|477.27|0
1649872960000|2022-04-13 18:02:40|479.46|477.06|479.05|476.65|479.46|477.06|479.05|476.65|0
1649872970000|2022-04-13 18:02:50|478.84|476.44|478.84|476.44|478.84|476.44|478.84|476.44|0
1649872980000|2022-04-13 18:03:00|478.64|476.24|478.43|476.03|478.64|476.24|478.43|476.03|0
1649872990000|2022-04-13 18:03:10|478.22|475.82|479.05|476.65|479.05|476.65|478.22|475.82|0
1649873000000|2022-04-13 18:03:20|479.26|476.86|479.26|476.86|479.26|476.86|479.26|476.86|0
1649873010000|2022-04-13 18:03:30|479.46|477.06|480.29|477.89|480.29|477.89|479.46|477.06|0
1649873020000|2022-04-13 18:03:40|480.08|477.68|479.46|477.06|480.08|477.68|479.46|477.06|0
1649873030000|2022-04-13 18:03:50|479.26|476.86|478.84|476.44|479.26|476.86|478.84|476.44|0
1649873040000|2022-04-13 18:04:00|479.05|476.65|478.64|476.24|479.05|476.65|478.43|476.03|0
1649873050000|2022-04-13 18:04:10|479.05|476.65|479.05|476.65|479.05|476.65|479.05|476.65|0
1649873060000|2022-04-13 18:04:20|478.84|476.44|478.84|476.44|478.84|476.44|478.64|476.24|0
1649873070000|2022-04-13 18:04:30|479.26|476.86|479.67|477.27|479.88|477.48|479.26|476.86|0
1649873080000|2022-04-13 18:04:40|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1649873090000|2022-04-13 18:04:50|480.08|477.68|479.88|477.48|480.08|477.68|479.88|477.48|0
1649873100000|2022-04-13 18:05:00|479.67|477.27|480.08|477.68|480.08|477.68|479.67|477.27|0
1649873110000|2022-04-13 18:05:10|479.88|477.48|480.29|477.89|480.29|477.89|479.88|477.48|0
1649873120000|2022-04-13 18:05:20|480.18|477.78|480.18|477.78|480.18|477.78|480.18|477.78|0
1649873130000|2022-04-13 18:05:30|480.08|477.68|479.67|477.27|480.08|477.68|479.46|477.06|0
1649873140000|2022-04-13 18:05:40|480.08|477.68|479.98|477.58|480.08|477.68|479.88|477.48|0
1649873150000|2022-04-13 18:05:50|479.88|477.48|480.08|477.68|480.08|477.68|479.88|477.48|0
1649873160000|2022-04-13 18:06:00|480.29|477.89|480.91|478.51|480.91|478.51|480.29|477.89|0
1649873170000|2022-04-13 18:06:10|480.7|478.3|481.32|478.92|481.32|478.92|480.7|478.3|0
1649873180000|2022-04-13 18:06:20|481.12|478.72|481.12|478.72|481.12|478.72|481.12|478.72|0
1649873190000|2022-04-13 18:06:30|481.32|478.92|481.32|478.92|481.53|479.13|481.32|478.92|0
1649873200000|2022-04-13 18:06:40|481.53|479.13|481.53|479.13|481.53|479.13|481.53|479.13|0
1649873210000|2022-04-13 18:06:50|481.32|478.92|482.15|479.75|482.15|479.75|481.32|478.92|0
1649873220000|2022-04-13 18:07:00|482.36|479.96|482.36|479.96|482.57|480.17|482.36|479.96|0
1649873230000|2022-04-13 18:07:10|482.57|480.17|482.36|479.96|482.57|480.17|482.36|479.96|0
1649873240000|2022-04-13 18:07:20|482.57|480.17|482.77|480.37|482.77|480.37|482.57|480.17|0
1649873250000|2022-04-13 18:07:30|482.98|480.58|482.98|480.58|482.98|480.58|482.98|480.58|0
1649873270000|2022-04-13 18:07:50|482.77|480.37|482.98|480.58|482.98|480.58|482.77|480.37|0
1649873280000|2022-04-13 18:08:00|482.77|480.37|482.77|480.37|482.77|480.37|482.57|480.17|0
1649873290000|2022-04-13 18:08:10|482.57|480.17|482.98|480.58|483.19|480.79|482.57|480.17|0
1649873300000|2022-04-13 18:08:20|483.19|480.79|483.6|481.2|483.6|481.2|483.19|480.79|0
1649873320000|2022-04-13 18:08:40|483.39|480.99|483.39|480.99|483.39|480.99|483.39|480.99|0
1649873330000|2022-04-13 18:08:50|483.6|481.2|483.81|481.41|483.81|481.41|483.6|481.2|0
1649873340000|2022-04-13 18:09:00|483.6|481.2|483.6|481.2|483.6|481.2|483.6|481.2|0
1649873350000|2022-04-13 18:09:10|483.39|480.99|483.81|481.41|483.81|481.41|483.39|480.99|0
1649873360000|2022-04-13 18:09:20|484.02|481.62|483.81|481.41|484.02|481.62|483.81|481.41|0
1649873370000|2022-04-13 18:09:30|483.6|481.2|483.19|480.79|483.6|481.2|483.19|480.79|0
1649873380000|2022-04-13 18:09:40|483.39|480.99|483.19|480.79|483.39|480.99|483.19|480.79|0
1649873390000|2022-04-13 18:09:50|482.98|480.58|482.77|480.37|482.98|480.58|482.77|480.37|0
1649873400000|2022-04-13 18:10:00|482.56|480.16|482.15|479.75|482.56|480.16|482.15|479.75|0
1649873410000|2022-04-13 18:10:10|482.36|479.96|482.15|479.75|482.36|479.96|482.15|479.75|0
1649873420000|2022-04-13 18:10:20|481.74|479.34|481.32|478.92|481.74|479.34|481.32|478.92|0
1649873430000|2022-04-13 18:10:30|481.11|478.71|481.11|478.71|481.11|478.71|480.91|478.51|0
1649873440000|2022-04-13 18:10:40|481.53|479.13|481.11|478.71|481.53|479.13|481.11|478.71|0
1649873450000|2022-04-13 18:10:50|481.32|478.92|481.53|479.13|481.53|479.13|481.32|478.92|0
1649873460000|2022-04-13 18:11:00|481.74|479.34|481.11|478.71|481.74|479.34|481.11|478.71|0
1649873470000|2022-04-13 18:11:10|480.91|478.51|480.7|478.3|481.11|478.71|480.7|478.3|0
1649873480000|2022-04-13 18:11:20|480.29|477.89|480.29|477.89|480.49|478.09|480.29|477.89|0
1649873490000|2022-04-13 18:11:30|480.49|478.09|480.29|477.89|480.49|478.09|480.29|477.89|0
1649873510000|2022-04-13 18:11:50|480.18|477.78|480.29|477.89|480.29|477.89|480.08|477.68|0
1649873520000|2022-04-13 18:12:00|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1649873530000|2022-04-13 18:12:10|478.63|476.23|478.84|476.44|478.84|476.44|478.63|476.23|0
1649873540000|2022-04-13 18:12:20|479.04|476.64|478.63|476.23|479.04|476.64|478.63|476.23|0
1649873550000|2022-04-13 18:12:30|478.84|476.44|478.42|476.02|478.84|476.44|478.42|476.02|0
1649873560000|2022-04-13 18:12:40|477.8|475.4|477.8|475.4|477.8|475.4|477.8|475.4|0
1649873570000|2022-04-13 18:12:50|478.01|475.61|478.22|475.82|478.32|475.92|478.01|475.61|0
1649873580000|2022-04-13 18:13:00|478.01|475.61|478.01|475.61|478.22|475.82|478.01|475.61|0
1649873590000|2022-04-13 18:13:10|478.32|475.92|478.42|476.02|478.73|476.33|478.32|475.92|0
1649873600000|2022-04-13 18:13:20|478.84|476.44|479.04|476.64|479.04|476.64|478.63|476.23|0
1649873610000|2022-04-13 18:13:30|479.25|476.85|479.87|477.47|479.87|477.47|479.25|476.85|0
1649873620000|2022-04-13 18:13:40|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1649873630000|2022-04-13 18:13:50|480.28|477.88|480.08|477.68|480.28|477.88|480.08|477.68|0
1649873640000|2022-04-13 18:14:00|480.28|477.88|479.87|477.47|480.28|477.88|479.87|477.47|0
1649873650000|2022-04-13 18:14:10|479.66|477.26|479.66|477.26|479.66|477.26|479.46|477.06|0
1649873660000|2022-04-13 18:14:20|479.87|477.47|480.08|477.68|480.28|477.88|479.87|477.47|0
1649873670000|2022-04-13 18:14:30|480.28|477.88|480.49|478.09|480.49|478.09|480.28|477.88|0
1649873680000|2022-04-13 18:14:40|480.7|478.3|480.7|478.3|480.7|478.3|480.7|478.3|0
1649873690000|2022-04-13 18:14:50|480.49|478.09|480.49|478.09|480.49|478.09|480.28|477.88|0
1649873700000|2022-04-13 18:15:00|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1649873710000|2022-04-13 18:15:10|479.7|477.3|480.01|477.61|480.01|477.61|479.7|477.3|0
1649873720000|2022-04-13 18:15:20|480.22|477.82|480.64|478.24|480.74|478.34|480.22|477.82|0
1649873730000|2022-04-13 18:15:30|480.84|478.44|480.64|478.24|480.84|478.44|480.64|478.24|0
1649873740000|2022-04-13 18:15:40|480.84|478.44|481.05|478.65|481.05|478.65|480.84|478.44|0
1649873750000|2022-04-13 18:15:50|481.26|478.86|481.26|478.86|481.26|478.86|481.05|478.65|0
1649873760000|2022-04-13 18:16:00|481.05|478.65|480.64|478.24|481.05|478.65|480.64|478.24|0
1649873770000|2022-04-13 18:16:10|480.84|478.44|480.43|478.03|480.84|478.44|480.43|478.03|0
1649873780000|2022-04-13 18:16:20|480.64|478.24|480.64|478.24|480.64|478.24|480.64|478.24|0
1649873790000|2022-04-13 18:16:30|481.05|478.65|480.84|478.44|481.05|478.65|480.64|478.24|0
1649873800000|2022-04-13 18:16:40|480.43|478.03|480.63|478.23|480.63|478.23|480.43|478.03|0
1649873810000|2022-04-13 18:16:50|480.84|478.44|480.84|478.44|480.84|478.44|480.63|478.23|0
1649873820000|2022-04-13 18:17:00|481.05|478.65|481.26|478.86|481.26|478.86|481.05|478.65|0
1649873830000|2022-04-13 18:17:10|481.05|478.65|481.05|478.65|481.26|478.86|481.05|478.65|0
1649873840000|2022-04-13 18:17:20|481.26|478.86|480.84|478.44|481.26|478.86|480.84|478.44|0
1649873850000|2022-04-13 18:17:30|480.63|478.23|480.43|478.03|480.63|478.23|480.43|478.03|0
1649873860000|2022-04-13 18:17:40|480.22|477.82|480.43|478.03|480.43|478.03|480.01|477.61|0
1649873870000|2022-04-13 18:17:50|480.63|478.23|480.43|478.03|480.63|478.23|480.43|478.03|0
1649873880000|2022-04-13 18:18:00|480.63|478.23|480.63|478.23|480.73|478.33|480.63|478.23|0
1649873890000|2022-04-13 18:18:10|480.43|478.03|480.63|478.23|480.84|478.44|480.43|478.03|0
1649873900000|2022-04-13 18:18:20|480.53|478.13|480.43|478.03|480.53|478.13|480.43|478.03|0
1649873910000|2022-04-13 18:18:30|480.22|477.82|480.63|478.23|480.63|478.23|480.22|477.82|0
1649873920000|2022-04-13 18:18:40|480.73|478.33|480.84|478.44|480.84|478.44|480.73|478.33|0
1649873930000|2022-04-13 18:18:50|480.73|478.33|480.84|478.44|480.84|478.44|480.73|478.33|0
1649873940000|2022-04-13 18:19:00|480.94|478.54|480.84|478.44|481.05|478.65|480.84|478.44|0
1649873950000|2022-04-13 18:19:10|481.05|478.65|481.05|478.65|481.05|478.65|481.05|478.65|0
1649873960000|2022-04-13 18:19:20|480.84|478.44|480.63|478.23|480.84|478.44|480.63|478.23|0
1649873970000|2022-04-13 18:19:30|480.84|478.44|481.46|479.06|481.46|479.06|480.84|478.44|0
1649873980000|2022-04-13 18:19:40|481.25|478.85|481.25|478.85|481.46|479.06|481.25|478.85|0
1649873990000|2022-04-13 18:19:50|481.35|478.95|481.46|479.06|481.67|479.27|481.35|478.95|0
1649874000000|2022-04-13 18:20:00|481.67|479.27|481.88|479.48|481.88|479.48|481.46|479.06|0
1649874010000|2022-04-13 18:20:10|482.39|479.99|482.71|480.31|482.71|480.31|482.39|479.99|0
1649874020000|2022-04-13 18:20:20|482.5|480.1|482.29|479.89|482.5|480.1|482.29|479.89|0
1649874030000|2022-04-13 18:20:30|481.67|479.27|481.88|479.48|481.88|479.48|481.67|479.27|0
1649874040000|2022-04-13 18:20:40|481.67|479.27|481.67|479.27|481.67|479.27|481.67|479.27|0
1649874050000|2022-04-13 18:20:50|481.88|479.48|481.88|479.48|482.08|479.68|481.88|479.48|0
1649874060000|2022-04-13 18:21:00|482.08|479.68|482.29|479.89|482.29|479.89|482.08|479.68|0
1649874070000|2022-04-13 18:21:10|482.18|479.78|482.5|480.1|482.5|480.1|482.18|479.78|0
1649874080000|2022-04-13 18:21:20|482.91|480.51|482.71|480.31|482.91|480.51|482.71|480.31|0
1649874090000|2022-04-13 18:21:30|482.91|480.51|483.12|480.72|483.12|480.72|482.91|480.51|0
1649874100000|2022-04-13 18:21:40|482.91|480.51|482.91|480.51|482.91|480.51|482.91|480.51|0
1649874110000|2022-04-13 18:21:50|482.71|480.31|482.29|479.89|482.71|480.31|482.29|479.89|0
1649874120000|2022-04-13 18:22:00|482.08|479.68|482.5|480.1|482.5|480.1|482.08|479.68|0
1649874130000|2022-04-13 18:22:10|481.88|479.48|482.08|479.68|482.08|479.68|481.87|479.47|0
1649874140000|2022-04-13 18:22:20|481.67|479.27|481.67|479.27|481.67|479.27|481.67|479.27|0
1649874150000|2022-04-13 18:22:30|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1649874160000|2022-04-13 18:22:40|481.67|479.27|481.46|479.06|481.67|479.27|481.46|479.06|0
1649874170000|2022-04-13 18:22:50|481.67|479.27|481.67|479.27|481.67|479.27|481.46|479.06|0
1649874180000|2022-04-13 18:23:00|481.46|479.06|481.05|478.65|481.46|479.06|480.84|478.44|0
1649874190000|2022-04-13 18:23:10|480.84|478.44|480.22|477.82|480.84|478.44|480.22|477.82|0
1649874200000|2022-04-13 18:23:20|480.01|477.61|480.42|478.02|480.42|478.02|480.01|477.61|0
1649874210000|2022-04-13 18:23:30|480.63|478.23|480.01|477.61|480.63|478.23|480.01|477.61|0
1649874220000|2022-04-13 18:23:40|480.22|477.82|480.01|477.61|480.22|477.82|480.01|477.61|0
1649874230000|2022-04-13 18:23:50|479.8|477.4|479.8|477.4|479.8|477.4|479.59|477.19|0
1649874240000|2022-04-13 18:24:00|480.01|477.61|480.42|478.02|480.42|478.02|480.01|477.61|0
1649874250000|2022-04-13 18:24:10|480.63|478.23|480.63|478.23|480.84|478.44|480.63|478.23|0
1649874260000|2022-04-13 18:24:20|480.73|478.33|480.84|478.44|480.84|478.44|480.63|478.23|0
1649874270000|2022-04-13 18:24:30|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1649874280000|2022-04-13 18:24:40|481.25|478.85|480.94|478.54|481.25|478.85|480.94|478.54|0
1649874290000|2022-04-13 18:24:50|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1649874300000|2022-04-13 18:25:00|481.25|478.85|481.25|478.85|481.67|479.27|481.25|478.85|0
1649874310000|2022-04-13 18:25:10|480.63|478.23|481.04|478.64|481.04|478.64|480.63|478.23|0
1649874320000|2022-04-13 18:25:20|479.59|477.19|479.8|477.4|479.8|477.4|479.59|477.19|0
1649874330000|2022-04-13 18:25:30|479.59|477.19|479.8|477.4|479.8|477.4|479.39|476.99|0
1649874340000|2022-04-13 18:25:40|479.59|477.19|479.59|477.19|479.8|477.4|479.59|477.19|0
1649874350000|2022-04-13 18:25:50|480.01|477.61|479.39|476.99|480.21|477.81|479.39|476.99|0
1649874360000|2022-04-13 18:26:00|479.18|476.78|478.97|476.57|479.59|477.19|478.97|476.57|0
1649874370000|2022-04-13 18:26:10|479.18|476.78|479.18|476.78|479.18|476.78|479.18|476.78|0
1649874380000|2022-04-13 18:26:20|478.97|476.57|479.39|476.99|479.39|476.99|478.97|476.57|0
1649874390000|2022-04-13 18:26:30|480.01|477.61|480.01|477.61|480.01|477.61|480.01|477.61|0
1649874400000|2022-04-13 18:26:40|479.8|477.4|479.8|477.4|479.8|477.4|479.8|477.4|0
1649874410000|2022-04-13 18:26:50|479.59|477.19|479.39|476.99|479.59|477.19|479.39|476.99|0
1649874420000|2022-04-13 18:27:00|479.18|476.78|479.59|477.19|479.59|477.19|479.18|476.78|0
1649874430000|2022-04-13 18:27:10|480.01|477.61|479.59|477.19|480.01|477.61|479.59|477.19|0
1649874440000|2022-04-13 18:27:20|480.01|477.61|479.8|477.4|480.01|477.61|479.8|477.4|0
1649874450000|2022-04-13 18:27:30|480.01|477.61|480.01|477.61|480.01|477.61|479.8|477.4|0
1649874460000|2022-04-13 18:27:40|480.21|477.81|480.63|478.23|480.63|478.23|480.21|477.81|0
1649874470000|2022-04-13 18:27:50|480.73|478.33|480.63|478.23|480.73|478.33|480.63|478.23|0
1649874480000|2022-04-13 18:28:00|480.83|478.43|481.04|478.64|481.25|478.85|480.83|478.43|0
1649874490000|2022-04-13 18:28:10|481.25|478.85|481.25|478.85|481.25|478.85|481.25|478.85|0
1649874510000|2022-04-13 18:28:30|481.04|478.64|481.25|478.85|481.25|478.85|481.04|478.64|0
1649874520000|2022-04-13 18:28:40|481.46|479.06|481.46|479.06|481.66|479.26|481.46|479.06|0
1649874540000|2022-04-13 18:29:00|481.66|479.26|481.25|478.85|481.66|479.26|481.25|478.85|0
1649874550000|2022-04-13 18:29:10|481.46|479.06|481.46|479.06|481.46|479.06|481.46|479.06|0
1649874560000|2022-04-13 18:29:20|481.25|478.85|481.46|479.06|481.46|479.06|481.25|478.85|0
1649874570000|2022-04-13 18:29:30|481.25|478.85|481.04|478.64|481.25|478.85|481.04|478.64|0
1649874580000|2022-04-13 18:29:40|481.25|478.85|480.93|478.53|481.25|478.85|480.93|478.53|0
1649874590000|2022-04-13 18:29:50|480.83|478.43|480.63|478.23|481.04|478.64|480.63|478.23|0
1649874600000|2022-04-13 18:30:00|480.73|478.33|481.25|478.85|481.25|478.85|480.73|478.33|0
1649874620000|2022-04-13 18:30:20|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1649874630000|2022-04-13 18:30:30|481.25|478.85|481.25|478.85|481.25|478.85|481.04|478.64|0
1649874640000|2022-04-13 18:30:40|480.83|478.43|481.45|479.05|481.45|479.05|480.83|478.43|0
1649874650000|2022-04-13 18:30:50|481.78|479.38|481.78|479.38|482.19|479.79|481.78|479.38|0
1649874660000|2022-04-13 18:31:00|481.98|479.58|480.84|478.44|481.98|479.58|480.84|478.44|0
1649874670000|2022-04-13 18:31:10|480.95|478.55|480.27|477.87|480.95|478.55|480.27|477.87|0
1649874680000|2022-04-13 18:31:20|480.47|478.07|479.85|477.45|480.47|478.07|479.85|477.45|0
1649874690000|2022-04-13 18:31:30|480.06|477.66|479.85|477.45|480.27|477.87|479.85|477.45|0
1649874700000|2022-04-13 18:31:40|480.06|477.66|479.85|477.45|480.06|477.66|479.85|477.45|0
1649874710000|2022-04-13 18:31:50|479.64|477.24|480.06|477.66|480.06|477.66|479.64|477.24|0
1649874720000|2022-04-13 18:32:00|479.85|477.45|480.06|477.66|480.47|478.07|479.85|477.45|0
1649874730000|2022-04-13 18:32:10|479.85|477.45|480.06|477.66|480.06|477.66|479.85|477.45|0
1649874740000|2022-04-13 18:32:20|479.95|477.55|480.06|477.66|480.06|477.66|479.95|477.55|0
1649874750000|2022-04-13 18:32:30|480.27|477.87|480.27|477.87|480.27|477.87|480.27|477.87|0
1649874760000|2022-04-13 18:32:40|480.26|477.86|480.06|477.66|480.36|477.96|480.06|477.66|0
1649874770000|2022-04-13 18:32:50|479.85|477.45|480.47|478.07|480.47|478.07|479.85|477.45|0
1649874780000|2022-04-13 18:33:00|480.26|477.86|480.47|478.07|480.47|478.07|480.26|477.86|0
1649874790000|2022-04-13 18:33:10|480.68|478.28|480.68|478.28|480.68|478.28|480.68|478.28|0
1649874800000|2022-04-13 18:33:20|481.09|478.69|481.09|478.69|481.09|478.69|480.89|478.49|0
1649874810000|2022-04-13 18:33:30|480.89|478.49|480.47|478.07|480.89|478.49|480.26|477.86|0
1649874820000|2022-04-13 18:33:40|480.06|477.66|480.06|477.66|480.16|477.76|480.06|477.66|0
1649874830000|2022-04-13 18:33:50|480.26|477.86|480.06|477.66|480.47|478.07|480.06|477.66|0
1649874840000|2022-04-13 18:34:00|480.47|478.07|480.47|478.07|480.47|478.07|480.26|477.86|0
1649874850000|2022-04-13 18:34:10|480.26|477.86|480.47|478.07|480.47|478.07|480.26|477.86|0
1649874860000|2022-04-13 18:34:20|480.26|477.86|480.26|477.86|480.47|478.07|480.26|477.86|0
1649874870000|2022-04-13 18:34:30|480.47|478.07|480.68|478.28|480.89|478.49|480.47|478.07|0
1649874880000|2022-04-13 18:34:40|480.89|478.49|480.89|478.49|480.89|478.49|480.68|478.28|0
1649874890000|2022-04-13 18:34:50|480.68|478.28|481.09|478.69|481.09|478.69|480.68|478.28|0
1649874900000|2022-04-13 18:35:00|481.51|479.11|481.4|479|481.51|479.11|481.4|479|0
1649874910000|2022-04-13 18:35:10|481.51|479.11|481.92|479.52|481.92|479.52|481.51|479.11|0
1649874920000|2022-04-13 18:35:20|481.71|479.31|481.51|479.11|481.92|479.52|481.51|479.11|0
1649874930000|2022-04-13 18:35:30|481.3|478.9|481.09|478.69|481.3|478.9|481.09|478.69|0
1649874940000|2022-04-13 18:35:40|480.68|478.28|480.26|477.86|480.68|478.28|480.26|477.86|0
1649874950000|2022-04-13 18:35:50|480.68|478.28|480.88|478.48|480.88|478.48|480.47|478.07|0
1649874960000|2022-04-13 18:36:00|481.19|478.79|480.88|478.48|481.19|478.79|480.88|478.48|0
1649874970000|2022-04-13 18:36:10|481.09|478.69|481.09|478.69|481.09|478.69|480.88|478.48|0
1649874980000|2022-04-13 18:36:20|481.3|478.9|481.09|478.69|481.3|478.9|481.09|478.69|0
1649874990000|2022-04-13 18:36:30|481.3|478.9|482.44|480.04|482.44|480.04|481.3|478.9|0
1649875000000|2022-04-13 18:36:40|482.75|480.35|482.23|479.83|482.75|480.35|482.23|479.83|0
1649875010000|2022-04-13 18:36:50|482.34|479.94|482.54|480.14|482.54|480.14|482.34|479.94|0
1649875020000|2022-04-13 18:37:00|482.75|480.35|482.34|479.94|482.75|480.35|482.34|479.94|0
1649875030000|2022-04-13 18:37:10|482.54|480.14|482.75|480.35|482.75|480.35|482.54|480.14|0
1649875040000|2022-04-13 18:37:20|482.96|480.56|483.17|480.77|483.37|480.97|482.96|480.56|0
1649875050000|2022-04-13 18:37:30|482.96|480.56|483.17|480.77|483.17|480.77|482.96|480.56|0
1649875060000|2022-04-13 18:37:40|483.37|480.97|483.37|480.97|483.37|480.97|483.37|480.97|0
1649875070000|2022-04-13 18:37:50|483.17|480.77|482.96|480.56|483.17|480.77|482.96|480.56|0
1649875080000|2022-04-13 18:38:00|482.75|480.35|482.75|480.35|482.96|480.56|482.75|480.35|0
1649875090000|2022-04-13 18:38:10|482.54|480.14|482.96|480.56|482.96|480.56|482.54|480.14|0
1649875100000|2022-04-13 18:38:20|482.54|480.14|482.54|480.14|482.54|480.14|482.54|480.14|0
1649875110000|2022-04-13 18:38:30|482.43|480.03|482.33|479.93|482.43|480.03|482.13|479.73|0
1649875120000|2022-04-13 18:38:40|482.23|479.83|482.13|479.73|482.33|479.93|482.13|479.73|0
1649875130000|2022-04-13 18:38:50|482.33|479.93|482.54|480.14|482.75|480.35|482.33|479.93|0
1649875140000|2022-04-13 18:39:00|482.75|480.35|482.64|480.24|482.75|480.35|482.64|480.24|0
1649875150000|2022-04-13 18:39:10|482.75|480.35|482.33|479.93|482.75|480.35|482.33|479.93|0
1649875160000|2022-04-13 18:39:20|482.75|480.35|482.75|480.35|482.75|480.35|482.75|480.35|0
1649875170000|2022-04-13 18:39:30|482.54|480.14|482.13|479.73|482.54|480.14|482.13|479.73|0
1649875180000|2022-04-13 18:39:40|482.33|479.93|482.13|479.73|482.33|479.93|482.13|479.73|0
1649875190000|2022-04-13 18:39:50|481.71|479.31|482.13|479.73|482.13|479.73|481.71|479.31|0
1649875200000|2022-04-13 18:40:00|481.92|479.52|481.71|479.31|481.92|479.52|481.71|479.31|0
1649875210000|2022-04-13 18:40:10|481.5|479.1|482.33|479.93|482.33|479.93|481.5|479.1|0
1649875220000|2022-04-13 18:40:20|482.23|479.83|482.13|479.73|482.33|479.93|482.13|479.73|0
1649875230000|2022-04-13 18:40:30|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1649875240000|2022-04-13 18:40:40|482.64|480.24|482.75|480.35|482.75|480.35|482.54|480.14|0
1649875250000|2022-04-13 18:40:50|482.33|479.93|482.54|480.14|482.54|480.14|482.33|479.93|0
1649875260000|2022-04-13 18:41:00|482.75|480.35|482.96|480.56|482.96|480.56|482.75|480.35|0
1649875270000|2022-04-13 18:41:10|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1649875280000|2022-04-13 18:41:20|483.37|480.97|483.37|480.97|483.37|480.97|483.16|480.76|0
1649875290000|2022-04-13 18:41:30|483.16|480.76|483.37|480.97|483.37|480.97|483.16|480.76|0
1649875300000|2022-04-13 18:41:40|483.58|481.18|483.58|481.18|483.79|481.39|483.58|481.18|0
1649875310000|2022-04-13 18:41:50|483.99|481.59|483.99|481.59|483.99|481.59|483.99|481.59|0
1649875320000|2022-04-13 18:42:00|483.58|481.18|483.99|481.59|483.99|481.59|483.58|481.18|0
1649875330000|2022-04-13 18:42:10|483.79|481.39|483.58|481.18|483.79|481.39|483.58|481.18|0
1649875340000|2022-04-13 18:42:20|483.79|481.39|483.79|481.39|483.79|481.39|483.79|481.39|0
1649875350000|2022-04-13 18:42:30|483.58|481.18|482.95|480.55|483.58|481.18|482.95|480.55|0
1649875360000|2022-04-13 18:42:40|483.16|480.76|483.58|481.18|483.58|481.18|483.16|480.76|0
1649875370000|2022-04-13 18:42:50|483.79|481.39|483.37|480.97|483.79|481.39|483.37|480.97|0
1649875380000|2022-04-13 18:43:00|483.58|481.18|483.37|480.97|483.58|481.18|483.37|480.97|0
1649875390000|2022-04-13 18:43:10|483.58|481.18|483.58|481.18|483.79|481.39|483.58|481.18|0
1649875400000|2022-04-13 18:43:20|483.37|480.97|483.37|480.97|483.37|480.97|483.37|480.97|0
1649875410000|2022-04-13 18:43:30|483.58|481.18|483.79|481.39|483.79|481.39|483.58|481.18|0
1649875430000|2022-04-13 18:43:50|483.99|481.59|484.2|481.8|484.2|481.8|483.99|481.59|0
1649875440000|2022-04-13 18:44:00|483.99|481.59|484.2|481.8|484.62|482.22|483.99|481.59|0
1649875450000|2022-04-13 18:44:10|484.41|482.01|484.41|482.01|484.62|482.22|484.2|481.8|0
1649875460000|2022-04-13 18:44:20|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1649875470000|2022-04-13 18:44:30|484.41|482.01|484.41|482.01|484.41|482.01|484.41|482.01|0
1649875480000|2022-04-13 18:44:40|484.62|482.22|484.41|482.01|484.62|482.22|484.41|482.01|0
1649875490000|2022-04-13 18:44:50|484.62|482.22|484.82|482.42|484.82|482.42|484.62|482.22|0
1649875500000|2022-04-13 18:45:00|485.03|482.63|485.03|482.63|485.03|482.63|484.82|482.42|0
1649875510000|2022-04-13 18:45:10|484.41|482.01|484.41|482.01|484.62|482.22|484.41|482.01|0
1649875520000|2022-04-13 18:45:20|484.62|482.22|484.62|482.22|484.62|482.22|484.62|482.22|0
1649875530000|2022-04-13 18:45:30|484.82|482.42|483.99|481.59|484.82|482.42|483.99|481.59|0
1649875540000|2022-04-13 18:45:40|484.2|481.8|483.99|481.59|484.2|481.8|483.99|481.59|0
1649875550000|2022-04-13 18:45:50|483.78|481.38|483.78|481.38|483.99|481.59|483.58|481.18|0
1649875560000|2022-04-13 18:46:00|483.58|481.18|483.99|481.59|483.99|481.59|483.58|481.18|0
1649875570000|2022-04-13 18:46:10|483.78|481.38|483.78|481.38|483.99|481.59|483.78|481.38|0
1649875580000|2022-04-13 18:46:20|483.58|481.18|483.37|480.97|483.58|481.18|483.37|480.97|0
1649875590000|2022-04-13 18:46:30|483.58|481.18|483.58|481.18|483.58|481.18|483.58|481.18|0
1649875600000|2022-04-13 18:46:40|483.78|481.38|483.78|481.38|483.78|481.38|483.78|481.38|0
1649875610000|2022-04-13 18:46:50|483.58|481.18|483.78|481.38|483.78|481.38|483.58|481.18|0
1649875620000|2022-04-13 18:47:00|484.09|481.69|484.2|481.8|484.2|481.8|483.99|481.59|0
1649875630000|2022-04-13 18:47:10|483.99|481.59|483.99|481.59|483.99|481.59|483.99|481.59|0
1649875640000|2022-04-13 18:47:20|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1649875650000|2022-04-13 18:47:30|484.41|482.01|484.41|482.01|484.41|482.01|484.41|482.01|0
1649875660000|2022-04-13 18:47:40|483.99|481.59|483.99|481.59|483.99|481.59|483.78|481.38|0
1649875670000|2022-04-13 18:47:50|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1649875680000|2022-04-13 18:48:00|484.61|482.21|484.82|482.42|484.82|482.42|484.61|482.21|0
1649875690000|2022-04-13 18:48:10|484.61|482.21|484.61|482.21|484.61|482.21|484.61|482.21|0
1649875700000|2022-04-13 18:48:20|484.41|482.01|484.61|482.21|484.61|482.21|484.41|482.01|0
1649875710000|2022-04-13 18:48:30|484.82|482.42|484.82|482.42|485.03|482.63|484.82|482.42|0
1649875720000|2022-04-13 18:48:40|485.03|482.63|485.86|483.46|485.86|483.46|485.03|482.63|0
1649875730000|2022-04-13 18:48:50|485.44|483.04|485.65|483.25|485.65|483.25|485.44|483.04|0
1649875740000|2022-04-13 18:49:00|485.86|483.46|485.65|483.25|485.86|483.46|485.65|483.25|0
1649875750000|2022-04-13 18:49:10|485.86|483.46|485.96|483.56|486.07|483.67|485.86|483.46|0
1649875760000|2022-04-13 18:49:20|486.07|483.67|485.86|483.46|486.07|483.67|485.86|483.46|0
1649875770000|2022-04-13 18:49:30|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1649875780000|2022-04-13 18:49:40|485.86|483.46|485.86|483.46|485.86|483.46|485.65|483.25|0
1649875790000|2022-04-13 18:49:50|485.96|483.56|486.07|483.67|486.07|483.67|485.86|483.46|0
1649875800000|2022-04-13 18:50:00|486.28|483.88|486.9|484.5|486.9|484.5|486.28|483.88|0
1649875810000|2022-04-13 18:50:10|486.69|484.29|486.9|484.5|486.9|484.5|486.69|484.29|0
1649875820000|2022-04-13 18:50:20|486.48|484.08|486.48|484.08|486.48|484.08|486.48|484.08|0
1649875830000|2022-04-13 18:50:30|486.38|483.98|486.07|483.67|486.38|483.98|486.07|483.67|0
1649875840000|2022-04-13 18:50:40|485.86|483.46|485.86|483.46|485.86|483.46|485.86|483.46|0
1649875850000|2022-04-13 18:50:50|485.65|483.25|485.65|483.25|485.65|483.25|485.44|483.04|0
1649875860000|2022-04-13 18:51:00|485.24|482.84|485.65|483.25|485.65|483.25|485.24|482.84|0
1649875870000|2022-04-13 18:51:10|485.44|483.04|485.86|483.46|485.86|483.46|485.44|483.04|0
1649875880000|2022-04-13 18:51:20|486.07|483.67|486.48|484.08|486.48|484.08|486.07|483.67|0
1649875890000|2022-04-13 18:51:30|486.28|483.88|486.69|484.29|486.69|484.29|486.28|483.88|0
1649875900000|2022-04-13 18:51:40|486.48|484.08|486.28|483.88|486.69|484.29|486.28|483.88|0
1649875910000|2022-04-13 18:51:50|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1649875920000|2022-04-13 18:52:00|485.96|483.56|486.48|484.08|486.48|484.08|485.96|483.56|0
1649875930000|2022-04-13 18:52:10|486.27|483.87|486.48|484.08|486.48|484.08|486.27|483.87|0
1649875940000|2022-04-13 18:52:20|486.37|483.97|486.07|483.67|486.37|483.97|486.07|483.67|0
1649875950000|2022-04-13 18:52:30|486.48|484.08|486.48|484.08|486.48|484.08|486.48|484.08|0
1649875960000|2022-04-13 18:52:40|486.27|483.87|486.27|483.87|486.48|484.08|486.27|483.87|0
1649875980000|2022-04-13 18:53:00|486.07|483.67|486.27|483.87|486.48|484.08|486.07|483.67|0
1649875990000|2022-04-13 18:53:10|486.48|484.08|486.48|484.08|486.48|484.08|486.37|483.97|0
1649876000000|2022-04-13 18:53:20|486.69|484.29|486.9|484.5|486.9|484.5|486.69|484.29|0
1649876010000|2022-04-13 18:53:30|487.11|484.71|486.69|484.29|487.11|484.71|486.69|484.29|0
1649876020000|2022-04-13 18:53:40|486.9|484.5|487.11|484.71|487.11|484.71|486.9|484.5|0
1649876030000|2022-04-13 18:53:50|487.62|485.22|487.2|484.8|487.62|485.22|487.2|484.8|0
1649876040000|2022-04-13 18:54:00|487.3|484.9|487.41|485.01|487.62|485.22|487.3|484.9|0
1649876050000|2022-04-13 18:54:10|486.73|484.33|486.73|484.33|486.73|484.33|486.52|484.12|0
1649876060000|2022-04-13 18:54:20|486.52|484.12|486.52|484.12|486.52|484.12|486.41|484.01|0
1649876070000|2022-04-13 18:54:30|486.73|484.33|486.11|483.71|486.73|484.33|486.11|483.71|0
1649876080000|2022-04-13 18:54:40|486.31|483.91|485.9|483.5|486.31|483.91|485.9|483.5|0
1649876090000|2022-04-13 18:54:50|485.69|483.29|485.9|483.5|485.9|483.5|485.69|483.29|0
1649876100000|2022-04-13 18:55:00|486.11|483.71|485.9|483.5|486.11|483.71|485.9|483.5|0
1649876110000|2022-04-13 18:55:10|485.69|483.29|485.79|483.39|485.79|483.39|485.48|483.08|0
1649876120000|2022-04-13 18:55:20|485.9|483.5|486.11|483.71|486.11|483.71|485.9|483.5|0
1649876130000|2022-04-13 18:55:30|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1649876150000|2022-04-13 18:55:50|486.11|483.71|485.9|483.5|486.31|483.91|485.9|483.5|0
1649876160000|2022-04-13 18:56:00|485.69|483.29|485.69|483.29|485.69|483.29|485.69|483.29|0
1649876170000|2022-04-13 18:56:10|485.48|483.08|485.9|483.5|485.9|483.5|485.48|483.08|0
1649876180000|2022-04-13 18:56:20|485.69|483.29|485.69|483.29|485.69|483.29|485.69|483.29|0
1649876190000|2022-04-13 18:56:30|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1649876200000|2022-04-13 18:56:40|486.1|483.7|485.9|483.5|486.1|483.7|485.9|483.5|0
1649876210000|2022-04-13 18:56:50|486.1|483.7|486|483.6|486.1|483.7|486|483.6|0
1649876220000|2022-04-13 18:57:00|486.1|483.7|486.31|483.91|486.31|483.91|486.1|483.7|0
1649876230000|2022-04-13 18:57:10|486.52|484.12|486.73|484.33|486.73|484.33|486.52|484.12|0
1649876240000|2022-04-13 18:57:20|486.94|484.54|486.94|484.54|487.15|484.75|486.94|484.54|0
1649876250000|2022-04-13 18:57:30|486.73|484.33|486.73|484.33|486.94|484.54|486.73|484.33|0
1649876260000|2022-04-13 18:57:40|486.52|484.12|486.52|484.12|486.52|484.12|486.52|484.12|0
1649876270000|2022-04-13 18:57:50|486.41|484.01|486.73|484.33|486.73|484.33|486.31|483.91|0
1649876280000|2022-04-13 18:58:00|486.62|484.22|487.14|484.74|487.14|484.74|486.62|484.22|0
1649876290000|2022-04-13 18:58:10|486.94|484.54|486.73|484.33|486.94|484.54|486.73|484.33|0
1649876300000|2022-04-13 18:58:20|486.94|484.54|486.94|484.54|486.94|484.54|486.94|484.54|0
1649876310000|2022-04-13 18:58:30|487.14|484.74|487.14|484.74|487.35|484.95|487.14|484.74|0
1649876320000|2022-04-13 18:58:40|486.94|484.54|487.14|484.74|487.14|484.74|486.94|484.54|0
1649876330000|2022-04-13 18:58:50|486.94|484.54|486.94|484.54|487.14|484.74|486.94|484.54|0
1649876340000|2022-04-13 18:59:00|487.14|484.74|486.94|484.54|487.14|484.74|486.94|484.54|0
1649876350000|2022-04-13 18:59:10|487.14|484.74|487.14|484.74|487.14|484.74|487.14|484.74|0
1649876360000|2022-04-13 18:59:20|486.94|484.54|486.73|484.33|487.14|484.74|486.73|484.33|0
1649876370000|2022-04-13 18:59:30|486.52|484.12|486.31|483.91|486.52|484.12|486.31|483.91|0
1649876380000|2022-04-13 18:59:40|485.89|483.49|486.31|483.91|486.31|483.91|485.89|483.49|0
1649876390000|2022-04-13 18:59:50|486.1|483.7|485.89|483.49|486.1|483.7|485.89|483.49|0
1649876400000|2022-04-13 19:00:00|486.1|483.7|485.69|483.29|486.1|483.7|485.69|483.29|0
1649876410000|2022-04-13 19:00:10|485.89|483.49|486.31|483.91|486.31|483.91|485.89|483.49|0
1649876420000|2022-04-13 19:00:20|485.89|483.49|485.48|483.08|485.89|483.49|485.48|483.08|0
1649876430000|2022-04-13 19:00:30|485.27|482.87|485.06|482.66|485.27|482.87|485.06|482.66|0
1649876440000|2022-04-13 19:00:40|484.85|482.45|484.85|482.45|484.85|482.45|484.75|482.35|0
1649876450000|2022-04-13 19:00:50|484.65|482.25|484.44|482.04|484.65|482.25|484.44|482.04|0
1649876460000|2022-04-13 19:01:00|484.65|482.25|484.23|481.83|484.65|482.25|484.23|481.83|0
1649876470000|2022-04-13 19:01:10|483.81|481.41|484.02|481.62|484.23|481.83|483.81|481.41|0
1649876480000|2022-04-13 19:01:20|483.81|481.41|483.61|481.21|483.81|481.41|483.61|481.21|0
1649876490000|2022-04-13 19:01:30|483.19|480.79|483.19|480.79|483.19|480.79|483.19|480.79|0
1649876500000|2022-04-13 19:01:40|483.61|481.21|483.4|481|483.61|481.21|483.4|481|0
1649876510000|2022-04-13 19:01:50|483.29|480.89|482.78|480.38|483.29|480.89|482.78|480.38|0
1649876520000|2022-04-13 19:02:00|482.98|480.58|483.61|481.21|483.61|481.21|482.98|480.58|0
1649876530000|2022-04-13 19:02:10|483.19|480.79|482.57|480.17|483.19|480.79|482.57|480.17|0
1649876540000|2022-04-13 19:02:20|481.95|479.55|482.15|479.75|482.36|479.96|481.95|479.55|0
1649876550000|2022-04-13 19:02:30|481.95|479.55|482.98|480.58|482.98|480.58|481.95|479.55|0
1649876560000|2022-04-13 19:02:40|483.08|480.68|483.19|480.79|483.19|480.79|482.98|480.58|0
1649876570000|2022-04-13 19:02:50|482.98|480.58|483.19|480.79|483.19|480.79|482.98|480.58|0
1649876580000|2022-04-13 19:03:00|483.4|481|483.29|480.89|483.4|481|483.19|480.79|0
1649876590000|2022-04-13 19:03:10|483.4|481|482.77|480.37|483.4|481|482.57|480.17|0
1649876600000|2022-04-13 19:03:20|482.98|480.58|482.98|480.58|483.19|480.79|482.98|480.58|0
1649876610000|2022-04-13 19:03:30|482.77|480.37|482.77|480.37|482.77|480.37|482.77|480.37|0
1649876620000|2022-04-13 19:03:40|482.57|480.17|482.57|480.17|482.57|480.17|482.15|479.75|0
1649876630000|2022-04-13 19:03:50|482.98|480.58|482.57|480.17|482.98|480.58|482.57|480.17|0
1649876640000|2022-04-13 19:04:00|482.98|480.58|482.98|480.58|482.98|480.58|482.77|480.37|0
1649876650000|2022-04-13 19:04:10|483.19|480.79|483.19|480.79|483.19|480.79|482.98|480.58|0
1649876660000|2022-04-13 19:04:20|483.4|481|482.98|480.58|483.4|481|482.98|480.58|0
1649876670000|2022-04-13 19:04:30|483.19|480.79|482.98|480.58|483.19|480.79|482.77|480.37|0
1649876680000|2022-04-13 19:04:40|483.19|480.79|483.19|480.79|483.19|480.79|483.19|480.79|0
1649876690000|2022-04-13 19:04:50|483.6|481.2|483.6|481.2|483.6|481.2|483.4|481|0
1649876700000|2022-04-13 19:05:00|483.81|481.41|484.23|481.83|484.23|481.83|483.81|481.41|0
1649876710000|2022-04-13 19:05:10|484.85|482.45|485.27|482.87|485.27|482.87|484.85|482.45|0
1649876720000|2022-04-13 19:05:20|485.47|483.07|485.27|482.87|485.47|483.07|485.27|482.87|0
1649876730000|2022-04-13 19:05:30|485.68|483.28|485.27|482.87|485.78|483.38|485.27|482.87|0
1649876740000|2022-04-13 19:05:40|485.47|483.07|485.68|483.28|485.68|483.28|485.47|483.07|0
1649876750000|2022-04-13 19:05:50|485.89|483.49|486.72|484.32|486.72|484.32|485.89|483.49|0
1649876760000|2022-04-13 19:06:00|486.31|483.91|486.51|484.11|486.51|484.11|486.31|483.91|0
1649876770000|2022-04-13 19:06:10|486.31|483.91|486.51|484.11|486.51|484.11|486.31|483.91|0
1649876780000|2022-04-13 19:06:20|486.31|483.91|486.51|484.11|486.61|484.21|486.1|483.7|0
1649876790000|2022-04-13 19:06:30|486.72|484.32|487.14|484.74|487.35|484.95|486.72|484.32|0
1649876800000|2022-04-13 19:06:40|487.24|484.84|486.93|484.53|487.24|484.84|486.93|484.53|0
1649876810000|2022-04-13 19:06:50|487.14|484.74|486.93|484.53|487.14|484.74|486.72|484.32|0
1649876820000|2022-04-13 19:07:00|487.14|484.74|487.35|484.95|487.35|484.95|487.14|484.74|0
1649876830000|2022-04-13 19:07:10|486.93|484.53|487.76|485.36|487.76|485.36|486.93|484.53|0
1649876840000|2022-04-13 19:07:20|488.07|485.67|487.76|485.36|488.07|485.67|487.76|485.36|0
1649876850000|2022-04-13 19:07:30|488.18|485.78|488.18|485.78|488.18|485.78|487.97|485.57|0
1649876860000|2022-04-13 19:07:40|487.97|485.57|487.55|485.15|487.97|485.57|487.55|485.15|0
1649876870000|2022-04-13 19:07:50|487.35|484.95|487.76|485.36|487.76|485.36|487.14|484.74|0
1649876880000|2022-04-13 19:08:00|487.97|485.57|488.28|485.88|488.28|485.88|487.97|485.57|0
1649876890000|2022-04-13 19:08:10|488.18|485.78|488.39|485.99|488.39|485.99|487.97|485.57|0
1649876900000|2022-04-13 19:08:20|488.18|485.78|488.18|485.78|488.18|485.78|487.97|485.57|0
1649876910000|2022-04-13 19:08:30|487.97|485.57|487.97|485.57|488.18|485.78|487.97|485.57|0
1649876920000|2022-04-13 19:08:40|488.18|485.78|488.39|485.99|488.39|485.99|488.18|485.78|0
1649876930000|2022-04-13 19:08:50|488.6|486.2|488.39|485.99|488.8|486.4|488.18|485.78|0
1649876940000|2022-04-13 19:09:00|488.18|485.78|488.18|485.78|488.18|485.78|488.18|485.78|0
1649876950000|2022-04-13 19:09:10|488.39|485.99|488.8|486.4|489.01|486.61|488.39|485.99|0
1649876960000|2022-04-13 19:09:20|489.01|486.61|489.01|486.61|489.01|486.61|489.01|486.61|0
1649876970000|2022-04-13 19:09:30|489.22|486.82|489.22|486.82|489.22|486.82|489.01|486.61|0
1649876980000|2022-04-13 19:09:40|489.43|487.03|489.01|486.61|489.43|487.03|489.01|486.61|0
1649877000000|2022-04-13 19:10:00|488.8|486.4|488.8|486.4|488.9|486.5|488.8|486.4|0
1649877010000|2022-04-13 19:10:10|488.6|486.2|488.6|486.2|488.8|486.4|488.6|486.2|0
1649877020000|2022-04-13 19:10:20|489.01|486.61|489.11|486.71|489.11|486.71|489.01|486.61|0
1649877030000|2022-04-13 19:10:30|489.22|486.82|489.22|486.82|489.43|487.03|489.22|486.82|0
1649877040000|2022-04-13 19:10:40|489.01|486.61|488.8|486.4|489.01|486.61|488.8|486.4|0
1649877050000|2022-04-13 19:10:50|489.22|486.82|489.22|486.82|489.22|486.82|489.22|486.82|0
1649877060000|2022-04-13 19:11:00|489.01|486.61|489.01|486.61|489.22|486.82|489.01|486.61|0
1649877070000|2022-04-13 19:11:10|488.8|486.4|488.8|486.4|488.8|486.4|488.8|486.4|0
1649877080000|2022-04-13 19:11:20|488.59|486.19|487.97|485.57|488.59|486.19|487.97|485.57|0
1649877090000|2022-04-13 19:11:30|487.76|485.36|487.97|485.57|488.39|485.99|487.76|485.36|0
1649877100000|2022-04-13 19:11:40|488.8|486.4|488.8|486.4|488.8|486.4|488.39|485.99|0
1649877110000|2022-04-13 19:11:50|488.59|486.19|488.59|486.19|488.8|486.4|488.59|486.19|0
1649877120000|2022-04-13 19:12:00|488.18|485.78|488.07|485.67|488.18|485.78|488.07|485.67|0
1649877130000|2022-04-13 19:12:10|487.76|485.36|487.76|485.36|487.76|485.36|487.76|485.36|0
1649877140000|2022-04-13 19:12:20|487.86|485.46|488.18|485.78|488.18|485.78|487.76|485.36|0
1649877150000|2022-04-13 19:12:30|487.97|485.57|487.97|485.57|487.97|485.57|487.86|485.46|0
1649877160000|2022-04-13 19:12:40|488.18|485.78|488.18|485.78|488.18|485.78|488.07|485.67|0
1649877170000|2022-04-13 19:12:50|488.8|486.4|488.59|486.19|488.8|486.4|488.59|486.19|0
1649877180000|2022-04-13 19:13:00|489.01|486.61|488.8|486.4|489.01|486.61|488.8|486.4|0
1649877190000|2022-04-13 19:13:10|489.01|486.61|488.38|485.98|489.01|486.61|488.38|485.98|0
1649877200000|2022-04-13 19:13:20|488.48|486.08|488.59|486.19|488.8|486.4|488.48|486.08|0
1649877210000|2022-04-13 19:13:30|488.69|486.29|488.8|486.4|488.8|486.4|488.69|486.29|0
1649877220000|2022-04-13 19:13:40|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1649877230000|2022-04-13 19:13:50|488.8|486.4|489.01|486.61|489.01|486.61|488.8|486.4|0
1649877240000|2022-04-13 19:14:00|488.8|486.4|489.22|486.82|489.43|487.03|488.8|486.4|0
1649877250000|2022-04-13 19:14:10|489.01|486.61|489.64|487.24|489.64|487.24|489.01|486.61|0
1649877260000|2022-04-13 19:14:20|489.43|487.03|489.22|486.82|489.43|487.03|489.22|486.82|0
1649877270000|2022-04-13 19:14:30|489.01|486.61|489.01|486.61|489.01|486.61|488.9|486.5|0
1649877280000|2022-04-13 19:14:40|489.22|486.82|489.22|486.82|489.43|487.03|489.22|486.82|0
1649877290000|2022-04-13 19:14:50|489.01|486.61|488.8|486.4|489.01|486.61|488.8|486.4|0
1649877300000|2022-04-13 19:15:00|488.59|486.19|489.22|486.82|489.22|486.82|488.59|486.19|0
1649877310000|2022-04-13 19:15:10|489.43|487.03|489.53|487.13|489.53|487.13|489.22|486.82|0
1649877320000|2022-04-13 19:15:20|489.43|487.03|489.43|487.03|489.63|487.23|489.43|487.03|0
1649877330000|2022-04-13 19:15:30|489.63|487.23|490.05|487.65|490.05|487.65|489.63|487.23|0
1649877340000|2022-04-13 19:15:40|489.84|487.44|490.26|487.86|490.26|487.86|489.84|487.44|0
1649877350000|2022-04-13 19:15:50|490.05|487.65|490.26|487.86|490.26|487.86|490.05|487.65|0
1649877360000|2022-04-13 19:16:00|490.47|488.07|490.26|487.86|490.47|488.07|490.26|487.86|0
1649877370000|2022-04-13 19:16:10|490.47|488.07|490.47|488.07|490.47|488.07|490.47|488.07|0
1649877380000|2022-04-13 19:16:20|490.68|488.28|490.26|487.86|490.68|488.28|490.26|487.86|0
1649877390000|2022-04-13 19:16:30|490.05|487.65|489.63|487.23|490.05|487.65|489.63|487.23|0
1649877400000|2022-04-13 19:16:40|490.05|487.65|490.05|487.65|490.26|487.86|490.05|487.65|0
1649877410000|2022-04-13 19:16:50|489.84|487.44|490.05|487.65|490.26|487.86|489.84|487.44|0
1649877420000|2022-04-13 19:17:00|490.15|487.75|490.05|487.65|490.26|487.86|490.05|487.65|0
1649877430000|2022-04-13 19:17:10|489.84|487.44|490.26|487.86|490.26|487.86|489.84|487.44|0
1649877440000|2022-04-13 19:17:20|490.05|487.65|490.47|488.07|490.47|488.07|490.05|487.65|0
1649877450000|2022-04-13 19:17:30|490.68|488.28|490.89|488.49|490.89|488.49|490.68|488.28|0
1649877460000|2022-04-13 19:17:40|490.68|488.28|490.68|488.28|490.68|488.28|490.68|488.28|0
1649877470000|2022-04-13 19:17:50|490.78|488.38|490.89|488.49|490.89|488.49|490.68|488.28|0
1649877480000|2022-04-13 19:18:00|491.09|488.69|490.88|488.48|491.09|488.69|490.88|488.48|0
1649877490000|2022-04-13 19:18:10|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1649877500000|2022-04-13 19:18:20|490.88|488.48|491.09|488.69|491.09|488.69|490.88|488.48|0
1649877510000|2022-04-13 19:18:30|490.88|488.48|490.68|488.28|490.88|488.48|490.68|488.28|0
1649877520000|2022-04-13 19:18:40|490.88|488.48|490.88|488.48|490.88|488.48|490.88|488.48|0
1649877530000|2022-04-13 19:18:50|491.09|488.69|491.3|488.9|491.3|488.9|491.09|488.69|0
1649877540000|2022-04-13 19:19:00|491.51|489.11|491.72|489.32|491.72|489.32|491.51|489.11|0
1649877550000|2022-04-13 19:19:10|491.51|489.11|491.51|489.11|491.72|489.32|491.51|489.11|0
1649877560000|2022-04-13 19:19:20|491.09|488.69|491.09|488.69|491.09|488.69|491.09|488.69|0
1649877570000|2022-04-13 19:19:30|490.88|488.48|491.09|488.69|491.09|488.69|490.88|488.48|0
1649877580000|2022-04-13 19:19:40|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1649877600000|2022-04-13 19:20:00|491.09|488.69|491.09|488.69|491.09|488.69|490.98|488.58|0
1649877610000|2022-04-13 19:20:10|490.88|488.48|490.88|488.48|490.88|488.48|490.67|488.27|0
1649877620000|2022-04-13 19:20:20|490.67|488.27|490.47|488.07|490.67|488.27|490.47|488.07|0
1649877630000|2022-04-13 19:20:30|490.26|487.86|490.26|487.86|490.26|487.86|489.84|487.44|0
1649877640000|2022-04-13 19:20:40|490.47|488.07|490.47|488.07|490.47|488.07|490.26|487.86|0
1649877650000|2022-04-13 19:20:50|490.26|487.86|490.26|487.86|490.26|487.86|489.84|487.44|0
1649877660000|2022-04-13 19:21:00|490.15|487.75|490.47|488.07|490.67|488.27|490.15|487.75|0
1649877670000|2022-04-13 19:21:10|490.67|488.27|490.47|488.07|490.67|488.27|490.47|488.07|0
1649877680000|2022-04-13 19:21:20|490.26|487.86|491.09|488.69|491.09|488.69|490.26|487.86|0
1649877690000|2022-04-13 19:21:30|490.88|488.48|491.09|488.69|491.09|488.69|490.88|488.48|0
1649877700000|2022-04-13 19:21:40|490.88|488.48|491.09|488.69|491.09|488.69|490.88|488.48|0
1649877710000|2022-04-13 19:21:50|491.3|488.9|491.09|488.69|491.3|488.9|490.88|488.48|0
1649877720000|2022-04-13 19:22:00|490.88|488.48|491.09|488.69|491.09|488.69|490.88|488.48|0
1649877730000|2022-04-13 19:22:10|491.3|488.9|491.09|488.69|491.51|489.11|491.09|488.69|0
1649877740000|2022-04-13 19:22:20|491.3|488.9|491.09|488.69|491.3|488.9|491.09|488.69|0
1649877750000|2022-04-13 19:22:30|491.3|488.9|491.09|488.69|491.3|488.9|491.09|488.69|0
1649877760000|2022-04-13 19:22:40|490.67|488.27|491.09|488.69|491.09|488.69|490.67|488.27|0
1649877770000|2022-04-13 19:22:50|490.88|488.48|490.88|488.48|490.88|488.48|490.67|488.27|0
1649877780000|2022-04-13 19:23:00|491.09|488.69|491.3|488.9|491.3|488.9|491.09|488.69|0
1649877790000|2022-04-13 19:23:10|491.09|488.69|490.88|488.48|491.09|488.69|490.67|488.27|0
1649877800000|2022-04-13 19:23:20|490.98|488.58|491.09|488.69|491.09|488.69|490.98|488.58|0
1649877810000|2022-04-13 19:23:30|490.88|488.48|490.67|488.27|490.88|488.48|490.67|488.27|0
1649877820000|2022-04-13 19:23:40|490.46|488.06|490.67|488.27|490.67|488.27|490.46|488.06|0
1649877830000|2022-04-13 19:23:50|490.88|488.48|491.09|488.69|491.09|488.69|490.77|488.37|0
1649877840000|2022-04-13 19:24:00|491.3|488.9|491.3|488.9|491.3|488.9|491.09|488.69|0
1649877850000|2022-04-13 19:24:10|491.51|489.11|491.51|489.11|491.51|489.11|491.51|489.11|0
1649877860000|2022-04-13 19:24:20|491.72|489.32|491.72|489.32|491.72|489.32|491.72|489.32|0
1649877870000|2022-04-13 19:24:30|491.51|489.11|491.51|489.11|491.51|489.11|491.3|488.9|0
1649877880000|2022-04-13 19:24:40|491.3|488.9|491.82|489.42|491.82|489.42|491.09|488.69|0
1649877890000|2022-04-13 19:24:50|491.92|489.52|492.03|489.63|492.03|489.63|491.92|489.52|0
1649877900000|2022-04-13 19:25:00|492.45|490.05|491.11|488.71|492.45|490.05|491.11|488.71|0
1649877910000|2022-04-13 19:25:10|490.9|488.5|490.9|488.5|491.11|488.71|490.9|488.5|0
1649877920000|2022-04-13 19:25:20|491.11|488.71|491.11|488.71|491.11|488.71|490.9|488.5|0
1649877930000|2022-04-13 19:25:30|490.9|488.5|490.9|488.5|490.9|488.5|490.69|488.29|0
1649877940000|2022-04-13 19:25:40|491.11|488.71|491.52|489.12|491.52|489.12|491.11|488.71|0
1649877950000|2022-04-13 19:25:50|491.31|488.91|491.11|488.71|491.31|488.91|491.11|488.71|0
1649877960000|2022-04-13 19:26:00|490.64|488.24|490.85|488.45|490.85|488.45|490.64|488.24|0
1649877970000|2022-04-13 19:26:10|490.64|488.24|490.43|488.03|490.64|488.24|490.43|488.03|0
1649877980000|2022-04-13 19:26:20|490.64|488.24|490.85|488.45|490.85|488.45|490.64|488.24|0
1649877990000|2022-04-13 19:26:30|490.64|488.24|490.85|488.45|490.85|488.45|490.64|488.24|0
1649878000000|2022-04-13 19:26:40|490.95|488.55|491.06|488.66|491.06|488.66|490.95|488.55|0
1649878010000|2022-04-13 19:26:50|490.64|488.24|490.43|488.03|490.64|488.24|490.43|488.03|0
1649878020000|2022-04-13 19:27:00|490.22|487.82|489.6|487.2|490.22|487.82|489.6|487.2|0
1649878030000|2022-04-13 19:27:10|489.81|487.41|489.39|486.99|489.81|487.41|489.18|486.78|0
1649878040000|2022-04-13 19:27:20|489.18|486.78|488.55|486.15|489.18|486.78|488.55|486.15|0
1649878050000|2022-04-13 19:27:30|488.76|486.36|488.55|486.15|488.76|486.36|488.55|486.15|0
1649878060000|2022-04-13 19:27:40|488.76|486.36|488.97|486.57|488.97|486.57|488.76|486.36|0
1649878070000|2022-04-13 19:27:50|489.49|487.09|489.39|486.99|489.49|487.09|489.18|486.78|0
1649878080000|2022-04-13 19:28:00|489.18|486.78|489.81|487.41|489.81|487.41|489.18|486.78|0
1649878090000|2022-04-13 19:28:10|490.01|487.61|490.43|488.03|490.43|488.03|490.01|487.61|0
1649878100000|2022-04-13 19:28:20|490.22|487.82|490.22|487.82|490.22|487.82|489.81|487.41|0
1649878110000|2022-04-13 19:28:30|490.01|487.61|490.43|488.03|490.43|488.03|490.01|487.61|0
1649878120000|2022-04-13 19:28:40|490.22|487.82|490.22|487.82|490.22|487.82|490.22|487.82|0
1649878130000|2022-04-13 19:28:50|490.43|488.03|490.01|487.61|490.43|488.03|490.01|487.61|0
1649878140000|2022-04-13 19:29:00|489.81|487.41|489.8|487.4|489.91|487.51|489.8|487.4|0
1649878150000|2022-04-13 19:29:10|490.01|487.61|490.01|487.61|490.11|487.71|490.01|487.61|0
1649878160000|2022-04-13 19:29:20|490.22|487.82|490.43|488.03|490.43|488.03|490.01|487.61|0
1649878170000|2022-04-13 19:29:30|490.32|487.92|490.32|487.92|490.32|487.92|490.22|487.82|0
1649878180000|2022-04-13 19:29:40|490.22|487.82|490.22|487.82|490.22|487.82|489.8|487.4|0
1649878190000|2022-04-13 19:29:50|490.11|487.71|490.22|487.82|490.22|487.82|490.11|487.71|0
1649878200000|2022-04-13 19:30:00|490.43|488.03|490.64|488.24|490.64|488.24|490.43|488.03|0
1649878210000|2022-04-13 19:30:10|490.43|488.03|489.8|487.4|490.43|488.03|489.8|487.4|0
1649878220000|2022-04-13 19:30:20|490.32|487.92|490.22|487.82|490.43|488.03|490.22|487.82|0
1649878230000|2022-04-13 19:30:30|490.43|488.03|490.01|487.61|490.43|488.03|490.01|487.61|0
1649878240000|2022-04-13 19:30:40|489.8|487.4|489.59|487.19|489.8|487.4|489.59|487.19|0
1649878250000|2022-04-13 19:30:50|490.01|487.61|489.9|487.5|490.01|487.61|489.8|487.4|0
1649878260000|2022-04-13 19:31:00|490.01|487.61|490.43|488.03|490.43|488.03|490.01|487.61|0
1649878270000|2022-04-13 19:31:10|490.53|488.13|490.43|488.03|490.64|488.24|490.43|488.03|0
1649878280000|2022-04-13 19:31:20|490.01|487.61|489.8|487.4|490.01|487.61|489.59|487.19|0
1649878290000|2022-04-13 19:31:30|490.01|487.61|490.01|487.61|490.22|487.82|490.01|487.61|0
1649878300000|2022-04-13 19:31:40|490.22|487.82|490.43|488.03|490.43|488.03|490.22|487.82|0
1649878310000|2022-04-13 19:31:50|490.64|488.24|490.43|488.03|490.64|488.24|490.43|488.03|0
1649878320000|2022-04-13 19:32:00|490.64|488.24|490.64|488.24|490.64|488.24|490.64|488.24|0
1649878330000|2022-04-13 19:32:10|490.85|488.45|491.27|488.87|491.69|489.29|490.85|488.45|0
1649878340000|2022-04-13 19:32:20|491.9|489.5|492.11|489.71|492.11|489.71|491.69|489.29|0
1649878350000|2022-04-13 19:32:30|492.32|489.92|492.32|489.92|492.32|489.92|491.9|489.5|0
1649878360000|2022-04-13 19:32:40|492.11|489.71|491.69|489.29|492.11|489.71|491.69|489.29|0
1649878370000|2022-04-13 19:32:50|491.9|489.5|491.9|489.5|491.9|489.5|491.9|489.5|0
1649878380000|2022-04-13 19:33:00|492.11|489.71|492.11|489.71|492.11|489.71|491.9|489.5|0
1649878390000|2022-04-13 19:33:10|492.32|489.92|492.53|490.13|492.53|490.13|492.32|489.92|0
1649878400000|2022-04-13 19:33:20|492.42|490.02|492.53|490.13|492.53|490.13|492.11|489.71|0
1649878410000|2022-04-13 19:33:30|492.73|490.33|493.15|490.75|493.15|490.75|492.73|490.33|0
1649878420000|2022-04-13 19:33:40|492.94|490.54|492.94|490.54|492.94|490.54|492.94|490.54|0
1649878430000|2022-04-13 19:33:50|492.73|490.33|492.73|490.33|492.94|490.54|492.73|490.33|0
1649878440000|2022-04-13 19:34:00|492.94|490.54|492.73|490.33|492.94|490.54|492.73|490.33|0
1649878450000|2022-04-13 19:34:10|492.94|490.54|492.73|490.33|492.94|490.54|492.73|490.33|0
1649878460000|2022-04-13 19:34:20|492.94|490.54|493.36|490.96|493.36|490.96|492.94|490.54|0
1649878470000|2022-04-13 19:34:30|493.78|491.38|492.94|490.54|493.78|491.38|492.94|490.54|0
1649878480000|2022-04-13 19:34:40|492.73|490.33|492.52|490.12|492.73|490.33|492.52|490.12|0
1649878490000|2022-04-13 19:34:50|492.73|490.33|492.94|490.54|492.94|490.54|492.73|490.33|0
1649878500000|2022-04-13 19:35:00|493.15|490.75|492.52|490.12|493.15|490.75|492.52|490.12|0
1649878510000|2022-04-13 19:35:10|492.94|490.54|492.31|489.91|492.94|490.54|492.31|489.91|0
1649878520000|2022-04-13 19:35:20|492.1|489.7|492.31|489.91|492.31|489.91|492.1|489.7|0
1649878530000|2022-04-13 19:35:30|492.52|490.12|493.15|490.75|493.15|490.75|492.52|490.12|0
1649878540000|2022-04-13 19:35:40|493.36|490.96|493.25|490.85|493.36|490.96|493.25|490.85|0
1649878550000|2022-04-13 19:35:50|493.15|490.75|493.99|491.59|493.99|491.59|493.15|490.75|0
1649878560000|2022-04-13 19:36:00|494.2|491.8|493.99|491.59|494.2|491.8|493.78|491.38|0
1649878570000|2022-04-13 19:36:10|494.2|491.8|493.78|491.38|494.2|491.8|493.78|491.38|0
1649878580000|2022-04-13 19:36:20|493.57|491.17|491.89|489.49|493.57|491.17|491.48|489.08|0
1649878590000|2022-04-13 19:36:30|491.06|488.66|491.48|489.08|491.48|489.08|490.85|488.45|0
1649878600000|2022-04-13 19:36:40|491.27|488.87|490.85|488.45|491.27|488.87|490.85|488.45|0
1649878610000|2022-04-13 19:36:50|491.06|488.66|491.27|488.87|491.27|488.87|491.06|488.66|0
1649878620000|2022-04-13 19:37:00|491.06|488.66|491.47|489.07|491.47|489.07|491.06|488.66|0
1649878630000|2022-04-13 19:37:10|491.89|489.49|491.68|489.28|491.89|489.49|491.58|489.18|0
1649878640000|2022-04-13 19:37:20|491.89|489.49|492.52|490.12|492.52|490.12|491.89|489.49|0
1649878650000|2022-04-13 19:37:30|492.73|490.33|492.94|490.54|492.94|490.54|492.73|490.33|0
1649878660000|2022-04-13 19:37:40|492.73|490.33|493.25|490.85|493.36|490.96|492.73|490.33|0
1649878670000|2022-04-13 19:37:50|493.36|490.96|493.15|490.75|493.36|490.96|493.15|490.75|0
1649878680000|2022-04-13 19:38:00|493.36|490.96|493.15|490.75|493.36|490.96|493.15|490.75|0
1649878690000|2022-04-13 19:38:10|493.36|490.96|493.57|491.17|493.57|491.17|493.15|490.75|0
1649878700000|2022-04-13 19:38:20|493.78|491.38|493.57|491.17|493.99|491.59|493.57|491.17|0
1649878710000|2022-04-13 19:38:30|493.15|490.75|493.15|490.75|493.15|490.75|492.94|490.54|0
1649878720000|2022-04-13 19:38:40|493.36|490.96|493.36|490.96|493.99|491.59|493.36|490.96|0
1649878730000|2022-04-13 19:38:50|493.78|491.38|493.57|491.17|493.78|491.38|493.57|491.17|0
1649878740000|2022-04-13 19:39:00|493.36|490.96|493.57|491.17|493.57|491.17|493.36|490.96|0
1649878750000|2022-04-13 19:39:10|493.36|490.96|493.99|491.59|493.99|491.59|493.36|490.96|0
1649878760000|2022-04-13 19:39:20|493.78|491.38|493.15|490.75|493.78|491.38|493.15|490.75|0
1649878770000|2022-04-13 19:39:30|492.94|490.54|492.83|490.43|493.15|490.75|492.83|490.43|0
1649878780000|2022-04-13 19:39:40|493.04|490.64|493.46|491.06|493.57|491.17|493.04|490.64|0
1649878790000|2022-04-13 19:39:50|493.36|490.96|493.78|491.38|493.78|491.38|493.36|490.96|0
1649878800000|2022-04-13 19:40:00|493.36|490.96|493.78|491.38|493.78|491.38|493.15|490.75|0
1649878810000|2022-04-13 19:40:10|493.57|491.17|493.78|491.38|493.99|491.59|493.57|491.17|0
1649878820000|2022-04-13 19:40:20|493.99|491.59|493.99|491.59|493.99|491.59|493.78|491.38|0
1649878830000|2022-04-13 19:40:30|493.78|491.38|493.57|491.17|493.78|491.38|493.57|491.17|0
1649878840000|2022-04-13 19:40:40|493.36|490.96|493.57|491.17|493.57|491.17|493.15|490.75|0
1649878850000|2022-04-13 19:40:50|493.36|490.96|493.36|490.96|493.57|491.17|493.25|490.85|0
1649878860000|2022-04-13 19:41:00|493.15|490.75|492.94|490.54|493.15|490.75|492.94|490.54|0
1649878870000|2022-04-13 19:41:10|493.15|490.75|492.2|489.8|493.15|490.75|492.1|489.7|0
1649878880000|2022-04-13 19:41:20|492.31|489.91|491.89|489.49|492.31|489.91|491.89|489.49|0
1649878890000|2022-04-13 19:41:30|492.1|489.7|492.1|489.7|492.52|490.12|492.1|489.7|0
1649878900000|2022-04-13 19:41:40|492.31|489.91|491.89|489.49|492.31|489.91|491.89|489.49|0
1649878910000|2022-04-13 19:41:50|492.1|489.7|492.94|490.54|492.94|490.54|492.1|489.7|0
1649878920000|2022-04-13 19:42:00|492.1|489.7|492.52|490.12|492.52|490.12|492.1|489.7|0
1649878930000|2022-04-13 19:42:10|492.31|489.91|492.52|490.12|492.52|490.12|492.1|489.7|0
1649878940000|2022-04-13 19:42:20|492.31|489.91|492.1|489.7|492.31|489.91|492.1|489.7|0
1649878950000|2022-04-13 19:42:30|492.41|490.01|492.31|489.91|492.41|490.01|492.31|489.91|0
1649878960000|2022-04-13 19:42:40|492.52|490.12|492.1|489.7|492.73|490.33|492.1|489.7|0
1649878970000|2022-04-13 19:42:50|492.31|489.91|491.89|489.49|492.31|489.91|491.89|489.49|0
1649878980000|2022-04-13 19:43:00|492.1|489.7|492.31|489.91|492.31|489.91|491.99|489.59|0
1649878990000|2022-04-13 19:43:10|492.73|490.33|492.31|489.91|492.73|490.33|492.1|489.7|0
1649879000000|2022-04-13 19:43:20|492.41|490.01|492.73|490.33|492.73|490.33|492.41|490.01|0
1649879010000|2022-04-13 19:43:30|492.52|490.12|492.1|489.7|492.52|490.12|492.1|489.7|0
1649879020000|2022-04-13 19:43:40|491.89|489.49|491.68|489.28|491.89|489.49|491.68|489.28|0
1649879030000|2022-04-13 19:43:50|491.89|489.49|492.1|489.7|492.31|489.91|491.68|489.28|0
1649879040000|2022-04-13 19:44:00|492.31|489.91|492.73|490.33|492.73|490.33|492.31|489.91|0
1649879050000|2022-04-13 19:44:10|492.94|490.54|492.52|490.12|493.15|490.75|492.52|490.12|0
1649879060000|2022-04-13 19:44:20|492.62|490.22|492.73|490.33|492.73|490.33|492.52|490.12|0
1649879070000|2022-04-13 19:44:30|492.94|490.54|492.52|490.12|492.94|490.54|492.52|490.12|0
1649879080000|2022-04-13 19:44:40|492.31|489.91|492.94|490.54|492.94|490.54|492.31|489.91|0
1649879090000|2022-04-13 19:44:50|493.04|490.64|493.15|490.75|493.36|490.96|493.04|490.64|0
1649879100000|2022-04-13 19:45:00|493.78|491.38|493.78|491.38|493.99|491.59|493.78|491.38|0
1649879110000|2022-04-13 19:45:10|494.2|491.8|493.78|491.38|494.2|491.8|493.57|491.17|0
1649879120000|2022-04-13 19:45:20|493.57|491.17|493.57|491.17|493.78|491.38|493.57|491.17|0
1649879130000|2022-04-13 19:45:30|493.36|490.96|493.36|490.96|493.36|490.96|493.15|490.75|0
1649879140000|2022-04-13 19:45:40|493.78|491.38|494.2|491.8|494.2|491.8|493.57|491.17|0
1649879150000|2022-04-13 19:45:50|493.99|491.59|493.99|491.59|493.99|491.59|493.99|491.59|0
1649879160000|2022-04-13 19:46:00|494.41|492.01|494.62|492.22|494.62|492.22|494.41|492.01|0
1649879170000|2022-04-13 19:46:10|494.83|492.43|494.83|492.43|494.83|492.43|494.62|492.22|0
1649879180000|2022-04-13 19:46:20|495.04|492.64|494.62|492.22|495.04|492.64|494.62|492.22|0
1649879190000|2022-04-13 19:46:30|494.82|492.42|495.03|492.63|495.03|492.63|494.82|492.42|0
1649879200000|2022-04-13 19:46:40|494.82|492.42|494.61|492.21|494.82|492.42|494.61|492.21|0
1649879210000|2022-04-13 19:46:50|494.82|492.42|495.03|492.63|495.03|492.63|494.82|492.42|0
1649879220000|2022-04-13 19:47:00|495.24|492.84|494.93|492.53|495.24|492.84|494.82|492.42|0
1649879230000|2022-04-13 19:47:10|494.82|492.42|494.82|492.42|494.82|492.42|494.61|492.21|0
1649879240000|2022-04-13 19:47:20|495.03|492.63|494.82|492.42|495.03|492.63|494.82|492.42|0
1649879250000|2022-04-13 19:47:30|494.72|492.32|494.19|491.79|494.72|492.32|494.19|491.79|0
1649879260000|2022-04-13 19:47:40|493.98|491.58|493.98|491.58|493.98|491.58|493.98|491.58|0
1649879270000|2022-04-13 19:47:50|494.19|491.79|494.19|491.79|494.19|491.79|493.56|491.16|0
1649879280000|2022-04-13 19:48:00|493.98|491.58|493.98|491.58|494.19|491.79|493.98|491.58|0
1649879290000|2022-04-13 19:48:10|493.77|491.37|492.93|490.53|493.77|491.37|492.93|490.53|0
1649879300000|2022-04-13 19:48:20|493.14|490.74|493.35|490.95|493.56|491.16|493.14|490.74|0
1649879310000|2022-04-13 19:48:30|492.73|490.33|492.93|490.53|492.93|490.53|492.73|490.33|0
1649879320000|2022-04-13 19:48:40|493.04|490.64|492.72|490.32|493.14|490.74|492.72|490.32|0
1649879330000|2022-04-13 19:48:50|492.93|490.53|493.35|490.95|493.35|490.95|492.93|490.53|0
1649879340000|2022-04-13 19:49:00|492.93|490.53|492.51|490.11|492.93|490.53|492.31|489.91|0
1649879350000|2022-04-13 19:49:10|492.72|490.32|492.41|490.01|492.72|490.32|492.41|490.01|0
1649879360000|2022-04-13 19:49:20|492.2|489.8|492.51|490.11|492.51|490.11|492.1|489.7|0
1649879370000|2022-04-13 19:49:30|492.72|490.32|493.56|491.16|493.56|491.16|492.72|490.32|0
1649879380000|2022-04-13 19:49:40|493.35|490.95|493.35|490.95|493.35|490.95|493.14|490.74|0
1649879390000|2022-04-13 19:49:50|493.98|491.58|494.19|491.79|494.4|492|493.98|491.58|0
1649879400000|2022-04-13 19:50:00|492.1|489.7|491.05|488.65|492.93|490.53|491.05|488.65|0
1649879410000|2022-04-13 19:50:10|490.84|488.44|490.63|488.23|490.84|488.44|489.37|486.97|0
1649879420000|2022-04-13 19:50:20|490.42|488.02|490.42|488.02|490.63|488.23|490.21|487.81|0
1649879430000|2022-04-13 19:50:30|490.21|487.81|489.79|487.39|490.21|487.81|489.79|487.39|0
1649879440000|2022-04-13 19:50:40|489.89|487.49|489.37|486.97|489.89|487.49|489.37|486.97|0
1649879450000|2022-04-13 19:50:50|489.58|487.18|491.47|489.07|491.47|489.07|489.58|487.18|0
1649879460000|2022-04-13 19:51:00|491.05|488.65|490.42|488.02|491.26|488.86|490.42|488.02|0
1649879470000|2022-04-13 19:51:10|490.84|488.44|491.47|489.07|491.68|489.28|490.84|488.44|0
1649879480000|2022-04-13 19:51:20|492.09|489.69|492.09|489.69|492.3|489.9|492.09|489.69|0
1649879490000|2022-04-13 19:51:30|491.47|489.07|491.88|489.48|491.88|489.48|491.47|489.07|0
1649879500000|2022-04-13 19:51:40|491.67|489.27|491.47|489.07|491.67|489.27|491.47|489.07|0
1649879510000|2022-04-13 19:51:50|491.26|488.86|491.67|489.27|491.67|489.27|491.05|488.65|0
1649879520000|2022-04-13 19:52:00|491.05|488.65|490.42|488.02|491.05|488.65|490.21|487.81|0
1649879530000|2022-04-13 19:52:10|490.1|487.7|490.21|487.81|490.21|487.81|490|487.6|0
1649879540000|2022-04-13 19:52:20|490|487.6|490.21|487.81|490.21|487.81|490|487.6|0
1649879550000|2022-04-13 19:52:30|489.79|487.39|489.79|487.39|489.79|487.39|489.79|487.39|0
1649879560000|2022-04-13 19:52:40|489.58|487.18|490.84|488.44|490.84|488.44|489.58|487.18|0
1649879570000|2022-04-13 19:52:50|491.05|488.65|491.25|488.85|491.25|488.85|491.05|488.65|0
1649879580000|2022-04-13 19:53:00|491.67|489.27|490.21|487.81|491.67|489.27|490.21|487.81|0
1649879590000|2022-04-13 19:53:10|490.42|488.02|491.05|488.65|491.05|488.65|490.42|488.02|0
1649879600000|2022-04-13 19:53:20|490.42|488.02|489.79|487.39|490.42|488.02|489.79|487.39|0
1649879610000|2022-04-13 19:53:30|489.58|487.18|490|487.6|490|487.6|489.58|487.18|0
1649879620000|2022-04-13 19:53:40|490.21|487.81|489.79|487.39|490.21|487.81|489.79|487.39|0
1649879630000|2022-04-13 19:53:50|489.58|487.18|489.37|486.97|489.58|487.18|489.37|486.97|0
1649879640000|2022-04-13 19:54:00|489.16|486.76|489.16|486.76|489.37|486.97|489.16|486.76|0
1649879650000|2022-04-13 19:54:10|488.95|486.55|488.11|485.71|488.95|486.55|488.11|485.71|0
1649879660000|2022-04-13 19:54:20|488.32|485.92|488.32|485.92|488.53|486.13|488.11|485.71|0
1649879670000|2022-04-13 19:54:30|487.7|485.3|487.91|485.51|487.91|485.51|487.7|485.3|0
1649879680000|2022-04-13 19:54:40|488.95|486.55|489.16|486.76|489.16|486.76|488.95|486.55|0
1649879690000|2022-04-13 19:54:50|489.37|486.97|488.95|486.55|489.37|486.97|488.74|486.34|0
1649879700000|2022-04-13 19:55:00|487.91|485.51|488.32|485.92|488.32|485.92|487.91|485.51|0
1649879710000|2022-04-13 19:55:10|488.74|486.34|488.32|485.92|488.95|486.55|488.32|485.92|0
1649879720000|2022-04-13 19:55:20|487.91|485.51|488.11|485.71|488.11|485.71|487.91|485.51|0
1649879730000|2022-04-13 19:55:30|487.91|485.51|488.11|485.71|488.11|485.71|487.91|485.51|0
1649879740000|2022-04-13 19:55:40|487.7|485.3|488.11|485.71|488.11|485.71|487.7|485.3|0
1649879750000|2022-04-13 19:55:50|487.9|485.5|488.32|485.92|488.32|485.92|487.7|485.3|0
1649879760000|2022-04-13 19:56:00|487.9|485.5|487.9|485.5|488.11|485.71|487.9|485.5|0
1649879770000|2022-04-13 19:56:10|488.11|485.71|488.11|485.71|488.32|485.92|488.11|485.71|0
1649879780000|2022-04-13 19:56:20|488.53|486.13|488.53|486.13|488.74|486.34|488.53|486.13|0
1649879790000|2022-04-13 19:56:30|488.32|485.92|488.11|485.71|488.32|485.92|487.9|485.5|0
1649879800000|2022-04-13 19:56:40|487.9|485.5|488.32|485.92|488.32|485.92|487.9|485.5|0
1649879810000|2022-04-13 19:56:50|488.53|486.13|489.58|487.18|489.58|487.18|488.53|486.13|0
1649879820000|2022-04-13 19:57:00|489.37|486.97|489.16|486.76|489.58|487.18|489.16|486.76|0
1649879830000|2022-04-13 19:57:10|489.58|487.18|489.37|486.97|489.58|487.18|489.37|486.97|0
1649879840000|2022-04-13 19:57:20|488.7|486.3|488.91|486.51|489.12|486.72|488.7|486.3|0
1649879850000|2022-04-13 19:57:30|489.12|486.72|488.8|486.4|489.12|486.72|488.8|486.4|0
1649879860000|2022-04-13 19:57:40|488.7|486.3|488.7|486.3|488.7|486.3|488.49|486.09|0
1649879870000|2022-04-13 19:57:50|488.8|486.4|488.91|486.51|489.12|486.72|488.8|486.4|0
1649879880000|2022-04-13 19:58:00|488.7|486.3|487.86|485.46|488.7|486.3|487.86|485.46|0
1649879890000|2022-04-13 19:58:10|487.65|485.25|487.86|485.46|488.07|485.67|487.65|485.25|0
1649879900000|2022-04-13 19:58:20|488.49|486.09|488.07|485.67|488.49|486.09|488.07|485.67|0
1649879910000|2022-04-13 19:58:30|487.86|485.46|487.86|485.46|488.07|485.67|487.86|485.46|0
1649879920000|2022-04-13 19:58:40|487.65|485.25|488.07|485.67|488.07|485.67|487.65|485.25|0
1649879930000|2022-04-13 19:58:50|488.28|485.88|487.86|485.46|488.49|486.09|487.86|485.46|0
1649879940000|2022-04-13 19:59:00|487.44|485.04|486.19|483.79|487.44|485.04|486.19|483.79|0
1649879950000|2022-04-13 19:59:10|486.4|484|486.81|484.41|486.81|484.41|486.4|484|0
1649879960000|2022-04-13 19:59:20|487.02|484.62|487.23|484.83|487.23|484.83|486.4|484|0
1649879970000|2022-04-13 19:59:30|487.02|484.62|487.86|485.46|487.86|485.46|487.02|484.62|0
1649879980000|2022-04-13 19:59:40|488.49|486.09|489.12|486.72|489.12|486.72|488.49|486.09|0
1649879990000|2022-04-13 19:59:50|489.74|487.34|488.7|486.3|490.16|487.76|488.7|486.3|0
1649880000000|2022-04-13 20:00:00|489.32|486.92|486.6|484.2|489.32|486.92|486.6|484.2|0
1649880010000|2022-04-13 20:00:10|485.98|483.58|486.6|484.2|486.6|484.2|485.98|483.58|0
1649880020000|2022-04-13 20:00:20|487.02|484.62|487.02|484.62|487.02|484.62|486.81|484.41|0
1649880030000|2022-04-13 20:00:30|486.81|484.41|487.23|484.83|487.23|484.83|486.81|484.41|0
1649880040000|2022-04-13 20:00:40|487.02|484.62|486.6|484.2|487.02|484.62|486.6|484.2|0
1649880050000|2022-04-13 20:00:50|486.39|483.99|485.98|483.58|486.39|483.99|485.98|483.58|0
1649880060000|2022-04-13 20:01:00|485.77|483.37|485.98|483.58|485.98|483.58|485.77|483.37|0
1649880070000|2022-04-13 20:01:10|486.19|483.79|486.81|484.41|486.81|484.41|486.19|483.79|0
1649880080000|2022-04-13 20:01:20|486.6|484.2|487.02|484.62|487.23|484.83|486.6|484.2|0
1649880090000|2022-04-13 20:01:30|486.81|484.41|487.23|484.83|487.23|484.83|486.81|484.41|0
1649880100000|2022-04-13 20:01:40|487.02|484.62|486.39|483.99|487.02|484.62|486.39|483.99|0
1649880110000|2022-04-13 20:01:50|486.18|483.78|486.39|483.99|486.6|484.2|486.18|483.78|0
1649880120000|2022-04-13 20:02:00|486.49|484.09|486.39|483.99|486.6|484.2|486.39|483.99|0
1649880130000|2022-04-13 20:02:10|486.6|484.2|486.39|483.99|486.6|484.2|486.39|483.99|0
1649880150000|2022-04-13 20:02:30|486.6|484.2|486.6|484.2|486.81|484.41|486.6|484.2|0
1649880160000|2022-04-13 20:02:40|486.7|484.3|486.81|484.41|486.81|484.41|486.7|484.3|0
1649880170000|2022-04-13 20:02:50|487.02|484.62|487.44|485.04|487.44|485.04|487.02|484.62|0
1649880180000|2022-04-13 20:03:00|487.23|484.83|487.02|484.62|487.23|484.83|487.02|484.62|0
1649880190000|2022-04-13 20:03:10|486.81|484.41|486.6|484.2|486.81|484.41|486.6|484.2|0
1649880200000|2022-04-13 20:03:20|486.81|484.41|486.81|484.41|486.81|484.41|486.81|484.41|0
1649880210000|2022-04-13 20:03:30|486.6|484.2|486.6|484.2|486.81|484.41|486.6|484.2|0
1649880220000|2022-04-13 20:03:40|486.81|484.41|486.6|484.2|486.81|484.41|486.6|484.2|0
1649880230000|2022-04-13 20:03:50|486.39|483.99|486.6|484.2|486.6|484.2|486.39|483.99|0
1649880240000|2022-04-13 20:04:00|486.39|483.99|486.81|484.41|486.81|484.41|486.39|483.99|0
1649880250000|2022-04-13 20:04:10|486.6|484.2|486.18|483.78|486.6|484.2|486.18|483.78|0
1649880260000|2022-04-13 20:04:20|485.97|483.57|485.56|483.16|485.97|483.57|485.56|483.16|0
1649880270000|2022-04-13 20:04:30|485.35|482.95|485.76|483.36|485.76|483.36|485.35|482.95|0
1649880280000|2022-04-13 20:04:40|485.56|483.16|485.76|483.36|485.76|483.36|485.56|483.16|0
1649880290000|2022-04-13 20:04:50|485.97|483.57|486.18|483.78|486.39|483.99|485.97|483.57|0
1649880300000|2022-04-13 20:05:00|485.97|483.57|485.35|482.95|485.97|483.57|485.35|482.95|0
1649880310000|2022-04-13 20:05:10|485.56|483.16|485.76|483.36|485.76|483.36|485.56|483.16|0
1649880320000|2022-04-13 20:05:20|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1649880330000|2022-04-13 20:05:30|485.56|483.16|485.35|482.95|485.56|483.16|485.35|482.95|0
1649880350000|2022-04-13 20:05:50|485.55|483.15|485.55|483.15|485.55|483.15|485.55|483.15|0
1649880360000|2022-04-13 20:06:00|485.76|483.36|485.55|483.15|485.76|483.36|485.55|483.15|0
1649880370000|2022-04-13 20:06:10|485.97|483.57|485.76|483.36|485.97|483.57|485.76|483.36|0
1649880380000|2022-04-13 20:06:20|485.86|483.46|485.76|483.36|485.97|483.57|485.76|483.36|0
1649880390000|2022-04-13 20:06:30|485.86|483.46|485.76|483.36|485.86|483.46|485.76|483.36|0
1649880410000|2022-04-13 20:06:50|485.86|483.46|485.97|483.57|485.97|483.57|485.86|483.46|0
1649880420000|2022-04-13 20:07:00|485.76|483.36|485.76|483.36|485.76|483.36|485.76|483.36|0
1649880430000|2022-04-13 20:07:10|485.97|483.57|485.76|483.36|485.97|483.57|485.76|483.36|0
1649880450000|2022-04-13 20:07:30|485.55|483.15|485.76|483.36|485.76|483.36|485.55|483.15|0
1649880460000|2022-04-13 20:07:40|485.55|483.15|485.34|482.94|485.55|483.15|485.34|482.94|0
1649880480000|2022-04-13 20:08:00|485.44|483.04|485.55|483.15|485.55|483.15|485.44|483.04|0
1649880510000|2022-04-13 20:08:30|485.76|483.36|485.76|483.36|485.76|483.36|485.76|483.36|0
1649880520000|2022-04-13 20:08:40|485.97|483.57|485.97|483.57|485.97|483.57|485.97|483.57|0
1649880540000|2022-04-13 20:09:00|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1649880550000|2022-04-13 20:09:10|486.6|484.2|486.39|483.99|486.6|484.2|486.39|483.99|0
1649880560000|2022-04-13 20:09:20|486.18|483.78|486.39|483.99|486.39|483.99|486.18|483.78|0
1649880570000|2022-04-13 20:09:30|486.18|483.78|486.39|483.99|486.39|483.99|486.18|483.78|0
1649880590000|2022-04-13 20:09:50|486.18|483.78|486.39|483.99|486.39|483.99|486.18|483.78|0
1649880600000|2022-04-13 20:10:00|486.18|483.78|486.39|483.99|486.39|483.99|486.18|483.78|0
1649880610000|2022-04-13 20:10:10|485.97|483.57|485.97|483.57|485.97|483.57|485.97|483.57|0
1649880620000|2022-04-13 20:10:20|486.18|483.78|485.97|483.57|486.18|483.78|485.97|483.57|0
1649880630000|2022-04-13 20:10:30|486.18|483.78|486.18|483.78|486.18|483.78|486.18|483.78|0
1649880640000|2022-04-13 20:10:40|485.97|483.57|485.97|483.57|485.97|483.57|485.97|483.57|0
1649880670000|2022-04-13 20:11:10|486.18|483.78|486.18|483.78|486.18|483.78|486.18|483.78|0
1649880680000|2022-04-13 20:11:20|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1649880690000|2022-04-13 20:11:30|486.07|483.67|486.39|483.99|486.39|483.99|486.07|483.67|0
1649880710000|2022-04-13 20:11:50|486.18|483.78|486.18|483.78|486.18|483.78|486.18|483.78|0
1649880730000|2022-04-13 20:12:10|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1649880750000|2022-04-13 20:12:30|486.18|483.78|486.18|483.78|486.18|483.78|486.18|483.78|0
1649880760000|2022-04-13 20:12:40|485.97|483.57|485.97|483.57|485.97|483.57|485.97|483.57|0
1649880770000|2022-04-13 20:12:50|485.76|483.36|485.97|483.57|485.97|483.57|485.76|483.36|0
1649880780000|2022-04-13 20:13:00|486.18|483.78|486.18|483.78|486.18|483.78|485.97|483.57|0
1649880790000|2022-04-13 20:13:10|486.6|484.2|486.6|484.2|486.6|484.2|486.39|483.99|0
1649880800000|2022-04-13 20:13:20|486.8|484.4|487.22|484.82|487.22|484.82|486.8|484.4|0
1649880810000|2022-04-13 20:13:30|487.11|484.71|487.22|484.82|487.22|484.82|487.01|484.61|0
1649880820000|2022-04-13 20:13:40|487.01|484.61|487.01|484.61|487.01|484.61|487.01|484.61|0
1649880830000|2022-04-13 20:13:50|486.8|484.4|486.8|484.4|486.8|484.4|486.8|484.4|0
1649880840000|2022-04-13 20:14:00|486.39|483.99|486.28|483.88|486.39|483.99|486.18|483.78|0
1649880850000|2022-04-13 20:14:10|486.18|483.78|485.97|483.57|486.18|483.78|485.97|483.57|0
1649880870000|2022-04-13 20:14:30|485.76|483.36|485.55|483.15|485.76|483.36|485.55|483.15|0
1649880890000|2022-04-13 20:14:50|485.34|482.94|485.34|482.94|485.34|482.94|485.34|482.94|0
1649880910000|2022-04-13 20:15:10|485.54|482.74|485.75|482.95|485.75|482.95|485.54|482.74|0
1649880920000|2022-04-13 20:15:20|485.54|482.74|485.75|482.95|485.75|482.95|485.54|482.74|0
1649880930000|2022-04-13 20:15:30|485.96|483.16|485.96|483.16|485.96|483.16|485.96|483.16|0
1649880940000|2022-04-13 20:15:40|486.17|483.37|486.17|483.37|486.17|483.37|486.17|483.37|0
1649880950000|2022-04-13 20:15:50|485.96|483.16|485.96|483.16|485.96|483.16|485.96|483.16|0
1649880990000|2022-04-13 20:16:30|486.58|483.78|486.79|483.99|487|484.2|486.58|483.78|0
1649881020000|2022-04-13 20:17:00|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881030000|2022-04-13 20:17:10|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1649881060000|2022-04-13 20:17:40|487|484.2|486.79|483.99|487|484.2|486.79|483.99|0
1649881110000|2022-04-13 20:18:30|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881120000|2022-04-13 20:18:40|486.79|483.99|486.68|483.88|486.79|483.99|486.58|483.78|0
1649881130000|2022-04-13 20:18:50|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1649881160000|2022-04-13 20:19:20|486.58|483.78|486.37|483.57|486.58|483.78|486.37|483.57|0
1649881170000|2022-04-13 20:19:30|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881200000|2022-04-13 20:20:00|486.79|483.99|486.79|483.99|486.79|483.99|486.58|483.78|0
1649881210000|2022-04-13 20:20:10|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881220000|2022-04-13 20:20:20|486.37|483.57|486.37|483.57|486.37|483.57|486.37|483.57|0
1649881290000|2022-04-13 20:21:30|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881320000|2022-04-13 20:22:00|486.37|483.57|486.37|483.57|486.37|483.57|486.37|483.57|0
1649881380000|2022-04-13 20:23:00|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881460000|2022-04-13 20:24:20|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1649881490000|2022-04-13 20:24:50|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881500000|2022-04-13 20:25:00|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1649881510000|2022-04-13 20:25:10|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881520000|2022-04-13 20:25:20|486.37|483.57|486.58|483.78|486.58|483.78|486.37|483.57|0
1649881540000|2022-04-13 20:25:40|486.79|483.99|486.68|483.88|486.79|483.99|486.68|483.88|0
1649881550000|2022-04-13 20:25:50|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881560000|2022-04-13 20:26:00|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1649881570000|2022-04-13 20:26:10|486.58|483.78|486.68|483.88|486.79|483.99|486.58|483.78|0
1649881580000|2022-04-13 20:26:20|486.58|483.78|486.37|483.57|486.58|483.78|486.37|483.57|0
1649881590000|2022-04-13 20:26:30|486.58|483.78|486.58|483.78|486.79|483.99|486.58|483.78|0
1649881600000|2022-04-13 20:26:40|486.37|483.57|487|484.2|487|484.2|486.37|483.57|0
1649881620000|2022-04-13 20:27:00|486.79|483.99|486.58|483.78|486.79|483.99|486.58|483.78|0
1649881640000|2022-04-13 20:27:20|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1649881650000|2022-04-13 20:27:30|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881670000|2022-04-13 20:27:50|486.79|483.99|486.79|483.99|486.79|483.99|486.79|483.99|0
1649881710000|2022-04-13 20:28:30|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1649881730000|2022-04-13 20:28:50|486.58|483.78|486.58|483.78|486.58|483.78|486.58|483.78|0
1649881760000|2022-04-13 20:29:20|486.37|483.57|486.37|483.57|486.37|483.57|486.37|483.57|0
1649881830000|2022-04-13 20:30:30|486.57|483.77|486.37|483.57|486.57|483.77|486.37|483.57|0
1649881870000|2022-04-13 20:31:10|486.36|483.56|486.36|483.56|486.36|483.56|486.36|483.56|0
1649881990000|2022-04-13 20:33:10|486.57|483.77|486.46|483.66|486.57|483.77|486.46|483.66|0
1649882000000|2022-04-13 20:33:20|486.36|483.56|486.36|483.56|486.36|483.56|486.36|483.56|0
1649882060000|2022-04-13 20:34:20|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1649882170000|2022-04-13 20:36:10|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1649882180000|2022-04-13 20:36:20|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1649882230000|2022-04-13 20:37:10|486.36|483.56|486.57|483.77|486.57|483.77|486.36|483.56|0
1649882260000|2022-04-13 20:37:40|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1649882290000|2022-04-13 20:38:10|486.67|483.87|486.67|483.87|486.67|483.87|486.67|483.87|0
1649882300000|2022-04-13 20:38:20|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1649882320000|2022-04-13 20:38:40|486.36|483.56|486.46|483.66|486.46|483.66|486.36|483.56|0
1649882330000|2022-04-13 20:38:50|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1649882370000|2022-04-13 20:39:30|486.46|483.66|486.36|483.56|486.46|483.66|486.36|483.56|0
1649882380000|2022-04-13 20:39:40|486.46|483.66|486.36|483.56|486.46|483.66|486.36|483.56|0
1649882400000|2022-04-13 20:40:00|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1649882490000|2022-04-13 20:41:30|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1649882510000|2022-04-13 20:41:50|486.36|483.56|486.57|483.77|486.57|483.77|486.36|483.56|0
1649882540000|2022-04-13 20:42:20|486.36|483.56|486.36|483.56|486.36|483.56|486.36|483.56|0
1649882580000|2022-04-13 20:43:00|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1649882600000|2022-04-13 20:43:20|486.98|484.18|486.67|483.87|486.98|484.18|486.57|483.77|0
1649882610000|2022-04-13 20:43:30|486.57|483.77|486.67|483.87|486.67|483.87|486.57|483.77|0
1649882620000|2022-04-13 20:43:40|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649882650000|2022-04-13 20:44:10|486.57|483.77|486.77|483.97|486.77|483.97|486.57|483.77|0
1649882680000|2022-04-13 20:44:40|486.57|483.77|486.77|483.97|486.77|483.97|486.57|483.77|0
1649882700000|2022-04-13 20:45:00|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649882760000|2022-04-13 20:46:00|486.36|483.56|486.36|483.56|486.36|483.56|486.36|483.56|0
1649882780000|2022-04-13 20:46:20|486.35|483.55|486.35|483.55|486.35|483.55|486.35|483.55|0
1649882790000|2022-04-13 20:46:30|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649882800000|2022-04-13 20:46:40|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649882810000|2022-04-13 20:46:50|486.98|484.18|486.98|484.18|486.98|484.18|486.98|484.18|0
1649882820000|2022-04-13 20:47:00|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649882850000|2022-04-13 20:47:30|486.98|484.18|486.98|484.18|486.98|484.18|486.98|484.18|0
1649882860000|2022-04-13 20:47:40|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649882870000|2022-04-13 20:47:50|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649882880000|2022-04-13 20:48:00|486.35|483.55|486.35|483.55|486.35|483.55|486.35|483.55|0
1649882890000|2022-04-13 20:48:10|486.56|483.76|486.66|483.86|486.77|483.97|486.56|483.76|0
1649882900000|2022-04-13 20:48:20|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649882910000|2022-04-13 20:48:30|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649882930000|2022-04-13 20:48:50|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649882940000|2022-04-13 20:49:00|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649882980000|2022-04-13 20:49:40|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649883020000|2022-04-13 20:50:20|486.35|483.55|486.35|483.55|486.35|483.55|486.35|483.55|0
1649883030000|2022-04-13 20:50:30|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649883040000|2022-04-13 20:50:40|486.35|483.55|486.35|483.55|486.45|483.65|486.35|483.55|0
1649883080000|2022-04-13 20:51:20|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649883110000|2022-04-13 20:51:50|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649883120000|2022-04-13 20:52:00|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649883170000|2022-04-13 20:52:50|486.35|483.55|486.35|483.55|486.35|483.55|486.35|483.55|0
1649883220000|2022-04-13 20:53:40|486.56|483.76|486.35|483.55|486.56|483.76|486.35|483.55|0
1649883260000|2022-04-13 20:54:20|486.45|483.65|486.35|483.55|486.45|483.65|486.35|483.55|0
1649883280000|2022-04-13 20:54:40|486.56|483.76|486.35|483.55|486.56|483.76|486.35|483.55|0
1649883300000|2022-04-13 20:55:00|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649883310000|2022-04-13 20:55:10|486.35|483.55|486.45|483.65|486.45|483.65|486.35|483.55|0
1649883320000|2022-04-13 20:55:20|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1649883330000|2022-04-13 20:55:30|486.35|483.55|486.35|483.55|486.35|483.55|486.35|483.55|0
1649883420000|2022-04-13 20:57:00|486.56|483.76|486.56|483.76|486.56|483.76|486.45|483.65|0
1649883430000|2022-04-13 20:57:10|486.77|483.97|486.56|483.76|486.77|483.97|486.56|483.76|0
1649883470000|2022-04-13 20:57:50|486.45|483.65|486.45|483.65|486.45|483.65|486.45|483.65|0
1649883480000|2022-04-13 20:58:00|486.35|483.55|486.35|483.55|486.56|483.76|486.35|483.55|0
1649883520000|2022-04-13 20:58:40|486.14|483.34|485.93|483.13|486.14|483.34|485.93|483.13|0
1649883560000|2022-04-13 20:59:20|485.82|483.02|485.82|483.02|485.82|483.02|485.82|483.02|0
1649883570000|2022-04-13 20:59:30|485.72|482.92|485.72|482.92|485.72|482.92|485.72|482.92|0
1649883590000|2022-04-13 20:59:50|485.61|482.81|485.82|483.02|485.82|483.02|485.61|482.81|0
1649883600000|2022-04-13 21:00:00|485.7|482.9|485.7|482.9|485.7|482.9|485.7|482.9|0
1649883620000|2022-04-13 21:00:20|485.98|483.18|485.98|483.18|485.98|483.18|485.98|483.18|0
1649883630000|2022-04-13 21:00:30|485.7|482.9|485.7|482.9|485.7|482.9|485.7|482.9|0
1649883650000|2022-04-13 21:00:50|485.98|483.18|485.98|483.18|485.98|483.18|485.98|483.18|0
1649883670000|2022-04-13 21:01:10|485.7|482.9|485.7|482.9|485.7|482.9|485.7|482.9|0
1649883690000|2022-04-13 21:01:30|485.98|483.18|485.98|483.18|485.98|483.18|485.98|483.18|0
1649883710000|2022-04-13 21:01:50|485.83|483.03|485.83|483.03|485.83|483.03|485.83|483.03|0
1649883720000|2022-04-13 21:02:00|485.98|483.18|485.98|483.18|485.98|483.18|485.98|483.18|0
1649883730000|2022-04-13 21:02:10|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1649883740000|2022-04-13 21:02:20|485.92|483.12|485.83|483.03|485.92|483.12|485.83|483.03|0
1649883760000|2022-04-13 21:02:40|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649883780000|2022-04-13 21:03:00|485.83|483.03|485.83|483.03|485.83|483.03|485.83|483.03|0
1649883790000|2022-04-13 21:03:10|486.06|483.26|486.06|483.26|486.06|483.26|486.06|483.26|0
1649883820000|2022-04-13 21:03:40|486.09|483.29|486.09|483.29|486.09|483.29|486.09|483.29|0
1649883850000|2022-04-13 21:04:10|486.06|483.26|485.88|483.08|486.06|483.26|485.88|483.08|0
1649883860000|2022-04-13 21:04:20|486.06|483.26|486.06|483.26|486.06|483.26|485.82|483.02|0
1649883900000|2022-04-13 21:05:00|485.82|483.02|486.06|483.26|486.06|483.26|485.82|483.02|0
1649883910000|2022-04-13 21:05:10|485.88|483.08|486.06|483.26|486.06|483.26|485.88|483.08|0
1649883920000|2022-04-13 21:05:20|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649883960000|2022-04-13 21:06:00|485.86|483.06|485.7|482.9|485.86|483.06|485.7|482.9|0
1649884000000|2022-04-13 21:06:40|485.73|482.93|485.73|482.93|485.73|482.93|485.73|482.93|0
1649884010000|2022-04-13 21:06:50|485.7|482.9|485.67|482.87|485.7|482.9|485.67|482.87|0
1649884030000|2022-04-13 21:07:10|485.7|482.9|485.7|482.9|485.7|482.9|485.67|482.87|0
1649884050000|2022-04-13 21:07:30|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649884080000|2022-04-13 21:08:00|485.7|482.9|485.7|482.9|485.7|482.9|485.7|482.9|0
1649884170000|2022-04-13 21:09:30|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649884190000|2022-04-13 21:09:50|485.7|482.9|485.7|482.9|485.7|482.9|485.7|482.9|0
1649884220000|2022-04-13 21:10:20|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649884230000|2022-04-13 21:10:30|485.7|482.9|485.7|482.9|485.7|482.9|485.7|482.9|0
1649884250000|2022-04-13 21:10:50|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1649884400000|2022-04-13 21:13:20|485.67|482.87|485.63|482.83|485.67|482.87|485.6|482.8|0
1649884420000|2022-04-13 21:13:40|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649884440000|2022-04-13 21:14:00|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1649884470000|2022-04-13 21:14:30|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649884490000|2022-04-13 21:14:50|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1649884550000|2022-04-13 21:15:50|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649884580000|2022-04-13 21:16:20|485.82|483.02|485.67|482.87|485.82|483.02|485.67|482.87|0
1649884610000|2022-04-13 21:16:50|485.63|482.83|485.63|482.83|485.63|482.83|485.63|482.83|0
1649884630000|2022-04-13 21:17:10|485.67|482.87|485.67|482.87|485.67|482.87|485.63|482.83|0
1649884650000|2022-04-13 21:17:30|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1649884700000|2022-04-13 21:18:20|485.85|483.05|485.85|483.05|485.85|483.05|485.69|482.89|0
1649884720000|2022-04-13 21:18:40|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1649884820000|2022-04-13 21:20:20|486.14|483.34|486.14|483.34|486.14|483.34|486.14|483.34|0
1649884840000|2022-04-13 21:20:40|486.21|483.41|486.21|483.41|486.21|483.41|486.21|483.41|0
1649884850000|2022-04-13 21:20:50|486.27|483.47|486.27|483.47|486.27|483.47|486.27|483.47|0
1649884860000|2022-04-13 21:21:00|486.3|483.5|486.51|483.71|486.51|483.71|486.3|483.5|0
1649884950000|2022-04-13 21:22:30|486.48|483.68|486.48|483.68|486.48|483.68|486.48|483.68|0
1649884980000|2022-04-13 21:23:00|486.51|483.71|486.54|483.74|486.54|483.74|486.51|483.71|0
1649884990000|2022-04-13 21:23:10|486.48|483.68|486.48|483.68|486.48|483.68|486.48|483.68|0
1649885000000|2022-04-13 21:23:20|486.54|483.74|486.48|483.68|486.54|483.74|486.48|483.68|0
1649885010000|2022-04-13 21:23:30|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1649885020000|2022-04-13 21:23:40|486.48|483.68|486.48|483.68|486.48|483.68|486.48|483.68|0
1649885040000|2022-04-13 21:24:00|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1649885050000|2022-04-13 21:24:10|486.48|483.68|486.48|483.68|486.48|483.68|486.48|483.68|0
1649885070000|2022-04-13 21:24:30|486.45|483.65|486.48|483.68|486.48|483.68|486.45|483.65|0
1649885160000|2022-04-13 21:26:00|486.41|483.61|486.41|483.61|486.41|483.61|486.41|483.61|0
1649885330000|2022-04-13 21:28:50|486.39|483.59|486.39|483.59|486.39|483.59|486.39|483.59|0
1649885350000|2022-04-13 21:29:10|486.38|483.58|486.41|483.61|486.41|483.61|486.38|483.58|0
1649885530000|2022-04-13 21:32:10|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1649885800000|2022-04-13 21:36:40|486.47|483.67|486.47|483.67|486.47|483.67|486.47|483.67|0
1649885940000|2022-04-13 21:39:00|486.5|483.7|486.5|483.7|486.5|483.7|486.5|483.7|0
1649885990000|2022-04-13 21:39:50|486.49|483.69|486.49|483.69|486.49|483.69|486.49|483.69|0
1649886360000|2022-04-13 21:46:00|486.47|483.67|486.47|483.67|486.47|483.67|486.47|483.67|0
1649886430000|2022-04-13 21:47:10|486.37|483.57|486.37|483.57|486.37|483.57|486.37|483.57|0
1649886440000|2022-04-13 21:47:20|486.43|483.63|486.43|483.63|486.43|483.63|486.43|483.63|0
1649886480000|2022-04-13 21:48:00|486.37|483.57|486.37|483.57|486.37|483.57|486.37|483.57|0
1649886510000|2022-04-13 21:48:30|486.4|483.6|486.31|483.51|486.4|483.6|486.31|483.51|0
1649886530000|2022-04-13 21:48:50|486.3|483.5|486.3|483.5|486.3|483.5|486.3|483.5|0
1649886540000|2022-04-13 21:49:00|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1649886600000|2022-04-13 21:50:00|486.46|483.66|486.46|483.66|486.46|483.66|486.46|483.66|0
1649886630000|2022-04-13 21:50:30|486.43|483.63|486.43|483.63|486.43|483.63|486.43|483.63|0
1649886740000|2022-04-13 21:52:20|486.46|483.66|486.46|483.66|486.46|483.66|486.46|483.66|0
1649886810000|2022-04-13 21:53:30|486.43|483.63|486.43|483.63|486.43|483.63|486.43|483.63|0
1649886980000|2022-04-13 21:56:20|486.46|483.66|486.46|483.66|486.46|483.66|486.46|483.66|0
1649887010000|2022-04-13 21:56:50|486.37|483.57|486.37|483.57|486.37|483.57|486.37|483.57|0
1649887050000|2022-04-13 21:57:30|486.27|483.47|486.27|483.47|486.3|483.5|486.27|483.47|0
1649887200000|2022-04-13 22:00:00|486.2|483.4|486.2|483.4|486.2|483.4|485.78|482.98|0
1649887210000|2022-04-13 22:00:10|485.89|483.09|486.1|483.3|486.1|483.3|485.89|483.09|0
1649887220000|2022-04-13 22:00:20|486.31|483.51|486.31|483.51|486.31|483.51|486.31|483.51|0
1649887230000|2022-04-13 22:00:30|486.51|483.71|486.51|483.71|486.51|483.71|486.51|483.71|0
1649887250000|2022-04-13 22:00:50|486.31|483.51|486.31|483.51|486.51|483.71|486.31|483.51|0
1649887260000|2022-04-13 22:01:00|486.41|483.61|486.31|483.51|486.41|483.61|486.31|483.51|0
1649887270000|2022-04-13 22:01:10|486.41|483.61|486.1|483.3|486.41|483.61|486.1|483.3|0
1649887280000|2022-04-13 22:01:20|485.89|483.09|485.89|483.09|486.1|483.3|485.89|483.09|0
1649887300000|2022-04-13 22:01:40|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1649887310000|2022-04-13 22:01:50|485.99|483.19|485.89|483.09|485.99|483.19|485.89|483.09|0
1649887320000|2022-04-13 22:02:00|485.78|482.98|485.89|483.09|485.89|483.09|485.78|482.98|0
1649887330000|2022-04-13 22:02:10|485.78|482.98|485.89|483.09|485.89|483.09|485.78|482.98|0
1649887350000|2022-04-13 22:02:30|485.99|483.19|485.89|483.09|485.99|483.19|485.78|482.98|0
1649887360000|2022-04-13 22:02:40|486.1|483.3|485.89|483.09|486.1|483.3|485.89|483.09|0
1649887370000|2022-04-13 22:02:50|485.78|482.98|485.89|483.09|485.89|483.09|485.78|482.98|0
1649887380000|2022-04-13 22:03:00|485.78|482.98|485.68|482.88|485.89|483.09|485.68|482.88|0
1649887400000|2022-04-13 22:03:20|485.47|482.67|485.47|482.67|485.68|482.88|485.47|482.67|0
1649887440000|2022-04-13 22:04:00|485.57|482.77|485.57|482.77|485.57|482.77|485.57|482.77|0
1649887450000|2022-04-13 22:04:10|485.47|482.67|485.47|482.67|485.47|482.67|485.47|482.67|0
1649887470000|2022-04-13 22:04:30|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1649887480000|2022-04-13 22:04:40|485.57|482.77|485.57|482.77|485.68|482.88|485.57|482.77|0
1649887490000|2022-04-13 22:04:50|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1649887510000|2022-04-13 22:05:10|485.47|482.67|485.57|482.77|485.68|482.88|485.47|482.67|0
1649887520000|2022-04-13 22:05:20|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1649887530000|2022-04-13 22:05:30|485.78|482.98|485.78|482.98|485.78|482.98|485.78|482.98|0
1649887540000|2022-04-13 22:05:40|485.68|482.88|485.78|482.98|485.78|482.98|485.68|482.88|0
1649887550000|2022-04-13 22:05:50|485.88|483.08|485.88|483.08|485.88|483.08|485.88|483.08|0
1649887570000|2022-04-13 22:06:10|485.98|483.18|485.98|483.18|485.98|483.18|485.98|483.18|0
1649887580000|2022-04-13 22:06:20|486.09|483.29|485.88|483.08|486.09|483.29|485.88|483.08|0
1649887600000|2022-04-13 22:06:40|485.67|482.87|485.77|482.97|485.77|482.97|485.67|482.87|0
1649887620000|2022-04-13 22:07:00|485.88|483.08|485.88|483.08|485.88|483.08|485.88|483.08|0
1649887650000|2022-04-13 22:07:30|485.77|482.97|485.77|482.97|485.77|482.97|485.77|482.97|0
1649887660000|2022-04-13 22:07:40|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649887730000|2022-04-13 22:08:50|485.56|482.76|485.67|482.87|485.67|482.87|485.56|482.76|0
1649887740000|2022-04-13 22:09:00|485.46|482.66|485.46|482.66|485.46|482.66|485.46|482.66|0
1649887760000|2022-04-13 22:09:20|485.56|482.76|485.46|482.66|485.67|482.87|485.46|482.66|0
1649887770000|2022-04-13 22:09:30|485.56|482.76|485.56|482.76|485.56|482.76|485.56|482.76|0
1649887780000|2022-04-13 22:09:40|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649887800000|2022-04-13 22:10:00|485.77|482.97|485.67|482.87|485.77|482.97|485.67|482.87|0
1649887820000|2022-04-13 22:10:20|485.56|482.76|485.67|482.87|485.67|482.87|485.56|482.76|0
1649887860000|2022-04-13 22:11:00|485.77|482.97|485.67|482.87|485.77|482.97|485.67|482.87|0
1649887870000|2022-04-13 22:11:10|485.77|482.97|485.67|482.87|485.77|482.97|485.67|482.87|0
1649887880000|2022-04-13 22:11:20|485.56|482.76|485.46|482.66|485.56|482.76|485.46|482.66|0
1649887910000|2022-04-13 22:11:50|485.56|482.76|485.67|482.87|485.67|482.87|485.56|482.76|0
1649887920000|2022-04-13 22:12:00|485.46|482.66|485.46|482.66|485.46|482.66|485.46|482.66|0
1649887940000|2022-04-13 22:12:20|485.56|482.76|485.56|482.76|485.56|482.76|485.56|482.76|0
1649887950000|2022-04-13 22:12:30|485.46|482.66|485.46|482.66|485.46|482.66|485.46|482.66|0
1649887970000|2022-04-13 22:12:50|485.56|482.76|485.67|482.87|485.67|482.87|485.56|482.76|0
1649888000000|2022-04-13 22:13:20|485.46|482.66|485.46|482.66|485.46|482.66|485.46|482.66|0
1649888010000|2022-04-13 22:13:30|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649888020000|2022-04-13 22:13:40|485.56|482.76|485.56|482.76|485.67|482.87|485.56|482.76|0
1649888030000|2022-04-13 22:13:50|485.67|482.87|485.56|482.76|485.67|482.87|485.56|482.76|0
1649888040000|2022-04-13 22:14:00|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1649888060000|2022-04-13 22:14:20|485.88|483.08|485.88|483.08|485.88|483.08|485.88|483.08|0
1649888100000|2022-04-13 22:15:00|485.67|482.87|485.88|483.08|485.88|483.08|485.67|482.87|0
1649888110000|2022-04-13 22:15:10|486.09|483.29|486.09|483.29|486.09|483.29|486.09|483.29|0
1649888120000|2022-04-13 22:15:20|486.19|483.39|486.09|483.29|486.19|483.39|486.09|483.29|0
1649888130000|2022-04-13 22:15:30|486.3|483.5|486.5|483.7|486.5|483.7|486.3|483.5|0
1649888140000|2022-04-13 22:15:40|486.3|483.5|486.5|483.7|486.5|483.7|486.3|483.5|0
1649888160000|2022-04-13 22:16:00|486.6|483.8|486.71|483.91|486.71|483.91|486.6|483.8|0
1649888170000|2022-04-13 22:16:10|486.5|483.7|486.3|483.5|486.5|483.7|486.3|483.5|0
1649888190000|2022-04-13 22:16:30|486.29|483.49|486.29|483.49|486.29|483.49|486.29|483.49|0
1649888200000|2022-04-13 22:16:40|486.19|483.39|486.19|483.39|486.19|483.39|486.19|483.39|0
1649888210000|2022-04-13 22:16:50|486.29|483.49|486.29|483.49|486.29|483.49|486.29|483.49|0
1649888220000|2022-04-13 22:17:00|486.4|483.6|486.5|483.7|486.5|483.7|486.4|483.6|0
1649888230000|2022-04-13 22:17:10|486.6|483.8|486.6|483.8|486.6|483.8|486.6|483.8|0
1649888240000|2022-04-13 22:17:20|486.5|483.7|486.5|483.7|486.5|483.7|486.5|483.7|0
1649888250000|2022-04-13 22:17:30|486.6|483.8|486.71|483.91|486.71|483.91|486.6|483.8|0
1649888260000|2022-04-13 22:17:40|486.92|484.12|486.92|484.12|486.92|484.12|486.92|484.12|0
1649888270000|2022-04-13 22:17:50|486.81|484.01|486.71|483.91|486.81|484.01|486.71|483.91|0
1649888280000|2022-04-13 22:18:00|486.6|483.8|486.71|483.91|486.71|483.91|486.6|483.8|0
1649888300000|2022-04-13 22:18:20|486.6|483.8|486.71|483.91|486.71|483.91|486.6|483.8|0
1649888310000|2022-04-13 22:18:30|486.6|483.8|486.6|483.8|486.6|483.8|486.6|483.8|0
1649888320000|2022-04-13 22:18:40|486.71|483.91|486.71|483.91|486.71|483.91|486.71|483.91|0
1649888360000|2022-04-13 22:19:20|486.5|483.7|486.5|483.7|486.5|483.7|486.5|483.7|0
1649888390000|2022-04-13 22:19:50|486.29|483.49|486.29|483.49|486.29|483.49|486.29|483.49|0
1649888400000|2022-04-13 22:20:00|486.39|483.59|486.5|483.7|486.5|483.7|486.39|483.59|0
1649888410000|2022-04-13 22:20:10|486.6|483.8|486.6|483.8|486.6|483.8|486.6|483.8|0
1649888420000|2022-04-13 22:20:20|486.5|483.7|486.5|483.7|486.5|483.7|486.5|483.7|0
1649888430000|2022-04-13 22:20:30|486.39|483.59|486.39|483.59|486.39|483.59|486.39|483.59|0
1649888440000|2022-04-13 22:20:40|486.29|483.49|486.29|483.49|486.39|483.59|486.29|483.49|0
1649888450000|2022-04-13 22:20:50|486.08|483.28|486.29|483.49|486.29|483.49|486.08|483.28|0
1649888460000|2022-04-13 22:21:00|486.18|483.38|486.08|483.28|486.18|483.38|486.08|483.28|0
1649888470000|2022-04-13 22:21:10|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1649888480000|2022-04-13 22:21:20|486.08|483.28|486.08|483.28|486.08|483.28|486.08|483.28|0
1649888570000|2022-04-13 22:22:50|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1649888590000|2022-04-13 22:23:10|485.66|482.86|485.66|482.86|485.66|482.86|485.66|482.86|0
1649888630000|2022-04-13 22:23:50|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1649888690000|2022-04-13 22:24:50|485.66|482.86|485.66|482.86|485.66|482.86|485.66|482.86|0
1649888730000|2022-04-13 22:25:30|485.87|483.07|486.08|483.28|486.08|483.28|485.87|483.07|0
1649888770000|2022-04-13 22:26:10|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1649888820000|2022-04-13 22:27:00|486.08|483.28|486.08|483.28|486.08|483.28|486.08|483.28|0
1649888850000|2022-04-13 22:27:30|485.97|483.17|485.45|482.65|485.97|483.17|485.45|482.65|0
1649888860000|2022-04-13 22:27:40|485.66|482.86|485.45|482.65|485.66|482.86|485.45|482.65|0
1649888870000|2022-04-13 22:27:50|485.66|482.86|485.87|483.07|485.87|483.07|485.66|482.86|0
1649888900000|2022-04-13 22:28:20|485.76|482.96|485.87|483.07|485.87|483.07|485.76|482.96|0
1649889000000|2022-04-13 22:30:00|486.08|483.28|486.08|483.28|486.08|483.28|486.08|483.28|0
1649889040000|2022-04-13 22:30:40|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1649889060000|2022-04-13 22:31:00|486.08|483.28|486.08|483.28|486.08|483.28|486.08|483.28|0
1649889090000|2022-04-13 22:31:30|486.29|483.49|486.28|483.48|486.29|483.49|486.28|483.48|0
1649889110000|2022-04-13 22:31:50|486.49|483.69|486.49|483.69|486.49|483.69|486.49|483.69|0
1649889130000|2022-04-13 22:32:10|486.7|483.9|486.7|483.9|486.7|483.9|486.7|483.9|0
1649889160000|2022-04-13 22:32:40|486.91|484.11|486.91|484.11|486.91|484.11|486.91|484.11|0
1649889170000|2022-04-13 22:32:50|487.12|484.32|487.12|484.32|487.12|484.32|487.12|484.32|0
1649889180000|2022-04-13 22:33:00|487.33|484.53|487.12|484.32|487.33|484.53|487.12|484.32|0
1649889190000|2022-04-13 22:33:10|487.22|484.42|487.33|484.53|487.33|484.53|487.12|484.32|0
1649889210000|2022-04-13 22:33:30|487.12|484.32|487.12|484.32|487.12|484.32|487.12|484.32|0
1649889220000|2022-04-13 22:33:40|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1649889230000|2022-04-13 22:33:50|487.22|484.42|487.22|484.42|487.22|484.42|487.22|484.42|0
1649889240000|2022-04-13 22:34:00|487.12|484.32|487.33|484.53|487.33|484.53|487.12|484.32|0
1649889260000|2022-04-13 22:34:20|487.54|484.74|487.54|484.74|487.54|484.74|487.54|484.74|0
1649889290000|2022-04-13 22:34:50|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1649889300000|2022-04-13 22:35:00|487.54|484.74|487.54|484.74|487.54|484.74|487.54|484.74|0
1649889350000|2022-04-13 22:35:50|487.64|484.84|487.64|484.84|487.64|484.84|487.64|484.84|0
1649889360000|2022-04-13 22:36:00|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1649889370000|2022-04-13 22:36:10|487.96|485.16|487.75|484.95|487.96|485.16|487.75|484.95|0
1649889380000|2022-04-13 22:36:20|487.85|485.05|488.16|485.36|488.16|485.36|487.85|485.05|0
1649889420000|2022-04-13 22:37:00|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1649889440000|2022-04-13 22:37:20|488.16|485.36|488.16|485.36|488.16|485.36|488.16|485.36|0
1649889450000|2022-04-13 22:37:30|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1649889480000|2022-04-13 22:38:00|488.05|485.25|488.05|485.25|488.16|485.36|488.05|485.25|0
1649889490000|2022-04-13 22:38:10|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1649889510000|2022-04-13 22:38:30|488.16|485.36|488.16|485.36|488.16|485.36|488.16|485.36|0
1649889520000|2022-04-13 22:38:40|487.95|485.15|488.16|485.36|488.16|485.36|487.95|485.15|0
1649889530000|2022-04-13 22:38:50|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1649889540000|2022-04-13 22:39:00|488.16|485.36|487.95|485.15|488.16|485.36|487.95|485.15|0
1649889550000|2022-04-13 22:39:10|487.53|484.73|487.74|484.94|487.74|484.94|487.53|484.73|0
1649889570000|2022-04-13 22:39:30|487.64|484.84|487.64|484.84|487.64|484.84|487.64|484.84|0
1649889580000|2022-04-13 22:39:40|487.53|484.73|487.63|484.83|487.64|484.84|487.53|484.73|0
1649889590000|2022-04-13 22:39:50|487.74|484.94|487.84|485.04|487.84|485.04|487.74|484.94|0
1649889600000|2022-04-13 22:40:00|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1649889610000|2022-04-13 22:40:10|488.05|485.25|488.16|485.36|488.16|485.36|487.95|485.15|0
1649889630000|2022-04-13 22:40:30|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1649889640000|2022-04-13 22:40:40|488.05|485.25|487.95|485.15|488.05|485.25|487.95|485.15|0
1649889650000|2022-04-13 22:40:50|488.16|485.36|488.16|485.36|488.16|485.36|488.16|485.36|0
1649889700000|2022-04-13 22:41:40|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1649889750000|2022-04-13 22:42:30|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1649889760000|2022-04-13 22:42:40|488.37|485.57|488.37|485.57|488.47|485.67|488.37|485.57|0
1649889770000|2022-04-13 22:42:50|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1649889780000|2022-04-13 22:43:00|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1649889790000|2022-04-13 22:43:10|488.47|485.67|488.37|485.57|488.47|485.67|488.37|485.57|0
1649889800000|2022-04-13 22:43:20|488.16|485.36|488.16|485.36|488.16|485.36|488.16|485.36|0
1649889820000|2022-04-13 22:43:40|488.05|485.25|487.95|485.15|488.16|485.36|487.95|485.15|0
1649889830000|2022-04-13 22:43:50|488.16|485.36|488.16|485.36|488.16|485.36|488.16|485.36|0
1649889910000|2022-04-13 22:45:10|488.26|485.46|488.37|485.57|488.37|485.57|488.26|485.46|0
1649889960000|2022-04-13 22:46:00|488.47|485.67|488.58|485.78|488.58|485.78|488.47|485.67|0
1649889970000|2022-04-13 22:46:10|488.37|485.57|488.58|485.78|488.58|485.78|488.37|485.57|0
1649889980000|2022-04-13 22:46:20|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1649890030000|2022-04-13 22:47:10|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1649890040000|2022-04-13 22:47:20|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1649890150000|2022-04-13 22:49:10|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1649890160000|2022-04-13 22:49:20|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1649890190000|2022-04-13 22:49:50|488.47|485.67|488.57|485.77|488.57|485.77|488.47|485.67|0
1649890240000|2022-04-13 22:50:40|488.36|485.56|488.36|485.56|488.36|485.56|488.36|485.56|0
1649890380000|2022-04-13 22:53:00|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1649890400000|2022-04-13 22:53:20|488.36|485.56|488.57|485.77|488.57|485.77|488.36|485.56|0
1649890410000|2022-04-13 22:53:30|488.36|485.56|488.57|485.77|488.57|485.77|488.36|485.56|0
1649890430000|2022-04-13 22:53:50|488.78|485.98|488.78|485.98|488.78|485.98|488.78|485.98|0
1649890450000|2022-04-13 22:54:10|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1649890490000|2022-04-13 22:54:50|488.78|485.98|488.99|486.19|488.99|486.19|488.78|485.98|0
1649890500000|2022-04-13 22:55:00|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1649890530000|2022-04-13 22:55:30|488.78|485.98|488.78|485.98|488.78|485.98|488.78|485.98|0
1649890620000|2022-04-13 22:57:00|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1649890690000|2022-04-13 22:58:10|488.88|486.08|488.99|486.19|488.99|486.19|488.88|486.08|0
1649890700000|2022-04-13 22:58:20|488.88|486.08|488.88|486.08|488.88|486.08|488.88|486.08|0
1649890710000|2022-04-13 22:58:30|488.78|485.98|488.88|486.08|488.88|486.08|488.78|485.98|0
1649890720000|2022-04-13 22:58:40|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1649890730000|2022-04-13 22:58:50|488.78|485.98|488.78|485.98|488.78|485.98|488.78|485.98|0
1649890740000|2022-04-13 22:59:00|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1649890750000|2022-04-13 22:59:10|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1649890760000|2022-04-13 22:59:20|488.99|486.19|489.09|486.29|489.09|486.29|488.99|486.19|0
1649890770000|2022-04-13 22:59:30|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1649890780000|2022-04-13 22:59:40|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1649890800000|2022-04-13 23:00:00|489.09|486.29|489.2|486.4|489.2|486.4|488.99|486.19|0
1649890840000|2022-04-13 23:00:40|489.09|486.29|489.2|486.4|489.2|486.4|489.09|486.29|0
1649890850000|2022-04-13 23:00:50|489.09|486.29|489.09|486.29|489.09|486.29|489.09|486.29|0
1649890860000|2022-04-13 23:01:00|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1649890880000|2022-04-13 23:01:20|488.78|485.98|488.78|485.98|488.78|485.98|488.78|485.98|0
1649890950000|2022-04-13 23:02:30|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1649890960000|2022-04-13 23:02:40|488.36|485.56|488.36|485.56|488.36|485.56|488.36|485.56|0
1649890980000|2022-04-13 23:03:00|488.15|485.35|487.94|485.14|488.15|485.35|487.94|485.14|0
1649891000000|2022-04-13 23:03:20|488.15|485.35|488.15|485.35|488.15|485.35|488.15|485.35|0
1649891010000|2022-04-13 23:03:30|488.36|485.56|488.36|485.56|488.36|485.56|488.36|485.56|0
1649891030000|2022-04-13 23:03:50|488.25|485.45|488.15|485.35|488.25|485.45|488.15|485.35|0
1649891040000|2022-04-13 23:04:00|488.25|485.45|488.15|485.35|488.25|485.45|488.15|485.35|0
1649891090000|2022-04-13 23:04:50|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1649891100000|2022-04-13 23:05:00|487.94|485.14|487.94|485.14|487.94|485.14|487.94|485.14|0
1649891110000|2022-04-13 23:05:10|487.73|484.93|487.73|484.93|487.73|484.93|487.73|484.93|0
1649891170000|2022-04-13 23:06:10|487.52|484.72|487.52|484.72|487.52|484.72|487.52|484.72|0
1649891190000|2022-04-13 23:06:30|487.41|484.61|487.52|484.72|487.52|484.72|487.41|484.61|0
1649891200000|2022-04-13 23:06:40|487.73|484.93|487.73|484.93|487.73|484.93|487.73|484.93|0
1649891250000|2022-04-13 23:07:30|487.52|484.72|487.73|484.93|487.73|484.93|487.52|484.72|0
1649891260000|2022-04-13 23:07:40|487.62|484.82|487.62|484.82|487.73|484.93|487.62|484.82|0
1649891270000|2022-04-13 23:07:50|487.93|485.13|488.14|485.34|488.14|485.34|487.93|485.13|0
1649891280000|2022-04-13 23:08:00|487.93|485.13|487.93|485.13|487.93|485.13|487.93|485.13|0
1649891300000|2022-04-13 23:08:20|487.83|485.03|487.72|484.92|487.83|485.03|487.72|484.92|0
1649891320000|2022-04-13 23:08:40|487.93|485.13|487.93|485.13|487.93|485.13|487.93|485.13|0
1649891370000|2022-04-13 23:09:30|487.82|485.02|487.72|484.92|487.82|485.02|487.72|484.92|0
1649891450000|2022-04-13 23:10:50|487.82|485.02|487.82|485.02|487.82|485.02|487.72|484.92|0
1649891460000|2022-04-13 23:11:00|487.72|484.92|487.72|484.92|487.72|484.92|487.72|484.92|0
1649891510000|2022-04-13 23:11:50|487.51|484.71|487.51|484.71|487.61|484.81|487.51|484.71|0
1649891540000|2022-04-13 23:12:20|487.61|484.81|487.51|484.71|487.61|484.81|487.51|484.71|0
1649891560000|2022-04-13 23:12:40|487.4|484.6|487.4|484.6|487.4|484.6|487.4|484.6|0
1649891570000|2022-04-13 23:12:50|487.51|484.71|487.3|484.5|487.51|484.71|487.3|484.5|0
1649891580000|2022-04-13 23:13:00|487.4|484.6|487.3|484.5|487.4|484.6|487.3|484.5|0
1649891700000|2022-04-13 23:15:00|487.51|484.71|487.51|484.71|487.51|484.71|487.51|484.71|0
1649891780000|2022-04-13 23:16:20|487.72|484.92|487.72|484.92|487.72|484.92|487.72|484.92|0
1649891800000|2022-04-13 23:16:40|487.82|485.02|487.72|484.92|487.82|485.02|487.72|484.92|0
1649891830000|2022-04-13 23:17:10|487.93|485.13|487.93|485.13|487.93|485.13|487.93|485.13|0
1649891850000|2022-04-13 23:17:30|487.82|485.02|487.72|484.92|487.82|485.02|487.72|484.92|0
1649891900000|2022-04-13 23:18:20|487.93|485.13|487.93|485.13|487.93|485.13|487.93|485.13|0
1649891920000|2022-04-13 23:18:40|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1649891940000|2022-04-13 23:19:00|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1649891970000|2022-04-13 23:19:30|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1649892010000|2022-04-13 23:20:10|487.93|485.13|487.93|485.13|487.93|485.13|487.93|485.13|0
1649892020000|2022-04-13 23:20:20|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1649892030000|2022-04-13 23:20:30|487.93|485.13|487.93|485.13|488.03|485.23|487.93|485.13|0
1649892080000|2022-04-13 23:21:20|488.13|485.33|487.93|485.13|488.13|485.33|487.93|485.13|0
1649892110000|2022-04-13 23:21:50|488.13|485.33|488.03|485.23|488.13|485.33|488.03|485.23|0
1649892120000|2022-04-13 23:22:00|487.93|485.13|488.34|485.54|488.34|485.54|487.93|485.13|0
1649892130000|2022-04-13 23:22:10|488.55|485.75|488.55|485.75|488.55|485.75|488.55|485.75|0
1649892160000|2022-04-13 23:22:40|488.65|485.85|488.65|485.85|488.65|485.85|488.65|485.85|0
1649892170000|2022-04-13 23:22:50|488.55|485.75|488.76|485.96|488.76|485.96|488.55|485.75|0
1649892180000|2022-04-13 23:23:00|488.55|485.75|488.55|485.75|488.55|485.75|488.55|485.75|0
1649892240000|2022-04-13 23:24:00|488.34|485.54|488.34|485.54|488.34|485.54|488.34|485.54|0
1649892280000|2022-04-13 23:24:40|488.55|485.75|488.55|485.75|488.76|485.96|488.55|485.75|0
1649892290000|2022-04-13 23:24:50|488.65|485.85|488.55|485.75|488.65|485.85|488.55|485.75|0
1649892300000|2022-04-13 23:25:00|488.34|485.54|488.34|485.54|488.44|485.64|488.34|485.54|0
1649892320000|2022-04-13 23:25:20|488.13|485.33|488.13|485.33|488.13|485.33|488.13|485.33|0
1649892330000|2022-04-13 23:25:30|487.92|485.12|488.13|485.33|488.13|485.33|487.92|485.12|0
1649892340000|2022-04-13 23:25:40|487.92|485.12|487.92|485.12|487.92|485.12|487.92|485.12|0
1649892390000|2022-04-13 23:26:30|487.71|484.91|487.71|484.91|487.71|484.91|487.71|484.91|0
1649892420000|2022-04-13 23:27:00|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1649892490000|2022-04-13 23:28:10|487.29|484.49|487.08|484.28|487.29|484.49|487.08|484.28|0
1649892500000|2022-04-13 23:28:20|486.87|484.07|486.87|484.07|486.87|484.07|486.87|484.07|0
1649892510000|2022-04-13 23:28:30|487.08|484.28|487.29|484.49|487.29|484.49|487.08|484.28|0
1649892520000|2022-04-13 23:28:40|486.87|484.07|486.87|484.07|486.87|484.07|486.87|484.07|0
1649892530000|2022-04-13 23:28:50|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649892540000|2022-04-13 23:29:00|486.67|483.87|486.46|483.66|486.67|483.87|486.46|483.66|0
1649892560000|2022-04-13 23:29:20|486.66|483.86|486.66|483.86|486.66|483.86|486.46|483.66|0
1649892570000|2022-04-13 23:29:30|486.46|483.66|486.04|483.24|486.46|483.66|486.04|483.24|0
1649892590000|2022-04-13 23:29:50|486.25|483.45|486.25|483.45|486.25|483.45|486.25|483.45|0
1649892600000|2022-04-13 23:30:00|486.14|483.34|486.14|483.34|486.14|483.34|486.14|483.34|0
1649892610000|2022-04-13 23:30:10|486.04|483.24|485.83|483.03|486.04|483.24|485.83|483.03|0
1649892620000|2022-04-13 23:30:20|486.04|483.24|485.83|483.03|486.04|483.24|485.83|483.03|0
1649892630000|2022-04-13 23:30:30|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1649892650000|2022-04-13 23:30:50|485.83|483.03|485.83|483.03|485.83|483.03|485.83|483.03|0
1649892660000|2022-04-13 23:31:00|486.04|483.24|486.04|483.24|486.04|483.24|485.83|483.03|0
1649892670000|2022-04-13 23:31:10|486.25|483.45|486.04|483.24|486.25|483.45|486.04|483.24|0
1649892710000|2022-04-13 23:31:50|486.24|483.44|486.24|483.44|486.24|483.44|486.24|483.44|0
1649892720000|2022-04-13 23:32:00|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1649892730000|2022-04-13 23:32:10|485.83|483.03|485.83|483.03|485.83|483.03|485.83|483.03|0
1649892760000|2022-04-13 23:32:40|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1649892790000|2022-04-13 23:33:10|486.03|483.23|486.03|483.23|486.03|483.23|486.03|483.23|0
1649892800000|2022-04-13 23:33:20|486.24|483.44|486.24|483.44|486.24|483.44|486.24|483.44|0
1649892830000|2022-04-13 23:33:50|486.03|483.23|486.03|483.23|486.03|483.23|486.03|483.23|0
1649892840000|2022-04-13 23:34:00|486.24|483.44|486.03|483.23|486.24|483.44|486.03|483.23|0
1649892850000|2022-04-13 23:34:10|486.13|483.33|486.03|483.23|486.13|483.33|486.03|483.23|0
1649892860000|2022-04-13 23:34:20|486.24|483.44|486.13|483.33|486.24|483.44|486.13|483.33|0
1649892870000|2022-04-13 23:34:30|486.03|483.23|486.03|483.23|486.03|483.23|486.03|483.23|0
1649892890000|2022-04-13 23:34:50|485.93|483.13|485.93|483.13|485.93|483.13|485.93|483.13|0
1649892900000|2022-04-13 23:35:00|486.03|483.23|486.03|483.23|486.03|483.23|486.03|483.23|0
1649892910000|2022-04-13 23:35:10|486.24|483.44|486.03|483.23|486.24|483.44|486.03|483.23|0
1649892940000|2022-04-13 23:35:40|485.92|483.12|485.82|483.02|485.92|483.12|485.82|483.02|0
1649892960000|2022-04-13 23:36:00|485.92|483.12|485.82|483.02|486.03|483.23|485.82|483.02|0
1649892980000|2022-04-13 23:36:20|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1649892990000|2022-04-13 23:36:30|485.41|482.61|485.41|482.61|485.41|482.61|485.41|482.61|0
1649893000000|2022-04-13 23:36:40|485.61|482.81|485.41|482.61|485.61|482.81|485.41|482.61|0
1649893010000|2022-04-13 23:36:50|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1649893020000|2022-04-13 23:37:00|485.41|482.61|485.41|482.61|485.41|482.61|485.41|482.61|0
1649893050000|2022-04-13 23:37:30|485.4|482.6|485.4|482.6|485.4|482.6|485.4|482.6|0
1649893140000|2022-04-13 23:39:00|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1649893160000|2022-04-13 23:39:20|485.82|483.02|485.82|483.02|485.82|483.02|485.82|483.02|0
1649893180000|2022-04-13 23:39:40|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1649893190000|2022-04-13 23:39:50|485.4|482.6|485.61|482.81|485.61|482.81|485.4|482.6|0
1649893200000|2022-04-13 23:40:00|485.82|483.02|485.82|483.02|485.82|483.02|485.82|483.02|0
1649893210000|2022-04-13 23:40:10|485.71|482.91|485.82|483.02|485.82|483.02|485.71|482.91|0
1649893280000|2022-04-13 23:41:20|486.03|483.23|485.92|483.12|486.03|483.23|485.92|483.12|0
1649893290000|2022-04-13 23:41:30|485.82|483.02|486.03|483.23|486.03|483.23|485.82|483.02|0
1649893320000|2022-04-13 23:42:00|486.24|483.44|486.24|483.44|486.24|483.44|486.24|483.44|0
1649893330000|2022-04-13 23:42:10|486.03|483.23|486.03|483.23|486.03|483.23|486.03|483.23|0
1649893420000|2022-04-13 23:43:40|485.82|483.02|485.82|483.02|485.82|483.02|485.82|483.02|0
1649893440000|2022-04-13 23:44:00|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649893450000|2022-04-13 23:44:10|486.03|483.23|486.03|483.23|486.03|483.23|486.03|483.23|0
1649893460000|2022-04-13 23:44:20|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649893470000|2022-04-13 23:44:30|485.82|483.02|485.82|483.02|485.82|483.02|485.82|483.02|0
1649893480000|2022-04-13 23:44:40|486.03|483.23|485.82|483.02|486.03|483.23|485.82|483.02|0
1649893490000|2022-04-13 23:44:50|486.03|483.23|486.03|483.23|486.03|483.23|486.03|483.23|0
1649893500000|2022-04-13 23:45:00|486.24|483.44|486.24|483.44|486.24|483.44|486.24|483.44|0
1649893510000|2022-04-13 23:45:10|486.45|483.65|486.45|483.65|486.45|483.65|486.45|483.65|0
1649893520000|2022-04-13 23:45:20|486.34|483.54|486.24|483.44|486.34|483.54|486.24|483.44|0
1649893540000|2022-04-13 23:45:40|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1649893550000|2022-04-13 23:45:50|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1649893590000|2022-04-13 23:46:30|486.65|483.85|486.65|483.85|486.65|483.85|486.65|483.85|0
1649893600000|2022-04-13 23:46:40|486.86|484.06|486.86|484.06|486.86|484.06|486.75|483.95|0
1649893610000|2022-04-13 23:46:50|486.65|483.85|486.65|483.85|486.65|483.85|486.65|483.85|0
1649893620000|2022-04-13 23:47:00|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1649893640000|2022-04-13 23:47:20|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1649893650000|2022-04-13 23:47:30|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1649893660000|2022-04-13 23:47:40|486.23|483.43|486.44|483.64|486.44|483.64|486.23|483.43|0
1649893690000|2022-04-13 23:48:10|486.23|483.43|485.92|483.12|486.23|483.43|485.92|483.12|0
1649893700000|2022-04-13 23:48:20|485.82|483.02|486.02|483.22|486.02|483.22|485.82|483.02|0
1649893710000|2022-04-13 23:48:30|485.82|483.02|485.82|483.02|485.82|483.02|485.82|483.02|0
1649893720000|2022-04-13 23:48:40|485.61|482.81|485.82|483.02|485.82|483.02|485.61|482.81|0
1649893730000|2022-04-13 23:48:50|485.61|482.81|485.82|483.02|485.82|483.02|485.61|482.81|0
1649893740000|2022-04-13 23:49:00|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1649893750000|2022-04-13 23:49:10|485.82|483.02|485.82|483.02|485.82|483.02|485.82|483.02|0
1649893770000|2022-04-13 23:49:30|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1649893780000|2022-04-13 23:49:40|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649893790000|2022-04-13 23:49:50|485.81|483.01|486.02|483.22|486.02|483.22|485.81|483.01|0
1649893800000|2022-04-13 23:50:00|485.81|483.01|485.81|483.01|486.02|483.22|485.81|483.01|0
1649893850000|2022-04-13 23:50:50|485.71|482.91|485.81|483.01|485.81|483.01|485.71|482.91|0
1649893890000|2022-04-13 23:51:30|485.91|483.11|485.91|483.11|485.91|483.11|485.91|483.11|0
1649893900000|2022-04-13 23:51:40|485.81|483.01|485.81|483.01|485.81|483.01|485.81|483.01|0
1649893910000|2022-04-13 23:51:50|485.91|483.11|486.02|483.22|486.02|483.22|485.81|483.01|0
1649893930000|2022-04-13 23:52:10|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1649893970000|2022-04-13 23:52:50|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1649894000000|2022-04-13 23:53:20|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1649894030000|2022-04-13 23:53:50|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1649894060000|2022-04-13 23:54:20|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1649894070000|2022-04-13 23:54:30|486.02|483.22|486.23|483.43|486.23|483.43|486.02|483.22|0
1649894080000|2022-04-13 23:54:40|486.12|483.32|486.12|483.32|486.12|483.32|486.12|483.32|0
1649894090000|2022-04-13 23:54:50|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1649894100000|2022-04-13 23:55:00|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1649894110000|2022-04-13 23:55:10|486.12|483.32|486.12|483.32|486.23|483.43|486.12|483.32|0
1649894120000|2022-04-13 23:55:20|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1649894140000|2022-04-13 23:55:40|485.81|483.01|485.81|483.01|485.81|483.01|485.81|483.01|0
1649894150000|2022-04-13 23:55:50|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1649894160000|2022-04-13 23:56:00|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1649894200000|2022-04-13 23:56:40|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1649894220000|2022-04-13 23:57:00|485.91|483.11|485.91|483.11|486.02|483.22|485.91|483.11|0
1649894230000|2022-04-13 23:57:10|486.02|483.22|486.33|483.53|486.33|483.53|486.02|483.22|0
1649894240000|2022-04-13 23:57:20|486.23|483.43|486.23|483.43|486.33|483.53|486.23|483.43|0
1649894250000|2022-04-13 23:57:30|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1649894260000|2022-04-13 23:57:40|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1649894290000|2022-04-13 23:58:10|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1649894320000|2022-04-13 23:58:40|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1649894350000|2022-04-13 23:59:10|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1649894370000|2022-04-13 23:59:30|485.81|483.01|485.6|482.8|485.81|483.01|485.6|482.8|0
1649894380000|2022-04-13 23:59:40|485.7|482.9|485.81|483.01|485.81|483.01|485.7|482.9|0
1649894390000|2022-04-13 23:59:50|485.6|482.8|485.6|482.8|485.81|483.01|485.6|482.8|0
1649894400000|2022-04-14 00:00:00|486.23|483.43|486.02|483.22|486.23|483.43|486.02|483.22|0
1649894410000|2022-04-14 00:00:10|485.81|483.01|485.6|482.8|485.81|483.01|485.6|482.8|0
1649894420000|2022-04-14 00:00:20|485.7|482.9|485.81|483.01|485.81|483.01|485.7|482.9|0
1649894430000|2022-04-14 00:00:30|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1649894440000|2022-04-14 00:00:40|485.81|483.01|486.02|483.22|486.02|483.22|485.81|483.01|0
1649894450000|2022-04-14 00:00:50|485.81|483.01|486.02|483.22|486.02|483.22|485.81|483.01|0
1649894460000|2022-04-14 00:01:00|485.81|483.01|485.81|483.01|485.81|483.01|485.81|483.01|0
1649894470000|2022-04-14 00:01:10|485.91|483.11|486.02|483.22|486.02|483.22|485.81|483.01|0
1649894480000|2022-04-14 00:01:20|486.23|483.43|486.02|483.22|486.23|483.43|486.02|483.22|0
1649894490000|2022-04-14 00:01:30|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1649894500000|2022-04-14 00:01:40|486.43|483.63|486.43|483.63|486.43|483.63|486.23|483.43|0
1649894520000|2022-04-14 00:02:00|486.64|483.84|486.43|483.63|486.64|483.84|486.43|483.63|0
1649894540000|2022-04-14 00:02:20|486.64|483.84|486.64|483.84|486.64|483.84|486.64|483.84|0
1649894550000|2022-04-14 00:02:30|486.43|483.63|486.43|483.63|486.43|483.63|486.43|483.63|0
1649894570000|2022-04-14 00:02:50|486.22|483.42|486.22|483.42|486.43|483.63|486.22|483.42|0
1649894580000|2022-04-14 00:03:00|486.32|483.52|486.43|483.63|486.43|483.63|486.22|483.42|0
1649894600000|2022-04-14 00:03:20|486.64|483.84|486.64|483.84|486.64|483.84|486.43|483.63|0
1649894610000|2022-04-14 00:03:30|486.85|484.05|486.85|484.05|486.85|484.05|486.85|484.05|0
1649894630000|2022-04-14 00:03:50|487.06|484.26|487.27|484.47|487.27|484.47|487.06|484.26|0
1649894640000|2022-04-14 00:04:00|487.06|484.26|487.27|484.47|487.27|484.47|487.06|484.26|0
1649894660000|2022-04-14 00:04:20|487.69|484.89|487.9|485.1|487.9|485.1|487.69|484.89|0
1649894670000|2022-04-14 00:04:30|488.32|485.52|488.11|485.31|488.32|485.52|488.11|485.31|0
1649894680000|2022-04-14 00:04:40|488.32|485.52|488.32|485.52|488.32|485.52|488.21|485.41|0
1649894690000|2022-04-14 00:04:50|488.11|485.31|488.11|485.31|488.11|485.31|488.11|485.31|0
1649894700000|2022-04-14 00:05:00|488.32|485.52|488.32|485.52|488.32|485.52|488.32|485.52|0
1649894710000|2022-04-14 00:05:10|488.11|485.31|488.11|485.31|488.11|485.31|488.11|485.31|0
1649894720000|2022-04-14 00:05:20|488.32|485.52|489.36|486.56|489.36|486.56|488.11|485.31|0
1649894730000|2022-04-14 00:05:30|489.78|486.98|489.78|486.98|489.78|486.98|489.36|486.56|0
1649894740000|2022-04-14 00:05:40|489.57|486.77|489.78|486.98|489.78|486.98|489.36|486.56|0
1649894750000|2022-04-14 00:05:50|489.57|486.77|489.57|486.77|489.57|486.77|489.36|486.56|0
1649894760000|2022-04-14 00:06:00|489.46|486.66|488.11|485.31|489.46|486.66|488.11|485.31|0
1649894770000|2022-04-14 00:06:10|487.69|484.89|487.27|484.47|487.69|484.89|487.27|484.47|0
1649894780000|2022-04-14 00:06:20|487.48|484.68|487.48|484.68|487.48|484.68|487.27|484.47|0
1649894800000|2022-04-14 00:06:40|487.27|484.47|487.58|484.78|487.58|484.78|487.27|484.47|0
1649894810000|2022-04-14 00:06:50|487.48|484.68|487.69|484.89|487.69|484.89|487.27|484.47|0
1649894820000|2022-04-14 00:07:00|487.48|484.68|487.69|484.89|487.9|485.1|487.48|484.68|0
1649894830000|2022-04-14 00:07:10|487.9|485.1|487.9|485.1|487.9|485.1|487.69|484.89|0
1649894840000|2022-04-14 00:07:20|488.31|485.51|488.52|485.72|488.52|485.72|488.31|485.51|0
1649894850000|2022-04-14 00:07:30|488.31|485.51|488.52|485.72|488.73|485.93|488.31|485.51|0
1649894860000|2022-04-14 00:07:40|488.62|485.82|488.52|485.72|488.62|485.82|488.41|485.61|0
1649894880000|2022-04-14 00:08:00|488.73|485.93|488.73|485.93|488.73|485.93|488.73|485.93|0
1649894890000|2022-04-14 00:08:10|488.52|485.72|488.52|485.72|488.52|485.72|488.31|485.51|0
1649894900000|2022-04-14 00:08:20|488.73|485.93|488.52|485.72|488.73|485.93|488.52|485.72|0
1649894910000|2022-04-14 00:08:30|488.94|486.14|489.36|486.56|489.36|486.56|488.94|486.14|0
1649894920000|2022-04-14 00:08:40|489.57|486.77|489.78|486.98|489.78|486.98|489.57|486.77|0
1649894930000|2022-04-14 00:08:50|489.57|486.77|489.99|487.19|489.99|487.19|489.57|486.77|0
1649894940000|2022-04-14 00:09:00|489.78|486.98|489.78|486.98|489.78|486.98|489.57|486.77|0
1649894950000|2022-04-14 00:09:10|489.46|486.66|489.46|486.66|489.46|486.66|489.46|486.66|0
1649894960000|2022-04-14 00:09:20|489.57|486.77|489.57|486.77|489.57|486.77|489.36|486.56|0
1649894970000|2022-04-14 00:09:30|489.67|486.87|489.78|486.98|489.78|486.98|489.67|486.87|0
1649894980000|2022-04-14 00:09:40|489.99|487.19|489.78|486.98|489.99|487.19|489.78|486.98|0
1649894990000|2022-04-14 00:09:50|489.57|486.77|489.57|486.77|489.57|486.77|489.57|486.77|0
1649895000000|2022-04-14 00:10:00|489.36|486.56|489.57|486.77|489.57|486.77|489.15|486.35|0
1649895010000|2022-04-14 00:10:10|489.36|486.56|489.36|486.56|489.36|486.56|489.36|486.56|0
1649895020000|2022-04-14 00:10:20|489.25|486.45|489.25|486.45|489.36|486.56|489.25|486.45|0
1649895030000|2022-04-14 00:10:30|489.15|486.35|489.36|486.56|489.36|486.56|489.15|486.35|0
1649895040000|2022-04-14 00:10:40|489.15|486.35|488.94|486.14|489.15|486.35|488.94|486.14|0
1649895050000|2022-04-14 00:10:50|489.15|486.35|489.15|486.35|489.15|486.35|489.15|486.35|0
1649895060000|2022-04-14 00:11:00|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1649895070000|2022-04-14 00:11:10|489.15|486.35|489.15|486.35|489.15|486.35|489.15|486.35|0
1649895080000|2022-04-14 00:11:20|489.04|486.24|489.15|486.35|489.15|486.35|489.04|486.24|0
1649895090000|2022-04-14 00:11:30|489.36|486.56|489.57|486.77|489.57|486.77|489.36|486.56|0
1649895100000|2022-04-14 00:11:40|489.46|486.66|489.36|486.56|489.57|486.77|489.36|486.56|0
1649895110000|2022-04-14 00:11:50|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1649895120000|2022-04-14 00:12:00|489.04|486.24|489.36|486.56|489.36|486.56|489.04|486.24|0
1649895130000|2022-04-14 00:12:10|489.57|486.77|489.57|486.77|489.57|486.77|489.57|486.77|0
1649895140000|2022-04-14 00:12:20|489.36|486.56|489.36|486.56|489.36|486.56|489.36|486.56|0
1649895150000|2022-04-14 00:12:30|489.57|486.77|489.46|486.66|489.57|486.77|489.46|486.66|0
1649895160000|2022-04-14 00:12:40|489.57|486.77|489.57|486.77|489.57|486.77|489.57|486.77|0
1649895180000|2022-04-14 00:13:00|489.78|486.98|490.09|487.29|490.09|487.29|489.78|486.98|0
1649895190000|2022-04-14 00:13:10|489.99|487.19|490.2|487.4|490.2|487.4|489.99|487.19|0
1649895200000|2022-04-14 00:13:20|490.09|487.29|489.99|487.19|490.09|487.29|489.99|487.19|0
1649895210000|2022-04-14 00:13:30|490.2|487.4|490.2|487.4|490.2|487.4|490.2|487.4|0
1649895220000|2022-04-14 00:13:40|491.03|488.23|490.41|487.61|491.03|488.23|490.41|487.61|0
1649895230000|2022-04-14 00:13:50|489.99|487.19|489.78|486.98|489.99|487.19|489.78|486.98|0
1649895240000|2022-04-14 00:14:00|489.88|487.08|489.99|487.19|489.99|487.19|489.88|487.08|0
1649895250000|2022-04-14 00:14:10|490.4|487.6|490.82|488.02|490.82|488.02|490.4|487.6|0
1649895260000|2022-04-14 00:14:20|491.03|488.23|491.24|488.44|491.45|488.65|491.03|488.23|0
1649895270000|2022-04-14 00:14:30|491.45|488.65|491.66|488.86|491.66|488.86|491.45|488.65|0
1649895280000|2022-04-14 00:14:40|491.45|488.65|491.66|488.86|491.66|488.86|491.45|488.65|0
1649895290000|2022-04-14 00:14:50|491.45|488.65|491.24|488.44|491.45|488.65|491.24|488.44|0
1649895300000|2022-04-14 00:15:00|491.03|488.23|490.82|488.02|491.24|488.44|490.82|488.02|0
1649895310000|2022-04-14 00:15:10|490.4|487.6|490.4|487.6|490.4|487.6|490.19|487.39|0
1649895320000|2022-04-14 00:15:20|489.98|487.18|490.4|487.6|490.4|487.6|489.98|487.18|0
1649895330000|2022-04-14 00:15:30|490.82|488.02|490.4|487.6|490.82|488.02|490.4|487.6|0
1649895340000|2022-04-14 00:15:40|490.82|488.02|490.61|487.81|490.82|488.02|490.61|487.81|0
1649895350000|2022-04-14 00:15:50|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1649895360000|2022-04-14 00:16:00|490.19|487.39|490.4|487.6|490.4|487.6|490.19|487.39|0
1649895370000|2022-04-14 00:16:10|490.19|487.39|489.77|486.97|490.19|487.39|489.77|486.97|0
1649895380000|2022-04-14 00:16:20|489.56|486.76|489.36|486.56|489.56|486.76|489.36|486.56|0
1649895390000|2022-04-14 00:16:30|489.15|486.35|489.25|486.45|489.25|486.45|488.94|486.14|0
1649895400000|2022-04-14 00:16:40|489.15|486.35|489.04|486.24|489.15|486.35|488.94|486.14|0
1649895410000|2022-04-14 00:16:50|488.73|485.93|488.73|485.93|489.15|486.35|488.73|485.93|0
1649895420000|2022-04-14 00:17:00|489.15|486.35|489.35|486.55|489.35|486.55|489.15|486.35|0
1649895430000|2022-04-14 00:17:10|489.15|486.35|489.35|486.55|489.35|486.55|489.15|486.35|0
1649895440000|2022-04-14 00:17:20|489.15|486.35|489.35|486.55|489.35|486.55|489.15|486.35|0
1649895450000|2022-04-14 00:17:30|489.56|486.76|489.77|486.97|489.98|487.18|489.56|486.76|0
1649895460000|2022-04-14 00:17:40|489.56|486.76|489.56|486.76|489.56|486.76|489.35|486.55|0
1649895470000|2022-04-14 00:17:50|489.77|486.97|489.56|486.76|489.77|486.97|489.56|486.76|0
1649895490000|2022-04-14 00:18:10|489.66|486.86|489.66|486.86|489.66|486.86|489.56|486.76|0
1649895500000|2022-04-14 00:18:20|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649895510000|2022-04-14 00:18:30|489.98|487.18|489.98|487.18|489.98|487.18|489.87|487.07|0
1649895520000|2022-04-14 00:18:40|489.87|487.07|489.98|487.18|489.98|487.18|489.87|487.07|0
1649895530000|2022-04-14 00:18:50|489.77|486.97|489.98|487.18|489.98|487.18|489.77|486.97|0
1649895540000|2022-04-14 00:19:00|490.19|487.39|490.4|487.6|490.4|487.6|490.19|487.39|0
1649895560000|2022-04-14 00:19:20|490.19|487.39|490.82|488.02|490.82|488.02|490.19|487.39|0
1649895570000|2022-04-14 00:19:30|490.92|488.12|491.03|488.23|491.03|488.23|490.82|488.02|0
1649895580000|2022-04-14 00:19:40|490.92|488.12|490.82|488.02|491.03|488.23|490.82|488.02|0
1649895590000|2022-04-14 00:19:50|490.61|487.81|490.61|487.81|490.71|487.91|490.61|487.81|0
1649895600000|2022-04-14 00:20:00|490.82|488.02|490.61|487.81|490.82|488.02|490.61|487.81|0
1649895610000|2022-04-14 00:20:10|490.19|487.39|490.4|487.6|490.4|487.6|490.19|487.39|0
1649895620000|2022-04-14 00:20:20|490.19|487.39|489.77|486.97|490.19|487.39|489.77|486.97|0
1649895640000|2022-04-14 00:20:40|489.98|487.18|489.98|487.18|489.98|487.18|489.98|487.18|0
1649895660000|2022-04-14 00:21:00|489.77|486.97|489.77|486.97|489.98|487.18|489.77|486.97|0
1649895670000|2022-04-14 00:21:10|489.98|487.18|489.98|487.18|489.98|487.18|489.98|487.18|0
1649895680000|2022-04-14 00:21:20|490.08|487.28|490.19|487.39|490.19|487.39|490.08|487.28|0
1649895690000|2022-04-14 00:21:30|489.98|487.18|490.4|487.6|490.4|487.6|489.98|487.18|0
1649895700000|2022-04-14 00:21:40|490.61|487.81|490.61|487.81|490.61|487.81|490.61|487.81|0
1649895710000|2022-04-14 00:21:50|490.5|487.7|490.82|488.02|490.82|488.02|490.5|487.7|0
1649895720000|2022-04-14 00:22:00|490.71|487.91|490.82|488.02|490.82|488.02|490.71|487.91|0
1649895730000|2022-04-14 00:22:10|490.71|487.91|490.82|488.02|490.82|488.02|490.71|487.91|0
1649895750000|2022-04-14 00:22:30|491.03|488.23|490.82|488.02|491.03|488.23|490.82|488.02|0
1649895760000|2022-04-14 00:22:40|490.61|487.81|490.61|487.81|490.61|487.81|490.61|487.81|0
1649895770000|2022-04-14 00:22:50|490.5|487.7|490.82|488.02|490.82|488.02|490.5|487.7|0
1649895780000|2022-04-14 00:23:00|490.71|487.91|490.82|488.02|490.82|488.02|490.71|487.91|0
1649895790000|2022-04-14 00:23:10|490.61|487.81|490.61|487.81|490.61|487.81|490.61|487.81|0
1649895800000|2022-04-14 00:23:20|490.82|488.02|491.03|488.23|491.03|488.23|490.82|488.02|0
1649895820000|2022-04-14 00:23:40|490.92|488.12|491.03|488.23|491.03|488.23|490.92|488.12|0
1649895840000|2022-04-14 00:24:00|491.24|488.44|491.24|488.44|491.24|488.44|491.03|488.23|0
1649895850000|2022-04-14 00:24:10|491.87|489.07|491.45|488.65|491.87|489.07|491.45|488.65|0
1649895860000|2022-04-14 00:24:20|491.24|488.44|491.24|488.44|491.24|488.44|491.24|488.44|0
1649895870000|2022-04-14 00:24:30|491.03|488.23|491.03|488.23|491.13|488.33|491.03|488.23|0
1649895880000|2022-04-14 00:24:40|491.24|488.44|491.24|488.44|491.24|488.44|491.24|488.44|0
1649895900000|2022-04-14 00:25:00|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649895920000|2022-04-14 00:25:20|491.24|488.44|491.24|488.44|491.24|488.44|491.24|488.44|0
1649895930000|2022-04-14 00:25:30|491.03|488.23|491.03|488.23|491.03|488.23|491.03|488.23|0
1649895940000|2022-04-14 00:25:40|491.24|488.44|491.03|488.23|491.24|488.44|491.03|488.23|0
1649895950000|2022-04-14 00:25:50|491.24|488.44|491.24|488.44|491.24|488.44|491.24|488.44|0
1649895960000|2022-04-14 00:26:00|491.45|488.65|491.24|488.44|491.45|488.65|491.24|488.44|0
1649895970000|2022-04-14 00:26:10|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649895980000|2022-04-14 00:26:20|491.66|488.86|491.66|488.86|491.66|488.86|491.66|488.86|0
1649895990000|2022-04-14 00:26:30|491.55|488.75|491.45|488.65|491.55|488.75|491.45|488.65|0
1649896000000|2022-04-14 00:26:40|491.24|488.44|491.24|488.44|491.45|488.65|491.24|488.44|0
1649896020000|2022-04-14 00:27:00|491.13|488.33|491.45|488.65|491.45|488.65|491.13|488.33|0
1649896030000|2022-04-14 00:27:10|491.24|488.44|491.03|488.23|491.24|488.44|491.03|488.23|0
1649896040000|2022-04-14 00:27:20|491.34|488.54|491.45|488.65|491.45|488.65|491.24|488.44|0
1649896050000|2022-04-14 00:27:30|491.24|488.44|491.24|488.44|491.24|488.44|491.24|488.44|0
1649896070000|2022-04-14 00:27:50|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1649896080000|2022-04-14 00:28:00|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649896090000|2022-04-14 00:28:10|491.34|488.54|491.23|488.43|491.44|488.64|491.23|488.43|0
1649896100000|2022-04-14 00:28:20|491.34|488.54|491.23|488.43|491.44|488.64|491.23|488.43|0
1649896110000|2022-04-14 00:28:30|491.34|488.54|491.34|488.54|491.44|488.64|491.34|488.54|0
1649896120000|2022-04-14 00:28:40|491.23|488.43|491.34|488.54|491.44|488.64|491.23|488.43|0
1649896130000|2022-04-14 00:28:50|491.44|488.64|491.23|488.43|491.44|488.64|491.23|488.43|0
1649896140000|2022-04-14 00:29:00|491.34|488.54|491.44|488.64|491.44|488.64|491.23|488.43|0
1649896150000|2022-04-14 00:29:10|491.33|488.53|491.33|488.53|491.33|488.53|491.23|488.43|0
1649896160000|2022-04-14 00:29:20|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1649896180000|2022-04-14 00:29:40|491.02|488.22|491.23|488.43|491.23|488.43|491.02|488.22|0
1649896190000|2022-04-14 00:29:50|491.12|488.32|491.02|488.22|491.12|488.32|491.02|488.22|0
1649896200000|2022-04-14 00:30:00|491.23|488.43|491.44|488.64|491.44|488.64|491.23|488.43|0
1649896210000|2022-04-14 00:30:10|491.23|488.43|491.23|488.43|491.23|488.43|491.02|488.22|0
1649896220000|2022-04-14 00:30:20|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1649896230000|2022-04-14 00:30:30|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1649896240000|2022-04-14 00:30:40|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1649896260000|2022-04-14 00:31:00|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1649896270000|2022-04-14 00:31:10|491.44|488.64|491.23|488.43|491.44|488.64|491.23|488.43|0
1649896280000|2022-04-14 00:31:20|491.33|488.53|491.23|488.43|491.44|488.64|491.23|488.43|0
1649896290000|2022-04-14 00:31:30|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1649896300000|2022-04-14 00:31:40|490.81|488.01|491.02|488.22|491.02|488.22|490.81|488.01|0
1649896310000|2022-04-14 00:31:50|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1649896320000|2022-04-14 00:32:00|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1649896330000|2022-04-14 00:32:10|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1649896350000|2022-04-14 00:32:30|491.02|488.22|490.91|488.11|491.02|488.22|490.81|488.01|0
1649896360000|2022-04-14 00:32:40|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1649896370000|2022-04-14 00:32:50|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1649896390000|2022-04-14 00:33:10|491.65|488.85|491.86|489.06|491.86|489.06|491.65|488.85|0
1649896400000|2022-04-14 00:33:20|491.65|488.85|491.65|488.85|491.65|488.85|491.65|488.85|0
1649896410000|2022-04-14 00:33:30|491.86|489.06|492.07|489.27|492.07|489.27|491.86|489.06|0
1649896440000|2022-04-14 00:34:00|491.86|489.06|491.86|489.06|491.86|489.06|491.65|488.85|0
1649896450000|2022-04-14 00:34:10|491.65|488.85|491.86|489.06|491.86|489.06|491.65|488.85|0
1649896460000|2022-04-14 00:34:20|491.65|488.85|491.65|488.85|491.65|488.85|491.44|488.64|0
1649896500000|2022-04-14 00:35:00|491.75|488.95|491.44|488.64|491.75|488.95|491.44|488.64|0
1649896510000|2022-04-14 00:35:10|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1649896520000|2022-04-14 00:35:20|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649896530000|2022-04-14 00:35:30|491.33|488.53|491.23|488.43|491.33|488.53|491.23|488.43|0
1649896540000|2022-04-14 00:35:40|491.12|488.32|491.44|488.64|491.44|488.64|491.12|488.32|0
1649896550000|2022-04-14 00:35:50|491.33|488.53|491.33|488.53|491.33|488.53|491.33|488.53|0
1649896560000|2022-04-14 00:36:00|491.44|488.64|491.23|488.43|491.44|488.64|491.23|488.43|0
1649896570000|2022-04-14 00:36:10|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649896580000|2022-04-14 00:36:20|491.23|488.43|491.44|488.64|491.44|488.64|491.23|488.43|0
1649896590000|2022-04-14 00:36:30|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1649896600000|2022-04-14 00:36:40|491.12|488.32|491.23|488.43|491.23|488.43|491.12|488.32|0
1649896610000|2022-04-14 00:36:50|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1649896620000|2022-04-14 00:37:00|490.91|488.11|491.02|488.22|491.02|488.22|490.91|488.11|0
1649896630000|2022-04-14 00:37:10|490.91|488.11|491.02|488.22|491.02|488.22|490.91|488.11|0
1649896640000|2022-04-14 00:37:20|490.91|488.11|490.81|488.01|490.91|488.11|490.81|488.01|0
1649896650000|2022-04-14 00:37:30|491.02|488.22|491.12|488.32|491.12|488.32|490.91|488.11|0
1649896660000|2022-04-14 00:37:40|491.02|488.22|491.12|488.32|491.23|488.43|491.02|488.22|0
1649896670000|2022-04-14 00:37:50|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1649896690000|2022-04-14 00:38:10|491.12|488.32|491.23|488.43|491.23|488.43|491.12|488.32|0
1649896700000|2022-04-14 00:38:20|491.12|488.32|491.12|488.32|491.23|488.43|491.12|488.32|0
1649896710000|2022-04-14 00:38:30|491.23|488.43|491.02|488.22|491.23|488.43|491.02|488.22|0
1649896730000|2022-04-14 00:38:50|491.12|488.32|491.12|488.32|491.23|488.43|491.02|488.22|0
1649896740000|2022-04-14 00:39:00|491.23|488.43|491.44|488.64|491.44|488.64|491.23|488.43|0
1649896750000|2022-04-14 00:39:10|491.65|488.85|491.65|488.85|491.65|488.85|491.65|488.85|0
1649896760000|2022-04-14 00:39:20|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649896770000|2022-04-14 00:39:30|491.23|488.43|491.23|488.43|491.23|488.43|491.12|488.32|0
1649896780000|2022-04-14 00:39:40|491.33|488.53|491.33|488.53|491.33|488.53|491.23|488.43|0
1649896790000|2022-04-14 00:39:50|491.44|488.64|491.23|488.43|491.44|488.64|491.23|488.43|0
1649896800000|2022-04-14 00:40:00|490.81|488.01|490.81|488.01|491.02|488.22|490.81|488.01|0
1649896850000|2022-04-14 00:40:50|491.02|488.22|490.81|488.01|491.02|488.22|490.81|488.01|0
1649896860000|2022-04-14 00:41:00|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1649896870000|2022-04-14 00:41:10|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1649896910000|2022-04-14 00:41:50|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1649896940000|2022-04-14 00:42:20|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1649896950000|2022-04-14 00:42:30|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1649896970000|2022-04-14 00:42:50|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649896980000|2022-04-14 00:43:00|490.6|487.8|490.39|487.59|490.6|487.8|490.39|487.59|0
1649896990000|2022-04-14 00:43:10|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1649897010000|2022-04-14 00:43:30|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1649897020000|2022-04-14 00:43:40|490.8|488|490.6|487.8|490.8|488|490.6|487.8|0
1649897040000|2022-04-14 00:44:00|490.59|487.79|490.59|487.79|490.59|487.79|490.59|487.79|0
1649897050000|2022-04-14 00:44:10|490.8|488|490.8|488|490.8|488|490.8|488|0
1649897070000|2022-04-14 00:44:30|491.01|488.21|490.91|488.11|491.01|488.21|490.91|488.11|0
1649897080000|2022-04-14 00:44:40|490.8|488|490.8|488|490.8|488|490.8|488|0
1649897120000|2022-04-14 00:45:20|490.59|487.79|490.59|487.79|490.59|487.79|490.59|487.79|0
1649897130000|2022-04-14 00:45:30|490.69|487.89|490.8|488|490.8|488|490.69|487.89|0
1649897140000|2022-04-14 00:45:40|491.01|488.21|490.9|488.1|491.01|488.21|490.9|488.1|0
1649897150000|2022-04-14 00:45:50|490.8|488|490.8|488|490.8|488|490.8|488|0
1649897160000|2022-04-14 00:46:00|490.9|488.1|491.01|488.21|491.01|488.21|490.8|488|0
1649897180000|2022-04-14 00:46:20|490.9|488.1|491.01|488.21|491.01|488.21|490.9|488.1|0
1649897190000|2022-04-14 00:46:30|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1649897200000|2022-04-14 00:46:40|491.22|488.42|491.43|488.63|491.43|488.63|491.22|488.42|0
1649897210000|2022-04-14 00:46:50|491.32|488.52|491.01|488.21|491.32|488.52|491.01|488.21|0
1649897230000|2022-04-14 00:47:10|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1649897240000|2022-04-14 00:47:20|491.01|488.21|491.01|488.21|491.01|488.21|491.01|488.21|0
1649897270000|2022-04-14 00:47:50|491.11|488.31|491.01|488.21|491.11|488.31|491.01|488.21|0
1649897290000|2022-04-14 00:48:10|491.22|488.42|490.8|488|491.22|488.42|490.8|488|0
1649897300000|2022-04-14 00:48:20|491.01|488.21|491.01|488.21|491.01|488.21|491.01|488.21|0
1649897310000|2022-04-14 00:48:30|491.22|488.42|491.43|488.63|491.43|488.63|491.22|488.42|0
1649897330000|2022-04-14 00:48:50|491.22|488.42|491.43|488.63|491.43|488.63|491.22|488.42|0
1649897340000|2022-04-14 00:49:00|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1649897350000|2022-04-14 00:49:10|491.01|488.21|491.01|488.21|491.11|488.31|491.01|488.21|0
1649897360000|2022-04-14 00:49:20|491.11|488.31|491.22|488.42|491.22|488.42|491.11|488.31|0
1649897380000|2022-04-14 00:49:40|491.01|488.21|491.43|488.63|491.43|488.63|491.01|488.21|0
1649897390000|2022-04-14 00:49:50|491.22|488.42|491.11|488.31|491.22|488.42|491.11|488.31|0
1649897400000|2022-04-14 00:50:00|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1649897420000|2022-04-14 00:50:20|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1649897450000|2022-04-14 00:50:50|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1649897490000|2022-04-14 00:51:30|491.01|488.21|491.01|488.21|491.01|488.21|491.01|488.21|0
1649897520000|2022-04-14 00:52:00|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1649897530000|2022-04-14 00:52:10|491.43|488.63|491.43|488.63|491.43|488.63|491.32|488.52|0
1649897550000|2022-04-14 00:52:30|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1649897570000|2022-04-14 00:52:50|491.01|488.21|491.22|488.42|491.22|488.42|491.01|488.21|0
1649897650000|2022-04-14 00:54:10|491.43|488.63|491.32|488.52|491.43|488.63|491.32|488.52|0
1649897660000|2022-04-14 00:54:20|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1649897690000|2022-04-14 00:54:50|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1649897720000|2022-04-14 00:55:20|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1649897740000|2022-04-14 00:55:40|491.01|488.21|490.9|488.1|491.01|488.21|490.9|488.1|0
1649897750000|2022-04-14 00:55:50|491.01|488.21|491.01|488.21|491.01|488.21|491.01|488.21|0
1649897760000|2022-04-14 00:56:00|490.8|488|490.38|487.58|490.8|488|490.38|487.58|0
1649897770000|2022-04-14 00:56:10|490.17|487.37|489.96|487.16|490.17|487.37|489.96|487.16|0
1649897780000|2022-04-14 00:56:20|489.75|486.95|489.75|486.95|489.96|487.16|489.75|486.95|0
1649897800000|2022-04-14 00:56:40|489.96|487.16|489.96|487.16|489.96|487.16|489.96|487.16|0
1649897810000|2022-04-14 00:56:50|490.06|487.26|490.27|487.47|490.27|487.47|490.06|487.26|0
1649897820000|2022-04-14 00:57:00|490.38|487.58|490.38|487.58|490.38|487.58|490.38|487.58|0
1649897830000|2022-04-14 00:57:10|490.17|487.37|490.17|487.37|490.17|487.37|490.06|487.26|0
1649897850000|2022-04-14 00:57:30|490.06|487.26|490.06|487.26|490.06|487.26|490.06|487.26|0
1649897860000|2022-04-14 00:57:40|489.96|487.16|489.75|486.95|489.96|487.16|489.75|486.95|0
1649897880000|2022-04-14 00:58:00|489.96|487.16|489.96|487.16|490.17|487.37|489.96|487.16|0
1649897890000|2022-04-14 00:58:10|490.06|487.26|489.96|487.16|490.06|487.26|489.96|487.16|0
1649897900000|2022-04-14 00:58:20|489.85|487.05|489.75|486.95|489.85|487.05|489.75|486.95|0
1649897910000|2022-04-14 00:58:30|489.85|487.05|489.96|487.16|489.96|487.16|489.75|486.95|0
1649897930000|2022-04-14 00:58:50|490.17|487.37|489.96|487.16|490.17|487.37|489.96|487.16|0
1649897940000|2022-04-14 00:59:00|490.17|487.37|489.96|487.16|490.17|487.37|489.96|487.16|0
1649897960000|2022-04-14 00:59:20|490.17|487.37|489.85|487.05|490.17|487.37|489.85|487.05|0
1649897970000|2022-04-14 00:59:30|489.96|487.16|489.75|486.95|489.96|487.16|489.75|486.95|0
1649897980000|2022-04-14 00:59:40|489.54|486.74|489.54|486.74|489.75|486.95|489.54|486.74|0
1649897990000|2022-04-14 00:59:50|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1649898000000|2022-04-14 01:00:00|489.54|486.74|489.75|486.95|489.75|486.95|489.54|486.74|0
1649898010000|2022-04-14 01:00:10|489.96|487.16|489.96|487.16|489.96|487.16|489.96|487.16|0
1649898030000|2022-04-14 01:00:30|489.95|487.15|489.54|486.74|489.95|487.15|489.54|486.74|0
1649898040000|2022-04-14 01:00:40|489.12|486.32|488.91|486.11|489.12|486.32|488.91|486.11|0
1649898050000|2022-04-14 01:00:50|489.33|486.53|488.91|486.11|489.33|486.53|488.91|486.11|0
1649898060000|2022-04-14 01:01:00|488.7|485.9|488.91|486.11|488.91|486.11|488.7|485.9|0
1649898070000|2022-04-14 01:01:10|489.12|486.32|488.28|485.48|489.12|486.32|488.28|485.48|0
1649898080000|2022-04-14 01:01:20|488.07|485.27|488.07|485.27|488.28|485.48|488.07|485.27|0
1649898090000|2022-04-14 01:01:30|487.86|485.06|487.86|485.06|487.86|485.06|487.86|485.06|0
1649898100000|2022-04-14 01:01:40|487.65|484.85|488.28|485.48|488.28|485.48|487.44|484.64|0
1649898110000|2022-04-14 01:01:50|488.7|485.9|488.7|485.9|488.7|485.9|488.7|485.9|0
1649898120000|2022-04-14 01:02:00|488.59|485.79|488.59|485.79|488.59|485.79|488.28|485.48|0
1649898130000|2022-04-14 01:02:10|488.28|485.48|488.38|485.58|488.49|485.69|488.28|485.48|0
1649898140000|2022-04-14 01:02:20|488.28|485.48|488.07|485.27|488.28|485.48|488.07|485.27|0
1649898150000|2022-04-14 01:02:30|488.28|485.48|488.28|485.48|488.28|485.48|488.28|485.48|0
1649898170000|2022-04-14 01:02:50|487.86|485.06|487.96|485.16|487.96|485.16|487.86|485.06|0
1649898180000|2022-04-14 01:03:00|487.86|485.06|488.07|485.27|488.07|485.27|487.86|485.06|0
1649898190000|2022-04-14 01:03:10|488.17|485.37|487.96|485.16|488.17|485.37|487.96|485.16|0
1649898200000|2022-04-14 01:03:20|488.07|485.27|487.86|485.06|488.07|485.27|487.86|485.06|0
1649898210000|2022-04-14 01:03:30|488.07|485.27|487.86|485.06|488.07|485.27|487.86|485.06|0
1649898220000|2022-04-14 01:03:40|488.07|485.27|488.07|485.27|488.07|485.27|488.07|485.27|0
1649898230000|2022-04-14 01:03:50|488.17|485.37|488.28|485.48|488.28|485.48|488.07|485.27|0
1649898240000|2022-04-14 01:04:00|488.38|485.58|488.28|485.48|488.38|485.58|488.28|485.48|0
1649898250000|2022-04-14 01:04:10|488.38|485.58|488.49|485.69|488.49|485.69|488.38|485.58|0
1649898260000|2022-04-14 01:04:20|488.69|485.89|488.49|485.69|488.69|485.89|488.49|485.69|0
1649898270000|2022-04-14 01:04:30|488.59|485.79|488.49|485.69|488.69|485.89|488.49|485.69|0
1649898280000|2022-04-14 01:04:40|488.69|485.89|488.69|485.89|488.69|485.89|488.69|485.89|0
1649898290000|2022-04-14 01:04:50|488.49|485.69|488.38|485.58|488.49|485.69|488.38|485.58|0
1649898300000|2022-04-14 01:05:00|488.49|485.69|488.28|485.48|488.49|485.69|488.28|485.48|0
1649898310000|2022-04-14 01:05:10|488.07|485.27|488.07|485.27|488.07|485.27|488.07|485.27|0
1649898320000|2022-04-14 01:05:20|487.86|485.06|487.86|485.06|487.86|485.06|487.86|485.06|0
1649898330000|2022-04-14 01:05:30|487.65|484.85|487.65|484.85|487.65|484.85|487.65|484.85|0
1649898350000|2022-04-14 01:05:50|487.86|485.06|487.86|485.06|487.86|485.06|487.65|484.85|0
1649898360000|2022-04-14 01:06:00|487.65|484.85|487.44|484.64|487.65|484.85|487.44|484.64|0
1649898370000|2022-04-14 01:06:10|487.65|484.85|487.65|484.85|487.65|484.85|487.65|484.85|0
1649898380000|2022-04-14 01:06:20|487.44|484.64|487.44|484.64|487.65|484.85|487.44|484.64|0
1649898400000|2022-04-14 01:06:40|487.65|484.85|487.96|485.16|488.07|485.27|487.65|484.85|0
1649898410000|2022-04-14 01:06:50|487.86|485.06|487.86|485.06|487.86|485.06|487.86|485.06|0
1649898430000|2022-04-14 01:07:10|487.65|484.85|487.65|484.85|487.65|484.85|487.65|484.85|0
1649898460000|2022-04-14 01:07:40|487.44|484.64|487.44|484.64|487.44|484.64|487.44|484.64|0
1649898480000|2022-04-14 01:08:00|487.23|484.43|487.44|484.64|487.44|484.64|487.23|484.43|0
1649898500000|2022-04-14 01:08:20|487.65|484.85|487.44|484.64|487.65|484.85|487.44|484.64|0
1649898510000|2022-04-14 01:08:30|487.65|484.85|487.54|484.74|487.65|484.85|487.44|484.64|0
1649898520000|2022-04-14 01:08:40|487.65|484.85|487.85|485.05|487.85|485.05|487.65|484.85|0
1649898530000|2022-04-14 01:08:50|487.95|485.15|487.85|485.05|487.95|485.15|487.85|485.05|0
1649898560000|2022-04-14 01:09:20|487.75|484.95|488.06|485.26|488.06|485.26|487.75|484.95|0
1649898590000|2022-04-14 01:09:50|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649898600000|2022-04-14 01:10:00|487.64|484.84|487.85|485.05|487.85|485.05|487.64|484.84|0
1649898610000|2022-04-14 01:10:10|487.95|485.15|487.85|485.05|488.06|485.26|487.85|485.05|0
1649898620000|2022-04-14 01:10:20|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1649898630000|2022-04-14 01:10:30|488.16|485.36|488.27|485.47|488.27|485.47|488.16|485.36|0
1649898640000|2022-04-14 01:10:40|488.48|485.68|488.48|485.68|488.48|485.68|488.48|485.68|0
1649898650000|2022-04-14 01:10:50|488.27|485.47|488.27|485.47|488.48|485.68|488.27|485.47|0
1649898660000|2022-04-14 01:11:00|488.48|485.68|488.37|485.57|488.48|485.68|488.37|485.57|0
1649898670000|2022-04-14 01:11:10|488.48|485.68|488.48|485.68|488.48|485.68|488.48|485.68|0
1649898680000|2022-04-14 01:11:20|488.58|485.78|488.48|485.68|488.58|485.78|488.48|485.68|0
1649898690000|2022-04-14 01:11:30|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1649898700000|2022-04-14 01:11:40|488.48|485.68|488.48|485.68|488.58|485.78|488.48|485.68|0
1649898720000|2022-04-14 01:12:00|488.27|485.47|488.27|485.47|488.27|485.47|488.27|485.47|0
1649898730000|2022-04-14 01:12:10|488.06|485.26|488.27|485.47|488.27|485.47|488.06|485.26|0
1649898740000|2022-04-14 01:12:20|488.16|485.36|488.16|485.36|488.16|485.36|488.16|485.36|0
1649898750000|2022-04-14 01:12:30|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1649898760000|2022-04-14 01:12:40|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649898770000|2022-04-14 01:12:50|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1649898780000|2022-04-14 01:13:00|487.85|485.05|487.64|484.84|488.06|485.26|487.64|484.84|0
1649898800000|2022-04-14 01:13:20|487.43|484.63|487.43|484.63|487.43|484.63|487.43|484.63|0
1649898810000|2022-04-14 01:13:30|487.22|484.42|487.43|484.63|487.43|484.63|487.22|484.42|0
1649898820000|2022-04-14 01:13:40|487.32|484.52|487.22|484.42|487.32|484.52|487.22|484.42|0
1649898830000|2022-04-14 01:13:50|487.43|484.63|487.43|484.63|487.43|484.63|487.43|484.63|0
1649898840000|2022-04-14 01:14:00|487.32|484.52|487.43|484.63|487.43|484.63|487.22|484.42|0
1649898860000|2022-04-14 01:14:20|487.22|484.42|487.43|484.63|487.43|484.63|487.22|484.42|0
1649898870000|2022-04-14 01:14:30|487.22|484.42|487.43|484.63|487.43|484.63|487.22|484.42|0
1649898880000|2022-04-14 01:14:40|487.32|484.52|487.43|484.63|487.43|484.63|487.32|484.52|0
1649898890000|2022-04-14 01:14:50|487.64|484.84|487.64|484.84|487.64|484.84|487.64|484.84|0
1649898900000|2022-04-14 01:15:00|487.74|484.94|487.64|484.84|487.74|484.94|487.64|484.84|0
1649898910000|2022-04-14 01:15:10|487.85|485.05|488.27|485.47|488.27|485.47|487.85|485.05|0
1649898920000|2022-04-14 01:15:20|488.06|485.26|488.27|485.47|488.27|485.47|488.06|485.26|0
1649898930000|2022-04-14 01:15:30|488.48|485.68|488.37|485.57|488.48|485.68|488.37|485.57|0
1649898940000|2022-04-14 01:15:40|488.48|485.68|488.06|485.26|488.48|485.68|488.06|485.26|0
1649898950000|2022-04-14 01:15:50|488.16|485.36|488.06|485.26|488.16|485.36|488.06|485.26|0
1649898960000|2022-04-14 01:16:00|488.27|485.47|488.48|485.68|488.48|485.68|488.27|485.47|0
1649898970000|2022-04-14 01:16:10|488.58|485.78|488.69|485.89|488.69|485.89|488.58|485.78|0
1649898990000|2022-04-14 01:16:30|488.58|485.78|488.69|485.89|488.69|485.89|488.58|485.78|0
1649899000000|2022-04-14 01:16:40|488.9|486.1|488.79|485.99|488.9|486.1|488.79|485.99|0
1649899010000|2022-04-14 01:16:50|488.69|485.89|488.48|485.68|488.69|485.89|488.48|485.68|0
1649899030000|2022-04-14 01:17:10|488.58|485.78|488.69|485.89|488.69|485.89|488.58|485.78|0
1649899040000|2022-04-14 01:17:20|488.79|485.99|488.79|485.99|488.79|485.99|488.79|485.99|0
1649899050000|2022-04-14 01:17:30|488.69|485.89|488.58|485.78|488.69|485.89|488.48|485.68|0
1649899060000|2022-04-14 01:17:40|488.48|485.68|488.69|485.89|488.69|485.89|488.48|485.68|0
1649899070000|2022-04-14 01:17:50|488.79|485.99|488.69|485.89|488.79|485.99|488.69|485.89|0
1649899080000|2022-04-14 01:18:00|488.48|485.68|488.58|485.78|488.58|485.78|488.48|485.68|0
1649899090000|2022-04-14 01:18:10|488.69|485.89|488.69|485.89|488.69|485.89|488.69|485.89|0
1649899100000|2022-04-14 01:18:20|488.9|486.1|488.69|485.89|488.9|486.1|488.69|485.89|0
1649899110000|2022-04-14 01:18:30|488.79|485.99|488.9|486.1|488.9|486.1|488.79|485.99|0
1649899120000|2022-04-14 01:18:40|488.69|485.89|488.48|485.68|488.69|485.89|488.48|485.68|0
1649899130000|2022-04-14 01:18:50|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1649899140000|2022-04-14 01:19:00|488.69|485.89|488.58|485.78|488.69|485.89|488.48|485.68|0
1649899150000|2022-04-14 01:19:10|488.69|485.89|488.48|485.68|488.69|485.89|488.48|485.68|0
1649899170000|2022-04-14 01:19:30|488.27|485.47|488.27|485.47|488.27|485.47|488.27|485.47|0
1649899180000|2022-04-14 01:19:40|488.06|485.26|488.37|485.57|488.37|485.57|488.06|485.26|0
1649899190000|2022-04-14 01:19:50|488.48|485.68|488.48|485.68|488.48|485.68|488.37|485.57|0
1649899200000|2022-04-14 01:20:00|488.27|485.47|488.27|485.47|488.27|485.47|488.27|485.47|0
1649899210000|2022-04-14 01:20:10|488.06|485.26|488.27|485.47|488.27|485.47|488.06|485.26|0
1649899220000|2022-04-14 01:20:20|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1649899230000|2022-04-14 01:20:30|487.85|485.05|488.06|485.26|488.06|485.26|487.85|485.05|0
1649899240000|2022-04-14 01:20:40|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649899260000|2022-04-14 01:21:00|487.64|484.84|487.43|484.63|487.64|484.84|487.43|484.63|0
1649899270000|2022-04-14 01:21:10|487.64|484.84|487.85|485.05|487.85|485.05|487.64|484.84|0
1649899280000|2022-04-14 01:21:20|487.74|484.94|487.85|485.05|487.85|485.05|487.74|484.94|0
1649899290000|2022-04-14 01:21:30|488.06|485.26|487.95|485.15|488.06|485.26|487.85|485.05|0
1649899300000|2022-04-14 01:21:40|488.06|485.26|487.95|485.15|488.06|485.26|487.95|485.15|0
1649899310000|2022-04-14 01:21:50|488.06|485.26|487.95|485.15|488.06|485.26|487.95|485.15|0
1649899320000|2022-04-14 01:22:00|487.43|484.63|487.64|484.84|487.64|484.84|487.43|484.63|0
1649899380000|2022-04-14 01:23:00|488.26|485.46|488.26|485.46|488.26|485.46|488.26|485.46|0
1649899400000|2022-04-14 01:23:20|488.47|485.67|488.47|485.67|488.47|485.67|488.26|485.46|0
1649899410000|2022-04-14 01:23:30|488.36|485.56|488.26|485.46|488.36|485.56|488.26|485.46|0
1649899420000|2022-04-14 01:23:40|488.05|485.25|488.05|485.25|488.05|485.25|488.05|485.25|0
1649899470000|2022-04-14 01:24:30|488.26|485.46|488.26|485.46|488.26|485.46|488.26|485.46|0
1649899490000|2022-04-14 01:24:50|488.05|485.25|488.26|485.46|488.26|485.46|488.05|485.25|0
1649899500000|2022-04-14 01:25:00|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1649899510000|2022-04-14 01:25:10|488.26|485.46|488.26|485.46|488.26|485.46|488.26|485.46|0
1649899520000|2022-04-14 01:25:20|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1649899540000|2022-04-14 01:25:40|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1649899550000|2022-04-14 01:25:50|488.47|485.67|488.57|485.77|488.57|485.77|488.47|485.67|0
1649899560000|2022-04-14 01:26:00|488.47|485.67|488.47|485.67|488.68|485.88|488.47|485.67|0
1649899600000|2022-04-14 01:26:40|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1649899610000|2022-04-14 01:26:50|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1649899620000|2022-04-14 01:27:00|488.47|485.67|488.68|485.88|488.68|485.88|488.47|485.67|0
1649899630000|2022-04-14 01:27:10|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1649899640000|2022-04-14 01:27:20|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1649899650000|2022-04-14 01:27:30|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1649899660000|2022-04-14 01:27:40|488.57|485.77|488.47|485.67|488.57|485.77|488.47|485.67|0
1649899710000|2022-04-14 01:28:30|488.36|485.56|488.05|485.25|488.36|485.56|488.05|485.25|0
1649899730000|2022-04-14 01:28:50|488.26|485.46|488.47|485.67|488.47|485.67|488.26|485.46|0
1649899750000|2022-04-14 01:29:10|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1649899760000|2022-04-14 01:29:20|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1649899790000|2022-04-14 01:29:50|488.57|485.77|488.05|485.25|488.57|485.77|488.05|485.25|0
1649899800000|2022-04-14 01:30:00|488.26|485.46|488.47|485.67|488.47|485.67|488.26|485.46|0
1649899810000|2022-04-14 01:30:10|488.26|485.46|488.26|485.46|488.26|485.46|488.26|485.46|0
1649899820000|2022-04-14 01:30:20|488.05|485.25|488.05|485.25|488.05|485.25|488.05|485.25|0
1649899830000|2022-04-14 01:30:30|488.15|485.35|488.05|485.25|488.15|485.35|488.05|485.25|0
1649899840000|2022-04-14 01:30:40|487.84|485.04|487.84|485.04|487.84|485.04|487.84|485.04|0
1649899850000|2022-04-14 01:30:50|487.73|484.93|487.63|484.83|487.73|484.93|487.63|484.83|0
1649899860000|2022-04-14 01:31:00|487.42|484.62|487.84|485.04|487.84|485.04|487.42|484.62|0
1649899870000|2022-04-14 01:31:10|487.73|484.93|487.63|484.83|487.73|484.93|487.63|484.83|0
1649899880000|2022-04-14 01:31:20|487.42|484.62|487.84|485.04|487.84|485.04|487.42|484.62|0
1649899890000|2022-04-14 01:31:30|487.94|485.14|487.63|484.83|487.94|485.14|487.63|484.83|0
1649899910000|2022-04-14 01:31:50|487.84|485.04|487.84|485.04|487.84|485.04|487.84|485.04|0
1649899920000|2022-04-14 01:32:00|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1649899930000|2022-04-14 01:32:10|487.84|485.04|488.05|485.25|488.05|485.25|487.84|485.04|0
1649899940000|2022-04-14 01:32:20|487.84|485.04|487.84|485.04|488.05|485.25|487.84|485.04|0
1649899960000|2022-04-14 01:32:40|487.63|484.83|487.84|485.04|487.84|485.04|487.63|484.83|0
1649899970000|2022-04-14 01:32:50|487.63|484.83|487.84|485.04|487.84|485.04|487.63|484.83|0
1649899980000|2022-04-14 01:33:00|487.63|484.83|487.42|484.62|487.63|484.83|487.42|484.62|0
1649900000000|2022-04-14 01:33:20|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1649900010000|2022-04-14 01:33:30|487.42|484.62|487.63|484.83|487.63|484.83|487.42|484.62|0
1649900020000|2022-04-14 01:33:40|487.84|485.04|487.63|484.83|487.84|485.04|487.63|484.83|0
1649900030000|2022-04-14 01:33:50|487.52|484.72|487.21|484.41|487.63|484.83|487.21|484.41|0
1649900040000|2022-04-14 01:34:00|487|484.2|487|484.2|487|484.2|487|484.2|0
1649900050000|2022-04-14 01:34:10|487.21|484.41|487.42|484.62|487.42|484.62|487.21|484.41|0
1649900070000|2022-04-14 01:34:30|487.21|484.41|487.21|484.41|487.21|484.41|487.21|484.41|0
1649900080000|2022-04-14 01:34:40|487.42|484.62|487.42|484.62|487.42|484.62|487.21|484.41|0
1649900090000|2022-04-14 01:34:50|487.21|484.41|487.63|484.83|487.63|484.83|487.21|484.41|0
1649900100000|2022-04-14 01:35:00|487.84|485.04|487.63|484.83|487.84|485.04|487.63|484.83|0
1649900110000|2022-04-14 01:35:10|487.84|485.04|488.05|485.25|488.05|485.25|487.84|485.04|0
1649900150000|2022-04-14 01:35:50|487.84|485.04|488.05|485.25|488.05|485.25|487.84|485.04|0
1649900160000|2022-04-14 01:36:00|487.84|485.04|488.05|485.25|488.05|485.25|487.84|485.04|0
1649900170000|2022-04-14 01:36:10|487.94|485.14|488.05|485.25|488.05|485.25|487.94|485.14|0
1649900180000|2022-04-14 01:36:20|487.94|485.14|487.94|485.14|487.94|485.14|487.94|485.14|0
1649900190000|2022-04-14 01:36:30|487.84|485.04|487.84|485.04|487.84|485.04|487.84|485.04|0
1649900200000|2022-04-14 01:36:40|488.05|485.25|488.05|485.25|488.15|485.35|488.05|485.25|0
1649900210000|2022-04-14 01:36:50|487.94|485.14|487.94|485.14|487.94|485.14|487.94|485.14|0
1649900220000|2022-04-14 01:37:00|487.84|485.04|487.94|485.14|487.94|485.14|487.84|485.04|0
1649900230000|2022-04-14 01:37:10|488.04|485.24|487.63|484.83|488.04|485.24|487.63|484.83|0
1649900240000|2022-04-14 01:37:20|487.73|484.93|487.73|484.93|487.73|484.93|487.73|484.93|0
1649900250000|2022-04-14 01:37:30|487.63|484.83|487.63|484.83|487.63|484.83|487.42|484.62|0
1649900260000|2022-04-14 01:37:40|487.84|485.04|487.84|485.04|487.84|485.04|487.84|485.04|0
1649900280000|2022-04-14 01:38:00|487.73|484.93|487.63|484.83|487.73|484.93|487.63|484.83|0
1649900290000|2022-04-14 01:38:10|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1649900300000|2022-04-14 01:38:20|487.63|484.83|487.83|485.03|487.83|485.03|487.63|484.83|0
1649900310000|2022-04-14 01:38:30|487.63|484.83|487.83|485.03|487.83|485.03|487.63|484.83|0
1649900330000|2022-04-14 01:38:50|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1649900340000|2022-04-14 01:39:00|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1649900350000|2022-04-14 01:39:10|487.62|484.82|487.62|484.82|487.62|484.82|487.62|484.82|0
1649900360000|2022-04-14 01:39:20|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1649900400000|2022-04-14 01:40:00|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1649900420000|2022-04-14 01:40:20|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1649900430000|2022-04-14 01:40:30|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1649900460000|2022-04-14 01:41:00|487.83|485.03|488.04|485.24|488.04|485.24|487.83|485.03|0
1649900470000|2022-04-14 01:41:10|488.25|485.45|488.25|485.45|488.25|485.45|488.25|485.45|0
1649900480000|2022-04-14 01:41:20|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1649900490000|2022-04-14 01:41:30|488.25|485.45|488.04|485.24|488.25|485.45|488.04|485.24|0
1649900510000|2022-04-14 01:41:50|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1649900520000|2022-04-14 01:42:00|488.04|485.24|487.83|485.03|488.04|485.24|487.83|485.03|0
1649900530000|2022-04-14 01:42:10|487.62|484.82|487.83|485.03|487.83|485.03|487.62|484.82|0
1649900540000|2022-04-14 01:42:20|487.62|484.82|487.62|484.82|487.62|484.82|487.62|484.82|0
1649900550000|2022-04-14 01:42:30|487.72|484.92|487.62|484.82|487.72|484.92|487.62|484.82|0
1649900560000|2022-04-14 01:42:40|487.51|484.71|487.41|484.61|487.51|484.71|487.41|484.61|0
1649900570000|2022-04-14 01:42:50|487.62|484.82|487.62|484.82|487.62|484.82|487.62|484.82|0
1649900590000|2022-04-14 01:43:10|487.83|485.03|487.83|485.03|487.83|485.03|487.62|484.82|0
1649900600000|2022-04-14 01:43:20|487.93|485.13|488.04|485.24|488.04|485.24|487.93|485.13|0
1649900610000|2022-04-14 01:43:30|487.93|485.13|488.04|485.24|488.04|485.24|487.93|485.13|0
1649900620000|2022-04-14 01:43:40|487.83|485.03|487.72|484.92|487.83|485.03|487.72|484.92|0
1649900630000|2022-04-14 01:43:50|487.62|484.82|487.41|484.61|487.62|484.82|487.41|484.61|0
1649900640000|2022-04-14 01:44:00|487.62|484.82|487.41|484.61|487.62|484.82|487.41|484.61|0
1649900650000|2022-04-14 01:44:10|487.2|484.4|486.99|484.19|487.2|484.4|486.99|484.19|0
1649900670000|2022-04-14 01:44:30|486.78|483.98|486.78|483.98|486.88|484.08|486.78|483.98|0
1649900680000|2022-04-14 01:44:40|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1649900690000|2022-04-14 01:44:50|486.68|483.88|486.57|483.77|486.68|483.88|486.57|483.77|0
1649900700000|2022-04-14 01:45:00|486.78|483.98|486.57|483.77|486.78|483.98|486.57|483.77|0
1649900710000|2022-04-14 01:45:10|486.78|483.98|486.67|483.87|486.78|483.98|486.67|483.87|0
1649900720000|2022-04-14 01:45:20|486.78|483.98|486.67|483.87|486.78|483.98|486.67|483.87|0
1649900730000|2022-04-14 01:45:30|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1649900740000|2022-04-14 01:45:40|486.57|483.77|486.78|483.98|486.78|483.98|486.57|483.77|0
1649900750000|2022-04-14 01:45:50|486.67|483.87|486.78|483.98|486.78|483.98|486.67|483.87|0
1649900760000|2022-04-14 01:46:00|486.99|484.19|486.99|484.19|486.99|484.19|486.99|484.19|0
1649900770000|2022-04-14 01:46:10|487.2|484.4|487.09|484.29|487.2|484.4|486.99|484.19|0
1649900780000|2022-04-14 01:46:20|486.99|484.19|487.2|484.4|487.2|484.4|486.99|484.19|0
1649900790000|2022-04-14 01:46:30|486.99|484.19|486.99|484.19|486.99|484.19|486.99|484.19|0
1649900810000|2022-04-14 01:46:50|487.2|484.4|487.2|484.4|487.2|484.4|486.99|484.19|0
1649900820000|2022-04-14 01:47:00|487.3|484.5|487.41|484.61|487.41|484.61|487.3|484.5|0
1649900840000|2022-04-14 01:47:20|487.62|484.82|487.41|484.61|487.62|484.82|487.41|484.61|0
1649900850000|2022-04-14 01:47:30|487.51|484.71|487.62|484.82|487.62|484.82|487.51|484.71|0
1649900860000|2022-04-14 01:47:40|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1649900890000|2022-04-14 01:48:10|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1649900900000|2022-04-14 01:48:20|488.25|485.45|488.67|485.87|488.67|485.87|488.25|485.45|0
1649900910000|2022-04-14 01:48:30|488.88|486.08|488.88|486.08|488.88|486.08|488.88|486.08|0
1649900920000|2022-04-14 01:48:40|488.67|485.87|488.56|485.76|488.67|485.87|488.46|485.66|0
1649900930000|2022-04-14 01:48:50|488.46|485.66|488.46|485.66|488.46|485.66|488.46|485.66|0
1649900940000|2022-04-14 01:49:00|488.67|485.87|488.87|486.07|488.87|486.07|488.67|485.87|0
1649900950000|2022-04-14 01:49:10|488.67|485.87|488.67|485.87|488.67|485.87|488.67|485.87|0
1649900960000|2022-04-14 01:49:20|488.87|486.07|488.67|485.87|488.87|486.07|488.67|485.87|0
1649900970000|2022-04-14 01:49:30|488.77|485.97|488.35|485.55|488.77|485.97|488.35|485.55|0
1649900980000|2022-04-14 01:49:40|488.46|485.66|488.46|485.66|488.46|485.66|488.14|485.34|0
1649900990000|2022-04-14 01:49:50|488.56|485.76|488.46|485.66|488.56|485.76|488.46|485.66|0
1649901000000|2022-04-14 01:50:00|488.56|485.76|488.56|485.76|488.56|485.76|488.46|485.66|0
1649901010000|2022-04-14 01:50:10|488.46|485.66|488.25|485.45|488.46|485.66|488.25|485.45|0
1649901020000|2022-04-14 01:50:20|488.35|485.55|488.35|485.55|488.35|485.55|488.25|485.45|0
1649901030000|2022-04-14 01:50:30|488.46|485.66|488.45|485.65|488.46|485.66|488.35|485.55|0
1649901050000|2022-04-14 01:50:50|488.66|485.86|488.66|485.86|488.66|485.86|488.66|485.86|0
1649901060000|2022-04-14 01:51:00|489.08|486.28|488.87|486.07|489.08|486.28|488.87|486.07|0
1649901070000|2022-04-14 01:51:10|489.08|486.28|489.29|486.49|489.29|486.49|489.08|486.28|0
1649901080000|2022-04-14 01:51:20|489.5|486.7|489.5|486.7|489.71|486.91|489.5|486.7|0
1649901090000|2022-04-14 01:51:30|489.29|486.49|489.5|486.7|489.5|486.7|489.29|486.49|0
1649901100000|2022-04-14 01:51:40|489.29|486.49|489.5|486.7|489.5|486.7|489.29|486.49|0
1649901110000|2022-04-14 01:51:50|489.71|486.91|489.71|486.91|489.71|486.91|489.71|486.91|0
1649901120000|2022-04-14 01:52:00|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1649901130000|2022-04-14 01:52:10|490.13|487.33|490.13|487.33|490.13|487.33|490.13|487.33|0
1649901140000|2022-04-14 01:52:20|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1649901160000|2022-04-14 01:52:40|490.13|487.33|490.13|487.33|490.13|487.33|490.02|487.22|0
1649901180000|2022-04-14 01:53:00|490.34|487.54|490.34|487.54|490.34|487.54|490.34|487.54|0
1649901190000|2022-04-14 01:53:10|490.13|487.33|490.13|487.33|490.13|487.33|490.13|487.33|0
1649901210000|2022-04-14 01:53:30|489.92|487.12|489.71|486.91|489.92|487.12|489.71|486.91|0
1649901230000|2022-04-14 01:53:50|489.92|487.12|489.71|486.91|489.92|487.12|489.71|486.91|0
1649901240000|2022-04-14 01:54:00|489.92|487.12|489.92|487.12|489.92|487.12|489.81|487.01|0
1649901260000|2022-04-14 01:54:20|489.81|487.01|489.81|487.01|489.81|487.01|489.81|487.01|0
1649901270000|2022-04-14 01:54:30|489.71|486.91|489.92|487.12|489.92|487.12|489.71|486.91|0
1649901280000|2022-04-14 01:54:40|489.81|487.01|489.81|487.01|489.81|487.01|489.81|487.01|0
1649901290000|2022-04-14 01:54:50|489.71|486.91|489.71|486.91|489.71|486.91|489.71|486.91|0
1649901300000|2022-04-14 01:55:00|489.81|487.01|489.71|486.91|489.81|487.01|489.71|486.91|0
1649901320000|2022-04-14 01:55:20|489.5|486.7|489.71|486.91|489.71|486.91|489.5|486.7|0
1649901330000|2022-04-14 01:55:30|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1649901340000|2022-04-14 01:55:40|490.13|487.33|490.02|487.22|490.13|487.33|490.02|487.22|0
1649901350000|2022-04-14 01:55:50|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1649901380000|2022-04-14 01:56:20|490.13|487.33|490.13|487.33|490.13|487.33|490.02|487.22|0
1649901400000|2022-04-14 01:56:40|490.23|487.43|490.34|487.54|490.34|487.54|490.23|487.43|0
1649901420000|2022-04-14 01:57:00|490.76|487.96|490.76|487.96|490.76|487.96|490.76|487.96|0
1649901430000|2022-04-14 01:57:10|490.55|487.75|490.55|487.75|490.55|487.75|490.55|487.75|0
1649901440000|2022-04-14 01:57:20|490.76|487.96|490.55|487.75|490.76|487.96|490.55|487.75|0
1649901450000|2022-04-14 01:57:30|490.34|487.54|490.55|487.75|490.55|487.75|490.34|487.54|0
1649901460000|2022-04-14 01:57:40|490.34|487.54|490.55|487.75|490.55|487.75|490.34|487.54|0
1649901470000|2022-04-14 01:57:50|490.65|487.85|490.55|487.75|490.65|487.85|490.55|487.75|0
1649901480000|2022-04-14 01:58:00|490.65|487.85|490.55|487.75|490.65|487.85|490.55|487.75|0
1649901490000|2022-04-14 01:58:10|490.34|487.54|490.55|487.75|490.55|487.75|490.34|487.54|0
1649901500000|2022-04-14 01:58:20|490.34|487.54|490.55|487.75|490.55|487.75|490.34|487.54|0
1649901510000|2022-04-14 01:58:30|490.44|487.64|490.55|487.75|490.55|487.75|490.44|487.64|0
1649901520000|2022-04-14 01:58:40|490.97|488.17|491.59|488.79|491.59|488.79|490.97|488.17|0
1649901530000|2022-04-14 01:58:50|491.38|488.58|491.59|488.79|491.59|488.79|491.38|488.58|0
1649901540000|2022-04-14 01:59:00|491.49|488.69|491.38|488.58|491.49|488.69|491.38|488.58|0
1649901550000|2022-04-14 01:59:10|491.17|488.37|490.96|488.16|491.17|488.37|490.96|488.16|0
1649901560000|2022-04-14 01:59:20|490.86|488.06|490.76|487.96|490.86|488.06|490.76|487.96|0
1649901570000|2022-04-14 01:59:30|490.96|488.16|490.75|487.95|490.96|488.16|490.75|487.95|0
1649901580000|2022-04-14 01:59:40|490.96|488.16|490.96|488.16|490.96|488.16|490.96|488.16|0
1649901590000|2022-04-14 01:59:50|491.17|488.37|491.17|488.37|491.17|488.37|491.17|488.37|0
1649901600000|2022-04-14 02:00:00|490.96|488.16|491.17|488.37|491.17|488.37|490.96|488.16|0
1649901610000|2022-04-14 02:00:10|490.96|488.16|491.17|488.37|491.17|488.37|490.96|488.16|0
1649901620000|2022-04-14 02:00:20|490.96|488.16|490.86|488.06|490.96|488.16|490.86|488.06|0
1649901630000|2022-04-14 02:00:30|490.96|488.16|490.96|488.16|490.96|488.16|490.96|488.16|0
1649901640000|2022-04-14 02:00:40|490.85|488.05|490.75|487.95|490.85|488.05|490.75|487.95|0
1649901650000|2022-04-14 02:00:50|490.96|488.16|490.96|488.16|490.96|488.16|490.96|488.16|0
1649901670000|2022-04-14 02:01:10|490.85|488.05|490.85|488.05|490.85|488.05|490.85|488.05|0
1649901680000|2022-04-14 02:01:20|490.96|488.16|490.96|488.16|490.96|488.16|490.85|488.05|0
1649901690000|2022-04-14 02:01:30|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1649901700000|2022-04-14 02:01:40|490.54|487.74|490.54|487.74|490.54|487.74|490.54|487.74|0
1649901710000|2022-04-14 02:01:50|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1649901720000|2022-04-14 02:02:00|490.96|488.16|490.75|487.95|490.96|488.16|490.75|487.95|0
1649901750000|2022-04-14 02:02:30|490.54|487.74|490.54|487.74|490.75|487.95|490.54|487.74|0
1649901770000|2022-04-14 02:02:50|490.33|487.53|490.33|487.53|490.33|487.53|490.33|487.53|0
1649901790000|2022-04-14 02:03:10|490.54|487.74|490.75|487.95|490.75|487.95|490.54|487.74|0
1649901840000|2022-04-14 02:04:00|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1649901850000|2022-04-14 02:04:10|490.75|487.95|490.75|487.95|490.75|487.95|490.54|487.74|0
1649901860000|2022-04-14 02:04:20|490.64|487.84|490.75|487.95|490.75|487.95|490.64|487.84|0
1649901910000|2022-04-14 02:05:10|490.54|487.74|490.64|487.84|490.64|487.84|490.54|487.74|0
1649901920000|2022-04-14 02:05:20|490.54|487.74|490.54|487.74|490.54|487.74|490.54|487.74|0
1649901940000|2022-04-14 02:05:40|490.64|487.84|490.75|487.95|490.75|487.95|490.64|487.84|0
1649901950000|2022-04-14 02:05:50|490.54|487.74|490.75|487.95|490.75|487.95|490.54|487.74|0
1649901960000|2022-04-14 02:06:00|490.54|487.74|490.54|487.74|490.54|487.74|490.54|487.74|0
1649901980000|2022-04-14 02:06:20|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1649902020000|2022-04-14 02:07:00|490.96|488.16|490.96|488.16|490.96|488.16|490.96|488.16|0
1649902030000|2022-04-14 02:07:10|490.85|488.05|490.85|488.05|490.85|488.05|490.75|487.95|0
1649902040000|2022-04-14 02:07:20|490.96|488.16|490.96|488.16|490.96|488.16|490.75|487.95|0
1649902090000|2022-04-14 02:08:10|491.17|488.37|492.64|489.84|492.64|489.84|491.17|488.37|0
1649902100000|2022-04-14 02:08:20|492.22|489.42|491.9|489.1|492.22|489.42|491.8|489|0
1649902110000|2022-04-14 02:08:30|492.01|489.21|492.22|489.42|492.22|489.42|492.01|489.21|0
1649902120000|2022-04-14 02:08:40|492.01|489.21|492.01|489.21|492.01|489.21|492.01|489.21|0
1649902130000|2022-04-14 02:08:50|492.22|489.42|492.01|489.21|492.22|489.42|492.01|489.21|0
1649902150000|2022-04-14 02:09:10|492.22|489.42|492.01|489.21|492.22|489.42|492.01|489.21|0
1649902160000|2022-04-14 02:09:20|492.22|489.42|492.22|489.42|492.22|489.42|492.22|489.42|0
1649902170000|2022-04-14 02:09:30|492.43|489.63|492.01|489.21|492.43|489.63|492.01|489.21|0
1649902180000|2022-04-14 02:09:40|492.11|489.31|492.22|489.42|492.22|489.42|492.11|489.31|0
1649902200000|2022-04-14 02:10:00|492.43|489.63|492.64|489.84|492.64|489.84|492.43|489.63|0
1649902210000|2022-04-14 02:10:10|492.43|489.63|492.43|489.63|492.43|489.63|492.43|489.63|0
1649902220000|2022-04-14 02:10:20|492.64|489.84|492.64|489.84|492.64|489.84|492.43|489.63|0
1649902230000|2022-04-14 02:10:30|492.43|489.63|492.64|489.84|492.64|489.84|492.43|489.63|0
1649902240000|2022-04-14 02:10:40|492.43|489.63|492.43|489.63|492.43|489.63|492.43|489.63|0
1649902270000|2022-04-14 02:11:10|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649902290000|2022-04-14 02:11:30|492.74|489.94|492.64|489.84|492.85|490.05|492.64|489.84|0
1649902310000|2022-04-14 02:11:50|492.85|490.05|492.85|490.05|492.85|490.05|492.85|490.05|0
1649902330000|2022-04-14 02:12:10|493.06|490.26|492.64|489.84|493.06|490.26|492.64|489.84|0
1649902340000|2022-04-14 02:12:20|492.85|490.05|493.06|490.26|493.06|490.26|492.85|490.05|0
1649902350000|2022-04-14 02:12:30|493.27|490.47|493.06|490.26|493.27|490.47|493.06|490.26|0
1649902380000|2022-04-14 02:13:00|493.27|490.47|493.27|490.47|493.27|490.47|493.27|490.47|0
1649902390000|2022-04-14 02:13:10|493.06|490.26|493.06|490.26|493.27|490.47|493.06|490.26|0
1649902400000|2022-04-14 02:13:20|493.16|490.36|493.06|490.26|493.16|490.36|493.06|490.26|0
1649902410000|2022-04-14 02:13:30|492.85|490.05|492.85|490.05|493.06|490.26|492.85|490.05|0
1649902420000|2022-04-14 02:13:40|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649902430000|2022-04-14 02:13:50|492.74|489.94|492.64|489.84|492.74|489.94|492.64|489.84|0
1649902440000|2022-04-14 02:14:00|492.85|490.05|492.63|489.83|492.85|490.05|492.42|489.62|0
1649902450000|2022-04-14 02:14:10|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1649902470000|2022-04-14 02:14:30|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1649902480000|2022-04-14 02:14:40|492|489.2|492.21|489.41|492.21|489.41|492|489.2|0
1649902490000|2022-04-14 02:14:50|492.42|489.62|492.21|489.41|492.42|489.62|492.21|489.41|0
1649902500000|2022-04-14 02:15:00|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1649902510000|2022-04-14 02:15:10|492.31|489.51|492.42|489.62|492.42|489.62|492.31|489.51|0
1649902520000|2022-04-14 02:15:20|492.52|489.72|492.63|489.83|492.63|489.83|492.52|489.72|0
1649902540000|2022-04-14 02:15:40|492.42|489.62|492.42|489.62|492.52|489.72|492.42|489.62|0
1649902570000|2022-04-14 02:16:10|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1649902580000|2022-04-14 02:16:20|492.31|489.51|492.21|489.41|492.31|489.51|492.21|489.41|0
1649902590000|2022-04-14 02:16:30|492.42|489.62|492.21|489.41|492.42|489.62|492.21|489.41|0
1649902600000|2022-04-14 02:16:40|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1649902610000|2022-04-14 02:16:50|492.21|489.41|492.63|489.83|492.63|489.83|492.21|489.41|0
1649902620000|2022-04-14 02:17:00|492.42|489.62|492.84|490.04|492.84|490.04|492.42|489.62|0
1649902640000|2022-04-14 02:17:20|492.94|490.14|492.84|490.04|492.94|490.14|492.84|490.04|0
1649902660000|2022-04-14 02:17:40|493.05|490.25|493.26|490.46|493.26|490.46|493.05|490.25|0
1649902680000|2022-04-14 02:18:00|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1649902690000|2022-04-14 02:18:10|492.94|490.14|493.05|490.25|493.05|490.25|492.94|490.14|0
1649902700000|2022-04-14 02:18:20|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1649902710000|2022-04-14 02:18:30|492.94|490.14|493.47|490.67|493.47|490.67|492.84|490.04|0
1649902740000|2022-04-14 02:19:00|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1649902760000|2022-04-14 02:19:20|493.47|490.67|493.47|490.67|493.47|490.67|493.47|490.67|0
1649902780000|2022-04-14 02:19:40|493.26|490.46|493.26|490.46|493.26|490.46|493.26|490.46|0
1649902810000|2022-04-14 02:20:10|493.15|490.35|493.15|490.35|493.15|490.35|493.15|490.35|0
1649902820000|2022-04-14 02:20:20|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1649902830000|2022-04-14 02:20:30|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1649902840000|2022-04-14 02:20:40|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1649902850000|2022-04-14 02:20:50|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1649902860000|2022-04-14 02:21:00|492.63|489.83|492.42|489.62|492.63|489.83|492.42|489.62|0
1649902900000|2022-04-14 02:21:40|492.52|489.72|492.42|489.62|492.52|489.72|492.42|489.62|0
1649902910000|2022-04-14 02:21:50|492.63|489.83|492.52|489.72|492.63|489.83|492.52|489.72|0
1649902920000|2022-04-14 02:22:00|492.63|489.83|492.42|489.62|492.63|489.83|492.42|489.62|0
1649902940000|2022-04-14 02:22:20|492.63|489.83|492.52|489.72|492.63|489.83|492.52|489.72|0
1649902950000|2022-04-14 02:22:30|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1649902960000|2022-04-14 02:22:40|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1649902970000|2022-04-14 02:22:50|492|489.2|492.21|489.41|492.21|489.41|492|489.2|0
1649902980000|2022-04-14 02:23:00|492|489.2|492|489.2|492|489.2|492|489.2|0
1649902990000|2022-04-14 02:23:10|491.89|489.09|491.89|489.09|491.89|489.09|491.79|488.99|0
1649903000000|2022-04-14 02:23:20|491.79|488.99|491.79|488.99|491.79|488.99|491.79|488.99|0
1649903010000|2022-04-14 02:23:30|491.58|488.78|491.58|488.78|491.79|488.99|491.58|488.78|0
1649903020000|2022-04-14 02:23:40|491.79|488.99|491.79|488.99|491.79|488.99|491.79|488.99|0
1649903030000|2022-04-14 02:23:50|492|489.2|492.21|489.41|492.21|489.41|492|489.2|0
1649903040000|2022-04-14 02:24:00|492.42|489.62|492.63|489.83|492.63|489.83|492.42|489.62|0
1649903050000|2022-04-14 02:24:10|492.21|489.41|492.42|489.62|492.42|489.62|492.21|489.41|0
1649903060000|2022-04-14 02:24:20|492.31|489.51|492.31|489.51|492.31|489.51|492.21|489.41|0
1649903070000|2022-04-14 02:24:30|492|489.2|492|489.2|492|489.2|492|489.2|0
1649903080000|2022-04-14 02:24:40|492.21|489.41|492.42|489.62|492.42|489.62|492.21|489.41|0
1649903090000|2022-04-14 02:24:50|492.21|489.41|492.21|489.41|492.21|489.41|492.21|489.41|0
1649903100000|2022-04-14 02:25:00|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1649903110000|2022-04-14 02:25:10|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1649903120000|2022-04-14 02:25:20|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1649903150000|2022-04-14 02:25:50|492.63|489.83|492.73|489.93|492.73|489.93|492.63|489.83|0
1649903160000|2022-04-14 02:26:00|492.84|490.04|492.84|490.04|493.05|490.25|492.84|490.04|0
1649903170000|2022-04-14 02:26:10|492.63|489.83|492.63|489.83|492.73|489.93|492.63|489.83|0
1649903180000|2022-04-14 02:26:20|492.73|489.93|492.63|489.83|492.73|489.93|492.63|489.83|0
1649903190000|2022-04-14 02:26:30|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1649903200000|2022-04-14 02:26:40|492.94|490.14|492.94|490.14|492.94|490.14|492.94|490.14|0
1649903210000|2022-04-14 02:26:50|493.05|490.25|492.84|490.04|493.05|490.25|492.84|490.04|0
1649903220000|2022-04-14 02:27:00|492.73|489.93|492.84|490.04|492.84|490.04|492.63|489.83|0
1649903230000|2022-04-14 02:27:10|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1649903240000|2022-04-14 02:27:20|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1649903250000|2022-04-14 02:27:30|492.94|490.14|493.05|490.25|493.05|490.25|492.94|490.14|0
1649903260000|2022-04-14 02:27:40|492.84|490.04|492.63|489.83|492.84|490.04|492.63|489.83|0
1649903280000|2022-04-14 02:28:00|492.42|489.62|492.63|489.83|492.63|489.83|492.42|489.62|0
1649903290000|2022-04-14 02:28:10|492.52|489.72|492.63|489.83|492.63|489.83|492.42|489.62|0
1649903300000|2022-04-14 02:28:20|492.52|489.72|492.63|489.83|492.63|489.83|492.52|489.72|0
1649903340000|2022-04-14 02:29:00|492.52|489.72|492.41|489.61|492.52|489.72|492.41|489.61|0
1649903350000|2022-04-14 02:29:10|492.31|489.51|492.2|489.4|492.41|489.61|492.2|489.4|0
1649903360000|2022-04-14 02:29:20|491.99|489.19|491.99|489.19|491.99|489.19|491.99|489.19|0
1649903370000|2022-04-14 02:29:30|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1649903380000|2022-04-14 02:29:40|491.99|489.19|492.2|489.4|492.2|489.4|491.99|489.19|0
1649903390000|2022-04-14 02:29:50|492.1|489.3|492.2|489.4|492.2|489.4|492.1|489.3|0
1649903400000|2022-04-14 02:30:00|491.99|489.19|491.99|489.19|491.99|489.19|491.99|489.19|0
1649903430000|2022-04-14 02:30:30|492.09|489.29|492.2|489.4|492.2|489.4|492.09|489.29|0
1649903440000|2022-04-14 02:30:40|491.99|489.19|491.99|489.19|491.99|489.19|491.99|489.19|0
1649903450000|2022-04-14 02:30:50|492.2|489.4|492.09|489.29|492.2|489.4|491.99|489.19|0
1649903460000|2022-04-14 02:31:00|491.99|489.19|491.78|488.98|492.09|489.29|491.78|488.98|0
1649903470000|2022-04-14 02:31:10|491.99|489.19|492.2|489.4|492.2|489.4|491.99|489.19|0
1649903480000|2022-04-14 02:31:20|491.99|489.19|491.99|489.19|491.99|489.19|491.99|489.19|0
1649903490000|2022-04-14 02:31:30|491.78|488.98|491.99|489.19|491.99|489.19|491.78|488.98|0
1649903500000|2022-04-14 02:31:40|491.78|488.98|491.78|488.98|491.78|488.98|491.78|488.98|0
1649903510000|2022-04-14 02:31:50|491.67|488.87|491.57|488.77|491.67|488.87|491.57|488.77|0
1649903530000|2022-04-14 02:32:10|491.78|488.98|491.67|488.87|491.78|488.98|491.67|488.87|0
1649903540000|2022-04-14 02:32:20|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1649903580000|2022-04-14 02:33:00|491.36|488.56|491.25|488.45|491.36|488.56|491.25|488.45|0
1649903590000|2022-04-14 02:33:10|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1649903600000|2022-04-14 02:33:20|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1649903610000|2022-04-14 02:33:30|491.25|488.45|491.25|488.45|491.25|488.45|491.25|488.45|0
1649903620000|2022-04-14 02:33:40|491.15|488.35|491.36|488.56|491.36|488.56|491.15|488.35|0
1649903640000|2022-04-14 02:34:00|491.15|488.35|491.36|488.56|491.36|488.56|491.15|488.35|0
1649903650000|2022-04-14 02:34:10|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1649903660000|2022-04-14 02:34:20|491.36|488.56|491.36|488.56|491.36|488.56|491.15|488.35|0
1649903670000|2022-04-14 02:34:30|491.25|488.45|491.25|488.45|491.25|488.45|491.25|488.45|0
1649903680000|2022-04-14 02:34:40|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1649903690000|2022-04-14 02:34:50|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1649903710000|2022-04-14 02:35:10|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1649903730000|2022-04-14 02:35:30|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1649903750000|2022-04-14 02:35:50|490.94|488.14|490.94|488.14|490.94|488.14|490.94|488.14|0
1649903760000|2022-04-14 02:36:00|491.15|488.35|490.94|488.14|491.15|488.35|490.94|488.14|0
1649903770000|2022-04-14 02:36:10|491.04|488.24|490.94|488.14|491.04|488.24|490.94|488.14|0
1649903780000|2022-04-14 02:36:20|491.15|488.35|490.94|488.14|491.15|488.35|490.94|488.14|0
1649903790000|2022-04-14 02:36:30|490.73|487.93|490.94|488.14|490.94|488.14|490.73|487.93|0
1649903820000|2022-04-14 02:37:00|490.83|488.03|490.94|488.14|490.94|488.14|490.83|488.03|0
1649903830000|2022-04-14 02:37:10|490.83|488.03|490.83|488.03|490.83|488.03|490.83|488.03|0
1649903840000|2022-04-14 02:37:20|490.94|488.14|490.94|488.14|490.94|488.14|490.94|488.14|0
1649903850000|2022-04-14 02:37:30|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1649903920000|2022-04-14 02:38:40|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1649903940000|2022-04-14 02:39:00|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1649903960000|2022-04-14 02:39:20|491.36|488.56|491.15|488.35|491.36|488.56|491.15|488.35|0
1649903970000|2022-04-14 02:39:30|491.36|488.56|491.15|488.35|491.36|488.56|491.15|488.35|0
1649904000000|2022-04-14 02:40:00|491.04|488.24|491.04|488.24|491.15|488.35|491.04|488.24|0
1649904010000|2022-04-14 02:40:10|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1649904020000|2022-04-14 02:40:20|491.04|488.24|490.94|488.14|491.04|488.24|490.94|488.14|0
1649904040000|2022-04-14 02:40:40|491.15|488.35|490.94|488.14|491.15|488.35|490.94|488.14|0
1649904060000|2022-04-14 02:41:00|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1649904080000|2022-04-14 02:41:20|491.04|488.24|491.04|488.24|491.04|488.24|491.04|488.24|0
1649904090000|2022-04-14 02:41:30|491.15|488.35|491.15|488.35|491.15|488.35|491.15|488.35|0
1649904100000|2022-04-14 02:41:40|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1649904110000|2022-04-14 02:41:50|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1649904120000|2022-04-14 02:42:00|491.78|488.98|491.57|488.77|491.78|488.98|491.57|488.77|0
1649904130000|2022-04-14 02:42:10|491.46|488.66|491.78|488.98|491.78|488.98|491.46|488.66|0
1649904160000|2022-04-14 02:42:40|491.57|488.77|491.78|488.98|491.78|488.98|491.57|488.77|0
1649904170000|2022-04-14 02:42:50|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1649904180000|2022-04-14 02:43:00|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1649904200000|2022-04-14 02:43:20|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1649904220000|2022-04-14 02:43:40|491.78|488.98|491.78|488.98|491.78|488.98|491.78|488.98|0
1649904240000|2022-04-14 02:44:00|491.67|488.87|491.57|488.77|491.67|488.87|491.57|488.77|0
1649904260000|2022-04-14 02:44:20|491.56|488.76|491.46|488.66|491.56|488.76|491.46|488.66|0
1649904270000|2022-04-14 02:44:30|491.35|488.55|491.77|488.97|491.77|488.97|491.35|488.55|0
1649904280000|2022-04-14 02:44:40|491.88|489.08|491.56|488.76|491.88|489.08|491.56|488.76|0
1649904290000|2022-04-14 02:44:50|491.46|488.66|491.46|488.66|491.46|488.66|491.46|488.66|0
1649904300000|2022-04-14 02:45:00|491.35|488.55|491.35|488.55|491.56|488.76|491.35|488.55|0
1649904310000|2022-04-14 02:45:10|491.46|488.66|491.56|488.76|491.56|488.76|491.46|488.66|0
1649904320000|2022-04-14 02:45:20|491.46|488.66|491.56|488.76|491.56|488.76|491.46|488.66|0
1649904350000|2022-04-14 02:45:50|491.77|488.97|491.56|488.76|491.77|488.97|491.56|488.76|0
1649904360000|2022-04-14 02:46:00|491.35|488.55|491.56|488.76|491.56|488.76|491.35|488.55|0
1649904370000|2022-04-14 02:46:10|491.66|488.86|491.77|488.97|491.77|488.97|491.56|488.76|0
1649904400000|2022-04-14 02:46:40|491.98|489.18|491.98|489.18|491.98|489.18|491.98|489.18|0
1649904420000|2022-04-14 02:47:00|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649904450000|2022-04-14 02:47:30|491.98|489.18|491.77|488.97|492.19|489.39|491.77|488.97|0
1649904460000|2022-04-14 02:47:40|491.98|489.18|491.98|489.18|491.98|489.18|491.98|489.18|0
1649904470000|2022-04-14 02:47:50|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649904480000|2022-04-14 02:48:00|491.66|488.86|491.56|488.76|491.66|488.86|491.56|488.76|0
1649904500000|2022-04-14 02:48:20|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649904540000|2022-04-14 02:49:00|491.56|488.76|491.56|488.76|491.56|488.76|491.56|488.76|0
1649904550000|2022-04-14 02:49:10|491.66|488.86|491.56|488.76|491.66|488.86|491.56|488.76|0
1649904560000|2022-04-14 02:49:20|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649904590000|2022-04-14 02:49:50|491.56|488.76|491.35|488.55|491.56|488.76|491.35|488.55|0
1649904600000|2022-04-14 02:50:00|491.56|488.76|491.35|488.55|491.56|488.76|491.35|488.55|0
1649904610000|2022-04-14 02:50:10|491.14|488.34|491.14|488.34|491.14|488.34|491.14|488.34|0
1649904670000|2022-04-14 02:51:10|491.24|488.44|491.35|488.55|491.35|488.55|491.24|488.44|0
1649904710000|2022-04-14 02:51:50|491.56|488.76|491.56|488.76|491.56|488.76|491.56|488.76|0
1649904720000|2022-04-14 02:52:00|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649904730000|2022-04-14 02:52:10|491.98|489.18|491.98|489.18|491.98|489.18|491.98|489.18|0
1649904740000|2022-04-14 02:52:20|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649904760000|2022-04-14 02:52:40|491.98|489.18|491.98|489.18|491.98|489.18|491.98|489.18|0
1649904800000|2022-04-14 02:53:20|492.19|489.39|492.19|489.39|492.19|489.39|492.19|489.39|0
1649904860000|2022-04-14 02:54:20|492.08|489.28|491.98|489.18|492.19|489.39|491.98|489.18|0
1649904870000|2022-04-14 02:54:30|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649904880000|2022-04-14 02:54:40|491.87|489.07|491.98|489.18|491.98|489.18|491.87|489.07|0
1649904900000|2022-04-14 02:55:00|492.19|489.39|491.98|489.18|492.19|489.39|491.98|489.18|0
1649904930000|2022-04-14 02:55:30|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1649904940000|2022-04-14 02:55:40|492.19|489.39|492.19|489.39|492.19|489.39|492.19|489.39|0
1649904980000|2022-04-14 02:56:20|491.98|489.18|491.98|489.18|491.98|489.18|491.98|489.18|0
1649905000000|2022-04-14 02:56:40|492.19|489.39|492.19|489.39|492.19|489.39|492.19|489.39|0
1649905020000|2022-04-14 02:57:00|492.4|489.6|492.19|489.39|492.4|489.6|492.19|489.39|0
1649905070000|2022-04-14 02:57:50|491.98|489.18|491.98|489.18|491.98|489.18|491.98|489.18|0
1649905080000|2022-04-14 02:58:00|492.19|489.39|491.98|489.18|492.19|489.39|491.98|489.18|0
1649905090000|2022-04-14 02:58:10|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1649905100000|2022-04-14 02:58:20|491.98|489.18|492.08|489.28|492.19|489.39|491.98|489.18|0
1649905110000|2022-04-14 02:58:30|492.19|489.39|491.98|489.18|492.19|489.39|491.98|489.18|0
1649905140000|2022-04-14 02:59:00|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649905150000|2022-04-14 02:59:10|491.56|488.76|491.56|488.76|491.56|488.76|491.56|488.76|0
1649905160000|2022-04-14 02:59:20|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1649905170000|2022-04-14 02:59:30|491.76|488.96|491.76|488.96|491.76|488.96|491.66|488.86|0
1649905180000|2022-04-14 02:59:40|491.55|488.75|491.76|488.96|491.76|488.96|491.55|488.75|0
1649905190000|2022-04-14 02:59:50|491.66|488.86|491.55|488.75|491.66|488.86|491.55|488.75|0
1649905250000|2022-04-14 03:00:50|491.65|488.85|491.65|488.85|491.65|488.85|491.65|488.85|0
1649905260000|2022-04-14 03:01:00|491.76|488.96|491.76|488.96|491.76|488.96|491.65|488.85|0
1649905270000|2022-04-14 03:01:10|491.55|488.75|491.55|488.75|491.55|488.75|491.55|488.75|0
1649905290000|2022-04-14 03:01:30|491.76|488.96|491.76|488.96|491.76|488.96|491.76|488.96|0
1649905310000|2022-04-14 03:01:50|491.86|489.06|491.97|489.17|491.97|489.17|491.86|489.06|0
1649905380000|2022-04-14 03:03:00|492.18|489.38|492.18|489.38|492.18|489.38|492.18|489.38|0
1649905410000|2022-04-14 03:03:30|492.39|489.59|492.39|489.59|492.39|489.59|492.18|489.38|0
1649905420000|2022-04-14 03:03:40|492.18|489.38|492.18|489.38|492.18|489.38|492.18|489.38|0
1649905430000|2022-04-14 03:03:50|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649905440000|2022-04-14 03:04:00|492.28|489.48|492.28|489.48|492.28|489.48|492.28|489.48|0
1649905450000|2022-04-14 03:04:10|492.18|489.38|492.18|489.38|492.18|489.38|492.18|489.38|0
1649905460000|2022-04-14 03:04:20|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649905470000|2022-04-14 03:04:30|492.28|489.48|492.39|489.59|492.39|489.59|492.28|489.48|0
1649905500000|2022-04-14 03:05:00|492.49|489.69|492.39|489.59|492.49|489.69|492.39|489.59|0
1649905510000|2022-04-14 03:05:10|492.18|489.38|492.18|489.38|492.18|489.38|492.18|489.38|0
1649905570000|2022-04-14 03:06:10|492.39|489.59|492.18|489.38|492.39|489.59|492.18|489.38|0
1649905580000|2022-04-14 03:06:20|492.28|489.48|492.39|489.59|492.49|489.69|492.28|489.48|0
1649905590000|2022-04-14 03:06:30|492.49|489.69|492.39|489.59|492.49|489.69|492.39|489.59|0
1649905600000|2022-04-14 03:06:40|492.49|489.69|492.39|489.59|492.49|489.69|492.18|489.38|0
1649905610000|2022-04-14 03:06:50|492.18|489.38|492.18|489.38|492.18|489.38|492.18|489.38|0
1649905620000|2022-04-14 03:07:00|492.39|489.59|492.18|489.38|492.39|489.59|492.18|489.38|0
1649905630000|2022-04-14 03:07:10|491.97|489.17|491.97|489.17|491.97|489.17|491.97|489.17|0
1649905640000|2022-04-14 03:07:20|491.76|488.96|491.65|488.85|491.76|488.96|491.65|488.85|0
1649905650000|2022-04-14 03:07:30|491.55|488.75|491.55|488.75|491.55|488.75|491.55|488.75|0
1649905670000|2022-04-14 03:07:50|491.65|488.85|491.55|488.75|491.65|488.85|491.55|488.75|0
1649905680000|2022-04-14 03:08:00|491.34|488.54|490.92|488.12|491.34|488.54|490.92|488.12|0
1649905700000|2022-04-14 03:08:20|490.81|488.01|490.92|488.12|490.92|488.12|490.81|488.01|0
1649905710000|2022-04-14 03:08:30|491.13|488.33|491.13|488.33|491.13|488.33|491.13|488.33|0
1649905740000|2022-04-14 03:09:00|491.23|488.43|491.34|488.54|491.55|488.75|491.23|488.43|0
1649905760000|2022-04-14 03:09:20|491.23|488.43|491.23|488.43|491.34|488.54|491.23|488.43|0
1649905770000|2022-04-14 03:09:30|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1649905790000|2022-04-14 03:09:50|491.23|488.43|491.34|488.54|491.34|488.54|491.23|488.43|0
1649905810000|2022-04-14 03:10:10|491.13|488.33|491.13|488.33|491.13|488.33|491.13|488.33|0
1649905820000|2022-04-14 03:10:20|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1649905830000|2022-04-14 03:10:30|491.34|488.54|491.34|488.54|491.55|488.75|491.34|488.54|0
1649905860000|2022-04-14 03:11:00|491.23|488.43|491.34|488.54|491.34|488.54|491.13|488.33|0
1649905890000|2022-04-14 03:11:30|491.55|488.75|491.34|488.54|491.55|488.75|491.34|488.54|0
1649905920000|2022-04-14 03:12:00|491.55|488.75|491.55|488.75|491.55|488.75|491.44|488.64|0
1649905950000|2022-04-14 03:12:30|491.44|488.64|491.55|488.75|491.55|488.75|491.44|488.64|0
1649905960000|2022-04-14 03:12:40|491.44|488.64|491.55|488.75|491.55|488.75|491.44|488.64|0
1649905970000|2022-04-14 03:12:50|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1649905990000|2022-04-14 03:13:10|491.13|488.33|491.13|488.33|491.13|488.33|491.13|488.33|0
1649906000000|2022-04-14 03:13:20|490.92|488.12|490.92|488.12|490.92|488.12|490.92|488.12|0
1649906020000|2022-04-14 03:13:40|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1649906030000|2022-04-14 03:13:50|491.13|488.33|491.13|488.33|491.13|488.33|491.13|488.33|0
1649906070000|2022-04-14 03:14:30|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1649906090000|2022-04-14 03:14:50|491.33|488.53|491.33|488.53|491.33|488.53|491.33|488.53|0
1649906120000|2022-04-14 03:15:20|491.12|488.32|491.33|488.53|491.33|488.53|491.12|488.32|0
1649906190000|2022-04-14 03:16:30|491.43|488.63|491.54|488.74|491.54|488.74|491.43|488.63|0
1649906200000|2022-04-14 03:16:40|491.75|488.95|491.75|488.95|491.75|488.95|491.75|488.95|0
1649906240000|2022-04-14 03:17:20|491.96|489.16|491.96|489.16|491.96|489.16|491.96|489.16|0
1649906310000|2022-04-14 03:18:30|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1649906320000|2022-04-14 03:18:40|492.59|489.79|493.01|490.21|493.01|490.21|492.59|489.79|0
1649906330000|2022-04-14 03:18:50|492.8|490|492.8|490|492.8|490|492.8|490|0
1649906340000|2022-04-14 03:19:00|493.01|490.21|492.8|490|493.01|490.21|492.8|490|0
1649906350000|2022-04-14 03:19:10|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1649906360000|2022-04-14 03:19:20|493.22|490.42|493.01|490.21|493.22|490.42|493.01|490.21|0
1649906370000|2022-04-14 03:19:30|492.8|490|493.01|490.21|493.01|490.21|492.8|490|0
1649906380000|2022-04-14 03:19:40|492.8|490|492.8|490|492.8|490|492.8|490|0
1649906390000|2022-04-14 03:19:50|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1649906400000|2022-04-14 03:20:00|492.38|489.58|491.96|489.16|492.48|489.68|491.96|489.16|0
1649906410000|2022-04-14 03:20:10|491.75|488.95|491.75|488.95|491.75|488.95|491.75|488.95|0
1649906420000|2022-04-14 03:20:20|491.54|488.74|491.33|488.53|491.54|488.74|491.33|488.53|0
1649906430000|2022-04-14 03:20:30|491.54|488.74|491.54|488.74|491.54|488.74|491.33|488.53|0
1649906440000|2022-04-14 03:20:40|491.33|488.53|491.54|488.74|491.54|488.74|491.33|488.53|0
1649906450000|2022-04-14 03:20:50|491.33|488.53|491.33|488.53|491.33|488.53|491.33|488.53|0
1649906460000|2022-04-14 03:21:00|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1649906470000|2022-04-14 03:21:10|491.12|488.32|490.91|488.11|491.12|488.32|490.8|488|0
1649906480000|2022-04-14 03:21:20|491.01|488.21|491.01|488.21|491.01|488.21|491.01|488.21|0
1649906490000|2022-04-14 03:21:30|490.91|488.11|490.91|488.11|490.91|488.11|490.91|488.11|0
1649906510000|2022-04-14 03:21:50|490.7|487.9|490.8|488|490.8|488|490.7|487.9|0
1649906520000|2022-04-14 03:22:00|490.91|488.11|490.91|488.11|490.91|488.11|490.91|488.11|0
1649906550000|2022-04-14 03:22:30|491.01|488.21|491.12|488.32|491.12|488.32|491.01|488.21|0
1649906560000|2022-04-14 03:22:40|490.91|488.11|491.12|488.32|491.12|488.32|490.91|488.11|0
1649906590000|2022-04-14 03:23:10|491.33|488.53|491.12|488.32|491.33|488.53|491.12|488.32|0
1649906600000|2022-04-14 03:23:20|491.22|488.42|491.33|488.53|491.33|488.53|491.22|488.42|0
1649906630000|2022-04-14 03:23:50|491.12|488.32|491.12|488.32|491.12|488.32|490.91|488.11|0
1649906640000|2022-04-14 03:24:00|491.33|488.53|491.33|488.53|491.33|488.53|491.12|488.32|0
1649906670000|2022-04-14 03:24:30|491.12|488.32|491.22|488.42|491.22|488.42|491.12|488.32|0
1649906680000|2022-04-14 03:24:40|491.33|488.53|491.33|488.53|491.33|488.53|491.33|488.53|0
1649906720000|2022-04-14 03:25:20|491.12|488.32|491.12|488.32|491.12|488.32|491.12|488.32|0
1649906730000|2022-04-14 03:25:30|491.33|488.53|491.12|488.32|491.33|488.53|491.12|488.32|0
1649906740000|2022-04-14 03:25:40|491.22|488.42|491.12|488.32|491.22|488.42|491.12|488.32|0
1649906810000|2022-04-14 03:26:50|491.33|488.53|491.22|488.42|491.33|488.53|491.12|488.32|0
1649906820000|2022-04-14 03:27:00|491.33|488.53|491.33|488.53|491.33|488.53|491.33|488.53|0
1649906840000|2022-04-14 03:27:20|491.54|488.74|491.54|488.74|491.54|488.74|491.54|488.74|0
1649906880000|2022-04-14 03:28:00|491.75|488.95|491.75|488.95|491.75|488.95|491.75|488.95|0
1649906890000|2022-04-14 03:28:10|491.54|488.74|491.54|488.74|491.54|488.74|491.54|488.74|0
1649906950000|2022-04-14 03:29:10|491.33|488.53|491.54|488.74|491.54|488.74|491.33|488.53|0
1649906960000|2022-04-14 03:29:20|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1649906970000|2022-04-14 03:29:30|491.54|488.74|491.54|488.74|491.54|488.74|491.54|488.74|0
1649906980000|2022-04-14 03:29:40|491.64|488.84|491.54|488.74|491.64|488.84|491.54|488.74|0
1649906990000|2022-04-14 03:29:50|491.75|488.95|491.54|488.74|491.75|488.95|491.54|488.74|0
1649907000000|2022-04-14 03:30:00|491.74|488.94|491.53|488.73|491.74|488.94|491.53|488.73|0
1649907020000|2022-04-14 03:30:20|491.74|488.94|491.74|488.94|491.74|488.94|491.74|488.94|0
1649907030000|2022-04-14 03:30:30|491.53|488.73|491.53|488.73|491.53|488.73|491.53|488.73|0
1649907070000|2022-04-14 03:31:10|491.32|488.52|491.32|488.52|491.32|488.52|491.32|488.52|0
1649907080000|2022-04-14 03:31:20|491.53|488.73|491.53|488.73|491.53|488.73|491.53|488.73|0
1649907090000|2022-04-14 03:31:30|491.42|488.62|491.42|488.62|491.42|488.62|491.42|488.62|0
1649907100000|2022-04-14 03:31:40|491.53|488.73|491.53|488.73|491.53|488.73|491.53|488.73|0
1649907130000|2022-04-14 03:32:10|491.42|488.62|491.32|488.52|491.42|488.62|491.32|488.52|0
1649907170000|2022-04-14 03:32:50|491.42|488.62|491.32|488.52|491.42|488.62|491.32|488.52|0
1649907180000|2022-04-14 03:33:00|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1649907190000|2022-04-14 03:33:10|491.32|488.52|491.32|488.52|491.32|488.52|491.32|488.52|0
1649907210000|2022-04-14 03:33:30|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1649907250000|2022-04-14 03:34:10|490.9|488.1|491.11|488.31|491.11|488.31|490.9|488.1|0
1649907260000|2022-04-14 03:34:20|490.9|488.1|491|488.2|491.11|488.31|490.9|488.1|0
1649907270000|2022-04-14 03:34:30|491.11|488.31|490.9|488.1|491.11|488.31|490.9|488.1|0
1649907280000|2022-04-14 03:34:40|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1649907300000|2022-04-14 03:35:00|491.32|488.52|491.32|488.52|491.32|488.52|491.32|488.52|0
1649907330000|2022-04-14 03:35:30|491.21|488.41|491.32|488.52|491.32|488.52|491.11|488.31|0
1649907340000|2022-04-14 03:35:40|491.21|488.41|491.11|488.31|491.21|488.41|491.11|488.31|0
1649907360000|2022-04-14 03:36:00|491.32|488.52|491.32|488.52|491.32|488.52|491.32|488.52|0
1649907370000|2022-04-14 03:36:10|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1649907390000|2022-04-14 03:36:30|490.9|488.1|490.9|488.1|490.9|488.1|490.9|488.1|0
1649907410000|2022-04-14 03:36:50|490.69|487.89|490.69|487.89|490.69|487.89|490.69|487.89|0
1649907420000|2022-04-14 03:37:00|490.9|488.1|490.69|487.89|490.9|488.1|490.69|487.89|0
1649907440000|2022-04-14 03:37:20|490.58|487.78|490.48|487.68|490.58|487.78|490.48|487.68|0
1649907510000|2022-04-14 03:38:30|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1649907530000|2022-04-14 03:38:50|490.06|487.26|490.06|487.26|490.06|487.26|490.06|487.26|0
1649907550000|2022-04-14 03:39:10|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1649907560000|2022-04-14 03:39:20|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649907590000|2022-04-14 03:39:50|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1649907620000|2022-04-14 03:40:20|490.48|487.68|490.27|487.47|490.48|487.68|490.27|487.47|0
1649907640000|2022-04-14 03:40:40|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649907670000|2022-04-14 03:41:10|490.69|487.89|490.69|487.89|490.69|487.89|490.69|487.89|0
1649907700000|2022-04-14 03:41:40|490.9|488.1|490.9|488.1|490.9|488.1|490.9|488.1|0
1649907780000|2022-04-14 03:43:00|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1649907850000|2022-04-14 03:44:10|491.32|488.52|491.32|488.52|491.32|488.52|491.32|488.52|0
1649907860000|2022-04-14 03:44:20|491.42|488.62|491.42|488.62|491.42|488.62|491.42|488.62|0
1649907870000|2022-04-14 03:44:30|491.32|488.52|491.32|488.52|491.53|488.73|491.32|488.52|0
1649907900000|2022-04-14 03:45:00|491.53|488.73|491.11|488.31|491.53|488.73|491.11|488.31|0
1649907920000|2022-04-14 03:45:20|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1649907930000|2022-04-14 03:45:30|491.31|488.51|491.31|488.51|491.31|488.51|491.31|488.51|0
1649907950000|2022-04-14 03:45:50|491.1|488.3|491.31|488.51|491.31|488.51|491.1|488.3|0
1649908000000|2022-04-14 03:46:40|491.52|488.72|492.15|489.35|492.15|489.35|491.52|488.72|0
1649908010000|2022-04-14 03:46:50|491.94|489.14|491.94|489.14|491.94|489.14|491.94|489.14|0
1649908050000|2022-04-14 03:47:30|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1649908060000|2022-04-14 03:47:40|492.36|489.56|492.36|489.56|492.36|489.56|492.36|489.56|0
1649908080000|2022-04-14 03:48:00|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1649908090000|2022-04-14 03:48:10|492.99|490.19|492.78|489.98|492.99|490.19|492.78|489.98|0
1649908100000|2022-04-14 03:48:20|492.57|489.77|493.83|491.03|493.83|491.03|492.57|489.77|0
1649908110000|2022-04-14 03:48:30|493.2|490.4|493.41|490.61|493.41|490.61|493.2|490.4|0
1649908120000|2022-04-14 03:48:40|493.62|490.82|494.04|491.24|494.04|491.24|493.62|490.82|0
1649908130000|2022-04-14 03:48:50|493.83|491.03|493.62|490.82|493.83|491.03|493.62|490.82|0
1649908140000|2022-04-14 03:49:00|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1649908150000|2022-04-14 03:49:10|493.62|490.82|493.41|490.61|493.62|490.82|493.41|490.61|0
1649908160000|2022-04-14 03:49:20|493.2|490.4|493.2|490.4|493.3|490.5|493.2|490.4|0
1649908180000|2022-04-14 03:49:40|492.99|490.19|492.78|489.98|492.99|490.19|492.78|489.98|0
1649908190000|2022-04-14 03:49:50|492.57|489.77|492.57|489.77|492.67|489.87|492.57|489.77|0
1649908200000|2022-04-14 03:50:00|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1649908210000|2022-04-14 03:50:10|492.46|489.66|492.57|489.77|492.57|489.77|492.46|489.66|0
1649908220000|2022-04-14 03:50:20|492.36|489.56|492.57|489.77|492.57|489.77|492.36|489.56|0
1649908230000|2022-04-14 03:50:30|492.36|489.56|492.46|489.66|492.46|489.66|492.36|489.56|0
1649908240000|2022-04-14 03:50:40|492.36|489.56|491.94|489.14|492.36|489.56|491.94|489.14|0
1649908250000|2022-04-14 03:50:50|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1649908290000|2022-04-14 03:51:30|491.83|489.03|491.73|488.93|491.83|489.03|491.73|488.93|0
1649908300000|2022-04-14 03:51:40|491.94|489.14|491.73|488.93|491.94|489.14|491.73|488.93|0
1649908310000|2022-04-14 03:51:50|491.62|488.82|491.62|488.82|491.62|488.82|491.62|488.82|0
1649908320000|2022-04-14 03:52:00|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1649908340000|2022-04-14 03:52:20|491.73|488.93|491.52|488.72|491.73|488.93|491.52|488.72|0
1649908360000|2022-04-14 03:52:40|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1649908370000|2022-04-14 03:52:50|491.52|488.72|491.73|488.93|491.73|488.93|491.52|488.72|0
1649908410000|2022-04-14 03:53:30|491.94|489.14|491.94|489.14|491.94|489.14|491.94|489.14|0
1649908420000|2022-04-14 03:53:40|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1649908430000|2022-04-14 03:53:50|491.94|489.14|491.94|489.14|491.94|489.14|491.94|489.14|0
1649908440000|2022-04-14 03:54:00|491.83|489.03|491.83|489.03|491.83|489.03|491.83|489.03|0
1649908450000|2022-04-14 03:54:10|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1649908460000|2022-04-14 03:54:20|491.62|488.82|491.52|488.72|491.62|488.82|491.52|488.72|0
1649908470000|2022-04-14 03:54:30|491.62|488.82|491.52|488.72|491.62|488.82|491.52|488.72|0
1649908480000|2022-04-14 03:54:40|491.62|488.82|491.52|488.72|491.62|488.82|491.52|488.72|0
1649908490000|2022-04-14 03:54:50|491.41|488.61|491.41|488.61|491.41|488.61|491.41|488.61|0
1649908500000|2022-04-14 03:55:00|491.31|488.51|491.31|488.51|491.31|488.51|491.31|488.51|0
1649908510000|2022-04-14 03:55:10|491.52|488.72|491.31|488.51|491.52|488.72|491.31|488.51|0
1649908540000|2022-04-14 03:55:40|491.52|488.72|491.52|488.72|491.52|488.72|491.41|488.61|0
1649908580000|2022-04-14 03:56:20|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1649908590000|2022-04-14 03:56:30|491.83|489.03|491.73|488.93|491.83|489.03|491.73|488.93|0
1649908600000|2022-04-14 03:56:40|491.94|489.14|491.73|488.93|491.94|489.14|491.73|488.93|0
1649908620000|2022-04-14 03:57:00|491.94|489.14|491.73|488.93|491.94|489.14|491.73|488.93|0
1649908640000|2022-04-14 03:57:20|491.52|488.72|491.73|488.93|491.73|488.93|491.52|488.72|0
1649908650000|2022-04-14 03:57:30|491.62|488.82|491.62|488.82|491.62|488.82|491.62|488.82|0
1649908660000|2022-04-14 03:57:40|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1649908690000|2022-04-14 03:58:10|491.41|488.61|491.52|488.72|491.52|488.72|491.41|488.61|0
1649908710000|2022-04-14 03:58:30|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1649908740000|2022-04-14 03:59:00|491.83|489.03|491.73|488.93|491.83|489.03|491.73|488.93|0
1649908770000|2022-04-14 03:59:30|491.52|488.72|491.73|488.93|491.73|488.93|491.52|488.72|0
1649908810000|2022-04-14 04:00:10|491.62|488.82|491.73|488.93|491.73|488.93|491.62|488.82|0
1649908820000|2022-04-14 04:00:20|491.94|489.14|492.14|489.34|492.14|489.34|491.93|489.13|0
1649908830000|2022-04-14 04:00:30|492.36|489.56|492.35|489.55|492.36|489.56|492.35|489.55|0
1649908840000|2022-04-14 04:00:40|492.14|489.34|492.35|489.55|492.35|489.55|492.14|489.34|0
1649908860000|2022-04-14 04:01:00|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1649908870000|2022-04-14 04:01:10|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1649908880000|2022-04-14 04:01:20|492.14|489.34|492.14|489.34|492.14|489.34|492.14|489.34|0
1649908890000|2022-04-14 04:01:30|492.35|489.55|492.35|489.55|492.35|489.55|492.25|489.45|0
1649908910000|2022-04-14 04:01:50|492.24|489.44|492.35|489.55|492.35|489.55|492.24|489.44|0
1649908920000|2022-04-14 04:02:00|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1649908930000|2022-04-14 04:02:10|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1649908950000|2022-04-14 04:02:30|492.56|489.76|492.77|489.97|492.77|489.97|492.56|489.76|0
1649908980000|2022-04-14 04:03:00|492.98|490.18|492.56|489.76|492.98|490.18|492.56|489.76|0
1649908990000|2022-04-14 04:03:10|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1649909020000|2022-04-14 04:03:40|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1649909030000|2022-04-14 04:03:50|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1649909070000|2022-04-14 04:04:30|492.98|490.18|492.98|490.18|492.98|490.18|492.98|490.18|0
1649909080000|2022-04-14 04:04:40|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1649909090000|2022-04-14 04:04:50|492.56|489.76|492.66|489.86|492.66|489.86|492.56|489.76|0
1649909100000|2022-04-14 04:05:00|492.77|489.97|492.77|489.97|492.77|489.97|492.66|489.86|0
1649909110000|2022-04-14 04:05:10|492.66|489.86|492.77|489.97|492.77|489.97|492.66|489.86|0
1649909150000|2022-04-14 04:05:50|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1649909160000|2022-04-14 04:06:00|493.4|490.6|493.4|490.6|493.4|490.6|493.4|490.6|0
1649909170000|2022-04-14 04:06:10|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1649909220000|2022-04-14 04:07:00|493.4|490.6|493.4|490.6|493.4|490.6|493.4|490.6|0
1649909240000|2022-04-14 04:07:20|493.61|490.81|493.4|490.6|493.61|490.81|493.4|490.6|0
1649909250000|2022-04-14 04:07:30|493.19|490.39|493.29|490.49|493.29|490.49|493.19|490.39|0
1649909260000|2022-04-14 04:07:40|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1649909280000|2022-04-14 04:08:00|492.98|490.18|492.98|490.18|492.98|490.18|492.98|490.18|0
1649909290000|2022-04-14 04:08:10|493.08|490.28|492.98|490.18|493.08|490.28|492.98|490.18|0
1649909300000|2022-04-14 04:08:20|493.08|490.28|493.19|490.39|493.19|490.39|493.08|490.28|0
1649909310000|2022-04-14 04:08:30|493.4|490.6|493.4|490.6|493.4|490.6|493.4|490.6|0
1649909330000|2022-04-14 04:08:50|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1649909360000|2022-04-14 04:09:20|493.82|491.02|493.82|491.02|493.82|491.02|493.82|491.02|0
1649909370000|2022-04-14 04:09:30|493.71|490.91|493.4|490.6|493.82|491.02|493.4|490.6|0
1649909410000|2022-04-14 04:10:10|493.5|490.7|493.4|490.6|493.5|490.7|493.4|490.6|0
1649909440000|2022-04-14 04:10:40|493.5|490.7|493.5|490.7|493.5|490.7|493.5|490.7|0
1649909450000|2022-04-14 04:10:50|493.4|490.6|493.5|490.7|493.5|490.7|493.4|490.6|0
1649909460000|2022-04-14 04:11:00|493.4|490.6|493.4|490.6|493.5|490.7|493.4|490.6|0
1649909470000|2022-04-14 04:11:10|493.5|490.7|493.4|490.6|493.5|490.7|493.4|490.6|0
1649909510000|2022-04-14 04:11:50|493.5|490.7|493.61|490.81|493.61|490.81|493.5|490.7|0
1649909530000|2022-04-14 04:12:10|493.5|490.7|493.61|490.81|493.61|490.81|493.5|490.7|0
1649909580000|2022-04-14 04:13:00|493.82|491.02|493.82|491.02|493.82|491.02|493.82|491.02|0
1649909590000|2022-04-14 04:13:10|493.71|490.91|493.82|491.02|493.82|491.02|493.71|490.91|0
1649909620000|2022-04-14 04:13:40|493.92|491.12|493.92|491.12|493.92|491.12|493.92|491.12|0
1649909630000|2022-04-14 04:13:50|493.82|491.02|494.03|491.23|494.03|491.23|493.82|491.02|0
1649909640000|2022-04-14 04:14:00|493.82|491.02|493.82|491.02|493.82|491.02|493.82|491.02|0
1649909650000|2022-04-14 04:14:10|495.08|492.28|494.87|492.07|495.29|492.49|494.87|492.07|0
1649909670000|2022-04-14 04:14:30|495.08|492.28|494.87|492.07|495.08|492.28|494.87|492.07|0
1649909680000|2022-04-14 04:14:40|495.08|492.28|494.87|492.07|495.08|492.28|494.87|492.07|0
1649909690000|2022-04-14 04:14:50|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1649909700000|2022-04-14 04:15:00|494.45|491.65|494.66|491.86|494.66|491.86|494.45|491.65|0
1649909710000|2022-04-14 04:15:10|494.55|491.75|494.45|491.65|494.55|491.75|494.45|491.65|0
1649909730000|2022-04-14 04:15:30|494.55|491.75|494.45|491.65|494.55|491.75|494.45|491.65|0
1649909760000|2022-04-14 04:16:00|493.82|491.02|494.03|491.23|494.03|491.23|493.82|491.02|0
1649909800000|2022-04-14 04:16:40|494.24|491.44|494.45|491.65|494.45|491.65|494.24|491.44|0
1649909810000|2022-04-14 04:16:50|494.24|491.44|494.45|491.65|494.45|491.65|494.24|491.44|0
1649909830000|2022-04-14 04:17:10|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1649909840000|2022-04-14 04:17:20|494.87|492.07|495.5|492.7|495.71|492.91|494.87|492.07|0
1649909870000|2022-04-14 04:17:50|495.29|492.49|495.5|492.7|495.5|492.7|495.29|492.49|0
1649909880000|2022-04-14 04:18:00|495.29|492.49|495.29|492.49|495.29|492.49|495.29|492.49|0
1649909900000|2022-04-14 04:18:20|495.08|492.28|495.08|492.28|495.08|492.28|495.08|492.28|0
1649909920000|2022-04-14 04:18:40|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1649909930000|2022-04-14 04:18:50|494.87|492.07|494.87|492.07|494.87|492.07|494.87|492.07|0
1649909940000|2022-04-14 04:19:00|495.08|492.28|495.08|492.28|495.08|492.28|495.08|492.28|0
1649909950000|2022-04-14 04:19:10|494.87|492.07|494.87|492.07|494.87|492.07|494.87|492.07|0
1649909980000|2022-04-14 04:19:40|495.08|492.28|495.08|492.28|495.08|492.28|495.08|492.28|0
1649910000000|2022-04-14 04:20:00|494.97|492.17|494.65|491.85|494.97|492.17|494.65|491.85|0
1649910010000|2022-04-14 04:20:10|494.87|492.07|494.87|492.07|494.87|492.07|494.87|492.07|0
1649910020000|2022-04-14 04:20:20|495.08|492.28|495.08|492.28|495.08|492.28|495.08|492.28|0
1649910050000|2022-04-14 04:20:50|495.29|492.49|495.29|492.49|495.29|492.49|495.29|492.49|0
1649910080000|2022-04-14 04:21:20|495.08|492.28|495.29|492.49|495.29|492.49|495.08|492.28|0
1649910100000|2022-04-14 04:21:40|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1649910120000|2022-04-14 04:22:00|495.29|492.49|495.07|492.27|495.29|492.49|495.07|492.27|0
1649910130000|2022-04-14 04:22:10|495.28|492.48|494.96|492.16|495.28|492.48|494.86|492.06|0
1649910140000|2022-04-14 04:22:20|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1649910150000|2022-04-14 04:22:30|494.86|492.06|494.86|492.06|494.86|492.06|494.86|492.06|0
1649910170000|2022-04-14 04:22:50|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1649910180000|2022-04-14 04:23:00|495.28|492.48|495.49|492.69|495.49|492.69|495.28|492.48|0
1649910190000|2022-04-14 04:23:10|495.28|492.48|495.39|492.59|495.49|492.69|495.28|492.48|0
1649910200000|2022-04-14 04:23:20|495.28|492.48|495.49|492.69|495.49|492.69|495.28|492.48|0
1649910210000|2022-04-14 04:23:30|495.71|492.91|495.71|492.91|495.71|492.91|495.71|492.91|0
1649910220000|2022-04-14 04:23:40|495.92|493.12|495.71|492.91|495.92|493.12|495.71|492.91|0
1649910230000|2022-04-14 04:23:50|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1649910260000|2022-04-14 04:24:20|495.92|493.12|495.92|493.12|495.92|493.12|495.92|493.12|0
1649910280000|2022-04-14 04:24:40|495.81|493.01|495.91|493.11|495.92|493.12|495.81|493.01|0
1649910290000|2022-04-14 04:24:50|496.13|493.33|496.13|493.33|496.13|493.33|496.13|493.33|0
1649910300000|2022-04-14 04:25:00|495.91|493.11|495.91|493.11|495.91|493.11|495.91|493.11|0
1649910310000|2022-04-14 04:25:10|495.7|492.9|495.59|492.79|495.7|492.9|495.59|492.79|0
1649910320000|2022-04-14 04:25:20|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1649910330000|2022-04-14 04:25:30|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1649910340000|2022-04-14 04:25:40|495.59|492.79|495.7|492.9|495.7|492.9|495.59|492.79|0
1649910350000|2022-04-14 04:25:50|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1649910370000|2022-04-14 04:26:10|495.59|492.79|495.7|492.9|495.7|492.9|495.59|492.79|0
1649910480000|2022-04-14 04:28:00|495.8|493|495.7|492.9|495.8|493|495.7|492.9|0
1649910490000|2022-04-14 04:28:10|496.97|494.17|496.97|494.17|496.97|494.17|496.97|494.17|0
1649910500000|2022-04-14 04:28:20|496.76|493.96|496.76|493.96|496.97|494.17|496.76|493.96|0
1649910510000|2022-04-14 04:28:30|496.54|493.74|496.54|493.74|496.54|493.74|496.54|493.74|0
1649910540000|2022-04-14 04:29:00|496.75|493.95|496.65|493.85|496.75|493.95|496.65|493.85|0
1649910550000|2022-04-14 04:29:10|496.54|493.74|496.54|493.74|496.75|493.95|496.54|493.74|0
1649910570000|2022-04-14 04:29:30|496.64|493.84|496.64|493.84|496.64|493.84|496.64|493.84|0
1649910580000|2022-04-14 04:29:40|496.43|493.63|496.54|493.74|496.54|493.74|496.43|493.63|0
1649910590000|2022-04-14 04:29:50|496.64|493.84|496.64|493.84|496.64|493.84|496.64|493.84|0
1649910600000|2022-04-14 04:30:00|496.54|493.74|496.54|493.74|496.54|493.74|496.54|493.74|0
1649910610000|2022-04-14 04:30:10|496.75|493.95|496.75|493.95|496.75|493.95|496.75|493.95|0
1649910630000|2022-04-14 04:30:30|496.96|494.16|497.18|494.38|497.18|494.38|496.96|494.16|0
1649910650000|2022-04-14 04:30:50|496.96|494.16|496.75|493.95|496.96|494.16|496.75|493.95|0
1649910660000|2022-04-14 04:31:00|496.85|494.05|496.75|493.95|496.96|494.16|496.75|493.95|0
1649910670000|2022-04-14 04:31:10|496.85|494.05|496.75|493.95|496.85|494.05|496.75|493.95|0
1649910680000|2022-04-14 04:31:20|496.96|494.16|496.96|494.16|496.96|494.16|496.96|494.16|0
1649910700000|2022-04-14 04:31:40|496.85|494.05|496.96|494.16|496.96|494.16|496.75|493.95|0
1649910710000|2022-04-14 04:31:50|497.17|494.37|496.96|494.16|497.17|494.37|496.96|494.16|0
1649910730000|2022-04-14 04:32:10|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1649910740000|2022-04-14 04:32:20|496.96|494.16|497.17|494.37|497.17|494.37|496.96|494.16|0
1649910750000|2022-04-14 04:32:30|496.96|494.16|496.96|494.16|496.96|494.16|496.96|494.16|0
1649910770000|2022-04-14 04:32:50|497.17|494.37|497.06|494.26|497.17|494.37|497.06|494.26|0
1649910780000|2022-04-14 04:33:00|497.17|494.37|496.96|494.16|497.17|494.37|496.96|494.16|0
1649910830000|2022-04-14 04:33:50|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1649910840000|2022-04-14 04:34:00|496.96|494.16|497.17|494.37|497.17|494.37|496.96|494.16|0
1649910850000|2022-04-14 04:34:10|497.06|494.26|496.96|494.16|497.06|494.26|496.96|494.16|0
1649910860000|2022-04-14 04:34:20|497.17|494.37|497.06|494.26|497.17|494.37|497.06|494.26|0
1649910870000|2022-04-14 04:34:30|496.96|494.16|496.96|494.16|496.96|494.16|496.96|494.16|0
1649910880000|2022-04-14 04:34:40|497.17|494.37|497.17|494.37|497.17|494.37|497.17|494.37|0
1649910890000|2022-04-14 04:34:50|497.06|494.26|496.96|494.16|497.06|494.26|496.96|494.16|0
1649910900000|2022-04-14 04:35:00|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1649910910000|2022-04-14 04:35:10|497.17|494.37|497.17|494.37|497.17|494.37|497.17|494.37|0
1649910930000|2022-04-14 04:35:30|496.96|494.16|496.96|494.16|497.17|494.37|496.96|494.16|0
1649910960000|2022-04-14 04:36:00|496.85|494.05|496.85|494.05|496.85|494.05|496.85|494.05|0
1649910970000|2022-04-14 04:36:10|496.96|494.16|496.96|494.16|496.96|494.16|496.96|494.16|0
1649910990000|2022-04-14 04:36:30|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1649911000000|2022-04-14 04:36:40|497.17|494.37|497.59|494.79|497.59|494.79|497.17|494.37|0
1649911020000|2022-04-14 04:37:00|497.48|494.68|497.38|494.58|497.48|494.68|497.38|494.58|0
1649911040000|2022-04-14 04:37:20|497.17|494.37|497.17|494.37|497.17|494.37|497.17|494.37|0
1649911060000|2022-04-14 04:37:40|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1649911070000|2022-04-14 04:37:50|497.17|494.37|497.27|494.47|497.27|494.47|497.17|494.37|0
1649911080000|2022-04-14 04:38:00|497.38|494.58|497.17|494.37|497.38|494.58|497.17|494.37|0
1649911110000|2022-04-14 04:38:30|496.96|494.16|497.17|494.37|497.17|494.37|496.96|494.16|0
1649911130000|2022-04-14 04:38:50|497.27|494.47|497.27|494.47|497.27|494.47|497.27|494.47|0
1649911140000|2022-04-14 04:39:00|497.38|494.58|497.48|494.68|497.59|494.79|497.38|494.58|0
1649911150000|2022-04-14 04:39:10|497.38|494.58|497.59|494.79|497.59|494.79|497.38|494.58|0
1649911170000|2022-04-14 04:39:30|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1649911180000|2022-04-14 04:39:40|497.59|494.79|497.17|494.37|497.59|494.79|497.17|494.37|0
1649911200000|2022-04-14 04:40:00|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1649911210000|2022-04-14 04:40:10|497.17|494.37|497.17|494.37|497.17|494.37|497.17|494.37|0
1649911220000|2022-04-14 04:40:20|496.96|494.16|496.96|494.16|496.96|494.16|496.96|494.16|0
1649911230000|2022-04-14 04:40:30|497.06|494.26|497.17|494.37|497.17|494.37|497.06|494.26|0
1649911300000|2022-04-14 04:41:40|497.27|494.47|497.38|494.58|497.38|494.58|497.27|494.47|0
1649911310000|2022-04-14 04:41:50|497.17|494.37|497.17|494.37|497.17|494.37|497.17|494.37|0
1649911360000|2022-04-14 04:42:40|497.27|494.47|497.17|494.37|497.27|494.47|497.17|494.37|0
1649911380000|2022-04-14 04:43:00|497.27|494.47|497.38|494.58|497.38|494.58|497.27|494.47|0
1649911390000|2022-04-14 04:43:10|497.27|494.47|497.59|494.79|497.59|494.79|497.27|494.47|0
1649911400000|2022-04-14 04:43:20|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1649911410000|2022-04-14 04:43:30|497.48|494.68|497.59|494.79|497.59|494.79|497.48|494.68|0
1649911420000|2022-04-14 04:43:40|497.48|494.68|497.59|494.79|497.59|494.79|497.48|494.68|0
1649911450000|2022-04-14 04:44:10|497.38|494.58|497.48|494.68|497.48|494.68|497.38|494.58|0
1649911460000|2022-04-14 04:44:20|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1649911470000|2022-04-14 04:44:30|497.38|494.58|497.48|494.68|497.48|494.68|497.38|494.58|0
1649911480000|2022-04-14 04:44:40|497.38|494.58|497.48|494.68|497.48|494.68|497.38|494.58|0
1649911490000|2022-04-14 04:44:50|497.59|494.79|497.38|494.58|497.59|494.79|497.38|494.58|0
1649911500000|2022-04-14 04:45:00|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1649911520000|2022-04-14 04:45:20|497.69|494.89|497.8|495|497.8|495|497.69|494.89|0
1649911530000|2022-04-14 04:45:30|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1649911550000|2022-04-14 04:45:50|497.8|495|497.8|495|497.8|495|497.8|495|0
1649911560000|2022-04-14 04:46:00|498.01|495.21|498.01|495.21|498.01|495.21|498.01|495.21|0
1649911580000|2022-04-14 04:46:20|497.8|495|497.9|495.1|497.9|495.1|497.8|495|0
1649911590000|2022-04-14 04:46:30|498.01|495.21|498.01|495.21|498.01|495.21|498.01|495.21|0
1649911600000|2022-04-14 04:46:40|498.22|495.42|498.22|495.42|498.22|495.42|498.22|495.42|0
1649911610000|2022-04-14 04:46:50|498.01|495.21|498.01|495.21|498.01|495.21|498.01|495.21|0
1649911620000|2022-04-14 04:47:00|498.22|495.42|497.8|495|498.22|495.42|497.8|495|0
1649911640000|2022-04-14 04:47:20|498.01|495.21|498.01|495.21|498.01|495.21|498.01|495.21|0
1649911660000|2022-04-14 04:47:40|497.8|495|497.8|495|498.01|495.21|497.8|495|0
1649911670000|2022-04-14 04:47:50|497.9|495.1|497.8|495|498.01|495.21|497.8|495|0
1649911680000|2022-04-14 04:48:00|498.01|495.21|498.01|495.21|498.01|495.21|498.01|495.21|0
1649911700000|2022-04-14 04:48:20|498.11|495.31|498.01|495.21|498.11|495.31|498.01|495.21|0
1649911710000|2022-04-14 04:48:30|498.22|495.42|498.22|495.42|498.22|495.42|498.22|495.42|0
1649911760000|2022-04-14 04:49:20|498.32|495.52|498.22|495.42|498.32|495.52|498.22|495.42|0
1649911770000|2022-04-14 04:49:30|498.32|495.52|498.22|495.42|498.32|495.52|498.22|495.42|0
1649911790000|2022-04-14 04:49:50|498.43|495.63|498.43|495.63|498.43|495.63|498.43|495.63|0
1649911810000|2022-04-14 04:50:10|498.32|495.52|498.22|495.42|498.32|495.52|498.22|495.42|0
1649911840000|2022-04-14 04:50:40|498.11|495.31|498.22|495.42|498.22|495.42|498.11|495.31|0
1649911860000|2022-04-14 04:51:00|498.01|495.21|498.01|495.21|498.01|495.21|498.01|495.21|0
1649911870000|2022-04-14 04:51:10|498.11|495.31|498.01|495.21|498.11|495.31|498.01|495.21|0
1649911880000|2022-04-14 04:51:20|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1649911920000|2022-04-14 04:52:00|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1649911940000|2022-04-14 04:52:20|497.79|494.99|497.58|494.78|497.79|494.99|497.58|494.78|0
1649911950000|2022-04-14 04:52:30|497.68|494.88|497.58|494.78|497.68|494.88|497.58|494.78|0
1649911960000|2022-04-14 04:52:40|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1649911970000|2022-04-14 04:52:50|498|495.2|498|495.2|498|495.2|498|495.2|0
1649911980000|2022-04-14 04:53:00|498.22|495.42|498.22|495.42|498.22|495.42|498.22|495.42|0
1649911990000|2022-04-14 04:53:10|498.11|495.31|497.89|495.09|498.21|495.41|497.89|495.09|0
1649912000000|2022-04-14 04:53:20|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1649912010000|2022-04-14 04:53:30|497.68|494.88|497.37|494.57|497.68|494.88|497.37|494.57|0
1649912040000|2022-04-14 04:54:00|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1649912060000|2022-04-14 04:54:20|497.37|494.57|497.58|494.78|497.58|494.78|497.37|494.57|0
1649912070000|2022-04-14 04:54:30|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1649912090000|2022-04-14 04:54:50|497.47|494.67|497.47|494.67|497.47|494.67|497.47|494.67|0
1649912110000|2022-04-14 04:55:10|497.37|494.57|497.37|494.57|497.47|494.67|497.37|494.57|0
1649912120000|2022-04-14 04:55:20|497.47|494.67|497.47|494.67|497.47|494.67|497.47|494.67|0
1649912130000|2022-04-14 04:55:30|497.37|494.57|497.47|494.67|497.47|494.67|497.37|494.57|0
1649912140000|2022-04-14 04:55:40|497.58|494.78|497.47|494.67|497.58|494.78|497.47|494.67|0
1649912150000|2022-04-14 04:55:50|497.58|494.78|497.47|494.67|497.58|494.78|497.47|494.67|0
1649912160000|2022-04-14 04:56:00|497.37|494.57|497.47|494.67|497.58|494.78|497.37|494.57|0
1649912170000|2022-04-14 04:56:10|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1649912200000|2022-04-14 04:56:40|497.26|494.46|497.26|494.46|497.37|494.57|497.26|494.46|0
1649912210000|2022-04-14 04:56:50|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1649912250000|2022-04-14 04:57:30|497.47|494.67|497.37|494.57|497.47|494.67|497.37|494.57|0
1649912280000|2022-04-14 04:58:00|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1649912290000|2022-04-14 04:58:10|497.16|494.36|497.16|494.36|497.26|494.46|497.16|494.36|0
1649912330000|2022-04-14 04:58:50|497.26|494.46|497.16|494.36|497.26|494.46|497.16|494.36|0
1649912400000|2022-04-14 05:00:00|497.37|494.57|497.16|494.36|497.37|494.57|497.16|494.36|0
1649912410000|2022-04-14 05:00:10|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1649912430000|2022-04-14 05:00:30|496.84|494.04|497.05|494.25|497.05|494.25|496.84|494.04|0
1649912440000|2022-04-14 05:00:40|496.95|494.15|496.94|494.14|496.95|494.15|496.94|494.14|0
1649912460000|2022-04-14 05:01:00|496.73|493.93|497.16|494.36|497.16|494.36|496.73|493.93|0
1649912480000|2022-04-14 05:01:20|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1649912490000|2022-04-14 05:01:30|497.16|494.36|497.26|494.46|497.26|494.46|497.16|494.36|0
1649912500000|2022-04-14 05:01:40|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1649912510000|2022-04-14 05:01:50|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1649912520000|2022-04-14 05:02:00|497.68|494.88|497.79|494.99|497.79|494.99|497.68|494.88|0
1649912530000|2022-04-14 05:02:10|497.89|495.09|497.89|495.09|497.89|495.09|497.89|495.09|0
1649912540000|2022-04-14 05:02:20|498.21|495.41|498|495.2|498.21|495.41|498|495.2|0
1649912550000|2022-04-14 05:02:30|498.21|495.41|497.37|494.57|498.21|495.41|497.37|494.57|0
1649912570000|2022-04-14 05:02:50|497.15|494.35|497.15|494.35|497.15|494.35|497.15|494.35|0
1649912580000|2022-04-14 05:03:00|497.37|494.57|497.26|494.46|497.37|494.57|497.15|494.35|0
1649912590000|2022-04-14 05:03:10|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1649912600000|2022-04-14 05:03:20|497.15|494.35|497.15|494.35|497.15|494.35|497.15|494.35|0
1649912620000|2022-04-14 05:03:40|497.26|494.46|497.15|494.35|497.36|494.56|497.15|494.35|0
1649912630000|2022-04-14 05:03:50|497.36|494.56|497.15|494.35|497.36|494.56|497.15|494.35|0
1649912640000|2022-04-14 05:04:00|497.36|494.56|497.15|494.35|497.36|494.56|497.15|494.35|0
1649912730000|2022-04-14 05:05:30|497.04|494.24|497.36|494.56|497.36|494.56|497.04|494.24|0
1649912740000|2022-04-14 05:05:40|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1649912750000|2022-04-14 05:05:50|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1649912760000|2022-04-14 05:06:00|497.15|494.35|497.36|494.56|497.36|494.56|497.15|494.35|0
1649912770000|2022-04-14 05:06:10|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1649912790000|2022-04-14 05:06:30|497.36|494.56|497.57|494.77|497.57|494.77|497.36|494.56|0
1649912800000|2022-04-14 05:06:40|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1649912810000|2022-04-14 05:06:50|498|495.2|498|495.2|498|495.2|497.89|495.09|0
1649912820000|2022-04-14 05:07:00|498.1|495.3|498|495.2|498.1|495.3|498|495.2|0
1649912830000|2022-04-14 05:07:10|497.99|495.19|497.89|495.09|497.99|495.19|497.89|495.09|0
1649912840000|2022-04-14 05:07:20|497.78|494.98|497.67|494.87|497.78|494.98|497.57|494.77|0
1649912850000|2022-04-14 05:07:30|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1649912860000|2022-04-14 05:07:40|497.46|494.66|497.36|494.56|497.46|494.66|497.36|494.56|0
1649912870000|2022-04-14 05:07:50|497.15|494.35|497.15|494.35|497.15|494.35|497.15|494.35|0
1649912930000|2022-04-14 05:08:50|496.94|494.14|497.15|494.35|497.15|494.35|496.94|494.14|0
1649912940000|2022-04-14 05:09:00|496.94|494.14|497.15|494.35|497.15|494.35|496.94|494.14|0
1649912950000|2022-04-14 05:09:10|497.04|494.24|496.94|494.14|497.04|494.24|496.94|494.14|0
1649912960000|2022-04-14 05:09:20|497.15|494.35|496.94|494.14|497.15|494.35|496.94|494.14|0
1649912970000|2022-04-14 05:09:30|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1649912980000|2022-04-14 05:09:40|496.94|494.14|496.94|494.14|496.94|494.14|496.83|494.03|0
1649912990000|2022-04-14 05:09:50|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1649913000000|2022-04-14 05:10:00|496.83|494.03|496.73|493.93|496.94|494.14|496.73|493.93|0
1649913010000|2022-04-14 05:10:10|496.52|493.72|496.52|493.72|496.52|493.72|496.52|493.72|0
1649913020000|2022-04-14 05:10:20|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1649913050000|2022-04-14 05:10:50|496.83|494.03|496.73|493.93|496.83|494.03|496.73|493.93|0
1649913070000|2022-04-14 05:11:10|496.83|494.03|496.83|494.03|496.94|494.14|496.83|494.03|0
1649913080000|2022-04-14 05:11:20|496.73|493.93|496.52|493.72|496.73|493.93|496.52|493.72|0
1649913110000|2022-04-14 05:11:50|496.31|493.51|496.52|493.72|496.52|493.72|496.31|493.51|0
1649913120000|2022-04-14 05:12:00|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1649913130000|2022-04-14 05:12:10|496.52|493.72|496.41|493.61|496.52|493.72|496.31|493.51|0
1649913140000|2022-04-14 05:12:20|496.52|493.72|496.52|493.72|496.62|493.82|496.52|493.72|0
1649913150000|2022-04-14 05:12:30|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1649913160000|2022-04-14 05:12:40|496.52|493.72|496.52|493.72|496.52|493.72|496.52|493.72|0
1649913170000|2022-04-14 05:12:50|496.41|493.61|496.52|493.72|496.52|493.72|496.41|493.61|0
1649913180000|2022-04-14 05:13:00|496.62|493.82|496.62|493.82|496.62|493.82|496.62|493.82|0
1649913190000|2022-04-14 05:13:10|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1649913200000|2022-04-14 05:13:20|496.94|494.14|497.04|494.24|497.04|494.24|496.94|494.14|0
1649913210000|2022-04-14 05:13:30|496.94|494.14|497.04|494.24|497.04|494.24|496.94|494.14|0
1649913220000|2022-04-14 05:13:40|496.94|494.14|497.15|494.35|497.15|494.35|496.94|494.14|0
1649913230000|2022-04-14 05:13:50|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1649913250000|2022-04-14 05:14:10|497.15|494.35|497.15|494.35|497.15|494.35|497.15|494.35|0
1649913260000|2022-04-14 05:14:20|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1649913270000|2022-04-14 05:14:30|496.94|494.14|497.15|494.35|497.15|494.35|496.94|494.14|0
1649913320000|2022-04-14 05:15:20|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1649913330000|2022-04-14 05:15:30|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1649913340000|2022-04-14 05:15:40|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1649913350000|2022-04-14 05:15:50|497.99|495.19|497.99|495.19|497.99|495.19|497.99|495.19|0
1649913370000|2022-04-14 05:16:10|498.2|495.4|498.2|495.4|498.2|495.4|498.09|495.29|0
1649913380000|2022-04-14 05:16:20|497.99|495.19|497.99|495.19|497.99|495.19|497.99|495.19|0
1649913390000|2022-04-14 05:16:30|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1649913400000|2022-04-14 05:16:40|497.88|495.08|497.88|495.08|497.88|495.08|497.88|495.08|0
1649913410000|2022-04-14 05:16:50|497.99|495.19|497.99|495.19|497.99|495.19|497.99|495.19|0
1649913420000|2022-04-14 05:17:00|498.09|495.29|497.99|495.19|498.2|495.4|497.99|495.19|0
1649913440000|2022-04-14 05:17:20|497.88|495.08|497.78|494.98|497.88|495.08|497.78|494.98|0
1649913450000|2022-04-14 05:17:30|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1649913460000|2022-04-14 05:17:40|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1649913520000|2022-04-14 05:18:40|497.99|495.19|497.99|495.19|497.99|495.19|497.99|495.19|0
1649913530000|2022-04-14 05:18:50|497.78|494.98|497.57|494.77|497.78|494.98|497.57|494.77|0
1649913550000|2022-04-14 05:19:10|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1649913560000|2022-04-14 05:19:20|497.88|495.08|497.78|494.98|497.88|495.08|497.78|494.98|0
1649913580000|2022-04-14 05:19:40|497.88|495.08|497.99|495.19|497.99|495.19|497.88|495.08|0
1649913590000|2022-04-14 05:19:50|497.78|494.98|497.88|495.08|497.88|495.08|497.78|494.98|0
1649913600000|2022-04-14 05:20:00|497.99|495.19|497.99|495.19|497.99|495.19|497.99|495.19|0
1649913630000|2022-04-14 05:20:30|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1649913650000|2022-04-14 05:20:50|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1649913660000|2022-04-14 05:21:00|497.35|494.55|497.35|494.55|497.35|494.55|497.35|494.55|0
1649913670000|2022-04-14 05:21:10|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1649913680000|2022-04-14 05:21:20|497.45|494.65|497.35|494.55|497.45|494.65|497.35|494.55|0
1649913690000|2022-04-14 05:21:30|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1649913700000|2022-04-14 05:21:40|497.24|494.44|497.24|494.44|497.24|494.44|497.24|494.44|0
1649913710000|2022-04-14 05:21:50|497.35|494.55|497.56|494.76|497.56|494.76|497.35|494.55|0
1649913730000|2022-04-14 05:22:10|497.66|494.86|497.77|494.97|497.77|494.97|497.66|494.86|0
1649913740000|2022-04-14 05:22:20|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1649913790000|2022-04-14 05:23:10|497.45|494.65|497.24|494.44|497.45|494.65|497.24|494.44|0
1649913800000|2022-04-14 05:23:20|497.14|494.34|497.35|494.55|497.35|494.55|497.14|494.34|0
1649913820000|2022-04-14 05:23:40|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1649913850000|2022-04-14 05:24:10|496.93|494.13|496.72|493.92|496.93|494.13|496.72|493.92|0
1649913860000|2022-04-14 05:24:20|496.93|494.13|496.82|494.02|496.93|494.13|496.72|493.92|0
1649913870000|2022-04-14 05:24:30|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1649913900000|2022-04-14 05:25:00|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1649913930000|2022-04-14 05:25:30|497.24|494.44|497.35|494.55|497.35|494.55|497.24|494.44|0
1649913940000|2022-04-14 05:25:40|497.45|494.65|497.45|494.65|497.45|494.65|497.45|494.65|0
1649913950000|2022-04-14 05:25:50|497.35|494.55|497.35|494.55|497.56|494.76|497.35|494.55|0
1649913960000|2022-04-14 05:26:00|497.24|494.44|497.14|494.34|497.24|494.44|497.14|494.34|0
1649913990000|2022-04-14 05:26:30|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1649914000000|2022-04-14 05:26:40|497.14|494.34|496.93|494.13|497.14|494.34|496.93|494.13|0
1649914010000|2022-04-14 05:26:50|497.14|494.34|497.14|494.34|497.14|494.34|497.03|494.23|0
1649914040000|2022-04-14 05:27:20|497.03|494.23|496.93|494.13|497.03|494.23|496.93|494.13|0
1649914060000|2022-04-14 05:27:40|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1649914080000|2022-04-14 05:28:00|496.93|494.13|497.03|494.23|497.14|494.34|496.93|494.13|0
1649914090000|2022-04-14 05:28:10|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1649914100000|2022-04-14 05:28:20|497.14|494.34|496.93|494.13|497.14|494.34|496.93|494.13|0
1649914110000|2022-04-14 05:28:30|496.72|493.92|496.93|494.13|496.93|494.13|496.72|493.92|0
1649914160000|2022-04-14 05:29:20|496.72|493.92|496.72|493.92|496.72|493.92|496.72|493.92|0
1649914190000|2022-04-14 05:29:50|496.82|494.02|496.72|493.92|496.82|494.02|496.72|493.92|0
1649914200000|2022-04-14 05:30:00|496.82|494.02|496.29|493.49|496.93|494.13|496.29|493.49|0
1649914210000|2022-04-14 05:30:10|496.18|493.38|496.29|493.49|496.29|493.49|496.18|493.38|0
1649914220000|2022-04-14 05:30:20|496.5|493.7|496.71|493.91|496.71|493.91|496.5|493.7|0
1649914230000|2022-04-14 05:30:30|496.82|494.02|496.71|493.91|496.82|494.02|496.71|493.91|0
1649914250000|2022-04-14 05:30:50|496.93|494.13|496.82|494.02|496.93|494.13|496.82|494.02|0
1649914260000|2022-04-14 05:31:00|496.93|494.13|496.93|494.13|497.03|494.23|496.93|494.13|0
1649914270000|2022-04-14 05:31:10|496.82|494.02|496.71|493.91|496.82|494.02|496.71|493.91|0
1649914290000|2022-04-14 05:31:30|496.82|494.02|496.92|494.12|496.92|494.12|496.82|494.02|0
1649914300000|2022-04-14 05:31:40|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1649914310000|2022-04-14 05:31:50|497.24|494.44|497.14|494.34|497.35|494.55|497.14|494.34|0
1649914320000|2022-04-14 05:32:00|497.35|494.55|497.14|494.34|497.35|494.55|497.14|494.34|0
1649914330000|2022-04-14 05:32:10|497.35|494.55|497.35|494.55|497.35|494.55|497.35|494.55|0
1649914340000|2022-04-14 05:32:20|497.24|494.44|497.14|494.34|497.35|494.55|497.14|494.34|0
1649914350000|2022-04-14 05:32:30|497.24|494.44|497.35|494.55|497.35|494.55|497.24|494.44|0
1649914360000|2022-04-14 05:32:40|497.45|494.65|497.45|494.65|497.45|494.65|497.45|494.65|0
1649914370000|2022-04-14 05:32:50|497.56|494.76|497.56|494.76|497.66|494.86|497.56|494.76|0
1649914380000|2022-04-14 05:33:00|497.77|494.97|497.56|494.76|497.77|494.97|497.56|494.76|0
1649914390000|2022-04-14 05:33:10|497.45|494.65|497.45|494.65|497.45|494.65|497.45|494.65|0
1649914400000|2022-04-14 05:33:20|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1649914420000|2022-04-14 05:33:40|497.45|494.65|497.56|494.76|497.56|494.76|497.45|494.65|0
1649914430000|2022-04-14 05:33:50|497.45|494.65|497.34|494.54|497.45|494.65|497.34|494.54|0
1649914440000|2022-04-14 05:34:00|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1649914450000|2022-04-14 05:34:10|497.34|494.54|497.45|494.65|497.45|494.65|497.34|494.54|0
1649914460000|2022-04-14 05:34:20|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1649914470000|2022-04-14 05:34:30|497.45|494.65|497.56|494.76|497.56|494.76|497.45|494.65|0
1649914500000|2022-04-14 05:35:00|497.66|494.86|497.66|494.86|497.66|494.86|497.66|494.86|0
1649914510000|2022-04-14 05:35:10|497.77|494.97|497.55|494.75|497.77|494.97|497.55|494.75|0
1649914520000|2022-04-14 05:35:20|497.45|494.65|497.55|494.75|497.55|494.75|497.45|494.65|0
1649914530000|2022-04-14 05:35:30|497.45|494.65|497.55|494.75|497.55|494.75|497.45|494.65|0
1649914540000|2022-04-14 05:35:40|497.34|494.54|497.55|494.75|497.55|494.75|497.34|494.54|0
1649914560000|2022-04-14 05:36:00|497.77|494.97|497.55|494.75|497.77|494.97|497.55|494.75|0
1649914570000|2022-04-14 05:36:10|497.66|494.86|497.66|494.86|497.66|494.86|497.66|494.86|0
1649914580000|2022-04-14 05:36:20|497.77|494.97|497.77|494.97|497.77|494.97|497.77|494.97|0
1649914590000|2022-04-14 05:36:30|497.98|495.18|498.19|495.39|498.19|495.39|497.98|495.18|0
1649914610000|2022-04-14 05:36:50|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1649914620000|2022-04-14 05:37:00|498.19|495.39|498.4|495.6|498.4|495.6|498.19|495.39|0
1649914630000|2022-04-14 05:37:10|498.29|495.49|498.61|495.81|498.61|495.81|498.19|495.39|0
1649914640000|2022-04-14 05:37:20|498.5|495.7|498.61|495.81|498.61|495.81|498.4|495.6|0
1649914650000|2022-04-14 05:37:30|498.5|495.7|498.61|495.81|498.61|495.81|498.5|495.7|0
1649914670000|2022-04-14 05:37:50|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1649914680000|2022-04-14 05:38:00|498.5|495.7|498.61|495.81|498.61|495.81|498.5|495.7|0
1649914690000|2022-04-14 05:38:10|498.4|495.6|498.61|495.81|498.61|495.81|498.4|495.6|0
1649914700000|2022-04-14 05:38:20|498.82|496.02|499.24|496.44|499.24|496.44|498.82|496.02|0
1649914710000|2022-04-14 05:38:30|498.82|496.02|498.92|496.12|498.92|496.12|498.82|496.02|0
1649914720000|2022-04-14 05:38:40|498.82|496.02|499.03|496.23|499.03|496.23|498.82|496.02|0
1649914740000|2022-04-14 05:39:00|499.45|496.65|499.45|496.65|499.45|496.65|499.45|496.65|0
1649914750000|2022-04-14 05:39:10|499.24|496.44|499.45|496.65|499.87|497.07|499.24|496.44|0
1649914760000|2022-04-14 05:39:20|499.55|496.75|499.66|496.86|499.66|496.86|499.55|496.75|0
1649914770000|2022-04-14 05:39:30|499.45|496.65|499.45|496.65|499.66|496.86|499.45|496.65|0
1649914800000|2022-04-14 05:40:00|499.55|496.75|499.45|496.65|499.55|496.75|499.45|496.65|0
1649914840000|2022-04-14 05:40:40|499.24|496.44|499.24|496.44|499.24|496.44|499.24|496.44|0
1649914880000|2022-04-14 05:41:20|499.45|496.65|499.66|496.86|499.66|496.86|499.45|496.65|0
1649914890000|2022-04-14 05:41:30|499.45|496.65|499.45|496.65|499.45|496.65|499.34|496.54|0
1649914900000|2022-04-14 05:41:40|499.24|496.44|499.66|496.86|499.66|496.86|499.24|496.44|0
1649914910000|2022-04-14 05:41:50|499.55|496.75|499.66|496.86|499.66|496.86|499.45|496.65|0
1649914920000|2022-04-14 05:42:00|499.45|496.65|499.45|496.65|499.45|496.65|499.45|496.65|0
1649914930000|2022-04-14 05:42:10|499.24|496.44|499.45|496.65|499.45|496.65|499.24|496.44|0
1649914940000|2022-04-14 05:42:20|499.34|496.54|499.03|496.23|499.34|496.54|499.03|496.23|0
1649914970000|2022-04-14 05:42:50|498.82|496.02|498.82|496.02|498.82|496.02|498.82|496.02|0
1649914990000|2022-04-14 05:43:10|498.6|495.8|498.6|495.8|498.6|495.8|498.6|495.8|0
1649915020000|2022-04-14 05:43:40|498.49|495.69|498.18|495.38|498.49|495.69|498.18|495.38|0
1649915040000|2022-04-14 05:44:00|498.39|495.59|498.39|495.59|498.39|495.59|498.18|495.38|0
1649915050000|2022-04-14 05:44:10|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1649915060000|2022-04-14 05:44:20|498.39|495.59|498.39|495.59|498.39|495.59|498.39|495.59|0
1649915080000|2022-04-14 05:44:40|498.49|495.69|498.6|495.8|498.6|495.8|498.49|495.69|0
1649915090000|2022-04-14 05:44:50|498.7|495.9|498.7|495.9|498.7|495.9|498.6|495.8|0
1649915100000|2022-04-14 05:45:00|498.6|495.8|498.81|496.01|498.81|496.01|498.6|495.8|0
1649915110000|2022-04-14 05:45:10|498.7|495.9|498.6|495.8|498.7|495.9|498.6|495.8|0
1649915120000|2022-04-14 05:45:20|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1649915140000|2022-04-14 05:45:40|499.02|496.22|499.02|496.22|499.02|496.22|499.02|496.22|0
1649915160000|2022-04-14 05:46:00|499.24|496.44|499.34|496.54|499.34|496.54|499.24|496.44|0
1649915170000|2022-04-14 05:46:10|499.45|496.65|499.66|496.86|499.66|496.86|499.24|496.44|0
1649915180000|2022-04-14 05:46:20|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1649915190000|2022-04-14 05:46:30|499.66|496.86|499.66|496.86|499.66|496.86|499.66|496.86|0
1649915200000|2022-04-14 05:46:40|499.55|496.75|499.45|496.65|499.55|496.75|499.45|496.65|0
1649915230000|2022-04-14 05:47:10|499.24|496.44|499.24|496.44|499.24|496.44|499.13|496.33|0
1649915240000|2022-04-14 05:47:20|499.23|496.43|499.02|496.22|499.23|496.43|499.02|496.22|0
1649915250000|2022-04-14 05:47:30|499.23|496.43|499.23|496.43|499.23|496.43|499.23|496.43|0
1649915260000|2022-04-14 05:47:40|499.12|496.32|499.23|496.43|499.23|496.43|499.12|496.32|0
1649915280000|2022-04-14 05:48:00|499.02|496.22|499.02|496.22|499.12|496.32|499.02|496.22|0
1649915300000|2022-04-14 05:48:20|498.91|496.11|498.6|495.8|498.91|496.11|498.6|495.8|0
1649915330000|2022-04-14 05:48:50|498.39|495.59|498.18|495.38|498.39|495.59|498.18|495.38|0
1649915340000|2022-04-14 05:49:00|498.39|495.59|498.28|495.48|498.39|495.59|498.28|495.48|0
1649915350000|2022-04-14 05:49:10|498.39|495.59|497.76|494.96|498.39|495.59|497.55|494.75|0
1649915360000|2022-04-14 05:49:20|497.55|494.75|497.55|494.75|497.55|494.75|497.55|494.75|0
1649915370000|2022-04-14 05:49:30|497.33|494.53|497.44|494.64|497.55|494.75|497.33|494.53|0
1649915380000|2022-04-14 05:49:40|497.33|494.53|497.12|494.32|497.33|494.53|497.12|494.32|0
1649915390000|2022-04-14 05:49:50|497.23|494.43|497.12|494.32|497.33|494.53|497.12|494.32|0
1649915400000|2022-04-14 05:50:00|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1649915410000|2022-04-14 05:50:10|496.7|493.9|496.7|493.9|496.7|493.9|496.7|493.9|0
1649915420000|2022-04-14 05:50:20|496.8|494|496.8|494|496.8|494|496.8|494|0
1649915430000|2022-04-14 05:50:30|496.7|493.9|496.8|494|496.8|494|496.7|493.9|0
1649915440000|2022-04-14 05:50:40|496.91|494.11|497.12|494.32|497.12|494.32|496.91|494.11|0
1649915450000|2022-04-14 05:50:50|497.01|494.21|497.12|494.32|497.12|494.32|497.01|494.21|0
1649915460000|2022-04-14 05:51:00|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1649915470000|2022-04-14 05:51:10|497.43|494.63|497.43|494.63|497.43|494.63|497.33|494.53|0
1649915480000|2022-04-14 05:51:20|497.33|494.53|497.43|494.63|497.43|494.63|497.33|494.53|0
1649915490000|2022-04-14 05:51:30|497.33|494.53|497.43|494.63|497.43|494.63|497.33|494.53|0
1649915500000|2022-04-14 05:51:40|497.33|494.53|497.43|494.63|497.43|494.63|497.33|494.53|0
1649915510000|2022-04-14 05:51:50|497.54|494.74|497.33|494.53|497.54|494.74|497.33|494.53|0
1649915520000|2022-04-14 05:52:00|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1649915540000|2022-04-14 05:52:20|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1649915550000|2022-04-14 05:52:30|496.7|493.9|496.7|493.9|496.7|493.9|496.7|493.9|0
1649915560000|2022-04-14 05:52:40|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1649915570000|2022-04-14 05:52:50|496.8|494|496.91|494.11|496.91|494.11|496.8|494|0
1649915580000|2022-04-14 05:53:00|497.01|494.21|496.91|494.11|497.01|494.21|496.91|494.11|0
1649915590000|2022-04-14 05:53:10|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1649915610000|2022-04-14 05:53:30|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1649915660000|2022-04-14 05:54:20|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1649915690000|2022-04-14 05:54:50|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1649915700000|2022-04-14 05:55:00|497.54|494.74|497.54|494.74|497.54|494.74|497.54|494.74|0
1649915710000|2022-04-14 05:55:10|497.75|494.95|497.96|495.16|497.96|495.16|497.75|494.95|0
1649915720000|2022-04-14 05:55:20|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1649915730000|2022-04-14 05:55:30|497.85|495.05|498.06|495.26|498.06|495.26|497.85|495.05|0
1649915740000|2022-04-14 05:55:40|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1649915760000|2022-04-14 05:56:00|497.96|495.16|497.75|494.95|497.96|495.16|497.75|494.95|0
1649915770000|2022-04-14 05:56:10|497.64|494.84|497.75|494.95|497.75|494.95|497.64|494.84|0
1649915790000|2022-04-14 05:56:30|497.64|494.84|497.75|494.95|497.75|494.95|497.64|494.84|0
1649915800000|2022-04-14 05:56:40|498.38|495.58|498.17|495.37|498.38|495.58|498.17|495.37|0
1649915810000|2022-04-14 05:56:50|497.96|495.16|498.17|495.37|498.17|495.37|497.96|495.16|0
1649915820000|2022-04-14 05:57:00|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1649915830000|2022-04-14 05:57:10|498.27|495.47|498.06|495.26|498.27|495.47|497.96|495.16|0
1649915840000|2022-04-14 05:57:20|497.96|495.16|498.06|495.26|498.06|495.26|497.96|495.16|0
1649915850000|2022-04-14 05:57:30|498.17|495.37|497.96|495.16|498.17|495.37|497.96|495.16|0
1649915860000|2022-04-14 05:57:40|498.06|495.26|498.17|495.37|498.17|495.37|498.06|495.26|0
1649915880000|2022-04-14 05:58:00|497.96|495.16|497.75|494.95|497.96|495.16|497.75|494.95|0
1649915890000|2022-04-14 05:58:10|497.64|494.84|497.64|494.84|497.64|494.84|497.64|494.84|0
1649915900000|2022-04-14 05:58:20|497.75|494.95|497.85|495.05|497.85|495.05|497.75|494.95|0
1649915910000|2022-04-14 05:58:30|497.75|494.95|497.64|494.84|497.75|494.95|497.64|494.84|0
1649915920000|2022-04-14 05:58:40|497.75|494.95|497.75|494.95|497.75|494.95|497.54|494.74|0
1649915930000|2022-04-14 05:58:50|497.64|494.84|497.64|494.84|497.75|494.95|497.54|494.74|0
1649915940000|2022-04-14 05:59:00|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1649915950000|2022-04-14 05:59:10|497.54|494.74|497.54|494.74|497.54|494.74|497.54|494.74|0
1649915960000|2022-04-14 05:59:20|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1649915970000|2022-04-14 05:59:30|497.12|494.32|497.33|494.53|497.33|494.53|497.12|494.32|0
1649915980000|2022-04-14 05:59:40|497.22|494.42|497.12|494.32|497.22|494.42|497.12|494.32|0
1649915990000|2022-04-14 05:59:50|496.91|494.11|496.27|493.47|496.91|494.11|496.27|493.47|0
1649916000000|2022-04-14 06:00:00|496.48|493.68|496.48|493.68|496.59|493.79|496.48|493.68|0
1649916010000|2022-04-14 06:00:10|496.7|493.9|496.91|494.11|496.91|494.11|496.7|493.9|0
1649916020000|2022-04-14 06:00:20|497.12|494.32|497.22|494.42|497.22|494.42|497.12|494.32|0
1649916030000|2022-04-14 06:00:30|497.33|494.53|497.12|494.32|497.33|494.53|497.12|494.32|0
1649916040000|2022-04-14 06:00:40|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1649916050000|2022-04-14 06:00:50|496.7|493.9|496.7|493.9|496.91|494.11|496.7|493.9|0
1649916060000|2022-04-14 06:01:00|496.69|493.89|496.48|493.68|496.69|493.89|496.48|493.68|0
1649916070000|2022-04-14 06:01:10|496.27|493.47|496.27|493.47|496.27|493.47|496.27|493.47|0
1649916080000|2022-04-14 06:01:20|496.37|493.57|496.91|494.11|496.91|494.11|496.27|493.47|0
1649916090000|2022-04-14 06:01:30|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1649916100000|2022-04-14 06:01:40|496.91|494.11|497.01|494.21|497.01|494.21|496.69|493.89|0
1649916110000|2022-04-14 06:01:50|497.12|494.32|497.12|494.32|497.12|494.32|496.91|494.11|0
1649916120000|2022-04-14 06:02:00|496.91|494.11|496.58|493.78|496.91|494.11|496.58|493.78|0
1649916130000|2022-04-14 06:02:10|496.48|493.68|496.27|493.47|496.48|493.68|496.27|493.47|0
1649916150000|2022-04-14 06:02:30|496.06|493.26|496.06|493.26|496.27|493.47|496.06|493.26|0
1649916160000|2022-04-14 06:02:40|496.27|493.47|496.37|493.57|496.37|493.57|496.27|493.47|0
1649916170000|2022-04-14 06:02:50|496.27|493.47|496.69|493.89|496.69|493.89|496.27|493.47|0
1649916180000|2022-04-14 06:03:00|496.58|493.78|496.69|493.89|496.69|493.89|496.58|493.78|0
1649916190000|2022-04-14 06:03:10|496.48|493.68|496.37|493.57|496.48|493.68|496.37|493.57|0
1649916200000|2022-04-14 06:03:20|496.27|493.47|496.06|493.26|496.27|493.47|496.06|493.26|0
1649916210000|2022-04-14 06:03:30|496.16|493.36|495.85|493.05|496.16|493.36|495.85|493.05|0
1649916220000|2022-04-14 06:03:40|496.06|493.26|495.85|493.05|496.06|493.26|495.85|493.05|0
1649916230000|2022-04-14 06:03:50|496.06|493.26|495.85|493.05|496.06|493.26|495.85|493.05|0
1649916240000|2022-04-14 06:04:00|495.64|492.84|495.43|492.63|495.64|492.84|495.43|492.63|0
1649916250000|2022-04-14 06:04:10|495.64|492.84|495.64|492.84|495.74|492.94|495.64|492.84|0
1649916270000|2022-04-14 06:04:30|495.43|492.63|495.53|492.73|495.64|492.84|495.43|492.63|0
1649916280000|2022-04-14 06:04:40|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1649916300000|2022-04-14 06:05:00|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1649916310000|2022-04-14 06:05:10|495.53|492.73|495.85|493.05|495.85|493.05|495.53|492.73|0
1649916320000|2022-04-14 06:05:20|496.06|493.26|495.64|492.84|496.06|493.26|495.64|492.84|0
1649916330000|2022-04-14 06:05:30|495.43|492.63|495.64|492.84|495.64|492.84|495.43|492.63|0
1649916340000|2022-04-14 06:05:40|495.43|492.63|495.64|492.84|495.64|492.84|495.43|492.63|0
1649916350000|2022-04-14 06:05:50|495.53|492.73|495.43|492.63|495.53|492.73|495.43|492.63|0
1649916370000|2022-04-14 06:06:10|495.53|492.73|495.64|492.84|495.64|492.84|495.53|492.73|0
1649916380000|2022-04-14 06:06:20|494.8|492|494.9|492.1|494.9|492.1|494.8|492|0
1649916390000|2022-04-14 06:06:30|494.8|492|494.59|491.79|494.8|492|494.59|491.79|0
1649916400000|2022-04-14 06:06:40|494.8|492|494.59|491.79|494.8|492|494.59|491.79|0
1649916410000|2022-04-14 06:06:50|494.37|491.57|494.37|491.57|494.37|491.57|494.37|491.57|0
1649916420000|2022-04-14 06:07:00|494.59|491.79|494.16|491.36|494.59|491.79|494.16|491.36|0
1649916430000|2022-04-14 06:07:10|494.58|491.78|494.48|491.68|494.58|491.78|494.48|491.68|0
1649916440000|2022-04-14 06:07:20|494.37|491.57|494.8|492|494.8|492|494.37|491.57|0
1649916450000|2022-04-14 06:07:30|494.9|492.1|494.8|492|495.01|492.21|494.58|491.78|0
1649916460000|2022-04-14 06:07:40|495.01|492.21|495.01|492.21|495.01|492.21|494.9|492.1|0
1649916470000|2022-04-14 06:07:50|495.22|492.42|495.22|492.42|495.22|492.42|495.22|492.42|0
1649916480000|2022-04-14 06:08:00|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1649916490000|2022-04-14 06:08:10|495.32|492.52|495.43|492.63|495.43|492.63|495.32|492.52|0
1649916500000|2022-04-14 06:08:20|495.64|492.84|495.43|492.63|495.64|492.84|495.43|492.63|0
1649916510000|2022-04-14 06:08:30|495.64|492.84|495.64|492.84|495.85|493.05|495.43|492.63|0
1649916530000|2022-04-14 06:08:50|495.43|492.63|495.64|492.84|495.64|492.84|495.43|492.63|0
1649916540000|2022-04-14 06:09:00|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1649916560000|2022-04-14 06:09:20|495.22|492.42|495.21|492.41|495.22|492.42|495.21|492.41|0
1649916570000|2022-04-14 06:09:30|495|492.2|495|492.2|495|492.2|495|492.2|0
1649916580000|2022-04-14 06:09:40|494.89|492.09|495|492.2|495|492.2|494.89|492.09|0
1649916590000|2022-04-14 06:09:50|495.21|492.41|495.11|492.31|495.21|492.41|495|492.2|0
1649916600000|2022-04-14 06:10:00|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1649916610000|2022-04-14 06:10:10|495.32|492.52|495.43|492.63|495.43|492.63|495.32|492.52|0
1649916620000|2022-04-14 06:10:20|495.64|492.84|495.64|492.84|495.85|493.05|495.64|492.84|0
1649916630000|2022-04-14 06:10:30|495.42|492.62|495.64|492.84|495.64|492.84|495.42|492.62|0
1649916650000|2022-04-14 06:10:50|495.53|492.73|495.64|492.84|495.64|492.84|495.53|492.73|0
1649916660000|2022-04-14 06:11:00|495.42|492.62|495.85|493.05|495.85|493.05|495.42|492.62|0
1649916670000|2022-04-14 06:11:10|495.74|492.94|495.53|492.73|495.74|492.94|495.53|492.73|0
1649916680000|2022-04-14 06:11:20|495.63|492.83|495.85|493.05|495.85|493.05|495.63|492.83|0
1649916690000|2022-04-14 06:11:30|495.63|492.83|495.74|492.94|495.74|492.94|495.63|492.83|0
1649916700000|2022-04-14 06:11:40|495.85|493.05|495.74|492.94|495.85|493.05|495.63|492.83|0
1649916710000|2022-04-14 06:11:50|495.63|492.83|495.85|493.05|495.85|493.05|495.63|492.83|0
1649916720000|2022-04-14 06:12:00|495.74|492.94|495|492.2|495.85|493.05|495|492.2|0
1649916730000|2022-04-14 06:12:10|494.79|491.99|495.21|492.41|495.21|492.41|494.79|491.99|0
1649916740000|2022-04-14 06:12:20|495.31|492.51|495.42|492.62|495.42|492.62|495.31|492.51|0
1649916750000|2022-04-14 06:12:30|495.63|492.83|495.42|492.62|495.63|492.83|495.42|492.62|0
1649916760000|2022-04-14 06:12:40|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1649916770000|2022-04-14 06:12:50|495.42|492.62|495.42|492.62|495.42|492.62|495.42|492.62|0
1649916780000|2022-04-14 06:13:00|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1649916790000|2022-04-14 06:13:10|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1649916800000|2022-04-14 06:13:20|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1649916810000|2022-04-14 06:13:30|495.42|492.62|495.63|492.83|495.84|493.04|495.42|492.62|0
1649916820000|2022-04-14 06:13:40|495.73|492.93|495.73|492.93|495.73|492.93|495.63|492.83|0
1649916830000|2022-04-14 06:13:50|495.84|493.04|495.63|492.83|495.84|493.04|495.63|492.83|0
1649916850000|2022-04-14 06:14:10|495.73|492.93|495.63|492.83|495.84|493.04|495.63|492.83|0
1649916860000|2022-04-14 06:14:20|495.42|492.62|495.42|492.62|495.42|492.62|495.42|492.62|0
1649916870000|2022-04-14 06:14:30|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1649916880000|2022-04-14 06:14:40|495.42|492.62|495.42|492.62|495.52|492.72|495.42|492.62|0
1649916890000|2022-04-14 06:14:50|495.52|492.72|495.42|492.62|495.52|492.72|495.42|492.62|0
1649916900000|2022-04-14 06:15:00|495.31|492.51|495.63|492.83|495.63|492.83|495.31|492.51|0
1649916910000|2022-04-14 06:15:10|495.73|492.93|495.84|493.04|495.84|493.04|495.73|492.93|0
1649916920000|2022-04-14 06:15:20|495.94|493.14|495.94|493.14|495.94|493.14|495.94|493.14|0
1649916930000|2022-04-14 06:15:30|496.05|493.25|496.05|493.25|496.26|493.46|496.05|493.25|0
1649916940000|2022-04-14 06:15:40|496.26|493.46|496.05|493.25|496.26|493.46|496.05|493.25|0
1649916950000|2022-04-14 06:15:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1649916960000|2022-04-14 06:16:00|495.63|492.83|495.84|493.04|495.84|493.04|495.63|492.83|0
1649916970000|2022-04-14 06:16:10|495.73|492.93|495.84|493.04|495.84|493.04|495.63|492.83|0
1649916990000|2022-04-14 06:16:30|495.73|492.93|495.73|492.93|495.73|492.93|495.73|492.93|0
1649917000000|2022-04-14 06:16:40|495.84|493.04|495.84|493.04|495.84|493.04|495.73|492.93|0
1649917010000|2022-04-14 06:16:50|495.94|493.14|496.05|493.25|496.05|493.25|495.94|493.14|0
1649917020000|2022-04-14 06:17:00|496.26|493.46|496.47|493.67|496.47|493.67|496.26|493.46|0
1649917030000|2022-04-14 06:17:10|496.26|493.46|496.26|493.46|496.26|493.46|496.15|493.35|0
1649917040000|2022-04-14 06:17:20|496.05|493.25|496.26|493.46|496.26|493.46|496.05|493.25|0
1649917050000|2022-04-14 06:17:30|496.36|493.56|496.26|493.46|496.36|493.56|496.26|493.46|0
1649917080000|2022-04-14 06:18:00|496.15|493.35|496.47|493.67|496.47|493.67|496.15|493.35|0
1649917090000|2022-04-14 06:18:10|496.36|493.56|496.26|493.46|496.36|493.56|496.26|493.46|0
1649917100000|2022-04-14 06:18:20|496.47|493.67|496.47|493.67|496.47|493.67|496.36|493.56|0
1649917110000|2022-04-14 06:18:30|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1649917120000|2022-04-14 06:18:40|497.11|494.31|497.08|494.28|497.11|494.31|496.66|493.86|0
1649917130000|2022-04-14 06:18:50|497.29|494.49|496.87|494.07|497.29|494.49|496.87|494.07|0
1649917140000|2022-04-14 06:19:00|497.08|494.28|497.08|494.28|497.29|494.49|497.08|494.28|0
1649917150000|2022-04-14 06:19:10|497.18|494.38|496.87|494.07|497.18|494.38|496.87|494.07|0
1649917160000|2022-04-14 06:19:20|496.76|493.96|497.08|494.28|497.08|494.28|496.66|493.86|0
1649917170000|2022-04-14 06:19:30|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1649917190000|2022-04-14 06:19:50|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1649917200000|2022-04-14 06:20:00|496.76|493.96|496.97|494.17|496.97|494.17|496.76|493.96|0
1649917210000|2022-04-14 06:20:10|497.08|494.28|497.08|494.28|497.08|494.28|496.97|494.17|0
1649917220000|2022-04-14 06:20:20|497.29|494.49|497.29|494.49|497.29|494.49|497.08|494.28|0
1649917230000|2022-04-14 06:20:30|497.08|494.28|496.66|493.86|497.08|494.28|496.66|493.86|0
1649917240000|2022-04-14 06:20:40|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1649917250000|2022-04-14 06:20:50|496.76|493.96|496.66|493.86|496.87|494.07|496.66|493.86|0
1649917260000|2022-04-14 06:21:00|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1649917280000|2022-04-14 06:21:20|496.97|494.17|496.87|494.07|496.97|494.17|496.87|494.07|0
1649917290000|2022-04-14 06:21:30|496.97|494.17|496.66|493.86|496.97|494.17|496.66|493.86|0
1649917300000|2022-04-14 06:21:40|496.45|493.65|496.45|493.65|496.45|493.65|496.45|493.65|0
1649917320000|2022-04-14 06:22:00|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1649917330000|2022-04-14 06:22:10|496.45|493.65|496.45|493.65|496.45|493.65|496.45|493.65|0
1649917340000|2022-04-14 06:22:20|496.24|493.44|496.24|493.44|496.34|493.54|496.24|493.44|0
1649917350000|2022-04-14 06:22:30|496.45|493.65|496.24|493.44|496.45|493.65|496.24|493.44|0
1649917360000|2022-04-14 06:22:40|496.45|493.65|496.45|493.65|496.45|493.65|496.34|493.54|0
1649917370000|2022-04-14 06:22:50|496.55|493.75|496.55|493.75|496.55|493.75|496.55|493.75|0
1649917380000|2022-04-14 06:23:00|496.66|493.86|496.87|494.07|497.08|494.28|496.66|493.86|0
1649917390000|2022-04-14 06:23:10|497.08|494.28|497.08|494.28|497.08|494.28|496.97|494.17|0
1649917400000|2022-04-14 06:23:20|497.29|494.49|497.29|494.49|497.29|494.49|497.08|494.28|0
1649917420000|2022-04-14 06:23:40|497.08|494.28|497.29|494.49|497.29|494.49|497.08|494.28|0
1649917430000|2022-04-14 06:23:50|497.08|494.28|497.08|494.28|497.08|494.28|497.08|494.28|0
1649917440000|2022-04-14 06:24:00|497.29|494.49|497.5|494.7|497.5|494.7|497.29|494.49|0
1649917450000|2022-04-14 06:24:10|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1649917460000|2022-04-14 06:24:20|496.97|494.17|497.08|494.28|497.08|494.28|496.97|494.17|0
1649917470000|2022-04-14 06:24:30|497.18|494.38|497.29|494.49|497.29|494.49|497.18|494.38|0
1649917480000|2022-04-14 06:24:40|497.5|494.7|497.08|494.28|497.5|494.7|497.08|494.28|0
1649917490000|2022-04-14 06:24:50|497.29|494.49|497.5|494.7|497.5|494.7|497.29|494.49|0
1649917500000|2022-04-14 06:25:00|497.29|494.49|497.5|494.7|497.5|494.7|497.29|494.49|0
1649917510000|2022-04-14 06:25:10|497.39|494.59|496.76|493.96|497.39|494.59|496.76|493.96|0
1649917520000|2022-04-14 06:25:20|496.87|494.07|496.66|493.86|496.97|494.17|496.66|493.86|0
1649917530000|2022-04-14 06:25:30|496.87|494.07|496.66|493.86|496.87|494.07|496.66|493.86|0
1649917540000|2022-04-14 06:25:40|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1649917570000|2022-04-14 06:26:10|496.97|494.17|496.87|494.07|497.08|494.28|496.87|494.07|0
1649917580000|2022-04-14 06:26:20|496.45|493.65|496.45|493.65|496.45|493.65|496.45|493.65|0
1649917590000|2022-04-14 06:26:30|496.24|493.44|496.24|493.44|496.24|493.44|496.24|493.44|0
1649917610000|2022-04-14 06:26:50|496.34|493.54|496.45|493.65|496.45|493.65|496.34|493.54|0
1649917620000|2022-04-14 06:27:00|496.66|493.86|496.87|494.07|496.87|494.07|496.66|493.86|0
1649917630000|2022-04-14 06:27:10|496.97|494.17|497.08|494.28|497.08|494.28|496.97|494.17|0
1649917640000|2022-04-14 06:27:20|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1649917650000|2022-04-14 06:27:30|497.29|494.49|497.18|494.38|497.5|494.7|497.18|494.38|0
1649917660000|2022-04-14 06:27:40|497.29|494.49|497.08|494.28|497.29|494.49|497.08|494.28|0
1649917670000|2022-04-14 06:27:50|497.29|494.49|497.08|494.28|497.5|494.7|497.08|494.28|0
1649917680000|2022-04-14 06:28:00|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1649917690000|2022-04-14 06:28:10|496.66|493.86|496.87|494.07|496.87|494.07|496.66|493.86|0
1649917700000|2022-04-14 06:28:20|496.76|493.96|496.87|494.07|496.87|494.07|496.66|493.86|0
1649917730000|2022-04-14 06:28:50|497.08|494.28|496.87|494.07|497.08|494.28|496.87|494.07|0
1649917740000|2022-04-14 06:29:00|496.66|493.86|496.02|493.22|496.66|493.86|496.02|493.22|0
1649917750000|2022-04-14 06:29:10|495.91|493.11|495.81|493.01|495.91|493.11|495.6|492.8|0
1649917760000|2022-04-14 06:29:20|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1649917770000|2022-04-14 06:29:30|495.18|492.38|495.18|492.38|495.18|492.38|495.18|492.38|0
1649917780000|2022-04-14 06:29:40|494.97|492.17|495.39|492.59|495.39|492.59|494.97|492.17|0
1649917790000|2022-04-14 06:29:50|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1649917800000|2022-04-14 06:30:00|495.39|492.59|495.39|492.59|495.39|492.59|495.39|492.59|0
1649917810000|2022-04-14 06:30:10|495.6|492.8|496.23|493.43|496.23|493.43|495.6|492.8|0
1649917820000|2022-04-14 06:30:20|496.02|493.22|496.02|493.22|496.02|493.22|495.91|493.11|0
1649917830000|2022-04-14 06:30:30|495.81|493.01|495.6|492.8|495.81|493.01|495.6|492.8|0
1649917840000|2022-04-14 06:30:40|495.7|492.9|495.81|493.01|495.81|493.01|495.7|492.9|0
1649917860000|2022-04-14 06:31:00|496.02|493.22|495.81|493.01|496.02|493.22|495.81|493.01|0
1649917870000|2022-04-14 06:31:10|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1649917880000|2022-04-14 06:31:20|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1649917890000|2022-04-14 06:31:30|495.18|492.38|495.18|492.38|495.18|492.38|494.97|492.17|0
1649917900000|2022-04-14 06:31:40|495.28|492.48|495.18|492.38|495.39|492.59|495.18|492.38|0
1649917910000|2022-04-14 06:31:50|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1649917920000|2022-04-14 06:32:00|494.97|492.17|495.18|492.38|495.28|492.48|494.97|492.17|0
1649917930000|2022-04-14 06:32:10|495.28|492.48|495.18|492.38|495.39|492.59|495.18|492.38|0
1649917940000|2022-04-14 06:32:20|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1649917950000|2022-04-14 06:32:30|495.07|492.27|494.76|491.96|495.07|492.27|494.76|491.96|0
1649917960000|2022-04-14 06:32:40|494.55|491.75|494.55|491.75|494.55|491.75|494.55|491.75|0
1649917970000|2022-04-14 06:32:50|494.34|491.54|494.44|491.64|494.44|491.64|494.34|491.54|0
1649917980000|2022-04-14 06:33:00|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1649917990000|2022-04-14 06:33:10|494.34|491.54|494.23|491.43|494.34|491.54|494.13|491.33|0
1649918000000|2022-04-14 06:33:20|493.92|491.12|493.91|491.11|493.92|491.12|493.7|490.9|0
1649918010000|2022-04-14 06:33:30|494.13|491.33|493.91|491.11|494.13|491.33|493.91|491.11|0
1649918030000|2022-04-14 06:33:50|494.13|491.33|494.12|491.32|494.13|491.33|494.12|491.32|0
1649918040000|2022-04-14 06:34:00|494.02|491.22|494.02|491.22|494.12|491.32|494.02|491.22|0
1649918050000|2022-04-14 06:34:10|494.12|491.32|494.23|491.43|494.23|491.43|494.12|491.32|0
1649918060000|2022-04-14 06:34:20|494.12|491.32|494.12|491.32|494.12|491.32|494.12|491.32|0
1649918070000|2022-04-14 06:34:30|493.91|491.11|493.91|491.11|493.91|491.11|493.91|491.11|0
1649918080000|2022-04-14 06:34:40|494.12|491.32|493.91|491.11|494.12|491.32|493.91|491.11|0
1649918090000|2022-04-14 06:34:50|493.8|491|494.01|491.21|494.01|491.21|493.8|491|0
1649918100000|2022-04-14 06:35:00|494.12|491.32|494.01|491.21|494.12|491.32|494.01|491.21|0
1649918110000|2022-04-14 06:35:10|494.12|491.32|494.33|491.53|494.33|491.53|494.12|491.32|0
1649918120000|2022-04-14 06:35:20|493.91|491.11|494.12|491.32|494.12|491.32|493.91|491.11|0
1649918130000|2022-04-14 06:35:30|493.91|491.11|494.12|491.32|494.12|491.32|493.91|491.11|0
1649918140000|2022-04-14 06:35:40|493.91|491.11|493.91|491.11|493.91|491.11|493.91|491.11|0
1649918150000|2022-04-14 06:35:50|494.12|491.32|494.12|491.32|494.12|491.32|494.12|491.32|0
1649918160000|2022-04-14 06:36:00|493.91|491.11|493.91|491.11|494.12|491.32|493.91|491.11|0
1649918170000|2022-04-14 06:36:10|494.01|491.21|494.01|491.21|494.01|491.21|494.01|491.21|0
1649918180000|2022-04-14 06:36:20|493.91|491.11|494.33|491.53|494.33|491.53|493.91|491.11|0
1649918190000|2022-04-14 06:36:30|494.54|491.74|494.75|491.95|494.75|491.95|494.54|491.74|0
1649918200000|2022-04-14 06:36:40|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1649918210000|2022-04-14 06:36:50|494.86|492.06|494.12|491.32|494.86|492.06|494.12|491.32|0
1649918220000|2022-04-14 06:37:00|493.91|491.11|494.12|491.32|494.12|491.32|493.91|491.11|0
1649918230000|2022-04-14 06:37:10|493.91|491.11|494.12|491.32|494.12|491.32|493.91|491.11|0
1649918240000|2022-04-14 06:37:20|494.22|491.42|494.33|491.53|494.33|491.53|494.22|491.42|0
1649918250000|2022-04-14 06:37:30|494.12|491.32|494.33|491.53|494.33|491.53|494.12|491.32|0
1649918260000|2022-04-14 06:37:40|494.54|491.74|494.33|491.53|494.54|491.74|494.33|491.53|0
1649918270000|2022-04-14 06:37:50|494.22|491.42|494.33|491.53|494.54|491.74|494.22|491.42|0
1649918280000|2022-04-14 06:38:00|494.43|491.63|494.33|491.53|494.43|491.63|494.33|491.53|0
1649918290000|2022-04-14 06:38:10|494.43|491.63|494.96|492.16|494.96|492.16|494.43|491.63|0
1649918300000|2022-04-14 06:38:20|494.75|491.95|494.33|491.53|494.75|491.95|494.33|491.53|0
1649918310000|2022-04-14 06:38:30|494.54|491.74|494.64|491.84|494.64|491.84|494.54|491.74|0
1649918320000|2022-04-14 06:38:40|494.75|491.95|494.54|491.74|494.75|491.95|494.54|491.74|0
1649918330000|2022-04-14 06:38:50|494.33|491.53|494.22|491.42|494.33|491.53|494.22|491.42|0
1649918340000|2022-04-14 06:39:00|494.12|491.32|494.54|491.74|494.54|491.74|493.91|491.11|0
1649918350000|2022-04-14 06:39:10|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1649918360000|2022-04-14 06:39:20|494.54|491.74|494.54|491.74|494.54|491.74|494.54|491.74|0
1649918370000|2022-04-14 06:39:30|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1649918390000|2022-04-14 06:39:50|494.12|491.32|494.33|491.53|494.33|491.53|494.12|491.32|0
1649918400000|2022-04-14 06:40:00|494.22|491.42|494.33|491.53|494.33|491.53|494.22|491.42|0
1649918410000|2022-04-14 06:40:10|494.54|491.74|494.43|491.63|494.54|491.74|494.43|491.63|0
1649918420000|2022-04-14 06:40:20|494.54|491.74|494.54|491.74|494.54|491.74|494.54|491.74|0
1649918430000|2022-04-14 06:40:30|494.43|491.63|494.33|491.53|494.43|491.63|494.33|491.53|0
1649918440000|2022-04-14 06:40:40|494.22|491.42|494.22|491.42|494.22|491.42|494.22|491.42|0
1649918450000|2022-04-14 06:40:50|494.33|491.53|494.22|491.42|494.33|491.53|494.12|491.32|0
1649918460000|2022-04-14 06:41:00|494.33|491.53|494.33|491.53|494.54|491.74|494.33|491.53|0
1649918490000|2022-04-14 06:41:30|494.43|491.63|494.54|491.74|494.54|491.74|494.43|491.63|0
1649918500000|2022-04-14 06:41:40|494.33|491.53|493.91|491.11|494.33|491.53|493.7|490.9|0
1649918510000|2022-04-14 06:41:50|494.12|491.32|494.64|491.84|494.64|491.84|494.12|491.32|0
1649918520000|2022-04-14 06:42:00|494.75|491.95|494.54|491.74|494.75|491.95|494.54|491.74|0
1649918530000|2022-04-14 06:42:10|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1649918540000|2022-04-14 06:42:20|494.54|491.74|494.75|491.95|494.75|491.95|494.54|491.74|0
1649918560000|2022-04-14 06:42:40|494.64|491.84|494.75|491.95|494.75|491.95|494.64|491.84|0
1649918570000|2022-04-14 06:42:50|494.64|491.84|494.54|491.74|494.75|491.95|494.54|491.74|0
1649918590000|2022-04-14 06:43:10|494.43|491.63|494.43|491.63|494.54|491.74|494.43|491.63|0
1649918600000|2022-04-14 06:43:20|494.54|491.74|494.33|491.53|494.54|491.74|494.33|491.53|0
1649918610000|2022-04-14 06:43:30|494.43|491.63|494.43|491.63|494.54|491.74|494.43|491.63|0
1649918620000|2022-04-14 06:43:40|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1649918630000|2022-04-14 06:43:50|494.12|491.32|494.12|491.32|494.12|491.32|494.12|491.32|0
1649918650000|2022-04-14 06:44:10|494.33|491.53|494.12|491.32|494.33|491.53|494.12|491.32|0
1649918660000|2022-04-14 06:44:20|493.91|491.11|494.12|491.32|494.12|491.32|493.91|491.11|0
1649918680000|2022-04-14 06:44:40|494.01|491.21|494.12|491.32|494.12|491.32|494.01|491.21|0
1649918690000|2022-04-14 06:44:50|493.91|491.11|494.12|491.32|494.12|491.32|493.91|491.11|0
1649918700000|2022-04-14 06:45:00|494.01|491.21|494.12|491.32|494.12|491.32|493.91|491.11|0
1649918710000|2022-04-14 06:45:10|493.91|491.11|493.91|491.11|493.91|491.11|493.91|491.11|0
1649918720000|2022-04-14 06:45:20|494.12|491.32|494.12|491.32|494.12|491.32|494.12|491.32|0
1649918730000|2022-04-14 06:45:30|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1649918740000|2022-04-14 06:45:40|494.54|491.74|494.54|491.74|494.54|491.74|494.54|491.74|0
1649918750000|2022-04-14 06:45:50|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1649918770000|2022-04-14 06:46:10|494.54|491.74|494.54|491.74|494.54|491.74|494.43|491.63|0
1649918800000|2022-04-14 06:46:40|494.43|491.63|494.22|491.42|494.43|491.63|494.22|491.42|0
1649918810000|2022-04-14 06:46:50|494.12|491.32|494.12|491.32|494.12|491.32|494.12|491.32|0
1649918820000|2022-04-14 06:47:00|493.91|491.11|494.12|491.32|494.12|491.32|493.91|491.11|0
1649918830000|2022-04-14 06:47:10|494.01|491.21|493.91|491.11|494.01|491.21|493.91|491.11|0
1649918840000|2022-04-14 06:47:20|493.8|491|493.7|490.9|493.91|491.11|493.7|490.9|0
1649918850000|2022-04-14 06:47:30|493.8|491|493.7|490.9|493.8|491|493.7|490.9|0
1649918870000|2022-04-14 06:47:50|493.59|490.79|493.48|490.68|493.7|490.9|493.48|490.68|0
1649918890000|2022-04-14 06:48:10|493.59|490.79|493.91|491.11|493.91|491.11|493.59|490.79|0
1649918910000|2022-04-14 06:48:30|493.69|490.89|493.69|490.89|493.69|490.89|493.69|490.89|0
1649918930000|2022-04-14 06:48:50|493.59|490.79|493.59|490.79|493.69|490.89|493.59|490.79|0
1649918940000|2022-04-14 06:49:00|493.48|490.68|493.48|490.68|493.48|490.68|493.48|490.68|0
1649918950000|2022-04-14 06:49:10|493.69|490.89|493.69|490.89|493.69|490.89|493.69|490.89|0
1649918990000|2022-04-14 06:49:50|493.58|490.78|493.48|490.68|493.58|490.78|493.48|490.68|0
1649919000000|2022-04-14 06:50:00|493.27|490.47|493.06|490.26|493.27|490.47|493.06|490.26|0
1649919010000|2022-04-14 06:50:10|493.16|490.36|493.16|490.36|493.27|490.47|493.06|490.26|0
1649919020000|2022-04-14 06:50:20|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649919030000|2022-04-14 06:50:30|492.85|490.05|493.06|490.26|493.06|490.26|492.85|490.05|0
1649919070000|2022-04-14 06:51:10|493.27|490.47|493.69|490.89|493.69|490.89|493.27|490.47|0
1649919080000|2022-04-14 06:51:20|493.58|490.78|493.69|490.89|493.69|490.89|493.58|490.78|0
1649919090000|2022-04-14 06:51:30|493.9|491.1|493.48|490.68|493.9|491.1|493.27|490.47|0
1649919100000|2022-04-14 06:51:40|493.37|490.57|493.06|490.26|493.37|490.57|493.06|490.26|0
1649919120000|2022-04-14 06:52:00|493.16|490.36|493.27|490.47|493.27|490.47|493.16|490.36|0
1649919130000|2022-04-14 06:52:10|493.06|490.26|492.85|490.05|493.06|490.26|492.85|490.05|0
1649919140000|2022-04-14 06:52:20|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649919150000|2022-04-14 06:52:30|492.85|490.05|493.06|490.26|493.06|490.26|492.85|490.05|0
1649919160000|2022-04-14 06:52:40|493.16|490.36|493.16|490.36|493.16|490.36|493.16|490.36|0
1649919170000|2022-04-14 06:52:50|493.27|490.47|493.27|490.47|493.27|490.47|493.27|490.47|0
1649919180000|2022-04-14 06:53:00|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649919190000|2022-04-14 06:53:10|492.85|490.05|492.85|490.05|492.85|490.05|492.85|490.05|0
1649919210000|2022-04-14 06:53:30|493.06|490.26|493.06|490.26|493.06|490.26|493.06|490.26|0
1649919220000|2022-04-14 06:53:40|492.85|490.05|492.85|490.05|493.06|490.26|492.85|490.05|0
1649919230000|2022-04-14 06:53:50|492.74|489.94|492.74|489.94|492.85|490.05|492.74|489.94|0
1649919240000|2022-04-14 06:54:00|492.43|489.63|492.43|489.63|492.43|489.63|492.43|489.63|0
1649919270000|2022-04-14 06:54:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649919280000|2022-04-14 06:54:40|492.53|489.73|492.43|489.63|492.53|489.73|492.43|489.63|0
1649919310000|2022-04-14 06:55:10|492.22|489.42|492.22|489.42|492.22|489.42|492.22|489.42|0
1649919320000|2022-04-14 06:55:20|492.01|489.21|492.01|489.21|492.01|489.21|492.01|489.21|0
1649919330000|2022-04-14 06:55:30|492.22|489.42|492.22|489.42|492.22|489.42|492.22|489.42|0
1649919350000|2022-04-14 06:55:50|492.11|489.31|492.01|489.21|492.11|489.31|492.01|489.21|0
1649919360000|2022-04-14 06:56:00|491.8|489|491.8|489|491.8|489|491.8|489|0
1649919380000|2022-04-14 06:56:20|492.01|489.21|492.01|489.21|492.01|489.21|492.01|489.21|0
1649919400000|2022-04-14 06:56:40|492.22|489.42|492.22|489.42|492.22|489.42|492.22|489.42|0
1649919410000|2022-04-14 06:56:50|492.01|489.21|492.01|489.21|492.11|489.31|492.01|489.21|0
1649919480000|2022-04-14 06:58:00|491.8|489|491.8|489|491.8|489|491.8|489|0
1649919490000|2022-04-14 06:58:10|492.01|489.21|492.01|489.21|492.01|489.21|492.01|489.21|0
1649919530000|2022-04-14 06:58:50|492.22|489.42|492.22|489.42|492.22|489.42|492.22|489.42|0
1649919550000|2022-04-14 06:59:10|492.01|489.21|492.01|489.21|492.01|489.21|492.01|489.21|0
1649919560000|2022-04-14 06:59:20|491.8|489|492.01|489.21|492.01|489.21|491.8|489|0
1649919590000|2022-04-14 06:59:50|491.8|489|491.8|489|491.8|489|491.8|489|0
1649919600000|2022-04-14 07:00:00|492.43|489.63|490.96|488.16|492.43|489.63|490.75|487.95|0
1649919610000|2022-04-14 07:00:10|491.16|488.36|491.16|488.36|491.59|488.79|490.95|488.15|0
1649919620000|2022-04-14 07:00:20|490.95|488.15|490.85|488.05|490.95|488.15|490.74|487.94|0
1649919630000|2022-04-14 07:00:30|490.33|487.53|490.74|487.94|490.74|487.94|489.91|487.11|0
1649919640000|2022-04-14 07:00:40|490.95|488.15|491.06|488.26|491.06|488.26|490.95|488.15|0
1649919650000|2022-04-14 07:00:50|491.16|488.36|490.95|488.15|491.16|488.36|490.95|488.15|0
1649919660000|2022-04-14 07:01:00|491.16|488.36|491.23|487.87|491.23|488.36|490.53|487.66|0
1649919670000|2022-04-14 07:01:10|491.02|487.66|491.02|487.66|491.02|487.66|490.81|487.45|0
1649919680000|2022-04-14 07:01:20|491.23|487.87|491.23|487.87|491.23|487.87|491.02|487.66|0
1649919690000|2022-04-14 07:01:30|491.02|487.66|490.81|487.45|491.02|487.66|490.81|487.45|0
1649919700000|2022-04-14 07:01:40|491.23|487.87|491.02|487.66|491.23|487.87|491.02|487.66|0
1649919710000|2022-04-14 07:01:50|490.7|487.34|490.39|487.03|490.7|487.34|490.39|487.03|0
1649919720000|2022-04-14 07:02:00|490.18|486.82|490.6|487.24|490.6|487.24|490.18|486.82|0
1649919730000|2022-04-14 07:02:10|490.81|487.45|490.6|487.24|490.81|487.45|490.6|487.24|0
1649919740000|2022-04-14 07:02:20|490.39|487.03|489.97|486.61|490.39|487.03|489.97|486.61|0
1649919750000|2022-04-14 07:02:30|489.76|486.4|490.18|486.82|490.18|486.82|489.76|486.4|0
1649919760000|2022-04-14 07:02:40|489.76|486.4|490.6|487.24|490.6|487.24|489.76|486.4|0
1649919770000|2022-04-14 07:02:50|490.81|487.45|491.02|487.66|491.02|487.66|490.81|487.45|0
1649919780000|2022-04-14 07:03:00|491.23|487.87|491.44|488.08|491.44|488.08|491.23|487.87|0
1649919790000|2022-04-14 07:03:10|491.65|488.29|491.02|487.66|491.65|488.29|491.02|487.66|0
1649919800000|2022-04-14 07:03:20|490.81|487.45|490.81|487.45|490.81|487.45|490.81|487.45|0
1649919810000|2022-04-14 07:03:30|491.02|487.66|491.23|487.87|491.44|488.08|491.02|487.66|0
1649919820000|2022-04-14 07:03:40|491.44|488.08|491.65|488.29|491.65|488.29|491.44|488.08|0
1649919830000|2022-04-14 07:03:50|491.44|488.08|491.65|488.29|491.65|488.29|491.44|488.08|0
1649919840000|2022-04-14 07:04:00|491.75|488.39|491.65|488.29|491.75|488.39|491.65|488.29|0
1649919850000|2022-04-14 07:04:10|491.33|487.97|491.23|487.87|491.33|487.97|491.23|487.87|0
1649919860000|2022-04-14 07:04:20|491.33|487.97|491.44|488.08|491.44|488.08|491.33|487.97|0
1649919870000|2022-04-14 07:04:30|491.33|487.97|491.44|488.08|491.44|488.08|491.33|487.97|0
1649919880000|2022-04-14 07:04:40|491.33|487.97|491.23|487.87|491.33|487.97|491.23|487.87|0
1649919890000|2022-04-14 07:04:50|491.02|487.66|491.02|487.66|491.02|487.66|491.02|487.66|0
1649919900000|2022-04-14 07:05:00|490.57|487.69|490.78|487.9|490.78|487.9|490.57|487.69|0
1649919910000|2022-04-14 07:05:10|490.57|487.69|490.88|488|490.88|488|490.57|487.69|0
1649919920000|2022-04-14 07:05:20|490.99|488.11|490.67|487.79|490.99|488.11|490.67|487.79|0
1649919930000|2022-04-14 07:05:30|490.57|487.69|490.57|487.69|490.57|487.69|490.57|487.69|0
1649919940000|2022-04-14 07:05:40|490.67|487.79|490.57|487.69|490.78|487.9|490.57|487.69|0
1649919950000|2022-04-14 07:05:50|490.36|487.48|490.36|487.48|490.36|487.48|490.25|487.37|0
1649919960000|2022-04-14 07:06:00|490.15|487.27|490.15|487.27|490.36|487.48|490.15|487.27|0
1649919970000|2022-04-14 07:06:10|489.94|487.06|490.04|487.16|490.04|487.16|489.94|487.06|0
1649919980000|2022-04-14 07:06:20|490.15|487.27|489.73|486.85|490.15|487.27|489.73|486.85|0
1649919990000|2022-04-14 07:06:30|489.94|487.06|489.73|486.85|489.94|487.06|489.73|486.85|0
1649920000000|2022-04-14 07:06:40|489.94|487.06|489.94|487.06|489.94|487.06|489.94|487.06|0
1649920010000|2022-04-14 07:06:50|490.15|487.27|490.36|487.48|490.36|487.48|490.15|487.27|0
1649920020000|2022-04-14 07:07:00|490.15|487.27|490.15|487.27|490.15|487.27|490.15|487.27|0
1649920030000|2022-04-14 07:07:10|489.94|487.06|489.94|487.06|490.15|487.27|489.94|487.06|0
1649920040000|2022-04-14 07:07:20|490.15|487.27|490.57|487.69|490.57|487.69|490.15|487.27|0
1649920050000|2022-04-14 07:07:30|490.36|487.48|490.36|487.48|490.36|487.48|490.36|487.48|0
1649920060000|2022-04-14 07:07:40|490.57|487.69|490.78|487.9|490.78|487.9|490.57|487.69|0
1649920070000|2022-04-14 07:07:50|490.88|488|490.99|488.11|490.99|488.11|490.88|488|0
1649920080000|2022-04-14 07:08:00|490.88|488|490.78|487.9|490.99|488.11|490.78|487.9|0
1649920090000|2022-04-14 07:08:10|490.99|488.11|490.88|488|490.99|488.11|490.88|488|0
1649920100000|2022-04-14 07:08:20|490.99|488.11|491.2|488.32|491.2|488.32|490.99|488.11|0
1649920110000|2022-04-14 07:08:30|490.99|488.11|490.99|488.11|490.99|488.11|490.99|488.11|0
1649920120000|2022-04-14 07:08:40|491.2|488.32|491.2|488.32|491.2|488.32|491.2|488.32|0
1649920130000|2022-04-14 07:08:50|490.36|487.48|490.36|487.48|490.57|487.69|490.36|487.48|0
1649920140000|2022-04-14 07:09:00|490.57|487.69|490.78|487.9|490.78|487.9|490.36|487.48|0
1649920150000|2022-04-14 07:09:10|490.36|487.48|490.15|487.27|490.36|487.48|490.15|487.27|0
1649920160000|2022-04-14 07:09:20|489.73|486.85|489.73|486.85|489.94|487.06|489.73|486.85|0
1649920170000|2022-04-14 07:09:30|489.52|486.64|489.31|486.43|489.52|486.64|489.31|486.43|0
1649920180000|2022-04-14 07:09:40|489.2|486.32|488.89|486.01|489.2|486.32|488.89|486.01|0
1649920190000|2022-04-14 07:09:50|489.1|486.22|488.89|486.01|489.1|486.22|488.89|486.01|0
1649920200000|2022-04-14 07:10:00|489.1|486.22|489.31|486.43|489.31|486.43|488.89|486.01|0
1649920210000|2022-04-14 07:10:10|489.52|486.64|489.1|486.22|489.52|486.64|489.1|486.22|0
1649920220000|2022-04-14 07:10:20|488.89|486.01|488.89|486.01|488.99|486.11|488.89|486.01|0
1649920230000|2022-04-14 07:10:30|488.68|485.8|488.05|485.17|488.68|485.8|488.05|485.17|0
1649920240000|2022-04-14 07:10:40|487.84|484.96|487.63|484.75|487.84|484.96|487.63|484.75|0
1649920250000|2022-04-14 07:10:50|487.84|484.96|487.21|484.33|487.84|484.96|487.21|484.33|0
1649920260000|2022-04-14 07:11:00|487|484.12|486.59|483.71|487|484.12|486.59|483.71|0
1649920270000|2022-04-14 07:11:10|486.79|483.91|487|484.12|487|484.12|486.38|483.5|0
1649920280000|2022-04-14 07:11:20|487.42|484.54|488.05|485.17|488.05|485.17|487.42|484.54|0
1649920290000|2022-04-14 07:11:30|487.84|484.96|487.84|484.96|487.84|484.96|487.84|484.96|0
1649920300000|2022-04-14 07:11:40|488.05|485.17|488.05|485.17|488.26|485.38|488.05|485.17|0
1649920310000|2022-04-14 07:11:50|487.84|484.96|488.26|485.38|488.26|485.38|487.84|484.96|0
1649920320000|2022-04-14 07:12:00|488.47|485.59|488.26|485.38|488.47|485.59|488.05|485.17|0
1649920330000|2022-04-14 07:12:10|488.15|485.27|487.84|484.96|488.15|485.27|487.84|484.96|0
1649920340000|2022-04-14 07:12:20|487.63|484.75|486.79|483.91|487.63|484.75|486.79|483.91|0
1649920350000|2022-04-14 07:12:30|487.21|484.33|487.52|484.64|487.63|484.75|487.21|484.33|0
1649920360000|2022-04-14 07:12:40|487.42|484.54|487.52|484.64|487.63|484.75|487.42|484.54|0
1649920370000|2022-04-14 07:12:50|487.42|484.54|487|484.12|487.42|484.54|487|484.12|0
1649920380000|2022-04-14 07:13:00|487.1|484.22|487.21|484.33|487.31|484.43|487.1|484.22|0
1649920390000|2022-04-14 07:13:10|487|484.12|487|484.12|487|484.12|487|484.12|0
1649920400000|2022-04-14 07:13:20|487.21|484.33|487.63|484.75|487.63|484.75|487.21|484.33|0
1649920410000|2022-04-14 07:13:30|487.42|484.54|487.42|484.54|487.42|484.54|487.21|484.33|0
1649920420000|2022-04-14 07:13:40|487.63|484.75|487.84|484.96|487.84|484.96|487.63|484.75|0
1649920430000|2022-04-14 07:13:50|488.05|485.17|488.05|485.17|488.05|485.17|487.84|484.96|0
1649920460000|2022-04-14 07:14:20|487.84|484.96|488.05|485.17|488.26|485.38|487.84|484.96|0
1649920470000|2022-04-14 07:14:30|488.15|485.27|488.05|485.17|488.26|485.38|488.05|485.17|0
1649920480000|2022-04-14 07:14:40|488.15|485.27|488.05|485.17|488.26|485.38|488.05|485.17|0
1649920490000|2022-04-14 07:14:50|487.84|484.96|487.84|484.96|487.84|484.96|487.63|484.75|0
1649920500000|2022-04-14 07:15:00|487.63|484.75|487.94|485.06|487.94|485.06|487.63|484.75|0
1649920510000|2022-04-14 07:15:10|487.63|484.75|487.31|484.43|487.63|484.75|487.31|484.43|0
1649920520000|2022-04-14 07:15:20|487.21|484.33|487|484.12|487.21|484.33|487|484.12|0
1649920530000|2022-04-14 07:15:30|486.79|483.91|486.68|483.8|487|484.12|486.68|483.8|0
1649920540000|2022-04-14 07:15:40|486.58|483.7|486.05|483.17|486.58|483.7|486.05|483.17|0
1649920550000|2022-04-14 07:15:50|486.16|483.28|485.75|482.87|486.16|483.28|485.75|482.87|0
1649920560000|2022-04-14 07:16:00|485.54|482.66|485.33|482.45|485.74|482.86|485.33|482.45|0
1649920570000|2022-04-14 07:16:10|485.54|482.66|485.74|482.86|485.74|482.86|485.54|482.66|0
1649920580000|2022-04-14 07:16:20|485.54|482.66|486.16|483.28|486.16|483.28|485.54|482.66|0
1649920590000|2022-04-14 07:16:30|486.37|483.49|486.16|483.28|486.37|483.49|486.16|483.28|0
1649920600000|2022-04-14 07:16:40|485.95|483.07|485.95|483.07|485.95|483.07|485.95|483.07|0
1649920610000|2022-04-14 07:16:50|486.16|483.28|486.16|483.28|486.16|483.28|486.05|483.17|0
1649920620000|2022-04-14 07:17:00|485.95|483.07|485.95|483.07|486.16|483.28|485.95|483.07|0
1649920630000|2022-04-14 07:17:10|485.54|482.66|485.64|482.76|485.74|482.86|485.53|482.65|0
1649920640000|2022-04-14 07:17:20|485.95|483.07|486.89|484.01|486.89|484.01|485.95|483.07|0
1649920650000|2022-04-14 07:17:30|486.79|483.91|487|484.12|487|484.12|486.79|483.91|0
1649920660000|2022-04-14 07:17:40|487.1|484.22|487.31|484.43|487.31|484.43|487.1|484.22|0
1649920670000|2022-04-14 07:17:50|487.42|484.54|487.42|484.54|487.63|484.75|487.42|484.54|0
1649920680000|2022-04-14 07:18:00|487.52|484.64|487.63|484.75|487.63|484.75|487.42|484.54|0
1649920690000|2022-04-14 07:18:10|487.42|484.54|487.63|484.75|487.63|484.75|487.42|484.54|0
1649920700000|2022-04-14 07:18:20|487.52|484.64|487.63|484.75|487.84|484.96|487.52|484.64|0
1649920710000|2022-04-14 07:18:30|487.84|484.96|488.05|485.17|488.05|485.17|487.63|484.75|0
1649920720000|2022-04-14 07:18:40|487.84|484.96|487.84|484.96|488.05|485.17|487.84|484.96|0
1649920730000|2022-04-14 07:18:50|487.94|485.06|487.84|484.96|487.94|485.06|487.84|484.96|0
1649920750000|2022-04-14 07:19:10|488.05|485.17|488.26|485.38|488.26|485.38|487.84|484.96|0
1649920760000|2022-04-14 07:19:20|488.88|486|488.98|486.1|488.98|486.1|488.88|486|0
1649920770000|2022-04-14 07:19:30|488.88|486|488.98|486.1|488.98|486.1|488.88|486|0
1649920780000|2022-04-14 07:19:40|488.88|486|488.67|485.79|488.98|486.1|488.67|485.79|0
1649920790000|2022-04-14 07:19:50|488.77|485.89|488.77|485.89|488.77|485.89|488.67|485.79|0
1649920800000|2022-04-14 07:20:00|488.88|486|488.46|485.58|488.88|486|488.46|485.58|0
1649920810000|2022-04-14 07:20:10|488.67|485.79|488.46|485.58|488.67|485.79|488.46|485.58|0
1649920820000|2022-04-14 07:20:20|488.36|485.48|488.25|485.37|488.36|485.48|488.25|485.37|0
1649920830000|2022-04-14 07:20:30|488.36|485.48|488.46|485.58|488.46|485.58|488.36|485.48|0
1649920840000|2022-04-14 07:20:40|488.25|485.37|488.46|485.58|488.46|485.58|488.25|485.37|0
1649920850000|2022-04-14 07:20:50|488.04|485.16|488.04|485.16|488.04|485.16|488.04|485.16|0
1649920860000|2022-04-14 07:21:00|487.84|484.96|487.73|484.85|487.84|484.96|487.73|484.85|0
1649920870000|2022-04-14 07:21:10|487.63|484.75|487.21|484.33|487.63|484.75|487.21|484.33|0
1649920880000|2022-04-14 07:21:20|487.31|484.43|486.37|483.49|487.52|484.64|486.37|483.49|0
1649920890000|2022-04-14 07:21:30|486.79|483.91|486.89|484.01|486.89|484.01|486.79|483.91|0
1649920900000|2022-04-14 07:21:40|487|484.12|487.42|484.54|487.42|484.54|487|484.12|0
1649920910000|2022-04-14 07:21:50|487.21|484.33|487.63|484.75|487.63|484.75|487.21|484.33|0
1649920920000|2022-04-14 07:22:00|487.73|484.85|487.83|484.95|487.83|484.95|487.63|484.75|0
1649920930000|2022-04-14 07:22:10|488.04|485.16|487.42|484.54|488.25|485.37|487.42|484.54|0
1649920940000|2022-04-14 07:22:20|487.83|484.95|488.14|485.26|488.14|485.26|487.83|484.95|0
1649920950000|2022-04-14 07:22:30|488.25|485.37|488.25|485.37|488.25|485.37|488.25|485.37|0
1649920960000|2022-04-14 07:22:40|488.46|485.58|488.98|486.1|488.98|486.1|488.46|485.58|0
1649920970000|2022-04-14 07:22:50|489.09|486.21|489.3|486.42|489.3|486.42|489.09|486.21|0
1649920980000|2022-04-14 07:23:00|489.51|486.63|489.51|486.63|489.51|486.63|489.51|486.63|0
1649920990000|2022-04-14 07:23:10|489.3|486.42|489.3|486.42|489.3|486.42|489.3|486.42|0
1649921000000|2022-04-14 07:23:20|489.09|486.21|488.88|486|489.09|486.21|488.88|486|0
1649921010000|2022-04-14 07:23:30|488.98|486.1|489.3|486.42|489.3|486.42|488.98|486.1|0
1649921020000|2022-04-14 07:23:40|489.19|486.31|489.3|486.42|489.3|486.42|489.09|486.21|0
1649921030000|2022-04-14 07:23:50|489.09|486.21|488.88|486|489.09|486.21|488.88|486|0
1649921040000|2022-04-14 07:24:00|488.98|486.1|488.88|486|489.09|486.21|488.88|486|0
1649921050000|2022-04-14 07:24:10|489.19|486.31|489.3|486.42|489.3|486.42|488.88|486|0
1649921060000|2022-04-14 07:24:20|489.09|486.21|488.98|486.1|489.09|486.21|488.98|486.1|0
1649921070000|2022-04-14 07:24:30|489.09|486.21|489.51|486.63|489.51|486.63|489.09|486.21|0
1649921080000|2022-04-14 07:24:40|489.3|486.42|489.72|486.84|489.72|486.84|489.3|486.42|0
1649921090000|2022-04-14 07:24:50|489.51|486.63|489.3|486.42|489.51|486.63|489.3|486.42|0
1649921100000|2022-04-14 07:25:00|489.51|486.63|489.61|486.73|489.61|486.73|489.51|486.63|0
1649921110000|2022-04-14 07:25:10|489.72|486.84|489.51|486.63|489.72|486.84|489.51|486.63|0
1649921120000|2022-04-14 07:25:20|489.3|486.42|489.61|486.73|489.61|486.73|489.3|486.42|0
1649921130000|2022-04-14 07:25:30|489.51|486.63|490.14|487.26|490.14|487.26|489.51|486.63|0
1649921140000|2022-04-14 07:25:40|489.72|486.84|489.93|487.05|490.14|487.26|489.72|486.84|0
1649921150000|2022-04-14 07:25:50|490.14|487.26|489.72|486.84|490.14|487.26|489.72|486.84|0
1649921160000|2022-04-14 07:26:00|489.82|486.94|490.35|487.47|490.35|487.47|489.82|486.94|0
1649921170000|2022-04-14 07:26:10|489.93|487.05|490.14|487.26|490.14|487.26|489.93|487.05|0
1649921180000|2022-04-14 07:26:20|490.35|487.47|490.24|487.36|490.35|487.47|490.14|487.26|0
1649921190000|2022-04-14 07:26:30|490.14|487.26|490.14|487.26|490.35|487.47|490.14|487.26|0
1649921200000|2022-04-14 07:26:40|490.35|487.47|490.35|487.47|490.35|487.47|490.35|487.47|0
1649921210000|2022-04-14 07:26:50|490.25|487.37|490.25|487.37|490.25|487.37|490.25|487.37|0
1649921220000|2022-04-14 07:27:00|490.14|487.26|490.59|487.71|490.59|487.71|490.04|487.16|0
1649921230000|2022-04-14 07:27:10|490.7|487.82|490.91|488.03|490.91|488.03|490.7|487.82|0
1649921240000|2022-04-14 07:27:20|490.7|487.82|490.7|487.82|490.91|488.03|490.7|487.82|0
1649921250000|2022-04-14 07:27:30|490.91|488.03|491.12|488.24|491.33|488.45|490.91|488.03|0
1649921260000|2022-04-14 07:27:40|491.33|488.45|490.91|488.03|491.33|488.45|490.7|487.82|0
1649921270000|2022-04-14 07:27:50|491.12|488.24|491.01|488.13|491.12|488.24|491.01|488.13|0
1649921280000|2022-04-14 07:28:00|490.91|488.03|491.12|488.24|491.12|488.24|490.91|488.03|0
1649921290000|2022-04-14 07:28:10|491.22|488.34|491.12|488.24|491.22|488.34|491.12|488.24|0
1649921300000|2022-04-14 07:28:20|491.33|488.45|491.54|488.66|491.54|488.66|491.33|488.45|0
1649921310000|2022-04-14 07:28:30|491.33|488.45|491.43|488.55|491.64|488.76|491.33|488.45|0
1649921320000|2022-04-14 07:28:40|491.33|488.45|491.33|488.45|491.54|488.66|491.33|488.45|0
1649921330000|2022-04-14 07:28:50|491.54|488.66|491.54|488.66|491.54|488.66|491.54|488.66|0
1649921340000|2022-04-14 07:29:00|491.75|488.87|491.96|489.08|492.17|489.29|491.75|488.87|0
1649921350000|2022-04-14 07:29:10|492.17|489.29|491.75|488.87|492.17|489.29|491.75|488.87|0
1649921360000|2022-04-14 07:29:20|491.54|488.66|491.54|488.66|491.54|488.66|491.54|488.66|0
1649921370000|2022-04-14 07:29:30|491.33|488.45|491.33|488.45|491.33|488.45|491.33|488.45|0
1649921380000|2022-04-14 07:29:40|491.12|488.24|491.12|488.24|491.12|488.24|491.12|488.24|0
1649921390000|2022-04-14 07:29:50|490.91|488.03|490.91|488.03|490.91|488.03|490.91|488.03|0
1649921400000|2022-04-14 07:30:00|491.12|488.24|491.22|488.34|491.22|488.34|491.12|488.24|0
1649921410000|2022-04-14 07:30:10|491.33|488.45|491.22|488.34|491.33|488.45|491.12|488.24|0
1649921420000|2022-04-14 07:30:20|491.12|488.24|491.12|488.24|491.12|488.24|490.8|487.92|0
1649921430000|2022-04-14 07:30:30|491.33|488.45|490.7|487.82|491.33|488.45|490.7|487.82|0
1649921440000|2022-04-14 07:30:40|490.8|487.92|490.7|487.82|490.8|487.92|490.7|487.82|0
1649921450000|2022-04-14 07:30:50|490.07|487.19|490.28|487.4|490.28|487.4|489.96|487.08|0
1649921460000|2022-04-14 07:31:00|490.07|487.19|490.07|487.19|490.07|487.19|490.07|487.19|0
1649921470000|2022-04-14 07:31:10|489.65|486.77|489.12|486.24|489.65|486.77|488.39|485.51|0
1649921480000|2022-04-14 07:31:20|489.23|486.35|488.81|485.93|489.33|486.45|488.81|485.93|0
1649921490000|2022-04-14 07:31:30|488.6|485.72|488.6|485.72|488.6|485.72|488.28|485.4|0
1649921500000|2022-04-14 07:31:40|488.7|485.82|488.6|485.72|488.81|485.93|488.6|485.72|0
1649921510000|2022-04-14 07:31:50|488.81|485.93|489.23|486.35|489.23|486.35|488.81|485.93|0
1649921520000|2022-04-14 07:32:00|489.33|486.45|489.65|486.77|489.65|486.77|489.33|486.45|0
1649921530000|2022-04-14 07:32:10|489.54|486.66|489.65|486.77|489.65|486.77|489.33|486.45|0
1649921540000|2022-04-14 07:32:20|489.44|486.56|489.44|486.56|489.44|486.56|489.23|486.35|0
1649921550000|2022-04-14 07:32:30|489.23|486.35|489.44|486.56|489.44|486.56|489.23|486.35|0
1649921560000|2022-04-14 07:32:40|489.54|486.66|489.44|486.56|489.65|486.77|489.44|486.56|0
1649921570000|2022-04-14 07:32:50|489.33|486.45|489.65|486.77|489.65|486.77|489.33|486.45|0
1649921580000|2022-04-14 07:33:00|489.54|486.66|489.23|486.35|489.54|486.66|489.23|486.35|0
1649921590000|2022-04-14 07:33:10|489.44|486.56|489.44|486.56|489.44|486.56|489.44|486.56|0
1649921600000|2022-04-14 07:33:20|489.65|486.77|489.44|486.56|489.65|486.77|489.44|486.56|0
1649921610000|2022-04-14 07:33:30|489.65|486.77|489.65|486.77|489.65|486.77|489.44|486.56|0
1649921620000|2022-04-14 07:33:40|489.44|486.56|489.02|486.14|489.44|486.56|489.02|486.14|0
1649921630000|2022-04-14 07:33:50|488.81|485.93|489.12|486.24|489.12|486.24|488.81|485.93|0
1649921640000|2022-04-14 07:34:00|489.02|486.14|489.02|486.14|489.02|486.14|488.81|485.93|0
1649921650000|2022-04-14 07:34:10|488.81|485.93|488.28|485.4|488.81|485.93|488.28|485.4|0
1649921660000|2022-04-14 07:34:20|487.97|485.09|487.97|485.09|487.97|485.09|487.97|485.09|0
1649921670000|2022-04-14 07:34:30|487.76|484.88|487.76|484.88|487.76|484.88|487.76|484.88|0
1649921680000|2022-04-14 07:34:40|487.97|485.09|488.18|485.3|488.18|485.3|487.76|484.88|0
1649921690000|2022-04-14 07:34:50|488.07|485.19|487.86|484.98|488.18|485.3|487.86|484.98|0
1649921700000|2022-04-14 07:35:00|487.97|485.09|488.07|485.19|488.18|485.3|487.97|485.09|0
1649921710000|2022-04-14 07:35:10|487.97|485.09|487.55|484.67|487.97|485.09|487.55|484.67|0
1649921720000|2022-04-14 07:35:20|487.76|484.88|487.34|484.46|487.76|484.88|487.34|484.46|0
1649921730000|2022-04-14 07:35:30|487.55|484.67|487.03|484.15|487.55|484.67|487.03|484.15|0
1649921740000|2022-04-14 07:35:40|486.92|484.04|487.76|484.88|487.76|484.88|486.92|484.04|0
1649921750000|2022-04-14 07:35:50|487.97|485.09|488.18|485.3|488.18|485.3|487.97|485.09|0
1649921760000|2022-04-14 07:36:00|487.97|485.09|488.07|485.19|488.07|485.19|487.76|484.88|0
1649921770000|2022-04-14 07:36:10|487.97|485.09|487.76|484.88|487.97|485.09|487.76|484.88|0
1649921780000|2022-04-14 07:36:20|487.55|484.67|487.55|484.67|487.55|484.67|487.34|484.46|0
1649921790000|2022-04-14 07:36:30|487.65|484.77|487.55|484.67|487.65|484.77|487.55|484.67|0
1649921800000|2022-04-14 07:36:40|487.76|484.88|487.55|484.67|487.76|484.88|487.55|484.67|0
1649921810000|2022-04-14 07:36:50|487.76|484.88|487.55|484.67|487.76|484.88|487.55|484.67|0
1649921820000|2022-04-14 07:37:00|487.76|484.88|487.65|484.77|487.76|484.88|487.44|484.56|0
1649921830000|2022-04-14 07:37:10|487.55|484.67|488.39|485.51|488.39|485.51|487.55|484.67|0
1649921840000|2022-04-14 07:37:20|488.49|485.61|488.6|485.72|488.6|485.72|488.39|485.51|0
1649921850000|2022-04-14 07:37:30|488.7|485.82|489.02|486.14|489.02|486.14|488.7|485.82|0
1649921860000|2022-04-14 07:37:40|488.81|485.93|488.81|485.93|488.81|485.93|488.81|485.93|0
1649921870000|2022-04-14 07:37:50|488.91|486.03|488.91|486.03|489.02|486.14|488.81|485.93|0
1649921880000|2022-04-14 07:38:00|488.81|485.93|489.02|486.14|489.02|486.14|488.81|485.93|0
1649921890000|2022-04-14 07:38:10|489.23|486.35|489.12|486.24|489.23|486.35|489.12|486.24|0
1649921900000|2022-04-14 07:38:20|489.23|486.35|489.23|486.35|489.44|486.56|489.12|486.24|0
1649921910000|2022-04-14 07:38:30|489.33|486.45|489.33|486.45|489.33|486.45|489.33|486.45|0
1649921920000|2022-04-14 07:38:40|489.44|486.56|489.65|486.77|489.65|486.77|489.44|486.56|0
1649921930000|2022-04-14 07:38:50|489.54|486.66|489.12|486.24|489.54|486.66|489.02|486.14|0
1649921940000|2022-04-14 07:39:00|489.02|486.14|489.02|486.14|489.12|486.24|489.02|486.14|0
1649921950000|2022-04-14 07:39:10|488.81|485.93|488.91|486.03|489.02|486.14|488.81|485.93|0
1649921960000|2022-04-14 07:39:20|489.02|486.14|488.81|485.93|489.02|486.14|488.6|485.72|0
1649921970000|2022-04-14 07:39:30|488.6|485.72|488.7|485.82|488.7|485.82|488.6|485.72|0
1649921980000|2022-04-14 07:39:40|488.6|485.72|488.18|485.3|488.7|485.82|488.18|485.3|0
1649921990000|2022-04-14 07:39:50|488.49|485.61|488.39|485.51|488.6|485.72|488.39|485.51|0
1649922000000|2022-04-14 07:40:00|488.49|485.61|488.81|485.93|488.81|485.93|488.49|485.61|0
1649922010000|2022-04-14 07:40:10|488.6|485.72|488.91|486.03|488.91|486.03|488.49|485.61|0
1649922020000|2022-04-14 07:40:20|489.02|486.14|489.44|486.56|489.44|486.56|489.02|486.14|0
1649922030000|2022-04-14 07:40:30|489.54|486.66|489.54|486.66|489.75|486.87|489.54|486.66|0
1649922040000|2022-04-14 07:40:40|489.44|486.56|489.44|486.56|489.44|486.56|489.44|486.56|0
1649922050000|2022-04-14 07:40:50|489.02|486.14|489.23|486.35|489.23|486.35|489.02|486.14|0
1649922060000|2022-04-14 07:41:00|489.44|486.56|489.64|486.76|489.64|486.76|489.44|486.56|0
1649922070000|2022-04-14 07:41:10|489.44|486.56|489.64|486.76|489.64|486.76|489.44|486.56|0
1649922080000|2022-04-14 07:41:20|489.85|486.97|489.85|486.97|489.85|486.97|489.85|486.97|0
1649922090000|2022-04-14 07:41:30|489.64|486.76|489.54|486.66|489.85|486.97|489.54|486.66|0
1649922100000|2022-04-14 07:41:40|489.64|486.76|489.43|486.55|489.64|486.76|489.43|486.55|0
1649922120000|2022-04-14 07:42:00|489.54|486.66|488.81|485.93|489.54|486.66|488.81|485.93|0
1649922130000|2022-04-14 07:42:10|488.6|485.72|488.6|485.72|488.6|485.72|488.6|485.72|0
1649922140000|2022-04-14 07:42:20|488.39|485.51|487.88|485|488.39|485.51|487.78|484.9|0
1649922150000|2022-04-14 07:42:30|487.99|485.11|488.2|485.32|488.2|485.32|487.99|485.11|0
1649922160000|2022-04-14 07:42:40|487.99|485.11|488.09|485.21|488.09|485.21|487.99|485.11|0
1649922170000|2022-04-14 07:42:50|488.2|485.32|488.09|485.21|488.2|485.32|487.99|485.11|0
1649922180000|2022-04-14 07:43:00|488.2|485.32|487.96|485.56|488.2|485.56|487.96|485.21|0
1649922210000|2022-04-14 07:43:30|488.17|485.77|488.17|485.77|488.17|485.77|488.17|485.77|0
1649922220000|2022-04-14 07:43:40|488.38|485.98|488.59|486.19|488.59|486.19|488.38|485.98|0
1649922230000|2022-04-14 07:43:50|488.8|486.4|488.38|485.98|488.8|486.4|488.38|485.98|0
1649922240000|2022-04-14 07:44:00|488.48|486.08|488.38|485.98|488.59|486.19|488.27|485.87|0
1649922250000|2022-04-14 07:44:10|488.17|485.77|488.48|486.08|488.48|486.08|488.17|485.77|0
1649922260000|2022-04-14 07:44:20|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1649922270000|2022-04-14 07:44:30|488.27|485.87|488.17|485.77|488.38|485.98|488.17|485.77|0
1649922280000|2022-04-14 07:44:40|488.38|485.98|488.38|485.98|488.38|485.98|488.38|485.98|0
1649922290000|2022-04-14 07:44:50|488.17|485.77|488.38|485.98|488.38|485.98|488.17|485.77|0
1649922300000|2022-04-14 07:45:00|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1649922310000|2022-04-14 07:45:10|488.8|486.4|489.01|486.61|489.01|486.61|488.8|486.4|0
1649922320000|2022-04-14 07:45:20|489.22|486.82|489.22|486.82|489.22|486.82|489.22|486.82|0
1649922330000|2022-04-14 07:45:30|489.43|487.03|489.43|487.03|489.64|487.24|489.43|487.03|0
1649922340000|2022-04-14 07:45:40|489.64|487.24|489.64|487.24|489.64|487.24|489.43|487.03|0
1649922350000|2022-04-14 07:45:50|489.85|487.45|489.64|487.24|489.85|487.45|489.64|487.24|0
1649922360000|2022-04-14 07:46:00|489.74|487.34|489.74|487.34|489.85|487.45|489.64|487.24|0
1649922370000|2022-04-14 07:46:10|489.85|487.45|489.53|487.13|489.85|487.45|489.43|487.03|0
1649922380000|2022-04-14 07:46:20|489.01|486.61|488.59|486.19|489.01|486.61|488.59|486.19|0
1649922390000|2022-04-14 07:46:30|488.69|486.29|488.59|486.19|488.69|486.29|488.59|486.19|0
1649922400000|2022-04-14 07:46:40|488.8|486.4|488.9|486.5|488.9|486.5|488.8|486.4|0
1649922410000|2022-04-14 07:46:50|489.01|486.61|488.8|486.4|489.01|486.61|488.8|486.4|0
1649922420000|2022-04-14 07:47:00|489.01|486.61|488.8|486.4|489.01|486.61|488.8|486.4|0
1649922430000|2022-04-14 07:47:10|488.9|486.5|488.17|485.77|488.9|486.5|488.17|485.77|0
1649922440000|2022-04-14 07:47:20|487.75|485.35|487.75|485.35|487.75|485.35|487.64|485.24|0
1649922450000|2022-04-14 07:47:30|487.85|485.45|488.17|485.77|488.17|485.77|487.85|485.45|0
1649922460000|2022-04-14 07:47:40|488.59|486.19|489|486.6|489|486.6|488.59|486.19|0
1649922470000|2022-04-14 07:47:50|488.9|486.5|488.79|486.39|488.9|486.5|488.79|486.39|0
1649922480000|2022-04-14 07:48:00|489|486.6|488.9|486.5|489.21|486.81|488.9|486.5|0
1649922490000|2022-04-14 07:48:10|489|486.6|489.21|486.81|489.21|486.81|489|486.6|0
1649922500000|2022-04-14 07:48:20|489.42|487.02|489.63|487.23|489.63|487.23|489.42|487.02|0
1649922510000|2022-04-14 07:48:30|489.84|487.44|489.63|487.23|489.84|487.44|489.42|487.02|0
1649922520000|2022-04-14 07:48:40|489.42|487.02|489.63|487.23|489.63|487.23|489.42|487.02|0
1649922530000|2022-04-14 07:48:50|489|486.6|489.21|486.81|489.21|486.81|489|486.6|0
1649922550000|2022-04-14 07:49:10|489|486.6|489.21|486.81|489.21|486.81|489|486.6|0
1649922560000|2022-04-14 07:49:20|489|486.6|489.21|486.81|489.21|486.81|489|486.6|0
1649922570000|2022-04-14 07:49:30|489.31|486.91|489.84|487.44|489.84|487.44|489.31|486.91|0
1649922580000|2022-04-14 07:49:40|489.94|487.54|490.26|487.86|490.26|487.86|489.94|487.54|0
1649922590000|2022-04-14 07:49:50|490.05|487.65|489.94|487.54|490.15|487.75|489.94|487.54|0
1649922600000|2022-04-14 07:50:00|490.05|487.65|490.05|487.65|490.05|487.65|490.05|487.65|0
1649922610000|2022-04-14 07:50:10|489.84|487.44|489.84|487.44|489.84|487.44|489.84|487.44|0
1649922620000|2022-04-14 07:50:20|489.63|487.23|489.84|487.44|489.84|487.44|489.63|487.23|0
1649922630000|2022-04-14 07:50:30|490.05|487.65|489.84|487.44|490.05|487.65|489.84|487.44|0
1649922640000|2022-04-14 07:50:40|490.05|487.65|489.84|487.44|490.05|487.65|489.63|487.23|0
1649922650000|2022-04-14 07:50:50|489.63|487.23|489.84|487.44|489.84|487.44|489.63|487.23|0
1649922660000|2022-04-14 07:51:00|489.63|487.23|489.63|487.23|489.63|487.23|489.63|487.23|0
1649922670000|2022-04-14 07:51:10|489.42|487.02|489.31|486.91|489.42|487.02|489.31|486.91|0
1649922680000|2022-04-14 07:51:20|489.21|486.81|489.52|487.12|489.52|487.12|489.21|486.81|0
1649922690000|2022-04-14 07:51:30|489.63|487.23|489.42|487.02|489.63|487.23|489.42|487.02|0
1649922710000|2022-04-14 07:51:50|489.52|487.12|489.52|487.12|489.52|487.12|489.52|487.12|0
1649922720000|2022-04-14 07:52:00|489.63|487.23|489.63|487.23|489.63|487.23|489.42|487.02|0
1649922730000|2022-04-14 07:52:10|489.84|487.44|489.42|487.02|489.84|487.44|489.42|487.02|0
1649922740000|2022-04-14 07:52:20|489.63|487.23|489.63|487.23|489.63|487.23|489.42|487.02|0
1649922750000|2022-04-14 07:52:30|489.42|487.02|489.42|487.02|489.42|487.02|489.42|487.02|0
1649922760000|2022-04-14 07:52:40|489.63|487.23|489.31|486.91|489.63|487.23|489.31|486.91|0
1649922770000|2022-04-14 07:52:50|489.42|487.02|489.21|486.81|489.42|487.02|489.21|486.81|0
1649922790000|2022-04-14 07:53:10|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1649922800000|2022-04-14 07:53:20|489.42|487.02|489.52|487.12|489.52|487.12|489.42|487.02|0
1649922810000|2022-04-14 07:53:30|489.42|487.02|489.31|486.91|489.42|487.02|489.31|486.91|0
1649922820000|2022-04-14 07:53:40|489.21|486.81|489.31|486.91|489.42|487.02|489.21|486.81|0
1649922830000|2022-04-14 07:53:50|489.21|486.81|488.79|486.39|489.21|486.81|488.79|486.39|0
1649922840000|2022-04-14 07:54:00|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1649922850000|2022-04-14 07:54:10|488.47|486.07|488.16|485.76|488.47|486.07|488.16|485.76|0
1649922860000|2022-04-14 07:54:20|488.37|485.97|488.37|485.97|488.37|485.97|488.37|485.97|0
1649922870000|2022-04-14 07:54:30|488.58|486.18|488.37|485.97|488.58|486.18|488.37|485.97|0
1649922880000|2022-04-14 07:54:40|488.16|485.76|488.16|485.76|488.16|485.76|488.16|485.76|0
1649922890000|2022-04-14 07:54:50|488.37|485.97|488.68|486.28|488.68|486.28|488.37|485.97|0
1649922900000|2022-04-14 07:55:00|488.89|486.49|488.89|486.49|489|486.6|488.89|486.49|0
1649922910000|2022-04-14 07:55:10|489|486.6|488.79|486.39|489|486.6|488.79|486.39|0
1649922920000|2022-04-14 07:55:20|488.58|486.18|488.37|485.97|488.58|486.18|488.37|485.97|0
1649922930000|2022-04-14 07:55:30|488.16|485.76|488.16|485.76|488.37|485.97|488.16|485.76|0
1649922940000|2022-04-14 07:55:40|488.05|485.65|488.16|485.76|488.16|485.76|488.05|485.65|0
1649922950000|2022-04-14 07:55:50|488.05|485.65|488.05|485.65|488.05|485.65|488.05|485.65|0
1649922960000|2022-04-14 07:56:00|487.74|485.34|487.32|484.92|487.74|485.34|487.32|484.92|0
1649922970000|2022-04-14 07:56:10|486.9|484.5|486.9|484.5|486.9|484.5|486.9|484.5|0
1649922980000|2022-04-14 07:56:20|487|484.6|487.32|484.92|487.32|484.92|487|484.6|0
1649922990000|2022-04-14 07:56:30|487.53|485.13|487.95|485.55|487.95|485.55|487.53|485.13|0
1649923000000|2022-04-14 07:56:40|488.16|485.76|488.37|485.97|488.37|485.97|488.16|485.76|0
1649923010000|2022-04-14 07:56:50|488.26|485.86|487.95|485.55|488.26|485.86|487.95|485.55|0
1649923020000|2022-04-14 07:57:00|487.63|485.23|487.74|485.34|487.74|485.34|487.63|485.23|0
1649923040000|2022-04-14 07:57:20|487.63|485.23|487.74|485.34|487.74|485.34|487.63|485.23|0
1649923050000|2022-04-14 07:57:30|487.84|485.44|487.74|485.34|487.84|485.44|487.74|485.34|0
1649923060000|2022-04-14 07:57:40|487.95|485.55|488.16|485.76|488.16|485.76|487.95|485.55|0
1649923080000|2022-04-14 07:58:00|488.26|485.86|487.95|485.55|488.26|485.86|487.95|485.55|0
1649923090000|2022-04-14 07:58:10|488.16|485.76|488.16|485.76|488.16|485.76|488.16|485.76|0
1649923110000|2022-04-14 07:58:30|487.95|485.55|487.95|485.55|487.95|485.55|487.95|485.55|0
1649923130000|2022-04-14 07:58:50|488.16|485.76|488.16|485.76|488.16|485.76|488.16|485.76|0
1649923140000|2022-04-14 07:59:00|487.95|485.55|488.05|485.65|488.05|485.65|487.95|485.55|0
1649923150000|2022-04-14 07:59:10|488.37|485.97|488.58|486.18|488.79|486.39|488.37|485.97|0
1649923160000|2022-04-14 07:59:20|488.47|486.07|488.79|486.39|488.79|486.39|488.47|486.07|0
1649923170000|2022-04-14 07:59:30|488.68|486.28|488.79|486.39|489|486.6|488.68|486.28|0
1649923180000|2022-04-14 07:59:40|488.58|486.18|488.79|486.39|488.79|486.39|488.58|486.18|0
1649923190000|2022-04-14 07:59:50|489|486.6|488.58|486.18|489|486.6|488.58|486.18|0
1649923200000|2022-04-14 08:00:00|488.68|486.28|488.89|486.49|488.89|486.49|488.68|486.28|0
1649923210000|2022-04-14 08:00:10|488.79|486.39|489|486.6|489|486.6|488.79|486.39|0
1649923220000|2022-04-14 08:00:20|488.79|486.39|488.37|485.97|488.79|486.39|488.37|485.97|0
1649923230000|2022-04-14 08:00:30|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1649923240000|2022-04-14 08:00:40|488.58|486.18|489.21|486.81|489.21|486.81|488.58|486.18|0
1649923250000|2022-04-14 08:00:50|489.42|487.02|489|486.6|489.42|487.02|489|486.6|0
1649923260000|2022-04-14 08:01:00|488.58|486.18|488.37|485.97|488.58|486.18|488.37|485.97|0
1649923270000|2022-04-14 08:01:10|488.58|486.18|488.79|486.39|488.79|486.39|488.58|486.18|0
1649923280000|2022-04-14 08:01:20|489|486.6|488.68|486.28|489|486.6|488.68|486.28|0
1649923290000|2022-04-14 08:01:30|488.58|486.18|488.79|486.39|488.79|486.39|488.58|486.18|0
1649923300000|2022-04-14 08:01:40|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1649923310000|2022-04-14 08:01:50|488.79|486.39|488.79|486.39|488.79|486.39|488.79|486.39|0
1649923320000|2022-04-14 08:02:00|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1649923330000|2022-04-14 08:02:10|488.68|486.28|488.58|486.18|488.68|486.28|488.58|486.18|0
1649923340000|2022-04-14 08:02:20|488.79|486.39|488.79|486.39|488.79|486.39|488.79|486.39|0
1649923350000|2022-04-14 08:02:30|489|486.6|488.99|486.59|489|486.6|488.89|486.49|0
1649923360000|2022-04-14 08:02:40|489.1|486.7|488.99|486.59|489.2|486.8|488.99|486.59|0
1649923370000|2022-04-14 08:02:50|489.1|486.7|488.99|486.59|489.2|486.8|488.99|486.59|0
1649923380000|2022-04-14 08:03:00|488.79|486.39|488.37|485.97|488.79|486.39|488.37|485.97|0
1649923390000|2022-04-14 08:03:10|488.16|485.76|488.16|485.76|488.16|485.76|488.16|485.76|0
1649923400000|2022-04-14 08:03:20|487.95|485.55|487.74|485.34|487.95|485.55|487.74|485.34|0
1649923410000|2022-04-14 08:03:30|487.53|485.13|487.11|484.71|487.53|485.13|487.11|484.71|0
1649923420000|2022-04-14 08:03:40|487.32|484.92|487.32|484.92|487.32|484.92|487.11|484.71|0
1649923440000|2022-04-14 08:04:00|487.11|484.71|486.27|483.87|487.11|484.71|486.06|483.66|0
1649923450000|2022-04-14 08:04:10|486.06|483.66|486.06|483.66|486.06|483.66|485.85|483.45|0
1649923460000|2022-04-14 08:04:20|485.95|483.55|485.85|483.45|486.06|483.66|485.85|483.45|0
1649923470000|2022-04-14 08:04:30|486.06|483.66|486.06|483.66|486.06|483.66|486.06|483.66|0
1649923480000|2022-04-14 08:04:40|486.27|483.87|486.27|483.87|486.27|483.87|486.27|483.87|0
1649923500000|2022-04-14 08:05:00|486.06|483.66|486.48|484.08|486.48|484.08|486.06|483.66|0
1649923510000|2022-04-14 08:05:10|486.9|484.5|486.9|484.5|486.9|484.5|486.79|484.39|0
1649923520000|2022-04-14 08:05:20|487.11|484.71|487.32|484.92|487.53|485.13|487.11|484.71|0
1649923530000|2022-04-14 08:05:30|487.53|485.13|487.32|484.92|487.53|485.13|487.32|484.92|0
1649923540000|2022-04-14 08:05:40|487.11|484.71|487.11|484.71|487.11|484.71|487.11|484.71|0
1649923550000|2022-04-14 08:05:50|486.58|484.18|486.69|484.29|486.69|484.29|486.58|484.18|0
1649923560000|2022-04-14 08:06:00|486.48|484.08|486.79|484.39|486.79|484.39|486.48|484.08|0
1649923570000|2022-04-14 08:06:10|486.69|484.29|487.11|484.71|487.11|484.71|486.69|484.29|0
1649923580000|2022-04-14 08:06:20|487|484.6|486.9|484.5|487.11|484.71|486.9|484.5|0
1649923600000|2022-04-14 08:06:40|487.11|484.71|486.9|484.5|487.11|484.71|486.9|484.5|0
1649923610000|2022-04-14 08:06:50|487|484.6|486.9|484.5|487.11|484.71|486.9|484.5|0
1649923620000|2022-04-14 08:07:00|487|484.6|486.9|484.5|487|484.6|486.9|484.5|0
1649923630000|2022-04-14 08:07:10|486.79|484.39|486.79|484.39|486.79|484.39|486.79|484.39|0
1649923640000|2022-04-14 08:07:20|486.9|484.5|487.11|484.71|487.11|484.71|486.9|484.5|0
1649923650000|2022-04-14 08:07:30|486.9|484.5|487.31|484.91|487.31|484.91|486.9|484.5|0
1649923660000|2022-04-14 08:07:40|487.73|485.33|487.42|485.02|487.73|485.33|487.31|484.91|0
1649923670000|2022-04-14 08:07:50|487.52|485.12|487.94|485.54|487.94|485.54|487.52|485.12|0
1649923680000|2022-04-14 08:08:00|488.36|485.96|488.36|485.96|488.36|485.96|488.15|485.75|0
1649923690000|2022-04-14 08:08:10|488.46|486.06|488.25|485.85|488.46|486.06|488.25|485.85|0
1649923700000|2022-04-14 08:08:20|488.36|485.96|488.57|486.17|488.57|486.17|488.36|485.96|0
1649923710000|2022-04-14 08:08:30|488.67|486.27|488.78|486.38|488.78|486.38|488.67|486.27|0
1649923720000|2022-04-14 08:08:40|488.67|486.27|489.3|486.9|489.3|486.9|488.67|486.27|0
1649923730000|2022-04-14 08:08:50|489.62|487.22|489.2|486.8|489.62|487.22|489.2|486.8|0
1649923740000|2022-04-14 08:09:00|489.3|486.9|489.62|487.22|489.62|487.22|489.3|486.9|0
1649923750000|2022-04-14 08:09:10|490.04|487.64|489.83|487.43|490.04|487.64|489.83|487.43|0
1649923760000|2022-04-14 08:09:20|489.62|487.22|489.83|487.43|489.83|487.43|489.62|487.22|0
1649923770000|2022-04-14 08:09:30|489.62|487.22|489.83|487.43|489.83|487.43|489.62|487.22|0
1649923780000|2022-04-14 08:09:40|488.57|486.17|487.94|485.54|488.57|486.17|487.94|485.54|0
1649923800000|2022-04-14 08:10:00|488.36|485.96|488.36|485.96|488.36|485.96|488.15|485.75|0
1649923810000|2022-04-14 08:10:10|488.15|485.75|488.36|485.96|488.36|485.96|488.15|485.75|0
1649923820000|2022-04-14 08:10:20|488.57|486.17|488.36|485.96|488.57|486.17|488.25|485.85|0
1649923830000|2022-04-14 08:10:30|488.78|486.38|488.88|486.48|488.88|486.48|488.78|486.38|0
1649923840000|2022-04-14 08:10:40|488.99|486.59|488.78|486.38|489.2|486.8|488.78|486.38|0
1649923850000|2022-04-14 08:10:50|488.99|486.59|488.99|486.59|488.99|486.59|488.99|486.59|0
1649923860000|2022-04-14 08:11:00|489.09|486.69|489.09|486.69|489.09|486.69|489.09|486.69|0
1649923870000|2022-04-14 08:11:10|489.2|486.8|488.99|486.59|489.2|486.8|488.99|486.59|0
1649923880000|2022-04-14 08:11:20|488.78|486.38|488.57|486.17|488.78|486.38|488.57|486.17|0
1649923890000|2022-04-14 08:11:30|488.36|485.96|487.83|485.43|488.36|485.96|487.73|485.33|0
1649923900000|2022-04-14 08:11:40|487.73|485.33|488.15|485.75|488.15|485.75|487.73|485.33|0
1649923910000|2022-04-14 08:11:50|487.94|485.54|488.36|485.96|488.36|485.96|487.94|485.54|0
1649923920000|2022-04-14 08:12:00|488.67|486.27|488.78|486.38|488.78|486.38|488.67|486.27|0
1649923930000|2022-04-14 08:12:10|488.67|486.27|488.25|485.85|488.67|486.27|488.25|485.85|0
1649923940000|2022-04-14 08:12:20|488.15|485.75|488.46|486.06|488.57|486.17|488.15|485.75|0
1649923950000|2022-04-14 08:12:30|488.36|485.96|488.25|485.85|488.46|486.06|488.15|485.75|0
1649923960000|2022-04-14 08:12:40|488.15|485.75|488.36|485.96|488.36|485.96|488.15|485.75|0
1649923970000|2022-04-14 08:12:50|488.46|486.06|488.57|486.17|488.57|486.17|488.46|486.06|0
1649923980000|2022-04-14 08:13:00|488.78|486.38|488.78|486.38|488.88|486.48|488.78|486.38|0
1649923990000|2022-04-14 08:13:10|488.67|486.27|488.78|486.38|488.78|486.38|488.67|486.27|0
1649924000000|2022-04-14 08:13:20|489.2|486.8|489.2|486.8|489.2|486.8|488.99|486.59|0
1649924010000|2022-04-14 08:13:30|488.99|486.59|489.2|486.8|489.2|486.8|488.99|486.59|0
1649924020000|2022-04-14 08:13:40|489.09|486.69|489.2|486.8|489.2|486.8|488.99|486.59|0
1649924030000|2022-04-14 08:13:50|489.41|487.01|489.2|486.8|489.41|487.01|489.2|486.8|0
1649924040000|2022-04-14 08:14:00|489.3|486.9|489.41|487.01|489.41|487.01|489.2|486.8|0
1649924050000|2022-04-14 08:14:10|489.2|486.8|489.2|486.8|489.41|487.01|489.2|486.8|0
1649924060000|2022-04-14 08:14:20|489.41|487.01|488.78|486.38|489.41|487.01|488.78|486.38|0
1649924070000|2022-04-14 08:14:30|488.88|486.48|488.78|486.38|488.88|486.48|488.78|486.38|0
1649924080000|2022-04-14 08:14:40|488.67|486.27|488.67|486.27|488.67|486.27|488.67|486.27|0
1649924090000|2022-04-14 08:14:50|488.78|486.38|488.78|486.38|488.78|486.38|488.78|486.38|0
1649924100000|2022-04-14 08:15:00|488.99|486.59|489.2|486.8|489.2|486.8|488.99|486.59|0
1649924110000|2022-04-14 08:15:10|489.3|486.9|489.2|486.8|489.3|486.9|489.2|486.8|0
1649924120000|2022-04-14 08:15:20|489.41|487.01|489.2|486.8|489.41|487.01|489.2|486.8|0
1649924130000|2022-04-14 08:15:30|489.41|487.01|489.62|487.22|489.62|487.22|489.41|487.01|0
1649924140000|2022-04-14 08:15:40|488.36|485.96|488.57|486.17|488.57|486.17|488.36|485.96|0
1649924150000|2022-04-14 08:15:50|488.36|485.96|488.46|486.06|488.46|486.06|488.36|485.96|0
1649924160000|2022-04-14 08:16:00|488.36|485.96|488.36|485.96|488.36|485.96|488.36|485.96|0
1649924170000|2022-04-14 08:16:10|488.57|486.17|488.36|485.96|488.57|486.17|488.36|485.96|0
1649924180000|2022-04-14 08:16:20|488.57|486.17|488.78|486.38|488.78|486.38|488.57|486.17|0
1649924190000|2022-04-14 08:16:30|488.57|486.17|488.57|486.17|488.57|486.17|488.57|486.17|0
1649924200000|2022-04-14 08:16:40|488.36|485.96|488.78|486.38|488.78|486.38|488.36|485.96|0
1649924210000|2022-04-14 08:16:50|488.57|486.17|488.57|486.17|488.57|486.17|488.57|486.17|0
1649924230000|2022-04-14 08:17:10|488.78|486.38|488.36|485.96|488.78|486.38|488.36|485.96|0
1649924240000|2022-04-14 08:17:20|488.57|486.17|488.57|486.17|488.57|486.17|488.57|486.17|0
1649924250000|2022-04-14 08:17:30|488.78|486.38|488.88|486.48|488.88|486.48|488.78|486.38|0
1649924260000|2022-04-14 08:17:40|488.99|486.59|488.98|486.58|488.99|486.59|488.98|486.58|0
1649924280000|2022-04-14 08:18:00|488.36|485.96|488.57|486.17|488.57|486.17|488.36|485.96|0
1649924290000|2022-04-14 08:18:10|488.15|485.75|488.15|485.75|488.15|485.75|488.15|485.75|0
1649924320000|2022-04-14 08:18:40|487.94|485.54|487.94|485.54|488.15|485.75|487.94|485.54|0
1649924330000|2022-04-14 08:18:50|488.15|485.75|487.52|485.12|488.15|485.75|487.52|485.12|0
1649924340000|2022-04-14 08:19:00|487.62|485.22|487.73|485.33|487.73|485.33|487.62|485.22|0
1649924350000|2022-04-14 08:19:10|487.83|485.43|488.35|485.95|488.35|485.95|487.83|485.43|0
1649924360000|2022-04-14 08:19:20|487.94|485.54|487.94|485.54|487.94|485.54|487.94|485.54|0
1649924370000|2022-04-14 08:19:30|488.15|485.75|487.73|485.33|488.35|485.95|487.73|485.33|0
1649924380000|2022-04-14 08:19:40|487.94|485.54|487.94|485.54|487.94|485.54|487.94|485.54|0
1649924390000|2022-04-14 08:19:50|487.73|485.33|487.73|485.33|487.73|485.33|487.52|485.12|0
1649924400000|2022-04-14 08:20:00|487.52|485.12|487.52|485.12|487.52|485.12|487.52|485.12|0
1649924410000|2022-04-14 08:20:10|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1649924420000|2022-04-14 08:20:20|487.52|485.12|487.73|485.33|487.73|485.33|487.52|485.12|0
1649924430000|2022-04-14 08:20:30|487.62|485.22|487.73|485.33|487.73|485.33|487.62|485.22|0
1649924440000|2022-04-14 08:20:40|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1649924450000|2022-04-14 08:20:50|487.72|485.32|487.31|484.91|487.72|485.32|487.31|484.91|0
1649924460000|2022-04-14 08:21:00|487.1|484.7|487.1|484.7|487.1|484.7|486.68|484.28|0
1649924470000|2022-04-14 08:21:10|486.89|484.49|487.1|484.7|487.1|484.7|486.89|484.49|0
1649924490000|2022-04-14 08:21:30|487.31|484.91|487.72|485.32|487.72|485.32|487.31|484.91|0
1649924500000|2022-04-14 08:21:40|487.51|485.11|488.14|485.74|488.14|485.74|487.51|485.11|0
1649924510000|2022-04-14 08:21:50|487.93|485.53|487.72|485.32|487.93|485.53|487.72|485.32|0
1649924520000|2022-04-14 08:22:00|487.93|485.53|488.03|485.63|488.03|485.63|487.93|485.53|0
1649924530000|2022-04-14 08:22:10|488.14|485.74|488.24|485.84|488.24|485.84|488.14|485.74|0
1649924540000|2022-04-14 08:22:20|488.14|485.74|487.72|485.32|488.14|485.74|487.72|485.32|0
1649924550000|2022-04-14 08:22:30|487.93|485.53|487.72|485.32|487.93|485.53|487.72|485.32|0
1649924560000|2022-04-14 08:22:40|487.3|484.9|487.2|484.8|487.3|484.9|487.1|484.7|0
1649924570000|2022-04-14 08:22:50|486.89|484.49|486.99|484.59|486.99|484.59|486.89|484.49|0
1649924580000|2022-04-14 08:23:00|487.09|484.69|487.3|484.9|487.3|484.9|487.09|484.69|0
1649924600000|2022-04-14 08:23:20|487.4|485|487.51|485.11|487.51|485.11|487.4|485|0
1649924610000|2022-04-14 08:23:30|487.4|485|487.2|484.8|487.4|485|487.09|484.69|0
1649924620000|2022-04-14 08:23:40|487.09|484.69|487.09|484.69|487.09|484.69|487.09|484.69|0
1649924630000|2022-04-14 08:23:50|487.3|484.9|487.4|485|487.4|485|487.3|484.9|0
1649924640000|2022-04-14 08:24:00|487.3|484.9|487.3|484.9|487.3|484.9|487.3|484.9|0
1649924650000|2022-04-14 08:24:10|487.19|484.79|487.09|484.69|487.19|484.79|487.09|484.69|0
1649924660000|2022-04-14 08:24:20|487.3|484.9|487.3|484.9|487.3|484.9|487.3|484.9|0
1649924670000|2022-04-14 08:24:30|487.09|484.69|487.3|484.9|487.3|484.9|486.88|484.48|0
1649924690000|2022-04-14 08:24:50|487.09|484.69|487.09|484.69|487.09|484.69|487.09|484.69|0
1649924700000|2022-04-14 08:25:00|486.88|484.48|486.78|484.38|486.88|484.48|486.67|484.27|0
1649924710000|2022-04-14 08:25:10|486.88|484.48|486.47|484.07|486.88|484.48|486.47|484.07|0
1649924720000|2022-04-14 08:25:20|486.36|483.96|486.47|484.07|486.47|484.07|486.36|483.96|0
1649924730000|2022-04-14 08:25:30|486.67|484.27|486.46|484.06|486.67|484.27|486.26|483.86|0
1649924740000|2022-04-14 08:25:40|486.26|483.86|486.15|483.75|486.26|483.86|486.05|483.65|0
1649924750000|2022-04-14 08:25:50|486.05|483.65|485.84|483.44|486.05|483.65|485.84|483.44|0
1649924760000|2022-04-14 08:26:00|485.94|483.54|485.63|483.23|485.94|483.54|485.63|483.23|0
1649924770000|2022-04-14 08:26:10|485.94|483.54|485.42|483.02|485.94|483.54|485.42|483.02|0
1649924780000|2022-04-14 08:26:20|485.31|482.91|484.89|482.49|485.31|482.91|484.89|482.49|0
1649924790000|2022-04-14 08:26:30|484.58|482.18|484.16|481.76|484.58|482.18|484.16|481.76|0
1649924800000|2022-04-14 08:26:40|484.05|481.65|484.05|481.65|484.05|481.65|484.05|481.65|0
1649924810000|2022-04-14 08:26:50|484.16|481.76|483.95|481.55|484.16|481.76|483.95|481.55|0
1649924820000|2022-04-14 08:27:00|484.16|481.76|483.95|481.55|484.16|481.76|483.95|481.55|0
1649924850000|2022-04-14 08:27:30|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1649924860000|2022-04-14 08:27:40|484.26|481.86|484.37|481.97|484.37|481.97|484.16|481.76|0
1649924870000|2022-04-14 08:27:50|484.26|481.86|483.95|481.55|484.26|481.86|483.95|481.55|0
1649924880000|2022-04-14 08:28:00|484.16|481.76|484.26|481.86|484.26|481.86|484.16|481.76|0
1649924890000|2022-04-14 08:28:10|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1649924900000|2022-04-14 08:28:20|484.16|481.76|484.05|481.65|484.16|481.76|483.95|481.55|0
1649924910000|2022-04-14 08:28:30|484.16|481.76|484.37|481.97|484.37|481.97|484.16|481.76|0
1649924920000|2022-04-14 08:28:40|484.58|482.18|484.68|482.28|484.68|482.28|484.58|482.18|0
1649924930000|2022-04-14 08:28:50|484.58|482.18|485|482.6|485.21|482.81|484.58|482.18|0
1649924940000|2022-04-14 08:29:00|485.21|482.81|485.42|483.02|485.42|483.02|485.21|482.81|0
1649924950000|2022-04-14 08:29:10|485.52|483.12|485.63|483.23|485.83|483.43|485.42|483.02|0
1649924960000|2022-04-14 08:29:20|485.21|482.81|485.42|483.02|485.42|483.02|485.21|482.81|0
1649924970000|2022-04-14 08:29:30|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1649924980000|2022-04-14 08:29:40|485.42|483.02|485.42|483.02|485.42|483.02|485.42|483.02|0
1649924990000|2022-04-14 08:29:50|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1649925000000|2022-04-14 08:30:00|485|482.6|485|482.6|485.1|482.7|485|482.6|0
1649925010000|2022-04-14 08:30:10|485.21|482.81|485.42|483.02|485.42|483.02|485.1|482.7|0
1649925020000|2022-04-14 08:30:20|485.21|482.81|485.1|482.7|485.21|482.81|485|482.6|0
1649925030000|2022-04-14 08:30:30|485|482.6|484.79|482.39|485|482.6|484.79|482.39|0
1649925040000|2022-04-14 08:30:40|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1649925050000|2022-04-14 08:30:50|484.79|482.39|484.47|482.07|484.79|482.39|484.47|482.07|0
1649925060000|2022-04-14 08:31:00|484.58|482.18|484.47|482.07|484.58|482.18|484.47|482.07|0
1649925070000|2022-04-14 08:31:10|484.37|481.97|484.16|481.76|484.37|481.97|484.16|481.76|0
1649925080000|2022-04-14 08:31:20|484.26|481.86|484.26|481.86|484.26|481.86|484.26|481.86|0
1649925090000|2022-04-14 08:31:30|484.37|481.97|484.37|481.97|484.37|481.97|484.26|481.86|0
1649925100000|2022-04-14 08:31:40|484.47|482.07|484.79|482.39|484.79|482.39|484.47|482.07|0
1649925110000|2022-04-14 08:31:50|485|482.6|485.31|482.91|485.31|482.91|485|482.6|0
1649925120000|2022-04-14 08:32:00|485.41|483.01|485.41|483.01|485.41|483.01|485.41|483.01|0
1649925130000|2022-04-14 08:32:10|485.31|482.91|485.51|483.11|485.51|483.11|485.31|482.91|0
1649925140000|2022-04-14 08:32:20|485.62|483.22|484.79|482.39|485.62|483.22|484.79|482.39|0
1649925150000|2022-04-14 08:32:30|484.89|482.49|484.79|482.39|485|482.6|484.79|482.39|0
1649925160000|2022-04-14 08:32:40|484.89|482.49|484.79|482.39|484.89|482.49|484.79|482.39|0
1649925170000|2022-04-14 08:32:50|485|482.6|484.79|482.39|485|482.6|484.79|482.39|0
1649925180000|2022-04-14 08:33:00|485|482.6|485.2|482.8|485.2|482.8|484.99|482.59|0
1649925190000|2022-04-14 08:33:10|484.99|482.59|485.2|482.8|485.2|482.8|484.99|482.59|0
1649925200000|2022-04-14 08:33:20|485.3|482.9|484.89|482.49|485.3|482.9|484.89|482.49|0
1649925210000|2022-04-14 08:33:30|484.79|482.39|484.58|482.18|484.79|482.39|484.58|482.18|0
1649925220000|2022-04-14 08:33:40|484.37|481.97|484.37|481.97|484.37|481.97|484.16|481.76|0
1649925230000|2022-04-14 08:33:50|484.26|481.86|484.16|481.76|484.37|481.97|484.16|481.76|0
1649925240000|2022-04-14 08:34:00|484.37|481.97|484.37|481.97|484.37|481.97|484.16|481.76|0
1649925250000|2022-04-14 08:34:10|484.58|482.18|484.37|481.97|484.58|482.18|484.37|481.97|0
1649925260000|2022-04-14 08:34:20|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1649925270000|2022-04-14 08:34:30|484.37|481.97|484.37|481.97|484.58|482.18|484.37|481.97|0
1649925280000|2022-04-14 08:34:40|484.58|482.18|484.78|482.38|484.78|482.38|484.58|482.18|0
1649925290000|2022-04-14 08:34:50|484.99|482.59|484.78|482.38|484.99|482.59|484.78|482.38|0
1649925300000|2022-04-14 08:35:00|484.58|482.18|484.68|482.28|484.68|482.28|484.58|482.18|0
1649925310000|2022-04-14 08:35:10|484.78|482.38|484.78|482.38|484.99|482.59|484.78|482.38|0
1649925320000|2022-04-14 08:35:20|484.99|482.59|484.99|482.59|484.99|482.59|484.78|482.38|0
1649925330000|2022-04-14 08:35:30|484.78|482.38|484.99|482.59|484.99|482.59|484.78|482.38|0
1649925340000|2022-04-14 08:35:40|484.37|481.97|484.37|481.97|484.37|481.97|484.37|481.97|0
1649925350000|2022-04-14 08:35:50|484.57|482.17|484.57|482.17|484.57|482.17|484.47|482.07|0
1649925380000|2022-04-14 08:36:20|484.37|481.97|484.37|481.97|484.37|481.97|484.37|481.97|0
1649925390000|2022-04-14 08:36:30|484.47|482.07|484.57|482.17|484.57|482.17|484.37|481.97|0
1649925400000|2022-04-14 08:36:40|484.67|482.27|484.78|482.38|484.78|482.38|484.67|482.27|0
1649925410000|2022-04-14 08:36:50|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1649925440000|2022-04-14 08:37:20|484.78|482.38|484.78|482.38|484.78|482.38|484.57|482.17|0
1649925450000|2022-04-14 08:37:30|484.99|482.59|484.57|482.17|484.99|482.59|484.57|482.17|0
1649925460000|2022-04-14 08:37:40|484.67|482.27|484.67|482.27|484.67|482.27|484.67|482.27|0
1649925470000|2022-04-14 08:37:50|484.78|482.38|484.78|482.38|484.99|482.59|484.78|482.38|0
1649925480000|2022-04-14 08:38:00|484.99|482.59|485.09|482.69|485.09|482.69|484.99|482.59|0
1649925490000|2022-04-14 08:38:10|484.99|482.59|484.99|482.59|485.09|482.69|484.99|482.59|0
1649925510000|2022-04-14 08:38:30|484.78|482.38|484.88|482.48|484.99|482.59|484.78|482.38|0
1649925520000|2022-04-14 08:38:40|484.99|482.59|484.78|482.38|484.99|482.59|484.78|482.38|0
1649925530000|2022-04-14 08:38:50|484.67|482.27|484.15|481.75|484.67|482.27|484.15|481.75|0
1649925540000|2022-04-14 08:39:00|484.05|481.65|484.15|481.75|484.15|481.75|484.05|481.65|0
1649925560000|2022-04-14 08:39:20|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1649925570000|2022-04-14 08:39:30|484.57|482.17|484.78|482.38|484.78|482.38|484.57|482.17|0
1649925590000|2022-04-14 08:39:50|484.57|482.17|484.78|482.38|484.78|482.38|484.57|482.17|0
1649925600000|2022-04-14 08:40:00|484.57|482.17|484.78|482.38|484.78|482.38|484.57|482.17|0
1649925610000|2022-04-14 08:40:10|484.99|482.59|484.99|482.59|484.99|482.59|484.78|482.38|0
1649925640000|2022-04-14 08:40:40|484.78|482.38|484.78|482.38|484.78|482.38|484.78|482.38|0
1649925650000|2022-04-14 08:40:50|484.88|482.48|485.09|482.69|485.09|482.69|484.88|482.48|0
1649925660000|2022-04-14 08:41:00|484.99|482.59|484.99|482.59|484.99|482.59|484.99|482.59|0
1649925670000|2022-04-14 08:41:10|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1649925680000|2022-04-14 08:41:20|485.41|483.01|485.41|483.01|485.41|483.01|485.41|483.01|0
1649925700000|2022-04-14 08:41:40|485.62|483.22|485.83|483.43|485.83|483.43|485.62|483.22|0
1649925710000|2022-04-14 08:41:50|486.04|483.64|486.24|483.84|486.24|483.84|486.04|483.64|0
1649925730000|2022-04-14 08:42:10|486.14|483.74|485.83|483.43|486.14|483.74|485.83|483.43|0
1649925750000|2022-04-14 08:42:30|485.62|483.22|485.62|483.22|485.62|483.22|485.62|483.22|0
1649925760000|2022-04-14 08:42:40|485.72|483.32|485.83|483.43|485.83|483.43|485.72|483.32|0
1649925770000|2022-04-14 08:42:50|485.72|483.32|485.72|483.32|485.72|483.32|485.62|483.22|0
1649925780000|2022-04-14 08:43:00|485.83|483.43|486.03|483.63|486.03|483.63|485.62|483.22|0
1649925790000|2022-04-14 08:43:10|485.83|483.43|486.24|483.84|486.24|483.84|485.83|483.43|0
1649925800000|2022-04-14 08:43:20|486.13|483.73|486.45|484.05|486.45|484.05|486.13|483.73|0
1649925810000|2022-04-14 08:43:30|486.24|483.84|486.55|484.15|486.55|484.15|486.24|483.84|0
1649925820000|2022-04-14 08:43:40|486.45|484.05|486.66|484.26|486.66|484.26|486.45|484.05|0
1649925830000|2022-04-14 08:43:50|486.87|484.47|486.66|484.26|486.87|484.47|486.66|484.26|0
1649925840000|2022-04-14 08:44:00|486.76|484.36|486.76|484.36|486.76|484.36|486.76|484.36|0
1649925850000|2022-04-14 08:44:10|486.87|484.47|486.97|484.57|486.97|484.57|486.87|484.47|0
1649925860000|2022-04-14 08:44:20|487.08|484.68|487.29|484.89|487.29|484.89|487.08|484.68|0
1649925870000|2022-04-14 08:44:30|486.97|484.57|487.29|484.89|487.29|484.89|486.97|484.57|0
1649925880000|2022-04-14 08:44:40|487.18|484.78|487.18|484.78|487.18|484.78|487.08|484.68|0
1649925890000|2022-04-14 08:44:50|487.08|484.68|485.82|483.42|487.08|484.68|485.82|483.42|0
1649925900000|2022-04-14 08:45:00|486.03|483.63|485.82|483.42|486.03|483.63|485.61|483.21|0
1649925920000|2022-04-14 08:45:20|485.61|483.21|485.61|483.21|485.61|483.21|485.61|483.21|0
1649925930000|2022-04-14 08:45:30|485.41|483.01|485.51|483.11|485.51|483.11|485.41|483.01|0
1649925940000|2022-04-14 08:45:40|485.4|483|485.2|482.8|485.4|483|485.2|482.8|0
1649925950000|2022-04-14 08:45:50|485.09|482.69|484.78|482.38|485.09|482.69|484.78|482.38|0
1649925960000|2022-04-14 08:46:00|484.99|482.59|484.99|482.59|484.99|482.59|484.99|482.59|0
1649925970000|2022-04-14 08:46:10|485.4|483|485.4|483|485.4|483|485.4|483|0
1649925980000|2022-04-14 08:46:20|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1649925990000|2022-04-14 08:46:30|485.3|482.9|485.3|482.9|485.3|482.9|485.3|482.9|0
1649926000000|2022-04-14 08:46:40|485.2|482.8|484.78|482.38|485.2|482.8|484.78|482.38|0
1649926010000|2022-04-14 08:46:50|484.99|482.59|485.09|482.69|485.09|482.69|484.99|482.59|0
1649926020000|2022-04-14 08:47:00|485.4|483|485.19|482.79|485.4|483|485.19|482.79|0
1649926030000|2022-04-14 08:47:10|485.09|482.69|485.3|482.9|485.3|482.9|484.99|482.59|0
1649926040000|2022-04-14 08:47:20|485.19|482.79|485.3|482.9|485.3|482.9|485.19|482.79|0
1649926050000|2022-04-14 08:47:30|485.29|482.89|485.19|482.79|485.29|482.89|485.19|482.79|0
1649926060000|2022-04-14 08:47:40|485.4|483|485.4|483|485.4|483|485.29|482.89|0
1649926070000|2022-04-14 08:47:50|485.19|482.79|485.61|483.21|485.61|483.21|485.19|482.79|0
1649926080000|2022-04-14 08:48:00|485.92|483.52|486.24|483.84|486.45|484.05|485.92|483.52|0
1649926090000|2022-04-14 08:48:10|486.13|483.73|486.24|483.84|486.34|483.94|486.13|483.73|0
1649926100000|2022-04-14 08:48:20|486.13|483.73|486.24|483.84|486.24|483.84|486.13|483.73|0
1649926110000|2022-04-14 08:48:30|486.45|484.05|486.45|484.05|486.45|484.05|486.45|484.05|0
1649926120000|2022-04-14 08:48:40|486.34|483.94|486.45|484.05|486.45|484.05|486.34|483.94|0
1649926130000|2022-04-14 08:48:50|486.24|483.84|486.03|483.63|486.24|483.84|486.03|483.63|0
1649926140000|2022-04-14 08:49:00|486.24|483.84|486.34|483.94|486.34|483.94|486.24|483.84|0
1649926150000|2022-04-14 08:49:10|486.45|484.05|486.24|483.84|486.45|484.05|486.24|483.84|0
1649926160000|2022-04-14 08:49:20|486.13|483.73|486.03|483.63|486.13|483.73|486.03|483.63|0
1649926170000|2022-04-14 08:49:30|485.82|483.42|485.92|483.52|485.92|483.52|485.82|483.42|0
1649926180000|2022-04-14 08:49:40|486.03|483.63|485.82|483.42|486.03|483.63|485.82|483.42|0
1649926190000|2022-04-14 08:49:50|486.03|483.63|485.92|483.52|486.03|483.63|485.92|483.52|0
1649926200000|2022-04-14 08:50:00|486.03|483.63|486.24|483.84|486.24|483.84|486.03|483.63|0
1649926210000|2022-04-14 08:50:10|486.45|484.05|486.34|483.94|486.45|484.05|486.34|483.94|0
1649926220000|2022-04-14 08:50:20|486.45|484.05|486.45|484.05|486.45|484.05|486.45|484.05|0
1649926230000|2022-04-14 08:50:30|486.34|483.94|486.45|484.05|486.45|484.05|486.34|483.94|0
1649926240000|2022-04-14 08:50:40|486.13|483.73|486.34|483.94|486.34|483.94|486.13|483.73|0
1649926250000|2022-04-14 08:50:50|486.24|483.84|486.24|483.84|486.45|484.05|486.24|483.84|0
1649926260000|2022-04-14 08:51:00|486.03|483.63|485.82|483.42|486.03|483.63|485.82|483.42|0
1649926270000|2022-04-14 08:51:10|485.71|483.31|486.03|483.63|486.03|483.63|485.61|483.21|0
1649926280000|2022-04-14 08:51:20|486.24|483.84|486.13|483.73|486.24|483.84|486.13|483.73|0
1649926290000|2022-04-14 08:51:30|486.24|483.84|486.24|483.84|486.24|483.84|486.13|483.73|0
1649926300000|2022-04-14 08:51:40|486.13|483.73|486.24|483.84|486.24|483.84|486.03|483.63|0
1649926310000|2022-04-14 08:51:50|486.03|483.63|486.45|484.05|486.45|484.05|486.03|483.63|0
1649926330000|2022-04-14 08:52:10|486.66|484.26|486.66|484.26|486.66|484.26|486.66|484.26|0
1649926350000|2022-04-14 08:52:30|486.45|484.05|486.76|484.36|486.76|484.36|486.45|484.05|0
1649926360000|2022-04-14 08:52:40|487.08|484.68|486.87|484.47|487.08|484.68|486.87|484.47|0
1649926370000|2022-04-14 08:52:50|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1649926380000|2022-04-14 08:53:00|486.87|484.47|486.97|484.57|486.97|484.57|486.87|484.47|0
1649926390000|2022-04-14 08:53:10|486.66|484.26|486.66|484.26|486.66|484.26|486.66|484.26|0
1649926400000|2022-04-14 08:53:20|486.76|484.36|486.55|484.15|486.76|484.36|486.55|484.15|0
1649926410000|2022-04-14 08:53:30|486.45|484.05|486.24|483.84|486.45|484.05|486.24|483.84|0
1649926420000|2022-04-14 08:53:40|486.13|483.73|486.03|483.63|486.13|483.73|486.03|483.63|0
1649926430000|2022-04-14 08:53:50|486.13|483.73|486.66|484.26|486.66|484.26|486.13|483.73|0
1649926440000|2022-04-14 08:54:00|486.55|484.15|486.45|484.05|486.55|484.15|486.45|484.05|0
1649926450000|2022-04-14 08:54:10|486.24|483.84|486.03|483.63|486.24|483.84|486.03|483.63|0
1649926460000|2022-04-14 08:54:20|486.13|483.73|486.24|483.84|486.24|483.84|486.13|483.73|0
1649926470000|2022-04-14 08:54:30|486.03|483.63|486.24|483.84|486.24|483.84|486.03|483.63|0
1649926480000|2022-04-14 08:54:40|486.03|483.63|486.03|483.63|486.03|483.63|486.03|483.63|0
1649926490000|2022-04-14 08:54:50|486.13|483.73|486.86|484.46|486.86|484.46|486.13|483.73|0
1649926500000|2022-04-14 08:55:00|486.65|484.25|486.45|484.05|486.65|484.25|486.24|483.84|0
1649926510000|2022-04-14 08:55:10|486.55|484.15|486.45|484.05|486.55|484.15|486.45|484.05|0
1649926520000|2022-04-14 08:55:20|486.65|484.25|486.65|484.25|486.65|484.25|486.65|484.25|0
1649926530000|2022-04-14 08:55:30|486.45|484.05|486.24|483.84|486.45|484.05|486.24|483.84|0
1649926540000|2022-04-14 08:55:40|486.13|483.73|486.24|483.84|486.24|483.84|486.03|483.63|0
1649926550000|2022-04-14 08:55:50|486.03|483.63|485.71|483.31|486.03|483.63|485.71|483.31|0
1649926560000|2022-04-14 08:56:00|485.61|483.21|486.13|483.73|486.13|483.73|485.61|483.21|0
1649926570000|2022-04-14 08:56:10|486.03|483.63|486.03|483.63|486.03|483.63|485.82|483.42|0
1649926580000|2022-04-14 08:56:20|486.24|483.84|486.34|483.94|486.34|483.94|486.24|483.84|0
1649926590000|2022-04-14 08:56:30|486.13|483.73|486.13|483.73|486.23|483.83|486.13|483.73|0
1649926600000|2022-04-14 08:56:40|486.23|483.83|486.23|483.83|486.23|483.83|486.23|483.83|0
1649926610000|2022-04-14 08:56:50|486.34|483.94|486.34|483.94|486.34|483.94|486.34|483.94|0
1649926620000|2022-04-14 08:57:00|486.23|483.83|486.65|484.25|486.65|484.25|486.23|483.83|0
1649926630000|2022-04-14 08:57:10|486.75|484.35|486.75|484.35|486.75|484.35|486.75|484.35|0
1649926640000|2022-04-14 08:57:20|487.07|484.67|486.96|484.56|487.07|484.67|486.96|484.56|0
1649926650000|2022-04-14 08:57:30|487.07|484.67|486.86|484.46|487.07|484.67|486.86|484.46|0
1649926660000|2022-04-14 08:57:40|487.07|484.67|487.07|484.67|487.07|484.67|487.07|484.67|0
1649926670000|2022-04-14 08:57:50|487.17|484.77|487.17|484.77|487.17|484.77|487.07|484.67|0
1649926680000|2022-04-14 08:58:00|487.07|484.67|486.65|484.25|487.07|484.67|486.65|484.25|0
1649926700000|2022-04-14 08:58:20|486.75|484.35|486.75|484.35|486.75|484.35|486.75|484.35|0
1649926710000|2022-04-14 08:58:30|486.86|484.46|486.86|484.46|486.96|484.56|486.86|484.46|0
1649926720000|2022-04-14 08:58:40|486.65|484.25|486.65|484.25|486.65|484.25|486.65|484.25|0
1649926730000|2022-04-14 08:58:50|486.86|484.46|486.86|484.46|486.86|484.46|486.75|484.35|0
1649926740000|2022-04-14 08:59:00|486.96|484.56|486.96|484.56|486.96|484.56|486.96|484.56|0
1649926750000|2022-04-14 08:59:10|486.86|484.46|486.96|484.56|486.96|484.56|486.86|484.46|0
1649926760000|2022-04-14 08:59:20|486.86|484.46|486.86|484.46|486.86|484.46|486.86|484.46|0
1649926770000|2022-04-14 08:59:30|486.96|484.56|487.07|484.67|487.07|484.67|486.86|484.46|0
1649926780000|2022-04-14 08:59:40|487.28|484.88|487.17|484.77|487.28|484.88|487.17|484.77|0
1649926790000|2022-04-14 08:59:50|487.07|484.67|487.28|484.88|487.28|484.88|487.07|484.67|0
1649926800000|2022-04-14 09:00:00|487.07|484.67|486.86|484.46|487.07|484.67|486.86|484.46|0
1649926810000|2022-04-14 09:00:10|486.65|484.25|486.75|484.35|486.86|484.46|486.65|484.25|0
1649926820000|2022-04-14 09:00:20|486.65|484.25|487.07|484.67|487.07|484.67|486.65|484.25|0
1649926830000|2022-04-14 09:00:30|486.75|484.35|486.96|484.56|486.96|484.56|486.75|484.35|0
1649926840000|2022-04-14 09:00:40|486.86|484.46|486.96|484.56|486.96|484.56|486.86|484.46|0
1649926850000|2022-04-14 09:00:50|486.86|484.46|486.96|484.56|486.96|484.56|486.86|484.46|0
1649926860000|2022-04-14 09:01:00|487.07|484.67|487.17|484.77|487.17|484.77|487.07|484.67|0
1649926870000|2022-04-14 09:01:10|487.16|484.76|487.15|484.75|487.16|484.76|487.15|484.75|0
1649926880000|2022-04-14 09:01:20|487.36|484.96|487.36|484.96|487.36|484.96|487.36|484.96|0
1649926890000|2022-04-14 09:01:30|487.26|484.86|487.15|484.75|487.26|484.86|486.95|484.55|0
1649926910000|2022-04-14 09:01:50|486.95|484.55|487.15|484.75|487.15|484.75|486.95|484.55|0
1649926920000|2022-04-14 09:02:00|487.05|484.65|487.15|484.75|487.26|484.86|487.05|484.65|0
1649926930000|2022-04-14 09:02:10|487.36|484.96|487.36|484.96|487.36|484.96|487.36|484.96|0
1649926950000|2022-04-14 09:02:30|487.57|485.17|487.46|485.06|487.57|485.17|487.36|484.96|0
1649926960000|2022-04-14 09:02:40|487.36|484.96|487.25|484.85|487.36|484.96|487.15|484.75|0
1649926970000|2022-04-14 09:02:50|487.36|484.96|487.25|484.85|487.36|484.96|487.25|484.85|0
1649926980000|2022-04-14 09:03:00|487.15|484.75|487.36|484.96|487.36|484.96|487.15|484.75|0
1649927010000|2022-04-14 09:03:30|487.25|484.85|487.15|484.75|487.25|484.85|487.15|484.75|0
1649927020000|2022-04-14 09:03:40|487.36|484.96|487.36|484.96|487.36|484.96|487.36|484.96|0
1649927030000|2022-04-14 09:03:50|487.25|484.85|487.15|484.75|487.36|484.96|487.15|484.75|0
1649927040000|2022-04-14 09:04:00|486.94|484.54|486.11|483.71|486.94|484.54|486.11|483.71|0
1649927050000|2022-04-14 09:04:10|486.21|483.81|486.11|483.71|486.31|483.91|486.11|483.71|0
1649927060000|2022-04-14 09:04:20|485.9|483.5|486.11|483.71|486.11|483.71|485.9|483.5|0
1649927070000|2022-04-14 09:04:30|485.9|483.5|486|483.6|486|483.6|485.9|483.5|0
1649927080000|2022-04-14 09:04:40|486.11|483.71|485.9|483.5|486.11|483.71|485.9|483.5|0
1649927100000|2022-04-14 09:05:00|485.27|482.87|485.27|482.87|485.27|482.87|485.27|482.87|0
1649927110000|2022-04-14 09:05:10|484.85|482.45|485.69|483.29|485.69|483.29|484.85|482.45|0
1649927120000|2022-04-14 09:05:20|485.9|483.5|486.31|483.91|486.31|483.91|485.9|483.5|0
1649927130000|2022-04-14 09:05:30|486.73|484.33|487.25|484.85|487.25|484.85|486.73|484.33|0
1649927140000|2022-04-14 09:05:40|486.94|484.54|486.94|484.54|487.15|484.75|486.94|484.54|0
1649927150000|2022-04-14 09:05:50|486.73|484.33|486.73|484.33|486.73|484.33|486.73|484.33|0
1649927160000|2022-04-14 09:06:00|486.52|484.12|486.94|484.54|486.94|484.54|486.52|484.12|0
1649927170000|2022-04-14 09:06:10|487.15|484.75|487.15|484.75|487.15|484.75|486.94|484.54|0
1649927180000|2022-04-14 09:06:20|487.36|484.96|487.36|484.96|487.46|485.06|487.36|484.96|0
1649927190000|2022-04-14 09:06:30|487.46|485.06|487.36|484.96|487.46|485.06|487.36|484.96|0
1649927200000|2022-04-14 09:06:40|487.57|485.17|487.36|484.96|487.57|485.17|487.36|484.96|0
1649927210000|2022-04-14 09:06:50|487.46|485.06|487.67|485.27|487.67|485.27|487.46|485.06|0
1649927220000|2022-04-14 09:07:00|487.57|485.17|486.94|484.54|487.57|485.17|486.94|484.54|0
1649927230000|2022-04-14 09:07:10|487.15|484.75|487.36|484.96|487.36|484.96|487.15|484.75|0
1649927240000|2022-04-14 09:07:20|487.57|485.17|487.15|484.75|487.57|485.17|487.15|484.75|0
1649927260000|2022-04-14 09:07:40|486.94|484.54|487.15|484.75|487.15|484.75|486.94|484.54|0
1649927290000|2022-04-14 09:08:10|487.36|484.96|487.36|484.96|487.46|485.06|487.36|484.96|0
1649927300000|2022-04-14 09:08:20|487.15|484.75|486.94|484.54|487.15|484.75|486.94|484.54|0
1649927310000|2022-04-14 09:08:30|486.73|484.33|486.41|484.01|486.73|484.33|486.41|484.01|0
1649927320000|2022-04-14 09:08:40|486.52|484.12|485.89|483.49|486.52|484.12|485.89|483.49|0
1649927330000|2022-04-14 09:08:50|485.68|483.28|485.47|483.07|485.68|483.28|485.47|483.07|0
1649927340000|2022-04-14 09:09:00|485.68|483.28|485.68|483.28|485.68|483.28|485.68|483.28|0
1649927350000|2022-04-14 09:09:10|485.89|483.49|485.89|483.49|485.89|483.49|485.68|483.28|0
1649927360000|2022-04-14 09:09:20|485.99|483.59|485.89|483.49|486.1|483.7|485.89|483.49|0
1649927370000|2022-04-14 09:09:30|486.1|483.7|485.89|483.49|486.1|483.7|485.89|483.49|0
1649927380000|2022-04-14 09:09:40|485.68|483.28|485.68|483.28|485.68|483.28|485.68|483.28|0
1649927390000|2022-04-14 09:09:50|485.78|483.38|486.1|483.7|486.1|483.7|485.78|483.38|0
1649927400000|2022-04-14 09:10:00|485.89|483.49|485.68|483.28|485.89|483.49|485.68|483.28|0
1649927410000|2022-04-14 09:10:10|485.26|482.86|485.26|482.86|485.26|482.86|485.26|482.86|0
1649927420000|2022-04-14 09:10:20|485.36|482.96|485.47|483.07|485.47|483.07|485.36|482.96|0
1649927430000|2022-04-14 09:10:30|485.36|482.96|485.78|483.38|485.78|483.38|485.36|482.96|0
1649927440000|2022-04-14 09:10:40|485.68|483.28|485.47|483.07|485.68|483.28|485.15|482.75|0
1649927450000|2022-04-14 09:10:50|485.26|482.86|484.85|482.45|485.26|482.86|484.85|482.45|0
1649927460000|2022-04-14 09:11:00|484.84|482.44|484.74|482.34|485.05|482.65|484.74|482.34|0
1649927470000|2022-04-14 09:11:10|484.11|481.71|484.01|481.61|484.22|481.82|484.01|481.61|0
1649927480000|2022-04-14 09:11:20|484.22|481.82|484.01|481.61|484.22|481.82|483.8|481.4|0
1649927490000|2022-04-14 09:11:30|483.9|481.5|484.01|481.61|484.01|481.61|483.9|481.5|0
1649927500000|2022-04-14 09:11:40|484.11|481.71|484.43|482.03|484.43|482.03|484.01|481.61|0
1649927510000|2022-04-14 09:11:50|484.22|481.82|484.43|482.03|484.43|482.03|484.22|481.82|0
1649927520000|2022-04-14 09:12:00|484.22|481.82|484.32|481.92|484.32|481.92|484.22|481.82|0
1649927530000|2022-04-14 09:12:10|484.43|482.03|484.53|482.13|484.53|482.13|484.32|481.92|0
1649927540000|2022-04-14 09:12:20|484.84|482.44|484.53|482.13|484.84|482.44|484.53|482.13|0
1649927550000|2022-04-14 09:12:30|484.43|482.03|484.22|481.82|484.43|482.03|484.22|481.82|0
1649927560000|2022-04-14 09:12:40|484.43|482.03|484.84|482.44|484.84|482.44|484.43|482.03|0
1649927570000|2022-04-14 09:12:50|485.05|482.65|484.94|482.54|485.05|482.65|484.84|482.44|0
1649927580000|2022-04-14 09:13:00|484.84|482.44|484.94|482.54|484.94|482.54|484.84|482.44|0
1649927590000|2022-04-14 09:13:10|485.05|482.65|485.05|482.65|485.05|482.65|484.94|482.54|0
1649927600000|2022-04-14 09:13:20|485.15|482.75|485.15|482.75|485.15|482.75|485.05|482.65|0
1649927610000|2022-04-14 09:13:30|485.05|482.65|485.26|482.86|485.26|482.86|485.05|482.65|0
1649927620000|2022-04-14 09:13:40|485.36|482.96|485.57|483.17|485.57|483.17|485.36|482.96|0
1649927630000|2022-04-14 09:13:50|485.89|483.49|485.89|483.49|485.89|483.49|485.89|483.49|0
1649927640000|2022-04-14 09:14:00|485.99|483.59|486.94|484.54|486.94|484.54|485.99|483.59|0
1649927650000|2022-04-14 09:14:10|487.04|484.64|487.15|484.75|487.15|484.75|487.04|484.64|0
1649927660000|2022-04-14 09:14:20|487.57|485.17|487.36|484.96|487.57|485.17|487.36|484.96|0
1649927670000|2022-04-14 09:14:30|487.15|484.75|486.52|484.12|487.15|484.75|486.52|484.12|0
1649927680000|2022-04-14 09:14:40|486.31|483.91|486.52|484.12|486.62|484.22|486.31|483.91|0
1649927690000|2022-04-14 09:14:50|486.41|484.01|486.1|483.7|486.41|484.01|486.1|483.7|0
1649927700000|2022-04-14 09:15:00|486.2|483.8|485.68|483.28|486.31|483.91|485.68|483.28|0
1649927710000|2022-04-14 09:15:10|485.47|483.07|485.89|483.49|485.89|483.49|485.47|483.07|0
1649927720000|2022-04-14 09:15:20|486.1|483.7|485.99|483.59|486.31|483.91|485.99|483.59|0
1649927730000|2022-04-14 09:15:30|485.68|483.28|485.68|483.28|485.78|483.38|485.68|483.28|0
1649927740000|2022-04-14 09:15:40|485.89|483.49|485.78|483.38|485.89|483.49|485.68|483.28|0
1649927750000|2022-04-14 09:15:50|485.68|483.28|486.1|483.7|486.1|483.7|485.68|483.28|0
1649927760000|2022-04-14 09:16:00|485.99|483.59|485.89|483.49|486.2|483.8|485.89|483.49|0
1649927770000|2022-04-14 09:16:10|485.68|483.28|485.68|483.28|485.68|483.28|485.57|483.17|0
1649927780000|2022-04-14 09:16:20|485.47|483.07|485.68|483.28|485.68|483.28|485.47|483.07|0
1649927790000|2022-04-14 09:16:30|485.78|483.38|485.99|483.59|485.99|483.59|485.68|483.28|0
1649927800000|2022-04-14 09:16:40|486.1|483.7|485.89|483.49|486.1|483.7|485.78|483.38|0
1649927810000|2022-04-14 09:16:50|485.99|483.59|486.52|484.12|486.52|484.12|485.99|483.59|0
1649927820000|2022-04-14 09:17:00|486.73|484.33|486.52|484.12|486.73|484.33|486.52|484.12|0
1649927830000|2022-04-14 09:17:10|486.31|483.91|486.41|484.01|486.41|484.01|486.31|483.91|0
1649927840000|2022-04-14 09:17:20|486.52|484.12|485.99|483.59|486.52|484.12|485.99|483.59|0
1649927850000|2022-04-14 09:17:30|486.31|483.91|486.41|484.01|486.41|484.01|486.31|483.91|0
1649927860000|2022-04-14 09:17:40|486.73|484.33|486.41|484.01|486.73|484.33|486.41|484.01|0
1649927870000|2022-04-14 09:17:50|486.52|484.12|486.52|484.12|486.52|484.12|486.52|484.12|0
1649927880000|2022-04-14 09:18:00|486.62|484.22|486.2|483.8|486.62|484.22|486.2|483.8|0
1649927890000|2022-04-14 09:18:10|485.99|483.59|486.1|483.7|486.1|483.7|485.89|483.49|0
1649927900000|2022-04-14 09:18:20|486.31|483.91|486.31|483.91|486.31|483.91|486.2|483.8|0
1649927910000|2022-04-14 09:18:30|486.2|483.8|486.31|483.91|486.31|483.91|486.2|483.8|0
1649927920000|2022-04-14 09:18:40|486.62|484.22|486.51|484.11|486.62|484.22|486.51|484.11|0
1649927930000|2022-04-14 09:18:50|486.41|484.01|486.31|483.91|486.41|484.01|486.31|483.91|0
1649927940000|2022-04-14 09:19:00|486.41|484.01|486.1|483.7|486.41|484.01|486.1|483.7|0
1649927950000|2022-04-14 09:19:10|485.68|483.28|485.68|483.28|485.78|483.38|485.68|483.28|0
1649927960000|2022-04-14 09:19:20|485.57|483.17|485.26|482.86|485.57|483.17|485.26|482.86|0
1649927980000|2022-04-14 09:19:40|485.47|483.07|485.26|482.86|485.47|483.07|485.26|482.86|0
1649927990000|2022-04-14 09:19:50|485.36|482.96|485.47|483.07|485.47|483.07|485.36|482.96|0
1649928000000|2022-04-14 09:20:00|485.68|483.28|485.89|483.49|485.89|483.49|485.57|483.17|0
1649928010000|2022-04-14 09:20:10|486.09|483.69|486.09|483.69|486.09|483.69|486.09|483.69|0
1649928020000|2022-04-14 09:20:20|485.89|483.49|485.47|483.07|485.89|483.49|485.47|483.07|0
1649928030000|2022-04-14 09:20:30|485.57|483.17|485.47|483.07|485.57|483.17|485.47|483.07|0
1649928040000|2022-04-14 09:20:40|485.68|483.28|485.68|483.28|485.68|483.28|485.68|483.28|0
1649928060000|2022-04-14 09:21:00|486.3|483.9|485.68|483.28|486.3|483.9|485.68|483.28|0
1649928070000|2022-04-14 09:21:10|485.88|483.48|485.78|483.38|485.88|483.48|485.78|483.38|0
1649928080000|2022-04-14 09:21:20|485.88|483.48|485.78|483.38|485.88|483.48|485.78|483.38|0
1649928090000|2022-04-14 09:21:30|485.68|483.28|486.09|483.69|486.09|483.69|485.68|483.28|0
1649928100000|2022-04-14 09:21:40|485.88|483.48|485.98|483.58|485.98|483.58|485.88|483.48|0
1649928110000|2022-04-14 09:21:50|485.88|483.48|485.88|483.48|486.09|483.69|485.88|483.48|0
1649928120000|2022-04-14 09:22:00|485.78|483.38|485.78|483.38|485.88|483.48|485.78|483.38|0
1649928130000|2022-04-14 09:22:10|485.88|483.48|485.98|483.58|485.98|483.58|485.88|483.48|0
1649928140000|2022-04-14 09:22:20|485.88|483.48|486.09|483.69|486.3|483.9|485.88|483.48|0
1649928150000|2022-04-14 09:22:30|486.3|483.9|486.09|483.69|486.3|483.9|486.09|483.69|0
1649928160000|2022-04-14 09:22:40|486.3|483.9|486.19|483.79|486.3|483.9|486.19|483.79|0
1649928170000|2022-04-14 09:22:50|486.3|483.9|486.09|483.69|486.3|483.9|486.09|483.69|0
1649928180000|2022-04-14 09:23:00|485.98|483.58|486.3|483.9|486.3|483.9|485.98|483.58|0
1649928190000|2022-04-14 09:23:10|486.51|484.11|486.19|483.79|486.51|484.11|486.19|483.79|0
1649928200000|2022-04-14 09:23:20|486.3|483.9|486.3|483.9|486.3|483.9|486.3|483.9|0
1649928220000|2022-04-14 09:23:40|486.4|484|486.4|484|486.4|484|486.4|484|0
1649928230000|2022-04-14 09:23:50|486.51|484.11|487.03|484.63|487.03|484.63|486.51|484.11|0
1649928240000|2022-04-14 09:24:00|486.93|484.53|486.72|484.32|486.93|484.53|486.72|484.32|0
1649928250000|2022-04-14 09:24:10|486.61|484.21|486.72|484.32|486.72|484.32|486.61|484.21|0
1649928260000|2022-04-14 09:24:20|486.61|484.21|486.3|483.9|486.61|484.21|486.3|483.9|0
1649928270000|2022-04-14 09:24:30|486.09|483.69|486.19|483.79|486.19|483.79|486.09|483.69|0
1649928280000|2022-04-14 09:24:40|486.3|483.9|486.51|484.11|486.51|484.11|486.3|483.9|0
1649928290000|2022-04-14 09:24:50|486.3|483.9|486.4|484|486.4|484|486.3|483.9|0
1649928300000|2022-04-14 09:25:00|486.51|484.11|486.72|484.32|486.72|484.32|486.51|484.11|0
1649928310000|2022-04-14 09:25:10|486.61|484.21|486.51|484.11|486.72|484.32|486.51|484.11|0
1649928320000|2022-04-14 09:25:20|486.61|484.21|486.61|484.21|486.72|484.32|486.61|484.21|0
1649928330000|2022-04-14 09:25:30|486.51|484.11|486.19|483.79|486.51|484.11|486.19|483.79|0
1649928340000|2022-04-14 09:25:40|486.09|483.69|486.09|483.69|486.09|483.69|486.09|483.69|0
1649928350000|2022-04-14 09:25:50|485.88|483.48|485.67|483.27|485.88|483.48|485.56|483.16|0
1649928360000|2022-04-14 09:26:00|485.88|483.48|485.88|483.48|485.88|483.48|485.88|483.48|0
1649928370000|2022-04-14 09:26:10|486.09|483.69|485.88|483.48|486.09|483.69|485.88|483.48|0
1649928380000|2022-04-14 09:26:20|486.09|483.69|485.88|483.48|486.09|483.69|485.88|483.48|0
1649928390000|2022-04-14 09:26:30|485.77|483.37|485.88|483.48|485.88|483.48|485.77|483.37|0
1649928400000|2022-04-14 09:26:40|485.98|483.58|485.88|483.48|485.98|483.58|485.88|483.48|0
1649928410000|2022-04-14 09:26:50|485.77|483.37|486.09|483.69|486.09|483.69|485.77|483.37|0
1649928420000|2022-04-14 09:27:00|485.88|483.48|485.46|483.06|485.88|483.48|485.46|483.06|0
1649928430000|2022-04-14 09:27:10|485.67|483.27|485.46|483.06|485.67|483.27|485.46|483.06|0
1649928440000|2022-04-14 09:27:20|485.77|483.37|485.67|483.27|485.77|483.37|485.67|483.27|0
1649928450000|2022-04-14 09:27:30|485.88|483.48|485.67|483.27|485.88|483.48|485.67|483.27|0
1649928460000|2022-04-14 09:27:40|485.46|483.06|485.56|483.16|485.56|483.16|485.46|483.06|0
1649928470000|2022-04-14 09:27:50|485.67|483.27|485.77|483.37|485.77|483.37|485.67|483.27|0
1649928480000|2022-04-14 09:28:00|485.67|483.27|485.67|483.27|485.67|483.27|485.67|483.27|0
1649928500000|2022-04-14 09:28:20|486.09|483.69|486.09|483.69|486.09|483.69|486.09|483.69|0
1649928510000|2022-04-14 09:28:30|485.88|483.48|485.88|483.48|485.88|483.48|485.88|483.48|0
1649928520000|2022-04-14 09:28:40|485.98|483.58|485.88|483.48|485.98|483.58|485.88|483.48|0
1649928530000|2022-04-14 09:28:50|485.98|483.58|485.98|483.58|485.98|483.58|485.98|483.58|0
1649928540000|2022-04-14 09:29:00|486.09|483.69|486.09|483.69|486.09|483.69|486.09|483.69|0
1649928550000|2022-04-14 09:29:10|486.3|483.9|486.19|483.79|486.3|483.9|486.19|483.79|0
1649928560000|2022-04-14 09:29:20|486.09|483.69|486.3|483.9|486.3|483.9|486.09|483.69|0
1649928570000|2022-04-14 09:29:30|486.19|483.79|486.09|483.69|486.19|483.79|486.09|483.69|0
1649928580000|2022-04-14 09:29:40|485.88|483.48|486.09|483.69|486.09|483.69|485.88|483.48|0
1649928590000|2022-04-14 09:29:50|485.88|483.48|486.3|483.9|486.51|484.11|485.88|483.48|0
1649928600000|2022-04-14 09:30:00|486.51|484.11|486.72|484.32|486.72|484.32|486.51|484.11|0
1649928610000|2022-04-14 09:30:10|486.61|484.21|486.09|483.69|486.61|484.21|486.09|483.69|0
1649928620000|2022-04-14 09:30:20|486.19|483.79|486.4|484|486.4|484|486.19|483.79|0
1649928630000|2022-04-14 09:30:30|486.3|483.9|486.72|484.32|486.72|484.32|486.3|483.9|0
1649928640000|2022-04-14 09:30:40|486.51|484.11|486.51|484.11|486.51|484.11|486.4|484|0
1649928650000|2022-04-14 09:30:50|486.61|484.21|486.51|484.11|486.61|484.21|486.51|484.11|0
1649928660000|2022-04-14 09:31:00|486.72|484.32|486.72|484.32|486.72|484.32|486.72|484.32|0
1649928670000|2022-04-14 09:31:10|486.93|484.53|486.51|484.11|486.93|484.53|486.51|484.11|0
1649928690000|2022-04-14 09:31:30|486.3|483.9|486.51|484.11|486.51|484.11|486.3|483.9|0
1649928700000|2022-04-14 09:31:40|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1649928710000|2022-04-14 09:31:50|486.72|484.32|486.4|484|486.72|484.32|486.4|484|0
1649928720000|2022-04-14 09:32:00|485.88|483.48|486.3|483.9|486.3|483.9|485.88|483.48|0
1649928730000|2022-04-14 09:32:10|486.4|484|486.4|484|486.4|484|486.3|483.9|0
1649928740000|2022-04-14 09:32:20|486.3|483.9|486.51|484.11|486.51|484.11|486.3|483.9|0
1649928760000|2022-04-14 09:32:40|486.61|484.21|486.72|484.32|486.72|484.32|486.61|484.21|0
1649928770000|2022-04-14 09:32:50|486.71|484.31|486.71|484.31|486.71|484.31|486.51|484.11|0
1649928780000|2022-04-14 09:33:00|486.51|484.11|486.71|484.31|486.71|484.31|486.51|484.11|0
1649928790000|2022-04-14 09:33:10|486.92|484.52|487.55|485.15|487.55|485.15|486.92|484.52|0
1649928800000|2022-04-14 09:33:20|487.76|485.36|487.76|485.36|487.76|485.36|487.76|485.36|0
1649928810000|2022-04-14 09:33:30|487.55|485.15|487.76|485.36|487.76|485.36|487.55|485.15|0
1649928820000|2022-04-14 09:33:40|487.55|485.15|487.55|485.15|487.65|485.25|487.55|485.15|0
1649928830000|2022-04-14 09:33:50|487.34|484.94|487.13|484.73|487.34|484.94|487.13|484.73|0
1649928840000|2022-04-14 09:34:00|487.34|484.94|487.55|485.15|487.55|485.15|487.34|484.94|0
1649928860000|2022-04-14 09:34:20|487.76|485.36|487.76|485.36|487.76|485.36|487.65|485.25|0
1649928870000|2022-04-14 09:34:30|487.55|485.15|487.76|485.36|487.76|485.36|487.55|485.15|0
1649928880000|2022-04-14 09:34:40|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1649928890000|2022-04-14 09:34:50|487.76|485.36|487.76|485.36|487.76|485.36|487.55|485.15|0
1649928900000|2022-04-14 09:35:00|487.65|485.25|487.65|485.25|487.65|485.25|487.65|485.25|0
1649928910000|2022-04-14 09:35:10|487.76|485.36|487.86|485.46|487.86|485.46|487.76|485.36|0
1649928920000|2022-04-14 09:35:20|487.97|485.57|488.18|485.78|488.18|485.78|487.86|485.46|0
1649928930000|2022-04-14 09:35:30|487.97|485.57|488.39|485.99|488.39|485.99|487.97|485.57|0
1649928940000|2022-04-14 09:35:40|488.18|485.78|488.39|485.99|488.39|485.99|488.18|485.78|0
1649928950000|2022-04-14 09:35:50|488.18|485.78|488.18|485.78|488.18|485.78|487.97|485.57|0
1649928960000|2022-04-14 09:36:00|488.39|485.99|488.18|485.78|488.39|485.99|488.18|485.78|0
1649928970000|2022-04-14 09:36:10|487.97|485.57|488.07|485.67|488.07|485.67|487.97|485.57|0
1649928980000|2022-04-14 09:36:20|488.18|485.78|488.39|485.99|488.39|485.99|488.18|485.78|0
1649928990000|2022-04-14 09:36:30|488.18|485.78|487.76|485.36|488.39|485.99|487.76|485.36|0
1649929000000|2022-04-14 09:36:40|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1649929010000|2022-04-14 09:36:50|488.18|485.78|488.18|485.78|488.18|485.78|487.97|485.57|0
1649929020000|2022-04-14 09:37:00|487.97|485.57|487.76|485.36|487.97|485.57|487.76|485.36|0
1649929030000|2022-04-14 09:37:10|487.86|485.46|487.97|485.57|487.97|485.57|487.86|485.46|0
1649929040000|2022-04-14 09:37:20|487.86|485.46|487.97|485.57|487.97|485.57|487.76|485.36|0
1649929050000|2022-04-14 09:37:30|488.18|485.78|487.97|485.57|488.18|485.78|487.97|485.57|0
1649929060000|2022-04-14 09:37:40|487.55|485.15|487.55|485.15|487.55|485.15|487.55|485.15|0
1649929080000|2022-04-14 09:38:00|487.65|485.25|487.55|485.15|487.65|485.25|487.55|485.15|0
1649929090000|2022-04-14 09:38:10|487.76|485.36|487.97|485.57|487.97|485.57|487.76|485.36|0
1649929110000|2022-04-14 09:38:30|488.18|485.78|487.97|485.57|488.18|485.78|487.97|485.57|0
1649929120000|2022-04-14 09:38:40|487.86|485.46|487.55|485.15|487.86|485.46|487.55|485.15|0
1649929130000|2022-04-14 09:38:50|487.65|485.25|487.55|485.15|487.65|485.25|487.55|485.15|0
1649929150000|2022-04-14 09:39:10|487.76|485.36|487.76|485.36|487.76|485.36|487.76|485.36|0
1649929160000|2022-04-14 09:39:20|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1649929170000|2022-04-14 09:39:30|488.18|485.78|487.97|485.57|488.18|485.78|487.97|485.57|0
1649929200000|2022-04-14 09:40:00|488.07|485.67|488.07|485.67|488.07|485.67|488.07|485.67|0
1649929210000|2022-04-14 09:40:10|487.97|485.57|487.97|485.57|487.97|485.57|487.86|485.46|0
1649929220000|2022-04-14 09:40:20|488.07|485.67|487.97|485.57|488.07|485.67|487.97|485.57|0
1649929240000|2022-04-14 09:40:40|488.18|485.78|488.39|485.99|488.39|485.99|488.18|485.78|0
1649929270000|2022-04-14 09:41:10|488.18|485.78|488.28|485.88|488.28|485.88|488.18|485.78|0
1649929280000|2022-04-14 09:41:20|488.39|485.99|487.97|485.57|488.39|485.99|487.97|485.57|0
1649929290000|2022-04-14 09:41:30|488.07|485.67|488.07|485.67|488.07|485.67|488.07|485.67|0
1649929300000|2022-04-14 09:41:40|488.18|485.78|487.76|485.36|488.18|485.78|487.55|485.15|0
1649929310000|2022-04-14 09:41:50|487.97|485.57|487.76|485.36|487.97|485.57|487.76|485.36|0
1649929320000|2022-04-14 09:42:00|487.55|485.15|487.76|485.36|487.76|485.36|487.55|485.15|0
1649929330000|2022-04-14 09:42:10|487.34|484.94|487.55|485.15|487.55|485.15|487.34|484.94|0
1649929340000|2022-04-14 09:42:20|487.76|485.36|487.97|485.57|487.97|485.57|487.65|485.25|0
1649929350000|2022-04-14 09:42:30|487.86|485.46|487.76|485.36|487.86|485.46|487.76|485.36|0
1649929360000|2022-04-14 09:42:40|487.86|485.46|487.76|485.36|487.86|485.46|487.76|485.36|0
1649929380000|2022-04-14 09:43:00|488.18|485.78|487.97|485.57|488.18|485.78|487.97|485.57|0
1649929400000|2022-04-14 09:43:20|488.07|485.67|487.86|485.46|488.07|485.67|487.86|485.46|0
1649929410000|2022-04-14 09:43:30|487.76|485.36|487.86|485.46|487.86|485.46|487.76|485.36|0
1649929420000|2022-04-14 09:43:40|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1649929440000|2022-04-14 09:44:00|488.18|485.78|488.17|485.77|488.18|485.78|487.97|485.57|0
1649929450000|2022-04-14 09:44:10|488.07|485.67|488.38|485.98|488.38|485.98|488.07|485.67|0
1649929460000|2022-04-14 09:44:20|488.28|485.88|488.28|485.88|488.28|485.88|488.28|485.88|0
1649929470000|2022-04-14 09:44:30|488.17|485.77|487.96|485.56|488.17|485.77|487.96|485.56|0
1649929480000|2022-04-14 09:44:40|488.17|485.77|487.76|485.36|488.17|485.77|487.76|485.36|0
1649929490000|2022-04-14 09:44:50|487.55|485.15|487.75|485.35|487.96|485.56|487.55|485.15|0
1649929500000|2022-04-14 09:45:00|487.65|485.25|487.65|485.25|487.65|485.25|487.65|485.25|0
1649929510000|2022-04-14 09:45:10|487.75|485.35|487.75|485.35|487.75|485.35|487.75|485.35|0
1649929530000|2022-04-14 09:45:30|487.65|485.25|487.44|485.04|487.65|485.25|487.44|485.04|0
1649929540000|2022-04-14 09:45:40|487.54|485.14|487.75|485.35|487.75|485.35|487.54|485.14|0
1649929560000|2022-04-14 09:46:00|487.33|484.93|487.54|485.14|487.54|485.14|487.33|484.93|0
1649929570000|2022-04-14 09:46:10|487.44|485.04|487.75|485.35|487.75|485.35|487.44|485.04|0
1649929580000|2022-04-14 09:46:20|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1649929590000|2022-04-14 09:46:30|488.17|485.77|488.17|485.77|488.17|485.77|488.17|485.77|0
1649929600000|2022-04-14 09:46:40|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1649929620000|2022-04-14 09:47:00|488.17|485.77|488.17|485.77|488.17|485.77|487.96|485.56|0
1649929660000|2022-04-14 09:47:40|488.06|485.66|488.17|485.77|488.17|485.77|488.06|485.66|0
1649929670000|2022-04-14 09:47:50|488.06|485.66|487.96|485.56|488.17|485.77|487.96|485.56|0
1649929680000|2022-04-14 09:48:00|488.06|485.66|487.75|485.35|488.06|485.66|487.75|485.35|0
1649929690000|2022-04-14 09:48:10|487.85|485.45|487.75|485.35|487.85|485.45|487.75|485.35|0
1649929710000|2022-04-14 09:48:30|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1649929720000|2022-04-14 09:48:40|487.85|485.45|487.75|485.35|487.85|485.45|487.75|485.35|0
1649929730000|2022-04-14 09:48:50|487.33|484.93|487.33|484.93|487.33|484.93|487.33|484.93|0
1649929740000|2022-04-14 09:49:00|487.54|485.14|487.54|485.14|487.54|485.14|487.54|485.14|0
1649929750000|2022-04-14 09:49:10|487.64|485.24|487.75|485.35|487.75|485.35|487.64|485.24|0
1649929760000|2022-04-14 09:49:20|487.54|485.14|487.75|485.35|487.75|485.35|487.54|485.14|0
1649929780000|2022-04-14 09:49:40|487.96|485.56|487.75|485.35|487.96|485.56|487.75|485.35|0
1649929790000|2022-04-14 09:49:50|487.96|485.56|487.85|485.45|487.96|485.56|487.85|485.45|0
1649929800000|2022-04-14 09:50:00|487.75|485.35|485.87|483.47|487.75|485.35|485.87|483.47|0
1649929810000|2022-04-14 09:50:10|487.22|484.82|486.07|483.67|487.33|484.93|486.07|483.67|0
1649929820000|2022-04-14 09:50:20|485.87|483.47|483.56|481.16|485.87|483.47|482.94|480.54|0
1649929830000|2022-04-14 09:50:30|484.61|482.21|484.61|482.21|484.61|482.21|484.61|482.21|0
1649929840000|2022-04-14 09:50:40|484.19|481.79|484.11|481.23|484.19|481.79|483.87|481.13|0
1649929850000|2022-04-14 09:50:50|484.22|481.34|485.27|482.39|485.27|482.39|484.22|481.34|0
1649929860000|2022-04-14 09:51:00|485.37|482.49|484.22|481.34|485.37|482.49|484.22|481.34|0
1649929870000|2022-04-14 09:51:10|484.43|481.55|484.43|481.55|484.43|481.55|484.43|481.55|0
1649929880000|2022-04-14 09:51:20|485.48|482.6|484.53|481.65|485.48|482.6|484.53|481.65|0
1649929890000|2022-04-14 09:51:30|484.22|481.34|484.85|481.97|485.06|482.18|484.22|481.34|0
1649929900000|2022-04-14 09:51:40|484.95|482.07|485.27|482.39|485.27|482.39|484.95|482.07|0
1649929910000|2022-04-14 09:51:50|485.06|482.18|485.27|482.39|485.27|482.39|485.06|482.18|0
1649929920000|2022-04-14 09:52:00|485.69|482.81|484.64|481.76|485.89|483.01|484.64|481.76|0
1649929930000|2022-04-14 09:52:10|484.85|481.97|485.27|482.39|485.37|482.49|484.85|481.97|0
1649929940000|2022-04-14 09:52:20|485.48|482.6|485.48|482.6|485.48|482.6|485.48|482.6|0
1649929950000|2022-04-14 09:52:30|485.37|482.49|485.37|482.49|485.48|482.6|485.37|482.49|0
1649929960000|2022-04-14 09:52:40|485.48|482.6|485.48|482.6|485.48|482.6|485.48|482.6|0
1649929970000|2022-04-14 09:52:50|485.69|482.81|486.1|483.22|486.1|483.22|485.69|482.81|0
1649929980000|2022-04-14 09:53:00|485.99|483.11|487.36|484.48|487.36|484.48|485.99|483.11|0
1649929990000|2022-04-14 09:53:10|487.15|484.27|487.15|484.27|487.36|484.48|487.15|484.27|0
1649930000000|2022-04-14 09:53:20|487.36|484.48|486.94|484.06|487.36|484.48|486.73|483.85|0
1649930010000|2022-04-14 09:53:30|487.15|484.27|486.73|483.85|487.15|484.27|486.73|483.85|0
1649930020000|2022-04-14 09:53:40|486.94|484.06|486.73|483.85|486.94|484.06|486.73|483.85|0
1649930040000|2022-04-14 09:54:00|486.52|483.64|486.94|484.06|486.94|484.06|486.52|483.64|0
1649930050000|2022-04-14 09:54:10|487.15|484.27|487.15|484.27|487.15|484.27|487.15|484.27|0
1649930060000|2022-04-14 09:54:20|486.73|483.85|486.28|483.88|486.73|483.88|486.28|483.64|0
1649930070000|2022-04-14 09:54:30|486.7|484.3|486.7|484.3|486.7|484.3|486.7|484.3|0
1649930080000|2022-04-14 09:54:40|486.59|484.19|486.7|484.3|486.7|484.3|486.49|484.09|0
1649930090000|2022-04-14 09:54:50|487.12|484.72|486.91|484.51|487.12|484.72|486.91|484.51|0
1649930100000|2022-04-14 09:55:00|487.12|484.72|487.33|484.93|487.33|484.93|487.12|484.72|0
1649930110000|2022-04-14 09:55:10|487.54|485.14|486.91|484.51|487.54|485.14|486.91|484.51|0
1649930120000|2022-04-14 09:55:20|487.75|485.35|487.75|485.35|487.96|485.56|487.75|485.35|0
1649930130000|2022-04-14 09:55:30|487.96|485.56|488.06|485.66|488.06|485.66|487.96|485.56|0
1649930140000|2022-04-14 09:55:40|488.38|485.98|488.17|485.77|488.38|485.98|488.17|485.77|0
1649930150000|2022-04-14 09:55:50|488.38|485.98|488.38|485.98|488.59|486.19|488.38|485.98|0
1649930160000|2022-04-14 09:56:00|487.96|485.56|487.96|485.56|488.17|485.77|487.96|485.56|0
1649930170000|2022-04-14 09:56:10|488.17|485.77|487.96|485.56|488.17|485.77|487.96|485.56|0
1649930180000|2022-04-14 09:56:20|488.17|485.77|487.96|485.56|488.17|485.77|487.96|485.56|0
1649930190000|2022-04-14 09:56:30|488.17|485.77|488.17|485.77|488.17|485.77|488.17|485.77|0
1649930210000|2022-04-14 09:56:50|487.96|485.56|488.06|485.66|488.17|485.77|487.96|485.56|0
1649930220000|2022-04-14 09:57:00|488.17|485.77|488.38|485.98|488.38|485.98|487.96|485.56|0
1649930230000|2022-04-14 09:57:10|488.17|485.77|488.38|485.98|488.38|485.98|488.17|485.77|0
1649930240000|2022-04-14 09:57:20|488.59|486.19|488.59|486.19|488.59|486.19|488.38|485.98|0
1649930250000|2022-04-14 09:57:30|487.96|485.56|487.54|485.14|487.96|485.56|487.54|485.14|0
1649930260000|2022-04-14 09:57:40|487.64|485.24|487.54|485.14|487.75|485.35|487.54|485.14|0
1649930270000|2022-04-14 09:57:50|487.33|484.93|487.33|484.93|487.33|484.93|487.33|484.93|0
1649930280000|2022-04-14 09:58:00|487.75|485.35|487.96|485.56|487.96|485.56|487.75|485.35|0
1649930290000|2022-04-14 09:58:10|488.06|485.66|487.96|485.56|488.06|485.66|487.96|485.56|0
1649930300000|2022-04-14 09:58:20|487.75|485.35|487.54|485.14|487.75|485.35|487.54|485.14|0
1649930310000|2022-04-14 09:58:30|487.64|485.24|487.54|485.14|487.64|485.24|487.54|485.14|0
1649930340000|2022-04-14 09:59:00|487.75|485.35|487.75|485.35|487.75|485.35|487.75|485.35|0
1649930350000|2022-04-14 09:59:10|487.96|485.56|487.85|485.45|487.96|485.56|487.85|485.45|0
1649930360000|2022-04-14 09:59:20|487.96|485.56|487.96|485.56|487.96|485.56|487.96|485.56|0
1649930370000|2022-04-14 09:59:30|487.85|485.45|487.75|485.35|488.16|485.76|487.75|485.35|0
1649930390000|2022-04-14 09:59:50|487.95|485.55|488.16|485.76|488.16|485.76|487.95|485.55|0
1649930400000|2022-04-14 10:00:00|487.95|485.55|487.74|485.34|487.95|485.55|487.74|485.34|0
1649930410000|2022-04-14 10:00:10|487.64|485.24|487.54|485.14|487.64|485.24|487.54|485.14|0
1649930420000|2022-04-14 10:00:20|487.74|485.34|487.74|485.34|487.74|485.34|487.74|485.34|0
1649930440000|2022-04-14 10:00:40|488.16|485.76|488.58|486.18|488.58|486.18|488.16|485.76|0
1649930450000|2022-04-14 10:00:50|488.79|486.39|488.79|486.39|488.79|486.39|488.79|486.39|0
1649930460000|2022-04-14 10:01:00|488.58|486.18|488.16|485.76|488.58|486.18|488.05|485.65|0
1649930480000|2022-04-14 10:01:20|487.95|485.55|488.16|485.76|488.16|485.76|487.74|485.34|0
1649930490000|2022-04-14 10:01:30|488.05|485.65|487.95|485.55|488.16|485.76|487.95|485.55|0
1649930500000|2022-04-14 10:01:40|488.16|485.76|488.05|485.65|488.16|485.76|488.05|485.65|0
1649930510000|2022-04-14 10:01:50|487.95|485.55|487.95|485.55|487.95|485.55|487.95|485.55|0
1649930530000|2022-04-14 10:02:10|488.05|485.65|487.74|485.34|488.05|485.65|487.74|485.34|0
1649930540000|2022-04-14 10:02:20|487.95|485.55|488.16|485.76|488.16|485.76|487.95|485.55|0
1649930550000|2022-04-14 10:02:30|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1649930560000|2022-04-14 10:02:40|488.89|486.49|489.21|486.81|489.21|486.81|488.79|486.39|0
1649930570000|2022-04-14 10:02:50|489|486.6|488.79|486.39|489|486.6|488.79|486.39|0
1649930580000|2022-04-14 10:03:00|489|486.6|489|486.6|489|486.6|489|486.6|0
1649930590000|2022-04-14 10:03:10|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1649930600000|2022-04-14 10:03:20|489|486.6|489.63|487.23|489.63|487.23|489|486.6|0
1649930610000|2022-04-14 10:03:30|489.84|487.44|489.42|487.02|489.84|487.44|489.42|487.02|0
1649930620000|2022-04-14 10:03:40|489.52|487.12|489.1|486.7|489.52|487.12|489.1|486.7|0
1649930630000|2022-04-14 10:03:50|489|486.6|489.42|487.02|489.42|487.02|489|486.6|0
1649930640000|2022-04-14 10:04:00|489.31|486.91|489.21|486.81|489.31|486.91|489.21|486.81|0
1649930660000|2022-04-14 10:04:20|489.1|486.7|489.1|486.7|489.1|486.7|489.1|486.7|0
1649930670000|2022-04-14 10:04:30|489|486.6|489|486.6|489|486.6|489|486.6|0
1649930680000|2022-04-14 10:04:40|489.42|487.02|489.84|487.44|489.84|487.44|489.42|487.02|0
1649930690000|2022-04-14 10:04:50|489.63|487.23|489.63|487.23|489.63|487.23|489.63|487.23|0
1649930700000|2022-04-14 10:05:00|489.84|487.44|489.84|487.44|489.84|487.44|489.84|487.44|0
1649930710000|2022-04-14 10:05:10|489.73|487.33|489.63|487.23|489.73|487.33|489.63|487.23|0
1649930720000|2022-04-14 10:05:20|489.42|487.02|489.21|486.81|489.42|487.02|489.21|486.81|0
1649930730000|2022-04-14 10:05:30|489.31|486.91|489.42|487.02|489.42|487.02|489.31|486.91|0
1649930740000|2022-04-14 10:05:40|489.31|486.91|489.42|487.02|489.42|487.02|489.31|486.91|0
1649930750000|2022-04-14 10:05:50|489.21|486.81|488.79|486.39|489.21|486.81|488.79|486.39|0
1649930760000|2022-04-14 10:06:00|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1649930770000|2022-04-14 10:06:10|488.37|485.97|488.37|485.97|488.37|485.97|488.37|485.97|0
1649930780000|2022-04-14 10:06:20|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1649930810000|2022-04-14 10:06:50|488.79|486.39|488.79|486.39|488.79|486.39|488.79|486.39|0
1649930820000|2022-04-14 10:07:00|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1649930830000|2022-04-14 10:07:10|488.79|486.39|489.21|486.81|489.21|486.81|488.79|486.39|0
1649930840000|2022-04-14 10:07:20|489|486.6|489.21|486.81|489.21|486.81|489|486.6|0
1649930850000|2022-04-14 10:07:30|489.42|487.02|489.21|486.81|489.42|487.02|489.1|486.7|0
1649930860000|2022-04-14 10:07:40|489.42|487.02|489.31|486.91|489.42|487.02|489.21|486.81|0
1649930870000|2022-04-14 10:07:50|489.63|487.23|489.42|487.02|489.84|487.44|489.42|487.02|0
1649930880000|2022-04-14 10:08:00|489.52|487.12|489.42|487.02|489.52|487.12|489.42|487.02|0
1649930890000|2022-04-14 10:08:10|489.63|487.23|489.63|487.23|489.84|487.44|489.63|487.23|0
1649930900000|2022-04-14 10:08:20|489.52|487.12|489.63|487.23|489.63|487.23|489.42|487.02|0
1649930910000|2022-04-14 10:08:30|489.52|487.12|489.63|487.23|489.63|487.23|489.52|487.12|0
1649930920000|2022-04-14 10:08:40|489.42|487.02|489.42|487.02|489.42|487.02|489.42|487.02|0
1649930930000|2022-04-14 10:08:50|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1649930950000|2022-04-14 10:09:10|489.31|486.91|489.21|486.81|489.31|486.91|489.21|486.81|0
1649930960000|2022-04-14 10:09:20|489.42|487.02|489.31|486.91|489.42|487.02|489.31|486.91|0
1649930970000|2022-04-14 10:09:30|489.21|486.81|489.42|487.02|489.42|487.02|489.21|486.81|0
1649930980000|2022-04-14 10:09:40|489.21|486.81|489.42|487.02|489.42|487.02|489.21|486.81|0
1649930990000|2022-04-14 10:09:50|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1649931000000|2022-04-14 10:10:00|489.1|486.7|489|486.6|489.1|486.7|489|486.6|0
1649931010000|2022-04-14 10:10:10|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1649931020000|2022-04-14 10:10:20|489|486.6|489|486.6|489|486.6|489|486.6|0
1649931030000|2022-04-14 10:10:30|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1649931040000|2022-04-14 10:10:40|489|486.6|489.21|486.81|489.21|486.81|489|486.6|0
1649931050000|2022-04-14 10:10:50|489.42|487.02|489.21|486.81|489.42|487.02|489.21|486.81|0
1649931060000|2022-04-14 10:11:00|489|486.6|489|486.6|489|486.6|489|486.6|0
1649931070000|2022-04-14 10:11:10|488.79|486.39|489|486.6|489|486.6|488.79|486.39|0
1649931100000|2022-04-14 10:11:40|489.1|486.7|489.1|486.7|489.1|486.7|489.1|486.7|0
1649931110000|2022-04-14 10:11:50|489.52|487.12|489.42|487.02|489.84|487.44|489.42|487.02|0
1649931120000|2022-04-14 10:12:00|489.63|487.23|489.42|487.02|489.63|487.23|489.42|487.02|0
1649931130000|2022-04-14 10:12:10|489.52|487.12|489.42|487.02|489.63|487.23|489.42|487.02|0
1649931140000|2022-04-14 10:12:20|488.79|486.39|488.37|485.97|488.79|486.39|488.37|485.97|0
1649931150000|2022-04-14 10:12:30|488.05|485.65|488.37|485.97|488.58|486.18|488.05|485.65|0
1649931160000|2022-04-14 10:12:40|488.58|486.18|488.16|485.76|488.58|486.18|488.16|485.76|0
1649931170000|2022-04-14 10:12:50|488.79|486.39|488.58|486.18|488.79|486.39|488.58|486.18|0
1649931180000|2022-04-14 10:13:00|488.79|486.39|488.79|486.39|489|486.6|488.79|486.39|0
1649931190000|2022-04-14 10:13:10|488.68|486.28|488.79|486.39|488.79|486.39|488.68|486.28|0
1649931200000|2022-04-14 10:13:20|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1649931210000|2022-04-14 10:13:30|488.37|485.97|488.37|485.97|488.37|485.97|488.37|485.97|0
1649931220000|2022-04-14 10:13:40|488.16|485.76|488.16|485.76|488.26|485.86|488.16|485.76|0
1649931240000|2022-04-14 10:14:00|487.95|485.55|487.74|485.34|487.95|485.55|487.74|485.34|0
1649931250000|2022-04-14 10:14:10|487.32|484.92|487.32|484.92|487.32|484.92|487.32|484.92|0
1649931260000|2022-04-14 10:14:20|487.21|484.81|487.53|485.13|487.53|485.13|487.21|484.81|0
1649931270000|2022-04-14 10:14:30|487.63|485.23|487.53|485.13|487.63|485.23|487.53|485.13|0
1649931280000|2022-04-14 10:14:40|487.74|485.34|487.74|485.34|487.74|485.34|487.53|485.13|0
1649931290000|2022-04-14 10:14:50|487.94|485.54|487.94|485.54|487.94|485.54|487.94|485.54|0
1649931300000|2022-04-14 10:15:00|488.15|485.75|487.94|485.54|488.15|485.75|487.94|485.54|0
1649931320000|2022-04-14 10:15:20|488.36|485.96|488.57|486.17|488.57|486.17|488.36|485.96|0
1649931330000|2022-04-14 10:15:30|488.78|486.38|488.99|486.59|488.99|486.59|488.78|486.38|0
1649931340000|2022-04-14 10:15:40|488.88|486.48|488.46|486.06|488.88|486.48|488.46|486.06|0
1649931350000|2022-04-14 10:15:50|488.25|485.85|488.15|485.75|488.25|485.85|488.15|485.75|0
1649931370000|2022-04-14 10:16:10|487.94|485.54|488.15|485.75|488.15|485.75|487.94|485.54|0
1649931390000|2022-04-14 10:16:30|487.94|485.54|487.73|485.33|487.94|485.54|487.73|485.33|0
1649931400000|2022-04-14 10:16:40|487.94|485.54|487.73|485.33|487.94|485.54|487.73|485.33|0
1649931410000|2022-04-14 10:16:50|487.94|485.54|487.94|485.54|487.94|485.54|487.94|485.54|0
1649931420000|2022-04-14 10:17:00|487.73|485.33|487.94|485.54|488.15|485.75|487.73|485.33|0
1649931430000|2022-04-14 10:17:10|487.83|485.43|487.83|485.43|487.83|485.43|487.83|485.43|0
1649931440000|2022-04-14 10:17:20|487.73|485.33|487.94|485.54|487.94|485.54|487.73|485.33|0
1649931450000|2022-04-14 10:17:30|487.73|485.33|487.73|485.33|487.73|485.33|487.73|485.33|0
1649931460000|2022-04-14 10:17:40|487.52|485.12|487.52|485.12|487.52|485.12|487.52|485.12|0
1649931470000|2022-04-14 10:17:50|487.73|485.33|487.52|485.12|487.83|485.43|487.52|485.12|0
1649931490000|2022-04-14 10:18:10|487.31|484.91|487.1|484.7|487.31|484.91|487.1|484.7|0
1649931500000|2022-04-14 10:18:20|486.89|484.49|486.99|484.59|486.99|484.59|486.68|484.28|0
1649931510000|2022-04-14 10:18:30|487.31|484.91|487.52|485.12|487.73|485.33|487.31|484.91|0
1649931520000|2022-04-14 10:18:40|487.31|484.91|487.52|485.12|487.52|485.12|487.31|484.91|0
1649931530000|2022-04-14 10:18:50|487.73|485.33|487.52|485.12|487.73|485.33|487.52|485.12|0
1649931540000|2022-04-14 10:19:00|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1649931550000|2022-04-14 10:19:10|487.1|484.7|487.31|484.91|487.31|484.91|487.1|484.7|0
1649931560000|2022-04-14 10:19:20|487.52|485.12|487.31|484.91|487.52|485.12|487.31|484.91|0
1649931570000|2022-04-14 10:19:30|487.52|485.12|487.31|484.91|487.52|485.12|487.31|484.91|0
1649931580000|2022-04-14 10:19:40|487.41|485.01|487.1|484.7|487.41|485.01|487.1|484.7|0
1649931590000|2022-04-14 10:19:50|487.2|484.8|487.31|484.91|487.52|485.12|487.2|484.8|0
1649931600000|2022-04-14 10:20:00|487.2|484.8|487.1|484.7|487.31|484.91|487.1|484.7|0
1649931610000|2022-04-14 10:20:10|487.31|484.91|487.1|484.7|487.31|484.91|487.1|484.7|0
1649931630000|2022-04-14 10:20:30|486.89|484.49|486.89|484.49|486.89|484.49|486.89|484.49|0
1649931640000|2022-04-14 10:20:40|486.68|484.28|487.31|484.91|487.31|484.91|486.68|484.28|0
1649931650000|2022-04-14 10:20:50|487.41|485.01|487.52|485.12|487.52|485.12|487.41|485.01|0
1649931660000|2022-04-14 10:21:00|487.94|485.54|488.15|485.75|488.15|485.75|487.94|485.54|0
1649931670000|2022-04-14 10:21:10|487.94|485.54|487.52|485.12|487.94|485.54|487.52|485.12|0
1649931680000|2022-04-14 10:21:20|487.73|485.33|487.73|485.33|487.73|485.33|487.62|485.22|0
1649931700000|2022-04-14 10:21:40|487.94|485.54|488.04|485.64|488.04|485.64|487.94|485.54|0
1649931710000|2022-04-14 10:21:50|487.94|485.54|487.94|485.54|488.15|485.75|487.94|485.54|0
1649931720000|2022-04-14 10:22:00|488.15|485.75|488.36|485.96|488.36|485.96|488.15|485.75|0
1649931730000|2022-04-14 10:22:10|488.15|485.75|488.36|485.96|488.36|485.96|488.15|485.75|0
1649931740000|2022-04-14 10:22:20|488.46|486.06|488.04|485.64|488.46|486.06|488.04|485.64|0
1649931750000|2022-04-14 10:22:30|488.15|485.75|488.36|485.96|488.36|485.96|488.15|485.75|0
1649931770000|2022-04-14 10:22:50|488.25|485.85|488.15|485.75|488.25|485.85|488.15|485.75|0
1649931780000|2022-04-14 10:23:00|488.36|485.96|487.52|485.12|488.36|485.96|487.52|485.12|0
1649931790000|2022-04-14 10:23:10|487.31|484.91|487.1|484.7|487.31|484.91|486.89|484.49|0
1649931800000|2022-04-14 10:23:20|486.89|484.49|486.89|484.49|486.89|484.49|486.89|484.49|0
1649931810000|2022-04-14 10:23:30|487.1|484.7|487.31|484.91|487.31|484.91|487.1|484.7|0
1649931820000|2022-04-14 10:23:40|487.1|484.7|487.52|485.12|487.52|485.12|487.1|484.7|0
1649931830000|2022-04-14 10:23:50|487.31|484.91|487.31|484.91|487.52|485.12|487.31|484.91|0
1649931840000|2022-04-14 10:24:00|487.1|484.7|487.31|484.91|487.31|484.91|487.1|484.7|0
1649931870000|2022-04-14 10:24:30|487.52|485.12|487.31|484.91|487.73|485.33|487.31|484.91|0
1649931880000|2022-04-14 10:24:40|487.52|485.12|487.52|485.12|487.52|485.12|487.52|485.12|0
1649931890000|2022-04-14 10:24:50|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1649931900000|2022-04-14 10:25:00|487.52|485.12|487.52|485.12|487.52|485.12|487.52|485.12|0
1649931910000|2022-04-14 10:25:10|487.73|485.33|487.52|485.12|487.94|485.54|487.52|485.12|0
1649931920000|2022-04-14 10:25:20|487.73|485.33|487.31|484.91|487.73|485.33|487.31|484.91|0
1649931930000|2022-04-14 10:25:30|487.1|484.7|487.1|484.7|487.1|484.7|486.89|484.49|0
1649931940000|2022-04-14 10:25:40|487.2|484.8|487.2|484.8|487.31|484.91|487.1|484.7|0
1649931950000|2022-04-14 10:25:50|487.31|484.91|487.31|484.91|487.31|484.91|487.2|484.8|0
1649931960000|2022-04-14 10:26:00|487.52|485.12|487.52|485.12|487.52|485.12|487.52|485.12|0
1649931970000|2022-04-14 10:26:10|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1649931980000|2022-04-14 10:26:20|487.52|485.12|487.31|484.91|487.52|485.12|487.31|484.91|0
1649931990000|2022-04-14 10:26:30|487.52|485.12|487.31|484.91|487.52|485.12|487.31|484.91|0
1649932000000|2022-04-14 10:26:40|487.52|485.12|487.52|485.12|487.52|485.12|487.52|485.12|0
1649932010000|2022-04-14 10:26:50|487.31|484.91|487.31|484.91|487.52|485.12|487.31|484.91|0
1649932020000|2022-04-14 10:27:00|487.52|485.12|487.31|484.91|487.52|485.12|487.31|484.91|0
1649932030000|2022-04-14 10:27:10|487.52|485.12|487.31|484.91|487.52|485.12|487.31|484.91|0
1649932040000|2022-04-14 10:27:20|487.1|484.7|486.99|484.59|487.1|484.7|486.99|484.59|0
1649932050000|2022-04-14 10:27:30|487.1|484.7|486.89|484.49|487.1|484.7|486.89|484.49|0
1649932060000|2022-04-14 10:27:40|486.68|484.28|487.1|484.7|487.1|484.7|486.68|484.28|0
1649932070000|2022-04-14 10:27:50|486.89|484.49|486.99|484.59|486.99|484.59|486.89|484.49|0
1649932080000|2022-04-14 10:28:00|486.89|484.49|486.26|483.86|486.89|484.49|486.26|483.86|0
1649932090000|2022-04-14 10:28:10|486.68|484.28|486.47|484.07|486.68|484.28|486.26|483.86|0
1649932110000|2022-04-14 10:28:30|486.36|483.96|486.36|483.96|486.36|483.96|486.36|483.96|0
1649932120000|2022-04-14 10:28:40|486.47|484.07|486.47|484.07|486.68|484.28|486.47|484.07|0
1649932130000|2022-04-14 10:28:50|486.68|484.28|487.1|484.7|487.1|484.7|486.68|484.28|0
1649932140000|2022-04-14 10:29:00|486.89|484.49|486.89|484.49|486.89|484.49|486.89|484.49|0
1649932150000|2022-04-14 10:29:10|486.99|484.59|486.99|484.59|486.99|484.59|486.99|484.59|0
1649932160000|2022-04-14 10:29:20|486.89|484.49|486.78|484.38|486.89|484.49|486.78|484.38|0
1649932170000|2022-04-14 10:29:30|486.68|484.28|486.78|484.38|486.89|484.49|486.68|484.28|0
1649932180000|2022-04-14 10:29:40|486.89|484.49|486.89|484.49|486.89|484.49|486.68|484.28|0
1649932190000|2022-04-14 10:29:50|487.1|484.7|486.89|484.49|487.1|484.7|486.89|484.49|0
1649932200000|2022-04-14 10:30:00|487.31|484.91|487.52|485.12|487.52|485.12|487.31|484.91|0
1649932220000|2022-04-14 10:30:20|487.31|484.91|487.2|484.8|487.31|484.91|487.1|484.7|0
1649932230000|2022-04-14 10:30:30|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1649932240000|2022-04-14 10:30:40|487.1|484.7|486.89|484.49|487.1|484.7|486.89|484.49|0
1649932250000|2022-04-14 10:30:50|486.68|484.28|486.89|484.49|486.89|484.49|486.68|484.28|0
1649932260000|2022-04-14 10:31:00|486.78|484.38|486.89|484.49|486.89|484.49|486.68|484.28|0
1649932290000|2022-04-14 10:31:30|486.68|484.28|486.47|484.07|486.89|484.49|486.47|484.07|0
1649932300000|2022-04-14 10:31:40|486.68|484.28|486.47|484.07|486.68|484.28|486.47|484.07|0
1649932310000|2022-04-14 10:31:50|486.26|483.86|486.26|483.86|486.26|483.86|486.26|483.86|0
1649932320000|2022-04-14 10:32:00|486.36|483.96|485.84|483.44|486.36|483.96|485.84|483.44|0
1649932330000|2022-04-14 10:32:10|485.63|483.23|485.84|483.44|485.84|483.44|485.63|483.23|0
1649932350000|2022-04-14 10:32:30|486.05|483.65|486.05|483.65|486.05|483.65|485.84|483.44|0
1649932360000|2022-04-14 10:32:40|485.84|483.44|486.05|483.65|486.05|483.65|485.84|483.44|0
1649932370000|2022-04-14 10:32:50|485.84|483.44|485.73|483.33|485.84|483.44|485.73|483.33|0
1649932380000|2022-04-14 10:33:00|485.84|483.44|485.94|483.54|485.94|483.54|485.73|483.33|0
1649932390000|2022-04-14 10:33:10|486.05|483.65|485.63|483.23|486.05|483.65|485.63|483.23|0
1649932410000|2022-04-14 10:33:30|485.52|483.12|485.1|482.7|485.63|483.23|485.1|482.7|0
1649932420000|2022-04-14 10:33:40|485.21|482.81|484.16|481.76|485.21|482.81|484.16|481.76|0
1649932430000|2022-04-14 10:33:50|484.26|481.86|483.74|481.34|484.37|481.97|483.74|481.34|0
1649932450000|2022-04-14 10:34:10|483.64|481.24|483.53|481.13|483.64|481.24|483.53|481.13|0
1649932460000|2022-04-14 10:34:20|483.74|481.34|483.74|481.34|483.74|481.34|483.74|481.34|0
1649932470000|2022-04-14 10:34:30|483.53|481.13|483.53|481.13|483.63|481.23|483.53|481.13|0
1649932480000|2022-04-14 10:34:40|483.74|481.34|483.74|481.34|483.74|481.34|483.63|481.23|0
1649932490000|2022-04-14 10:34:50|483.95|481.55|483.95|481.55|484.16|481.76|483.95|481.55|0
1649932500000|2022-04-14 10:35:00|483.74|481.34|484.16|481.76|484.16|481.76|483.74|481.34|0
1649932510000|2022-04-14 10:35:10|484.05|481.65|484.16|481.76|484.16|481.76|483.95|481.55|0
1649932520000|2022-04-14 10:35:20|484.26|481.86|484.26|481.86|484.37|481.97|483.95|481.55|0
1649932530000|2022-04-14 10:35:30|484.37|481.97|484.16|481.76|484.37|481.97|484.16|481.76|0
1649932540000|2022-04-14 10:35:40|484.37|481.97|484.37|481.97|484.37|481.97|484.37|481.97|0
1649932550000|2022-04-14 10:35:50|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1649932560000|2022-04-14 10:36:00|484.05|481.65|484.37|481.97|484.37|481.97|484.05|481.65|0
1649932570000|2022-04-14 10:36:10|484.16|481.76|483.95|481.55|484.16|481.76|483.95|481.55|0
1649932580000|2022-04-14 10:36:20|483.84|481.44|483.84|481.44|483.84|481.44|483.84|481.44|0
1649932590000|2022-04-14 10:36:30|483.95|481.55|484.16|481.76|484.16|481.76|483.95|481.55|0
1649932600000|2022-04-14 10:36:40|484.37|481.97|484.16|481.76|484.37|481.97|484.16|481.76|0
1649932610000|2022-04-14 10:36:50|484.37|481.97|484.37|481.97|484.58|482.18|484.37|481.97|0
1649932620000|2022-04-14 10:37:00|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1649932630000|2022-04-14 10:37:10|484.79|482.39|484.79|482.39|484.79|482.39|484.79|482.39|0
1649932640000|2022-04-14 10:37:20|484.58|482.18|484.37|481.97|484.58|482.18|484.37|481.97|0
1649932650000|2022-04-14 10:37:30|484.26|481.86|484.26|481.86|484.37|481.97|484.26|481.86|0
1649932660000|2022-04-14 10:37:40|484.16|481.76|484.37|481.97|484.37|481.97|484.16|481.76|0
1649932670000|2022-04-14 10:37:50|484.26|481.86|484.37|481.97|484.37|481.97|484.26|481.86|0
1649932680000|2022-04-14 10:38:00|484.26|481.86|484.26|481.86|484.26|481.86|484.26|481.86|0
1649932690000|2022-04-14 10:38:10|484.16|481.76|484.16|481.76|484.16|481.76|483.95|481.55|0
1649932700000|2022-04-14 10:38:20|484.37|481.97|484.58|482.18|484.58|482.18|484.37|481.97|0
1649932710000|2022-04-14 10:38:30|484.47|482.07|484.47|482.07|484.58|482.18|484.47|482.07|0
1649932720000|2022-04-14 10:38:40|484.58|482.18|484.58|482.18|484.79|482.39|484.58|482.18|0
1649932730000|2022-04-14 10:38:50|484.37|481.97|484.37|481.97|484.37|481.97|484.37|481.97|0
1649932740000|2022-04-14 10:39:00|483.95|481.55|484.05|481.65|484.16|481.76|483.95|481.55|0
1649932750000|2022-04-14 10:39:10|484.16|481.76|484.37|481.97|484.37|481.97|484.16|481.76|0
1649932760000|2022-04-14 10:39:20|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1649932770000|2022-04-14 10:39:30|484.05|481.65|484.05|481.65|484.05|481.65|484.05|481.65|0
1649932780000|2022-04-14 10:39:40|484.16|481.76|484.26|481.86|484.26|481.86|483.95|481.55|0
1649932790000|2022-04-14 10:39:50|484.16|481.76|483.95|481.55|484.26|481.86|483.95|481.55|0
1649932800000|2022-04-14 10:40:00|484.16|481.76|484.16|481.76|484.16|481.76|484.05|481.65|0
1649932810000|2022-04-14 10:40:10|484.37|481.97|484.16|481.76|484.37|481.97|484.16|481.76|0
1649932820000|2022-04-14 10:40:20|484.37|481.97|484.05|481.65|484.37|481.97|484.05|481.65|0
1649932830000|2022-04-14 10:40:30|484.16|481.76|484.37|481.97|484.37|481.97|484.16|481.76|0
1649932840000|2022-04-14 10:40:40|484.16|481.76|484.37|481.97|484.37|481.97|484.16|481.76|0
1649932850000|2022-04-14 10:40:50|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1649932860000|2022-04-14 10:41:00|484.47|482.07|484.47|482.07|484.47|482.07|484.47|482.07|0
1649932870000|2022-04-14 10:41:10|484.58|482.18|484.79|482.39|484.79|482.39|484.58|482.18|0
1649932880000|2022-04-14 10:41:20|484.78|482.38|484.78|482.38|484.89|482.49|484.78|482.38|0
1649932890000|2022-04-14 10:41:30|485.2|482.8|485.3|482.9|485.3|482.9|485.2|482.8|0
1649932900000|2022-04-14 10:41:40|485.41|483.01|485.41|483.01|485.41|483.01|485.3|482.9|0
1649932910000|2022-04-14 10:41:50|485.51|483.11|485.62|483.22|485.62|483.22|485.51|483.11|0
1649932920000|2022-04-14 10:42:00|486.04|483.64|485.83|483.43|486.04|483.64|485.83|483.43|0
1649932930000|2022-04-14 10:42:10|486.04|483.64|486.04|483.64|486.04|483.64|485.93|483.53|0
1649932940000|2022-04-14 10:42:20|485.93|483.53|486.04|483.64|486.04|483.64|485.93|483.53|0
1649932950000|2022-04-14 10:42:30|485.93|483.53|485.93|483.53|485.93|483.53|485.93|483.53|0
1649932960000|2022-04-14 10:42:40|486.04|483.64|486.04|483.64|486.04|483.64|485.93|483.53|0
1649932970000|2022-04-14 10:42:50|485.83|483.43|485.93|483.53|485.93|483.53|485.83|483.43|0
1649932980000|2022-04-14 10:43:00|485.83|483.43|486.04|483.64|486.04|483.64|485.83|483.43|0
1649932990000|2022-04-14 10:43:10|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1649933000000|2022-04-14 10:43:20|486.04|483.64|485.93|483.53|486.04|483.64|485.93|483.53|0
1649933010000|2022-04-14 10:43:30|486.04|483.64|485.93|483.53|486.04|483.64|485.93|483.53|0
1649933020000|2022-04-14 10:43:40|486.04|483.64|485.83|483.43|486.04|483.64|485.83|483.43|0
1649933050000|2022-04-14 10:44:10|485.62|483.22|485.62|483.22|485.62|483.22|485.62|483.22|0
1649933100000|2022-04-14 10:45:00|485.2|482.8|484.78|482.38|485.2|482.8|484.78|482.38|0
1649933110000|2022-04-14 10:45:10|484.99|482.59|485.3|482.9|485.3|482.9|484.99|482.59|0
1649933120000|2022-04-14 10:45:20|485.62|483.22|485.83|483.43|485.83|483.43|485.62|483.22|0
1649933130000|2022-04-14 10:45:30|485.62|483.22|485.62|483.22|485.62|483.22|485.51|483.11|0
1649933150000|2022-04-14 10:45:50|485.83|483.43|485.62|483.22|485.83|483.43|485.62|483.22|0
1649933160000|2022-04-14 10:46:00|485.51|483.11|485.51|483.11|485.51|483.11|485.41|483.01|0
1649933170000|2022-04-14 10:46:10|485.62|483.22|485.93|483.53|486.04|483.64|485.62|483.22|0
1649933180000|2022-04-14 10:46:20|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1649933210000|2022-04-14 10:46:50|486.04|483.64|486.35|483.95|486.35|483.95|486.04|483.64|0
1649933220000|2022-04-14 10:47:00|486.25|483.85|486.67|484.27|486.67|484.27|486.25|483.85|0
1649933230000|2022-04-14 10:47:10|486.46|484.06|486.35|483.95|486.46|484.06|486.35|483.95|0
1649933240000|2022-04-14 10:47:20|486.25|483.85|486.25|483.85|486.35|483.95|486.25|483.85|0
1649933250000|2022-04-14 10:47:30|485.93|483.53|485.83|483.43|485.93|483.53|485.83|483.43|0
1649933260000|2022-04-14 10:47:40|485.62|483.22|485.41|483.01|485.62|483.22|485.41|483.01|0
1649933270000|2022-04-14 10:47:50|485.62|483.22|485.83|483.43|485.83|483.43|485.51|483.11|0
1649933280000|2022-04-14 10:48:00|485.93|483.53|486.04|483.64|486.04|483.64|485.93|483.53|0
1649933290000|2022-04-14 10:48:10|485.62|483.22|485.62|483.22|485.72|483.32|485.62|483.22|0
1649933310000|2022-04-14 10:48:30|485.83|483.43|485.51|483.11|485.83|483.43|485.51|483.11|0
1649933320000|2022-04-14 10:48:40|485.62|483.22|485.62|483.22|485.62|483.22|485.62|483.22|0
1649933330000|2022-04-14 10:48:50|485.83|483.43|485.62|483.22|485.83|483.43|485.62|483.22|0
1649933350000|2022-04-14 10:49:10|485.41|483.01|485.41|483.01|485.41|483.01|485.41|483.01|0
1649933370000|2022-04-14 10:49:30|485.62|483.22|485.51|483.11|485.62|483.22|485.51|483.11|0
1649933380000|2022-04-14 10:49:40|485.41|483.01|485.41|483.01|485.41|483.01|485.41|483.01|0
1649933390000|2022-04-14 10:49:50|485.2|482.8|485.2|482.8|485.2|482.8|485.09|482.69|0
1649933400000|2022-04-14 10:50:00|485.09|482.69|485.2|482.8|485.2|482.8|485.09|482.69|0
1649933410000|2022-04-14 10:50:10|485.3|482.9|485.2|482.8|485.41|483.01|485.2|482.8|0
1649933420000|2022-04-14 10:50:20|485.3|482.9|485.51|483.11|485.51|483.11|485.3|482.9|0
1649933430000|2022-04-14 10:50:30|485.41|483.01|485.41|483.01|485.51|483.11|485.41|483.01|0
1649933450000|2022-04-14 10:50:50|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1649933460000|2022-04-14 10:51:00|485.09|482.69|485.09|482.69|485.09|482.69|485.09|482.69|0
1649933470000|2022-04-14 10:51:10|484.99|482.59|485.09|482.69|485.09|482.69|484.99|482.59|0
1649933480000|2022-04-14 10:51:20|485.2|482.8|485.2|482.8|485.2|482.8|485.2|482.8|0
1649933490000|2022-04-14 10:51:30|485.41|483.01|485.41|483.01|485.41|483.01|485.41|483.01|0
1649933500000|2022-04-14 10:51:40|485.62|483.22|485.62|483.22|485.62|483.22|485.62|483.22|0
1649933510000|2022-04-14 10:51:50|485.51|483.11|485.62|483.22|485.62|483.22|485.51|483.11|0
1649933520000|2022-04-14 10:52:00|485.82|483.42|485.82|483.42|486.03|483.63|485.82|483.42|0
1649933530000|2022-04-14 10:52:10|485.62|483.22|485.41|483.01|485.62|483.22|485.41|483.01|0
1649933540000|2022-04-14 10:52:20|485.62|483.22|485.82|483.42|485.82|483.42|485.61|483.21|0
1649933550000|2022-04-14 10:52:30|486.03|483.63|486.03|483.63|486.03|483.63|485.82|483.42|0
1649933560000|2022-04-14 10:52:40|485.82|483.42|486.24|483.84|486.24|483.84|485.82|483.42|0
1649933570000|2022-04-14 10:52:50|486.45|484.05|486.45|484.05|486.45|484.05|486.34|483.94|0
1649933590000|2022-04-14 10:53:10|486.66|484.26|486.76|484.36|486.76|484.36|486.66|484.26|0
1649933600000|2022-04-14 10:53:20|486.97|484.57|486.45|484.05|486.97|484.57|486.45|484.05|0
1649933620000|2022-04-14 10:53:40|486.66|484.26|485.82|483.42|486.66|484.26|485.82|483.42|0
1649933630000|2022-04-14 10:53:50|485.92|483.52|485.82|483.42|485.92|483.52|485.82|483.42|0
1649933640000|2022-04-14 10:54:00|486.03|483.63|486.24|483.84|486.24|483.84|486.03|483.63|0
1649933650000|2022-04-14 10:54:10|486.13|483.73|486.24|483.84|486.45|484.05|486.13|483.73|0
1649933660000|2022-04-14 10:54:20|486.45|484.05|486.45|484.05|486.45|484.05|486.45|484.05|0
1649933670000|2022-04-14 10:54:30|486.66|484.26|486.66|484.26|486.66|484.26|486.66|484.26|0
1649933680000|2022-04-14 10:54:40|486.45|484.05|486.87|484.47|486.87|484.47|486.45|484.05|0
1649933690000|2022-04-14 10:54:50|486.66|484.26|487.08|484.68|487.08|484.68|486.66|484.26|0
1649933700000|2022-04-14 10:55:00|486.97|484.57|486.87|484.47|487.08|484.68|486.87|484.47|0
1649933710000|2022-04-14 10:55:10|486.76|484.36|486.66|484.26|486.76|484.36|486.66|484.26|0
1649933720000|2022-04-14 10:55:20|486.45|484.05|486.55|484.15|486.55|484.15|486.45|484.05|0
1649933730000|2022-04-14 10:55:30|486.66|484.26|486.66|484.26|486.66|484.26|486.45|484.05|0
1649933740000|2022-04-14 10:55:40|486.45|484.05|486.55|484.15|486.66|484.26|486.45|484.05|0
1649933750000|2022-04-14 10:55:50|486.45|484.05|486.45|484.05|486.66|484.26|486.45|484.05|0
1649933760000|2022-04-14 10:56:00|486.87|484.47|486.87|484.47|486.87|484.47|486.87|484.47|0
1649933770000|2022-04-14 10:56:10|486.66|484.26|486.87|484.47|486.87|484.47|486.66|484.26|0
1649933780000|2022-04-14 10:56:20|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1649933790000|2022-04-14 10:56:30|486.87|484.47|486.87|484.47|486.87|484.47|486.87|484.47|0
1649933800000|2022-04-14 10:56:40|486.97|484.57|486.97|484.57|486.97|484.57|486.97|484.57|0
1649933810000|2022-04-14 10:56:50|486.87|484.47|486.66|484.26|486.87|484.47|486.66|484.26|0
1649933820000|2022-04-14 10:57:00|486.87|484.47|486.87|484.47|486.87|484.47|486.87|484.47|0
1649933830000|2022-04-14 10:57:10|486.66|484.26|486.76|484.36|486.76|484.36|486.66|484.26|0
1649933840000|2022-04-14 10:57:20|487.08|484.68|486.97|484.57|487.08|484.68|486.97|484.57|0
1649933850000|2022-04-14 10:57:30|486.66|484.26|486.66|484.26|486.66|484.26|486.66|484.26|0
1649933870000|2022-04-14 10:57:50|486.87|484.47|487.29|484.89|487.29|484.89|486.87|484.47|0
1649933880000|2022-04-14 10:58:00|486.87|484.47|487.08|484.68|487.08|484.68|486.87|484.47|0
1649933890000|2022-04-14 10:58:10|486.97|484.57|486.87|484.47|486.97|484.57|486.87|484.47|0
1649933910000|2022-04-14 10:58:30|486.66|484.26|486.87|484.47|486.87|484.47|486.66|484.26|0
1649933920000|2022-04-14 10:58:40|486.97|484.57|486.87|484.47|486.97|484.57|486.87|484.47|0
1649933930000|2022-04-14 10:58:50|486.97|484.57|486.45|484.05|486.97|484.57|486.45|484.05|0
1649933940000|2022-04-14 10:59:00|486.66|484.26|486.45|484.05|486.66|484.26|486.45|484.05|0
1649933950000|2022-04-14 10:59:10|486.66|484.26|486.34|483.94|486.66|484.26|486.24|483.84|0
1649933960000|2022-04-14 10:59:20|486.45|484.05|486.34|483.94|486.45|484.05|486.24|483.84|0
1649933970000|2022-04-14 10:59:30|486.24|483.84|486.66|484.26|486.66|484.26|486.24|483.84|0
1649933990000|2022-04-14 10:59:50|486.45|484.05|486.87|484.47|486.87|484.47|486.45|484.05|0
1649934000000|2022-04-14 11:00:00|486.66|484.26|486.03|483.63|486.66|484.26|486.03|483.63|0
1649934010000|2022-04-14 11:00:10|486.45|484.05|486.45|484.05|486.45|484.05|486.45|484.05|0
1649934020000|2022-04-14 11:00:20|486.66|484.26|486.66|484.26|486.66|484.26|486.66|484.26|0
1649934030000|2022-04-14 11:00:30|486.87|484.47|487.18|484.78|487.18|484.78|486.87|484.47|0
1649934040000|2022-04-14 11:00:40|487.08|484.68|487.08|484.68|487.08|484.68|486.87|484.47|0
1649934050000|2022-04-14 11:00:50|487.29|484.89|487.5|485.1|487.6|485.2|487.29|484.89|0
1649934060000|2022-04-14 11:01:00|487.6|485.2|487.7|485.3|487.7|485.3|487.5|485.1|0
1649934070000|2022-04-14 11:01:10|487.49|485.09|487.49|485.09|487.49|485.09|487.49|485.09|0
1649934080000|2022-04-14 11:01:20|487.29|484.89|487.49|485.09|487.49|485.09|487.29|484.89|0
1649934090000|2022-04-14 11:01:30|487.6|485.2|487.7|485.3|487.91|485.51|487.6|485.2|0
1649934100000|2022-04-14 11:01:40|487.49|485.09|487.49|485.09|487.49|485.09|487.28|484.88|0
1649934110000|2022-04-14 11:01:50|487.28|484.88|487.49|485.09|487.49|485.09|487.28|484.88|0
1649934120000|2022-04-14 11:02:00|487.28|484.88|487.08|484.68|487.28|484.88|487.08|484.68|0
1649934130000|2022-04-14 11:02:10|487.49|485.09|487.49|485.09|487.49|485.09|487.49|485.09|0
1649934140000|2022-04-14 11:02:20|487.7|485.3|487.7|485.3|487.7|485.3|487.7|485.3|0
1649934160000|2022-04-14 11:02:40|487.49|485.09|487.49|485.09|487.49|485.09|487.49|485.09|0
1649934170000|2022-04-14 11:02:50|487.7|485.3|487.91|485.51|487.91|485.51|487.7|485.3|0
1649934180000|2022-04-14 11:03:00|487.7|485.3|488.12|485.72|488.12|485.72|487.7|485.3|0
1649934190000|2022-04-14 11:03:10|488.33|485.93|488.54|486.14|488.54|486.14|488.33|485.93|0
1649934200000|2022-04-14 11:03:20|488.75|486.35|488.96|486.56|488.96|486.56|488.75|486.35|0
1649934210000|2022-04-14 11:03:30|489.17|486.77|490.01|487.61|490.01|487.61|489.17|486.77|0
1649934220000|2022-04-14 11:03:40|489.38|486.98|489.59|487.19|489.59|487.19|489.38|486.98|0
1649934230000|2022-04-14 11:03:50|489.8|487.4|490.22|487.82|490.22|487.82|489.8|487.4|0
1649934240000|2022-04-14 11:04:00|489.8|487.4|490.11|487.71|490.11|487.71|489.59|487.19|0
1649934250000|2022-04-14 11:04:10|490.22|487.82|490.01|487.61|490.22|487.82|490.01|487.61|0
1649934260000|2022-04-14 11:04:20|489.8|487.4|489.8|487.4|490.01|487.61|489.8|487.4|0
1649934270000|2022-04-14 11:04:30|490.01|487.61|490.01|487.61|490.01|487.61|490.01|487.61|0
1649934280000|2022-04-14 11:04:40|490.22|487.82|490.64|488.24|490.64|488.24|490.22|487.82|0
1649934290000|2022-04-14 11:04:50|490.43|488.03|490.22|487.82|490.43|488.03|490.22|487.82|0
1649934300000|2022-04-14 11:05:00|490.43|488.03|490.01|487.61|490.43|488.03|490.01|487.61|0
1649934310000|2022-04-14 11:05:10|490.22|487.82|490.22|487.82|490.22|487.82|490.22|487.82|0
1649934320000|2022-04-14 11:05:20|490.01|487.61|490.22|487.82|490.22|487.82|490.01|487.61|0
1649934330000|2022-04-14 11:05:30|490.43|488.03|490.43|488.03|490.43|488.03|490.43|488.03|0
1649934340000|2022-04-14 11:05:40|490.64|488.24|490.22|487.82|490.64|488.24|490.22|487.82|0
1649934350000|2022-04-14 11:05:50|490.01|487.61|489.8|487.4|490.01|487.61|489.8|487.4|0
1649934360000|2022-04-14 11:06:00|490.01|487.61|489.59|487.19|490.01|487.61|489.59|487.19|0
1649934370000|2022-04-14 11:06:10|489.8|487.4|490.01|487.61|490.01|487.61|489.8|487.4|0
1649934380000|2022-04-14 11:06:20|489.8|487.4|489.8|487.4|489.8|487.4|489.8|487.4|0
1649934390000|2022-04-14 11:06:30|490.01|487.61|490.01|487.61|490.01|487.61|490.01|487.61|0
1649934400000|2022-04-14 11:06:40|489.9|487.5|490.01|487.61|490.01|487.61|489.9|487.5|0
1649934410000|2022-04-14 11:06:50|489.9|487.5|490.25|487.37|490.25|487.61|489.9|487.37|0
1649934420000|2022-04-14 11:07:00|490.04|487.16|490.04|487.16|490.04|487.16|490.04|487.16|0
1649934440000|2022-04-14 11:07:20|489.83|486.95|489.83|486.95|490.04|487.16|489.83|486.95|0
1649934460000|2022-04-14 11:07:40|489.2|486.32|489.2|486.32|489.2|486.32|488.99|486.11|0
1649934470000|2022-04-14 11:07:50|489.09|486.21|488.96|486.56|489.09|486.56|488.75|486.21|0
1649934480000|2022-04-14 11:08:00|489.17|486.77|489.35|486.95|489.35|486.95|488.96|486.56|0
1649934490000|2022-04-14 11:08:10|489.45|487.05|488.9|486.5|489.45|487.05|488.9|486.5|0
1649934500000|2022-04-14 11:08:20|489|486.6|488.9|486.5|489|486.6|488.9|486.5|0
1649934510000|2022-04-14 11:08:30|488.69|486.29|488.69|486.29|488.69|486.29|488.69|486.29|0
1649934530000|2022-04-14 11:08:50|488.79|486.39|488.69|486.29|488.79|486.39|488.69|486.29|0
1649934540000|2022-04-14 11:09:00|488.48|486.08|488.9|486.5|488.9|486.5|488.48|486.08|0
1649934550000|2022-04-14 11:09:10|488.69|486.29|488.69|486.29|488.69|486.29|488.69|486.29|0
1649934560000|2022-04-14 11:09:20|488.9|486.5|488.9|486.5|488.9|486.5|488.69|486.29|0
1649934570000|2022-04-14 11:09:30|488.79|486.39|488.9|486.5|488.9|486.5|488.79|486.39|0
1649934580000|2022-04-14 11:09:40|489.11|486.71|489.21|486.81|489.32|486.92|489.11|486.71|0
1649934590000|2022-04-14 11:09:50|489.11|486.71|489.21|486.81|489.21|486.81|489.11|486.71|0
1649934600000|2022-04-14 11:10:00|489.11|486.71|489.21|486.81|489.21|486.81|488.9|486.5|0
1649934610000|2022-04-14 11:10:10|489.11|486.71|489.21|486.81|489.21|486.81|489.11|486.71|0
1649934620000|2022-04-14 11:10:20|489.32|486.92|489.32|486.92|489.32|486.92|489.32|486.92|0
1649934630000|2022-04-14 11:10:30|489.21|486.81|489.21|486.81|489.32|486.92|489.21|486.81|0
1649934640000|2022-04-14 11:10:40|489.11|486.71|488.9|486.5|489.11|486.71|488.9|486.5|0
1649934650000|2022-04-14 11:10:50|489.11|486.71|488.9|486.5|489.11|486.71|488.9|486.5|0
1649934660000|2022-04-14 11:11:00|489.11|486.71|488.9|486.5|489.11|486.71|488.9|486.5|0
1649934670000|2022-04-14 11:11:10|488.69|486.29|488.69|486.29|488.69|486.29|488.69|486.29|0
1649934680000|2022-04-14 11:11:20|488.9|486.5|488.69|486.29|488.9|486.5|488.69|486.29|0
1649934700000|2022-04-14 11:11:40|488.58|486.18|489.53|487.13|489.53|487.13|488.58|486.18|0
1649934710000|2022-04-14 11:11:50|489.63|487.23|489.32|486.92|489.63|487.23|489.32|486.92|0
1649934720000|2022-04-14 11:12:00|489.11|486.71|489.11|486.71|489.11|486.71|489.11|486.71|0
1649934740000|2022-04-14 11:12:20|489.32|486.92|489.32|486.92|489.32|486.92|489.32|486.92|0
1649934750000|2022-04-14 11:12:30|489.11|486.71|489.11|486.71|489.11|486.71|489.11|486.71|0
1649934770000|2022-04-14 11:12:50|488.9|486.5|488.9|486.5|489|486.6|488.9|486.5|0
1649934780000|2022-04-14 11:13:00|489|486.6|489.21|486.81|489.21|486.81|489|486.6|0
1649934790000|2022-04-14 11:13:10|489.32|486.92|489.32|486.92|489.32|486.92|489.32|486.92|0
1649934820000|2022-04-14 11:13:40|489.42|487.02|489.32|486.92|489.42|487.02|489.32|486.92|0
1649934830000|2022-04-14 11:13:50|489.42|487.02|489.32|486.92|489.53|487.13|489.32|486.92|0
1649934840000|2022-04-14 11:14:00|489.42|487.02|489.74|487.34|489.74|487.34|489.42|487.02|0
1649934850000|2022-04-14 11:14:10|489.53|487.13|489.11|486.71|489.53|487.13|489.11|486.71|0
1649934860000|2022-04-14 11:14:20|489.32|486.92|489.95|487.55|489.95|487.55|489.32|486.92|0
1649934870000|2022-04-14 11:14:30|490.05|487.65|490.05|487.65|490.05|487.65|490.05|487.65|0
1649934880000|2022-04-14 11:14:40|489.95|487.55|490.16|487.76|490.16|487.76|489.95|487.55|0
1649934890000|2022-04-14 11:14:50|489.95|487.55|489.32|486.92|489.95|487.55|489.32|486.92|0
1649934900000|2022-04-14 11:15:00|489.74|487.34|489.74|487.34|489.95|487.55|489.74|487.34|0
1649934910000|2022-04-14 11:15:10|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1649934920000|2022-04-14 11:15:20|489.74|487.34|489.74|487.34|489.74|487.34|489.74|487.34|0
1649934930000|2022-04-14 11:15:30|490.37|487.97|490.16|487.76|490.37|487.97|490.16|487.76|0
1649934970000|2022-04-14 11:16:10|489.95|487.55|489.74|487.34|489.95|487.55|489.74|487.34|0
1649934980000|2022-04-14 11:16:20|489.53|487.13|489.32|486.92|489.53|487.13|489.32|486.92|0
1649934990000|2022-04-14 11:16:30|489.53|487.13|489.53|487.13|489.53|487.13|489.53|487.13|0
1649935000000|2022-04-14 11:16:40|489.63|487.23|489.63|487.23|489.63|487.23|489.63|487.23|0
1649935010000|2022-04-14 11:16:50|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1649935040000|2022-04-14 11:17:20|489.1|486.7|488.68|486.28|489.1|486.7|488.68|486.28|0
1649935060000|2022-04-14 11:17:40|488.58|486.18|488.89|486.49|488.89|486.49|488.57|486.17|0
1649935070000|2022-04-14 11:17:50|489.1|486.7|488.89|486.49|489.1|486.7|488.89|486.49|0
1649935090000|2022-04-14 11:18:10|488.68|486.28|488.68|486.28|488.68|486.28|488.68|486.28|0
1649935100000|2022-04-14 11:18:20|488.47|486.07|488.47|486.07|488.57|486.17|488.47|486.07|0
1649935130000|2022-04-14 11:18:50|488.57|486.17|488.57|486.17|488.68|486.28|488.57|486.17|0
1649935140000|2022-04-14 11:19:00|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1649935160000|2022-04-14 11:19:20|488.26|485.86|488.26|485.86|488.26|485.86|488.26|485.86|0
1649935170000|2022-04-14 11:19:30|488.05|485.65|488.26|485.86|488.26|485.86|488.05|485.65|0
1649935180000|2022-04-14 11:19:40|488.05|485.65|488.26|485.86|488.26|485.86|488.05|485.65|0
1649935190000|2022-04-14 11:19:50|488.36|485.96|488.36|485.96|488.36|485.96|488.36|485.96|0
1649935200000|2022-04-14 11:20:00|488.26|485.86|488.05|485.65|488.26|485.86|488.05|485.65|0
1649935210000|2022-04-14 11:20:10|488.15|485.75|488.15|485.75|488.26|485.86|488.15|485.75|0
1649935220000|2022-04-14 11:20:20|488.05|485.65|488.15|485.75|488.15|485.75|488.05|485.65|0
1649935230000|2022-04-14 11:20:30|488.05|485.65|487.84|485.44|488.05|485.65|487.84|485.44|0
1649935240000|2022-04-14 11:20:40|488.05|485.65|488.05|485.65|488.05|485.65|488.05|485.65|0
1649935250000|2022-04-14 11:20:50|487.84|485.44|487.84|485.44|487.84|485.44|487.63|485.23|0
1649935260000|2022-04-14 11:21:00|487.63|485.23|487.63|485.23|487.63|485.23|487.63|485.23|0
1649935270000|2022-04-14 11:21:10|487.31|484.91|487|484.6|487.31|484.91|486.79|484.39|0
1649935280000|2022-04-14 11:21:20|486.79|484.39|486.68|484.28|486.79|484.39|486.68|484.28|0
1649935290000|2022-04-14 11:21:30|486.58|484.18|487|484.6|487|484.6|486.58|484.18|0
1649935320000|2022-04-14 11:22:00|487.21|484.81|487.42|485.02|487.42|485.02|487.21|484.81|0
1649935330000|2022-04-14 11:22:10|487.63|485.23|487.63|485.23|487.63|485.23|487.63|485.23|0
1649935340000|2022-04-14 11:22:20|487.42|485.02|487.42|485.02|487.42|485.02|487.42|485.02|0
1649935350000|2022-04-14 11:22:30|487.31|484.91|487.52|485.12|487.63|485.23|487.31|484.91|0
1649935360000|2022-04-14 11:22:40|487.42|485.02|487.42|485.02|487.52|485.12|487.42|485.02|0
1649935370000|2022-04-14 11:22:50|487.21|484.81|487.31|484.91|487.31|484.91|487.21|484.81|0
1649935380000|2022-04-14 11:23:00|487.42|485.02|487.42|485.02|487.42|485.02|487.42|485.02|0
1649935390000|2022-04-14 11:23:10|487.31|484.91|487.21|484.81|487.31|484.91|487.21|484.81|0
1649935400000|2022-04-14 11:23:20|487.42|485.02|487.42|485.02|487.42|485.02|487.42|485.02|0
1649935410000|2022-04-14 11:23:30|487|484.6|486.79|484.39|487|484.6|486.79|484.39|0
1649935420000|2022-04-14 11:23:40|487|484.6|486.79|484.39|487|484.6|486.79|484.39|0
1649935430000|2022-04-14 11:23:50|486.58|484.18|486.47|484.07|486.58|484.18|486.47|484.07|0
1649935440000|2022-04-14 11:24:00|486.37|483.97|486.37|483.97|486.58|484.18|486.37|483.97|0
1649935450000|2022-04-14 11:24:10|486.58|484.18|486.58|484.18|486.58|484.18|486.58|484.18|0
1649935460000|2022-04-14 11:24:20|486.68|484.28|487|484.6|487|484.6|486.58|484.18|0
1649935470000|2022-04-14 11:24:30|486.79|484.39|486.79|484.39|486.89|484.49|486.79|484.39|0
1649935480000|2022-04-14 11:24:40|486.89|484.49|486.89|484.49|487|484.6|486.89|484.49|0
1649935490000|2022-04-14 11:24:50|486.79|484.39|486.79|484.39|486.89|484.49|486.79|484.39|0
1649935500000|2022-04-14 11:25:00|487|484.6|486.79|484.39|487|484.6|486.79|484.39|0
1649935510000|2022-04-14 11:25:10|486.89|484.49|486.79|484.39|487|484.6|486.58|484.18|0
1649935520000|2022-04-14 11:25:20|486.58|484.18|486.58|484.18|486.58|484.18|486.58|484.18|0
1649935530000|2022-04-14 11:25:30|486.37|483.97|486.37|483.97|486.37|483.97|486.37|483.97|0
1649935560000|2022-04-14 11:26:00|486.16|483.76|486.16|483.76|486.16|483.76|486.16|483.76|0
1649935570000|2022-04-14 11:26:10|486.37|483.97|486.16|483.76|486.37|483.97|486.16|483.76|0
1649935580000|2022-04-14 11:26:20|486.37|483.97|486.58|484.18|486.58|484.18|486.37|483.97|0
1649935600000|2022-04-14 11:26:40|486.37|483.97|486.16|483.76|486.37|483.97|486.16|483.76|0
1649935610000|2022-04-14 11:26:50|485.74|483.34|485.95|483.55|485.95|483.55|485.74|483.34|0
1649935620000|2022-04-14 11:27:00|486.16|483.76|486.16|483.76|486.16|483.76|486.16|483.76|0
1649935630000|2022-04-14 11:27:10|486.37|483.97|486.16|483.76|486.37|483.97|486.16|483.76|0
1649935650000|2022-04-14 11:27:30|486.47|484.07|486.58|484.18|486.58|484.18|486.47|484.07|0
1649935660000|2022-04-14 11:27:40|486.79|484.39|486.79|484.39|486.79|484.39|486.58|484.18|0
1649935670000|2022-04-14 11:27:50|486.58|484.18|487|484.6|487|484.6|486.58|484.18|0
1649935680000|2022-04-14 11:28:00|486.79|484.39|486.79|484.39|486.79|484.39|486.79|484.39|0
1649935690000|2022-04-14 11:28:10|486.68|484.28|486.79|484.39|486.79|484.39|486.68|484.28|0
1649935700000|2022-04-14 11:28:20|487|484.6|487.1|484.7|487.1|484.7|487|484.6|0
1649935710000|2022-04-14 11:28:30|487|484.6|486.79|484.39|487|484.6|486.79|484.39|0
1649935720000|2022-04-14 11:28:40|486.58|484.18|486.58|484.18|486.58|484.18|486.58|484.18|0
1649935730000|2022-04-14 11:28:50|486.37|483.97|486.16|483.76|486.37|483.97|486.16|483.76|0
1649935740000|2022-04-14 11:29:00|486.37|483.97|486.16|483.76|486.37|483.97|486.16|483.76|0
1649935750000|2022-04-14 11:29:10|486.26|483.86|486.05|483.65|486.26|483.86|486.05|483.65|0
1649935760000|2022-04-14 11:29:20|485.95|483.55|485.95|483.55|485.95|483.55|485.84|483.44|0
1649935770000|2022-04-14 11:29:30|485.84|483.44|485.95|483.55|485.95|483.55|485.74|483.34|0
1649935780000|2022-04-14 11:29:40|485.84|483.44|485.42|483.02|485.84|483.44|485.42|483.02|0
1649935790000|2022-04-14 11:29:50|485.53|483.13|485.42|483.02|485.53|483.13|485.32|482.92|0
1649935800000|2022-04-14 11:30:00|485.32|482.92|485.11|482.71|485.32|482.92|485.11|482.71|0
1649935810000|2022-04-14 11:30:10|484.9|482.5|485.11|482.71|485.11|482.71|484.9|482.5|0
1649935820000|2022-04-14 11:30:20|485.21|482.81|485.74|483.34|485.74|483.34|485.21|482.81|0
1649935840000|2022-04-14 11:30:40|485.53|483.13|485.32|482.92|485.53|483.13|485.32|482.92|0
1649935860000|2022-04-14 11:31:00|485.42|483.02|485.74|483.34|485.74|483.34|485.42|483.02|0
1649935870000|2022-04-14 11:31:10|485.95|483.55|485.95|483.55|486.05|483.65|485.95|483.55|0
1649935880000|2022-04-14 11:31:20|485.74|483.34|486.05|483.65|486.05|483.65|485.74|483.34|0
1649935890000|2022-04-14 11:31:30|485.74|483.34|485.84|483.44|485.95|483.55|485.74|483.34|0
1649935900000|2022-04-14 11:31:40|485.95|483.55|486.37|483.97|486.37|483.97|485.95|483.55|0
1649935910000|2022-04-14 11:31:50|486.16|483.76|486.16|483.76|486.16|483.76|486.05|483.65|0
1649935920000|2022-04-14 11:32:00|485.95|483.55|486.37|483.97|486.37|483.97|485.95|483.55|0
1649935930000|2022-04-14 11:32:10|486.47|484.07|486.47|484.07|486.47|484.07|486.47|484.07|0
1649935940000|2022-04-14 11:32:20|486.37|483.97|486.05|483.65|486.37|483.97|486.05|483.65|0
1649935950000|2022-04-14 11:32:30|485.95|483.55|485.95|483.55|485.95|483.55|485.95|483.55|0
1649935960000|2022-04-14 11:32:40|486.16|483.76|486.37|483.97|486.37|483.97|485.74|483.34|0
1649935970000|2022-04-14 11:32:50|486.47|484.07|486.47|484.07|486.47|484.07|486.37|483.97|0
1649935980000|2022-04-14 11:33:00|486.58|484.18|486.37|483.97|486.58|484.18|486.37|483.97|0
1649935990000|2022-04-14 11:33:10|486.16|483.76|485.84|483.44|486.16|483.76|485.84|483.44|0
1649936000000|2022-04-14 11:33:20|485.95|483.55|485.74|483.34|485.95|483.55|485.74|483.34|0
1649936010000|2022-04-14 11:33:30|485.53|483.13|485.32|482.92|485.53|483.13|485.32|482.92|0
1649936020000|2022-04-14 11:33:40|485.53|483.13|485.63|483.23|485.63|483.23|485.53|483.13|0
1649936030000|2022-04-14 11:33:50|485.53|483.13|485.63|483.23|485.63|483.23|485.53|483.13|0
1649936040000|2022-04-14 11:34:00|485.74|483.34|485.84|483.44|485.84|483.44|485.74|483.34|0
1649936050000|2022-04-14 11:34:10|486.16|483.76|485.74|483.34|486.16|483.76|485.74|483.34|0
1649936080000|2022-04-14 11:34:40|485.95|483.55|485.32|482.92|485.95|483.55|485.32|482.92|0
1649936090000|2022-04-14 11:34:50|485.42|483.02|485.53|483.13|485.53|483.13|485.42|483.02|0
1649936100000|2022-04-14 11:35:00|485.74|483.34|485.53|483.13|485.74|483.34|485.53|483.13|0
1649936110000|2022-04-14 11:35:10|485.32|482.92|485.32|482.92|485.32|482.92|485.32|482.92|0
1649936120000|2022-04-14 11:35:20|484.9|482.5|485.11|482.71|485.11|482.71|484.9|482.5|0
1649936130000|2022-04-14 11:35:30|485.32|482.92|485.11|482.71|485.32|482.92|485.11|482.71|0
1649936140000|2022-04-14 11:35:40|484.9|482.5|485.53|483.13|485.53|483.13|484.9|482.5|0
1649936150000|2022-04-14 11:35:50|485.63|483.23|485.53|483.13|485.63|483.23|485.53|483.13|0
1649936160000|2022-04-14 11:36:00|485.32|482.92|486.36|483.96|486.36|483.96|485.32|482.92|0
1649936170000|2022-04-14 11:36:10|486.05|483.65|485.94|483.54|486.05|483.65|485.73|483.33|0
1649936180000|2022-04-14 11:36:20|486.15|483.75|486.15|483.75|486.36|483.96|486.15|483.75|0
1649936190000|2022-04-14 11:36:30|486.57|484.17|486.57|484.17|486.57|484.17|486.46|484.06|0
1649936200000|2022-04-14 11:36:40|486.36|483.96|486.04|483.64|486.36|483.96|486.04|483.64|0
1649936210000|2022-04-14 11:36:50|486.15|483.75|485.94|483.54|486.15|483.75|485.73|483.33|0
1649936220000|2022-04-14 11:37:00|486.15|483.75|486.36|483.96|486.36|483.96|486.15|483.75|0
1649936230000|2022-04-14 11:37:10|486.15|483.75|485.94|483.54|486.25|483.85|485.94|483.54|0
1649936240000|2022-04-14 11:37:20|485.73|483.33|485.62|483.22|485.73|483.33|485.62|483.22|0
1649936250000|2022-04-14 11:37:30|485.73|483.33|486.04|483.64|486.04|483.64|485.73|483.33|0
1649936260000|2022-04-14 11:37:40|485.83|483.43|486.78|484.38|486.99|484.59|485.83|483.43|0
1649936270000|2022-04-14 11:37:50|486.88|484.48|486.78|484.38|486.88|484.48|486.78|484.38|0
1649936280000|2022-04-14 11:38:00|486.88|484.48|486.78|484.38|486.88|484.48|486.57|484.17|0
1649936290000|2022-04-14 11:38:10|486.99|484.59|486.99|484.59|486.99|484.59|486.99|484.59|0
1649936300000|2022-04-14 11:38:20|487.2|484.8|487.41|485.01|487.41|485.01|487.2|484.8|0
1649936310000|2022-04-14 11:38:30|487.62|485.22|487.41|485.01|487.62|485.22|487.41|485.01|0
1649936320000|2022-04-14 11:38:40|487.62|485.22|487.62|485.22|487.62|485.22|487.62|485.22|0
1649936330000|2022-04-14 11:38:50|487.41|485.01|487.41|485.01|487.51|485.11|487.2|484.8|0
1649936340000|2022-04-14 11:39:00|487.62|485.22|487.41|485.01|487.62|485.22|487.41|485.01|0
1649936350000|2022-04-14 11:39:10|487.62|485.22|487.41|485.01|487.62|485.22|487.41|485.01|0
1649936360000|2022-04-14 11:39:20|486.99|484.59|486.78|484.38|487.2|484.8|486.78|484.38|0
1649936370000|2022-04-14 11:39:30|486.99|484.59|487.2|484.8|487.2|484.8|486.99|484.59|0
1649936380000|2022-04-14 11:39:40|487.41|485.01|487.2|484.8|487.41|485.01|487.2|484.8|0
1649936390000|2022-04-14 11:39:50|487.41|485.01|487.83|485.43|487.83|485.43|487.41|485.01|0
1649936400000|2022-04-14 11:40:00|487.62|485.22|487.83|485.43|487.83|485.43|487.62|485.22|0
1649936410000|2022-04-14 11:40:10|487.62|485.22|488.04|485.64|488.04|485.64|487.62|485.22|0
1649936420000|2022-04-14 11:40:20|487.83|485.43|487.83|485.43|488.04|485.64|487.83|485.43|0
1649936430000|2022-04-14 11:40:30|487.93|485.53|488.04|485.64|488.04|485.64|487.93|485.53|0
1649936440000|2022-04-14 11:40:40|487.93|485.53|488.04|485.64|488.04|485.64|487.83|485.43|0
1649936450000|2022-04-14 11:40:50|488.25|485.85|488.04|485.64|488.25|485.85|488.04|485.64|0
1649936470000|2022-04-14 11:41:10|488.14|485.74|488.14|485.74|488.14|485.74|488.14|485.74|0
1649936480000|2022-04-14 11:41:20|488.25|485.85|488.25|485.85|488.25|485.85|488.25|485.85|0
1649936490000|2022-04-14 11:41:30|488.46|486.06|488.46|486.06|488.46|486.06|488.46|486.06|0
1649936500000|2022-04-14 11:41:40|488.67|486.27|488.67|486.27|488.67|486.27|488.67|486.27|0
1649936510000|2022-04-14 11:41:50|488.46|486.06|488.67|486.27|488.67|486.27|488.46|486.06|0
1649936520000|2022-04-14 11:42:00|488.88|486.48|488.67|486.27|488.88|486.48|488.67|486.27|0
1649936530000|2022-04-14 11:42:10|488.88|486.48|488.88|486.48|488.88|486.48|488.88|486.48|0
1649936540000|2022-04-14 11:42:20|488.67|486.27|488.98|486.58|489.09|486.69|488.67|486.27|0
1649936550000|2022-04-14 11:42:30|489.09|486.69|488.88|486.48|489.09|486.69|488.88|486.48|0
1649936570000|2022-04-14 11:42:50|488.67|486.27|488.46|486.06|488.67|486.27|488.46|486.06|0
1649936580000|2022-04-14 11:43:00|487.41|485.01|487.2|484.8|487.41|485.01|487.2|484.8|0
1649936590000|2022-04-14 11:43:10|487.41|485.01|487.41|485.01|487.41|485.01|487.41|485.01|0
1649936600000|2022-04-14 11:43:20|487.51|485.11|487.3|484.9|487.62|485.22|487.3|484.9|0
1649936610000|2022-04-14 11:43:30|487.51|485.11|487.72|485.32|487.72|485.32|487.51|485.11|0
1649936630000|2022-04-14 11:43:50|487.83|485.43|487.83|485.43|487.83|485.43|487.83|485.43|0
1649936640000|2022-04-14 11:44:00|487.62|485.22|487.41|485.01|487.62|485.22|487.41|485.01|0
1649936660000|2022-04-14 11:44:20|486.88|484.48|486.88|484.48|486.88|484.48|486.88|484.48|0
1649936670000|2022-04-14 11:44:30|487.3|484.9|487.09|484.69|487.3|484.9|487.09|484.69|0
1649936680000|2022-04-14 11:44:40|487.2|484.8|487.2|484.8|487.2|484.8|487.09|484.69|0
1649936690000|2022-04-14 11:44:50|487.09|484.69|487.09|484.69|487.09|484.69|487.09|484.69|0
1649936700000|2022-04-14 11:45:00|487.41|485.01|487.2|484.8|487.41|485.01|487.2|484.8|0
1649936710000|2022-04-14 11:45:10|487.09|484.69|486.88|484.48|487.09|484.69|486.88|484.48|0
1649936720000|2022-04-14 11:45:20|486.99|484.59|487.09|484.69|487.09|484.69|486.99|484.59|0
1649936730000|2022-04-14 11:45:30|487.2|484.8|487.41|485.01|487.41|485.01|487.09|484.69|0
1649936740000|2022-04-14 11:45:40|487.83|485.43|488.04|485.64|488.04|485.64|487.83|485.43|0
1649936750000|2022-04-14 11:45:50|488.25|485.85|488.67|486.27|488.67|486.27|488.25|485.85|0
1649936760000|2022-04-14 11:46:00|488.25|485.85|488.28|485.4|488.91|486.03|488.25|485.4|0
1649936770000|2022-04-14 11:46:10|488.07|485.19|488.07|485.19|488.28|485.4|487.86|484.98|0
1649936780000|2022-04-14 11:46:20|487.86|484.98|487.89|484.53|488.31|484.98|487.86|484.53|0
1649936790000|2022-04-14 11:46:30|488.1|484.74|488.1|484.74|488.1|484.74|487.89|484.53|0
1649936800000|2022-04-14 11:46:40|487.89|484.53|487.89|484.53|487.89|484.53|487.89|484.53|0
1649936810000|2022-04-14 11:46:50|487.68|484.32|487.68|484.32|487.89|484.53|487.68|484.32|0
1649936820000|2022-04-14 11:47:00|488.1|484.74|489.14|485.78|489.14|485.78|487.89|484.53|0
1649936830000|2022-04-14 11:47:10|488.93|485.57|488.93|485.57|489.14|485.78|488.93|485.57|0
1649936840000|2022-04-14 11:47:20|489.14|485.78|488.72|485.36|489.14|485.78|488.72|485.36|0
1649936850000|2022-04-14 11:47:30|488.51|485.15|488.41|485.05|488.51|485.15|488.3|484.94|0
1649936860000|2022-04-14 11:47:40|488.51|485.15|487.68|484.32|488.51|485.15|487.68|484.32|0
1649936870000|2022-04-14 11:47:50|487.47|484.11|487.57|484.21|487.57|484.21|487.26|483.9|0
1649936880000|2022-04-14 11:48:00|487.05|483.69|487.47|484.11|487.47|484.11|487.05|483.69|0
1649936890000|2022-04-14 11:48:10|487.88|484.52|487.05|483.69|487.88|484.52|487.05|483.69|0
1649936900000|2022-04-14 11:48:20|487.46|484.1|487.36|484|487.57|484.21|487.36|484|0
1649936910000|2022-04-14 11:48:30|487.15|483.79|487.25|483.89|487.25|483.89|487.05|483.69|0
1649936920000|2022-04-14 11:48:40|487.05|483.69|486.84|483.48|487.05|483.69|486.84|483.48|0
1649936930000|2022-04-14 11:48:50|487.05|483.69|487.04|483.68|487.15|483.79|487.04|483.68|0
1649936940000|2022-04-14 11:49:00|487.15|483.79|487.46|484.1|487.67|484.31|487.15|483.79|0
1649936950000|2022-04-14 11:49:10|487.57|484.21|487.46|484.1|487.57|484.21|487.46|484.1|0
1649936960000|2022-04-14 11:49:20|487.67|484.31|487.36|484|487.67|484.31|487.36|484|0
1649936970000|2022-04-14 11:49:30|487.25|483.89|486.52|483.16|487.25|483.89|486.52|483.16|0
1649936980000|2022-04-14 11:49:40|486.63|483.27|487.25|483.89|487.46|484.1|486.63|483.27|0
1649936990000|2022-04-14 11:49:50|487.15|483.79|487.25|483.89|487.46|484.1|487.15|483.79|0
1649937000000|2022-04-14 11:50:00|487.46|484.1|487.14|483.78|487.46|484.1|487.14|483.78|0
1649937010000|2022-04-14 11:50:10|487.04|483.68|486.83|483.47|487.04|483.68|486.83|483.47|0
1649937020000|2022-04-14 11:50:20|486.94|483.58|486.93|483.57|486.94|483.58|486.93|483.57|0
1649937030000|2022-04-14 11:50:30|486.62|483.26|485.58|482.22|486.62|483.26|485.58|482.22|0
1649937040000|2022-04-14 11:50:40|485.37|482.01|485.47|482.11|485.58|482.22|485.37|482.01|0
1649937050000|2022-04-14 11:50:50|485.58|482.22|484.95|481.59|485.58|482.22|484.95|481.59|0
1649937060000|2022-04-14 11:51:00|485.16|481.8|485.47|482.11|485.58|482.22|485.16|481.8|0
1649937070000|2022-04-14 11:51:10|485.58|482.22|485.58|482.22|485.68|482.32|485.58|482.22|0
1649937080000|2022-04-14 11:51:20|485.37|482.01|485.37|482.01|485.37|482.01|485.37|482.01|0
1649937090000|2022-04-14 11:51:30|485.58|482.22|485.89|482.53|485.89|482.53|485.58|482.22|0
1649937100000|2022-04-14 11:51:40|485.79|482.43|485.05|481.69|485.79|482.43|484.95|481.59|0
1649937110000|2022-04-14 11:51:50|484.95|481.59|484.11|480.75|485.16|481.8|484.11|480.75|0
1649937120000|2022-04-14 11:52:00|484.21|480.85|484.32|480.96|484.53|481.17|484.21|480.85|0
1649937130000|2022-04-14 11:52:10|483.9|480.54|484|480.64|484|480.64|483.9|480.54|0
1649937140000|2022-04-14 11:52:20|483.69|480.33|482.65|479.29|483.69|480.33|482.65|479.29|0
1649937150000|2022-04-14 11:52:30|482.44|479.08|482.23|478.87|482.44|479.08|482.23|478.87|0
1649937160000|2022-04-14 11:52:40|481.18|477.82|482.02|478.66|482.02|478.66|481.18|477.82|0
1649937170000|2022-04-14 11:52:50|482.44|479.08|483.06|479.7|483.06|479.7|482.23|478.87|0
1649937180000|2022-04-14 11:53:00|482.61|479.73|482.61|479.73|482.61|479.73|482.61|479.73|0
1649937190000|2022-04-14 11:53:10|482.82|479.94|482.82|479.94|482.82|479.94|482.61|479.73|0
1649937200000|2022-04-14 11:53:20|482.61|479.73|482.92|480.04|482.92|480.04|482.4|479.52|0
1649937210000|2022-04-14 11:53:30|482.61|479.73|482.2|479.32|482.61|479.73|482.2|479.32|0
1649937220000|2022-04-14 11:53:40|481.88|479|481.36|478.48|481.99|479.11|481.36|478.48|0
1649937230000|2022-04-14 11:53:50|481.57|478.69|481.36|478.48|481.57|478.69|481.36|478.48|0
1649937240000|2022-04-14 11:54:00|481.15|478.27|481.36|478.48|481.57|478.69|481.15|478.27|0
1649937250000|2022-04-14 11:54:10|481.57|478.69|481.57|478.69|481.78|478.9|481.57|478.69|0
1649937260000|2022-04-14 11:54:20|481.99|479.11|481.99|479.11|482.2|479.32|481.99|479.11|0
1649937270000|2022-04-14 11:54:30|481.78|478.9|481.15|478.27|481.78|478.9|481.15|478.27|0
1649937280000|2022-04-14 11:54:40|481.36|478.48|480.94|478.06|481.36|478.48|480.94|478.06|0
1649937290000|2022-04-14 11:54:50|480.41|477.53|480.52|477.64|480.52|477.64|480.31|477.43|0
1649937300000|2022-04-14 11:55:00|480.94|478.06|480.94|478.06|481.15|478.27|480.94|478.06|0
1649937310000|2022-04-14 11:55:10|480.83|477.95|480.31|477.43|480.83|477.95|480.31|477.43|0
1649937320000|2022-04-14 11:55:20|479.81|476.93|480.23|477.35|480.23|477.35|479.81|476.93|0
1649937330000|2022-04-14 11:55:30|480.02|477.14|480.02|477.14|480.23|477.35|480.02|477.14|0
1649937340000|2022-04-14 11:55:40|481.15|478.27|481.78|478.9|481.78|478.9|481.15|478.27|0
1649937350000|2022-04-14 11:55:50|481.57|478.69|481.57|478.69|481.57|478.69|481.36|478.48|0
1649937360000|2022-04-14 11:56:00|481.78|478.9|481.99|479.11|481.99|479.11|481.78|478.9|0
1649937370000|2022-04-14 11:56:10|481.78|478.9|481.99|479.11|481.99|479.11|481.78|478.9|0
1649937380000|2022-04-14 11:56:20|481.78|478.9|481.67|478.79|481.78|478.9|481.67|478.79|0
1649937390000|2022-04-14 11:56:30|481.78|478.9|481.57|478.69|481.78|478.9|481.46|478.58|0
1649937400000|2022-04-14 11:56:40|481.36|478.48|481.36|478.48|481.36|478.48|481.36|478.48|0
1649937410000|2022-04-14 11:56:50|481.57|478.69|481.78|478.9|481.78|478.9|481.57|478.69|0
1649937420000|2022-04-14 11:57:00|481.99|479.11|482.09|479.21|482.61|479.73|481.99|479.11|0
1649937430000|2022-04-14 11:57:10|481.99|479.11|482.19|479.31|482.19|479.31|481.99|479.11|0
1649937440000|2022-04-14 11:57:20|481.99|479.11|482.19|479.31|482.19|479.31|481.99|479.11|0
1649937450000|2022-04-14 11:57:30|481.99|479.11|482.19|479.31|482.19|479.31|481.99|479.11|0
1649937460000|2022-04-14 11:57:40|482.09|479.21|481.99|479.11|482.09|479.21|481.99|479.11|0
1649937470000|2022-04-14 11:57:50|482.09|479.21|482.19|479.31|482.19|479.31|482.09|479.21|0
1649937490000|2022-04-14 11:58:10|482.09|479.21|482.19|479.31|482.19|479.31|482.09|479.21|0
1649937500000|2022-04-14 11:58:20|482.29|479.41|481.99|479.11|482.4|479.52|481.99|479.11|0
1649937510000|2022-04-14 11:58:30|482.09|479.21|481.99|479.11|482.09|479.21|481.78|478.9|0
1649937520000|2022-04-14 11:58:40|481.78|478.9|481.67|478.79|481.78|478.9|481.67|478.79|0
1649937530000|2022-04-14 11:58:50|481.36|478.48|480.94|478.06|481.36|478.48|480.94|478.06|0
1649937540000|2022-04-14 11:59:00|480.73|477.85|480.73|477.85|480.83|477.95|480.73|477.85|0
1649937550000|2022-04-14 11:59:10|480.94|478.06|480.73|477.85|480.94|478.06|480.73|477.85|0
1649937560000|2022-04-14 11:59:20|480.83|477.95|480.73|477.85|480.94|478.06|480.73|477.85|0
1649937570000|2022-04-14 11:59:30|480.94|478.06|480.32|477.44|480.94|478.06|480.21|477.33|0
1649937580000|2022-04-14 11:59:40|480.73|477.85|480.94|478.06|480.94|478.06|480.73|477.85|0
1649937590000|2022-04-14 11:59:50|481.15|478.27|481.57|478.69|481.57|478.69|481.15|478.27|0
1649937600000|2022-04-14 12:00:00|481.46|478.58|480.94|478.06|481.46|478.58|480.94|478.06|0
1649937610000|2022-04-14 12:00:10|481.04|478.16|480.83|477.95|481.04|478.16|480.83|477.95|0
1649937620000|2022-04-14 12:00:20|480.94|478.06|482.19|479.31|482.19|479.31|480.94|478.06|0
1649937630000|2022-04-14 12:00:30|482.4|479.52|482.4|479.52|482.4|479.52|482.19|479.31|0
1649937640000|2022-04-14 12:00:40|482.61|479.73|482.5|479.62|482.61|479.73|482.5|479.62|0
1649937650000|2022-04-14 12:00:50|482.4|479.52|482.4|479.52|482.4|479.52|482.4|479.52|0
1649937660000|2022-04-14 12:01:00|482.5|479.62|482.61|479.73|482.82|479.94|482.5|479.62|0
1649937670000|2022-04-14 12:01:10|482.5|479.62|482.5|479.62|482.5|479.62|482.5|479.62|0
1649937680000|2022-04-14 12:01:20|482.61|479.73|483.65|480.77|483.65|480.77|482.61|479.73|0
1649937690000|2022-04-14 12:01:30|483.75|480.87|483.96|481.08|483.96|481.08|483.75|480.87|0
1649937700000|2022-04-14 12:01:40|483.86|480.98|483.65|480.77|483.86|480.98|483.65|480.77|0
1649937710000|2022-04-14 12:01:50|483.55|480.67|483.55|480.67|483.55|480.67|483.55|480.67|0
1649937720000|2022-04-14 12:02:00|483.24|480.36|483.44|480.56|483.45|480.57|483.24|480.36|0
1649937730000|2022-04-14 12:02:10|483.65|480.77|483.44|480.56|483.65|480.77|483.44|480.56|0
1649937740000|2022-04-14 12:02:20|483.24|480.36|483.03|480.15|483.24|480.36|482.82|479.94|0
1649937750000|2022-04-14 12:02:30|482.92|480.04|483.03|480.15|483.03|480.15|482.92|480.04|0
1649937760000|2022-04-14 12:02:40|483.24|480.36|483.44|480.56|483.44|480.56|483.24|480.36|0
1649937770000|2022-04-14 12:02:50|483.24|480.36|483.34|480.46|483.34|480.46|483.24|480.36|0
1649937780000|2022-04-14 12:03:00|483.24|480.36|483.44|480.56|483.44|480.56|483.24|480.36|0
1649937790000|2022-04-14 12:03:10|483.65|480.77|483.65|480.77|483.75|480.87|483.65|480.77|0
1649937800000|2022-04-14 12:03:20|483.75|480.87|483.75|480.87|483.75|480.87|483.75|480.87|0
1649937810000|2022-04-14 12:03:30|483.65|480.77|483.65|480.77|483.75|480.87|483.65|480.77|0
1649937820000|2022-04-14 12:03:40|483.23|480.35|483.44|480.56|483.44|480.56|483.23|480.35|0
1649937830000|2022-04-14 12:03:50|483.23|480.35|483.44|480.56|483.44|480.56|483.23|480.35|0
1649937840000|2022-04-14 12:04:00|483.65|480.77|483.54|480.66|483.65|480.77|483.54|480.66|0
1649937850000|2022-04-14 12:04:10|483.65|480.77|483.44|480.56|483.65|480.77|483.44|480.56|0
1649937860000|2022-04-14 12:04:20|483.23|480.35|483.23|480.35|483.23|480.35|483.23|480.35|0
1649937880000|2022-04-14 12:04:40|483.03|480.15|483.03|480.15|483.03|480.15|482.61|479.73|0
1649937890000|2022-04-14 12:04:50|482.82|479.94|483.03|480.15|483.03|480.15|482.82|479.94|0
1649937900000|2022-04-14 12:05:00|483.23|480.35|483.23|480.35|483.33|480.45|483.23|480.35|0
1649937920000|2022-04-14 12:05:20|483.86|480.98|483.75|480.87|483.86|480.98|483.65|480.77|0
1649937930000|2022-04-14 12:05:30|484.07|481.19|484.07|481.19|484.07|481.19|484.07|481.19|0
1649937940000|2022-04-14 12:05:40|484.28|481.4|484.28|481.4|484.28|481.4|484.28|481.4|0
1649937950000|2022-04-14 12:05:50|484.07|481.19|484.07|481.19|484.07|481.19|484.07|481.19|0
1649937960000|2022-04-14 12:06:00|484.28|481.4|484.28|481.4|484.28|481.4|484.28|481.4|0
1649937970000|2022-04-14 12:06:10|484.7|481.82|484.49|481.61|484.7|481.82|484.49|481.61|0
1649937980000|2022-04-14 12:06:20|484.7|481.82|484.49|481.61|484.7|481.82|484.49|481.61|0
1649937990000|2022-04-14 12:06:30|484.7|481.82|484.49|481.61|484.7|481.82|484.49|481.61|0
1649938010000|2022-04-14 12:06:50|484.38|481.5|484.07|481.19|484.38|481.5|484.07|481.19|0
1649938020000|2022-04-14 12:07:00|484.17|481.29|484.28|481.4|484.28|481.4|484.07|481.19|0
1649938030000|2022-04-14 12:07:10|484.07|481.19|484.17|481.29|484.17|481.29|484.07|481.19|0
1649938040000|2022-04-14 12:07:20|484.28|481.4|484.28|481.4|484.49|481.61|484.28|481.4|0
1649938050000|2022-04-14 12:07:30|484.49|481.61|484.49|481.61|484.49|481.61|484.28|481.4|0
1649938060000|2022-04-14 12:07:40|484.7|481.82|484.49|481.61|484.7|481.82|484.49|481.61|0
1649938070000|2022-04-14 12:07:50|484.28|481.4|484.28|481.4|484.28|481.4|484.17|481.29|0
1649938080000|2022-04-14 12:08:00|484.17|481.29|483.86|480.98|484.17|481.29|483.86|480.98|0
1649938090000|2022-04-14 12:08:10|484.07|481.19|484.07|481.19|484.07|481.19|484.07|481.19|0
1649938110000|2022-04-14 12:08:30|483.86|480.98|484.07|481.19|484.07|481.19|483.86|480.98|0
1649938130000|2022-04-14 12:08:50|483.96|481.08|483.44|480.56|483.96|481.08|483.44|480.56|0
1649938140000|2022-04-14 12:09:00|483.23|480.35|483.65|480.77|483.65|480.77|483.23|480.35|0
1649938150000|2022-04-14 12:09:10|483.44|480.56|483.86|480.98|483.86|480.98|483.44|480.56|0
1649938160000|2022-04-14 12:09:20|484.07|481.19|483.86|480.98|484.07|481.19|483.86|480.98|0
1649938170000|2022-04-14 12:09:30|484.07|481.19|483.86|480.98|484.07|481.19|483.86|480.98|0
1649938180000|2022-04-14 12:09:40|484.07|481.19|484.07|481.19|484.07|481.19|483.86|480.98|0
1649938190000|2022-04-14 12:09:50|483.96|481.08|484.07|481.19|484.07|481.19|483.96|481.08|0
1649938200000|2022-04-14 12:10:00|484.17|481.29|484.28|481.4|484.28|481.4|484.07|481.19|0
1649938210000|2022-04-14 12:10:10|484.48|481.6|484.48|481.6|484.59|481.71|484.48|481.6|0
1649938220000|2022-04-14 12:10:20|484.07|481.19|484.28|481.4|484.48|481.6|484.07|481.19|0
1649938230000|2022-04-14 12:10:30|484.07|481.19|483.96|481.08|484.07|481.19|483.86|480.98|0
1649938240000|2022-04-14 12:10:40|484.07|481.19|484.28|481.4|484.28|481.4|483.86|480.98|0
1649938250000|2022-04-14 12:10:50|484.17|481.29|484.17|481.29|484.17|481.29|484.07|481.19|0
1649938260000|2022-04-14 12:11:00|484.28|481.4|484.48|481.6|484.48|481.6|484.28|481.4|0
1649938270000|2022-04-14 12:11:10|484.28|481.4|484.28|481.4|484.28|481.4|484.28|481.4|0
1649938280000|2022-04-14 12:11:20|484.27|481.39|484.69|481.81|484.9|482.02|484.27|481.39|0
1649938290000|2022-04-14 12:11:30|485|482.12|485.53|482.65|485.53|482.65|485|482.12|0
1649938300000|2022-04-14 12:11:40|485.74|482.86|485.74|482.86|485.74|482.86|485.53|482.65|0
1649938310000|2022-04-14 12:11:50|485.53|482.65|485.53|482.65|485.53|482.65|485.32|482.44|0
1649938320000|2022-04-14 12:12:00|485.32|482.44|485.32|482.44|485.32|482.44|485.11|482.23|0
1649938330000|2022-04-14 12:12:10|485.53|482.65|485.32|482.44|485.53|482.65|485.32|482.44|0
1649938340000|2022-04-14 12:12:20|485.11|482.23|484.9|482.02|485.11|482.23|484.9|482.02|0
1649938350000|2022-04-14 12:12:30|484.69|481.81|484.48|481.6|484.69|481.81|484.48|481.6|0
1649938370000|2022-04-14 12:12:50|484.58|481.7|484.69|481.81|484.69|481.81|484.58|481.7|0
1649938380000|2022-04-14 12:13:00|484.61|481.73|484.61|481.73|484.82|481.94|484.61|481.73|0
1649938390000|2022-04-14 12:13:10|484.68|481.8|484.47|481.59|484.68|481.8|484.47|481.59|0
1649938400000|2022-04-14 12:13:20|484.53|481.65|484.95|482.07|484.95|482.07|484.53|481.65|0
1649938410000|2022-04-14 12:13:30|484.01|481.13|484.22|481.34|484.22|481.34|484.01|481.13|0
1649938420000|2022-04-14 12:13:40|484.01|481.13|484.22|481.34|484.22|481.34|484.01|481.13|0
1649938430000|2022-04-14 12:13:50|484.01|481.13|484.22|481.34|484.22|481.34|484.01|481.13|0
1649938440000|2022-04-14 12:14:00|484.42|481.54|484.18|481.3|484.42|481.54|484.18|481.3|0
1649938450000|2022-04-14 12:14:10|484.28|481.4|484.7|481.82|484.7|481.82|484.28|481.4|0
1649938460000|2022-04-14 12:14:20|484.76|481.88|484.03|481.15|484.76|481.88|484.03|481.15|0
1649938470000|2022-04-14 12:14:30|484.76|481.88|484.55|481.67|484.76|481.88|484.55|481.67|0
1649938480000|2022-04-14 12:14:40|485.02|482.14|485.27|482.39|485.34|482.46|485.02|482.14|0
1649938490000|2022-04-14 12:14:50|485.06|482.18|485|482.12|485.06|482.18|485|482.12|0
1649938500000|2022-04-14 12:15:00|484.79|481.91|485.21|482.33|485.21|482.33|484.79|481.91|0
1649938510000|2022-04-14 12:15:10|485|482.12|485.21|482.33|485.21|482.33|484.79|481.91|0
1649938520000|2022-04-14 12:15:20|485|482.12|485|482.12|485|482.12|485|482.12|0
1649938530000|2022-04-14 12:15:30|485.21|482.33|485.21|482.33|485.21|482.33|485.21|482.33|0
1649938540000|2022-04-14 12:15:40|485|482.12|484.79|481.91|485|482.12|484.79|481.91|0
1649938550000|2022-04-14 12:15:50|485|482.12|485|482.12|485|482.12|485|482.12|0
1649938570000|2022-04-14 12:16:10|484.89|482.01|484.79|481.91|484.89|482.01|484.79|481.91|0
1649938580000|2022-04-14 12:16:20|485|482.12|485|482.12|485|482.12|485|482.12|0
1649938590000|2022-04-14 12:16:30|484.79|481.91|485|482.12|485|482.12|484.79|481.91|0
1649938600000|2022-04-14 12:16:40|484.89|482.01|484.79|481.91|484.89|482.01|484.58|481.7|0
1649938610000|2022-04-14 12:16:50|485|482.12|485|482.12|485.42|482.54|485|482.12|0
1649938620000|2022-04-14 12:17:00|484.79|481.91|484.16|481.28|484.79|481.91|484.16|481.28|0
1649938630000|2022-04-14 12:17:10|484.58|481.7|484.58|481.7|484.58|481.7|484.37|481.49|0
1649938640000|2022-04-14 12:17:20|484.79|481.91|485.31|482.43|485.31|482.43|484.79|481.91|0
1649938650000|2022-04-14 12:17:30|485.21|482.33|485.63|482.75|485.63|482.75|485.21|482.33|0
1649938660000|2022-04-14 12:17:40|485.83|482.95|485.63|482.75|485.83|482.95|485.63|482.75|0
1649938670000|2022-04-14 12:17:50|485.42|482.54|485.42|482.54|485.63|482.75|485.42|482.54|0
1649938680000|2022-04-14 12:18:00|485.63|482.75|485.52|482.64|485.63|482.75|485.52|482.64|0
1649938690000|2022-04-14 12:18:10|485.42|482.54|485.73|482.85|485.73|482.85|485.42|482.54|0
1649938700000|2022-04-14 12:18:20|485.63|482.75|485.83|482.95|485.83|482.95|485.63|482.75|0
1649938710000|2022-04-14 12:18:30|485.42|482.54|485.62|482.74|485.62|482.74|485.42|482.54|0
1649938720000|2022-04-14 12:18:40|485.42|482.54|485.52|482.64|485.52|482.64|485.42|482.54|0
1649938730000|2022-04-14 12:18:50|485.62|482.74|485.62|482.74|485.62|482.74|485.62|482.74|0
1649938740000|2022-04-14 12:19:00|485.83|482.95|486.04|483.16|486.04|483.16|485.83|482.95|0
1649938750000|2022-04-14 12:19:10|486.25|483.37|486.04|483.16|486.25|483.37|486.04|483.16|0
1649938760000|2022-04-14 12:19:20|486.25|483.37|486.04|483.16|486.25|483.37|486.04|483.16|0
1649938770000|2022-04-14 12:19:30|486.14|483.26|486.25|483.37|486.25|483.37|486.14|483.26|0
1649938780000|2022-04-14 12:19:40|486.04|483.16|486.04|483.16|486.04|483.16|486.04|483.16|0
1649938790000|2022-04-14 12:19:50|486.25|483.37|486.67|483.79|486.67|483.79|486.25|483.37|0
1649938800000|2022-04-14 12:20:00|486.46|483.58|486.25|483.37|486.46|483.58|486.25|483.37|0
1649938810000|2022-04-14 12:20:10|486.04|483.16|486.25|483.37|486.25|483.37|486.04|483.16|0
1649938820000|2022-04-14 12:20:20|486.04|483.16|486.46|483.58|486.67|483.79|486.04|483.16|0
1649938830000|2022-04-14 12:20:30|486.25|483.37|486.67|483.79|486.67|483.79|486.25|483.37|0
1649938850000|2022-04-14 12:20:50|486.77|483.89|486.88|484|486.88|484|486.77|483.89|0
1649938860000|2022-04-14 12:21:00|486.67|483.79|486.67|483.79|486.67|483.79|486.67|483.79|0
1649938870000|2022-04-14 12:21:10|486.46|483.58|486.88|484|486.88|484|486.46|483.58|0
1649938880000|2022-04-14 12:21:20|486.67|483.79|486.88|484|486.88|484|486.67|483.79|0
1649938900000|2022-04-14 12:21:40|486.67|483.79|486.67|483.79|486.77|483.89|486.67|483.79|0
1649938920000|2022-04-14 12:22:00|486.88|484|486.88|484|486.88|484|486.67|483.79|0
1649938930000|2022-04-14 12:22:10|487.09|484.21|487.09|484.21|487.09|484.21|487.09|484.21|0
1649938940000|2022-04-14 12:22:20|486.88|484|486.88|484|486.88|484|486.88|484|0
1649938950000|2022-04-14 12:22:30|487.09|484.21|486.88|484|487.09|484.21|486.67|483.79|0
1649938960000|2022-04-14 12:22:40|486.67|483.79|486.67|483.79|486.67|483.79|486.67|483.79|0
1649938970000|2022-04-14 12:22:50|486.88|484|486.88|484|486.88|484|486.88|484|0
1649938980000|2022-04-14 12:23:00|486.67|483.79|486.67|483.79|486.67|483.79|486.67|483.79|0
1649938990000|2022-04-14 12:23:10|486.46|483.58|486.46|483.58|486.46|483.58|486.46|483.58|0
1649939000000|2022-04-14 12:23:20|486.56|483.68|486.67|483.79|486.67|483.79|486.56|483.68|0
1649939010000|2022-04-14 12:23:30|486.56|483.68|486.46|483.58|486.67|483.79|486.46|483.58|0
1649939030000|2022-04-14 12:23:50|486.25|483.37|486.25|483.37|486.46|483.58|486.25|483.37|0
1649939040000|2022-04-14 12:24:00|486.04|483.16|486.04|483.16|486.04|483.16|485.83|482.95|0
1649939050000|2022-04-14 12:24:10|485.83|482.95|486.04|483.16|486.04|483.16|485.83|482.95|0
1649939060000|2022-04-14 12:24:20|486.25|483.37|486.46|483.58|486.46|483.58|486.25|483.37|0
1649939070000|2022-04-14 12:24:30|486.67|483.79|486.67|483.79|486.67|483.79|486.67|483.79|0
1649939080000|2022-04-14 12:24:40|486.56|483.68|486.46|483.58|486.56|483.68|486.46|483.58|0
1649939110000|2022-04-14 12:25:10|486.25|483.37|486.35|483.47|486.35|483.47|486.25|483.37|0
1649939120000|2022-04-14 12:25:20|486.25|483.37|486.25|483.37|486.25|483.37|486.25|483.37|0
1649939130000|2022-04-14 12:25:30|486.46|483.58|486.25|483.37|486.46|483.58|486.25|483.37|0
1649939140000|2022-04-14 12:25:40|486.46|483.58|486.46|483.58|486.46|483.58|486.46|483.58|0
1649939150000|2022-04-14 12:25:50|487.09|484.21|486.98|484.1|487.09|484.21|486.98|484.1|0
1649939160000|2022-04-14 12:26:00|487.09|484.21|487.09|484.21|487.09|484.21|487.09|484.21|0
1649939180000|2022-04-14 12:26:20|487.19|484.31|487.51|484.63|487.51|484.63|487.19|484.31|0
1649939190000|2022-04-14 12:26:30|487.3|484.42|487.09|484.21|487.3|484.42|487.09|484.21|0
1649939200000|2022-04-14 12:26:40|486.98|484.1|486.88|484|486.98|484.1|486.88|484|0
1649939210000|2022-04-14 12:26:50|486.67|483.79|486.67|483.79|486.67|483.79|486.67|483.79|0
1649939220000|2022-04-14 12:27:00|486.88|484|486.88|484|486.88|484|486.88|484|0
1649939230000|2022-04-14 12:27:10|487.22|484.34|487.22|484.34|487.22|484.34|487.22|484.34|0
1649939240000|2022-04-14 12:27:20|486.8|483.92|486.8|483.92|486.8|483.92|486.8|483.92|0
1649939250000|2022-04-14 12:27:30|487.01|484.13|486.1|483.22|487.01|484.13|486.1|483.22|0
1649939270000|2022-04-14 12:27:50|486.54|483.66|486.54|483.66|486.54|483.66|486.54|483.66|0
1649939290000|2022-04-14 12:28:10|486.33|483.45|486.33|483.45|486.33|483.45|486.33|483.45|0
1649939310000|2022-04-14 12:28:30|486.54|483.66|486.33|483.45|486.54|483.66|486.33|483.45|0
1649939320000|2022-04-14 12:28:40|486.43|483.55|486.33|483.45|486.43|483.55|486.33|483.45|0
1649939340000|2022-04-14 12:29:00|486.43|483.55|486.54|483.66|486.54|483.66|486.43|483.55|0
1649939350000|2022-04-14 12:29:10|486.64|483.76|486.64|483.76|486.64|483.76|486.64|483.76|0
1649939360000|2022-04-14 12:29:20|486.54|483.66|486.12|483.24|486.54|483.66|486.12|483.24|0
1649939380000|2022-04-14 12:29:40|485.91|483.03|485.91|483.03|485.91|483.03|485.91|483.03|0
1649939390000|2022-04-14 12:29:50|485.7|482.82|485.7|482.82|485.7|482.82|485.7|482.82|0
1649939400000|2022-04-14 12:30:00|486.12|483.24|485.91|483.03|486.12|483.24|485.91|483.03|0
1649939420000|2022-04-14 12:30:20|486.12|483.24|486.12|483.24|486.12|483.24|486.12|483.24|0
1649939430000|2022-04-14 12:30:30|486.01|483.13|486.12|483.24|486.12|483.24|485.91|483.03|0
1649939440000|2022-04-14 12:30:40|486.33|483.45|486.33|483.45|486.33|483.45|486.33|483.45|0
1649939450000|2022-04-14 12:30:50|486.75|483.87|486.96|484.08|487.17|484.29|486.75|483.87|0
1649939460000|2022-04-14 12:31:00|487.38|484.5|487.38|484.5|487.59|484.71|487.38|484.5|0
1649939470000|2022-04-14 12:31:10|486.96|484.08|486.54|483.66|486.96|484.08|486.54|483.66|0
1649939490000|2022-04-14 12:31:30|486.33|483.45|485.7|482.82|486.33|483.45|485.49|482.61|0
1649939500000|2022-04-14 12:31:40|485.91|483.03|485.91|483.03|486.12|483.24|485.91|483.03|0
1649939510000|2022-04-14 12:31:50|486.12|483.24|486.22|483.34|486.22|483.34|486.12|483.24|0
1649939520000|2022-04-14 12:32:00|486.12|483.24|484.44|481.56|486.12|483.24|484.44|481.56|0
1649939530000|2022-04-14 12:32:10|484.65|481.77|484.65|481.77|484.65|481.77|484.54|481.66|0
1649939540000|2022-04-14 12:32:20|484.86|481.98|485.28|482.4|485.28|482.4|484.86|481.98|0
1649939550000|2022-04-14 12:32:30|485.49|482.61|485.49|482.61|485.49|482.61|485.49|482.61|0
1649939560000|2022-04-14 12:32:40|485.38|482.5|485.07|482.19|485.38|482.5|485.07|482.19|0
1649939570000|2022-04-14 12:32:50|484.86|481.98|484.65|481.77|484.86|481.98|484.65|481.77|0
1649939580000|2022-04-14 12:33:00|484.86|481.98|484.12|481.24|484.86|481.98|484.02|481.14|0
1649939590000|2022-04-14 12:33:10|484.02|481.14|484.44|481.56|484.65|481.77|484.02|481.14|0
1649939600000|2022-04-14 12:33:20|484.65|481.77|484.65|481.77|484.75|481.87|484.65|481.77|0
1649939610000|2022-04-14 12:33:30|484.86|481.98|484.86|481.98|484.86|481.98|484.86|481.98|0
1649939620000|2022-04-14 12:33:40|485.07|482.19|484.83|482.43|485.07|482.43|484.83|482.08|0
1649939630000|2022-04-14 12:33:50|484.93|482.53|484.62|482.22|485.04|482.64|484.62|482.22|0
1649939640000|2022-04-14 12:34:00|484.83|482.43|483.99|481.59|484.83|482.43|483.99|481.59|0
1649939650000|2022-04-14 12:34:10|484.09|481.69|483.78|481.38|484.09|481.69|483.78|481.38|0
1649939660000|2022-04-14 12:34:20|483.99|481.59|483.15|480.75|483.99|481.59|483.15|480.75|0
1649939670000|2022-04-14 12:34:30|483.36|480.96|482.73|480.33|483.36|480.96|482.73|480.33|0
1649939680000|2022-04-14 12:34:40|483.15|480.75|483.36|480.96|483.36|480.96|483.15|480.75|0
1649939700000|2022-04-14 12:35:00|483.57|481.17|483.46|481.06|483.57|481.17|483.36|480.96|0
1649939710000|2022-04-14 12:35:10|483.78|481.38|483.57|481.17|483.78|481.38|483.36|480.96|0
1649939720000|2022-04-14 12:35:20|483.15|480.75|482.94|480.54|483.15|480.75|482.94|480.54|0
1649939730000|2022-04-14 12:35:30|483.15|480.75|482.52|480.12|483.15|480.75|482.52|480.12|0
1649939740000|2022-04-14 12:35:40|482.31|479.91|482.11|479.71|482.31|479.91|481.9|479.5|0
1649939750000|2022-04-14 12:35:50|481.9|479.5|482.11|479.71|482.11|479.71|481.9|479.5|0
1649939760000|2022-04-14 12:36:00|482.31|479.91|482.11|479.71|482.31|479.91|482.11|479.71|0
1649939780000|2022-04-14 12:36:20|482.31|479.91|481.48|479.08|482.31|479.91|481.48|479.08|0
1649939790000|2022-04-14 12:36:30|481.69|479.29|482.73|480.33|482.73|480.33|481.69|479.29|0
1649939800000|2022-04-14 12:36:40|482.31|479.91|482.52|480.12|482.73|480.33|482.31|479.91|0
1649939810000|2022-04-14 12:36:50|482.73|480.33|482.73|480.33|482.94|480.54|482.73|480.33|0
1649939820000|2022-04-14 12:37:00|482.94|480.54|483.67|481.27|483.67|481.27|482.94|480.54|0
1649939830000|2022-04-14 12:37:10|483.57|481.17|483.57|481.17|483.57|481.17|483.36|480.96|0
1649939840000|2022-04-14 12:37:20|483.36|480.96|483.15|480.75|483.36|480.96|483.15|480.75|0
1649939850000|2022-04-14 12:37:30|482.94|480.54|482.83|480.43|482.94|480.54|482.83|480.43|0
1649939860000|2022-04-14 12:37:40|482.52|480.12|482.52|480.12|482.73|480.33|482.52|480.12|0
1649939870000|2022-04-14 12:37:50|482.73|480.33|482.62|480.22|482.73|480.33|482.62|480.22|0
1649939880000|2022-04-14 12:38:00|482.52|480.12|482.1|479.7|482.52|480.12|482.1|479.7|0
1649939890000|2022-04-14 12:38:10|481.69|479.29|481.27|478.87|481.89|479.49|481.27|478.87|0
1649939900000|2022-04-14 12:38:20|481.48|479.08|481.89|479.49|481.89|479.49|481.48|479.08|0
1649939910000|2022-04-14 12:38:30|482.31|479.91|482.94|480.54|482.94|480.54|482.31|479.91|0
1649939920000|2022-04-14 12:38:40|483.15|480.75|483.15|480.75|483.15|480.75|482.94|480.54|0
1649939930000|2022-04-14 12:38:50|483.04|480.64|483.36|480.96|483.36|480.96|483.04|480.64|0
1649939940000|2022-04-14 12:39:00|482.94|480.54|482.52|480.12|482.94|480.54|482.2|479.8|0
1649939950000|2022-04-14 12:39:10|482.73|480.33|482.62|480.22|482.83|480.43|482.62|480.22|0
1649939960000|2022-04-14 12:39:20|482.94|480.54|482.52|480.12|482.94|480.54|482.52|480.12|0
1649939970000|2022-04-14 12:39:30|482.31|479.91|482.31|479.91|482.62|480.22|482.31|479.91|0
1649939980000|2022-04-14 12:39:40|482.1|479.7|482.1|479.7|482.31|479.91|482.1|479.7|0
1649939990000|2022-04-14 12:39:50|481.48|479.08|481.27|478.87|481.58|479.18|481.27|478.87|0
1649940000000|2022-04-14 12:40:00|481.48|479.08|481.58|479.18|481.58|479.18|481.48|479.08|0
1649940010000|2022-04-14 12:40:10|481.68|479.28|481.89|479.49|481.89|479.49|481.68|479.28|0
1649940020000|2022-04-14 12:40:20|482.1|479.7|481.68|479.28|482.1|479.7|481.68|479.28|0
1649940030000|2022-04-14 12:40:30|481.48|479.08|481.27|478.87|481.48|479.08|481.27|478.87|0
1649940040000|2022-04-14 12:40:40|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1649940050000|2022-04-14 12:40:50|480.64|478.24|480.64|478.24|480.85|478.45|480.64|478.24|0
1649940060000|2022-04-14 12:41:00|480.32|477.92|481.27|478.87|481.27|478.87|480.32|477.92|0
1649940070000|2022-04-14 12:41:10|481.47|479.07|481.27|478.87|481.47|479.07|481.27|478.87|0
1649940080000|2022-04-14 12:41:20|481.47|479.07|481.27|478.87|481.47|479.07|481.27|478.87|0
1649940090000|2022-04-14 12:41:30|480.74|478.34|480.85|478.45|481.06|478.66|480.74|478.34|0
1649940100000|2022-04-14 12:41:40|480.64|478.24|480.22|477.82|480.85|478.45|480.22|477.82|0
1649940110000|2022-04-14 12:41:50|480.01|477.61|480.01|477.61|480.01|477.61|479.18|476.78|0
1649940120000|2022-04-14 12:42:00|479.8|477.4|479.8|477.4|479.8|477.4|479.8|477.4|0
1649940130000|2022-04-14 12:42:10|480.01|477.61|480.01|477.61|480.01|477.61|479.8|477.4|0
1649940140000|2022-04-14 12:42:20|480.64|478.24|480.43|478.03|480.64|478.24|480.43|478.03|0
1649940150000|2022-04-14 12:42:30|480.64|478.24|480.22|477.82|480.64|478.24|480.22|477.82|0
1649940160000|2022-04-14 12:42:40|480.64|478.24|480.43|478.03|480.64|478.24|480.22|477.82|0
1649940170000|2022-04-14 12:42:50|480.01|477.61|479.9|477.5|480.01|477.61|479.8|477.4|0
1649940180000|2022-04-14 12:43:00|480.01|477.61|480.64|478.24|480.64|478.24|480.01|477.61|0
1649940190000|2022-04-14 12:43:10|480.85|478.45|480.85|478.45|480.85|478.45|480.85|478.45|0
1649940210000|2022-04-14 12:43:30|481.06|478.66|480.85|478.45|481.06|478.66|480.85|478.45|0
1649940220000|2022-04-14 12:43:40|480.95|478.55|480.95|478.55|480.95|478.55|480.85|478.45|0
1649940230000|2022-04-14 12:43:50|480.85|478.45|480.85|478.45|480.85|478.45|480.64|478.24|0
1649940240000|2022-04-14 12:44:00|481.05|478.65|481.47|479.07|481.47|479.07|481.05|478.65|0
1649940250000|2022-04-14 12:44:10|481.26|478.86|480.85|478.45|481.26|478.86|480.85|478.45|0
1649940260000|2022-04-14 12:44:20|481.05|478.65|481.26|478.86|481.26|478.86|481.05|478.65|0
1649940270000|2022-04-14 12:44:30|481.36|478.96|481.36|478.96|481.36|478.96|481.36|478.96|0
1649940280000|2022-04-14 12:44:40|481.68|479.28|481.05|478.65|481.68|479.28|481.05|478.65|0
1649940290000|2022-04-14 12:44:50|481.26|478.86|481.26|478.86|481.26|478.86|481.15|478.75|0
1649940300000|2022-04-14 12:45:00|481.47|479.07|481.68|479.28|481.68|479.28|481.47|479.07|0
1649940310000|2022-04-14 12:45:10|481.47|479.07|481.26|478.86|481.47|479.07|481.26|478.86|0
1649940320000|2022-04-14 12:45:20|481.47|479.07|481.26|478.86|481.47|479.07|481.26|478.86|0
1649940330000|2022-04-14 12:45:30|481.47|479.07|481.05|478.65|481.47|479.07|481.05|478.65|0
1649940340000|2022-04-14 12:45:40|481.26|478.86|481.68|479.28|481.78|479.38|481.05|478.65|0
1649940350000|2022-04-14 12:45:50|481.78|479.38|481.89|479.49|481.89|479.49|481.68|479.28|0
1649940360000|2022-04-14 12:46:00|481.78|479.38|481.89|479.49|481.89|479.49|481.68|479.28|0
1649940370000|2022-04-14 12:46:10|481.78|479.38|481.68|479.28|481.78|479.38|481.68|479.28|0
1649940380000|2022-04-14 12:46:20|481.89|479.49|482.31|479.91|482.31|479.91|481.89|479.49|0
1649940390000|2022-04-14 12:46:30|482.52|480.12|482.52|480.12|482.73|480.33|482.52|480.12|0
1649940400000|2022-04-14 12:46:40|482.41|480.01|482.41|480.01|482.52|480.12|482.41|480.01|0
1649940410000|2022-04-14 12:46:50|482.52|480.12|482.31|479.91|482.52|480.12|482.31|479.91|0
1649940420000|2022-04-14 12:47:00|482.2|479.8|482.31|479.91|482.31|479.91|482.1|479.7|0
1649940430000|2022-04-14 12:47:10|482.2|479.8|482.31|479.91|482.41|480.01|482.2|479.8|0
1649940440000|2022-04-14 12:47:20|482.2|479.8|481.47|479.07|482.2|479.8|481.47|479.07|0
1649940450000|2022-04-14 12:47:30|481.68|479.28|481.47|479.07|481.68|479.28|481.47|479.07|0
1649940460000|2022-04-14 12:47:40|481.26|478.86|480.63|478.23|481.26|478.86|480.63|478.23|0
1649940470000|2022-04-14 12:47:50|480.22|477.82|479.59|477.19|480.22|477.82|479.59|477.19|0
1649940480000|2022-04-14 12:48:00|479.38|476.98|479.17|476.77|479.38|476.98|479.17|476.77|0
1649940490000|2022-04-14 12:48:10|479.38|476.98|478.76|476.36|479.38|476.98|478.76|476.36|0
1649940500000|2022-04-14 12:48:20|478.96|476.56|479.17|476.77|479.17|476.77|478.96|476.56|0
1649940510000|2022-04-14 12:48:30|478.96|476.56|478.96|476.56|478.96|476.56|478.76|476.36|0
1649940520000|2022-04-14 12:48:40|479.38|476.98|479.8|477.4|480.22|477.82|479.38|476.98|0
1649940530000|2022-04-14 12:48:50|480.22|477.82|480.22|477.82|480.22|477.82|480.01|477.61|0
1649940540000|2022-04-14 12:49:00|480.32|477.92|480.73|478.33|480.73|478.33|480.32|477.92|0
1649940550000|2022-04-14 12:49:10|480.63|478.23|480.42|478.02|480.63|478.23|480.42|478.02|0
1649940560000|2022-04-14 12:49:20|480.52|478.12|480.22|477.82|480.52|478.12|480.22|477.82|0
1649940570000|2022-04-14 12:49:30|479.8|477.4|479.48|477.08|479.8|477.4|479.48|477.08|0
1649940580000|2022-04-14 12:49:40|479.59|477.19|479.9|477.5|480.01|477.61|479.59|477.19|0
1649940590000|2022-04-14 12:49:50|480.01|477.61|479.8|477.4|480.01|477.61|479.59|477.19|0
1649940600000|2022-04-14 12:50:00|479.59|477.19|480.22|477.82|480.22|477.82|479.59|477.19|0
1649940610000|2022-04-14 12:50:10|480.42|478.02|480.63|478.23|480.63|478.23|480.42|478.02|0
1649940620000|2022-04-14 12:50:20|480.42|478.02|480.63|478.23|480.63|478.23|480.42|478.02|0
1649940630000|2022-04-14 12:50:30|480.32|477.92|479.59|477.19|480.32|477.92|479.59|477.19|0
1649940640000|2022-04-14 12:50:40|479.38|476.98|479.59|477.19|479.59|477.19|479.38|476.98|0
1649940660000|2022-04-14 12:51:00|479.69|477.29|480.01|477.61|480.42|478.02|479.69|477.29|0
1649940670000|2022-04-14 12:51:10|480.21|477.81|480.42|478.02|480.63|478.23|480.21|477.81|0
1649940680000|2022-04-14 12:51:20|480.21|477.81|480.21|477.81|480.21|477.81|480.01|477.61|0
1649940690000|2022-04-14 12:51:30|480.42|478.02|480.63|478.23|480.63|478.23|480.42|478.02|0
1649940700000|2022-04-14 12:51:40|480.42|478.02|480.42|478.02|480.42|478.02|480.42|478.02|0
1649940710000|2022-04-14 12:51:50|480.21|477.81|480.01|477.61|480.21|477.81|480.01|477.61|0
1649940720000|2022-04-14 12:52:00|479.8|477.4|480.01|477.61|480.01|477.61|479.8|477.4|0
1649940730000|2022-04-14 12:52:10|479.8|477.4|479.59|477.19|479.8|477.4|479.17|476.77|0
1649940740000|2022-04-14 12:52:20|479.17|476.77|479.38|476.98|479.38|476.98|479.17|476.77|0
1649940750000|2022-04-14 12:52:30|479.27|476.87|479.59|477.19|479.59|477.19|479.27|476.87|0
1649940760000|2022-04-14 12:52:40|480|477.6|480|477.6|480|477.6|480|477.6|0
1649940770000|2022-04-14 12:52:50|480.1|477.7|479.8|477.4|480.1|477.7|479.8|477.4|0
1649940780000|2022-04-14 12:53:00|480|477.6|479.8|477.4|480|477.6|479.8|477.4|0
1649940790000|2022-04-14 12:53:10|479.59|477.19|479.17|476.77|479.69|477.29|479.17|476.77|0
1649940800000|2022-04-14 12:53:20|479.38|476.98|479.38|476.98|479.38|476.98|479.38|476.98|0
1649940810000|2022-04-14 12:53:30|479.8|477.4|479.8|477.4|480|477.6|479.8|477.4|0
1649940820000|2022-04-14 12:53:40|479.59|477.19|479.59|477.19|479.59|477.19|479.38|476.98|0
1649940830000|2022-04-14 12:53:50|479.8|477.4|479.8|477.4|480|477.6|479.8|477.4|0
1649940840000|2022-04-14 12:54:00|479.9|477.5|480.42|478.02|480.42|478.02|479.9|477.5|0
1649940850000|2022-04-14 12:54:10|480.63|478.23|480|477.6|480.63|478.23|480|477.6|0
1649940860000|2022-04-14 12:54:20|480.21|477.81|480.21|477.81|480.21|477.81|480|477.6|0
1649940870000|2022-04-14 12:54:30|480.1|477.7|480|477.6|480.1|477.7|480|477.6|0
1649940880000|2022-04-14 12:54:40|480.21|477.81|480|477.6|480.21|477.81|480|477.6|0
1649940890000|2022-04-14 12:54:50|479.89|477.49|479.59|477.19|479.89|477.49|479.59|477.19|0
1649940900000|2022-04-14 12:55:00|479.69|477.29|479.38|476.98|479.69|477.29|479.38|476.98|0
1649940910000|2022-04-14 12:55:10|478.96|476.56|478.96|476.56|478.96|476.56|478.96|476.56|0
1649940920000|2022-04-14 12:55:20|479.59|477.19|480|477.6|480|477.6|479.59|477.19|0
1649940930000|2022-04-14 12:55:30|479.79|477.39|480|477.6|480|477.6|479.79|477.39|0
1649940940000|2022-04-14 12:55:40|479.79|477.39|479.17|476.77|479.79|477.39|479.17|476.77|0
1649940950000|2022-04-14 12:55:50|479.06|476.66|479.17|476.77|479.17|476.77|479.06|476.66|0
1649940960000|2022-04-14 12:56:00|479.59|477.19|479.79|477.39|479.79|477.39|479.59|477.19|0
1649940970000|2022-04-14 12:56:10|480|477.6|479.58|477.18|480|477.6|479.58|477.18|0
1649940980000|2022-04-14 12:56:20|479.79|477.39|479.58|477.18|479.79|477.39|479.58|477.18|0
1649940990000|2022-04-14 12:56:30|479.38|476.98|480|477.6|480|477.6|479.38|476.98|0
1649941000000|2022-04-14 12:56:40|480.21|477.81|480.42|478.02|480.63|478.23|480.21|477.81|0
1649941010000|2022-04-14 12:56:50|480.21|477.81|479.79|477.39|480.21|477.81|479.79|477.39|0
1649941020000|2022-04-14 12:57:00|480|477.6|480.42|478.02|480.63|478.23|480|477.6|0
1649941030000|2022-04-14 12:57:10|480.21|477.81|480.21|477.81|480.31|477.91|480.21|477.81|0
1649941040000|2022-04-14 12:57:20|480|477.6|480.21|477.81|480.21|477.81|480|477.6|0
1649941050000|2022-04-14 12:57:30|480.42|478.02|480.1|477.7|480.42|478.02|480.1|477.7|0
1649941060000|2022-04-14 12:57:40|480.21|477.81|480|477.6|480.21|477.81|480|477.6|0
1649941070000|2022-04-14 12:57:50|479.79|477.39|479.79|477.39|479.79|477.39|479.79|477.39|0
1649941080000|2022-04-14 12:58:00|479.58|477.18|480|477.6|480|477.6|479.58|477.18|0
1649941090000|2022-04-14 12:58:10|479.79|477.39|479.58|477.18|479.79|477.39|479.58|477.18|0
1649941100000|2022-04-14 12:58:20|479.37|476.97|478.75|476.35|479.37|476.97|478.75|476.35|0
1649941110000|2022-04-14 12:58:30|478.96|476.56|479.17|476.77|479.17|476.77|478.96|476.56|0
1649941120000|2022-04-14 12:58:40|479.58|477.18|479.37|476.97|479.58|477.18|479.37|476.97|0
1649941130000|2022-04-14 12:58:50|479.17|476.77|478.75|476.35|479.17|476.77|478.75|476.35|0
1649941140000|2022-04-14 12:59:00|479.17|476.77|479.27|476.87|479.27|476.87|479.17|476.77|0
1649941150000|2022-04-14 12:59:10|479.37|476.97|479.17|476.77|479.37|476.97|479.17|476.77|0
1649941160000|2022-04-14 12:59:20|478.96|476.56|478.75|476.35|478.96|476.56|478.75|476.35|0
1649941170000|2022-04-14 12:59:30|478.64|476.24|477.71|475.31|478.64|476.24|477.71|475.31|0
1649941180000|2022-04-14 12:59:40|477.91|475.51|477.91|475.51|477.91|475.51|477.71|475.31|0
1649941190000|2022-04-14 12:59:50|478.12|475.72|478.12|475.72|478.12|475.72|478.01|475.61|0
1649941200000|2022-04-14 13:00:00|477.91|475.51|477.71|475.31|478.12|475.72|477.71|475.31|0
1649941210000|2022-04-14 13:00:10|477.91|475.51|477.91|475.51|477.91|475.51|477.91|475.51|0
1649941220000|2022-04-14 13:00:20|477.7|475.3|477.7|475.3|477.7|475.3|477.5|475.1|0
1649941230000|2022-04-14 13:00:30|477.5|475.1|477.6|475.2|477.6|475.2|477.5|475.1|0
1649941240000|2022-04-14 13:00:40|477.91|475.51|477.5|475.1|477.91|475.51|477.5|475.1|0
1649941250000|2022-04-14 13:00:50|477.7|475.3|476.66|474.26|477.7|475.3|476.66|474.26|0
1649941260000|2022-04-14 13:01:00|476.45|474.05|476.66|474.26|476.66|474.26|476.45|474.05|0
1649941270000|2022-04-14 13:01:10|477.08|474.68|476.87|474.47|477.08|474.68|476.87|474.47|0
1649941280000|2022-04-14 13:01:20|477.08|474.68|476.66|474.26|477.08|474.68|476.66|474.26|0
1649941290000|2022-04-14 13:01:30|476.87|474.47|477.08|474.68|477.08|474.68|476.87|474.47|0
1649941300000|2022-04-14 13:01:40|477.29|474.89|476.87|474.47|477.29|474.89|476.87|474.47|0
1649941310000|2022-04-14 13:01:50|477.08|474.68|477.08|474.68|477.29|474.89|477.08|474.68|0
1649941320000|2022-04-14 13:02:00|477.29|474.89|477.29|474.89|477.29|474.89|476.97|474.57|0
1649941330000|2022-04-14 13:02:10|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1649941340000|2022-04-14 13:02:20|477.29|474.89|477.29|474.89|477.39|474.99|477.29|474.89|0
1649941350000|2022-04-14 13:02:30|477.08|474.68|477.49|475.09|477.49|475.09|477.08|474.68|0
1649941360000|2022-04-14 13:02:40|477.29|474.89|477.29|474.89|477.29|474.89|477.29|474.89|0
1649941370000|2022-04-14 13:02:50|477.49|475.09|477.49|475.09|477.49|475.09|477.49|475.09|0
1649941380000|2022-04-14 13:03:00|477.29|474.89|477.29|474.89|477.29|474.89|477.29|474.89|0
1649941390000|2022-04-14 13:03:10|477.49|475.09|477.7|475.3|477.7|475.3|477.49|475.09|0
1649941400000|2022-04-14 13:03:20|477.91|475.51|478.33|475.93|478.33|475.93|477.91|475.51|0
1649941410000|2022-04-14 13:03:30|478.12|475.72|478.75|476.35|478.75|476.35|478.12|475.72|0
1649941420000|2022-04-14 13:03:40|478.95|476.55|478.95|476.55|478.95|476.55|478.75|476.35|0
1649941430000|2022-04-14 13:03:50|478.75|476.35|478.95|476.55|478.95|476.55|478.75|476.35|0
1649941440000|2022-04-14 13:04:00|478.85|476.45|478.33|475.93|478.85|476.45|478.33|475.93|0
1649941450000|2022-04-14 13:04:10|478.54|476.14|478.33|475.93|478.54|476.14|478.33|475.93|0
1649941460000|2022-04-14 13:04:20|478.12|475.72|477.7|475.3|478.12|475.72|477.7|475.3|0
1649941470000|2022-04-14 13:04:30|477.49|475.09|477.91|475.51|477.91|475.51|477.49|475.09|0
1649941480000|2022-04-14 13:04:40|478.12|475.72|478.95|476.55|478.95|476.55|478.12|475.72|0
1649941490000|2022-04-14 13:04:50|479.16|476.76|479.58|477.18|479.58|477.18|479.16|476.76|0
1649941500000|2022-04-14 13:05:00|479.37|476.97|478.95|476.55|479.37|476.97|478.95|476.55|0
1649941510000|2022-04-14 13:05:10|479.16|476.76|478.43|476.03|479.16|476.76|478.43|476.03|0
1649941520000|2022-04-14 13:05:20|478.54|476.14|478.54|476.14|478.74|476.34|478.54|476.14|0
1649941530000|2022-04-14 13:05:30|478.74|476.34|478.74|476.34|478.74|476.34|478.74|476.34|0
1649941540000|2022-04-14 13:05:40|478.54|476.14|478.33|475.93|478.54|476.14|478.33|475.93|0
1649941550000|2022-04-14 13:05:50|478.54|476.14|478.33|475.93|478.54|476.14|478.33|475.93|0
1649941570000|2022-04-14 13:06:10|478.53|476.13|478.53|476.13|478.74|476.34|478.53|476.13|0
1649941580000|2022-04-14 13:06:20|478.74|476.34|478.74|476.34|478.74|476.34|478.53|476.13|0
1649941590000|2022-04-14 13:06:30|478.95|476.55|478.53|476.13|478.95|476.55|478.53|476.13|0
1649941600000|2022-04-14 13:06:40|478.33|475.93|478.53|476.13|478.53|476.13|478.33|475.93|0
1649941610000|2022-04-14 13:06:50|478.33|475.93|478.12|475.72|478.33|475.93|477.91|475.51|0
1649941620000|2022-04-14 13:07:00|478.22|475.82|478.12|475.72|478.22|475.82|478.12|475.72|0
1649941630000|2022-04-14 13:07:10|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1649941640000|2022-04-14 13:07:20|478.12|475.72|478.33|475.93|478.33|475.93|478.12|475.72|0
1649941650000|2022-04-14 13:07:30|478.12|475.72|478.53|476.13|478.53|476.13|478.12|475.72|0
1649941660000|2022-04-14 13:07:40|478.74|476.34|478.95|476.55|479.16|476.76|478.74|476.34|0
1649941670000|2022-04-14 13:07:50|479.16|476.76|479.58|477.18|479.58|477.18|479.16|476.76|0
1649941680000|2022-04-14 13:08:00|479.16|476.76|479.16|476.76|479.37|476.97|479.16|476.76|0
1649941690000|2022-04-14 13:08:10|479.05|476.65|479.16|476.76|479.16|476.76|479.05|476.65|0
1649941700000|2022-04-14 13:08:20|478.95|476.55|479.16|476.76|479.16|476.76|478.95|476.55|0
1649941710000|2022-04-14 13:08:30|479.37|476.97|479.37|476.97|479.58|477.18|479.37|476.97|0
1649941720000|2022-04-14 13:08:40|479.16|476.76|479.26|476.86|479.26|476.86|479.16|476.76|0
1649941730000|2022-04-14 13:08:50|479.16|476.76|479.58|477.18|479.58|477.18|479.16|476.76|0
1649941740000|2022-04-14 13:09:00|479.79|477.39|479.58|477.18|479.79|477.39|479.58|477.18|0
1649941750000|2022-04-14 13:09:10|479.47|477.07|478.95|476.55|479.47|477.07|478.95|476.55|0
1649941760000|2022-04-14 13:09:20|479.26|476.86|479.58|477.18|479.58|477.18|479.26|476.86|0
1649941770000|2022-04-14 13:09:30|479.37|476.97|479.58|477.18|479.58|477.18|479.37|476.97|0
1649941780000|2022-04-14 13:09:40|479.37|476.97|479.37|476.97|479.37|476.97|479.16|476.76|0
1649941790000|2022-04-14 13:09:50|479.26|476.86|479.58|477.18|479.58|477.18|479.26|476.86|0
1649941800000|2022-04-14 13:10:00|479.37|476.97|478.95|476.55|479.37|476.97|478.95|476.55|0
1649941810000|2022-04-14 13:10:10|479.16|476.76|479.58|477.18|479.58|477.18|479.16|476.76|0
1649941820000|2022-04-14 13:10:20|479.47|477.07|479.58|477.18|479.78|477.38|479.47|477.07|0
1649941830000|2022-04-14 13:10:30|479.78|477.38|479.99|477.59|479.99|477.59|479.78|477.38|0
1649941840000|2022-04-14 13:10:40|479.78|477.38|479.99|477.59|479.99|477.59|479.78|477.38|0
1649941850000|2022-04-14 13:10:50|479.58|477.18|479.78|477.38|479.78|477.38|479.58|477.18|0
1649941870000|2022-04-14 13:11:10|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1649941880000|2022-04-14 13:11:20|479.78|477.38|479.78|477.38|479.78|477.38|479.57|477.17|0
1649941890000|2022-04-14 13:11:30|479.57|477.17|479.78|477.38|479.78|477.38|479.57|477.17|0
1649941900000|2022-04-14 13:11:40|479.99|477.59|479.67|477.27|479.99|477.59|479.67|477.27|0
1649941910000|2022-04-14 13:11:50|479.57|477.17|479.16|476.76|479.57|477.17|479.16|476.76|0
1649941920000|2022-04-14 13:12:00|479.05|476.65|478.95|476.55|479.16|476.76|478.95|476.55|0
1649941930000|2022-04-14 13:12:10|479.05|476.65|478.74|476.34|479.05|476.65|478.74|476.34|0
1649941940000|2022-04-14 13:12:20|478.53|476.13|478.74|476.34|478.74|476.34|478.53|476.13|0
1649941960000|2022-04-14 13:12:40|478.95|476.55|478.95|476.55|478.95|476.55|478.95|476.55|0
1649941970000|2022-04-14 13:12:50|479.16|476.76|478.95|476.55|479.16|476.76|478.95|476.55|0
1649941980000|2022-04-14 13:13:00|478.84|476.44|478.95|476.55|478.95|476.55|478.84|476.44|0
1649941990000|2022-04-14 13:13:10|479.05|476.65|479.05|476.65|479.05|476.65|479.05|476.65|0
1649942000000|2022-04-14 13:13:20|478.95|476.55|479.16|476.76|479.16|476.76|478.95|476.55|0
1649942010000|2022-04-14 13:13:30|478.95|476.55|479.16|476.76|479.16|476.76|478.95|476.55|0
1649942020000|2022-04-14 13:13:40|479.36|476.96|479.36|476.96|479.36|476.96|479.36|476.96|0
1649942030000|2022-04-14 13:13:50|479.26|476.86|479.26|476.86|479.26|476.86|479.26|476.86|0
1649942040000|2022-04-14 13:14:00|479.16|476.76|479.16|476.76|479.16|476.76|478.95|476.55|0
1649942050000|2022-04-14 13:14:10|479.36|476.96|479.05|476.65|479.36|476.96|479.05|476.65|0
1649942060000|2022-04-14 13:14:20|479.16|476.76|478.95|476.55|479.16|476.76|478.95|476.55|0
1649942070000|2022-04-14 13:14:30|478.84|476.44|478.84|476.44|478.84|476.44|478.84|476.44|0
1649942080000|2022-04-14 13:14:40|478.74|476.34|478.74|476.34|478.95|476.55|478.74|476.34|0
1649942090000|2022-04-14 13:14:50|478.95|476.55|479.15|476.75|479.36|476.96|478.95|476.55|0
1649942100000|2022-04-14 13:15:00|479.26|476.86|479.36|476.96|479.36|476.96|479.15|476.75|0
1649942110000|2022-04-14 13:15:10|479.15|476.75|479.15|476.75|479.15|476.75|479.15|476.75|0
1649942120000|2022-04-14 13:15:20|479.36|476.96|479.15|476.75|479.36|476.96|479.15|476.75|0
1649942130000|2022-04-14 13:15:30|478.95|476.55|478.74|476.34|478.95|476.55|478.74|476.34|0
1649942140000|2022-04-14 13:15:40|478.95|476.55|478.95|476.55|478.95|476.55|478.95|476.55|0
1649942170000|2022-04-14 13:16:10|479.05|476.65|479.36|476.96|479.36|476.96|479.05|476.65|0
1649942180000|2022-04-14 13:16:20|479.15|476.75|479.15|476.75|479.15|476.75|479.15|476.75|0
1649942190000|2022-04-14 13:16:30|478.95|476.55|478.95|476.55|478.95|476.55|478.95|476.55|0
1649942200000|2022-04-14 13:16:40|478.74|476.34|478.95|476.55|478.95|476.55|478.74|476.34|0
1649942210000|2022-04-14 13:16:50|479.15|476.75|478.74|476.34|479.15|476.75|478.74|476.34|0
1649942220000|2022-04-14 13:17:00|478.94|476.54|478.94|476.54|478.94|476.54|478.94|476.54|0
1649942230000|2022-04-14 13:17:10|479.15|476.75|479.36|476.96|479.36|476.96|479.15|476.75|0
1649942240000|2022-04-14 13:17:20|479.57|477.17|479.57|477.17|479.57|477.17|479.36|476.96|0
1649942250000|2022-04-14 13:17:30|479.78|477.38|479.57|477.17|479.78|477.38|479.57|477.17|0
1649942260000|2022-04-14 13:17:40|479.78|477.38|479.99|477.59|479.99|477.59|479.78|477.38|0
1649942270000|2022-04-14 13:17:50|480.2|477.8|479.99|477.59|480.2|477.8|479.99|477.59|0
1649942280000|2022-04-14 13:18:00|480.2|477.8|480.82|478.42|480.82|478.42|480.2|477.8|0
1649942290000|2022-04-14 13:18:10|481.03|478.63|481.03|478.63|481.03|478.63|481.03|478.63|0
1649942300000|2022-04-14 13:18:20|481.24|478.84|481.87|479.47|481.87|479.47|481.24|478.84|0
1649942310000|2022-04-14 13:18:30|481.66|479.26|481.87|479.47|481.87|479.47|481.66|479.26|0
1649942320000|2022-04-14 13:18:40|482.08|479.68|482.18|479.78|482.18|479.78|482.08|479.68|0
1649942330000|2022-04-14 13:18:50|481.87|479.47|482.29|479.89|482.29|479.89|481.87|479.47|0
1649942340000|2022-04-14 13:19:00|482.49|480.09|482.29|479.89|482.49|480.09|482.29|479.89|0
1649942350000|2022-04-14 13:19:10|482.49|480.09|482.29|479.89|482.49|480.09|482.29|479.89|0
1649942360000|2022-04-14 13:19:20|482.49|480.09|482.49|480.09|482.49|480.09|482.29|479.89|0
1649942370000|2022-04-14 13:19:30|482.29|479.89|482.39|479.99|482.49|480.09|482.29|479.89|0
1649942380000|2022-04-14 13:19:40|482.49|480.09|482.49|480.09|482.49|480.09|482.29|479.89|0
1649942390000|2022-04-14 13:19:50|482.29|479.89|482.7|480.3|482.7|480.3|482.29|479.89|0
1649942400000|2022-04-14 13:20:00|482.49|480.09|482.7|480.3|482.7|480.3|482.49|480.09|0
1649942410000|2022-04-14 13:20:10|482.91|480.51|483.22|480.82|483.22|480.82|482.91|480.51|0
1649942420000|2022-04-14 13:20:20|483.33|480.93|483.12|480.72|483.33|480.93|482.91|480.51|0
1649942430000|2022-04-14 13:20:30|483.33|480.93|483.12|480.72|483.33|480.93|483.12|480.72|0
1649942440000|2022-04-14 13:20:40|482.7|480.3|483.12|480.72|483.12|480.72|482.7|480.3|0
1649942450000|2022-04-14 13:20:50|483.01|480.61|483.12|480.72|483.12|480.72|482.91|480.51|0
1649942470000|2022-04-14 13:21:10|482.91|480.51|482.7|480.3|482.91|480.51|482.7|480.3|0
1649942480000|2022-04-14 13:21:20|482.91|480.51|482.91|480.51|482.91|480.51|482.91|480.51|0
1649942490000|2022-04-14 13:21:30|482.7|480.3|482.7|480.3|482.7|480.3|482.49|480.09|0
1649942500000|2022-04-14 13:21:40|482.59|480.19|482.91|480.51|482.91|480.51|482.59|480.19|0
1649942510000|2022-04-14 13:21:50|483.12|480.72|483.22|480.82|483.22|480.82|483.12|480.72|0
1649942520000|2022-04-14 13:22:00|483.54|481.14|483.33|480.93|483.54|481.14|483.12|480.72|0
1649942530000|2022-04-14 13:22:10|483.12|480.72|483.12|480.72|483.12|480.72|483.12|480.72|0
1649942540000|2022-04-14 13:22:20|483.22|480.82|483.12|480.72|483.22|480.82|483.12|480.72|0
1649942550000|2022-04-14 13:22:30|483.22|480.82|483.12|480.72|483.22|480.82|483.12|480.72|0
1649942560000|2022-04-14 13:22:40|483.33|480.93|483.12|480.72|483.33|480.93|483.12|480.72|0
1649942570000|2022-04-14 13:22:50|483.22|480.82|483.12|480.72|483.22|480.82|483.12|480.72|0
1649942580000|2022-04-14 13:23:00|482.91|480.51|482.8|480.4|482.91|480.51|482.7|480.3|0
1649942590000|2022-04-14 13:23:10|482.7|480.3|483.12|480.72|483.12|480.72|482.7|480.3|0
1649942600000|2022-04-14 13:23:20|482.91|480.51|482.91|480.51|483.01|480.61|482.91|480.51|0
1649942610000|2022-04-14 13:23:30|483.12|480.72|483.12|480.72|483.12|480.72|483.12|480.72|0
1649942620000|2022-04-14 13:23:40|483.01|480.61|483.12|480.72|483.12|480.72|482.91|480.51|0
1649942640000|2022-04-14 13:24:00|483.22|480.82|483.33|480.93|483.33|480.93|483.22|480.82|0
1649942650000|2022-04-14 13:24:10|483.54|481.14|483.43|481.03|483.54|481.14|483.33|480.93|0
1649942660000|2022-04-14 13:24:20|483.54|481.14|483.43|481.03|483.54|481.14|483.43|481.03|0
1649942670000|2022-04-14 13:24:30|483.54|481.14|483.54|481.14|483.54|481.14|483.33|480.93|0
1649942680000|2022-04-14 13:24:40|483.75|481.35|483.64|481.24|483.75|481.35|483.64|481.24|0
1649942690000|2022-04-14 13:24:50|483.54|481.14|483.33|480.93|483.54|481.14|483.33|480.93|0
1649942700000|2022-04-14 13:25:00|482.28|479.88|483.12|480.72|483.12|480.72|482.28|479.88|0
1649942710000|2022-04-14 13:25:10|482.7|480.3|482.7|480.3|483.12|480.72|482.7|480.3|0
1649942720000|2022-04-14 13:25:20|482.91|480.51|483.96|481.56|483.96|481.56|482.7|480.3|0
1649942730000|2022-04-14 13:25:30|484.37|481.97|485.21|482.81|485.21|482.81|484.37|481.97|0
1649942740000|2022-04-14 13:25:40|485.42|483.02|486.05|483.65|486.05|483.65|485.42|483.02|0
1649942750000|2022-04-14 13:25:50|486.26|483.86|486.47|484.07|486.68|484.28|486.26|483.86|0
1649942760000|2022-04-14 13:26:00|487.1|484.7|486.89|484.49|487.1|484.7|486.89|484.49|0
1649942770000|2022-04-14 13:26:10|487.31|484.91|486.89|484.49|487.52|485.12|486.89|484.49|0
1649942780000|2022-04-14 13:26:20|487.1|484.7|486.89|484.49|487.1|484.7|486.89|484.49|0
1649942790000|2022-04-14 13:26:30|487.1|484.7|487.1|484.7|487.1|484.7|487.1|484.7|0
1649942800000|2022-04-14 13:26:40|487.31|484.91|487.1|484.7|487.31|484.91|487.1|484.7|0
1649942810000|2022-04-14 13:26:50|487.31|484.91|487.1|484.7|487.31|484.91|487.1|484.7|0
1649942820000|2022-04-14 13:27:00|486.89|484.49|486.68|484.28|486.89|484.49|486.68|484.28|0
1649942830000|2022-04-14 13:27:10|486.47|484.07|486.47|484.07|486.47|484.07|486.47|484.07|0
1649942840000|2022-04-14 13:27:20|486.26|483.86|486.26|483.86|486.26|483.86|486.26|483.86|0
1649942850000|2022-04-14 13:27:30|486.15|483.75|486.47|484.07|486.47|484.07|486.15|483.75|0
1649942860000|2022-04-14 13:27:40|486.26|483.86|485.84|483.44|486.26|483.86|485.84|483.44|0
1649942870000|2022-04-14 13:27:50|485.42|483.02|486.47|484.07|486.47|484.07|485.42|483.02|0
1649942880000|2022-04-14 13:28:00|486.05|483.65|486.26|483.86|486.26|483.86|485.84|483.44|0
1649942890000|2022-04-14 13:28:10|486.47|484.07|486.26|483.86|486.47|484.07|486.05|483.65|0
1649942900000|2022-04-14 13:28:20|486.15|483.75|485.42|483.02|486.15|483.75|485.42|483.02|0
1649942910000|2022-04-14 13:28:30|485.31|482.91|485.42|483.02|485.42|483.02|485.31|482.91|0
1649942920000|2022-04-14 13:28:40|485.21|482.81|486.05|483.65|486.05|483.65|485.21|482.81|0
1649942930000|2022-04-14 13:28:50|486.26|483.86|485.84|483.44|486.26|483.86|485.84|483.44|0
1649942940000|2022-04-14 13:29:00|486.05|483.65|486.68|484.28|486.68|484.28|486.05|483.65|0
1649942950000|2022-04-14 13:29:10|486.47|484.07|486.89|484.49|486.89|484.49|486.26|483.86|0
1649942960000|2022-04-14 13:29:20|486.68|484.28|486.47|484.07|486.89|484.49|486.47|484.07|0
1649942970000|2022-04-14 13:29:30|486.68|484.28|486.89|484.49|486.89|484.49|486.68|484.28|0
1649942980000|2022-04-14 13:29:40|487.52|485.12|488.15|485.75|488.15|485.75|487.31|484.91|0
1649942990000|2022-04-14 13:29:50|488.78|486.38|488.99|486.59|488.99|486.59|488.57|486.17|0
1649943000000|2022-04-14 13:30:00|489.2|486.8|490.25|487.85|490.25|487.85|489.2|486.8|0
1649943010000|2022-04-14 13:30:10|490.14|487.74|492.35|489.95|492.35|489.95|490.14|487.74|0
1649943020000|2022-04-14 13:30:20|489.83|487.43|490.67|488.27|490.67|488.27|489.62|487.22|0
1649943030000|2022-04-14 13:30:30|490.88|488.48|491.3|488.9|491.3|488.9|490.67|488.27|0
1649943040000|2022-04-14 13:30:40|491.72|489.32|491.09|488.69|491.72|489.32|491.09|488.69|0
1649943050000|2022-04-14 13:30:50|491.3|488.9|491.3|488.9|491.3|488.9|491.09|488.69|0
1649943060000|2022-04-14 13:31:00|490.88|488.48|490.67|488.27|490.88|488.48|490.67|488.27|0
1649943070000|2022-04-14 13:31:10|490.04|487.64|490.67|488.27|490.67|488.27|490.04|487.64|0
1649943080000|2022-04-14 13:31:20|490.88|488.48|492.35|489.95|492.35|489.95|490.88|488.48|0
1649943090000|2022-04-14 13:31:30|491.93|489.53|492.56|490.16|492.56|490.16|491.93|489.53|0
1649943100000|2022-04-14 13:31:40|492.14|489.74|491.72|489.32|492.14|489.74|491.3|488.9|0
1649943110000|2022-04-14 13:31:50|491.51|489.11|491.51|489.11|491.51|489.11|491.4|489|0
1649943120000|2022-04-14 13:32:00|492.14|489.74|491.51|489.11|492.14|489.74|490.88|488.48|0
1649943130000|2022-04-14 13:32:10|492.35|489.95|491.3|488.9|492.35|489.95|491.3|488.9|0
1649943140000|2022-04-14 13:32:20|491.4|489|492.14|489.74|492.14|489.74|491.4|489|0
1649943150000|2022-04-14 13:32:30|491.72|489.32|491.93|489.53|491.93|489.53|491.72|489.32|0
1649943160000|2022-04-14 13:32:40|491.72|489.32|491.72|489.32|491.72|489.32|491.51|489.11|0
1649943170000|2022-04-14 13:32:50|491.09|488.69|491.72|489.32|491.93|489.53|491.09|488.69|0
1649943180000|2022-04-14 13:33:00|491.3|488.9|491.3|488.9|491.51|489.11|491.3|488.9|0
1649943190000|2022-04-14 13:33:10|491.19|488.79|491.93|489.53|491.93|489.53|491.19|488.79|0
1649943200000|2022-04-14 13:33:20|492.14|489.74|492.35|489.95|492.56|490.16|491.93|489.53|0
1649943210000|2022-04-14 13:33:30|492.03|489.63|491.72|489.32|492.77|490.37|491.72|489.32|0
1649943220000|2022-04-14 13:33:40|491.93|489.53|491.51|489.11|491.93|489.53|491.51|489.11|0
1649943230000|2022-04-14 13:33:50|491.61|489.21|490.88|488.48|491.61|489.21|490.88|488.48|0
1649943240000|2022-04-14 13:34:00|491.09|488.69|491.51|489.11|491.51|489.11|491.09|488.69|0
1649943250000|2022-04-14 13:34:10|491.72|489.32|491.3|488.9|491.72|489.32|491.3|488.9|0
1649943260000|2022-04-14 13:34:20|490.88|488.48|492.56|490.16|492.56|490.16|490.88|488.48|0
1649943270000|2022-04-14 13:34:30|492.77|490.37|493.61|491.21|493.61|491.21|492.56|490.16|0
1649943280000|2022-04-14 13:34:40|494.46|492.06|495.3|492.9|495.3|492.9|494.04|491.64|0
1649943290000|2022-04-14 13:34:50|494.88|492.48|495.72|493.32|495.72|493.32|494.88|492.48|0
1649943300000|2022-04-14 13:35:00|496.36|493.96|498.47|496.07|498.47|496.07|496.36|493.96|0
1649943310000|2022-04-14 13:35:10|497.84|495.44|497.2|494.8|497.84|495.44|497.2|494.8|0
1649943320000|2022-04-14 13:35:20|496.78|494.38|497.41|495.01|497.41|495.01|496.78|494.38|0
1649943330000|2022-04-14 13:35:30|498.47|496.07|498.68|496.28|498.68|496.28|498.26|495.86|0
1649943340000|2022-04-14 13:35:40|498.26|495.86|497.66|495.26|498.26|495.86|497.2|494.8|0
1649943350000|2022-04-14 13:35:50|497.45|495.05|497.18|494.78|497.45|495.05|496.55|494.15|0
1649943360000|2022-04-14 13:36:00|496.97|494.57|496.74|494.34|496.97|494.57|496.55|494.15|0
1649943370000|2022-04-14 13:36:10|496.53|494.13|495.26|492.86|496.53|494.13|495.26|492.86|0
1649943380000|2022-04-14 13:36:20|495.47|493.07|495.05|492.65|495.47|493.07|495.05|492.65|0
1649943390000|2022-04-14 13:36:30|495.47|493.07|495.26|492.86|495.47|493.07|495.26|492.86|0
1649943400000|2022-04-14 13:36:40|495.47|493.07|494.8|492.4|495.47|493.07|494.8|492.4|0
1649943410000|2022-04-14 13:36:50|494.37|491.97|494.59|492.19|494.9|492.5|494.37|491.97|0
1649943420000|2022-04-14 13:37:00|494.8|492.4|495.22|492.82|495.22|492.82|494.8|492.4|0
1649943430000|2022-04-14 13:37:10|495.01|492.61|494.37|491.97|495.22|492.82|494.37|491.97|0
1649943440000|2022-04-14 13:37:20|494.59|492.19|495.43|493.03|495.43|493.03|494.59|492.19|0
1649943450000|2022-04-14 13:37:30|495.22|492.82|494.8|492.4|495.22|492.82|494.8|492.4|0
1649943460000|2022-04-14 13:37:40|495.04|492.16|494.83|491.95|495.04|492.16|494.83|491.95|0
1649943470000|2022-04-14 13:37:50|494.61|491.73|494.61|491.73|494.61|491.73|494.4|491.52|0
1649943480000|2022-04-14 13:38:00|494.4|491.52|494.19|491.31|494.4|491.52|493.98|491.1|0
1649943490000|2022-04-14 13:38:10|494.4|491.52|493.55|490.67|494.4|491.52|493.55|490.67|0
1649943500000|2022-04-14 13:38:20|493.98|491.1|492.71|489.83|493.98|491.1|492.71|489.83|0
1649943510000|2022-04-14 13:38:30|493.13|490.25|492.71|489.83|493.13|490.25|491.86|488.98|0
1649943520000|2022-04-14 13:38:40|492.5|489.62|492.71|489.83|492.71|489.83|492.5|489.62|0
1649943530000|2022-04-14 13:38:50|492.28|489.4|492.28|489.4|492.5|489.62|492.28|489.4|0
1649943540000|2022-04-14 13:39:00|491.96|489.08|491.44|488.56|491.96|489.08|491.02|488.14|0
1649943550000|2022-04-14 13:39:10|491.02|488.14|490.59|487.71|491.02|488.14|490.17|487.29|0
1649943560000|2022-04-14 13:39:20|490.38|487.5|489.96|487.08|490.38|487.5|489.96|487.08|0
1649943570000|2022-04-14 13:39:30|489.33|486.45|489.11|486.23|489.33|486.45|489.11|486.23|0
1649943580000|2022-04-14 13:39:40|489.33|486.45|489.64|486.76|489.64|486.76|489.33|486.45|0
1649943590000|2022-04-14 13:39:50|489.11|486.23|488.9|486.02|489.11|486.23|488.9|486.02|0
1649943600000|2022-04-14 13:40:00|489.54|486.66|490.59|487.71|490.59|487.71|489.54|486.66|0
1649943610000|2022-04-14 13:40:10|489.75|486.87|487.22|484.34|489.75|486.87|487.22|484.34|0
1649943620000|2022-04-14 13:40:20|487|484.12|487.22|484.34|487.64|484.76|487|484.12|0
1649943630000|2022-04-14 13:40:30|487|484.12|487|484.12|487|484.12|487|484.12|0
1649943640000|2022-04-14 13:40:40|487.64|484.76|486.79|483.91|487.64|484.76|486.79|483.91|0
1649943650000|2022-04-14 13:40:50|486.58|483.7|485.74|482.86|487|484.12|485.74|482.86|0
1649943660000|2022-04-14 13:41:00|485.95|483.07|485.74|482.86|485.95|483.07|485.53|482.65|0
1649943670000|2022-04-14 13:41:10|485.32|482.44|485.53|482.65|485.53|482.65|485.11|482.23|0
1649943680000|2022-04-14 13:41:20|485.32|482.44|485.53|482.65|485.74|482.86|484.9|482.02|0
1649943690000|2022-04-14 13:41:30|485.74|482.86|485.74|482.86|485.74|482.86|485.63|482.75|0
1649943700000|2022-04-14 13:41:40|485.53|482.65|486.16|483.28|486.16|483.28|485.53|482.65|0
1649943710000|2022-04-14 13:41:50|486.58|483.7|487|484.12|487|484.12|486.37|483.49|0
1649943720000|2022-04-14 13:42:00|487.43|484.55|487|484.12|487.43|484.55|487|484.12|0
1649943730000|2022-04-14 13:42:10|487.64|484.76|487.21|484.33|487.64|484.76|487.21|484.33|0
1649943740000|2022-04-14 13:42:20|487.43|484.55|487.21|484.33|487.85|484.97|487.21|484.33|0
1649943750000|2022-04-14 13:42:30|487.43|484.55|486.79|483.91|487.43|484.55|486.79|483.91|0
1649943760000|2022-04-14 13:42:40|487|484.12|487|484.12|487.43|484.55|487|484.12|0
1649943770000|2022-04-14 13:42:50|486.58|483.7|485.74|482.86|486.58|483.7|485.74|482.86|0
1649943780000|2022-04-14 13:43:00|485.95|483.07|484.48|481.6|485.95|483.07|484.27|481.39|0
1649943790000|2022-04-14 13:43:10|485.11|482.23|485|482.12|485.11|482.23|484.69|481.81|0
1649943800000|2022-04-14 13:43:20|485.74|482.86|485.74|482.86|485.74|482.86|485.53|482.65|0
1649943810000|2022-04-14 13:43:30|485.95|483.07|485.53|482.65|485.95|483.07|485.53|482.65|0
1649943820000|2022-04-14 13:43:40|485.95|483.07|485.32|482.44|485.95|483.07|485.32|482.44|0
1649943830000|2022-04-14 13:43:50|485.11|482.23|484.9|482.02|485.11|482.23|483.84|480.96|0
1649943840000|2022-04-14 13:44:00|484.69|481.81|483.84|480.96|484.69|481.81|483.63|480.75|0
1649943850000|2022-04-14 13:44:10|483.42|480.54|483.21|480.33|483.42|480.54|483.21|480.33|0
1649943860000|2022-04-14 13:44:20|483.63|480.75|483.84|480.96|483.84|480.96|483.63|480.75|0
1649943870000|2022-04-14 13:44:30|483.63|480.75|483.21|480.33|483.63|480.75|483.21|480.33|0
1649943880000|2022-04-14 13:44:40|482.89|480.01|481.95|479.07|482.89|480.01|481.95|479.07|0
1649943890000|2022-04-14 13:44:50|481.32|478.44|480.48|477.6|481.32|478.44|480.48|477.6|0
1649943900000|2022-04-14 13:45:00|480.69|477.81|480.27|477.39|480.69|477.81|480.06|477.18|0
1649943910000|2022-04-14 13:45:10|480.69|477.81|481.11|478.23|481.11|478.23|480.69|477.81|0
1649943920000|2022-04-14 13:45:20|480.9|478.02|481.32|478.44|481.74|478.86|480.9|478.02|0
1649943930000|2022-04-14 13:45:30|481.95|479.07|482.37|479.49|482.37|479.49|481.95|479.07|0
1649943940000|2022-04-14 13:45:40|482.58|479.7|482.16|479.28|482.58|479.7|482.16|479.28|0
1649943950000|2022-04-14 13:45:50|482.37|479.49|483|480.12|483|480.12|482.16|479.28|0
1649943960000|2022-04-14 13:46:00|482.79|479.91|482.58|479.7|482.79|479.91|482.37|479.49|0
1649943970000|2022-04-14 13:46:10|482.37|479.49|482.37|479.49|482.58|479.7|481.95|479.07|0
1649943980000|2022-04-14 13:46:20|482.58|479.7|482.47|479.59|482.58|479.7|481.95|479.07|0
1649943990000|2022-04-14 13:46:30|482.68|479.8|482.58|479.7|482.68|479.8|482.16|479.28|0
1649944000000|2022-04-14 13:46:40|483|480.12|483|480.12|483|480.12|482.58|479.7|0
1649944010000|2022-04-14 13:46:50|482.79|479.91|482.58|479.7|482.79|479.91|482.58|479.7|0
1649944020000|2022-04-14 13:47:00|483.21|480.33|482.05|479.17|483.42|480.54|482.05|479.17|0
1649944030000|2022-04-14 13:47:10|481.74|478.86|481.11|478.23|481.74|478.86|481.11|478.23|0
1649944040000|2022-04-14 13:47:20|480.9|478.02|479.64|476.76|480.9|478.02|479.64|476.76|0
1649944050000|2022-04-14 13:47:30|480.48|477.6|480.69|477.81|480.69|477.81|479.95|477.07|0
1649944060000|2022-04-14 13:47:40|480.9|478.02|480.9|478.02|481.11|478.23|480.9|478.02|0
1649944070000|2022-04-14 13:47:50|481.11|478.23|480.48|477.6|481.11|478.23|480.27|477.39|0
1649944080000|2022-04-14 13:48:00|480.27|477.39|479.01|476.13|480.27|477.39|479.01|476.13|0
1649944090000|2022-04-14 13:48:10|478.8|475.92|478.18|475.3|478.8|475.92|478.18|475.3|0
1649944100000|2022-04-14 13:48:20|477.76|474.88|477.55|474.67|477.76|474.88|477.13|474.25|0
1649944110000|2022-04-14 13:48:30|477.86|474.98|477.97|475.09|477.97|475.09|477.86|474.98|0
1649944120000|2022-04-14 13:48:40|477.13|474.25|477.13|474.25|477.34|474.46|477.13|474.25|0
1649944130000|2022-04-14 13:48:50|477.34|474.46|477.34|474.46|477.34|474.46|476.92|474.04|0
1649944140000|2022-04-14 13:49:00|476.5|473.62|476.71|473.83|476.71|473.83|476.5|473.62|0
1649944150000|2022-04-14 13:49:10|477.13|474.25|477.97|475.09|477.97|475.09|477.13|474.25|0
1649944160000|2022-04-14 13:49:20|477.76|474.88|477.13|474.25|477.76|474.88|477.13|474.25|0
1649944170000|2022-04-14 13:49:30|477.34|474.46|477.97|475.09|477.97|475.09|477.34|474.46|0
1649944180000|2022-04-14 13:49:40|478.38|475.5|477.99|475.11|480.43|477.55|477.99|475.11|0
1649944190000|2022-04-14 13:49:50|477.88|475|478.71|475.83|478.82|475.94|477.88|475|0
1649944200000|2022-04-14 13:50:00|479.03|476.15|479.03|476.15|479.45|476.57|478.82|475.94|0
1649944210000|2022-04-14 13:50:10|478.61|475.73|477.99|475.11|478.61|475.73|477.99|475.11|0
1649944220000|2022-04-14 13:50:20|478.19|475.31|478.5|475.62|478.5|475.62|478.19|475.31|0
1649944230000|2022-04-14 13:50:30|477.99|475.11|477.15|474.27|477.99|475.11|476.94|474.06|0
1649944240000|2022-04-14 13:50:40|476.94|474.06|477.15|474.27|477.15|474.27|476.94|474.06|0
1649944250000|2022-04-14 13:50:50|477.78|474.9|477.98|475.1|477.98|475.1|477.78|474.9|0
1649944260000|2022-04-14 13:51:00|477.78|474.9|477.36|474.48|477.98|475.1|477.36|474.48|0
1649944270000|2022-04-14 13:51:10|477.15|474.27|477.15|474.27|477.78|474.9|477.15|474.27|0
1649944280000|2022-04-14 13:51:20|476.94|474.06|477.15|474.27|477.15|474.27|476.73|473.85|0
1649944290000|2022-04-14 13:51:30|477.57|474.69|478.19|475.31|478.19|475.31|477.57|474.69|0
1649944300000|2022-04-14 13:51:40|477.98|475.1|477.46|474.58|477.98|475.1|477.46|474.58|0
1649944310000|2022-04-14 13:51:50|476.94|474.06|475.27|472.39|476.94|474.06|475.27|472.39|0
1649944320000|2022-04-14 13:52:00|474.85|471.97|474.85|471.97|474.85|471.97|474.64|471.76|0
1649944330000|2022-04-14 13:52:10|474.64|471.76|474.85|471.97|474.85|471.97|474.64|471.76|0
1649944340000|2022-04-14 13:52:20|474.64|471.76|473.8|470.92|474.64|471.76|473.8|470.92|0
1649944350000|2022-04-14 13:52:30|473.7|470.82|474.43|471.55|474.43|471.55|473.7|470.82|0
1649944360000|2022-04-14 13:52:40|474.64|471.76|474.53|471.65|474.85|471.97|474.43|471.55|0
1649944370000|2022-04-14 13:52:50|474.85|471.97|474.43|471.55|474.85|471.97|474.43|471.55|0
1649944380000|2022-04-14 13:53:00|473.9|471.02|474.01|471.13|474.43|471.55|473.9|471.02|0
1649944390000|2022-04-14 13:53:10|474.22|471.34|474.22|471.34|474.43|471.55|473.8|470.92|0
1649944400000|2022-04-14 13:53:20|474.43|471.55|473.6|470.72|474.43|471.55|473.6|470.72|0
1649944410000|2022-04-14 13:53:30|473.66|470.78|473.25|470.37|473.66|470.78|473.25|470.37|0
1649944420000|2022-04-14 13:53:40|473.55|470.67|474.08|471.2|474.29|471.41|473.55|470.67|0
1649944430000|2022-04-14 13:53:50|475.21|472.33|474.89|472.01|475.21|472.33|474.89|472.01|0
1649944440000|2022-04-14 13:54:00|475.21|472.33|473.96|471.08|475.21|472.33|473.96|471.08|0
1649944450000|2022-04-14 13:54:10|473.33|470.45|474.58|471.7|474.58|471.7|473.33|470.45|0
1649944460000|2022-04-14 13:54:20|474.38|471.5|474.58|471.7|474.58|471.7|474.06|471.18|0
1649944470000|2022-04-14 13:54:30|474.38|471.5|475.42|472.54|475.42|472.54|474.38|471.5|0
1649944480000|2022-04-14 13:54:40|475.31|472.43|475.42|472.54|475.63|472.75|475.31|472.43|0
1649944490000|2022-04-14 13:54:50|475.1|472.22|475.83|472.95|475.83|472.95|475|472.12|0
1649944500000|2022-04-14 13:55:00|476.04|473.16|474.38|471.5|476.04|473.16|474.38|471.5|0
1649944510000|2022-04-14 13:55:10|474.58|471.7|475.21|472.33|475.21|472.33|474.58|471.7|0
1649944520000|2022-04-14 13:55:20|475.42|472.54|475.42|472.54|475.63|472.75|475.42|472.54|0
1649944530000|2022-04-14 13:55:30|475.63|472.75|476.46|473.58|476.46|473.58|475.63|472.75|0
1649944540000|2022-04-14 13:55:40|476.67|473.79|477.5|474.62|477.5|474.62|476.67|473.79|0
1649944550000|2022-04-14 13:55:50|477.6|474.72|477.5|474.62|477.71|474.83|477.5|474.62|0
1649944560000|2022-04-14 13:56:00|476.46|473.58|477.09|474.21|477.09|474.21|476.25|473.37|0
1649944570000|2022-04-14 13:56:10|477.71|474.83|477.71|474.83|477.71|474.83|477.5|474.62|0
1649944580000|2022-04-14 13:56:20|477.5|474.62|477.71|474.83|477.71|474.83|477.5|474.62|0
1649944590000|2022-04-14 13:56:30|477.92|475.04|477.92|475.04|477.92|475.04|477.92|475.04|0
1649944600000|2022-04-14 13:56:40|477.71|474.83|477.09|474.21|477.71|474.83|477.09|474.21|0
1649944610000|2022-04-14 13:56:50|477.4|474.52|476.88|474|477.4|474.52|476.88|474|0
1649944620000|2022-04-14 13:57:00|477.09|474.21|477.29|474.41|477.5|474.62|477.09|474.21|0
1649944630000|2022-04-14 13:57:10|477.5|474.62|476.46|473.58|477.5|474.62|476.46|473.58|0
1649944640000|2022-04-14 13:57:20|476.25|473.37|476.04|473.16|476.25|473.37|476.04|473.16|0
1649944650000|2022-04-14 13:57:30|476.25|473.37|476.04|473.16|476.25|473.37|476.04|473.16|0
1649944660000|2022-04-14 13:57:40|476.46|473.58|477.09|474.21|477.09|474.21|476.46|473.58|0
1649944670000|2022-04-14 13:57:50|476.88|474|476.46|473.58|476.88|474|476.46|473.58|0
1649944680000|2022-04-14 13:58:00|476.88|474|477.29|474.41|477.29|474.41|476.88|474|0
1649944690000|2022-04-14 13:58:10|477.71|474.83|477.92|475.04|477.92|475.04|477.29|474.41|0
1649944700000|2022-04-14 13:58:20|477.71|474.83|477.5|474.62|477.71|474.83|477.5|474.62|0
1649944710000|2022-04-14 13:58:30|477.29|474.41|476.88|474|477.29|474.41|476.88|474|0
1649944720000|2022-04-14 13:58:40|476.77|473.89|476.25|473.37|476.77|473.89|476.25|473.37|0
1649944730000|2022-04-14 13:58:50|476.46|473.58|476.25|473.37|476.46|473.58|476.25|473.37|0
1649944740000|2022-04-14 13:59:00|476.88|474|477.18|474.3|477.18|474.3|476.88|474|0
1649944750000|2022-04-14 13:59:10|477.39|474.51|476.25|473.37|477.39|474.51|476.25|473.37|0
1649944760000|2022-04-14 13:59:20|476.35|473.47|477.29|474.41|477.29|474.41|476.35|473.47|0
1649944770000|2022-04-14 13:59:30|477.08|474.2|477.08|474.2|477.08|474.2|477.08|474.2|0
1649944780000|2022-04-14 13:59:40|476.88|474|476.67|473.79|476.88|474|476.67|473.79|0
1649944790000|2022-04-14 13:59:50|476.77|473.89|476.25|473.37|476.77|473.89|476.25|473.37|0
1649944800000|2022-04-14 14:00:00|476.77|473.89|476.87|473.99|476.87|473.99|475.93|473.05|0
1649944810000|2022-04-14 14:00:10|476.77|473.89|477.92|475.04|477.92|475.04|476.77|473.89|0
1649944820000|2022-04-14 14:00:20|478.34|475.46|477.92|475.04|478.34|475.46|477.92|475.04|0
1649944830000|2022-04-14 14:00:30|478.34|475.46|478.44|475.56|478.44|475.56|478.34|475.46|0
1649944840000|2022-04-14 14:00:40|478.96|476.08|479.8|476.92|479.8|476.92|478.96|476.08|0
1649944850000|2022-04-14 14:00:50|479.38|476.5|478.34|475.46|479.38|476.5|478.34|475.46|0
1649944860000|2022-04-14 14:01:00|478.55|475.67|479.38|476.5|479.38|476.5|478.55|475.67|0
1649944870000|2022-04-14 14:01:10|479.17|476.29|478.75|475.87|479.17|476.29|477.92|475.04|0
1649944880000|2022-04-14 14:01:20|478.96|476.08|478.75|475.87|478.96|476.08|478.75|475.87|0
1649944890000|2022-04-14 14:01:30|479.38|476.5|479.17|476.29|479.38|476.5|478.96|476.08|0
1649944900000|2022-04-14 14:01:40|479.38|476.5|480.43|477.55|480.43|477.55|479.38|476.5|0
1649944910000|2022-04-14 14:01:50|480.85|477.97|480.22|477.34|480.85|477.97|480.22|477.34|0
1649944920000|2022-04-14 14:02:00|480.43|477.55|479.8|476.92|480.43|477.55|479.8|476.92|0
1649944930000|2022-04-14 14:02:10|479.38|476.5|480.43|477.55|480.43|477.55|479.38|476.5|0
1649944940000|2022-04-14 14:02:20|480.22|477.34|480.43|477.55|480.53|477.65|480.22|477.34|0
1649944950000|2022-04-14 14:02:30|480.22|477.34|479.8|476.92|480.22|477.34|479.8|476.92|0
1649944960000|2022-04-14 14:02:40|480.32|477.44|480.85|477.97|480.85|477.97|480.32|477.44|0
1649944970000|2022-04-14 14:02:50|480.22|477.34|480.43|477.55|480.64|477.76|480.22|477.34|0
1649944980000|2022-04-14 14:03:00|481.47|478.59|481.68|478.8|481.68|478.8|481.47|478.59|0
1649944990000|2022-04-14 14:03:10|480.43|477.55|480.43|477.55|480.43|477.55|480.22|477.34|0
1649945000000|2022-04-14 14:03:20|479.8|476.92|479.59|476.71|479.8|476.92|479.17|476.29|0
1649945010000|2022-04-14 14:03:30|480.01|477.13|481.26|478.38|481.26|478.38|480.01|477.13|0
1649945020000|2022-04-14 14:03:40|481.47|478.59|481.47|478.59|481.68|478.8|481.05|478.17|0
1649945030000|2022-04-14 14:03:50|481.89|479.01|482.52|479.64|482.52|479.64|481.89|479.01|0
1649945040000|2022-04-14 14:04:00|482.73|479.85|483.04|480.16|483.15|480.27|482.73|479.85|0
1649945050000|2022-04-14 14:04:10|482.73|479.85|481.47|478.59|482.73|479.85|481.47|478.59|0
1649945060000|2022-04-14 14:04:20|481.26|478.38|481.47|478.59|481.47|478.59|481.26|478.38|0
1649945070000|2022-04-14 14:04:30|481.68|478.8|481.47|478.59|481.68|478.8|481.47|478.59|0
1649945080000|2022-04-14 14:04:40|480.64|477.76|480.22|477.34|480.64|477.76|480.22|477.34|0
1649945090000|2022-04-14 14:04:50|480.01|477.13|480.43|477.55|480.64|477.76|480.01|477.13|0
1649945100000|2022-04-14 14:05:00|480.22|477.34|480.01|477.13|480.22|477.34|479.38|476.5|0
1649945110000|2022-04-14 14:05:10|479.59|476.71|480.01|477.13|480.22|477.34|479.59|476.71|0
1649945120000|2022-04-14 14:05:20|478.96|476.08|478.75|475.87|478.96|476.08|478.75|475.87|0
1649945130000|2022-04-14 14:05:30|479.38|476.5|478.26|475.38|479.38|476.5|478.05|475.17|0
1649945140000|2022-04-14 14:05:40|478.68|475.8|477|474.12|478.68|475.8|477|474.12|0
1649945150000|2022-04-14 14:05:50|476.79|473.91|474.13|471.25|476.79|473.91|474.13|471.25|0
1649945160000|2022-04-14 14:06:00|474.45|471.57|474.45|471.57|474.45|471.57|473.82|470.94|0
1649945170000|2022-04-14 14:06:10|474.66|471.78|473.49|470.61|474.66|471.78|473.49|470.61|0
1649945180000|2022-04-14 14:06:20|472.65|469.77|470.57|467.69|472.65|469.77|470.57|467.69|0
1649945190000|2022-04-14 14:06:30|470.88|468|470.88|468|471.3|468.42|470.57|467.69|0
1649945200000|2022-04-14 14:06:40|471.3|468.42|470.67|467.79|471.92|469.04|470.67|467.79|0
1649945210000|2022-04-14 14:06:50|471.3|468.42|470.47|467.59|471.3|468.42|470.47|467.59|0
1649945220000|2022-04-14 14:07:00|469.22|466.34|469.64|466.76|470.05|467.17|469.22|466.34|0
1649945230000|2022-04-14 14:07:10|469.43|466.55|470.26|467.38|470.26|467.38|469.43|466.55|0
1649945240000|2022-04-14 14:07:20|470.05|467.17|470.26|467.38|470.26|467.38|469.84|466.96|0
1649945250000|2022-04-14 14:07:30|470.67|467.79|471.09|468.21|471.09|468.21|470.67|467.79|0
1649945260000|2022-04-14 14:07:40|470.67|467.79|470.67|467.79|470.67|467.79|470.26|467.38|0
1649945270000|2022-04-14 14:07:50|470.05|467.17|470.36|467.48|470.36|467.48|470.05|467.17|0
1649945280000|2022-04-14 14:08:00|470.26|467.38|470.05|467.17|470.26|467.38|470.05|467.17|0
1649945290000|2022-04-14 14:08:10|470.67|467.79|470.05|467.17|470.67|467.79|470.05|467.17|0
1649945300000|2022-04-14 14:08:20|469.84|466.96|470.26|467.38|470.26|467.38|469.84|466.96|0
1649945310000|2022-04-14 14:08:30|470.46|467.58|470.05|467.17|470.67|467.79|470.05|467.17|0
1649945320000|2022-04-14 14:08:40|469.63|466.75|470.05|467.17|470.05|467.17|469.63|466.75|0
1649945330000|2022-04-14 14:08:50|469.84|466.96|468.18|465.3|469.84|466.96|468.18|465.3|0
1649945340000|2022-04-14 14:09:00|467.98|465.1|467.56|464.68|467.98|465.1|467.56|464.68|0
1649945350000|2022-04-14 14:09:10|466.73|463.85|467.56|464.68|467.56|464.68|466.73|463.85|0
1649945360000|2022-04-14 14:09:20|466.11|463.23|464.05|461.17|466.11|463.23|464.05|461.17|0
1649945370000|2022-04-14 14:09:30|464.46|461.58|464.66|461.78|464.66|461.78|464.25|461.37|0
1649945380000|2022-04-14 14:09:40|464.04|461.16|465.91|463.03|465.91|463.03|464.04|461.16|0
1649945390000|2022-04-14 14:09:50|465.7|462.82|466.32|463.44|466.53|463.65|465.7|462.82|0
1649945400000|2022-04-14 14:10:00|465.7|462.82|464.66|461.78|465.7|462.82|464.66|461.78|0
1649945410000|2022-04-14 14:10:10|464.87|461.99|465.08|462.2|465.08|462.2|464.76|461.88|0
1649945420000|2022-04-14 14:10:20|465.28|462.4|465.7|462.82|465.8|462.92|465.28|462.4|0
1649945430000|2022-04-14 14:10:30|465.08|462.2|465.18|462.3|465.49|462.61|465.08|462.2|0
1649945440000|2022-04-14 14:10:40|465.28|462.4|466.94|464.06|466.94|464.06|465.28|462.4|0
1649945450000|2022-04-14 14:10:50|466.83|463.95|467.15|464.27|467.15|464.27|466.83|463.95|0
1649945460000|2022-04-14 14:11:00|466.73|463.85|467.35|464.47|467.35|464.47|466.73|463.85|0
1649945470000|2022-04-14 14:11:10|467.56|464.68|467.97|465.09|467.97|465.09|467.56|464.68|0
1649945480000|2022-04-14 14:11:20|466.94|464.06|467.56|464.68|467.56|464.68|466.94|464.06|0
1649945490000|2022-04-14 14:11:30|467.97|465.09|467.97|465.09|468.18|465.3|467.77|464.89|0
1649945500000|2022-04-14 14:11:40|468.18|465.3|467.2|464.32|468.39|465.51|467.2|464.32|0
1649945510000|2022-04-14 14:11:50|466.99|464.11|466.79|463.91|466.99|464.11|466.79|463.91|0
1649945520000|2022-04-14 14:12:00|466.58|463.7|466.37|463.49|466.58|463.7|466.37|463.49|0
1649945530000|2022-04-14 14:12:10|466.79|463.91|466.99|464.11|466.99|464.11|466.79|463.91|0
1649945540000|2022-04-14 14:12:20|466.68|463.8|466.37|463.49|466.68|463.8|466.17|463.29|0
1649945550000|2022-04-14 14:12:30|466.79|463.91|466.79|463.91|466.79|463.91|466.79|463.91|0
1649945560000|2022-04-14 14:12:40|467.41|464.53|467.3|464.42|467.51|464.63|467.3|464.42|0
1649945570000|2022-04-14 14:12:50|466.99|464.11|466.58|463.7|466.99|464.11|466.37|463.49|0
1649945580000|2022-04-14 14:13:00|466.89|464.01|466.99|464.11|467.3|464.42|466.89|464.01|0
1649945590000|2022-04-14 14:13:10|467.62|464.74|468.24|465.36|468.24|465.36|467.62|464.74|0
1649945600000|2022-04-14 14:13:20|468.34|465.46|469.27|466.39|469.27|466.39|468.34|465.46|0
1649945610000|2022-04-14 14:13:30|469.07|466.19|468.86|465.98|469.07|466.19|468.86|465.98|0
1649945620000|2022-04-14 14:13:40|468.65|465.77|468.44|465.56|468.86|465.98|468.44|465.56|0
1649945630000|2022-04-14 14:13:50|468.03|465.15|468.44|465.56|468.86|465.98|468.03|465.15|0
1649945640000|2022-04-14 14:14:00|468.54|465.66|467.82|464.94|468.54|465.66|467.82|464.94|0
1649945650000|2022-04-14 14:14:10|468.24|465.36|468.03|465.15|468.24|465.36|468.03|465.15|0
1649945660000|2022-04-14 14:14:20|467.82|464.94|466.99|464.11|467.82|464.94|466.99|464.11|0
1649945670000|2022-04-14 14:14:30|467.41|464.53|468.44|465.56|468.44|465.56|467.41|464.53|0
1649945680000|2022-04-14 14:14:40|468.24|465.36|468.03|465.15|468.24|465.36|467.82|464.94|0
1649945690000|2022-04-14 14:14:50|467.82|464.94|467.41|464.53|467.92|465.04|467.41|464.53|0
1649945700000|2022-04-14 14:15:00|467.2|464.32|467.41|464.53|467.41|464.53|466.79|463.91|0
1649945710000|2022-04-14 14:15:10|467.2|464.32|467.61|464.73|467.82|464.94|467.2|464.32|0
1649945720000|2022-04-14 14:15:20|467.41|464.53|467.2|464.32|467.82|464.94|467.2|464.32|0
1649945730000|2022-04-14 14:15:30|466.58|463.7|466.78|463.9|466.88|464|466.58|463.7|0
1649945740000|2022-04-14 14:15:40|466.16|463.28|465.13|462.25|466.16|463.28|465.13|462.25|0
1649945750000|2022-04-14 14:15:50|464.71|461.83|465.13|462.25|465.13|462.25|464.71|461.83|0
1649945760000|2022-04-14 14:16:00|465.54|462.66|466.37|463.49|466.37|463.49|465.54|462.66|0
1649945770000|2022-04-14 14:16:10|466.26|463.38|465.54|462.66|466.26|463.38|465.54|462.66|0
1649945780000|2022-04-14 14:16:20|465.75|462.87|465.54|462.66|465.75|462.87|465.54|462.66|0
1649945790000|2022-04-14 14:16:30|465.75|462.87|466.37|463.49|466.37|463.49|465.75|462.87|0
1649945800000|2022-04-14 14:16:40|466.47|463.59|467.82|464.94|467.82|464.94|466.47|463.59|0
1649945810000|2022-04-14 14:16:50|467.61|464.73|467.41|464.53|467.61|464.73|467.41|464.53|0
1649945820000|2022-04-14 14:17:00|468.03|465.15|468.65|465.77|468.65|465.77|468.03|465.15|0
1649945830000|2022-04-14 14:17:10|469.06|466.18|469.27|466.39|469.69|466.81|469.06|466.18|0
1649945840000|2022-04-14 14:17:20|469.06|466.18|468.86|465.98|469.06|466.18|468.75|465.87|0
1649945850000|2022-04-14 14:17:30|469.06|466.18|468.44|465.56|469.06|466.18|468.44|465.56|0
1649945860000|2022-04-14 14:17:40|468.65|465.77|469.06|466.18|469.06|466.18|468.65|465.77|0
1649945870000|2022-04-14 14:17:50|468.65|465.77|469.27|466.39|469.27|466.39|468.44|465.56|0
1649945880000|2022-04-14 14:18:00|469.48|466.6|469.89|467.01|470.1|467.22|469.48|466.6|0
1649945890000|2022-04-14 14:18:10|470.1|467.22|469.89|467.01|470.1|467.22|469.48|466.6|0
1649945900000|2022-04-14 14:18:20|469.69|466.81|469.69|466.81|470.1|467.22|469.69|466.81|0
1649945910000|2022-04-14 14:18:30|469.89|467.01|469.69|466.81|469.89|467.01|469.27|466.39|0
1649945920000|2022-04-14 14:18:40|469.48|466.6|470.1|467.22|470.1|467.22|469.48|466.6|0
1649945930000|2022-04-14 14:18:50|469.89|467.01|469.79|466.91|469.89|467.01|469.79|466.91|0
1649945940000|2022-04-14 14:19:00|470.1|467.22|470.72|467.84|470.72|467.84|469.69|466.81|0
1649945950000|2022-04-14 14:19:10|470.31|467.43|470.72|467.84|470.72|467.84|470.31|467.43|0
1649945960000|2022-04-14 14:19:20|470.1|467.22|469.27|466.39|470.1|467.22|469.27|466.39|0
1649945970000|2022-04-14 14:19:30|468.86|465.98|468.86|465.98|468.86|465.98|468.23|465.35|0
1649945980000|2022-04-14 14:19:40|468.23|465.35|468.86|465.98|468.86|465.98|468.23|465.35|0
1649945990000|2022-04-14 14:19:50|468.23|465.35|468.23|465.35|468.23|465.35|468.03|465.15|0
1649946000000|2022-04-14 14:20:00|467.61|464.73|467.4|464.52|467.61|464.73|466.78|463.9|0
1649946010000|2022-04-14 14:20:10|467.61|464.73|467.61|464.73|467.82|464.94|467.61|464.73|0
1649946020000|2022-04-14 14:20:20|467.4|464.52|467.4|464.52|467.61|464.73|467.4|464.52|0
1649946040000|2022-04-14 14:20:40|467.5|464.62|468.02|465.14|468.23|465.35|467.4|464.52|0
1649946050000|2022-04-14 14:20:50|467.82|464.94|467.09|464.21|467.82|464.94|467.09|464.21|0
1649946060000|2022-04-14 14:21:00|466.99|464.11|467.4|464.52|467.82|464.94|466.99|464.11|0
1649946070000|2022-04-14 14:21:10|467.61|464.73|467.4|464.52|467.61|464.73|467.2|464.32|0
1649946080000|2022-04-14 14:21:20|468.02|465.14|469.48|466.6|469.48|466.6|468.02|465.14|0
1649946090000|2022-04-14 14:21:30|469.27|466.39|468.65|465.77|469.27|466.39|468.65|465.77|0
1649946100000|2022-04-14 14:21:40|469.06|466.18|468.85|465.97|469.48|466.6|468.85|465.97|0
1649946110000|2022-04-14 14:21:50|469.27|466.39|468.85|465.97|469.27|466.39|468.65|465.77|0
1649946120000|2022-04-14 14:22:00|468.44|465.56|468.75|465.87|468.75|465.87|468.44|465.56|0
1649946130000|2022-04-14 14:22:10|468.85|465.97|468.44|465.56|468.85|465.97|468.44|465.56|0
1649946140000|2022-04-14 14:22:20|468.65|465.77|468.95|466.07|468.95|466.07|468.65|465.77|0
1649946150000|2022-04-14 14:22:30|469.06|466.18|469.68|466.8|469.89|467.01|469.06|466.18|0
1649946160000|2022-04-14 14:22:40|469.89|467.01|470.72|467.84|470.72|467.84|469.68|466.8|0
1649946170000|2022-04-14 14:22:50|471.14|468.26|471.76|468.88|471.76|468.88|471.14|468.26|0
1649946180000|2022-04-14 14:23:00|471.35|468.47|470.72|467.84|471.35|468.47|470.1|467.22|0
1649946190000|2022-04-14 14:23:10|471.14|468.26|472.39|469.51|472.39|469.51|471.14|468.26|0
1649946200000|2022-04-14 14:23:20|472.18|469.3|472.59|469.71|472.59|469.71|472.18|469.3|0
1649946210000|2022-04-14 14:23:30|472.39|469.51|472.59|469.71|472.59|469.71|472.39|469.51|0
1649946220000|2022-04-14 14:23:40|472.28|469.4|471.86|468.98|472.28|469.4|471.86|468.98|0
1649946230000|2022-04-14 14:23:50|471.55|468.67|471.65|468.77|471.97|469.09|471.55|468.67|0
1649946240000|2022-04-14 14:24:00|471.76|468.88|470.72|467.84|471.76|468.88|470.72|467.84|0
1649946250000|2022-04-14 14:24:10|471.14|468.26|470.72|467.84|471.14|468.26|470.51|467.63|0
1649946260000|2022-04-14 14:24:20|470.51|467.63|470.82|467.94|470.82|467.94|469.89|467.01|0
1649946270000|2022-04-14 14:24:30|470.72|467.84|471.03|468.15|471.34|468.46|470.72|467.84|0
1649946280000|2022-04-14 14:24:40|471.34|468.46|469.89|467.01|471.34|468.46|469.89|467.01|0
1649946290000|2022-04-14 14:24:50|469.68|466.8|469.27|466.39|469.89|467.01|469.27|466.39|0
1649946300000|2022-04-14 14:25:00|469.06|466.18|469.16|466.28|469.27|466.39|469.06|466.18|0
1649946310000|2022-04-14 14:25:10|468.64|465.76|468.64|465.76|469.06|466.18|468.64|465.76|0
1649946320000|2022-04-14 14:25:20|467.81|464.93|468.64|465.76|468.64|465.76|467.81|464.93|0
1649946330000|2022-04-14 14:25:30|468.54|465.66|469.68|466.8|469.68|466.8|468.54|465.66|0
1649946340000|2022-04-14 14:25:40|469.89|467.01|469.47|466.59|469.89|467.01|469.47|466.59|0
1649946350000|2022-04-14 14:25:50|469.68|466.8|469.06|466.18|469.68|466.8|469.06|466.18|0
1649946360000|2022-04-14 14:26:00|469.68|466.8|469.27|466.39|469.68|466.8|469.27|466.39|0
1649946370000|2022-04-14 14:26:10|469.06|466.18|468.64|465.76|469.27|466.39|468.44|465.56|0
1649946380000|2022-04-14 14:26:20|468.44|465.56|468.02|465.14|468.44|465.56|468.02|465.14|0
1649946390000|2022-04-14 14:26:30|468.23|465.35|468.23|465.35|468.23|465.35|468.02|465.14|0
1649946400000|2022-04-14 14:26:40|468.44|465.56|468.64|465.76|468.64|465.76|468.44|465.56|0
1649946410000|2022-04-14 14:26:50|468.44|465.56|467.81|464.93|468.64|465.76|467.81|464.93|0
1649946420000|2022-04-14 14:27:00|467.61|464.73|466.98|464.1|467.71|464.83|466.98|464.1|0
1649946430000|2022-04-14 14:27:10|467.19|464.31|467.81|464.93|467.81|464.93|467.19|464.31|0
1649946440000|2022-04-14 14:27:20|468.23|465.35|468.64|465.76|468.85|465.97|468.23|465.35|0
1649946450000|2022-04-14 14:27:30|468.85|465.97|468.64|465.76|468.85|465.97|468.44|465.56|0
1649946460000|2022-04-14 14:27:40|468.23|465.35|469.16|466.28|469.68|466.8|468.23|465.35|0
1649946470000|2022-04-14 14:27:50|468.85|465.97|468.53|465.65|978.59|975.71|468.53|465.65|0
1649946480000|2022-04-14 14:28:00|468.23|465.35|469.06|466.18|469.06|466.18|468.23|465.35|0
1649946490000|2022-04-14 14:28:10|469.68|466.8|469.68|466.8|469.68|466.8|469.68|466.8|0
1649946500000|2022-04-14 14:28:20|469.47|466.59|469.89|467.01|469.89|467.01|469.47|466.59|0
1649946510000|2022-04-14 14:28:30|470.1|467.22|469.89|467.01|470.3|467.42|469.89|467.01|0
1649946520000|2022-04-14 14:28:40|470.1|467.22|471.13|468.25|471.13|468.25|470.1|467.22|0
1649946530000|2022-04-14 14:28:50|471.34|468.46|471.13|468.25|471.55|468.67|471.13|468.25|0
1649946540000|2022-04-14 14:29:00|471.03|468.15|469.68|466.8|471.03|468.15|469.68|466.8|0
1649946550000|2022-04-14 14:29:10|470.09|467.21|470.09|467.21|470.3|467.42|470.09|467.21|0
1649946560000|2022-04-14 14:29:20|469.68|466.8|469.06|466.18|469.68|466.8|469.06|466.18|0
1649946570000|2022-04-14 14:29:30|469.16|466.28|469.26|466.38|469.26|466.38|469.06|466.18|0
1649946580000|2022-04-14 14:29:40|469.57|466.69|469.89|467.01|469.99|467.11|469.57|466.69|0
1649946590000|2022-04-14 14:29:50|469.68|466.8|469.89|467.01|470.09|467.21|469.68|466.8|0
1649946600000|2022-04-14 14:30:00|469.78|466.9|470.09|467.21|470.09|467.21|469.68|466.8|0
1649946610000|2022-04-14 14:30:10|469.89|467.01|470.93|468.05|470.93|468.05|469.89|467.01|0
1649946620000|2022-04-14 14:30:20|470.82|467.94|471.13|468.25|471.13|468.25|470.82|467.94|0
1649946630000|2022-04-14 14:30:30|471.55|468.67|470.72|467.84|471.65|468.77|470.72|467.84|0
1649946640000|2022-04-14 14:30:40|470.3|467.42|469.89|467.01|470.3|467.42|469.68|466.8|0
1649946650000|2022-04-14 14:30:50|469.47|466.59|469.26|466.38|469.47|466.59|468.85|465.97|0
1649946660000|2022-04-14 14:31:00|469.06|466.18|469.47|466.59|469.47|466.59|468.43|465.55|0
1649946670000|2022-04-14 14:31:10|468.95|466.07|469.68|466.8|469.68|466.8|468.64|465.76|0
1649946680000|2022-04-14 14:31:20|469.47|466.59|469.47|466.59|469.47|466.59|468.85|465.97|0
1649946690000|2022-04-14 14:31:30|469.57|466.69|472.38|469.5|472.38|469.5|469.57|466.69|0
1649946700000|2022-04-14 14:31:40|472.59|469.71|473|470.12|473|470.12|472.59|469.71|0
1649946710000|2022-04-14 14:31:50|472.9|470.02|473.42|470.54|473.42|470.54|472.8|469.92|0
1649946720000|2022-04-14 14:32:00|473|470.12|471.55|468.67|473.21|470.33|471.55|468.67|0
1649946730000|2022-04-14 14:32:10|471.96|469.08|473|470.12|473|470.12|471.96|469.08|0
1649946740000|2022-04-14 14:32:20|473.21|470.33|473.84|470.96|473.84|470.96|473|470.12|0
1649946750000|2022-04-14 14:32:30|473.42|470.54|473.21|470.33|473.42|470.54|473.21|470.33|0
1649946760000|2022-04-14 14:32:40|473.1|470.22|473.42|470.54|473.63|470.75|473.1|470.22|0
1649946770000|2022-04-14 14:32:50|473.84|470.96|473.84|470.96|473.84|470.96|473.84|470.96|0
1649946780000|2022-04-14 14:33:00|473.42|470.54|474.14|471.26|474.14|471.26|473.42|470.54|0
1649946790000|2022-04-14 14:33:10|474.25|471.37|474.25|471.37|474.67|471.79|474.25|471.37|0
1649946800000|2022-04-14 14:33:20|474.46|471.58|473.84|470.96|474.46|471.58|473.63|470.75|0
1649946810000|2022-04-14 14:33:30|473.42|470.54|473.31|470.43|473.42|470.54|473.21|470.33|0
1649946820000|2022-04-14 14:33:40|474.04|471.16|474.04|471.16|474.04|471.16|474.04|471.16|0
1649946830000|2022-04-14 14:33:50|473.42|470.54|473.52|470.64|473.52|470.64|473.21|470.33|0
1649946840000|2022-04-14 14:34:00|473.21|470.33|473.84|470.96|473.84|470.96|473.21|470.33|0
1649946850000|2022-04-14 14:34:10|473.63|470.75|473.52|470.64|473.63|470.75|473.52|470.64|0
1649946860000|2022-04-14 14:34:20|473.63|470.75|474.25|471.37|474.46|471.58|473.63|470.75|0
1649946870000|2022-04-14 14:34:30|474.14|471.26|473.63|470.75|474.14|471.26|473.63|470.75|0
1649946880000|2022-04-14 14:34:40|473.83|470.95|473.1|470.22|473.83|470.95|473.1|470.22|0
1649946890000|2022-04-14 14:34:50|472.59|469.71|472.38|469.5|472.79|469.91|472.38|469.5|0
1649946900000|2022-04-14 14:35:00|472.59|469.71|472.48|469.6|472.59|469.71|472.38|469.5|0
1649946910000|2022-04-14 14:35:10|472.38|469.5|472.79|469.91|473.21|470.33|472.17|469.29|0
1649946920000|2022-04-14 14:35:20|472.59|469.71|472.59|469.71|472.59|469.71|472.38|469.5|0
1649946930000|2022-04-14 14:35:30|473|470.12|472.79|469.91|473.1|470.22|472.79|469.91|0
1649946940000|2022-04-14 14:35:40|473|470.12|473.63|470.75|473.63|470.75|473|470.12|0
1649946950000|2022-04-14 14:35:50|473.52|470.64|473.42|470.54|473.52|470.64|473.21|470.33|0
1649946960000|2022-04-14 14:36:00|473.93|471.05|474.46|471.58|474.46|471.58|473.93|471.05|0
1649946970000|2022-04-14 14:36:10|474.25|471.37|473|470.12|474.25|471.37|473|470.12|0
1649946980000|2022-04-14 14:36:20|472.79|469.91|473.63|470.75|473.63|470.75|472.79|469.91|0
1649946990000|2022-04-14 14:36:30|473.42|470.54|473.21|470.33|473.63|470.75|473.21|470.33|0
1649947000000|2022-04-14 14:36:40|473|470.12|473.21|470.33|473.21|470.33|472.79|469.91|0
1649947010000|2022-04-14 14:36:50|473.42|470.54|473.21|470.33|473.42|470.54|473|470.12|0
1649947020000|2022-04-14 14:37:00|473|470.12|473.21|470.33|473.21|470.33|472.79|469.91|0
1649947030000|2022-04-14 14:37:10|473.42|470.54|473.21|470.33|473.62|470.74|473.21|470.33|0
1649947040000|2022-04-14 14:37:20|473.42|470.54|473.42|470.54|473.42|470.54|473.21|470.33|0
1649947050000|2022-04-14 14:37:30|473|470.12|473.42|470.54|473.42|470.54|473|470.12|0
1649947060000|2022-04-14 14:37:40|473.21|470.33|472.38|469.5|473.21|470.33|472.38|469.5|0
1649947070000|2022-04-14 14:37:50|471.96|469.08|472.38|469.5|472.38|469.5|471.96|469.08|0
1649947080000|2022-04-14 14:38:00|472.58|469.7|471.54|468.66|472.58|469.7|471.54|468.66|0
1649947090000|2022-04-14 14:38:10|471.13|468.25|470.5|467.62|471.13|468.25|470.5|467.62|0
1649947100000|2022-04-14 14:38:20|469.67|466.79|469.67|466.79|469.88|467|469.57|466.69|0
1649947110000|2022-04-14 14:38:30|469.36|466.48|469.26|466.38|469.47|466.59|469.05|466.17|0
1649947120000|2022-04-14 14:38:40|468.43|465.55|467.81|464.93|468.43|465.55|467.81|464.93|0
1649947130000|2022-04-14 14:38:50|468.11|465.23|466.98|464.1|468.22|465.34|466.98|464.1|0
1649947140000|2022-04-14 14:39:00|466.35|463.47|466.35|463.47|466.98|464.1|466.15|463.27|0
1649947150000|2022-04-14 14:39:10|466.98|464.1|467.39|464.51|467.39|464.51|466.77|463.89|0
1649947160000|2022-04-14 14:39:20|467.6|464.72|468.22|465.34|468.22|465.34|467.6|464.72|0
1649947170000|2022-04-14 14:39:30|468.01|465.13|468.01|465.13|468.22|465.34|468.01|465.13|0
1649947180000|2022-04-14 14:39:40|468.22|465.34|468.63|465.75|468.63|465.75|468.22|465.34|0
1649947190000|2022-04-14 14:39:50|469.46|466.58|469.26|466.38|469.88|467|469.26|466.38|0
1649947200000|2022-04-14 14:40:00|468.84|465.96|468.73|465.85|469.26|466.38|468.73|465.85|0
1649947210000|2022-04-14 14:40:10|469.05|466.17|469.46|466.58|469.67|466.79|469.05|466.17|0
1649947220000|2022-04-14 14:40:20|469.26|466.38|469.46|466.58|469.67|466.79|469.26|466.38|0
1649947230000|2022-04-14 14:40:30|468.84|465.96|468.84|465.96|468.84|465.96|468.84|465.96|0
1649947240000|2022-04-14 14:40:40|468.43|465.55|467.6|464.72|468.43|465.55|467.6|464.72|0
1649947250000|2022-04-14 14:40:50|467.39|464.51|467.6|464.72|467.6|464.72|467.39|464.51|0
1649947260000|2022-04-14 14:41:00|467.39|464.51|466.97|464.09|467.6|464.72|466.97|464.09|0
1649947270000|2022-04-14 14:41:10|467.39|464.51|468.22|465.34|468.22|465.34|467.18|464.3|0
1649947280000|2022-04-14 14:41:20|468.63|465.75|469.46|466.58|469.46|466.58|468.63|465.75|0
1649947290000|2022-04-14 14:41:30|469.05|466.17|469.56|466.68|469.56|466.68|469.05|466.17|0
1649947300000|2022-04-14 14:41:40|470.71|467.83|471.54|468.66|471.54|468.66|470.71|467.83|0
1649947310000|2022-04-14 14:41:50|471.33|468.45|470.5|467.62|471.33|468.45|470.09|467.21|0
1649947320000|2022-04-14 14:42:00|470.92|468.04|471.33|468.45|471.33|468.45|470.92|468.04|0
1649947330000|2022-04-14 14:42:10|471.54|468.66|471.75|468.87|471.75|468.87|471.54|468.66|0
1649947340000|2022-04-14 14:42:20|471.96|469.08|471.33|468.45|471.96|469.08|471.33|468.45|0
1649947350000|2022-04-14 14:42:30|471.12|468.24|470.19|467.31|471.12|468.24|470.19|467.31|0
1649947360000|2022-04-14 14:42:40|470.29|467.41|470.09|467.21|470.29|467.41|470.09|467.21|0
1649947370000|2022-04-14 14:42:50|470.29|467.41|470.29|467.41|470.29|467.41|469.98|467.1|0
1649947380000|2022-04-14 14:43:00|470.71|467.83|470.29|467.41|470.71|467.83|470.29|467.41|0
1649947390000|2022-04-14 14:43:10|470.6|467.72|469.88|467|470.6|467.72|469.88|467|0
1649947400000|2022-04-14 14:43:20|469.56|466.68|469.46|466.58|469.56|466.68|469.46|466.58|0
1649947410000|2022-04-14 14:43:30|469.56|466.68|468.94|466.06|469.56|466.68|468.94|466.06|0
1649947420000|2022-04-14 14:43:40|469.05|466.17|469.25|466.37|469.46|466.58|469.05|466.17|0
1649947430000|2022-04-14 14:43:50|469.46|466.58|469.05|466.17|469.56|466.68|469.05|466.17|0
1649947440000|2022-04-14 14:44:00|469.35|466.47|469.67|466.79|469.67|466.79|469.25|466.37|0
1649947450000|2022-04-14 14:44:10|469.35|466.47|469.56|466.68|469.56|466.68|469.25|466.37|0
1649947460000|2022-04-14 14:44:20|469.46|466.58|469.98|467.1|469.98|467.1|469.46|466.58|0
1649947470000|2022-04-14 14:44:30|469.88|467|469.46|466.58|469.88|467|469.46|466.58|0
1649947480000|2022-04-14 14:44:40|469.05|466.17|468.84|465.96|469.05|466.17|468.84|465.96|0
1649947490000|2022-04-14 14:44:50|469.46|466.58|469.35|466.47|469.46|466.58|469.35|466.47|0
1649947500000|2022-04-14 14:45:00|469.25|466.37|469.67|466.79|469.67|466.79|469.25|466.37|0
1649947510000|2022-04-14 14:45:10|469.46|466.58|469.88|467|469.88|467|469.46|466.58|0
1649947520000|2022-04-14 14:45:20|470.5|467.62|470.71|467.83|470.71|467.83|469.88|467|0
1649947530000|2022-04-14 14:45:30|470.6|467.72|470.6|467.72|471.12|468.24|470.5|467.62|0
1649947540000|2022-04-14 14:45:40|470.71|467.83|470.39|467.51|470.71|467.83|470.29|467.41|0
1649947550000|2022-04-14 14:45:50|470.5|467.62|470.91|468.03|471.12|468.24|470.5|467.62|0
1649947560000|2022-04-14 14:46:00|470.71|467.83|471.01|468.13|471.12|468.24|470.71|467.83|0
1649947570000|2022-04-14 14:46:10|470.5|467.62|470.29|467.41|470.91|468.03|470.29|467.41|0
1649947580000|2022-04-14 14:46:20|470.5|467.62|470.91|468.03|470.91|468.03|470.5|467.62|0
1649947590000|2022-04-14 14:46:30|470.29|467.41|470.24|467.36|470.39|467.51|470.24|467.36|0
1649947600000|2022-04-14 14:46:40|469.82|466.94|470.45|467.57|470.45|467.57|469.72|466.84|0
1649947610000|2022-04-14 14:46:50|470.66|467.78|470.86|467.98|470.86|467.98|470.66|467.78|0
1649947620000|2022-04-14 14:47:00|471.28|468.4|472.11|469.23|472.11|469.23|471.28|468.4|0
1649947630000|2022-04-14 14:47:10|472.53|469.65|473.36|470.48|473.36|470.48|472.53|469.65|0
1649947640000|2022-04-14 14:47:20|474.41|471.53|473.36|470.48|474.41|471.53|473.36|470.48|0
1649947650000|2022-04-14 14:47:30|473.16|470.28|473.57|470.69|473.78|470.9|473.16|470.28|0
1649947660000|2022-04-14 14:47:40|474.2|471.32|474.41|471.53|474.41|471.53|474.2|471.32|0
1649947670000|2022-04-14 14:47:50|474.82|471.94|474.82|471.94|475.03|472.15|474.82|471.94|0
1649947680000|2022-04-14 14:48:00|474.61|471.73|474.41|471.53|474.71|471.83|474.41|471.53|0
1649947690000|2022-04-14 14:48:10|473.99|471.11|473.57|470.69|473.99|471.11|473.57|470.69|0
1649947700000|2022-04-14 14:48:20|473.78|470.9|473.57|470.69|473.99|471.11|473.57|470.69|0
1649947710000|2022-04-14 14:48:30|473.36|470.48|473.15|470.27|473.36|470.48|473.15|470.27|0
1649947720000|2022-04-14 14:48:40|472.84|469.96|472.21|469.33|472.84|469.96|472.11|469.23|0
1649947730000|2022-04-14 14:48:50|472.53|469.65|471.7|468.82|472.53|469.65|471.7|468.82|0
1649947740000|2022-04-14 14:49:00|471.9|469.02|471.9|469.02|472.32|469.44|471.9|469.02|0
1649947750000|2022-04-14 14:49:10|471.7|468.82|471.07|468.19|471.7|468.82|471.07|468.19|0
1649947760000|2022-04-14 14:49:20|470.65|467.77|470.65|467.77|470.65|467.77|470.03|467.15|0
1649947770000|2022-04-14 14:49:30|470.45|467.57|470.65|467.77|470.65|467.77|470.45|467.57|0
1649947780000|2022-04-14 14:49:40|470.86|467.98|470.45|467.57|470.86|467.98|470.45|467.57|0
1649947790000|2022-04-14 14:49:50|470.24|467.36|470.03|467.15|470.86|467.98|470.03|467.15|0
1649947800000|2022-04-14 14:50:00|469.41|466.53|468.37|465.49|469.41|466.53|468.37|465.49|0
1649947810000|2022-04-14 14:50:10|467.74|464.86|467.54|464.66|467.74|464.86|467.12|464.24|0
1649947820000|2022-04-14 14:50:20|467.74|464.86|468.05|465.17|468.05|465.17|467.54|464.66|0
1649947830000|2022-04-14 14:50:30|468.37|465.49|468.78|465.9|468.78|465.9|468.16|465.28|0
1649947840000|2022-04-14 14:50:40|468.67|465.79|467.54|464.66|468.67|465.79|467.54|464.66|0
1649947850000|2022-04-14 14:50:50|466.91|464.03|467.12|464.24|467.12|464.24|466.91|464.03|0
1649947860000|2022-04-14 14:51:00|466.91|464.03|467.33|464.45|467.33|464.45|466.71|463.83|0
1649947870000|2022-04-14 14:51:10|467.01|464.13|467.74|464.86|467.74|464.86|467.01|464.13|0
1649947880000|2022-04-14 14:51:20|467.12|464.24|467.01|464.13|467.12|464.24|466.91|464.03|0
1649947890000|2022-04-14 14:51:30|466.91|464.03|467.33|464.45|467.33|464.45|466.91|464.03|0
1649947900000|2022-04-14 14:51:40|467.12|464.24|467.54|464.66|467.54|464.66|467.12|464.24|0
1649947910000|2022-04-14 14:51:50|467.12|464.24|467.01|464.13|467.33|464.45|466.91|464.03|0
1649947920000|2022-04-14 14:52:00|467.33|464.45|465.98|463.1|467.33|464.45|465.98|463.1|0
1649947930000|2022-04-14 14:52:10|466.08|463.2|466.29|463.41|466.29|463.41|466.08|463.2|0
1649947940000|2022-04-14 14:52:20|466.71|463.83|467.43|464.55|467.43|464.55|466.6|463.72|0
1649947950000|2022-04-14 14:52:30|468.37|465.49|468.37|465.49|468.57|465.69|468.37|465.49|0
1649947960000|2022-04-14 14:52:40|468.57|465.69|467.01|464.13|468.57|465.69|467.01|464.13|0
1649947970000|2022-04-14 14:52:50|466.71|463.83|466.91|464.03|467.12|464.24|466.71|463.83|0
1649947980000|2022-04-14 14:53:00|466.7|463.82|467.12|464.24|467.53|464.65|466.7|463.82|0
1649947990000|2022-04-14 14:53:10|466.6|463.72|466.91|464.03|466.91|464.03|466.5|463.62|0
1649948000000|2022-04-14 14:53:20|467.12|464.24|467.12|464.24|467.33|464.45|466.91|464.03|0
1649948010000|2022-04-14 14:53:30|466.91|464.03|466.7|463.82|466.91|464.03|466.7|463.82|0
1649948020000|2022-04-14 14:53:40|467.12|464.24|467.33|464.45|467.33|464.45|466.91|464.03|0
1649948030000|2022-04-14 14:53:50|467.12|464.24|466.7|463.82|467.12|464.24|466.7|463.82|0
1649948040000|2022-04-14 14:54:00|467.22|464.34|467.12|464.24|467.33|464.45|466.7|463.82|0
1649948050000|2022-04-14 14:54:10|467.43|464.55|467.53|464.65|467.74|464.86|467.33|464.45|0
1649948060000|2022-04-14 14:54:20|468.05|465.17|468.99|466.11|468.99|466.11|468.05|465.17|0
1649948070000|2022-04-14 14:54:30|468.57|465.69|467.95|465.07|468.57|465.69|467.95|465.07|0
1649948080000|2022-04-14 14:54:40|468.16|465.28|468.78|465.9|468.78|465.9|468.16|465.28|0
1649948090000|2022-04-14 14:54:50|468.57|465.69|468.99|466.11|468.99|466.11|468.57|465.69|0
1649948100000|2022-04-14 14:55:00|468.78|465.9|468.57|465.69|468.99|466.11|468.57|465.69|0
1649948110000|2022-04-14 14:55:10|468.16|465.28|468.99|466.11|468.99|466.11|468.16|465.28|0
1649948120000|2022-04-14 14:55:20|469.09|466.21|469.2|466.32|469.2|466.32|468.78|465.9|0
1649948130000|2022-04-14 14:55:30|469.61|466.73|470.03|467.15|470.03|467.15|469.61|466.73|0
1649948140000|2022-04-14 14:55:40|469.82|466.94|469.5|466.62|469.82|466.94|469.5|466.62|0
1649948150000|2022-04-14 14:55:50|469.4|466.52|469.61|466.73|469.61|466.73|469.4|466.52|0
1649948160000|2022-04-14 14:56:00|469.82|466.94|469.82|466.94|469.82|466.94|468.99|466.11|0
1649948170000|2022-04-14 14:56:10|469.61|466.73|470.03|467.15|470.03|467.15|469.61|466.73|0
1649948180000|2022-04-14 14:56:20|469.71|466.83|469.82|466.94|470.13|467.25|469.71|466.83|0
1649948190000|2022-04-14 14:56:30|470.23|467.35|469.82|466.94|470.44|467.56|469.82|466.94|0
1649948200000|2022-04-14 14:56:40|469.61|466.73|470.03|467.15|470.03|467.15|469.61|466.73|0
1649948210000|2022-04-14 14:56:50|470.23|467.35|470.54|467.66|470.65|467.77|470.23|467.35|0
1649948220000|2022-04-14 14:57:00|470.44|467.56|471.07|468.19|471.07|468.19|470.44|467.56|0
1649948230000|2022-04-14 14:57:10|471.27|468.39|471.48|468.6|471.48|468.6|471.27|468.39|0
1649948240000|2022-04-14 14:57:20|471.69|468.81|471.48|468.6|471.69|468.81|471.37|468.49|0
1649948250000|2022-04-14 14:57:30|471.58|468.7|470.86|467.98|471.9|469.02|470.86|467.98|0
1649948260000|2022-04-14 14:57:40|470.65|467.77|470.65|467.77|470.65|467.77|470.65|467.77|0
1649948270000|2022-04-14 14:57:50|471.07|468.19|471.48|468.6|471.48|468.6|470.75|467.87|0
1649948280000|2022-04-14 14:58:00|471.69|468.81|472.11|469.23|472.11|469.23|471.69|468.81|0
1649948290000|2022-04-14 14:58:10|471.9|469.02|472.52|469.64|472.52|469.64|471.69|468.81|0
1649948300000|2022-04-14 14:58:20|472.31|469.43|471.9|469.02|472.31|469.43|471.9|469.02|0
1649948310000|2022-04-14 14:58:30|472.21|469.33|471.9|469.02|472.21|469.33|471.69|468.81|0
1649948320000|2022-04-14 14:58:40|472.21|469.33|471.69|468.81|472.21|469.33|471.69|468.81|0
1649948330000|2022-04-14 14:58:50|472.11|469.23|471.9|469.02|472.11|469.23|471.69|468.81|0
1649948340000|2022-04-14 14:59:00|472|469.12|471.06|468.18|472.11|469.23|471.06|468.18|0
1649948350000|2022-04-14 14:59:10|470.86|467.98|471.69|468.81|471.69|468.81|470.86|467.98|0
1649948360000|2022-04-14 14:59:20|471.27|468.39|471.27|468.39|471.48|468.6|471.27|468.39|0
1649948370000|2022-04-14 14:59:30|471.48|468.6|471.06|468.18|471.48|468.6|471.06|468.18|0
1649948380000|2022-04-14 14:59:40|470.86|467.98|471.48|468.6|471.48|468.6|470.75|467.87|0
1649948390000|2022-04-14 14:59:50|471.27|468.39|470.23|467.35|471.27|468.39|470.23|467.35|0
1649948400000|2022-04-14 15:00:00|469.61|466.73|470.44|467.56|470.44|467.56|468.15|465.27|0
1649948410000|2022-04-14 15:00:10|470.86|467.98|469.82|466.94|470.86|467.98|469.82|466.94|0
1649948420000|2022-04-14 15:00:20|469.61|466.73|469.82|466.94|469.82|466.94|469.19|466.31|0
1649948430000|2022-04-14 15:00:30|470.23|467.35|471.48|468.6|471.48|468.6|470.23|467.35|0
1649948440000|2022-04-14 15:00:40|471.69|468.81|471.69|468.81|471.69|468.81|471.48|468.6|0
1649948450000|2022-04-14 15:00:50|471.48|468.6|471.69|468.81|471.69|468.81|471.48|468.6|0
1649948460000|2022-04-14 15:01:00|471.27|468.39|471.48|468.6|471.48|468.6|471.27|468.39|0
1649948470000|2022-04-14 15:01:10|471.9|469.02|471.69|468.81|472.31|469.43|471.69|468.81|0
1649948480000|2022-04-14 15:01:20|472.2|469.32|472.52|469.64|472.52|469.64|472.2|469.32|0
1649948490000|2022-04-14 15:01:30|472.31|469.43|473.35|470.47|473.35|470.47|472.31|469.43|0
1649948500000|2022-04-14 15:01:40|473.98|471.1|473.98|471.1|474.08|471.2|473.77|470.89|0
1649948510000|2022-04-14 15:01:50|473.77|470.89|473.15|470.27|473.77|470.89|473.15|470.27|0
1649948520000|2022-04-14 15:02:00|472.94|470.06|472.94|470.06|473.15|470.27|472.94|470.06|0
1649948530000|2022-04-14 15:02:10|473.15|470.27|472.52|469.64|473.15|470.27|472.31|469.43|0
1649948540000|2022-04-14 15:02:20|473.15|470.27|473.15|470.27|473.15|470.27|472.94|470.06|0
1649948550000|2022-04-14 15:02:30|473.35|470.47|472.73|469.85|473.35|470.47|472.73|469.85|0
1649948560000|2022-04-14 15:02:40|473.15|470.27|472.73|469.85|473.15|470.27|472.73|469.85|0
1649948570000|2022-04-14 15:02:50|473.56|470.68|472.83|469.95|473.56|470.68|472.83|469.95|0
1649948580000|2022-04-14 15:03:00|472.73|469.85|472.83|469.95|472.83|469.95|472.52|469.64|0
1649948590000|2022-04-14 15:03:10|472.94|470.06|473.14|470.26|473.14|470.26|472.94|470.06|0
1649948600000|2022-04-14 15:03:20|473.35|470.47|473.35|470.47|473.35|470.47|473.14|470.26|0
1649948610000|2022-04-14 15:03:30|473.14|470.26|473.35|470.47|473.56|470.68|473.14|470.26|0
1649948620000|2022-04-14 15:03:40|473.14|470.26|472.94|470.06|473.35|470.47|472.94|470.06|0
1649948630000|2022-04-14 15:03:50|473.14|470.26|472.94|470.06|473.14|470.26|472.94|470.06|0
1649948640000|2022-04-14 15:04:00|473.14|470.26|472.94|470.06|473.77|470.89|472.94|470.06|0
1649948650000|2022-04-14 15:04:10|473.14|470.26|472.94|470.06|473.35|470.47|472.94|470.06|0
1649948660000|2022-04-14 15:04:20|472.83|469.95|472.62|469.74|472.83|469.95|472.52|469.64|0
1649948670000|2022-04-14 15:04:30|472.73|469.85|472.94|470.06|472.94|470.06|472.73|469.85|0
1649948680000|2022-04-14 15:04:40|473.04|470.16|473.14|470.26|473.14|470.26|472.94|470.06|0
1649948690000|2022-04-14 15:04:50|473.04|470.16|472.73|469.85|473.04|470.16|472.73|469.85|0
1649948700000|2022-04-14 15:05:00|472.52|469.64|472.62|469.74|472.62|469.74|472.31|469.43|0
1649948710000|2022-04-14 15:05:10|472.73|469.85|472.52|469.64|472.93|470.05|472.52|469.64|0
1649948720000|2022-04-14 15:05:20|472.31|469.43|472.93|470.05|472.93|470.05|472.31|469.43|0
1649948730000|2022-04-14 15:05:30|473.35|470.47|473.35|470.47|473.35|470.47|473.35|470.47|0
1649948740000|2022-04-14 15:05:40|473.14|470.26|473.14|470.26|473.35|470.47|473.14|470.26|0
1649948750000|2022-04-14 15:05:50|473.35|470.47|473.24|470.36|473.35|470.47|473.14|470.26|0
1649948760000|2022-04-14 15:06:00|472.93|470.05|472.93|470.05|473.03|470.15|472.93|470.05|0
1649948770000|2022-04-14 15:06:10|473.35|470.47|474.19|471.31|474.19|471.31|473.35|470.47|0
1649948780000|2022-04-14 15:06:20|474.39|471.51|472.93|470.05|474.39|471.51|472.93|470.05|0
1649948790000|2022-04-14 15:06:30|472.73|469.85|472.52|469.64|472.73|469.85|472.52|469.64|0
1649948800000|2022-04-14 15:06:40|471.89|469.01|471.99|469.11|472.1|469.22|471.89|469.01|0
1649948810000|2022-04-14 15:06:50|471.68|468.8|472.31|469.43|472.31|469.43|471.68|468.8|0
1649948820000|2022-04-14 15:07:00|471.89|469.01|472.2|469.32|472.2|469.32|471.89|469.01|0
1649948830000|2022-04-14 15:07:10|472.1|469.22|471.89|469.01|472.31|469.43|471.89|469.01|0
1649948840000|2022-04-14 15:07:20|471.68|468.8|471.06|468.18|471.68|468.8|471.06|468.18|0
1649948850000|2022-04-14 15:07:30|471.48|468.6|471.37|468.49|471.48|468.6|471.37|468.49|0
1649948860000|2022-04-14 15:07:40|471.48|468.6|471.68|468.8|471.68|468.8|471.37|468.49|0
1649948870000|2022-04-14 15:07:50|471.89|469.01|471.68|468.8|471.89|469.01|471.68|468.8|0
1649948880000|2022-04-14 15:08:00|471.47|468.59|471.89|469.01|471.89|469.01|471.27|468.39|0
1649948890000|2022-04-14 15:08:10|472.1|469.22|471.89|469.01|472.1|469.22|471.68|468.8|0
1649948900000|2022-04-14 15:08:20|472.31|469.43|472.72|469.84|472.72|469.84|472.31|469.43|0
1649948910000|2022-04-14 15:08:30|472.93|470.05|472.93|470.05|473.03|470.15|472.93|470.05|0
1649948920000|2022-04-14 15:08:40|472.62|469.74|471.89|469.01|472.62|469.74|471.89|469.01|0
1649948930000|2022-04-14 15:08:50|471.06|468.18|470.64|467.76|471.47|468.59|470.64|467.76|0
1649948940000|2022-04-14 15:09:00|471.06|468.18|471.89|469.01|471.89|469.01|471.06|468.18|0
1649948950000|2022-04-14 15:09:10|471.47|468.59|471.89|469.01|471.89|469.01|471.27|468.39|0
1649948960000|2022-04-14 15:09:20|471.47|468.59|472.72|469.84|472.72|469.84|471.47|468.59|0
1649948970000|2022-04-14 15:09:30|472.52|469.64|472.41|469.53|472.52|469.64|472.2|469.32|0
1649948980000|2022-04-14 15:09:40|472.72|469.84|472.31|469.43|472.72|469.84|472.31|469.43|0
1649948990000|2022-04-14 15:09:50|472.52|469.64|472.52|469.64|472.52|469.64|472.52|469.64|0
1649949000000|2022-04-14 15:10:00|472.1|469.22|472.1|469.22|472.52|469.64|472.1|469.22|0
1649949010000|2022-04-14 15:10:10|472.61|469.73|472.51|469.63|472.61|469.73|472.41|469.53|0
1649949020000|2022-04-14 15:10:20|472.82|469.94|472.31|469.43|472.82|469.94|472.31|469.43|0
1649949030000|2022-04-14 15:10:30|472.1|469.22|472.1|469.22|472.31|469.43|472.1|469.22|0
1649949040000|2022-04-14 15:10:40|471.16|468.28|470.85|467.97|471.26|468.38|470.85|467.97|0
1649949050000|2022-04-14 15:10:50|471.06|468.18|470.74|467.86|471.06|468.18|470.74|467.86|0
1649949060000|2022-04-14 15:11:00|470.64|467.76|470.22|467.34|470.64|467.76|470.12|467.24|0
1649949070000|2022-04-14 15:11:10|470.32|467.44|470.22|467.34|470.32|467.44|470.22|467.34|0
1649949080000|2022-04-14 15:11:20|469.81|466.93|470.22|467.34|470.22|467.34|469.81|466.93|0
1649949090000|2022-04-14 15:11:30|469.81|466.93|470.12|467.24|470.22|467.34|469.81|466.93|0
1649949100000|2022-04-14 15:11:40|470.22|467.34|471.06|468.18|471.06|468.18|470.22|467.34|0
1649949110000|2022-04-14 15:11:50|470.95|468.07|471.47|468.59|471.47|468.59|470.85|467.97|0
1649949120000|2022-04-14 15:12:00|472.31|469.43|472.93|470.05|472.93|470.05|472.2|469.32|0
1649949130000|2022-04-14 15:12:10|474.18|471.3|474.6|471.72|474.6|471.72|473.97|471.09|0
1649949140000|2022-04-14 15:12:20|474.49|471.61|473.76|470.88|474.49|471.61|473.56|470.68|0
1649949150000|2022-04-14 15:12:30|473.56|470.68|474.18|471.3|474.18|471.3|473.56|470.68|0
1649949160000|2022-04-14 15:12:40|474.6|471.72|473.14|470.26|474.6|471.72|473.14|470.26|0
1649949170000|2022-04-14 15:12:50|472.3|469.42|472.3|469.42|472.51|469.63|472.3|469.42|0
1649949180000|2022-04-14 15:13:00|472.51|469.63|473.56|470.68|473.56|470.68|472.51|469.63|0
1649949190000|2022-04-14 15:13:10|473.66|470.78|473.56|470.68|473.66|470.78|473.35|470.47|0
1649949200000|2022-04-14 15:13:20|473.97|471.09|473.14|470.26|473.97|471.09|473.14|470.26|0
1649949210000|2022-04-14 15:13:30|473.55|470.67|473.55|470.67|473.55|470.67|473.55|470.67|0
1649949220000|2022-04-14 15:13:40|473.97|471.09|472.93|470.05|473.97|471.09|472.93|470.05|0
1649949230000|2022-04-14 15:13:50|473.14|470.26|473.76|470.88|473.76|470.88|473.14|470.26|0
1649949240000|2022-04-14 15:14:00|474.18|471.3|473.65|470.77|474.18|471.3|473.55|470.67|0
1649949250000|2022-04-14 15:14:10|473.76|470.88|473.76|470.88|473.76|470.88|473.65|470.77|0
1649949260000|2022-04-14 15:14:20|473.97|471.09|473.76|470.88|473.97|471.09|473.55|470.67|0
1649949270000|2022-04-14 15:14:30|473.55|470.67|473.14|470.26|473.55|470.67|473.14|470.26|0
1649949280000|2022-04-14 15:14:40|472.51|469.63|472.93|470.05|472.93|470.05|472.51|469.63|0
1649949290000|2022-04-14 15:14:50|472.72|469.84|472.3|469.42|472.72|469.84|472.3|469.42|0
1649949300000|2022-04-14 15:15:00|472.72|469.84|471.89|469.01|472.72|469.84|471.89|469.01|0
1649949310000|2022-04-14 15:15:10|471.78|468.9|471.89|469.01|471.89|469.01|471.68|468.8|0
1649949320000|2022-04-14 15:15:20|471.99|469.11|471.68|468.8|471.99|469.11|471.26|468.38|0
1649949330000|2022-04-14 15:15:30|471.47|468.59|472.51|469.63|472.51|469.63|471.47|468.59|0
1649949340000|2022-04-14 15:15:40|472.3|469.42|472.61|469.73|472.72|469.84|472.3|469.42|0
1649949350000|2022-04-14 15:15:50|472.09|469.21|472.51|469.63|472.61|469.73|472.09|469.21|0
1649949360000|2022-04-14 15:16:00|473.14|470.26|474.39|471.51|474.39|471.51|473.14|470.26|0
1649949370000|2022-04-14 15:16:10|475.01|472.13|474.18|471.3|475.01|472.13|474.18|471.3|0
1649949380000|2022-04-14 15:16:20|473.97|471.09|473.76|470.88|473.97|471.09|473.55|470.67|0
1649949390000|2022-04-14 15:16:30|473.55|470.67|473.55|470.67|473.55|470.67|473.34|470.46|0
1649949400000|2022-04-14 15:16:40|473.34|470.46|472.93|470.05|473.34|470.46|472.93|470.05|0
1649949410000|2022-04-14 15:16:50|472.3|469.42|472.09|469.21|472.51|469.63|471.89|469.01|0
1649949420000|2022-04-14 15:17:00|471.68|468.8|471.26|468.38|472.09|469.21|471.26|468.38|0
1649949430000|2022-04-14 15:17:10|471.05|468.17|470.84|467.96|471.05|468.17|470.84|467.96|0
1649949440000|2022-04-14 15:17:20|470.64|467.76|470.64|467.76|470.64|467.76|470.64|467.76|0
1649949450000|2022-04-14 15:17:30|470.94|468.06|471.47|468.59|471.47|468.59|470.94|468.06|0
1649949460000|2022-04-14 15:17:40|471.26|468.38|470.64|467.76|471.26|468.38|470.64|467.76|0
1649949470000|2022-04-14 15:17:50|470.43|467.55|470.32|467.44|470.43|467.55|470.01|467.13|0
1649949480000|2022-04-14 15:18:00|470.01|467.13|469.39|466.51|470.01|467.13|469.39|466.51|0
1649949490000|2022-04-14 15:18:10|468.97|466.09|468.97|466.09|469.18|466.3|468.97|466.09|0
1649949500000|2022-04-14 15:18:20|469.07|466.19|470.01|467.13|470.01|467.13|469.07|466.19|0
1649949510000|2022-04-14 15:18:30|469.7|466.82|470.22|467.34|470.22|467.34|469.7|466.82|0
1649949520000|2022-04-14 15:18:40|470.43|467.55|470.01|467.13|470.43|467.55|470.01|467.13|0
1649949530000|2022-04-14 15:18:50|470.22|467.34|470.84|467.96|470.84|467.96|470.22|467.34|0
1649949540000|2022-04-14 15:19:00|470.64|467.76|469.6|466.72|470.64|467.76|469.6|466.72|0
1649949550000|2022-04-14 15:19:10|469.59|466.71|468.56|465.68|469.59|466.71|468.56|465.68|0
1649949560000|2022-04-14 15:19:20|469.18|466.3|468.97|466.09|469.18|466.3|468.97|466.09|0
1649949570000|2022-04-14 15:19:30|469.39|466.51|469.18|466.3|469.39|466.51|469.18|466.3|0
1649949580000|2022-04-14 15:19:40|468.97|466.09|468.35|465.47|468.97|466.09|468.35|465.47|0
1649949590000|2022-04-14 15:19:50|468.14|465.26|469.8|466.92|469.8|466.92|468.14|465.26|0
1649949600000|2022-04-14 15:20:00|470.01|467.13|470.43|467.55|470.63|467.75|470.01|467.13|0
1649949610000|2022-04-14 15:20:10|470.01|467.13|469.18|466.3|470.01|467.13|469.18|466.3|0
1649949620000|2022-04-14 15:20:20|468.97|466.09|469.39|466.51|469.39|466.51|468.97|466.09|0
1649949630000|2022-04-14 15:20:30|469.59|466.71|470.43|467.55|470.63|467.75|469.59|466.71|0
1649949640000|2022-04-14 15:20:40|470.22|467.34|470.63|467.75|470.63|467.75|470.22|467.34|0
1649949650000|2022-04-14 15:20:50|470.22|467.34|469.59|466.71|470.22|467.34|469.59|466.71|0
1649949660000|2022-04-14 15:21:00|469.8|466.92|469.39|466.51|469.8|466.92|469.18|466.3|0
1649949670000|2022-04-14 15:21:10|469.8|466.92|469.59|466.71|469.8|466.92|469.49|466.61|0
1649949680000|2022-04-14 15:21:20|470.01|467.13|469.69|466.81|470.01|467.13|469.69|466.81|0
1649949690000|2022-04-14 15:21:30|470.01|467.13|469.39|466.51|470.01|467.13|469.39|466.51|0
1649949700000|2022-04-14 15:21:40|467.72|464.84|467.72|464.84|467.72|464.84|467.31|464.43|0
1649949710000|2022-04-14 15:21:50|467.52|464.64|467.93|465.05|467.93|465.05|467.31|464.43|0
1649949720000|2022-04-14 15:22:00|468.35|465.47|467.31|464.43|468.35|465.47|467.31|464.43|0
1649949730000|2022-04-14 15:22:10|467.72|464.84|467.72|464.84|467.72|464.84|467.72|464.84|0
1649949740000|2022-04-14 15:22:20|467.93|465.05|468.14|465.26|468.14|465.26|467.93|465.05|0
1649949750000|2022-04-14 15:22:30|468.55|465.67|468.35|465.47|468.55|465.67|468.35|465.47|0
1649949760000|2022-04-14 15:22:40|468.76|465.88|469.18|466.3|469.18|466.3|468.76|465.88|0
1649949770000|2022-04-14 15:22:50|468.97|466.09|470.01|467.13|470.01|467.13|468.76|465.88|0
1649949780000|2022-04-14 15:23:00|470.63|467.75|470.84|467.96|470.84|467.96|470.42|467.54|0
1649949790000|2022-04-14 15:23:10|470.42|467.54|470.84|467.96|470.84|467.96|470.42|467.54|0
1649949800000|2022-04-14 15:23:20|470.63|467.75|470.84|467.96|471.05|468.17|470.63|467.75|0
1649949810000|2022-04-14 15:23:30|471.26|468.38|471.26|468.38|471.46|468.58|471.05|468.17|0
1649949820000|2022-04-14 15:23:40|471.46|468.58|471.15|468.27|471.46|468.58|471.15|468.27|0
1649949830000|2022-04-14 15:23:50|471.26|468.38|471.46|468.58|471.67|468.79|471.26|468.38|0
1649949840000|2022-04-14 15:24:00|471.05|468.17|471.67|468.79|471.67|468.79|471.05|468.17|0
1649949850000|2022-04-14 15:24:10|470.94|468.06|471.67|468.79|471.67|468.79|470.94|468.06|0
1649949860000|2022-04-14 15:24:20|472.09|469.21|472.3|469.42|472.3|469.42|472.09|469.21|0
1649949870000|2022-04-14 15:24:30|472.51|469.63|473.76|470.88|473.76|470.88|472.51|469.63|0
1649949880000|2022-04-14 15:24:40|473.55|470.67|474.59|471.71|474.8|471.92|473.55|470.67|0
1649949890000|2022-04-14 15:24:50|474.8|471.92|475.43|472.55|475.43|472.55|474.8|471.92|0
1649949900000|2022-04-14 15:25:00|475.63|472.75|476.68|473.8|476.68|473.8|475.63|472.75|0
1649949910000|2022-04-14 15:25:10|476.47|473.59|475.63|472.75|476.47|473.59|475.63|472.75|0
1649949920000|2022-04-14 15:25:20|476.05|473.17|475.42|472.54|476.05|473.17|475.22|472.34|0
1649949930000|2022-04-14 15:25:30|475.53|472.65|474.59|471.71|475.53|472.65|474.59|471.71|0
1649949940000|2022-04-14 15:25:40|474.8|471.92|474.8|471.92|474.8|471.92|474.8|471.92|0
1649949950000|2022-04-14 15:25:50|474.38|471.5|474.38|471.5|474.59|471.71|474.38|471.5|0
1649949960000|2022-04-14 15:26:00|474.48|471.6|474.8|471.92|474.8|471.92|474.48|471.6|0
1649949970000|2022-04-14 15:26:10|475.01|472.13|475.63|472.75|475.63|472.75|475.01|472.13|0
1649949980000|2022-04-14 15:26:20|475.42|472.54|475.84|472.96|475.84|472.96|475.42|472.54|0
1649949990000|2022-04-14 15:26:30|475.63|472.75|475.42|472.54|476.05|473.17|475.42|472.54|0
1649950000000|2022-04-14 15:26:40|475.63|472.75|475.63|472.75|475.63|472.75|475.42|472.54|0
1649950010000|2022-04-14 15:26:50|476.05|473.17|476.26|473.38|476.26|473.38|476.05|473.17|0
1649950020000|2022-04-14 15:27:00|476.05|473.17|476.68|473.8|476.68|473.8|476.05|473.17|0
1649950030000|2022-04-14 15:27:10|476.26|473.38|476.05|473.17|476.68|473.8|476.05|473.17|0
1649950040000|2022-04-14 15:27:20|475.63|472.75|475.01|472.13|475.63|472.75|475.01|472.13|0
1649950050000|2022-04-14 15:27:30|474.59|471.71|474.9|472.02|474.9|472.02|474.59|471.71|0
1649950060000|2022-04-14 15:27:40|475.01|472.13|475.94|473.06|475.94|473.06|475.01|472.13|0
1649950070000|2022-04-14 15:27:50|476.15|473.27|476.26|473.38|476.26|473.38|476.15|473.27|0
1649950080000|2022-04-14 15:28:00|476.05|473.17|475.42|472.54|476.05|473.17|475.42|472.54|0
1649950090000|2022-04-14 15:28:10|475.63|472.75|475.42|472.54|475.63|472.75|475.42|472.54|0
1649950100000|2022-04-14 15:28:20|475.21|472.33|475.91|473.03|475.91|473.03|475.21|472.33|0
1649950110000|2022-04-14 15:28:30|476.33|473.45|476.54|473.66|476.75|473.87|476.33|473.45|0
1649950120000|2022-04-14 15:28:40|476.75|473.87|475.83|472.95|476.75|473.87|475.83|472.95|0
1649950130000|2022-04-14 15:28:50|475.62|472.74|476.04|473.16|476.25|473.37|475.62|472.74|0
1649950140000|2022-04-14 15:29:00|475.83|472.95|475.62|472.74|476.04|473.16|475.62|472.74|0
1649950150000|2022-04-14 15:29:10|475.83|472.95|475.83|472.95|475.83|472.95|475.62|472.74|0
1649950160000|2022-04-14 15:29:20|476.04|473.16|475.2|472.32|476.04|473.16|475.2|472.32|0
1649950170000|2022-04-14 15:29:30|474.99|472.11|475.41|472.53|475.41|472.53|474.78|471.9|0
1649950180000|2022-04-14 15:29:40|475.2|472.32|475.2|472.32|475.41|472.53|475.2|472.32|0
1649950190000|2022-04-14 15:29:50|475.83|472.95|475.09|472.21|475.83|472.95|475.09|472.21|0
1649950200000|2022-04-14 15:30:00|475.2|472.32|475.41|472.53|475.41|472.53|474.57|471.69|0
1649950210000|2022-04-14 15:30:10|475.2|472.32|476.04|473.16|476.25|473.37|475.2|472.32|0
1649950220000|2022-04-14 15:30:20|475.83|472.95|475.41|472.53|475.83|472.95|475.41|472.53|0
1649950230000|2022-04-14 15:30:30|475.3|472.42|474.57|471.69|475.41|472.53|474.57|471.69|0
1649950240000|2022-04-14 15:30:40|474.47|471.59|474.37|471.49|474.47|471.59|474.37|471.49|0
1649950250000|2022-04-14 15:30:50|474.57|471.69|474.78|471.9|474.78|471.9|474.37|471.49|0
1649950260000|2022-04-14 15:31:00|474.67|471.79|474.37|471.49|474.67|471.79|474.37|471.49|0
1649950270000|2022-04-14 15:31:10|473.95|471.07|472.9|470.02|473.95|471.07|472.9|470.02|0
1649950280000|2022-04-14 15:31:20|472.49|469.61|473.11|470.23|473.11|470.23|472.49|469.61|0
1649950290000|2022-04-14 15:31:30|473.32|470.44|473.53|470.65|473.53|470.65|473.11|470.23|0
1649950300000|2022-04-14 15:31:40|473.74|470.86|473.32|470.44|473.74|470.86|473.32|470.44|0
1649950310000|2022-04-14 15:31:50|473.53|470.65|473.11|470.23|473.53|470.65|472.9|470.02|0
1649950320000|2022-04-14 15:32:00|473.32|470.44|473.11|470.23|473.32|470.44|472.9|470.02|0
1649950330000|2022-04-14 15:32:10|472.9|470.02|472.7|469.82|472.9|470.02|472.7|469.82|0
1649950340000|2022-04-14 15:32:20|472.9|470.02|472.9|470.02|472.9|470.02|472.9|470.02|0
1649950350000|2022-04-14 15:32:30|473.11|470.23|472.7|469.82|473.11|470.23|472.7|469.82|0
1649950360000|2022-04-14 15:32:40|473.21|470.33|473.74|470.86|473.74|470.86|473.21|470.33|0
1649950370000|2022-04-14 15:32:50|473.53|470.65|473.53|470.65|473.74|470.86|473.32|470.44|0
1649950380000|2022-04-14 15:33:00|473.11|470.23|473.53|470.65|473.53|470.65|473.11|470.23|0
1649950390000|2022-04-14 15:33:10|473.74|470.86|473.53|470.65|473.74|470.86|473.53|470.65|0
1649950400000|2022-04-14 15:33:20|473.63|470.75|473.32|470.44|473.63|470.75|473.32|470.44|0
1649950410000|2022-04-14 15:33:30|473.53|470.65|473.32|470.44|473.74|470.86|473.32|470.44|0
1649950420000|2022-04-14 15:33:40|473.11|470.23|472.9|470.02|473.11|470.23|472.9|470.02|0
1649950430000|2022-04-14 15:33:50|473.11|470.23|473.53|470.65|473.53|470.65|473.11|470.23|0
1649950440000|2022-04-14 15:34:00|473.32|470.44|472.9|470.02|473.53|470.65|472.59|469.71|0
1649950450000|2022-04-14 15:34:10|473.11|470.23|473.11|470.23|473.11|470.23|472.9|470.02|0
1649950460000|2022-04-14 15:34:20|472.9|470.02|472.9|470.02|472.9|470.02|472.9|470.02|0
1649950470000|2022-04-14 15:34:30|472.69|469.81|472.9|470.02|473.32|470.44|472.69|469.81|0
1649950480000|2022-04-14 15:34:40|472.28|469.4|472.49|469.61|472.49|469.61|472.28|469.4|0
1649950490000|2022-04-14 15:34:50|472.69|469.81|472.69|469.81|472.69|469.81|472.59|469.71|0
1649950500000|2022-04-14 15:35:00|472.49|469.61|472.17|469.29|472.49|469.61|472.07|469.19|0
1649950510000|2022-04-14 15:35:10|472.28|469.4|472.07|469.19|472.28|469.4|472.07|469.19|0
1649950520000|2022-04-14 15:35:20|471.65|468.77|472.07|469.19|472.28|469.4|471.65|468.77|0
1649950530000|2022-04-14 15:35:30|471.96|469.08|472.28|469.4|472.48|469.6|471.96|469.08|0
1649950540000|2022-04-14 15:35:40|472.07|469.19|472.07|469.19|472.07|469.19|472.07|469.19|0
1649950550000|2022-04-14 15:35:50|471.86|468.98|472.9|470.02|472.9|470.02|471.86|468.98|0
1649950560000|2022-04-14 15:36:00|472.69|469.81|472.07|469.19|472.69|469.81|472.07|469.19|0
1649950570000|2022-04-14 15:36:10|471.86|468.98|471.33|468.45|471.86|468.98|471.23|468.35|0
1649950580000|2022-04-14 15:36:20|471.44|468.56|471.23|468.35|471.44|468.56|471.23|468.35|0
1649950590000|2022-04-14 15:36:30|471.03|468.15|471.44|468.56|471.44|468.56|470.82|467.94|0
1649950600000|2022-04-14 15:36:40|471.65|468.77|471.23|468.35|471.65|468.77|471.23|468.35|0
1649950610000|2022-04-14 15:36:50|471.03|468.15|471.23|468.35|471.23|468.35|471.03|468.15|0
1649950620000|2022-04-14 15:37:00|471.44|468.56|471.44|468.56|471.65|468.77|471.44|468.56|0
1649950630000|2022-04-14 15:37:10|471.65|468.77|472.48|469.6|472.48|469.6|471.54|468.66|0
1649950640000|2022-04-14 15:37:20|472.69|469.81|471.86|468.98|472.69|469.81|471.86|468.98|0
1649950650000|2022-04-14 15:37:30|471.65|468.77|471.23|468.35|471.65|468.77|471.23|468.35|0
1649950660000|2022-04-14 15:37:40|471.65|468.77|471.75|468.87|471.86|468.98|471.65|468.77|0
1649950670000|2022-04-14 15:37:50|471.44|468.56|471.65|468.77|471.65|468.77|471.44|468.56|0
1649950680000|2022-04-14 15:38:00|471.86|468.98|472.07|469.19|472.07|469.19|471.86|468.98|0
1649950690000|2022-04-14 15:38:10|471.65|468.77|471.86|468.98|471.96|469.08|471.44|468.56|0
1649950700000|2022-04-14 15:38:20|471.96|469.08|471.75|468.87|472.07|469.19|471.75|468.87|0
1649950710000|2022-04-14 15:38:30|471.44|468.56|471.44|468.56|471.44|468.56|471.23|468.35|0
1649950720000|2022-04-14 15:38:40|471.23|468.35|471.23|468.35|471.44|468.56|471.23|468.35|0
1649950730000|2022-04-14 15:38:50|470.82|467.94|470.4|467.52|470.82|467.94|470.4|467.52|0
1649950740000|2022-04-14 15:39:00|469.98|467.1|469.57|466.69|469.98|467.1|469.15|466.27|0
1649950750000|2022-04-14 15:39:10|469.98|467.1|469.57|466.69|469.98|467.1|469.57|466.69|0
1649950760000|2022-04-14 15:39:20|469.36|466.48|469.15|466.27|469.36|466.48|468.73|465.85|0
1649950770000|2022-04-14 15:39:30|468.94|466.06|468.73|465.85|468.94|466.06|468.73|465.85|0
1649950780000|2022-04-14 15:39:40|468.94|466.06|468.32|465.44|468.94|466.06|468.32|465.44|0
1649950790000|2022-04-14 15:39:50|468.53|465.65|468.73|465.85|468.73|465.85|468.53|465.65|0
1649950800000|2022-04-14 15:40:00|468.94|466.06|469.15|466.27|469.36|466.48|468.94|466.06|0
1649950810000|2022-04-14 15:40:10|468.73|465.85|468.11|465.23|468.73|465.85|468.11|465.23|0
1649950820000|2022-04-14 15:40:20|468.94|466.06|468.32|465.44|468.94|466.06|468.32|465.44|0
1649950830000|2022-04-14 15:40:30|468.11|465.23|468.73|465.85|468.73|465.85|468.11|465.23|0
1649950840000|2022-04-14 15:40:40|468.53|465.65|468.32|465.44|468.53|465.65|468.32|465.44|0
1649950850000|2022-04-14 15:40:50|468.53|465.65|468.11|465.23|468.53|465.65|468.11|465.23|0
1649950860000|2022-04-14 15:41:00|467.9|465.02|468.53|465.65|468.53|465.65|467.9|465.02|0
1649950870000|2022-04-14 15:41:10|468.83|465.95|468.73|465.85|468.83|465.95|468.63|465.75|0
1649950880000|2022-04-14 15:41:20|468.32|465.44|466.45|463.57|468.32|465.44|466.45|463.57|0
1649950890000|2022-04-14 15:41:30|466.66|463.78|467.69|464.81|467.69|464.81|466.66|463.78|0
1649950900000|2022-04-14 15:41:40|467.49|464.61|467.49|464.61|467.49|464.61|467.28|464.4|0
1649950910000|2022-04-14 15:41:50|467.69|464.81|467.9|465.02|467.9|465.02|467.69|464.81|0
1649950920000|2022-04-14 15:42:00|468.11|465.23|468.11|465.23|468.32|465.44|468.11|465.23|0
1649950930000|2022-04-14 15:42:10|467.69|464.81|467.07|464.19|467.69|464.81|466.86|463.98|0
1649950940000|2022-04-14 15:42:20|466.96|464.08|466.34|463.46|466.96|464.08|466.34|463.46|0
1649950950000|2022-04-14 15:42:30|465.82|462.94|465.82|462.94|466.03|463.15|465.82|462.94|0
1649950960000|2022-04-14 15:42:40|465.62|462.74|464.99|462.11|465.62|462.74|464.99|462.11|0
1649950970000|2022-04-14 15:42:50|465.2|462.32|465.2|462.32|465.2|462.32|465.2|462.32|0
1649950980000|2022-04-14 15:43:00|464.79|461.91|464.89|462.01|464.99|462.11|464.79|461.91|0
1649950990000|2022-04-14 15:43:10|465.2|462.32|464.99|462.11|465.2|462.32|464.99|462.11|0
1649951000000|2022-04-14 15:43:20|465.51|462.63|464.58|461.7|465.51|462.63|464.58|461.7|0
1649951010000|2022-04-14 15:43:30|464.79|461.91|464.79|461.91|464.79|461.91|464.58|461.7|0
1649951020000|2022-04-14 15:43:40|464.58|461.7|465.62|462.74|465.62|462.74|464.58|461.7|0
1649951030000|2022-04-14 15:43:50|465.41|462.53|464.79|461.91|465.41|462.53|464.79|461.91|0
1649951040000|2022-04-14 15:44:00|464.37|461.49|464.16|461.28|464.58|461.7|464.16|461.28|0
1649951050000|2022-04-14 15:44:10|463.75|460.87|463.75|460.87|463.96|461.08|463.75|460.87|0
1649951060000|2022-04-14 15:44:20|463.54|460.66|463.96|461.08|463.96|461.08|463.54|460.66|0
1649951070000|2022-04-14 15:44:30|463.75|460.87|463.75|460.87|463.96|461.08|463.75|460.87|0
1649951080000|2022-04-14 15:44:40|463.54|460.66|464.16|461.28|464.16|461.28|463.54|460.66|0
1649951090000|2022-04-14 15:44:50|464.37|461.49|464.16|461.28|464.37|461.49|464.16|461.28|0
1649951100000|2022-04-14 15:45:00|463.96|461.08|464.26|461.38|464.26|461.38|463.96|461.08|0
1649951110000|2022-04-14 15:45:10|463.75|460.87|463.96|461.08|464.16|461.28|463.75|460.87|0
1649951120000|2022-04-14 15:45:20|464.16|461.28|464.06|461.18|464.16|461.28|463.75|460.87|0
1649951130000|2022-04-14 15:45:30|464.16|461.28|464.16|461.28|464.16|461.28|464.16|461.28|0
1649951140000|2022-04-14 15:45:40|464.06|461.18|464.37|461.49|464.37|461.49|464.06|461.18|0
1649951150000|2022-04-14 15:45:50|464.79|461.91|464.79|461.91|465.2|462.32|464.79|461.91|0
1649951160000|2022-04-14 15:46:00|464.58|461.7|465.2|462.32|465.2|462.32|464.58|461.7|0
1649951170000|2022-04-14 15:46:10|465.41|462.53|465.51|462.63|465.51|462.63|465.41|462.53|0
1649951180000|2022-04-14 15:46:20|465.61|462.73|464.99|462.11|465.61|462.73|464.99|462.11|0
1649951190000|2022-04-14 15:46:30|464.58|461.7|463.96|461.08|464.58|461.7|463.96|461.08|0
1649951200000|2022-04-14 15:46:40|464.16|461.28|463.96|461.08|464.16|461.28|463.96|461.08|0
1649951210000|2022-04-14 15:46:50|463.85|460.97|463.33|460.45|463.85|460.97|463.33|460.45|0
1649951220000|2022-04-14 15:47:00|463.23|460.35|463.13|460.25|463.23|460.35|462.92|460.04|0
1649951230000|2022-04-14 15:47:10|463.33|460.45|463.13|460.25|463.33|460.45|463.13|460.25|0
1649951240000|2022-04-14 15:47:20|463.33|460.45|463.96|461.08|463.96|461.08|463.33|460.45|0
1649951250000|2022-04-14 15:47:30|464.37|461.49|463.96|461.08|464.47|461.59|463.96|461.08|0
1649951260000|2022-04-14 15:47:40|464.37|461.49|464.37|461.49|464.37|461.49|464.37|461.49|0
1649951270000|2022-04-14 15:47:50|463.96|461.08|463.75|460.87|463.96|461.08|463.54|460.66|0
1649951280000|2022-04-14 15:48:00|463.95|461.07|464.16|461.28|464.16|461.28|463.95|461.07|0
1649951290000|2022-04-14 15:48:10|464.37|461.49|464.37|461.49|464.47|461.59|464.37|461.49|0
1649951300000|2022-04-14 15:48:20|464.47|461.59|464.58|461.7|464.58|461.7|464.37|461.49|0
1649951310000|2022-04-14 15:48:30|464.78|461.9|464.99|462.11|465.2|462.32|464.78|461.9|0
1649951320000|2022-04-14 15:48:40|464.78|461.9|465.2|462.32|465.2|462.32|464.78|461.9|0
1649951330000|2022-04-14 15:48:50|465.41|462.53|465.61|462.73|465.61|462.73|465.41|462.53|0
1649951340000|2022-04-14 15:49:00|465.82|462.94|465.41|462.53|465.82|462.94|465.41|462.53|0
1649951350000|2022-04-14 15:49:10|465.61|462.73|464.78|461.9|465.61|462.73|464.78|461.9|0
1649951360000|2022-04-14 15:49:20|464.99|462.11|465.41|462.53|465.41|462.53|464.99|462.11|0
1649951370000|2022-04-14 15:49:30|465.4|462.52|465.2|462.32|465.4|462.52|465.2|462.32|0
1649951380000|2022-04-14 15:49:40|464.78|461.9|464.78|461.9|464.78|461.9|464.78|461.9|0
1649951390000|2022-04-14 15:49:50|464.99|462.11|464.58|461.7|464.99|462.11|464.58|461.7|0
1649951400000|2022-04-14 15:50:00|464.78|461.9|464.78|461.9|464.78|461.9|464.78|461.9|0
1649951410000|2022-04-14 15:50:10|464.58|461.7|464.58|461.7|464.67|461.79|464.58|461.7|0
1649951420000|2022-04-14 15:50:20|464.37|461.49|464.26|461.38|464.37|461.49|464.16|461.28|0
1649951430000|2022-04-14 15:50:30|464.57|461.69|464.37|461.49|464.57|461.69|464.37|461.49|0
1649951440000|2022-04-14 15:50:40|464.16|461.28|464.16|461.28|464.16|461.28|464.16|461.28|0
1649951450000|2022-04-14 15:50:50|464.26|461.38|463.64|460.76|464.26|461.38|463.54|460.66|0
1649951460000|2022-04-14 15:51:00|463.33|460.45|463.54|460.66|463.54|460.66|463.33|460.45|0
1649951470000|2022-04-14 15:51:10|464.05|461.17|464.37|461.49|464.37|461.49|464.05|461.17|0
1649951480000|2022-04-14 15:51:20|464.16|461.28|463.84|460.96|464.16|461.28|463.84|460.96|0
1649951490000|2022-04-14 15:51:30|463.75|460.87|463.75|460.87|463.75|460.87|463.54|460.66|0
1649951500000|2022-04-14 15:51:40|463.54|460.66|464.16|461.28|464.16|461.28|463.54|460.66|0
1649951510000|2022-04-14 15:51:50|464.37|461.49|464.05|461.17|464.37|461.49|463.95|461.07|0
1649951520000|2022-04-14 15:52:00|464.26|461.38|464.16|461.28|464.26|461.38|463.95|461.07|0
1649951530000|2022-04-14 15:52:10|463.95|461.07|463.84|460.96|463.95|461.07|463.74|460.86|0
1649951540000|2022-04-14 15:52:20|463.74|460.86|464.57|461.69|464.57|461.69|463.74|460.86|0
1649951550000|2022-04-14 15:52:30|464.47|461.59|464.57|461.69|464.57|461.69|464.37|461.49|0
1649951560000|2022-04-14 15:52:40|464.78|461.9|464.57|461.69|464.78|461.9|464.57|461.69|0
1649951570000|2022-04-14 15:52:50|464.47|461.59|463.74|460.86|464.57|461.69|463.74|460.86|0
1649951580000|2022-04-14 15:53:00|463.64|460.76|463.95|461.07|463.95|461.07|463.64|460.76|0
1649951590000|2022-04-14 15:53:10|463.74|460.86|463.33|460.45|463.74|460.86|463.33|460.45|0
1649951600000|2022-04-14 15:53:20|462.92|460.04|463.33|460.45|463.33|460.45|462.92|460.04|0
1649951610000|2022-04-14 15:53:30|463.54|460.66|463.74|460.86|463.95|461.07|463.54|460.66|0
1649951620000|2022-04-14 15:53:40|463.95|461.07|464.37|461.49|464.37|461.49|463.95|461.07|0
1649951630000|2022-04-14 15:53:50|464.16|461.28|464.16|461.28|464.16|461.28|464.16|461.28|0
1649951640000|2022-04-14 15:54:00|464.26|461.38|464.37|461.49|464.57|461.69|464.26|461.38|0
1649951650000|2022-04-14 15:54:10|464.16|461.28|463.84|460.96|464.16|461.28|463.84|460.96|0
1649951660000|2022-04-14 15:54:20|464.37|461.49|464.16|461.28|464.37|461.49|464.16|461.28|0
1649951670000|2022-04-14 15:54:30|463.95|461.07|463.74|460.86|463.95|461.07|463.54|460.66|0
1649951680000|2022-04-14 15:54:40|463.33|460.45|463.12|460.24|463.33|460.45|463.12|460.24|0
1649951690000|2022-04-14 15:54:50|463.43|460.55|462.91|460.03|463.54|460.66|462.91|460.03|0
1649951700000|2022-04-14 15:55:00|463.12|460.24|463.33|460.45|463.33|460.45|462.91|460.03|0
1649951710000|2022-04-14 15:55:10|463.64|460.76|463.54|460.66|463.95|461.07|463.54|460.66|0
1649951720000|2022-04-14 15:55:20|463.95|461.07|464.26|461.38|464.26|461.38|463.95|461.07|0
1649951730000|2022-04-14 15:55:30|463.95|461.07|464.05|461.17|464.16|461.28|463.74|460.86|0
1649951740000|2022-04-14 15:55:40|463.54|460.66|463.95|461.07|463.95|461.07|463.54|460.66|0
1649951750000|2022-04-14 15:55:50|464.05|461.17|464.36|461.48|464.36|461.48|464.05|461.17|0
1649951760000|2022-04-14 15:56:00|464.16|461.28|464.78|461.9|464.78|461.9|464.16|461.28|0
1649951770000|2022-04-14 15:56:10|464.36|461.48|463.54|460.66|464.36|461.48|463.54|460.66|0
1649951780000|2022-04-14 15:56:20|463.33|460.45|463.33|460.45|463.43|460.55|463.12|460.24|0
1649951790000|2022-04-14 15:56:30|462.19|459.31|462.6|459.72|462.6|459.72|462.19|459.31|0
1649951800000|2022-04-14 15:56:40|462.4|459.52|462.6|459.72|462.6|459.72|462.4|459.52|0
1649951810000|2022-04-14 15:56:50|462.81|459.93|465.1|462.22|465.1|462.22|462.81|459.93|0
1649951820000|2022-04-14 15:57:00|464.69|461.81|465.41|462.53|465.41|462.53|464.69|461.81|0
1649951830000|2022-04-14 15:57:10|465.31|462.43|465.1|462.22|465.31|462.43|465.1|462.22|0
1649951840000|2022-04-14 15:57:20|465.31|462.43|464.89|462.01|465.31|462.43|464.69|461.81|0
1649951850000|2022-04-14 15:57:30|464.48|461.6|465.31|462.43|465.31|462.43|464.48|461.6|0
1649951860000|2022-04-14 15:57:40|465.2|462.32|464.89|462.01|465.2|462.32|464.89|462.01|0
1649951870000|2022-04-14 15:57:50|464.99|462.11|465.1|462.22|465.1|462.22|464.69|461.81|0
1649951880000|2022-04-14 15:58:00|464.89|462.01|464.69|461.81|464.89|462.01|464.69|461.81|0
1649951890000|2022-04-14 15:58:10|464.79|461.91|465.31|462.43|465.31|462.43|464.79|461.91|0
1649951900000|2022-04-14 15:58:20|465.1|462.22|464.89|462.01|465.31|462.43|464.89|462.01|0
1649951910000|2022-04-14 15:58:30|464.79|461.91|465.31|462.43|465.31|462.43|464.79|461.91|0
1649951920000|2022-04-14 15:58:40|465.1|462.22|465.41|462.53|465.41|462.53|465.1|462.22|0
1649951930000|2022-04-14 15:58:50|465.51|462.63|465.51|462.63|465.72|462.84|465.51|462.63|0
1649951940000|2022-04-14 15:59:00|465.1|462.22|465.41|462.53|465.51|462.63|465.1|462.22|0
1649951950000|2022-04-14 15:59:10|465.51|462.63|465.31|462.43|465.51|462.63|465.31|462.43|0
1649951960000|2022-04-14 15:59:20|465.1|462.22|465.51|462.63|465.51|462.63|464.89|462.01|0
1649951970000|2022-04-14 15:59:30|465.72|462.84|465.1|462.22|465.93|463.05|465.1|462.22|0
1649951980000|2022-04-14 15:59:40|464.99|462.11|465.31|462.43|465.31|462.43|464.99|462.11|0
1649951990000|2022-04-14 15:59:50|465.1|462.22|465.31|462.43|465.31|462.43|465.1|462.22|0
1649952000000|2022-04-14 16:00:00|464.89|462.01|464.27|461.39|464.89|462.01|464.27|461.39|0
1649952010000|2022-04-14 16:00:10|464.06|461.18|463.13|460.25|464.06|461.18|463.03|460.15|0
1649952020000|2022-04-14 16:00:20|463.24|460.36|464.68|461.8|464.68|461.8|463.24|460.36|0
1649952030000|2022-04-14 16:00:30|464.48|461.6|463.24|460.36|464.48|461.6|463.24|460.36|0
1649952040000|2022-04-14 16:00:40|463.03|460.15|463.03|460.15|463.03|460.15|463.03|460.15|0
1649952050000|2022-04-14 16:00:50|463.44|460.56|463.44|460.56|463.44|460.56|463.44|460.56|0
1649952060000|2022-04-14 16:01:00|463.65|460.77|464.27|461.39|464.27|461.39|463.65|460.77|0
1649952070000|2022-04-14 16:01:10|464.68|461.8|464.68|461.8|464.89|462.01|464.68|461.8|0
1649952080000|2022-04-14 16:01:20|464.27|461.39|464.06|461.18|464.27|461.39|463.86|460.98|0
1649952090000|2022-04-14 16:01:30|464.27|461.39|464.89|462.01|464.89|462.01|464.27|461.39|0
1649952100000|2022-04-14 16:01:40|465.3|462.42|465.51|462.63|465.72|462.84|465.3|462.42|0
1649952110000|2022-04-14 16:01:50|465.61|462.73|465.51|462.63|465.93|463.05|465.51|462.63|0
1649952120000|2022-04-14 16:02:00|465.72|462.84|465.72|462.84|465.93|463.05|465.72|462.84|0
1649952130000|2022-04-14 16:02:10|466.13|463.25|466.13|463.25|466.55|463.67|466.13|463.25|0
1649952140000|2022-04-14 16:02:20|465.93|463.05|465.93|463.05|466.13|463.25|465.93|463.05|0
1649952150000|2022-04-14 16:02:30|466.02|463.14|466.55|463.67|466.55|463.67|465.93|463.05|0
1649952160000|2022-04-14 16:02:40|466.34|463.46|466.34|463.46|466.34|463.46|466.13|463.25|0
1649952170000|2022-04-14 16:02:50|466.02|463.14|466.34|463.46|466.34|463.46|466.02|463.14|0
1649952180000|2022-04-14 16:03:00|466.13|463.25|466.55|463.67|466.55|463.67|466.13|463.25|0
1649952190000|2022-04-14 16:03:10|466.75|463.87|467.17|464.29|467.17|464.29|466.65|463.77|0
1649952200000|2022-04-14 16:03:20|467.58|464.7|468.1|465.22|468.2|465.32|467.58|464.7|0
1649952210000|2022-04-14 16:03:30|468|465.12|468|465.12|468.2|465.32|468|465.12|0
1649952220000|2022-04-14 16:03:40|468.2|465.32|468.2|465.32|468.2|465.32|468|465.12|0
1649952230000|2022-04-14 16:03:50|467.68|464.8|467.79|464.91|467.79|464.91|467.68|464.8|0
1649952240000|2022-04-14 16:04:00|467.58|464.7|466.55|463.67|467.58|464.7|466.55|463.67|0
1649952250000|2022-04-14 16:04:10|466.13|463.25|466.13|463.25|466.34|463.46|466.13|463.25|0
1649952260000|2022-04-14 16:04:20|466.34|463.46|465.72|462.84|466.64|463.76|465.72|462.84|0
1649952270000|2022-04-14 16:04:30|465.51|462.63|465.3|462.42|465.72|462.84|465.3|462.42|0
1649952280000|2022-04-14 16:04:40|464.68|461.8|464.68|461.8|464.89|462.01|464.68|461.8|0
1649952290000|2022-04-14 16:04:50|464.47|461.59|464.68|461.8|464.68|461.8|464.47|461.59|0
1649952300000|2022-04-14 16:05:00|464.27|461.39|464.47|461.59|464.57|461.69|464.06|461.18|0
1649952310000|2022-04-14 16:05:10|465.1|462.22|464.89|462.01|465.1|462.22|464.68|461.8|0
1649952320000|2022-04-14 16:05:20|465.1|462.22|465.3|462.42|465.51|462.63|465.1|462.22|0
1649952330000|2022-04-14 16:05:30|465.4|462.52|465.92|463.04|465.92|463.04|465.3|462.42|0
1649952340000|2022-04-14 16:05:40|466.13|463.25|466.54|463.66|466.54|463.66|466.13|463.25|0
1649952350000|2022-04-14 16:05:50|466.34|463.46|466.02|463.14|466.34|463.46|466.02|463.14|0
1649952360000|2022-04-14 16:06:00|465.92|463.04|465.3|462.42|465.92|463.04|465.3|462.42|0
1649952370000|2022-04-14 16:06:10|465.09|462.21|465.09|462.21|465.3|462.42|465.09|462.21|0
1649952380000|2022-04-14 16:06:20|464.89|462.01|464.68|461.8|464.89|462.01|464.68|461.8|0
1649952390000|2022-04-14 16:06:30|464.89|462.01|465.3|462.42|465.3|462.42|464.89|462.01|0
1649952400000|2022-04-14 16:06:40|465.51|462.63|465.51|462.63|465.51|462.63|465.51|462.63|0
1649952410000|2022-04-14 16:06:50|465.09|462.21|466.02|463.14|466.02|463.14|465.09|462.21|0
1649952420000|2022-04-14 16:07:00|465.92|463.04|466.54|463.66|466.54|463.66|465.92|463.04|0
1649952430000|2022-04-14 16:07:10|466.13|463.25|465.92|463.04|466.13|463.25|465.92|463.04|0
1649952440000|2022-04-14 16:07:20|466.23|463.35|466.13|463.25|466.23|463.35|466.13|463.25|0
1649952450000|2022-04-14 16:07:30|466.23|463.35|465.92|463.04|466.23|463.35|465.81|462.93|0
1649952460000|2022-04-14 16:07:40|466.02|463.14|466.34|463.46|466.54|463.66|466.02|463.14|0
1649952470000|2022-04-14 16:07:50|466.54|463.66|466.96|464.08|466.96|464.08|466.34|463.46|0
1649952480000|2022-04-14 16:08:00|467.58|464.7|467.79|464.91|467.79|464.91|467.47|464.59|0
1649952490000|2022-04-14 16:08:10|467.99|465.11|467.99|465.11|467.99|465.11|467.99|465.11|0
1649952500000|2022-04-14 16:08:20|467.79|464.91|467.79|464.91|467.79|464.91|467.58|464.7|0
1649952510000|2022-04-14 16:08:30|467.99|465.11|468.2|465.32|468.2|465.32|467.99|465.11|0
1649952520000|2022-04-14 16:08:40|467.99|465.11|468.3|465.42|468.3|465.42|467.99|465.11|0
1649952530000|2022-04-14 16:08:50|468.2|465.32|468.2|465.32|468.2|465.32|467.99|465.11|0
1649952540000|2022-04-14 16:09:00|468.41|465.53|468.41|465.53|468.62|465.74|468.41|465.53|0
1649952550000|2022-04-14 16:09:10|467.79|464.91|467.99|465.11|468.2|465.32|467.79|464.91|0
1649952560000|2022-04-14 16:09:20|467.79|464.91|468.2|465.32|468.2|465.32|467.58|464.7|0
1649952570000|2022-04-14 16:09:30|468.61|465.73|468.2|465.32|468.61|465.73|468.2|465.32|0
1649952580000|2022-04-14 16:09:40|467.88|465|467.79|464.91|467.88|465|467.79|464.91|0
1649952590000|2022-04-14 16:09:50|467.88|465|467.79|464.91|467.99|465.11|467.79|464.91|0
1649952600000|2022-04-14 16:10:00|467.58|464.7|467.78|464.9|467.78|464.9|467.37|464.49|0
1649952610000|2022-04-14 16:10:10|467.99|465.11|468.2|465.32|468.2|465.32|467.99|465.11|0
1649952620000|2022-04-14 16:10:20|468.41|465.53|467.99|465.11|468.41|465.53|467.99|465.11|0
1649952630000|2022-04-14 16:10:30|468.2|465.32|468.2|465.32|468.2|465.32|468.2|465.32|0
1649952640000|2022-04-14 16:10:40|467.99|465.11|467.78|464.9|467.99|465.11|467.78|464.9|0
1649952650000|2022-04-14 16:10:50|467.58|464.7|467.78|464.9|467.78|464.9|467.58|464.7|0
1649952660000|2022-04-14 16:11:00|467.58|464.7|467.68|464.8|467.68|464.8|467.37|464.49|0
1649952670000|2022-04-14 16:11:10|467.16|464.28|467.16|464.28|467.26|464.38|467.16|464.28|0
1649952680000|2022-04-14 16:11:20|467.26|464.38|467.16|464.28|467.26|464.38|467.16|464.28|0
1649952690000|2022-04-14 16:11:30|466.95|464.07|467.16|464.28|467.16|464.28|466.95|464.07|0
1649952700000|2022-04-14 16:11:40|466.54|463.66|466.33|463.45|466.54|463.66|466.33|463.45|0
1649952710000|2022-04-14 16:11:50|466.13|463.25|466.13|463.25|466.33|463.45|466.13|463.25|0
1649952720000|2022-04-14 16:12:00|466.33|463.45|465.92|463.04|466.33|463.45|465.92|463.04|0
1649952730000|2022-04-14 16:12:10|466.13|463.25|466.13|463.25|466.33|463.45|466.13|463.25|0
1649952740000|2022-04-14 16:12:20|465.92|463.04|466.13|463.25|466.13|463.25|465.92|463.04|0
1649952750000|2022-04-14 16:12:30|466.54|463.66|466.13|463.25|466.54|463.66|466.13|463.25|0
1649952760000|2022-04-14 16:12:40|466.33|463.45|466.33|463.45|466.33|463.45|466.13|463.25|0
1649952770000|2022-04-14 16:12:50|466.54|463.66|465.71|462.83|466.54|463.66|465.71|462.83|0
1649952780000|2022-04-14 16:13:00|465.92|463.04|466.13|463.25|466.33|463.45|465.71|462.83|0
1649952790000|2022-04-14 16:13:10|466.33|463.45|466.33|463.45|466.54|463.66|466.33|463.45|0
1649952800000|2022-04-14 16:13:20|465.92|463.04|465.92|463.04|466.02|463.14|465.81|462.93|0
1649952810000|2022-04-14 16:13:30|466.12|463.24|466.12|463.24|466.33|463.45|466.02|463.14|0
1649952820000|2022-04-14 16:13:40|465.92|463.04|465.92|463.04|465.92|463.04|465.92|463.04|0
1649952830000|2022-04-14 16:13:50|465.71|462.83|465.5|462.62|465.71|462.83|465.5|462.62|0
1649952840000|2022-04-14 16:14:00|465.92|463.04|466.12|463.24|466.12|463.24|465.92|463.04|0
1649952850000|2022-04-14 16:14:10|465.92|463.04|465.5|462.62|465.92|463.04|465.4|462.52|0
1649952860000|2022-04-14 16:14:20|465.3|462.42|465.3|462.42|465.3|462.42|465.09|462.21|0
1649952870000|2022-04-14 16:14:30|465.09|462.21|464.88|462|465.09|462.21|464.88|462|0
1649952880000|2022-04-14 16:14:40|464.98|462.1|464.67|461.79|465.09|462.21|464.67|461.79|0
1649952890000|2022-04-14 16:14:50|464.88|462|464.88|462|464.88|462|464.88|462|0
1649952900000|2022-04-14 16:15:00|465.09|462.21|465.5|462.62|465.5|462.62|465.09|462.21|0
1649952910000|2022-04-14 16:15:10|466.12|463.24|466.22|463.34|466.43|463.55|466.12|463.24|0
1649952920000|2022-04-14 16:15:20|465.92|463.04|465.71|462.83|465.92|463.04|465.71|462.83|0
1649952930000|2022-04-14 16:15:30|465.3|462.42|464.26|461.38|465.3|462.42|464.26|461.38|0
1649952940000|2022-04-14 16:15:40|464.05|461.17|464.26|461.38|464.26|461.38|463.85|460.97|0
1649952950000|2022-04-14 16:15:50|464.05|461.17|464.05|461.17|464.05|461.17|463.85|460.97|0
1649952960000|2022-04-14 16:16:00|463.85|460.97|464.05|461.17|464.05|461.17|463.85|460.97|0
1649952970000|2022-04-14 16:16:10|464.26|461.38|464.26|461.38|464.36|461.48|464.26|461.38|0
1649952980000|2022-04-14 16:16:20|464.67|461.79|465.09|462.21|465.09|462.21|464.67|461.79|0
1649952990000|2022-04-14 16:16:30|465.29|462.41|465.09|462.21|465.29|462.41|465.09|462.21|0
1649953000000|2022-04-14 16:16:40|464.88|462|464.47|461.59|465.09|462.21|464.47|461.59|0
1649953010000|2022-04-14 16:16:50|464.67|461.79|464.47|461.59|464.67|461.79|464.47|461.59|0
1649953020000|2022-04-14 16:17:00|464.26|461.38|463.85|460.97|464.26|461.38|463.85|460.97|0
1649953030000|2022-04-14 16:17:10|464.05|461.17|463.85|460.97|464.05|461.17|463.64|460.76|0
1649953040000|2022-04-14 16:17:20|463.64|460.76|463.85|460.97|463.85|460.97|463.64|460.76|0
1649953050000|2022-04-14 16:17:30|464.26|461.38|464.05|461.17|464.26|461.38|464.05|461.17|0
1649953060000|2022-04-14 16:17:40|463.85|460.97|464.05|461.17|464.05|461.17|463.85|460.97|0
1649953070000|2022-04-14 16:17:50|464.26|461.38|464.05|461.17|464.26|461.38|464.05|461.17|0
1649953080000|2022-04-14 16:18:00|463.64|460.76|463.64|460.76|463.85|460.97|463.64|460.76|0
1649953090000|2022-04-14 16:18:10|463.85|460.97|463.64|460.76|463.85|460.97|463.64|460.76|0
1649953100000|2022-04-14 16:18:20|463.85|460.97|462.61|459.73|463.85|460.97|462.61|459.73|0
1649953110000|2022-04-14 16:18:30|462.81|459.93|462.61|459.73|462.81|459.93|462.61|459.73|0
1649953120000|2022-04-14 16:18:40|462.81|459.93|463.22|460.34|463.22|460.34|462.81|459.93|0
1649953140000|2022-04-14 16:19:00|463.43|460.55|464.05|461.17|464.05|461.17|463.43|460.55|0
1649953150000|2022-04-14 16:19:10|463.64|460.76|463.64|460.76|464.05|461.17|463.64|460.76|0
1649953160000|2022-04-14 16:19:20|463.22|460.34|463.74|460.86|463.74|460.86|463.22|460.34|0
1649953170000|2022-04-14 16:19:30|463.84|460.96|464.26|461.38|464.26|461.38|463.84|460.96|0
1649953180000|2022-04-14 16:19:40|464.46|461.58|464.05|461.17|464.46|461.58|464.05|461.17|0
1649953190000|2022-04-14 16:19:50|463.94|461.06|463.64|460.76|463.94|461.06|463.64|460.76|0
1649953200000|2022-04-14 16:20:00|463.84|460.96|463.64|460.76|463.84|460.96|463.64|460.76|0
1649953210000|2022-04-14 16:20:10|463.32|460.44|462.81|459.93|463.43|460.55|462.81|459.93|0
1649953220000|2022-04-14 16:20:20|462.6|459.72|461.78|458.9|462.6|459.72|461.78|458.9|0
1649953230000|2022-04-14 16:20:30|461.98|459.1|461.78|458.9|461.98|459.1|461.78|458.9|0
1649953240000|2022-04-14 16:20:40|461.67|458.79|461.78|458.9|461.98|459.1|461.67|458.79|0
1649953250000|2022-04-14 16:20:50|461.57|458.69|461.67|458.79|461.67|458.79|461.57|458.69|0
1649953260000|2022-04-14 16:21:00|462.19|459.31|461.98|459.1|462.19|459.31|461.98|459.1|0
1649953270000|2022-04-14 16:21:10|461.88|459|461.78|458.9|461.98|459.1|461.78|458.9|0
1649953280000|2022-04-14 16:21:20|462.19|459.31|461.98|459.1|462.19|459.31|461.98|459.1|0
1649953290000|2022-04-14 16:21:30|461.78|458.9|461.98|459.1|462.19|459.31|461.78|458.9|0
1649953300000|2022-04-14 16:21:40|462.08|459.2|462.19|459.31|462.19|459.31|461.98|459.1|0
1649953310000|2022-04-14 16:21:50|462.4|459.52|462.81|459.93|462.81|459.93|462.4|459.52|0
1649953320000|2022-04-14 16:22:00|462.4|459.52|462.81|459.93|462.81|459.93|462.4|459.52|0
1649953330000|2022-04-14 16:22:10|462.4|459.52|461.36|458.48|462.4|459.52|461.16|458.28|0
1649953340000|2022-04-14 16:22:20|461.16|458.28|461.16|458.28|461.16|458.28|461.16|458.28|0
1649953350000|2022-04-14 16:22:30|460.95|458.07|461.16|458.28|461.16|458.28|460.95|458.07|0
1649953360000|2022-04-14 16:22:40|460.95|458.07|460.95|458.07|461.16|458.28|460.95|458.07|0
1649953370000|2022-04-14 16:22:50|461.16|458.28|460.95|458.07|461.16|458.28|460.95|458.07|0
1649953380000|2022-04-14 16:23:00|461.16|458.28|460.95|458.07|461.16|458.28|460.95|458.07|0
1649953390000|2022-04-14 16:23:10|461.36|458.48|461.57|458.69|461.57|458.69|461.36|458.48|0
1649953400000|2022-04-14 16:23:20|461.36|458.48|461.36|458.48|461.36|458.48|461.16|458.28|0
1649953410000|2022-04-14 16:23:30|461.78|458.9|461.78|458.9|461.78|458.9|461.57|458.69|0
1649953420000|2022-04-14 16:23:40|461.57|458.69|461.36|458.48|461.57|458.69|461.36|458.48|0
1649953430000|2022-04-14 16:23:50|461.57|458.69|461.57|458.69|461.57|458.69|461.36|458.48|0
1649953440000|2022-04-14 16:24:00|461.67|458.79|461.36|458.48|461.67|458.79|461.36|458.48|0
1649953450000|2022-04-14 16:24:10|461.78|458.9|461.57|458.69|461.78|458.9|461.57|458.69|0
1649953460000|2022-04-14 16:24:20|461.78|458.9|461.78|458.9|461.78|458.9|461.78|458.9|0
1649953470000|2022-04-14 16:24:30|461.98|459.1|462.19|459.31|462.19|459.31|461.98|459.1|0
1649953480000|2022-04-14 16:24:40|462.39|459.51|462.81|459.93|462.81|459.93|462.39|459.51|0
1649953490000|2022-04-14 16:24:50|462.6|459.72|462.6|459.72|462.6|459.72|462.6|459.72|0
1649953500000|2022-04-14 16:25:00|462.81|459.93|463.43|460.55|463.43|460.55|462.81|459.93|0
1649953510000|2022-04-14 16:25:10|463.22|460.34|462.39|459.51|463.22|460.34|462.39|459.51|0
1649953520000|2022-04-14 16:25:20|462.19|459.31|462.19|459.31|462.19|459.31|462.19|459.31|0
1649953530000|2022-04-14 16:25:30|461.98|459.1|462.81|459.93|462.81|459.93|461.98|459.1|0
1649953540000|2022-04-14 16:25:40|463.01|460.13|462.81|459.93|463.01|460.13|462.81|459.93|0
1649953550000|2022-04-14 16:25:50|462.39|459.51|462.39|459.51|462.39|459.51|462.39|459.51|0
1649953560000|2022-04-14 16:26:00|462.7|459.82|462.81|459.93|463.01|460.13|462.7|459.82|0
1649953570000|2022-04-14 16:26:10|462.6|459.72|462.39|459.51|462.6|459.72|462.39|459.51|0
1649953580000|2022-04-14 16:26:20|462.6|459.72|463.22|460.34|463.22|460.34|462.6|459.72|0
1649953590000|2022-04-14 16:26:30|463.01|460.13|462.81|459.93|463.01|460.13|462.81|459.93|0
1649953600000|2022-04-14 16:26:40|462.6|459.72|462.39|459.51|462.6|459.72|462.39|459.51|0
1649953610000|2022-04-14 16:26:50|462.29|459.41|461.98|459.1|462.39|459.51|461.98|459.1|0
1649953620000|2022-04-14 16:27:00|462.19|459.31|462.19|459.31|462.39|459.51|462.19|459.31|0
1649953630000|2022-04-14 16:27:10|461.98|459.1|461.98|459.1|461.98|459.1|461.98|459.1|0
1649953640000|2022-04-14 16:27:20|462.08|459.2|461.77|458.89|462.08|459.2|461.77|458.89|0
1649953650000|2022-04-14 16:27:30|461.87|458.99|461.77|458.89|461.98|459.1|461.77|458.89|0
1649953660000|2022-04-14 16:27:40|461.98|459.1|461.36|458.48|461.98|459.1|461.36|458.48|0
1649953670000|2022-04-14 16:27:50|461.15|458.27|461.36|458.48|461.36|458.48|461.15|458.27|0
1649953680000|2022-04-14 16:28:00|461.15|458.27|460.95|458.07|461.15|458.27|460.95|458.07|0
1649953690000|2022-04-14 16:28:10|460.74|457.86|460.74|457.86|460.74|457.86|460.74|457.86|0
1649953700000|2022-04-14 16:28:20|460.95|458.07|460.74|457.86|460.95|458.07|460.53|457.65|0
1649953710000|2022-04-14 16:28:30|460.12|457.24|459.09|456.21|460.12|457.24|459.09|456.21|0
1649953720000|2022-04-14 16:28:40|459.3|456.42|459.3|456.42|459.3|456.42|459.09|456.21|0
1649953730000|2022-04-14 16:28:50|459.09|456.21|458.89|456.01|459.09|456.21|458.89|456.01|0
1649953740000|2022-04-14 16:29:00|458.68|455.8|458.89|456.01|459.09|456.21|458.68|455.8|0
1649953750000|2022-04-14 16:29:10|459.5|456.62|459.71|456.83|459.92|457.04|459.5|456.62|0
1649953760000|2022-04-14 16:29:20|459.5|456.62|459.3|456.42|459.5|456.62|459.3|456.42|0
1649953770000|2022-04-14 16:29:30|458.89|456.01|459.5|456.62|459.5|456.62|458.89|456.01|0
1649953780000|2022-04-14 16:29:40|459.3|456.42|459.3|456.42|459.3|456.42|459.3|456.42|0
1649953790000|2022-04-14 16:29:50|459.5|456.62|459.5|456.62|459.5|456.62|459.5|456.62|0
1649953800000|2022-04-14 16:30:00|459.3|456.42|459.3|456.42|459.3|456.42|459.3|456.42|0
1649953810000|2022-04-14 16:30:10|459.09|456.21|458.88|456|459.09|456.21|458.88|456|0
1649953820000|2022-04-14 16:30:20|459.09|456.21|459.3|456.42|459.3|456.42|459.09|456.21|0
1649953830000|2022-04-14 16:30:30|459.71|456.83|459.71|456.83|459.71|456.83|459.71|456.83|0
1649953840000|2022-04-14 16:30:40|459.5|456.62|458.47|455.59|459.5|456.62|458.47|455.59|0
1649953850000|2022-04-14 16:30:50|458.27|455.39|458.88|456|458.88|456|458.27|455.39|0
1649953860000|2022-04-14 16:31:00|458.78|455.9|458.88|456|458.88|456|458.57|455.69|0
1649953870000|2022-04-14 16:31:10|459.09|456.21|459.3|456.42|459.3|456.42|459.09|456.21|0
1649953880000|2022-04-14 16:31:20|459.5|456.62|459.91|457.03|459.91|457.03|459.5|456.62|0
1649953890000|2022-04-14 16:31:30|459.71|456.83|459.5|456.62|459.71|456.83|459.5|456.62|0
1649953900000|2022-04-14 16:31:40|459.71|456.83|459.91|457.03|459.91|457.03|459.71|456.83|0
1649953910000|2022-04-14 16:31:50|460.33|457.45|460.74|457.86|460.74|457.86|460.33|457.45|0
1649953920000|2022-04-14 16:32:00|460.53|457.65|460.74|457.86|460.94|458.06|460.53|457.65|0
1649953930000|2022-04-14 16:32:10|460.53|457.65|460.74|457.86|460.74|457.86|460.53|457.65|0
1649953940000|2022-04-14 16:32:20|460.53|457.65|460.33|457.45|460.53|457.65|460.12|457.24|0
1649953950000|2022-04-14 16:32:30|460.12|457.24|460.12|457.24|460.12|457.24|460.12|457.24|0
1649953960000|2022-04-14 16:32:40|460.33|457.45|459.71|456.83|460.33|457.45|459.71|456.83|0
1649953970000|2022-04-14 16:32:50|459.5|456.62|459.29|456.41|459.5|456.62|459.29|456.41|0
1649953980000|2022-04-14 16:33:00|459.09|456.21|459.71|456.83|459.71|456.83|459.09|456.21|0
1649953990000|2022-04-14 16:33:10|459.5|456.62|459.29|456.41|459.6|456.72|459.29|456.41|0
1649954000000|2022-04-14 16:33:20|459.5|456.62|459.71|456.83|459.71|456.83|459.5|456.62|0
1649954010000|2022-04-14 16:33:30|460.12|457.24|460.32|457.44|460.32|457.44|460.12|457.24|0
1649954020000|2022-04-14 16:33:40|460.12|457.24|460.12|457.24|460.12|457.24|459.91|457.03|0
1649954030000|2022-04-14 16:33:50|459.71|456.83|459.5|456.62|459.91|457.03|459.5|456.62|0
1649954040000|2022-04-14 16:34:00|459.71|456.83|459.5|456.62|459.71|456.83|459.29|456.41|0
1649954050000|2022-04-14 16:34:10|459.29|456.41|459.29|456.41|459.29|456.41|459.29|456.41|0
1649954060000|2022-04-14 16:34:20|459.09|456.21|458.88|456|459.09|456.21|458.88|456|0
1649954070000|2022-04-14 16:34:30|459.09|456.21|459.09|456.21|459.09|456.21|459.09|456.21|0
1649954080000|2022-04-14 16:34:40|458.88|456|458.88|456|458.88|456|458.88|456|0
1649954090000|2022-04-14 16:34:50|459.09|456.21|459.5|456.62|459.5|456.62|459.09|456.21|0
1649954100000|2022-04-14 16:35:00|459.09|456.21|459.5|456.62|459.5|456.62|459.09|456.21|0
1649954110000|2022-04-14 16:35:10|459.29|456.41|459.5|456.62|459.5|456.62|459.09|456.21|0
1649954120000|2022-04-14 16:35:20|459.29|456.41|459.09|456.21|459.29|456.41|459.09|456.21|0
1649954130000|2022-04-14 16:35:30|458.88|456|458.68|455.8|458.88|456|458.68|455.8|0
1649954140000|2022-04-14 16:35:40|458.47|455.59|458.67|455.79|458.67|455.79|458.47|455.59|0
1649954150000|2022-04-14 16:35:50|458.47|455.59|458.47|455.59|458.47|455.59|458.47|455.59|0
1649954160000|2022-04-14 16:36:00|458.67|455.79|458.47|455.59|458.67|455.79|458.47|455.59|0
1649954180000|2022-04-14 16:36:20|458.88|456|458.67|455.79|458.88|456|458.67|455.79|0
1649954190000|2022-04-14 16:36:30|458.88|456|458.88|456|458.88|456|458.88|456|0
1649954200000|2022-04-14 16:36:40|458.67|455.79|458.67|455.79|458.88|456|458.67|455.79|0
1649954210000|2022-04-14 16:36:50|458.88|456|458.88|456|458.88|456|458.88|456|0
1649954220000|2022-04-14 16:37:00|459.09|456.21|459.09|456.21|459.29|456.41|459.09|456.21|0
1649954230000|2022-04-14 16:37:10|458.88|456|458.88|456|459.09|456.21|458.88|456|0
1649954240000|2022-04-14 16:37:20|459.09|456.21|459.18|456.3|459.18|456.3|459.09|456.21|0
1649954250000|2022-04-14 16:37:30|459.5|456.62|459.09|456.21|459.5|456.62|459.09|456.21|0
1649954260000|2022-04-14 16:37:40|458.88|456|459.09|456.21|459.09|456.21|458.88|456|0
1649954270000|2022-04-14 16:37:50|459.29|456.41|459.29|456.41|459.29|456.41|459.09|456.21|0
1649954280000|2022-04-14 16:38:00|459.09|456.21|459.29|456.41|459.29|456.41|458.88|456|0
1649954290000|2022-04-14 16:38:10|459.09|456.21|459.29|456.41|459.5|456.62|459.09|456.21|0
1649954300000|2022-04-14 16:38:20|459.09|456.21|459.29|456.41|459.29|456.41|459.09|456.21|0
1649954310000|2022-04-14 16:38:30|459.5|456.62|460.12|457.24|460.12|457.24|459.5|456.62|0
1649954320000|2022-04-14 16:38:40|459.91|457.03|459.91|457.03|460.12|457.24|459.91|457.03|0
1649954330000|2022-04-14 16:38:50|460.32|457.44|459.91|457.03|460.32|457.44|459.91|457.03|0
1649954340000|2022-04-14 16:39:00|459.7|456.82|459.7|456.82|459.7|456.82|459.5|456.62|0
1649954350000|2022-04-14 16:39:10|460.01|457.13|460.32|457.44|460.32|457.44|460.01|457.13|0
1649954360000|2022-04-14 16:39:20|460.11|457.23|459.91|457.03|460.11|457.23|459.91|457.03|0
1649954370000|2022-04-14 16:39:30|459.7|456.82|458.88|456|459.91|457.03|458.88|456|0
1649954380000|2022-04-14 16:39:40|458.67|455.79|458.67|455.79|458.67|455.79|458.47|455.59|0
1649954390000|2022-04-14 16:39:50|458.47|455.59|458.67|455.79|458.67|455.79|458.47|455.59|0
1649954400000|2022-04-14 16:40:00|458.47|455.59|458.26|455.38|458.47|455.59|458.26|455.38|0
1649954410000|2022-04-14 16:40:10|458.67|455.79|458.67|455.79|458.67|455.79|458.67|455.79|0
1649954420000|2022-04-14 16:40:20|458.47|455.59|458.26|455.38|458.47|455.59|458.26|455.38|0
1649954430000|2022-04-14 16:40:30|457.64|454.76|457.44|454.56|458.05|455.17|457.44|454.56|0
1649954440000|2022-04-14 16:40:40|457.23|454.35|457.44|454.56|457.44|454.56|457.03|454.15|0
1649954450000|2022-04-14 16:40:50|457.03|454.15|457.23|454.35|457.23|454.35|457.03|454.15|0
1649954460000|2022-04-14 16:41:00|457.44|454.56|457.02|454.14|457.44|454.56|457.02|454.14|0
1649954470000|2022-04-14 16:41:10|457.23|454.35|456.82|453.94|457.23|454.35|456.82|453.94|0
1649954480000|2022-04-14 16:41:20|456.61|453.73|456.61|453.73|456.61|453.73|456.61|453.73|0
1649954490000|2022-04-14 16:41:30|456.2|453.32|456.2|453.32|456.41|453.53|456.2|453.32|0
1649954510000|2022-04-14 16:41:50|456.41|453.53|456.41|453.53|456.41|453.53|456.2|453.32|0
1649954520000|2022-04-14 16:42:00|456.2|453.32|456|453.12|456.2|453.32|456|453.12|0
1649954530000|2022-04-14 16:42:10|456.2|453.32|456.41|453.53|456.41|453.53|456.2|453.32|0
1649954540000|2022-04-14 16:42:20|456.61|453.73|457.44|454.56|457.44|454.56|456.61|453.73|0
1649954550000|2022-04-14 16:42:30|457.64|454.76|457.64|454.76|457.64|454.76|457.64|454.76|0
1649954560000|2022-04-14 16:42:40|457.85|454.97|458.26|455.38|458.26|455.38|457.85|454.97|0
1649954570000|2022-04-14 16:42:50|458.05|455.17|457.85|454.97|458.26|455.38|457.85|454.97|0
1649954580000|2022-04-14 16:43:00|457.23|454.35|457.02|454.14|457.23|454.35|457.02|454.14|0
1649954590000|2022-04-14 16:43:10|456.82|453.94|456.41|453.53|456.82|453.94|456.41|453.53|0
1649954600000|2022-04-14 16:43:20|456.82|453.94|456.82|453.94|456.82|453.94|456.82|453.94|0
1649954610000|2022-04-14 16:43:30|456.71|453.83|456.41|453.53|456.71|453.83|456.41|453.53|0
1649954620000|2022-04-14 16:43:40|456.82|453.94|456.61|453.73|456.82|453.94|456.61|453.73|0
1649954630000|2022-04-14 16:43:50|456.41|453.53|456.2|453.32|456.41|453.53|456.2|453.32|0
1649954640000|2022-04-14 16:44:00|456.41|453.53|455.99|453.11|456.41|453.53|455.99|453.11|0
1649954650000|2022-04-14 16:44:10|455.79|452.91|455.99|453.11|455.99|453.11|455.58|452.7|0
1649954660000|2022-04-14 16:44:20|456.2|453.32|456.41|453.53|456.41|453.53|455.99|453.11|0
1649954680000|2022-04-14 16:44:40|456.2|453.32|455.79|452.91|456.2|453.32|455.79|452.91|0
1649954690000|2022-04-14 16:44:50|455.99|453.11|455.68|452.8|455.99|453.11|455.68|452.8|0
1649954700000|2022-04-14 16:45:00|455.58|452.7|455.58|452.7|455.58|452.7|455.58|452.7|0
1649954710000|2022-04-14 16:45:10|455.79|452.91|455.99|453.11|455.99|453.11|455.58|452.7|0
1649954720000|2022-04-14 16:45:20|455.58|452.7|455.58|452.7|455.79|452.91|455.58|452.7|0
1649954730000|2022-04-14 16:45:30|455.38|452.5|455.79|452.91|455.79|452.91|455.38|452.5|0
1649954740000|2022-04-14 16:45:40|455.99|453.11|455.99|453.11|455.99|453.11|455.99|453.11|0
1649954750000|2022-04-14 16:45:50|455.79|452.91|455.79|452.91|455.79|452.91|455.79|452.91|0
1649954760000|2022-04-14 16:46:00|455.58|452.7|455.79|452.91|455.79|452.91|455.58|452.7|0
1649954780000|2022-04-14 16:46:20|455.99|453.11|455.99|453.11|455.99|453.11|455.79|452.91|0
1649954790000|2022-04-14 16:46:30|456.2|453.32|456.4|453.52|456.4|453.52|456.2|453.32|0
1649954800000|2022-04-14 16:46:40|456.61|453.73|456.2|453.32|456.61|453.73|456.2|453.32|0
1649954810000|2022-04-14 16:46:50|456.4|453.52|456.2|453.32|456.4|453.52|456.2|453.32|0
1649954820000|2022-04-14 16:47:00|455.99|453.11|455.58|452.7|455.99|453.11|455.58|452.7|0
1649954830000|2022-04-14 16:47:10|455.17|452.29|454.97|452.09|455.17|452.29|454.76|451.88|0
1649954840000|2022-04-14 16:47:20|455.38|452.5|455.38|452.5|455.38|452.5|455.38|452.5|0
1649954850000|2022-04-14 16:47:30|455.17|452.29|455.17|452.29|455.17|452.29|454.97|452.09|0
1649954860000|2022-04-14 16:47:40|454.97|452.09|455.47|452.59|455.47|452.59|454.97|452.09|0
1649954870000|2022-04-14 16:47:50|455.17|452.29|455.17|452.29|455.17|452.29|455.17|452.29|0
1649954880000|2022-04-14 16:48:00|455.47|452.59|455.17|452.29|455.47|452.59|455.17|452.29|0
1649954890000|2022-04-14 16:48:10|454.96|452.08|454.96|452.08|454.96|452.08|454.76|451.88|0
1649954910000|2022-04-14 16:48:30|455.17|452.29|455.38|452.5|455.38|452.5|455.17|452.29|0
1649954920000|2022-04-14 16:48:40|455.17|452.29|455.17|452.29|455.17|452.29|455.06|452.18|0
1649954930000|2022-04-14 16:48:50|455.38|452.5|454.96|452.08|455.38|452.5|454.96|452.08|0
1649954940000|2022-04-14 16:49:00|455.17|452.29|454.96|452.08|455.17|452.29|454.96|452.08|0
1649954950000|2022-04-14 16:49:10|454.76|451.88|454.96|452.08|454.96|452.08|454.76|451.88|0
1649954960000|2022-04-14 16:49:20|455.17|452.29|455.17|452.29|455.37|452.49|455.17|452.29|0
1649954970000|2022-04-14 16:49:30|455.37|452.49|455.37|452.49|455.37|452.49|455.17|452.29|0
1649954980000|2022-04-14 16:49:40|455.17|452.29|455.17|452.29|455.17|452.29|454.96|452.08|0
1649954990000|2022-04-14 16:49:50|455.37|452.49|455.27|452.39|455.37|452.49|455.17|452.29|0
1649955000000|2022-04-14 16:50:00|455.17|452.29|455.37|452.49|455.58|452.7|455.17|452.29|0
1649955010000|2022-04-14 16:50:10|455.58|452.7|455.37|452.49|455.58|452.7|455.17|452.29|0
1649955020000|2022-04-14 16:50:20|455.58|452.7|455.79|452.91|455.99|453.11|455.58|452.7|0
1649955030000|2022-04-14 16:50:30|455.58|452.7|455.37|452.49|455.58|452.7|455.37|452.49|0
1649955040000|2022-04-14 16:50:40|454.96|452.08|455.17|452.29|455.17|452.29|454.96|452.08|0
1649955050000|2022-04-14 16:50:50|455.37|452.49|455.27|452.39|455.37|452.49|455.27|452.39|0
1649955060000|2022-04-14 16:51:00|455.17|452.29|455.17|452.29|455.17|452.29|454.96|452.08|0
1649955070000|2022-04-14 16:51:10|455.37|452.49|455.37|452.49|455.37|452.49|455.37|452.49|0
1649955080000|2022-04-14 16:51:20|455.58|452.7|455.17|452.29|455.58|452.7|455.17|452.29|0
1649955090000|2022-04-14 16:51:30|455.58|452.7|455.37|452.49|455.58|452.7|455.37|452.49|0
1649955100000|2022-04-14 16:51:40|455.17|452.29|455.17|452.29|455.17|452.29|455.17|452.29|0
1649955110000|2022-04-14 16:51:50|455.37|452.49|455.37|452.49|455.37|452.49|455.37|452.49|0
1649955120000|2022-04-14 16:52:00|455.58|452.7|455.58|452.7|455.58|452.7|455.17|452.29|0
1649955130000|2022-04-14 16:52:10|455.78|452.9|455.58|452.7|455.78|452.9|455.58|452.7|0
1649955140000|2022-04-14 16:52:20|455.78|452.9|455.58|452.7|455.99|453.11|455.58|452.7|0
1649955150000|2022-04-14 16:52:30|455.37|452.49|455.37|452.49|455.37|452.49|455.17|452.29|0
1649955160000|2022-04-14 16:52:40|455.58|452.7|455.58|452.7|455.58|452.7|455.58|452.7|0
1649955170000|2022-04-14 16:52:50|455.37|452.49|455.37|452.49|455.37|452.49|455.37|452.49|0
1649955180000|2022-04-14 16:53:00|455.58|452.7|455.37|452.49|455.58|452.7|455.37|452.49|0
1649955190000|2022-04-14 16:53:10|455.17|452.29|455.37|452.49|455.37|452.49|455.17|452.29|0
1649955200000|2022-04-14 16:53:20|455.17|452.29|455.37|452.49|455.37|452.49|455.17|452.29|0
1649955210000|2022-04-14 16:53:30|455.17|452.29|455.17|452.29|455.17|452.29|454.96|452.08|0
1649955220000|2022-04-14 16:53:40|455.27|452.39|455.27|452.39|455.27|452.39|455.27|452.39|0
1649955230000|2022-04-14 16:53:50|455.17|452.29|455.37|452.49|455.58|452.7|455.17|452.29|0
1649955240000|2022-04-14 16:54:00|455.47|452.59|455.47|452.59|455.47|452.59|455.47|452.59|0
1649955250000|2022-04-14 16:54:10|455.26|452.38|455.17|452.29|455.37|452.49|455.17|452.29|0
1649955270000|2022-04-14 16:54:30|454.96|452.08|454.96|452.08|454.96|452.08|454.76|451.88|0
1649955300000|2022-04-14 16:55:00|455.17|452.29|455.17|452.29|455.17|452.29|454.96|452.08|0
1649955310000|2022-04-14 16:55:10|455.37|452.49|455.58|452.7|455.58|452.7|455.37|452.49|0
1649955320000|2022-04-14 16:55:20|455.67|452.79|455.78|452.9|455.78|452.9|455.67|452.79|0
1649955330000|2022-04-14 16:55:30|455.99|453.11|455.99|453.11|455.99|453.11|455.78|452.9|0
1649955340000|2022-04-14 16:55:40|455.78|452.9|455.99|453.11|455.99|453.11|455.78|452.9|0
1649955350000|2022-04-14 16:55:50|456.19|453.31|456.19|453.31|456.19|453.31|456.19|453.31|0
1649955360000|2022-04-14 16:56:00|455.99|453.11|456.19|453.31|456.6|453.72|455.99|453.11|0
1649955370000|2022-04-14 16:56:10|456.4|453.52|457.01|454.13|457.01|454.13|456.4|453.52|0
1649955380000|2022-04-14 16:56:20|456.81|453.93|456.81|453.93|456.81|453.93|456.6|453.72|0
1649955390000|2022-04-14 16:56:30|456.6|453.72|456.4|453.52|456.6|453.72|456.4|453.52|0
1649955400000|2022-04-14 16:56:40|456.6|453.72|456.91|454.03|456.91|454.03|456.6|453.72|0
1649955410000|2022-04-14 16:56:50|456.6|453.72|456.81|453.93|456.81|453.93|456.4|453.52|0
1649955420000|2022-04-14 16:57:00|456.4|453.52|456.4|453.52|456.4|453.52|456.19|453.31|0
1649955430000|2022-04-14 16:57:10|456.6|453.72|456.81|453.93|456.81|453.93|456.6|453.72|0
1649955440000|2022-04-14 16:57:20|457.01|454.13|457.01|454.13|457.01|454.13|457.01|454.13|0
1649955450000|2022-04-14 16:57:30|457.22|454.34|456.6|453.72|457.22|454.34|456.6|453.72|0
1649955460000|2022-04-14 16:57:40|456.81|453.93|457.01|454.13|457.01|454.13|456.81|453.93|0
1649955470000|2022-04-14 16:57:50|456.91|454.03|457.22|454.34|457.22|454.34|456.81|453.93|0
1649955480000|2022-04-14 16:58:00|457.42|454.54|457.42|454.54|457.42|454.54|457.42|454.54|0
1649955490000|2022-04-14 16:58:10|457.63|454.75|457.22|454.34|457.63|454.75|457.22|454.34|0
1649955510000|2022-04-14 16:58:30|457.42|454.54|457.63|454.75|457.63|454.75|457.42|454.54|0
1649955520000|2022-04-14 16:58:40|457.84|454.96|458.45|455.57|458.66|455.78|457.84|454.96|0
1649955530000|2022-04-14 16:58:50|458.66|455.78|458.66|455.78|458.86|455.98|458.66|455.78|0
1649955540000|2022-04-14 16:59:00|458.86|455.98|458.86|455.98|459.07|456.19|458.86|455.98|0
1649955550000|2022-04-14 16:59:10|459.07|456.19|459.48|456.6|459.48|456.6|459.07|456.19|0
1649955560000|2022-04-14 16:59:20|459.69|456.81|459.69|456.81|459.69|456.81|459.69|456.81|0
1649955570000|2022-04-14 16:59:30|459.28|456.4|459.07|456.19|459.28|456.4|459.07|456.19|0
1649955580000|2022-04-14 16:59:40|458.96|456.08|459.69|456.81|459.69|456.81|458.96|456.08|0
1649955590000|2022-04-14 16:59:50|459.28|456.4|459.28|456.4|459.48|456.6|459.28|456.4|0
1649955600000|2022-04-14 17:00:00|459.48|456.6|460.1|457.22|460.51|457.63|459.48|456.6|0
1649955610000|2022-04-14 17:00:10|460.51|457.63|460.1|457.22|460.51|457.63|460.1|457.22|0
1649955620000|2022-04-14 17:00:20|459.89|457.01|459.69|456.81|460.1|457.22|459.69|456.81|0
1649955630000|2022-04-14 17:00:30|459.48|456.6|459.69|456.81|459.69|456.81|459.48|456.6|0
1649955640000|2022-04-14 17:00:40|459.48|456.6|458.86|455.98|459.48|456.6|458.86|455.98|0
1649955650000|2022-04-14 17:00:50|459.07|456.19|459.07|456.19|459.07|456.19|459.07|456.19|0
1649955660000|2022-04-14 17:01:00|458.86|455.98|458.25|455.37|458.86|455.98|458.25|455.37|0
1649955670000|2022-04-14 17:01:10|458.14|455.26|459.07|456.19|459.07|456.19|458.14|455.26|0
1649955680000|2022-04-14 17:01:20|458.86|455.98|458.86|455.98|458.86|455.98|458.86|455.98|0
1649955690000|2022-04-14 17:01:30|459.07|456.19|459.07|456.19|459.07|456.19|459.07|456.19|0
1649955700000|2022-04-14 17:01:40|459.27|456.39|459.27|456.39|459.27|456.39|459.27|456.39|0
1649955710000|2022-04-14 17:01:50|459.89|457.01|459.48|456.6|459.89|457.01|459.48|456.6|0
1649955720000|2022-04-14 17:02:00|459.89|457.01|460.31|457.43|460.31|457.43|459.89|457.01|0
1649955730000|2022-04-14 17:02:10|460.51|457.63|460.31|457.43|460.51|457.63|460.31|457.43|0
1649955740000|2022-04-14 17:02:20|460.51|457.63|459.69|456.81|460.51|457.63|459.69|456.81|0
1649955750000|2022-04-14 17:02:30|459.48|456.6|459.07|456.19|459.48|456.6|459.07|456.19|0
1649955760000|2022-04-14 17:02:40|459.27|456.39|459.27|456.39|459.27|456.39|459.27|456.39|0
1649955770000|2022-04-14 17:02:50|459.07|456.19|459.89|457.01|459.89|457.01|459.07|456.19|0
1649955780000|2022-04-14 17:03:00|459.69|456.81|460.3|457.42|460.3|457.42|459.69|456.81|0
1649955790000|2022-04-14 17:03:10|460.1|457.22|460.1|457.22|460.1|457.22|460.1|457.22|0
1649955800000|2022-04-14 17:03:20|460.3|457.42|459.89|457.01|460.3|457.42|459.89|457.01|0
1649955810000|2022-04-14 17:03:30|460.51|457.63|460.3|457.42|460.51|457.63|460.3|457.42|0
1649955820000|2022-04-14 17:03:40|460.51|457.63|460.72|457.84|460.92|458.04|460.51|457.63|0
1649955830000|2022-04-14 17:03:50|460.92|458.04|460.92|458.04|460.92|458.04|460.92|458.04|0
1649955840000|2022-04-14 17:04:00|460.3|457.42|460.72|457.84|460.72|457.84|460.3|457.42|0
1649955850000|2022-04-14 17:04:10|460.3|457.42|460.51|457.63|460.51|457.63|460.3|457.42|0
1649955860000|2022-04-14 17:04:20|460.72|457.84|460.51|457.63|460.72|457.84|460.51|457.63|0
1649955870000|2022-04-14 17:04:30|460.3|457.42|459.37|456.49|460.3|457.42|459.37|456.49|0
1649955880000|2022-04-14 17:04:40|459.48|456.6|459.27|456.39|459.48|456.6|459.27|456.39|0
1649955890000|2022-04-14 17:04:50|459.48|456.6|459.27|456.39|459.48|456.6|459.27|456.39|0
1649955900000|2022-04-14 17:05:00|459.07|456.19|459.27|456.39|459.48|456.6|459.07|456.19|0
1649955910000|2022-04-14 17:05:10|459.07|456.19|459.07|456.19|459.07|456.19|458.96|456.08|0
1649955920000|2022-04-14 17:05:20|459.27|456.39|459.48|456.6|459.48|456.6|459.27|456.39|0
1649955930000|2022-04-14 17:05:30|459.27|456.39|459.07|456.19|459.58|456.7|459.07|456.19|0
1649955940000|2022-04-14 17:05:40|458.86|455.98|458.86|455.98|458.86|455.98|458.86|455.98|0
1649955950000|2022-04-14 17:05:50|458.65|455.77|458.24|455.36|458.65|455.77|458.24|455.36|0
1649955960000|2022-04-14 17:06:00|458.04|455.16|457.42|454.54|458.04|455.16|457.42|454.54|0
1649955970000|2022-04-14 17:06:10|457.21|454.33|457.21|454.33|457.42|454.54|457.21|454.33|0
1649955980000|2022-04-14 17:06:20|457.01|454.13|457.62|454.74|457.62|454.74|457.01|454.13|0
1649955990000|2022-04-14 17:06:30|458.04|455.16|458.04|455.16|458.24|455.36|458.04|455.16|0
1649956000000|2022-04-14 17:06:40|458.24|455.36|457.42|454.54|458.24|455.36|457.01|454.13|0
1649956010000|2022-04-14 17:06:50|457.62|454.74|457.42|454.54|457.62|454.74|457.21|454.33|0
1649956020000|2022-04-14 17:07:00|457.21|454.33|457.42|454.54|457.42|454.54|457.11|454.23|0
1649956030000|2022-04-14 17:07:10|457.21|454.33|457.01|454.13|457.62|454.74|457.01|454.13|0
1649956040000|2022-04-14 17:07:20|457.21|454.33|457.62|454.74|457.62|454.74|457.21|454.33|0
1649956050000|2022-04-14 17:07:30|457.83|454.95|458.04|455.16|458.04|455.16|457.83|454.95|0
1649956060000|2022-04-14 17:07:40|458.24|455.36|458.04|455.16|458.24|455.36|458.04|455.16|0
1649956070000|2022-04-14 17:07:50|458.24|455.36|458.24|455.36|458.24|455.36|458.24|455.36|0
1649956080000|2022-04-14 17:08:00|458.45|455.57|458.24|455.36|458.45|455.57|458.24|455.36|0
1649956090000|2022-04-14 17:08:10|458.03|455.15|458.03|455.15|458.03|455.15|458.03|455.15|0
1649956100000|2022-04-14 17:08:20|457.62|454.74|457.62|454.74|457.62|454.74|457.62|454.74|0
1649956110000|2022-04-14 17:08:30|457.83|454.95|457.42|454.54|457.83|454.95|457.42|454.54|0
1649956120000|2022-04-14 17:08:40|457.21|454.33|457.42|454.54|457.42|454.54|457.21|454.33|0
1649956130000|2022-04-14 17:08:50|457.21|454.33|457.21|454.33|457.21|454.33|457.21|454.33|0
1649956140000|2022-04-14 17:09:00|457.42|454.54|457.21|454.33|457.42|454.54|457.21|454.33|0
1649956150000|2022-04-14 17:09:10|457.01|454.13|456.8|453.92|457.01|454.13|456.59|453.71|0
1649956160000|2022-04-14 17:09:20|457.01|454.13|457.01|454.13|457.01|454.13|457.01|454.13|0
1649956170000|2022-04-14 17:09:30|457.21|454.33|457.62|454.74|457.62|454.74|457.21|454.33|0
1649956180000|2022-04-14 17:09:40|457.42|454.54|457.42|454.54|457.62|454.74|457.42|454.54|0
1649956190000|2022-04-14 17:09:50|457.21|454.33|457.42|454.54|457.42|454.54|457.21|454.33|0
1649956200000|2022-04-14 17:10:00|457.31|454.43|457.21|454.33|457.31|454.43|457.21|454.33|0
1649956210000|2022-04-14 17:10:10|457|454.12|457.51|454.63|457.51|454.63|457|454.12|0
1649956220000|2022-04-14 17:10:20|457.62|454.74|457.83|454.95|457.83|454.95|457.42|454.54|0
1649956230000|2022-04-14 17:10:30|458.24|455.36|458.03|455.15|458.45|455.57|458.03|455.15|0
1649956240000|2022-04-14 17:10:40|457.83|454.95|457.62|454.74|457.83|454.95|457.62|454.74|0
1649956250000|2022-04-14 17:10:50|457.83|454.95|457.83|454.95|457.83|454.95|457.83|454.95|0
1649956260000|2022-04-14 17:11:00|458.03|455.15|458.03|455.15|458.03|455.15|458.03|455.15|0
1649956270000|2022-04-14 17:11:10|458.24|455.36|458.03|455.15|458.24|455.36|458.03|455.15|0
1649956280000|2022-04-14 17:11:20|458.24|455.36|458.03|455.15|458.24|455.36|458.03|455.15|0
1649956290000|2022-04-14 17:11:30|457.83|454.95|458.24|455.36|458.24|455.36|457.83|454.95|0
1649956300000|2022-04-14 17:11:40|458.44|455.56|458.86|455.98|458.86|455.98|458.44|455.56|0
1649956310000|2022-04-14 17:11:50|459.27|456.39|459.27|456.39|459.27|456.39|459.27|456.39|0
1649956320000|2022-04-14 17:12:00|459.06|456.18|459.89|457.01|459.89|457.01|459.06|456.18|0
1649956330000|2022-04-14 17:12:10|459.47|456.59|459.27|456.39|459.47|456.59|459.16|456.28|0
1649956340000|2022-04-14 17:12:20|459.47|456.59|459.89|457.01|459.89|457.01|459.47|456.59|0
1649956350000|2022-04-14 17:12:30|459.78|456.9|459.89|457.01|459.98|457.1|459.78|456.9|0
1649956360000|2022-04-14 17:12:40|460.3|457.42|460.09|457.21|460.3|457.42|460.09|457.21|0
1649956370000|2022-04-14 17:12:50|460.3|457.42|460.3|457.42|460.5|457.62|460.3|457.42|0
1649956380000|2022-04-14 17:13:00|460.09|457.21|460.09|457.21|460.09|457.21|459.89|457.01|0
1649956390000|2022-04-14 17:13:10|459.89|457.01|459.89|457.01|459.89|457.01|459.68|456.8|0
1649956400000|2022-04-14 17:13:20|459.68|456.8|459.06|456.18|459.68|456.8|459.06|456.18|0
1649956410000|2022-04-14 17:13:30|458.24|455.36|458.44|455.56|458.44|455.56|458.03|455.15|0
1649956420000|2022-04-14 17:13:40|458.24|455.36|458.03|455.15|458.24|455.36|457.83|454.95|0
1649956430000|2022-04-14 17:13:50|457.83|454.95|458.03|455.15|458.03|455.15|457.83|454.95|0
1649956440000|2022-04-14 17:14:00|457.83|454.95|458.03|455.15|458.24|455.36|457.83|454.95|0
1649956450000|2022-04-14 17:14:10|457.82|454.94|457.82|454.94|458.03|455.15|457.82|454.94|0
1649956460000|2022-04-14 17:14:20|457.72|454.84|457.41|454.53|457.82|454.94|457.41|454.53|0
1649956470000|2022-04-14 17:14:30|457.21|454.33|456.59|453.71|457.21|454.33|456.59|453.71|0
1649956480000|2022-04-14 17:14:40|456.8|453.92|457.21|454.33|457.21|454.33|456.8|453.92|0
1649956490000|2022-04-14 17:14:50|457.41|454.53|456.8|453.92|457.41|454.53|456.8|453.92|0
1649956500000|2022-04-14 17:15:00|457.41|454.53|457.41|454.53|457.41|454.53|457.21|454.33|0
1649956510000|2022-04-14 17:15:10|457.82|454.94|457.41|454.53|457.82|454.94|457.41|454.53|0
1649956520000|2022-04-14 17:15:20|457.62|454.74|457.62|454.74|457.62|454.74|457.62|454.74|0
1649956530000|2022-04-14 17:15:30|457.82|454.94|458.03|455.15|458.03|455.15|457.62|454.74|0
1649956540000|2022-04-14 17:15:40|457.62|454.74|457.21|454.33|457.62|454.74|457.21|454.33|0
1649956550000|2022-04-14 17:15:50|456.59|453.71|456.38|453.5|456.8|453.92|456.38|453.5|0
1649956560000|2022-04-14 17:16:00|456.59|453.71|456.38|453.5|456.59|453.71|456.38|453.5|0
1649956570000|2022-04-14 17:16:10|456.18|453.3|455.97|453.09|456.18|453.3|455.77|452.89|0
1649956580000|2022-04-14 17:16:20|455.77|452.89|456.18|453.3|456.18|453.3|455.77|452.89|0
1649956590000|2022-04-14 17:16:30|455.97|453.09|456.48|453.6|456.48|453.6|455.97|453.09|0
1649956600000|2022-04-14 17:16:40|456.59|453.71|457.21|454.33|457.21|454.33|456.59|453.71|0
1649956610000|2022-04-14 17:16:50|457|454.12|457|454.12|457|454.12|457|454.12|0
1649956620000|2022-04-14 17:17:00|456.89|454.01|457|454.12|457|454.12|456.79|453.91|0
1649956630000|2022-04-14 17:17:10|457.41|454.53|458.23|455.35|458.23|455.35|457.41|454.53|0
1649956640000|2022-04-14 17:17:20|458.03|455.15|457.82|454.94|458.13|455.25|457.82|454.94|0
1649956650000|2022-04-14 17:17:30|458.03|455.15|458.23|455.35|458.44|455.56|458.03|455.15|0
1649956660000|2022-04-14 17:17:40|458.65|455.77|458.65|455.77|458.65|455.77|458.65|455.77|0
1649956670000|2022-04-14 17:17:50|458.44|455.56|458.23|455.35|458.44|455.56|458.23|455.35|0
1649956680000|2022-04-14 17:18:00|458.13|455.25|458.03|455.15|458.23|455.35|458.03|455.15|0
1649956690000|2022-04-14 17:18:10|458.65|455.77|458.85|455.97|458.85|455.97|458.44|455.56|0
1649956700000|2022-04-14 17:18:20|458.65|455.77|458.44|455.56|458.65|455.77|458.13|455.25|0
1649956710000|2022-04-14 17:18:30|458.65|455.77|458.03|455.15|458.65|455.77|458.03|455.15|0
1649956720000|2022-04-14 17:18:40|458.23|455.35|458.23|455.35|458.23|455.35|458.23|455.35|0
1649956730000|2022-04-14 17:18:50|458.85|455.97|458.03|455.15|458.85|455.97|458.03|455.15|0
1649956740000|2022-04-14 17:19:00|457.82|454.94|457.82|454.94|457.82|454.94|457.62|454.74|0
1649956750000|2022-04-14 17:19:10|457.41|454.53|457.62|454.74|457.62|454.74|457.41|454.53|0
1649956760000|2022-04-14 17:19:20|457.41|454.53|457|454.12|457.41|454.53|457|454.12|0
1649956770000|2022-04-14 17:19:30|456.59|453.71|456.79|453.91|456.79|453.91|456.38|453.5|0
1649956780000|2022-04-14 17:19:40|456.59|453.71|457.2|454.32|457.41|454.53|456.59|453.71|0
1649956790000|2022-04-14 17:19:50|456.79|453.91|456.59|453.71|457|454.12|456.59|453.71|0
1649956800000|2022-04-14 17:20:00|456.38|453.5|457|454.12|457|454.12|456.38|453.5|0
1649956810000|2022-04-14 17:20:10|456.79|453.91|457.2|454.32|457.2|454.32|456.79|453.91|0
1649956820000|2022-04-14 17:20:20|456.79|453.91|457.82|454.94|457.82|454.94|456.79|453.91|0
1649956830000|2022-04-14 17:20:30|457.61|454.73|458.03|455.15|458.03|455.15|457.61|454.73|0
1649956840000|2022-04-14 17:20:40|457.61|454.73|457.82|454.94|457.82|454.94|457.61|454.73|0
1649956850000|2022-04-14 17:20:50|458.03|455.15|457.82|454.94|458.23|455.35|457.82|454.94|0
1649956860000|2022-04-14 17:21:00|458.03|455.15|458.03|455.15|458.03|455.15|457.82|454.94|0
1649956870000|2022-04-14 17:21:10|458.23|455.35|458.03|455.15|458.23|455.35|457.92|455.04|0
1649956880000|2022-04-14 17:21:20|457.61|454.73|457.2|454.32|457.82|454.94|457.2|454.32|0
1649956890000|2022-04-14 17:21:30|457|454.12|456.79|453.91|457|454.12|456.59|453.71|0
1649956900000|2022-04-14 17:21:40|456.59|453.71|457|454.12|457|454.12|456.59|453.71|0
1649956910000|2022-04-14 17:21:50|457.2|454.32|457.2|454.32|457.41|454.53|457.2|454.32|0
1649956920000|2022-04-14 17:22:00|457|454.12|457.41|454.53|457.41|454.53|457|454.12|0
1649956930000|2022-04-14 17:22:10|457.82|454.94|457.82|454.94|457.82|454.94|457.61|454.73|0
1649956940000|2022-04-14 17:22:20|457.61|454.73|457.71|454.83|457.71|454.83|457.61|454.73|0
1649956950000|2022-04-14 17:22:30|457.82|454.94|458.02|455.14|458.23|455.35|457.82|454.94|0
1649956960000|2022-04-14 17:22:40|457.82|454.94|458.02|455.14|458.02|455.14|457.82|454.94|0
1649956970000|2022-04-14 17:22:50|457.61|454.73|458.02|455.14|458.02|455.14|457.61|454.73|0
1649956980000|2022-04-14 17:23:00|457.82|454.94|458.02|455.14|458.02|455.14|457.82|454.94|0
1649956990000|2022-04-14 17:23:10|457.82|454.94|458.23|455.35|458.23|455.35|457.82|454.94|0
1649957000000|2022-04-14 17:23:20|458.02|455.14|457.82|454.94|458.02|455.14|457.82|454.94|0
1649957010000|2022-04-14 17:23:30|457.61|454.73|457.61|454.73|457.61|454.73|457.61|454.73|0
1649957020000|2022-04-14 17:23:40|457.82|454.94|458.02|455.14|458.02|455.14|457.82|454.94|0
1649957030000|2022-04-14 17:23:50|457.82|454.94|458.23|455.35|458.23|455.35|457.82|454.94|0
1649957040000|2022-04-14 17:24:00|458.02|455.14|458.44|455.56|458.44|455.56|458.02|455.14|0
1649957050000|2022-04-14 17:24:10|458.64|455.76|458.44|455.56|458.64|455.76|458.44|455.56|0
1649957060000|2022-04-14 17:24:20|458.02|455.14|458.02|455.14|458.02|455.14|458.02|455.14|0
1649957070000|2022-04-14 17:24:30|457.82|454.94|457.61|454.73|457.82|454.94|457.61|454.73|0
1649957080000|2022-04-14 17:24:40|457.2|454.32|457.41|454.53|457.41|454.53|457.2|454.32|0
1649957090000|2022-04-14 17:24:50|457.2|454.32|457.82|454.94|457.82|454.94|457.2|454.32|0
1649957100000|2022-04-14 17:25:00|458.44|455.56|458.43|455.55|458.64|455.76|458.43|455.55|0
1649957110000|2022-04-14 17:25:10|459.15|456.27|458.85|455.97|459.15|456.27|458.85|455.97|0
1649957120000|2022-04-14 17:25:20|458.64|455.76|458.64|455.76|458.64|455.76|458.43|455.55|0
1649957130000|2022-04-14 17:25:30|458.02|455.14|458.43|455.55|458.43|455.55|458.02|455.14|0
1649957140000|2022-04-14 17:25:40|458.23|455.35|457.82|454.94|458.23|455.35|457.82|454.94|0
1649957150000|2022-04-14 17:25:50|458.23|455.35|458.02|455.14|458.23|455.35|458.02|455.14|0
1649957160000|2022-04-14 17:26:00|458.23|455.35|458.23|455.35|458.43|455.55|458.02|455.14|0
1649957170000|2022-04-14 17:26:10|458.02|455.14|458.23|455.35|458.23|455.35|458.02|455.14|0
1649957180000|2022-04-14 17:26:20|458.02|455.14|458.02|455.14|458.02|455.14|458.02|455.14|0
1649957190000|2022-04-14 17:26:30|458.23|455.35|458.12|455.24|458.23|455.35|458.02|455.14|0
1649957200000|2022-04-14 17:26:40|458.02|455.14|457.92|455.04|458.02|455.14|457.82|454.94|0
1649957210000|2022-04-14 17:26:50|458.23|455.35|458.23|455.35|458.23|455.35|458.02|455.14|0
1649957220000|2022-04-14 17:27:00|457.82|454.94|458.02|455.14|458.02|455.14|457.82|454.94|0
1649957230000|2022-04-14 17:27:10|457.82|454.94|457.4|454.52|457.82|454.94|457.4|454.52|0
1649957240000|2022-04-14 17:27:20|457.82|454.94|457.82|454.94|458.02|455.14|457.82|454.94|0
1649957250000|2022-04-14 17:27:30|457.4|454.52|457.4|454.52|457.4|454.52|457.4|454.52|0
1649957260000|2022-04-14 17:27:40|457.2|454.32|457.82|454.94|457.82|454.94|457.2|454.32|0
1649957270000|2022-04-14 17:27:50|457.61|454.73|458.23|455.35|458.23|455.35|457.61|454.73|0
1649957280000|2022-04-14 17:28:00|458.02|455.14|457.82|454.94|458.02|455.14|457.82|454.94|0
1649957290000|2022-04-14 17:28:10|458.02|455.14|458.02|455.14|458.23|455.35|458.02|455.14|0
1649957300000|2022-04-14 17:28:20|457.82|454.94|457.61|454.73|457.82|454.94|457.61|454.73|0
1649957310000|2022-04-14 17:28:30|458.12|455.24|458.43|455.55|458.43|455.55|458.12|455.24|0
1649957320000|2022-04-14 17:28:40|458.64|455.76|458.43|455.55|458.64|455.76|458.43|455.55|0
1649957330000|2022-04-14 17:28:50|458.23|455.35|458.02|455.14|458.23|455.35|458.02|455.14|0
1649957340000|2022-04-14 17:29:00|457.81|454.93|458.02|455.14|458.02|455.14|457.81|454.93|0
1649957350000|2022-04-14 17:29:10|458.23|455.35|458.33|455.45|458.43|455.55|458.23|455.35|0
1649957360000|2022-04-14 17:29:20|458.64|455.76|458.23|455.35|458.64|455.76|458.23|455.35|0
1649957370000|2022-04-14 17:29:30|458.43|455.55|458.43|455.55|458.43|455.55|458.43|455.55|0
1649957380000|2022-04-14 17:29:40|458.53|455.65|458.64|455.76|458.64|455.76|458.43|455.55|0
1649957400000|2022-04-14 17:30:00|458.74|455.86|458.64|455.76|458.74|455.86|458.43|455.55|0
1649957410000|2022-04-14 17:30:10|458.84|455.96|459.46|456.58|459.46|456.58|458.84|455.96|0
1649957420000|2022-04-14 17:30:20|459.56|456.68|459.46|456.58|459.56|456.68|459.26|456.38|0
1649957430000|2022-04-14 17:30:30|459.67|456.79|459.05|456.17|459.67|456.79|459.05|456.17|0
1649957440000|2022-04-14 17:30:40|458.43|455.55|458.43|455.55|458.43|455.55|458.43|455.55|0
1649957450000|2022-04-14 17:30:50|458.23|455.35|458.02|455.14|458.23|455.35|458.02|455.14|0
1649957460000|2022-04-14 17:31:00|458.23|455.35|459.05|456.17|459.05|456.17|458.23|455.35|0
1649957470000|2022-04-14 17:31:10|459.25|456.37|458.84|455.96|459.46|456.58|458.84|455.96|0
1649957480000|2022-04-14 17:31:20|458.74|455.86|458.84|455.96|459.05|456.17|458.64|455.76|0
1649957490000|2022-04-14 17:31:30|458.64|455.76|459.25|456.37|459.25|456.37|458.64|455.76|0
1649957500000|2022-04-14 17:31:40|459.46|456.58|459.46|456.58|459.46|456.58|459.46|456.58|0
1649957510000|2022-04-14 17:31:50|459.25|456.37|459.46|456.58|459.46|456.58|459.25|456.37|0
1649957520000|2022-04-14 17:32:00|459.25|456.37|459.46|456.58|459.46|456.58|459.05|456.17|0
1649957530000|2022-04-14 17:32:10|459.87|456.99|459.67|456.79|459.87|456.99|459.67|456.79|0
1649957540000|2022-04-14 17:32:20|459.87|456.99|460.28|457.4|460.28|457.4|459.87|456.99|0
1649957550000|2022-04-14 17:32:30|460.08|457.2|460.28|457.4|460.28|457.4|460.08|457.2|0
1649957560000|2022-04-14 17:32:40|460.08|457.2|460.28|457.4|460.28|457.4|460.08|457.2|0
1649957570000|2022-04-14 17:32:50|460.08|457.2|460.38|457.5|460.38|457.5|460.08|457.2|0
1649957580000|2022-04-14 17:33:00|460.49|457.61|460.49|457.61|460.49|457.61|460.28|457.4|0
1649957600000|2022-04-14 17:33:20|460.7|457.82|460.38|457.5|460.7|457.82|460.28|457.4|0
1649957610000|2022-04-14 17:33:30|460.28|457.4|460.49|457.61|460.49|457.61|460.28|457.4|0
1649957620000|2022-04-14 17:33:40|460.28|457.4|460.49|457.61|460.49|457.61|460.28|457.4|0
1649957630000|2022-04-14 17:33:50|460.7|457.82|460.9|458.02|460.9|458.02|460.7|457.82|0
1649957640000|2022-04-14 17:34:00|460.49|457.61|460.28|457.4|460.49|457.61|460.28|457.4|0
1649957650000|2022-04-14 17:34:10|460.08|457.2|459.87|456.99|460.08|457.2|459.87|456.99|0
1649957660000|2022-04-14 17:34:20|459.46|456.58|460.08|457.2|460.08|457.2|459.46|456.58|0
1649957670000|2022-04-14 17:34:30|459.87|456.99|459.66|456.78|460.08|457.2|459.66|456.78|0
1649957680000|2022-04-14 17:34:40|459.87|456.99|460.28|457.4|460.28|457.4|459.87|456.99|0
1649957690000|2022-04-14 17:34:50|460.38|457.5|460.28|457.4|460.38|457.5|460.28|457.4|0
1649957700000|2022-04-14 17:35:00|460.49|457.61|460.7|457.82|460.7|457.82|460.49|457.61|0
1649957710000|2022-04-14 17:35:10|460.49|457.61|460.9|458.02|460.9|458.02|460.49|457.61|0
1649957720000|2022-04-14 17:35:20|461.73|458.85|461.52|458.64|461.73|458.85|461.52|458.64|0
1649957730000|2022-04-14 17:35:30|461.93|459.05|462.35|459.47|462.35|459.47|461.73|458.85|0
1649957740000|2022-04-14 17:35:40|462.55|459.67|462.14|459.26|462.55|459.67|462.14|459.26|0
1649957750000|2022-04-14 17:35:50|461.73|458.85|461.73|458.85|461.93|459.05|461.73|458.85|0
1649957760000|2022-04-14 17:36:00|461.52|458.64|461.93|459.05|461.93|459.05|461.52|458.64|0
1649957770000|2022-04-14 17:36:10|461.83|458.95|461.93|459.05|461.93|459.05|461.73|458.85|0
1649957780000|2022-04-14 17:36:20|461.73|458.85|461.93|459.05|461.93|459.05|461.73|458.85|0
1649957790000|2022-04-14 17:36:30|461.52|458.64|461.73|458.85|461.93|459.05|461.52|458.64|0
1649957800000|2022-04-14 17:36:40|461.93|459.05|462.35|459.47|462.35|459.47|461.93|459.05|0
1649957810000|2022-04-14 17:36:50|462.55|459.67|462.55|459.67|462.55|459.67|462.35|459.47|0
1649957820000|2022-04-14 17:37:00|462.35|459.47|462.35|459.47|462.35|459.47|462.14|459.26|0
1649957830000|2022-04-14 17:37:10|462.34|459.46|462.24|459.36|462.34|459.46|462.03|459.15|0
1649957840000|2022-04-14 17:37:20|462.34|459.46|462.55|459.67|462.55|459.67|462.34|459.46|0
1649957850000|2022-04-14 17:37:30|462.34|459.46|462.14|459.26|462.34|459.46|462.14|459.26|0
1649957870000|2022-04-14 17:37:50|462.34|459.46|462.34|459.46|462.34|459.46|462.34|459.46|0
1649957880000|2022-04-14 17:38:00|462.14|459.26|461.93|459.05|462.34|459.46|461.93|459.05|0
1649957890000|2022-04-14 17:38:10|461.72|458.84|461.72|458.84|461.72|458.84|461.72|458.84|0
1649957900000|2022-04-14 17:38:20|461.62|458.74|461.31|458.43|461.62|458.74|461.31|458.43|0
1649957910000|2022-04-14 17:38:30|461.52|458.64|461.72|458.84|461.72|458.84|461.52|458.64|0
1649957920000|2022-04-14 17:38:40|461.52|458.64|461.72|458.84|461.72|458.84|461.52|458.64|0
1649957930000|2022-04-14 17:38:50|461.52|458.64|461.52|458.64|461.52|458.64|461.31|458.43|0
1649957940000|2022-04-14 17:39:00|461.31|458.43|461.31|458.43|461.41|458.53|461.31|458.43|0
1649957950000|2022-04-14 17:39:10|461.52|458.64|461.52|458.64|461.52|458.64|461.41|458.53|0
1649957960000|2022-04-14 17:39:20|461.72|458.84|461.72|458.84|461.93|459.05|461.72|458.84|0
1649957970000|2022-04-14 17:39:30|461.52|458.64|460.69|457.81|461.52|458.64|460.69|457.81|0
1649957980000|2022-04-14 17:39:40|460.49|457.61|460.49|457.61|460.49|457.61|460.49|457.61|0
1649957990000|2022-04-14 17:39:50|460.69|457.81|460.9|458.02|460.9|458.02|460.69|457.81|0
1649958000000|2022-04-14 17:40:00|461|458.12|460.9|458.02|461|458.12|460.9|458.02|0
1649958010000|2022-04-14 17:40:10|461.1|458.22|460.49|457.61|461.1|458.22|460.49|457.61|0
1649958020000|2022-04-14 17:40:20|460.69|457.81|460.69|457.81|460.69|457.81|460.69|457.81|0
1649958030000|2022-04-14 17:40:30|460.9|458.02|460.69|457.81|460.9|458.02|460.58|457.7|0
1649958040000|2022-04-14 17:40:40|461.1|458.22|461.1|458.22|461.1|458.22|461.1|458.22|0
1649958050000|2022-04-14 17:40:50|460.9|458.02|461.31|458.43|461.31|458.43|460.9|458.02|0
1649958060000|2022-04-14 17:41:00|461.72|458.84|461.41|458.53|461.72|458.84|461.31|458.43|0
1649958070000|2022-04-14 17:41:10|461.31|458.43|460.9|458.02|461.31|458.43|460.69|457.81|0
1649958080000|2022-04-14 17:41:20|461.1|458.22|461.52|458.64|461.52|458.64|461.1|458.22|0
1649958090000|2022-04-14 17:41:30|461.31|458.43|461.31|458.43|461.31|458.43|461.31|458.43|0
1649958100000|2022-04-14 17:41:40|461.52|458.64|461.31|458.43|461.52|458.64|461.1|458.22|0
1649958110000|2022-04-14 17:41:50|461.1|458.22|461.52|458.64|461.72|458.84|461.1|458.22|0
1649958120000|2022-04-14 17:42:00|461.93|459.05|461.93|459.05|461.93|459.05|461.93|459.05|0
1649958130000|2022-04-14 17:42:10|462.13|459.25|462.96|460.08|462.96|460.08|462.13|459.25|0
1649958140000|2022-04-14 17:42:20|462.75|459.87|462.55|459.67|462.75|459.87|462.55|459.67|0
1649958150000|2022-04-14 17:42:30|462.34|459.46|462.13|459.25|462.34|459.46|462.13|459.25|0
1649958160000|2022-04-14 17:42:40|462.75|459.87|462.75|459.87|462.75|459.87|462.55|459.67|0
1649958170000|2022-04-14 17:42:50|462.96|460.08|462.55|459.67|462.96|460.08|462.55|459.67|0
1649958180000|2022-04-14 17:43:00|462.75|459.87|463.17|460.29|463.17|460.29|462.75|459.87|0
1649958190000|2022-04-14 17:43:10|462.96|460.08|463.17|460.29|463.17|460.29|462.96|460.08|0
1649958200000|2022-04-14 17:43:20|463.37|460.49|463.37|460.49|463.37|460.49|463.37|460.49|0
1649958210000|2022-04-14 17:43:30|463.58|460.7|464.2|461.32|464.2|461.32|463.58|460.7|0
1649958220000|2022-04-14 17:43:40|464.41|461.53|464.2|461.32|464.41|461.53|464.2|461.32|0
1649958230000|2022-04-14 17:43:50|464.41|461.53|464.2|461.32|464.41|461.53|464.2|461.32|0
1649958240000|2022-04-14 17:44:00|464.61|461.73|464.61|461.73|464.61|461.73|464.41|461.53|0
1649958250000|2022-04-14 17:44:10|464.41|461.53|464.41|461.53|464.41|461.53|464.41|461.53|0
1649958260000|2022-04-14 17:44:20|464.61|461.73|464.2|461.32|464.61|461.73|464.2|461.32|0
1649958270000|2022-04-14 17:44:30|464.41|461.53|464.71|461.83|464.82|461.94|464.41|461.53|0
1649958280000|2022-04-14 17:44:40|464.61|461.73|464.61|461.73|464.82|461.94|464.61|461.73|0
1649958290000|2022-04-14 17:44:50|464.41|461.53|463.99|461.11|464.41|461.53|463.99|461.11|0
1649958300000|2022-04-14 17:45:00|464.41|461.53|464.61|461.73|464.82|461.94|464.2|461.32|0
1649958310000|2022-04-14 17:45:10|464.41|461.53|464.82|461.94|464.82|461.94|464.41|461.53|0
1649958320000|2022-04-14 17:45:20|465.23|462.35|465.86|462.98|465.86|462.98|465.23|462.35|0
1649958330000|2022-04-14 17:45:30|465.65|462.77|465.23|462.35|465.65|462.77|465.23|462.35|0
1649958340000|2022-04-14 17:45:40|465.03|462.15|464.82|461.94|465.03|462.15|464.61|461.73|0
1649958350000|2022-04-14 17:45:50|465.23|462.35|465.44|462.56|465.44|462.56|465.23|462.35|0
1649958360000|2022-04-14 17:46:00|465.65|462.77|465.85|462.97|465.85|462.97|465.65|462.77|0
1649958370000|2022-04-14 17:46:10|465.65|462.77|465.85|462.97|465.85|462.97|465.65|462.77|0
1649958380000|2022-04-14 17:46:20|466.06|463.18|466.48|463.6|466.48|463.6|466.06|463.18|0
1649958390000|2022-04-14 17:46:30|466.68|463.8|466.68|463.8|466.68|463.8|466.27|463.39|0
1649958400000|2022-04-14 17:46:40|466.89|464.01|466.27|463.39|466.89|464.01|466.27|463.39|0
1649958410000|2022-04-14 17:46:50|466.48|463.6|466.27|463.39|466.48|463.6|466.27|463.39|0
1649958420000|2022-04-14 17:47:00|466.48|463.6|466.06|463.18|466.48|463.6|466.06|463.18|0
1649958430000|2022-04-14 17:47:10|466.48|463.6|466.68|463.8|466.68|463.8|466.48|463.6|0
1649958440000|2022-04-14 17:47:20|466.57|463.69|466.27|463.39|466.68|463.8|466.27|463.39|0
1649958450000|2022-04-14 17:47:30|466.06|463.18|466.27|463.39|466.27|463.39|466.06|463.18|0
1649958460000|2022-04-14 17:47:40|466.06|463.18|466.27|463.39|466.27|463.39|466.06|463.18|0
1649958470000|2022-04-14 17:47:50|466.06|463.18|466.47|463.59|466.47|463.59|466.06|463.18|0
1649958480000|2022-04-14 17:48:00|466.27|463.39|466.68|463.8|466.68|463.8|466.27|463.39|0
1649958490000|2022-04-14 17:48:10|466.57|463.69|466.68|463.8|466.68|463.8|466.47|463.59|0
1649958500000|2022-04-14 17:48:20|466.47|463.59|467.1|464.22|467.1|464.22|466.47|463.59|0
1649958510000|2022-04-14 17:48:30|467.3|464.42|467.3|464.42|467.3|464.42|467.3|464.42|0
1649958520000|2022-04-14 17:48:40|467.1|464.22|467.1|464.22|467.1|464.22|467.1|464.22|0
1649958530000|2022-04-14 17:48:50|467.51|464.63|467.3|464.42|467.51|464.63|467.3|464.42|0
1649958540000|2022-04-14 17:49:00|467.51|464.63|467.1|464.22|467.51|464.63|467.1|464.22|0
1649958560000|2022-04-14 17:49:20|466.89|464.01|467.1|464.22|467.3|464.42|466.89|464.01|0
1649958570000|2022-04-14 17:49:30|466.99|464.11|466.68|463.8|466.99|464.11|466.68|463.8|0
1649958580000|2022-04-14 17:49:40|467.1|464.22|467.1|464.22|467.1|464.22|467.1|464.22|0
1649958590000|2022-04-14 17:49:50|467.3|464.42|466.89|464.01|467.3|464.42|466.89|464.01|0
1649958600000|2022-04-14 17:50:00|467.1|464.22|466.89|464.01|467.1|464.22|466.89|464.01|0
1649958610000|2022-04-14 17:50:10|466.68|463.8|466.47|463.59|466.68|463.8|466.47|463.59|0
1649958620000|2022-04-14 17:50:20|466.68|463.8|466.68|463.8|466.68|463.8|466.47|463.59|0
1649958630000|2022-04-14 17:50:30|466.89|464.01|466.68|463.8|466.89|464.01|466.68|463.8|0
1649958640000|2022-04-14 17:50:40|466.89|464.01|466.89|464.01|467.19|464.31|466.89|464.01|0
1649958650000|2022-04-14 17:50:50|466.68|463.8|466.68|463.8|466.68|463.8|466.68|463.8|0
1649958660000|2022-04-14 17:51:00|466.47|463.59|466.68|463.8|466.68|463.8|466.27|463.39|0
1649958670000|2022-04-14 17:51:10|466.47|463.59|466.27|463.39|466.47|463.59|466.27|463.39|0
1649958680000|2022-04-14 17:51:20|466.47|463.59|466.47|463.59|466.47|463.59|466.47|463.59|0
1649958690000|2022-04-14 17:51:30|466.27|463.39|467.3|464.42|467.3|464.42|466.27|463.39|0
1649958700000|2022-04-14 17:51:40|467.51|464.63|467.72|464.84|467.72|464.84|467.51|464.63|0
1649958710000|2022-04-14 17:51:50|467.51|464.63|467.51|464.63|467.51|464.63|467.51|464.63|0
1649958720000|2022-04-14 17:52:00|467.3|464.42|467.72|464.84|467.92|465.04|467.3|464.42|0
1649958730000|2022-04-14 17:52:10|467.51|464.63|467.3|464.42|467.51|464.63|467.3|464.42|0
1649958740000|2022-04-14 17:52:20|467.09|464.21|467.09|464.21|467.09|464.21|467.09|464.21|0
1649958750000|2022-04-14 17:52:30|467.3|464.42|467.09|464.21|467.3|464.42|467.09|464.21|0
1649958760000|2022-04-14 17:52:40|467.3|464.42|466.26|463.38|467.3|464.42|466.26|463.38|0
1649958770000|2022-04-14 17:52:50|466.06|463.18|466.06|463.18|466.26|463.38|466.06|463.18|0
1649958780000|2022-04-14 17:53:00|465.64|462.76|465.85|462.97|465.85|462.97|465.64|462.76|0
1649958790000|2022-04-14 17:53:10|465.64|462.76|465.44|462.56|465.64|462.76|465.23|462.35|0
1649958800000|2022-04-14 17:53:20|465.64|462.76|465.44|462.56|465.64|462.76|465.44|462.56|0
1649958810000|2022-04-14 17:53:30|465.23|462.35|465.44|462.56|465.44|462.56|465.23|462.35|0
1649958820000|2022-04-14 17:53:40|465.23|462.35|465.33|462.45|465.44|462.56|465.23|462.35|0
1649958830000|2022-04-14 17:53:50|465.64|462.76|465.85|462.97|465.85|462.97|465.64|462.76|0
1649958840000|2022-04-14 17:54:00|466.06|463.18|465.53|462.65|466.06|463.18|465.53|462.65|0
1649958850000|2022-04-14 17:54:10|465.64|462.76|465.64|462.76|465.64|462.76|465.44|462.56|0
1649958860000|2022-04-14 17:54:20|465.43|462.55|465.64|462.76|465.64|462.76|465.43|462.55|0
1649958870000|2022-04-14 17:54:30|465.23|462.35|465.43|462.55|465.43|462.55|465.23|462.35|0
1649958880000|2022-04-14 17:54:40|465.64|462.76|465.64|462.76|465.64|462.76|465.53|462.65|0
1649958890000|2022-04-14 17:54:50|465.53|462.65|465.23|462.35|465.64|462.76|465.23|462.35|0
1649958900000|2022-04-14 17:55:00|465.43|462.55|465.43|462.55|465.64|462.76|465.43|462.55|0
1649958910000|2022-04-14 17:55:10|465.23|462.35|466.06|463.18|466.06|463.18|465.23|462.35|0
1649958920000|2022-04-14 17:55:20|465.64|462.76|465.64|462.76|465.64|462.76|465.43|462.55|0
1649958930000|2022-04-14 17:55:30|465.85|462.97|465.43|462.55|465.85|462.97|465.43|462.55|0
1649958940000|2022-04-14 17:55:40|465.64|462.76|465.64|462.76|465.64|462.76|465.64|462.76|0
1649958950000|2022-04-14 17:55:50|465.85|462.97|466.06|463.18|466.06|463.18|465.85|462.97|0
1649958960000|2022-04-14 17:56:00|466.26|463.38|466.47|463.59|466.47|463.59|466.06|463.18|0
1649958970000|2022-04-14 17:56:10|466.68|463.8|467.3|464.42|467.3|464.42|466.68|463.8|0
1649958980000|2022-04-14 17:56:20|467.09|464.21|467.71|464.83|467.71|464.83|467.09|464.21|0
1649958990000|2022-04-14 17:56:30|467.51|464.63|467.71|464.83|467.71|464.83|467.51|464.63|0
1649959000000|2022-04-14 17:56:40|467.09|464.21|467.09|464.21|467.09|464.21|467.09|464.21|0
1649959010000|2022-04-14 17:56:50|466.88|464|467.09|464.21|467.09|464.21|466.88|464|0
1649959020000|2022-04-14 17:57:00|467.51|464.63|467.92|465.04|467.92|465.04|467.51|464.63|0
1649959030000|2022-04-14 17:57:10|467.51|464.63|467.09|464.21|467.51|464.63|466.88|464|0
1649959040000|2022-04-14 17:57:20|466.88|464|467.09|464.21|467.3|464.42|466.88|464|0
1649959050000|2022-04-14 17:57:30|467.3|464.42|467.3|464.42|467.3|464.42|467.3|464.42|0
1649959060000|2022-04-14 17:57:40|467.5|464.62|467.3|464.42|467.5|464.62|467.3|464.42|0
1649959070000|2022-04-14 17:57:50|467.09|464.21|467.09|464.21|467.09|464.21|467.09|464.21|0
1649959080000|2022-04-14 17:58:00|466.88|464|467.09|464.21|467.09|464.21|466.88|464|0
1649959090000|2022-04-14 17:58:10|467.3|464.42|466.68|463.8|467.3|464.42|466.68|463.8|0
1649959100000|2022-04-14 17:58:20|466.47|463.59|466.67|463.79|466.67|463.79|466.47|463.59|0
1649959110000|2022-04-14 17:58:30|466.88|464|466.88|464|467.09|464.21|466.88|464|0
1649959120000|2022-04-14 17:58:40|466.67|463.79|467.71|464.83|467.71|464.83|466.67|463.79|0
1649959130000|2022-04-14 17:58:50|467.5|464.62|467.5|464.62|467.5|464.62|467.3|464.42|0
1649959140000|2022-04-14 17:59:00|467.71|464.83|467.3|464.42|467.71|464.83|467.3|464.42|0
1649959150000|2022-04-14 17:59:10|467.5|464.62|467.5|464.62|467.71|464.83|467.5|464.62|0
1649959160000|2022-04-14 17:59:20|468.13|465.25|467.71|464.83|468.13|465.25|467.71|464.83|0
1649959170000|2022-04-14 17:59:30|467.5|464.62|467.71|464.83|467.71|464.83|467.5|464.62|0
1649959180000|2022-04-14 17:59:40|467.92|465.04|467.92|465.04|467.92|465.04|467.71|464.83|0
1649959190000|2022-04-14 17:59:50|468.13|465.25|469.79|466.91|469.79|466.91|468.13|465.25|0
1649959200000|2022-04-14 18:00:00|469.58|466.7|469.99|467.11|469.99|467.11|469.58|466.7|0
1649959210000|2022-04-14 18:00:10|470.2|467.32|469.99|467.11|470.2|467.32|469.79|466.91|0
1649959220000|2022-04-14 18:00:20|470.3|467.42|471.03|468.15|471.24|468.36|470.3|467.42|0
1649959230000|2022-04-14 18:00:30|470.82|467.94|470.82|467.94|471.03|468.15|470.82|467.94|0
1649959240000|2022-04-14 18:00:40|470.51|467.63|470.41|467.53|470.51|467.63|470.41|467.53|0
1649959250000|2022-04-14 18:00:50|470.62|467.74|470.62|467.74|470.62|467.74|470.62|467.74|0
1649959260000|2022-04-14 18:01:00|470.2|467.32|469.58|466.7|470.2|467.32|469.58|466.7|0
1649959270000|2022-04-14 18:01:10|469.37|466.49|469.79|466.91|469.79|466.91|469.37|466.49|0
1649959280000|2022-04-14 18:01:20|469.99|467.11|469.37|466.49|469.99|467.11|469.37|466.49|0
1649959290000|2022-04-14 18:01:30|469.58|466.7|469.99|467.11|469.99|467.11|469.58|466.7|0
1649959300000|2022-04-14 18:01:40|469.78|466.9|470.41|467.53|470.41|467.53|469.78|466.9|0
1649959310000|2022-04-14 18:01:50|470.2|467.32|470.62|467.74|470.82|467.94|470.2|467.32|0
1649959320000|2022-04-14 18:02:00|470.92|468.04|471.24|468.36|471.24|468.36|470.92|468.04|0
1649959330000|2022-04-14 18:02:10|471.03|468.15|471.03|468.15|471.03|468.15|471.03|468.15|0
1649959340000|2022-04-14 18:02:20|471.13|468.25|471.03|468.15|471.13|468.25|471.03|468.15|0
1649959350000|2022-04-14 18:02:30|470.2|467.32|469.78|466.9|470.2|467.32|469.78|466.9|0
1649959360000|2022-04-14 18:02:40|469.37|466.49|469.58|466.7|469.78|466.9|469.37|466.49|0
1649959380000|2022-04-14 18:03:00|469.99|467.11|469.99|467.11|470.2|467.32|469.99|467.11|0
1649959390000|2022-04-14 18:03:10|470.41|467.53|470.51|467.63|470.61|467.73|470.2|467.32|0
1649959400000|2022-04-14 18:03:20|470.71|467.83|470.61|467.73|470.71|467.83|470.2|467.32|0
1649959410000|2022-04-14 18:03:30|470.82|467.94|470.82|467.94|470.82|467.94|470.82|467.94|0
1649959420000|2022-04-14 18:03:40|471.03|468.15|471.03|468.15|471.03|468.15|471.03|468.15|0
1649959430000|2022-04-14 18:03:50|471.24|468.36|471.24|468.36|471.24|468.36|471.03|468.15|0
1649959440000|2022-04-14 18:04:00|471.45|468.57|471.45|468.57|471.45|468.57|471.45|468.57|0
1649959450000|2022-04-14 18:04:10|471.65|468.77|473.32|470.44|473.32|470.44|471.65|468.77|0
1649959460000|2022-04-14 18:04:20|473.11|470.23|473.32|470.44|473.32|470.44|472.49|469.61|0
1649959470000|2022-04-14 18:04:30|473.53|470.65|473.11|470.23|473.74|470.86|473.11|470.23|0
1649959480000|2022-04-14 18:04:40|473.53|470.65|473.53|470.65|473.53|470.65|473.53|470.65|0
1649959490000|2022-04-14 18:04:50|472.69|469.81|472.9|470.02|472.9|470.02|472.69|469.81|0
1649959500000|2022-04-14 18:05:00|473.11|470.23|472.69|469.81|473.11|470.23|472.69|469.81|0
1649959510000|2022-04-14 18:05:10|472.49|469.61|472.49|469.61|472.69|469.81|472.49|469.61|0
1649959520000|2022-04-14 18:05:20|472.28|469.4|472.07|469.19|472.49|469.61|472.07|469.19|0
1649959530000|2022-04-14 18:05:30|472.28|469.4|472.9|470.02|472.9|470.02|472.28|469.4|0
1649959540000|2022-04-14 18:05:40|473.11|470.23|472.28|469.4|473.32|470.44|472.28|469.4|0
1649959550000|2022-04-14 18:05:50|472.49|469.61|472.28|469.4|472.49|469.61|472.28|469.4|0
1649959560000|2022-04-14 18:06:00|472.48|469.6|472.28|469.4|472.48|469.6|472.07|469.19|0
1649959570000|2022-04-14 18:06:10|472.07|469.19|471.86|468.98|472.07|469.19|471.86|468.98|0
1649959580000|2022-04-14 18:06:20|472.07|469.19|472.07|469.19|472.07|469.19|471.86|468.98|0
1649959590000|2022-04-14 18:06:30|471.86|468.98|472.28|469.4|472.28|469.4|471.86|468.98|0
1649959600000|2022-04-14 18:06:40|472.07|469.19|472.48|469.6|472.48|469.6|472.07|469.19|0
1649959610000|2022-04-14 18:06:50|472.69|469.81|472.9|470.02|473.11|470.23|472.69|469.81|0
1649959620000|2022-04-14 18:07:00|472.69|469.81|472.07|469.19|472.69|469.81|472.07|469.19|0
1649959630000|2022-04-14 18:07:10|472.28|469.4|472.28|469.4|472.28|469.4|472.28|469.4|0
1649959640000|2022-04-14 18:07:20|472.07|469.19|472.48|469.6|472.48|469.6|472.07|469.19|0
1649959650000|2022-04-14 18:07:30|472.28|469.4|471.96|469.08|472.28|469.4|471.96|469.08|0
1649959660000|2022-04-14 18:07:40|470.82|467.94|470.82|467.94|471.03|468.15|470.82|467.94|0
1649959670000|2022-04-14 18:07:50|470.61|467.73|470.61|467.73|470.61|467.73|470.4|467.52|0
1649959680000|2022-04-14 18:08:00|470.82|467.94|471.24|468.36|471.24|468.36|470.82|467.94|0
1649959690000|2022-04-14 18:08:10|471.03|468.15|470.61|467.73|471.03|468.15|470.61|467.73|0
1649959700000|2022-04-14 18:08:20|470.82|467.94|470.5|467.62|470.82|467.94|470.5|467.62|0
1649959710000|2022-04-14 18:08:30|470.61|467.73|470.82|467.94|470.82|467.94|470.61|467.73|0
1649959720000|2022-04-14 18:08:40|470.61|467.73|470.4|467.52|470.61|467.73|470.4|467.52|0
1649959730000|2022-04-14 18:08:50|470.61|467.73|469.99|467.11|470.61|467.73|469.99|467.11|0
1649959740000|2022-04-14 18:09:00|469.78|466.9|469.16|466.28|469.78|466.9|469.16|466.28|0
1649959750000|2022-04-14 18:09:10|469.78|466.9|469.99|467.11|469.99|467.11|469.78|466.9|0
1649959760000|2022-04-14 18:09:20|470.2|467.32|470.2|467.32|470.2|467.32|469.99|467.11|0
1649959770000|2022-04-14 18:09:30|469.99|467.11|469.88|467|469.99|467.11|469.78|466.9|0
1649959780000|2022-04-14 18:09:40|469.78|466.9|469.78|466.9|469.78|466.9|469.57|466.69|0
1649959790000|2022-04-14 18:09:50|469.57|466.69|469.78|466.9|469.78|466.9|469.57|466.69|0
1649959800000|2022-04-14 18:10:00|469.99|467.11|469.99|467.11|470.19|467.31|469.99|467.11|0
1649959810000|2022-04-14 18:10:10|469.78|466.9|469.36|466.48|469.78|466.9|469.36|466.48|0
1649959820000|2022-04-14 18:10:20|469.57|466.69|469.57|466.69|469.78|466.9|469.57|466.69|0
1649959830000|2022-04-14 18:10:30|469.36|466.48|469.99|467.11|469.99|467.11|469.36|466.48|0
1649959840000|2022-04-14 18:10:40|470.19|467.31|470.61|467.73|470.61|467.73|470.19|467.31|0
1649959850000|2022-04-14 18:10:50|470.4|467.52|469.99|467.11|470.4|467.52|469.99|467.11|0
1649959860000|2022-04-14 18:11:00|470.19|467.31|469.99|467.11|470.19|467.31|469.99|467.11|0
1649959870000|2022-04-14 18:11:10|469.78|466.9|469.99|467.11|469.99|467.11|469.78|466.9|0
1649959880000|2022-04-14 18:11:20|470.61|467.73|470.19|467.31|470.82|467.94|470.19|467.31|0
1649959890000|2022-04-14 18:11:30|470.5|467.62|470.4|467.52|470.61|467.73|470.4|467.52|0
1649959900000|2022-04-14 18:11:40|470.19|467.31|470.4|467.52|470.4|467.52|470.19|467.31|0
1649959910000|2022-04-14 18:11:50|470.61|467.73|470.61|467.73|470.61|467.73|470.61|467.73|0
1649959920000|2022-04-14 18:12:00|470.5|467.62|470.61|467.73|470.82|467.94|470.5|467.62|0
1649959930000|2022-04-14 18:12:10|470.82|467.94|470.82|467.94|471.02|468.14|470.82|467.94|0
1649959940000|2022-04-14 18:12:20|470.61|467.73|470.4|467.52|470.82|467.94|470.4|467.52|0
1649959950000|2022-04-14 18:12:30|470.61|467.73|470.61|467.73|470.82|467.94|470.61|467.73|0
1649959960000|2022-04-14 18:12:40|470.71|467.83|470.5|467.62|470.82|467.94|470.5|467.62|0
1649959970000|2022-04-14 18:12:50|470.4|467.52|470.61|467.73|470.61|467.73|470.4|467.52|0
1649959980000|2022-04-14 18:13:00|470.82|467.94|471.23|468.35|471.23|468.35|470.82|467.94|0
1649959990000|2022-04-14 18:13:10|471.02|468.14|471.23|468.35|471.44|468.56|471.02|468.14|0
1649960000000|2022-04-14 18:13:20|471.02|468.14|470.82|467.94|471.02|468.14|470.82|467.94|0
1649960010000|2022-04-14 18:13:30|470.4|467.52|470.19|467.31|470.4|467.52|470.19|467.31|0
1649960020000|2022-04-14 18:13:40|470.4|467.52|470.19|467.31|470.4|467.52|470.19|467.31|0
1649960030000|2022-04-14 18:13:50|469.98|467.1|469.78|466.9|469.98|467.1|469.78|466.9|0
1649960040000|2022-04-14 18:14:00|469.57|466.69|469.36|466.48|469.78|466.9|469.36|466.48|0
1649960050000|2022-04-14 18:14:10|468.95|466.07|469.15|466.27|469.36|466.48|468.95|466.07|0
1649960060000|2022-04-14 18:14:20|468.95|466.07|469.15|466.27|469.15|466.27|468.95|466.07|0
1649960070000|2022-04-14 18:14:30|469.05|466.17|469.36|466.48|469.36|466.48|469.05|466.17|0
1649960080000|2022-04-14 18:14:40|469.25|466.37|469.78|466.9|469.78|466.9|469.25|466.37|0
1649960090000|2022-04-14 18:14:50|470.19|467.31|470.61|467.73|470.61|467.73|470.19|467.31|0
1649960100000|2022-04-14 18:15:00|471.44|468.56|471.85|468.97|472.06|469.18|471.44|468.56|0
1649960110000|2022-04-14 18:15:10|471.44|468.56|470.4|467.52|471.44|468.56|470.4|467.52|0
1649960120000|2022-04-14 18:15:20|470.19|467.31|469.98|467.1|470.19|467.31|469.78|466.9|0
1649960130000|2022-04-14 18:15:30|470.19|467.31|470.81|467.93|471.02|468.14|470.19|467.31|0
1649960140000|2022-04-14 18:15:40|471.02|468.14|471.02|468.14|471.02|468.14|471.02|468.14|0
1649960150000|2022-04-14 18:15:50|471.23|468.35|471.65|468.77|471.65|468.77|471.02|468.14|0
1649960160000|2022-04-14 18:16:00|471.75|468.87|471.02|468.14|471.75|468.87|471.02|468.14|0
1649960170000|2022-04-14 18:16:10|471.23|468.35|471.23|468.35|471.44|468.56|471.12|468.24|0
1649960180000|2022-04-14 18:16:20|470.61|467.73|471.02|468.14|471.02|468.14|470.61|467.73|0
1649960190000|2022-04-14 18:16:30|470.71|467.83|470.81|467.93|470.81|467.93|470.71|467.83|0
1649960200000|2022-04-14 18:16:40|470.61|467.73|470.4|467.52|470.61|467.73|470.29|467.41|0
1649960210000|2022-04-14 18:16:50|470.29|467.41|469.57|466.69|470.29|467.41|469.57|466.69|0
1649960220000|2022-04-14 18:17:00|469.15|466.27|469.15|466.27|469.15|466.27|469.15|466.27|0
1649960230000|2022-04-14 18:17:10|468.94|466.06|469.15|466.27|469.15|466.27|468.94|466.06|0
1649960240000|2022-04-14 18:17:20|469.36|466.48|469.15|466.27|469.57|466.69|469.15|466.27|0
1649960250000|2022-04-14 18:17:30|468.94|466.06|469.15|466.27|469.15|466.27|468.94|466.06|0
1649960260000|2022-04-14 18:17:40|469.36|466.48|469.36|466.48|469.36|466.48|469.15|466.27|0
1649960270000|2022-04-14 18:17:50|469.15|466.27|468.74|465.86|469.15|466.27|468.74|465.86|0
1649960280000|2022-04-14 18:18:00|468.94|466.06|468.94|466.06|468.94|466.06|468.74|465.86|0
1649960290000|2022-04-14 18:18:10|469.04|466.16|468.53|465.65|469.04|466.16|468.32|465.44|0
1649960300000|2022-04-14 18:18:20|468.32|465.44|468.11|465.23|468.32|465.44|468.11|465.23|0
1649960310000|2022-04-14 18:18:30|468.32|465.44|468.53|465.65|468.53|465.65|468.32|465.44|0
1649960320000|2022-04-14 18:18:40|468.74|465.86|468.32|465.44|468.74|465.86|468.11|465.23|0
1649960330000|2022-04-14 18:18:50|468.11|465.23|468.32|465.44|468.32|465.44|468.11|465.23|0
1649960340000|2022-04-14 18:19:00|468.53|465.65|468.11|465.23|468.53|465.65|468.11|465.23|0
1649960350000|2022-04-14 18:19:10|468.32|465.44|468.11|465.23|468.32|465.44|468.11|465.23|0
1649960360000|2022-04-14 18:19:20|467.9|465.02|466.87|463.99|467.9|465.02|466.87|463.99|0
1649960380000|2022-04-14 18:19:40|467.08|464.2|467.28|464.4|467.28|464.4|467.08|464.2|0
1649960390000|2022-04-14 18:19:50|467.38|464.5|467.07|464.19|467.38|464.5|467.07|464.19|0
1649960400000|2022-04-14 18:20:00|466.35|463.47|465.62|462.74|466.35|463.47|465.62|462.74|0
1649960410000|2022-04-14 18:20:10|464.59|461.71|466.45|463.57|466.45|463.57|464.59|461.71|0
1649960420000|2022-04-14 18:20:20|466.04|463.16|465.83|462.95|466.04|463.16|465.62|462.74|0
1649960430000|2022-04-14 18:20:30|466.04|463.16|465.83|462.95|466.04|463.16|465.83|462.95|0
1649960440000|2022-04-14 18:20:40|466.04|463.16|465.83|462.95|466.25|463.37|465.83|462.95|0
1649960450000|2022-04-14 18:20:50|466.04|463.16|465.42|462.54|466.04|463.16|465.21|462.33|0
1649960460000|2022-04-14 18:21:00|465.21|462.33|465.21|462.33|465.21|462.33|464.59|461.71|0
1649960470000|2022-04-14 18:21:10|465|462.12|465.83|462.95|465.83|462.95|465|462.12|0
1649960480000|2022-04-14 18:21:20|465.62|462.74|465.42|462.54|465.62|462.74|465.42|462.54|0
1649960490000|2022-04-14 18:21:30|465.21|462.33|465.42|462.54|465.42|462.54|465.21|462.33|0
1649960500000|2022-04-14 18:21:40|465.21|462.33|464.8|461.92|465.21|462.33|464.8|461.92|0
1649960510000|2022-04-14 18:21:50|465|462.12|465.62|462.74|465.62|462.74|465|462.12|0
1649960520000|2022-04-14 18:22:00|465.42|462.54|465.21|462.33|465.42|462.54|464.8|461.92|0
1649960530000|2022-04-14 18:22:10|465|462.12|465|462.12|465|462.12|465|462.12|0
1649960540000|2022-04-14 18:22:20|464.79|461.91|464.38|461.5|465|462.12|464.38|461.5|0
1649960550000|2022-04-14 18:22:30|464.59|461.71|464.59|461.71|464.59|461.71|464.59|461.71|0
1649960560000|2022-04-14 18:22:40|464.38|461.5|463.97|461.09|464.59|461.71|463.97|461.09|0
1649960570000|2022-04-14 18:22:50|463.76|460.88|464.17|461.29|464.17|461.29|463.76|460.88|0
1649960580000|2022-04-14 18:23:00|463.97|461.09|464.38|461.5|464.38|461.5|463.97|461.09|0
1649960590000|2022-04-14 18:23:10|464.59|461.71|464.38|461.5|464.69|461.81|464.38|461.5|0
1649960610000|2022-04-14 18:23:30|464.17|461.29|464.27|461.39|464.27|461.39|464.17|461.29|0
1649960620000|2022-04-14 18:23:40|464.17|461.29|464.17|461.29|464.17|461.29|463.97|461.09|0
1649960630000|2022-04-14 18:23:50|463.97|461.09|463.14|460.26|463.97|461.09|463.14|460.26|0
1649960640000|2022-04-14 18:24:00|463.35|460.47|463.97|461.09|463.97|461.09|463.35|460.47|0
1649960650000|2022-04-14 18:24:10|463.55|460.67|463.97|461.09|463.97|461.09|463.35|460.47|0
1649960660000|2022-04-14 18:24:20|463.76|460.88|463.35|460.47|463.76|460.88|463.14|460.26|0
1649960670000|2022-04-14 18:24:30|463.55|460.67|463.14|460.26|463.55|460.67|463.14|460.26|0
1649960680000|2022-04-14 18:24:40|463.35|460.47|463.55|460.67|463.55|460.67|463.35|460.47|0
1649960690000|2022-04-14 18:24:50|463.35|460.47|463.35|460.47|463.55|460.67|463.35|460.47|0
1649960700000|2022-04-14 18:25:00|463.76|460.88|463.76|460.88|463.97|461.09|463.76|460.88|0
1649960710000|2022-04-14 18:25:10|463.55|460.67|463.14|460.26|463.55|460.67|463.14|460.26|0
1649960720000|2022-04-14 18:25:20|463.55|460.67|463.35|460.47|463.55|460.67|463.35|460.47|0
1649960730000|2022-04-14 18:25:30|463.14|460.26|463.34|460.46|463.34|460.46|463.14|460.26|0
1649960740000|2022-04-14 18:25:40|462.93|460.05|462.72|459.84|462.93|460.05|462.72|459.84|0
1649960750000|2022-04-14 18:25:50|463.14|460.26|463.14|460.26|463.14|460.26|462.93|460.05|0
1649960760000|2022-04-14 18:26:00|463.34|460.46|463.14|460.26|463.55|460.67|463.14|460.26|0
1649960770000|2022-04-14 18:26:10|463.24|460.36|463.14|460.26|463.34|460.46|463.14|460.26|0
1649960780000|2022-04-14 18:26:20|463.34|460.46|463.34|460.46|463.34|460.46|463.34|460.46|0
1649960790000|2022-04-14 18:26:30|463.14|460.26|463.96|461.08|463.96|461.08|463.14|460.26|0
1649960800000|2022-04-14 18:26:40|463.55|460.67|463.55|460.67|463.55|460.67|463.55|460.67|0
1649960810000|2022-04-14 18:26:50|463.34|460.46|463.14|460.26|463.34|460.46|463.14|460.26|0
1649960820000|2022-04-14 18:27:00|463.34|460.46|463.76|460.88|463.76|460.88|463.34|460.46|0
1649960830000|2022-04-14 18:27:10|463.55|460.67|463.55|460.67|463.76|460.88|463.55|460.67|0
1649960840000|2022-04-14 18:27:20|463.76|460.88|463.96|461.08|463.96|461.08|463.76|460.88|0
1649960850000|2022-04-14 18:27:30|464.17|461.29|463.96|461.08|464.17|461.29|463.76|460.88|0
1649960860000|2022-04-14 18:27:40|464.17|461.29|464.17|461.29|464.17|461.29|464.17|461.29|0
1649960870000|2022-04-14 18:27:50|464.38|461.5|464.17|461.29|464.38|461.5|464.17|461.29|0
1649960880000|2022-04-14 18:28:00|464.27|461.39|464.58|461.7|464.58|461.7|464.27|461.39|0
1649960890000|2022-04-14 18:28:10|464.79|461.91|465.2|462.32|465.2|462.32|464.79|461.91|0
1649960900000|2022-04-14 18:28:20|466.03|463.15|465.83|462.95|466.03|463.15|465.83|462.95|0
1649960910000|2022-04-14 18:28:30|465.62|462.74|465.83|462.95|465.83|462.95|465.62|462.74|0
1649960920000|2022-04-14 18:28:40|466.03|463.15|466.86|463.98|466.86|463.98|466.03|463.15|0
1649960930000|2022-04-14 18:28:50|466.65|463.77|466.96|464.08|466.96|464.08|466.65|463.77|0
1649960940000|2022-04-14 18:29:00|467.07|464.19|466.86|463.98|467.07|464.19|466.86|463.98|0
1649960950000|2022-04-14 18:29:10|467.07|464.19|467.07|464.19|467.28|464.4|467.07|464.19|0
1649960960000|2022-04-14 18:29:20|467.48|464.6|467.28|464.4|467.48|464.6|467.07|464.19|0
1649960970000|2022-04-14 18:29:30|467.07|464.19|466.65|463.77|467.07|464.19|466.65|463.77|0
1649960990000|2022-04-14 18:29:50|466.55|463.67|466.13|463.25|466.55|463.67|466.13|463.25|0
1649961000000|2022-04-14 18:30:00|466.45|463.57|466.45|463.57|466.45|463.57|466.24|463.36|0
1649961010000|2022-04-14 18:30:10|466.65|463.77|467.28|464.4|467.28|464.4|466.65|463.77|0
1649961020000|2022-04-14 18:30:20|467.07|464.19|467.79|464.91|467.79|464.91|467.07|464.19|0
1649961030000|2022-04-14 18:30:30|467.69|464.81|467.69|464.81|467.69|464.81|467.69|464.81|0
1649961040000|2022-04-14 18:30:40|467.48|464.6|467.9|465.02|467.9|465.02|467.48|464.6|0
1649961050000|2022-04-14 18:30:50|467.69|464.81|467.9|465.02|467.9|465.02|467.69|464.81|0
1649961060000|2022-04-14 18:31:00|468.1|465.22|467.9|465.02|468.1|465.22|467.9|465.02|0
1649961070000|2022-04-14 18:31:10|467.48|464.6|467.69|464.81|467.69|464.81|467.48|464.6|0
1649961080000|2022-04-14 18:31:20|467.07|464.19|467.69|464.81|467.69|464.81|467.07|464.19|0
1649961090000|2022-04-14 18:31:30|467.48|464.6|467.69|464.81|467.69|464.81|467.48|464.6|0
1649961100000|2022-04-14 18:31:40|468.1|465.22|467.17|464.29|468.1|465.22|467.17|464.29|0
1649961110000|2022-04-14 18:31:50|467.27|464.39|466.65|463.77|467.27|464.39|466.24|463.36|0
1649961120000|2022-04-14 18:32:00|466.45|463.57|467.07|464.19|467.07|464.19|466.45|463.57|0
1649961130000|2022-04-14 18:32:10|466.86|463.98|467.07|464.19|467.07|464.19|466.86|463.98|0
1649961140000|2022-04-14 18:32:20|466.86|463.98|466.86|463.98|466.86|463.98|466.65|463.77|0
1649961150000|2022-04-14 18:32:30|467.07|464.19|467.07|464.19|467.07|464.19|466.86|463.98|0
1649961160000|2022-04-14 18:32:40|466.86|463.98|466.96|464.08|466.96|464.08|466.86|463.98|0
1649961170000|2022-04-14 18:32:50|466.86|463.98|467.07|464.19|467.07|464.19|466.75|463.87|0
1649961180000|2022-04-14 18:33:00|466.75|463.87|466.44|463.56|466.75|463.87|466.44|463.56|0
1649961190000|2022-04-14 18:33:10|466.24|463.36|465.62|462.74|466.24|463.36|465.62|462.74|0
1649961200000|2022-04-14 18:33:20|465.41|462.53|464.99|462.11|465.41|462.53|464.99|462.11|0
1649961210000|2022-04-14 18:33:30|465.2|462.32|465.2|462.32|465.41|462.53|465.2|462.32|0
1649961220000|2022-04-14 18:33:40|463.55|460.67|462.93|460.05|463.55|460.67|462.93|460.05|0
1649961230000|2022-04-14 18:33:50|463.13|460.25|462.93|460.05|463.13|460.25|462.72|459.84|0
1649961240000|2022-04-14 18:34:00|462.1|459.22|462.31|459.43|462.51|459.63|462.1|459.22|0
1649961250000|2022-04-14 18:34:10|462.51|459.63|462.4|459.52|462.51|459.63|462.4|459.52|0
1649961260000|2022-04-14 18:34:20|462.51|459.63|462.72|459.84|462.72|459.84|462.51|459.63|0
1649961270000|2022-04-14 18:34:30|462.93|460.05|462.93|460.05|462.93|460.05|462.93|460.05|0
1649961280000|2022-04-14 18:34:40|463.34|460.46|463.55|460.67|463.96|461.08|463.34|460.46|0
1649961290000|2022-04-14 18:34:50|463.34|460.46|462.93|460.05|463.34|460.46|462.72|459.84|0
1649961300000|2022-04-14 18:35:00|462.82|459.94|462.72|459.84|463.13|460.25|462.72|459.84|0
1649961310000|2022-04-14 18:35:10|462.51|459.63|462.31|459.43|462.51|459.63|462.31|459.43|0
1649961320000|2022-04-14 18:35:20|462.1|459.22|462.1|459.22|462.2|459.32|462.1|459.22|0
1649961330000|2022-04-14 18:35:30|462.31|459.43|462.92|460.04|462.92|460.04|462.3|459.42|0
1649961340000|2022-04-14 18:35:40|462.51|459.63|462.92|460.04|462.92|460.04|462.51|459.63|0
1649961350000|2022-04-14 18:35:50|462.72|459.84|462.51|459.63|462.72|459.84|462.3|459.42|0
1649961360000|2022-04-14 18:36:00|462.92|460.04|462.51|459.63|462.92|460.04|462.51|459.63|0
1649961370000|2022-04-14 18:36:10|462.61|459.73|462.72|459.84|462.92|460.04|462.51|459.63|0
1649961380000|2022-04-14 18:36:20|462.82|459.94|463.13|460.25|463.23|460.35|462.82|459.94|0
1649961390000|2022-04-14 18:36:30|462.72|459.84|462.72|459.84|462.72|459.84|462.72|459.84|0
1649961400000|2022-04-14 18:36:40|462.92|460.04|463.13|460.25|463.13|460.25|462.92|460.04|0
1649961410000|2022-04-14 18:36:50|463.34|460.46|463.13|460.25|463.34|460.46|463.13|460.25|0
1649961420000|2022-04-14 18:37:00|463.34|460.46|463.13|460.25|463.64|460.76|463.13|460.25|0
1649961430000|2022-04-14 18:37:10|462.92|460.04|462.51|459.63|462.92|460.04|462.51|459.63|0
1649961440000|2022-04-14 18:37:20|462.72|459.84|462.92|460.04|462.92|460.04|462.72|459.84|0
1649961450000|2022-04-14 18:37:30|462.72|459.84|462.92|460.04|462.92|460.04|462.72|459.84|0
1649961460000|2022-04-14 18:37:40|462.72|459.84|463.13|460.25|463.34|460.46|462.72|459.84|0
1649961470000|2022-04-14 18:37:50|463.23|460.35|462.51|459.63|463.23|460.35|462.51|459.63|0
1649961480000|2022-04-14 18:38:00|462.72|459.84|462.3|459.42|462.72|459.84|462.3|459.42|0
1649961490000|2022-04-14 18:38:10|462.51|459.63|462.3|459.42|462.51|459.63|462.3|459.42|0
1649961500000|2022-04-14 18:38:20|462.4|459.52|462.3|459.42|462.4|459.52|462.3|459.42|0
1649961510000|2022-04-14 18:38:30|462.1|459.22|462.1|459.22|462.1|459.22|462.1|459.22|0
1649961520000|2022-04-14 18:38:40|462.3|459.42|462.4|459.52|462.51|459.63|462.3|459.42|0
1649961530000|2022-04-14 18:38:50|462.51|459.63|462.3|459.42|462.51|459.63|462.3|459.42|0
1649961540000|2022-04-14 18:39:00|462.51|459.63|462.51|459.63|462.51|459.63|462.3|459.42|0
1649961550000|2022-04-14 18:39:10|462.3|459.42|462.3|459.42|462.3|459.42|462.3|459.42|0
1649961560000|2022-04-14 18:39:20|462.51|459.63|462.51|459.63|462.51|459.63|462.51|459.63|0
1649961570000|2022-04-14 18:39:30|462.3|459.42|461.27|458.39|462.3|459.42|461.06|458.18|0
1649961580000|2022-04-14 18:39:40|461.48|458.6|461.68|458.8|461.68|458.8|461.48|458.6|0
1649961590000|2022-04-14 18:39:50|462.1|459.22|461.89|459.01|462.1|459.22|461.89|459.01|0
1649961600000|2022-04-14 18:40:00|462.1|459.22|461.89|459.01|462.3|459.42|461.89|459.01|0
1649961610000|2022-04-14 18:40:10|462.1|459.22|462.3|459.42|462.3|459.42|462.1|459.22|0
1649961620000|2022-04-14 18:40:20|462.51|459.63|462.92|460.04|462.92|460.04|462.51|459.63|0
1649961630000|2022-04-14 18:40:30|462.3|459.42|462.51|459.63|462.51|459.63|462.3|459.42|0
1649961640000|2022-04-14 18:40:40|462.61|459.73|462.3|459.42|462.61|459.73|462.09|459.21|0
1649961650000|2022-04-14 18:40:50|462.92|460.04|462.71|459.83|462.92|460.04|462.71|459.83|0
1649961660000|2022-04-14 18:41:00|462.92|460.04|462.71|459.83|462.92|460.04|462.71|459.83|0
1649961670000|2022-04-14 18:41:10|462.51|459.63|462.51|459.63|462.71|459.83|462.51|459.63|0
1649961680000|2022-04-14 18:41:20|462.71|459.83|462.4|459.52|462.71|459.83|462.3|459.42|0
1649961690000|2022-04-14 18:41:30|462.51|459.63|462.3|459.42|462.51|459.63|462.09|459.21|0
1649961700000|2022-04-14 18:41:40|462.51|459.63|462.71|459.83|462.71|459.83|462.51|459.63|0
1649961710000|2022-04-14 18:41:50|462.92|460.04|462.71|459.83|462.92|460.04|462.71|459.83|0
1649961720000|2022-04-14 18:42:00|462.3|459.42|462.61|459.73|462.71|459.83|462.3|459.42|0
1649961730000|2022-04-14 18:42:10|462.51|459.63|463.13|460.25|463.13|460.25|462.51|459.63|0
1649961740000|2022-04-14 18:42:20|462.92|460.04|463.13|460.25|463.13|460.25|462.92|460.04|0
1649961750000|2022-04-14 18:42:30|462.92|460.04|463.33|460.45|463.33|460.45|462.92|460.04|0
1649961760000|2022-04-14 18:42:40|463.43|460.55|463.13|460.25|463.54|460.66|463.13|460.25|0
1649961770000|2022-04-14 18:42:50|462.92|460.04|462.71|459.83|462.92|460.04|462.71|459.83|0
1649961780000|2022-04-14 18:43:00|462.51|459.63|462.51|459.63|462.51|459.63|462.3|459.42|0
1649961790000|2022-04-14 18:43:10|462.71|459.83|462.92|460.04|462.92|460.04|462.51|459.63|0
1649961800000|2022-04-14 18:43:20|463.02|460.14|462.71|459.83|463.02|460.14|462.71|459.83|0
1649961810000|2022-04-14 18:43:30|462.92|460.04|462.92|460.04|462.92|460.04|462.92|460.04|0
1649961820000|2022-04-14 18:43:40|462.71|459.83|462.92|460.04|463.02|460.14|462.71|459.83|0
1649961830000|2022-04-14 18:43:50|462.71|459.83|462.92|460.04|462.92|460.04|462.71|459.83|0
1649961840000|2022-04-14 18:44:00|463.13|460.25|462.71|459.83|463.13|460.25|462.71|459.83|0
1649961850000|2022-04-14 18:44:10|462.92|460.04|462.92|460.04|462.92|460.04|462.71|459.83|0
1649961860000|2022-04-14 18:44:20|463.02|460.14|463.13|460.25|463.13|460.25|462.92|460.04|0
1649961870000|2022-04-14 18:44:30|462.92|460.04|462.81|459.93|463.13|460.25|462.81|459.93|0
1649961880000|2022-04-14 18:44:40|462.92|460.04|462.81|459.93|463.13|460.25|462.71|459.83|0
1649961890000|2022-04-14 18:44:50|462.92|460.04|463.13|460.25|463.13|460.25|462.92|460.04|0
1649961900000|2022-04-14 18:45:00|463.02|460.14|463.12|460.24|463.12|460.24|462.92|460.04|0
1649961910000|2022-04-14 18:45:10|463.33|460.45|463.54|460.66|463.54|460.66|463.33|460.45|0
1649961920000|2022-04-14 18:45:20|463.95|461.07|464.16|461.28|464.16|461.28|463.95|461.07|0
1649961930000|2022-04-14 18:45:30|464.37|461.49|463.74|460.86|464.37|461.49|463.74|460.86|0
1649961940000|2022-04-14 18:45:40|463.54|460.66|463.12|460.24|463.54|460.66|463.12|460.24|0
1649961950000|2022-04-14 18:45:50|463.54|460.66|463.33|460.45|463.54|460.66|463.33|460.45|0
1649961960000|2022-04-14 18:46:00|462.3|459.42|461.47|458.59|462.5|459.62|461.47|458.59|0
1649961970000|2022-04-14 18:46:10|461.68|458.8|461.88|459|461.88|459|461.68|458.8|0
1649961980000|2022-04-14 18:46:20|462.09|459.21|462.09|459.21|462.3|459.42|461.88|459|0
1649961990000|2022-04-14 18:46:30|462.19|459.31|462.09|459.21|462.19|459.31|462.09|459.21|0
1649962000000|2022-04-14 18:46:40|461.88|459|461.88|459|461.88|459|461.88|459|0
1649962010000|2022-04-14 18:46:50|462.09|459.21|462.71|459.83|462.71|459.83|462.09|459.21|0
1649962020000|2022-04-14 18:47:00|462.5|459.62|462.5|459.62|462.71|459.83|462.3|459.42|0
1649962030000|2022-04-14 18:47:10|462.71|459.83|462.4|459.52|462.71|459.83|462.3|459.42|0
1649962040000|2022-04-14 18:47:20|462.81|459.93|463.33|460.45|463.33|460.45|462.71|459.83|0
1649962050000|2022-04-14 18:47:30|463.12|460.24|463.33|460.45|463.33|460.45|463.12|460.24|0
1649962060000|2022-04-14 18:47:40|462.92|460.04|462.92|460.04|463.12|460.24|462.92|460.04|0
1649962070000|2022-04-14 18:47:50|462.5|459.62|462.92|460.04|462.92|460.04|462.5|459.62|0
1649962080000|2022-04-14 18:48:00|462.71|459.83|463.12|460.24|463.12|460.24|462.71|459.83|0
1649962090000|2022-04-14 18:48:10|463.33|460.45|462.81|459.93|463.33|460.45|462.81|459.93|0
1649962100000|2022-04-14 18:48:20|462.92|460.04|463.12|460.24|463.12|460.24|462.92|460.04|0
1649962110000|2022-04-14 18:48:30|462.92|460.04|462.71|459.83|463.12|460.24|462.71|459.83|0
1649962120000|2022-04-14 18:48:40|462.81|459.93|463.12|460.24|463.33|460.45|462.81|459.93|0
1649962130000|2022-04-14 18:48:50|462.92|460.04|463.12|460.24|463.12|460.24|462.92|460.04|0
1649962140000|2022-04-14 18:49:00|463.33|460.45|463.33|460.45|463.33|460.45|463.12|460.24|0
1649962150000|2022-04-14 18:49:10|463.12|460.24|462.92|460.04|463.12|460.24|462.71|459.83|0
1649962160000|2022-04-14 18:49:20|462.71|459.83|462.92|460.04|462.92|460.04|462.71|459.83|0
1649962170000|2022-04-14 18:49:30|463.12|460.24|462.92|460.04|463.12|460.24|462.92|460.04|0
1649962180000|2022-04-14 18:49:40|462.81|459.93|462.39|459.51|462.81|459.93|462.39|459.51|0
1649962190000|2022-04-14 18:49:50|462.6|459.72|462.71|459.83|462.71|459.83|462.5|459.62|0
1649962200000|2022-04-14 18:50:00|462.91|460.03|462.91|460.03|462.91|460.03|462.91|460.03|0
1649962210000|2022-04-14 18:50:10|462.81|459.93|463.33|460.45|463.33|460.45|462.81|459.93|0
1649962220000|2022-04-14 18:50:20|462.91|460.03|463.22|460.34|463.22|460.34|462.91|460.03|0
1649962230000|2022-04-14 18:50:30|463.12|460.24|462.91|460.03|463.12|460.24|462.91|460.03|0
1649962240000|2022-04-14 18:50:40|462.71|459.83|462.6|459.72|462.71|459.83|462.5|459.62|0
1649962250000|2022-04-14 18:50:50|462.71|459.83|462.71|459.83|462.91|460.03|462.71|459.83|0
1649962260000|2022-04-14 18:51:00|462.91|460.03|463.12|460.24|463.12|460.24|462.91|460.03|0
1649962270000|2022-04-14 18:51:10|462.91|460.03|462.91|460.03|462.91|460.03|462.71|459.83|0
1649962280000|2022-04-14 18:51:20|462.5|459.62|462.6|459.72|462.6|459.72|462.5|459.62|0
1649962290000|2022-04-14 18:51:30|462.71|459.83|462.6|459.72|462.91|460.03|462.6|459.72|0
1649962300000|2022-04-14 18:51:40|462.71|459.83|462.91|460.03|462.91|460.03|462.71|459.83|0
1649962310000|2022-04-14 18:51:50|462.81|459.93|462.09|459.21|462.81|459.93|462.09|459.21|0
1649962320000|2022-04-14 18:52:00|461.88|459|461.47|458.59|461.88|459|461.47|458.59|0
1649962330000|2022-04-14 18:52:10|461.88|459|460.85|457.97|461.88|459|460.85|457.97|0
1649962340000|2022-04-14 18:52:20|460.64|457.76|460.44|457.56|460.64|457.76|460.23|457.35|0
1649962350000|2022-04-14 18:52:30|460.64|457.76|459.82|456.94|460.64|457.76|459.82|456.94|0
1649962360000|2022-04-14 18:52:40|459.61|456.73|460.02|457.14|460.23|457.35|459.61|456.73|0
1649962370000|2022-04-14 18:52:50|460.44|457.56|460.64|457.76|460.64|457.76|460.44|457.56|0
1649962380000|2022-04-14 18:53:00|460.44|457.56|458.99|456.11|460.44|457.56|458.99|456.11|0
1649962390000|2022-04-14 18:53:10|458.79|455.91|458.79|455.91|458.79|455.91|458.58|455.7|0
1649962400000|2022-04-14 18:53:20|458.58|455.7|458.37|455.49|458.58|455.7|458.17|455.29|0
1649962410000|2022-04-14 18:53:30|458.58|455.7|458.17|455.29|458.58|455.7|458.17|455.29|0
1649962420000|2022-04-14 18:53:40|458.37|455.49|458.27|455.39|458.58|455.7|458.27|455.39|0
1649962430000|2022-04-14 18:53:50|458.37|455.49|458.06|455.18|458.37|455.49|458.06|455.18|0
1649962440000|2022-04-14 18:54:00|458.17|455.29|456.73|453.85|458.17|455.29|456.73|453.85|0
1649962450000|2022-04-14 18:54:10|456.93|454.05|456.73|453.85|456.93|454.05|456.52|453.64|0
1649962460000|2022-04-14 18:54:20|456.52|453.64|456.52|453.64|456.62|453.74|456.32|453.44|0
1649962470000|2022-04-14 18:54:30|456.32|453.44|456.32|453.44|456.32|453.44|456.32|453.44|0
1649962490000|2022-04-14 18:54:50|455.7|452.82|456.11|453.23|456.11|453.23|455.49|452.61|0
1649962500000|2022-04-14 18:55:00|456.32|453.44|455.7|452.82|456.32|453.44|455.7|452.82|0
1649962510000|2022-04-14 18:55:10|455.9|453.02|455.49|452.61|455.9|453.02|455.49|452.61|0
1649962520000|2022-04-14 18:55:20|455.7|452.82|455.29|452.41|455.7|452.82|455.29|452.41|0
1649962530000|2022-04-14 18:55:30|455.49|452.61|454.88|452|455.49|452.61|454.88|452|0
1649962540000|2022-04-14 18:55:40|454.26|451.38|454.67|451.79|454.67|451.79|454.26|451.38|0
1649962550000|2022-04-14 18:55:50|454.47|451.59|454.47|451.59|454.67|451.79|454.47|451.59|0
1649962560000|2022-04-14 18:56:00|454.67|451.79|454.56|451.68|454.67|451.79|454.47|451.59|0
1649962570000|2022-04-14 18:56:10|454.47|451.59|454.26|451.38|454.47|451.59|454.26|451.38|0
1649962580000|2022-04-14 18:56:20|454.67|451.79|455.08|452.2|455.08|452.2|454.67|451.79|0
1649962590000|2022-04-14 18:56:30|454.97|452.09|455.08|452.2|455.08|452.2|454.67|451.79|0
1649962600000|2022-04-14 18:56:40|454.88|452|454.88|452|455.08|452.2|454.88|452|0
1649962610000|2022-04-14 18:56:50|454.67|451.79|454.67|451.79|454.67|451.79|454.46|451.58|0
1649962620000|2022-04-14 18:57:00|454.88|452|454.88|452|454.88|452|454.67|451.79|0
1649962630000|2022-04-14 18:57:10|455.08|452.2|454.88|452|455.08|452.2|454.88|452|0
1649962640000|2022-04-14 18:57:20|454.67|451.79|454.88|452|454.88|452|454.67|451.79|0
1649962650000|2022-04-14 18:57:30|454.05|451.17|454.05|451.17|454.05|451.17|454.05|451.17|0
1649962660000|2022-04-14 18:57:40|454.26|451.38|454.26|451.38|454.26|451.38|454.26|451.38|0
1649962670000|2022-04-14 18:57:50|454.05|451.17|454.05|451.17|454.05|451.17|454.05|451.17|0
1649962680000|2022-04-14 18:58:00|453.95|451.07|453.95|451.07|453.95|451.07|453.95|451.07|0
1649962690000|2022-04-14 18:58:10|453.85|450.97|453.85|450.97|454.05|451.17|453.44|450.56|0
1649962700000|2022-04-14 18:58:20|453.64|450.76|453.64|450.76|453.64|450.76|453.64|450.76|0
1649962710000|2022-04-14 18:58:30|453.85|450.97|453.95|451.07|453.95|451.07|453.85|450.97|0
1649962720000|2022-04-14 18:58:40|453.64|450.76|453.64|450.76|453.85|450.97|453.64|450.76|0
1649962730000|2022-04-14 18:58:50|453.85|450.97|453.85|450.97|453.85|450.97|453.85|450.97|0
1649962740000|2022-04-14 18:59:00|454.05|451.17|454.05|451.17|454.15|451.27|454.05|451.17|0
1649962750000|2022-04-14 18:59:10|454.46|451.58|454.46|451.58|454.87|451.99|454.46|451.58|0
1649962760000|2022-04-14 18:59:20|454.26|451.38|454.05|451.17|454.26|451.38|454.05|451.17|0
1649962770000|2022-04-14 18:59:30|454.26|451.38|454.05|451.17|454.26|451.38|454.05|451.17|0
1649962780000|2022-04-14 18:59:40|453.85|450.97|453.44|450.56|453.85|450.97|453.23|450.35|0
1649962790000|2022-04-14 18:59:50|453.23|450.35|453.44|450.56|453.44|450.56|453.23|450.35|0
1649962800000|2022-04-14 19:00:00|453.23|450.35|453.03|450.15|453.23|450.35|453.03|450.15|0
1649962810000|2022-04-14 19:00:10|452.82|449.94|452.62|449.74|452.82|449.94|452.62|449.74|0
1649962820000|2022-04-14 19:00:20|452.82|449.94|452.82|449.94|453.03|450.15|452.82|449.94|0
1649962830000|2022-04-14 19:00:30|453.03|450.15|453.03|450.15|453.03|450.15|452.82|449.94|0
1649962840000|2022-04-14 19:00:40|452.08|449.2|451.87|448.99|452.08|449.2|451.87|448.99|0
1649962850000|2022-04-14 19:00:50|452.08|449.2|453.52|450.64|453.73|450.85|452.08|449.2|0
1649962860000|2022-04-14 19:01:00|453.32|450.44|452.91|450.03|453.32|450.44|452.7|449.82|0
1649962870000|2022-04-14 19:01:10|453.11|450.23|452.91|450.03|453.11|450.23|452.91|450.03|0
1649962880000|2022-04-14 19:01:20|452.7|449.82|452.7|449.82|452.7|449.82|452.7|449.82|0
1649962890000|2022-04-14 19:01:30|452.5|449.62|452.7|449.82|452.7|449.82|452.5|449.62|0
1649962900000|2022-04-14 19:01:40|452.91|450.03|452.91|450.03|453.11|450.23|452.91|450.03|0
1649962910000|2022-04-14 19:01:50|453.11|450.23|453.11|450.23|453.11|450.23|453.11|450.23|0
1649962920000|2022-04-14 19:02:00|453|450.12|453.11|450.23|453.11|450.23|453|450.12|0
1649962930000|2022-04-14 19:02:10|453.31|450.43|453.52|450.64|453.52|450.64|453.31|450.43|0
1649962940000|2022-04-14 19:02:20|453.31|450.43|453.93|451.05|453.93|451.05|453.11|450.23|0
1649962950000|2022-04-14 19:02:30|453.72|450.84|454.13|451.25|454.34|451.46|453.72|450.84|0
1649962960000|2022-04-14 19:02:40|454.34|451.46|455.16|452.28|455.16|452.28|454.34|451.46|0
1649962970000|2022-04-14 19:02:50|454.95|452.07|455.46|452.58|455.46|452.58|454.95|452.07|0
1649962980000|2022-04-14 19:03:00|455.36|452.48|455.98|453.1|455.98|453.1|455.36|452.48|0
1649962990000|2022-04-14 19:03:10|456.18|453.3|456.18|453.3|456.18|453.3|455.98|453.1|0
1649963000000|2022-04-14 19:03:20|456.39|453.51|455.98|453.1|456.6|453.72|455.98|453.1|0
1649963010000|2022-04-14 19:03:30|456.18|453.3|456.6|453.72|456.6|453.72|456.18|453.3|0
1649963020000|2022-04-14 19:03:40|456.8|453.92|456.18|453.3|456.8|453.92|456.18|453.3|0
1649963030000|2022-04-14 19:03:50|455.36|452.48|455.36|452.48|455.57|452.69|455.36|452.48|0
1649963040000|2022-04-14 19:04:00|455.16|452.28|455.36|452.48|455.57|452.69|455.16|452.28|0
1649963050000|2022-04-14 19:04:10|455.57|452.69|455.77|452.89|455.77|452.89|455.57|452.69|0
1649963060000|2022-04-14 19:04:20|455.57|452.69|455.36|452.48|455.57|452.69|455.36|452.48|0
1649963070000|2022-04-14 19:04:30|455.16|452.28|454.95|452.07|455.36|452.48|454.95|452.07|0
1649963080000|2022-04-14 19:04:40|455.16|452.28|455.16|452.28|455.16|452.28|455.16|452.28|0
1649963090000|2022-04-14 19:04:50|454.95|452.07|455.16|452.28|455.26|452.38|454.95|452.07|0
1649963100000|2022-04-14 19:05:00|455.36|452.48|454.95|452.07|455.36|452.48|454.95|452.07|0
1649963110000|2022-04-14 19:05:10|455.36|452.48|454.95|452.07|455.36|452.48|454.95|452.07|0
1649963120000|2022-04-14 19:05:20|455.05|452.17|455.36|452.48|455.57|452.69|455.05|452.17|0
1649963130000|2022-04-14 19:05:30|454.95|452.07|454.85|451.97|455.16|452.28|454.85|451.97|0
1649963140000|2022-04-14 19:05:40|454.95|452.07|455.36|452.48|455.36|452.48|454.95|452.07|0
1649963150000|2022-04-14 19:05:50|455.16|452.28|455.36|452.48|455.36|452.48|455.16|452.28|0
1649963160000|2022-04-14 19:06:00|455.26|452.38|455.36|452.48|455.36|452.48|455.16|452.28|0
1649963170000|2022-04-14 19:06:10|455.77|452.89|455.98|453.1|455.98|453.1|455.77|452.89|0
1649963180000|2022-04-14 19:06:20|455.77|452.89|455.77|452.89|455.98|453.1|455.77|452.89|0
1649963190000|2022-04-14 19:06:30|455.98|453.1|455.57|452.69|456.39|453.51|455.57|452.69|0
1649963200000|2022-04-14 19:06:40|455.67|452.79|455.77|452.89|455.77|452.89|455.57|452.69|0
1649963210000|2022-04-14 19:06:50|455.57|452.69|455.57|452.69|455.57|452.69|455.57|452.69|0
1649963220000|2022-04-14 19:07:00|455.36|452.48|455.66|452.78|455.66|452.78|455.36|452.48|0
1649963230000|2022-04-14 19:07:10|455.57|452.69|455.16|452.28|455.57|452.69|455.16|452.28|0
1649963240000|2022-04-14 19:07:20|454.95|452.07|454.13|451.25|454.95|452.07|454.13|451.25|0
1649963250000|2022-04-14 19:07:30|454.34|451.46|453.72|450.84|454.34|451.46|453.72|450.84|0
1649963260000|2022-04-14 19:07:40|454.34|451.46|454.95|452.07|454.95|452.07|454.13|451.25|0
1649963270000|2022-04-14 19:07:50|454.75|451.87|454.13|451.25|454.75|451.87|454.13|451.25|0
1649963280000|2022-04-14 19:08:00|454.54|451.66|454.33|451.45|454.54|451.66|454.33|451.45|0
1649963290000|2022-04-14 19:08:10|454.13|451.25|453.52|450.64|454.13|451.25|453.31|450.43|0
1649963300000|2022-04-14 19:08:20|453.31|450.43|452.9|450.02|453.31|450.43|452.9|450.02|0
1649963310000|2022-04-14 19:08:30|452.7|449.82|453.11|450.23|453.11|450.23|452.7|449.82|0
1649963320000|2022-04-14 19:08:40|452.9|450.02|453.2|450.32|453.2|450.32|452.9|450.02|0
1649963330000|2022-04-14 19:08:50|453.31|450.43|453.51|450.63|453.51|450.63|453.31|450.43|0
1649963340000|2022-04-14 19:09:00|453.31|450.43|453.1|450.22|453.31|450.43|453.1|450.22|0
1649963350000|2022-04-14 19:09:10|452.9|450.02|452.9|450.02|453.31|450.43|452.9|450.02|0
1649963360000|2022-04-14 19:09:20|453.1|450.22|452.9|450.02|453.1|450.22|452.9|450.02|0
1649963370000|2022-04-14 19:09:30|452.7|449.82|452.9|450.02|452.9|450.02|452.69|449.81|0
1649963380000|2022-04-14 19:09:40|452.69|449.81|451.67|448.79|452.69|449.81|451.67|448.79|0
1649963390000|2022-04-14 19:09:50|450.85|447.97|450.85|447.97|450.95|448.07|450.85|447.97|0
1649963400000|2022-04-14 19:10:00|451.26|448.38|451.88|449|451.88|449|451.26|448.38|0
1649963410000|2022-04-14 19:10:10|451.26|448.38|450.44|447.56|451.26|448.38|450.44|447.56|0
1649963420000|2022-04-14 19:10:20|450.85|447.97|450.65|447.77|450.85|447.97|450.44|447.56|0
1649963430000|2022-04-14 19:10:30|450.85|447.97|451.06|448.18|451.06|448.18|450.44|447.56|0
1649963440000|2022-04-14 19:10:40|451.26|448.38|451.06|448.18|451.26|448.38|451.06|448.18|0
1649963450000|2022-04-14 19:10:50|450.85|447.97|450.85|447.97|451.06|448.18|450.85|447.97|0
1649963460000|2022-04-14 19:11:00|450.24|447.36|450.65|447.77|450.65|447.77|450.24|447.36|0
1649963470000|2022-04-14 19:11:10|451.26|448.38|450.65|447.77|451.26|448.38|450.65|447.77|0
1649963480000|2022-04-14 19:11:20|450.85|447.97|451.47|448.59|451.47|448.59|450.85|447.97|0
1649963490000|2022-04-14 19:11:30|451.67|448.79|451.87|448.99|451.87|448.99|451.47|448.59|0
1649963500000|2022-04-14 19:11:40|452.28|449.4|452.08|449.2|452.49|449.61|452.08|449.2|0
1649963510000|2022-04-14 19:11:50|451.87|448.99|451.26|448.38|451.87|448.99|451.26|448.38|0
1649963520000|2022-04-14 19:12:00|451.06|448.18|451.87|448.99|451.87|448.99|451.06|448.18|0
1649963530000|2022-04-14 19:12:10|452.08|449.2|452.49|449.61|452.49|449.61|451.67|448.79|0
1649963540000|2022-04-14 19:12:20|452.28|449.4|452.18|449.3|452.28|449.4|451.87|448.99|0
1649963550000|2022-04-14 19:12:30|452.28|449.4|452.69|449.81|452.69|449.81|452.28|449.4|0
1649963560000|2022-04-14 19:12:40|452.49|449.61|451.67|448.79|452.49|449.61|451.67|448.79|0
1649963570000|2022-04-14 19:12:50|451.46|448.58|451.56|448.68|451.56|448.68|451.26|448.38|0
1649963580000|2022-04-14 19:13:00|451.26|448.38|451.06|448.18|451.46|448.58|451.06|448.18|0
1649963590000|2022-04-14 19:13:10|451.26|448.38|451.26|448.38|451.26|448.38|451.26|448.38|0
1649963600000|2022-04-14 19:13:20|451.06|448.18|451.67|448.79|451.67|448.79|451.06|448.18|0
1649963610000|2022-04-14 19:13:30|451.46|448.58|451.46|448.58|451.46|448.58|451.46|448.58|0
1649963620000|2022-04-14 19:13:40|451.26|448.38|451.26|448.38|451.67|448.79|451.26|448.38|0
1649963630000|2022-04-14 19:13:50|451.46|448.58|451.67|448.79|451.67|448.79|451.46|448.58|0
1649963640000|2022-04-14 19:14:00|452.08|449.2|451.87|448.99|452.08|449.2|451.67|448.79|0
1649963650000|2022-04-14 19:14:10|452.08|449.2|452.69|449.81|452.69|449.81|452.08|449.2|0
1649963660000|2022-04-14 19:14:20|452.49|449.61|452.28|449.4|452.49|449.61|452.28|449.4|0
1649963670000|2022-04-14 19:14:30|452.49|449.61|452.49|449.61|452.49|449.61|452.28|449.4|0
1649963680000|2022-04-14 19:14:40|452.28|449.4|452.69|449.81|452.69|449.81|452.28|449.4|0
1649963690000|2022-04-14 19:14:50|452.49|449.61|452.49|449.61|452.69|449.81|452.28|449.4|0
1649963700000|2022-04-14 19:15:00|452.9|450.02|453.1|450.22|453.1|450.22|452.9|450.02|0
1649963710000|2022-04-14 19:15:10|453.31|450.43|453.31|450.43|453.51|450.63|453.1|450.22|0
1649963720000|2022-04-14 19:15:20|453.51|450.63|453.51|450.63|453.92|451.04|453.51|450.63|0
1649963730000|2022-04-14 19:15:30|453.92|451.04|454.33|451.45|454.33|451.45|453.71|450.83|0
1649963740000|2022-04-14 19:15:40|454.53|451.65|454.12|451.24|454.53|451.65|453.92|451.04|0
1649963750000|2022-04-14 19:15:50|454.33|451.45|454.33|451.45|454.33|451.45|454.33|451.45|0
1649963760000|2022-04-14 19:16:00|453.92|451.04|454.63|451.75|454.63|451.75|453.71|450.83|0
1649963770000|2022-04-14 19:16:10|454.53|451.65|455.97|453.09|455.97|453.09|454.53|451.65|0
1649963780000|2022-04-14 19:16:20|456.38|453.5|456.59|453.71|456.59|453.71|456.18|453.3|0
1649963790000|2022-04-14 19:16:30|457.41|454.53|457.92|455.04|457.92|455.04|457.2|454.32|0
1649963800000|2022-04-14 19:16:40|458.02|455.14|458.02|455.14|458.44|455.56|458.02|455.14|0
1649963810000|2022-04-14 19:16:50|458.44|455.56|458.44|455.56|458.44|455.56|458.23|455.35|0
1649963820000|2022-04-14 19:17:00|458.64|455.76|458.23|455.35|458.64|455.76|458.23|455.35|0
1649963830000|2022-04-14 19:17:10|458.02|455.14|457.82|454.94|458.02|455.14|457.82|454.94|0
1649963840000|2022-04-14 19:17:20|457.61|454.73|456.59|453.71|457.61|454.73|456.59|453.71|0
1649963850000|2022-04-14 19:17:30|456.79|453.91|457.2|454.32|457.2|454.32|456.79|453.91|0
1649963860000|2022-04-14 19:17:40|457|454.12|456.59|453.71|457|454.12|456.38|453.5|0
1649963870000|2022-04-14 19:17:50|456.38|453.5|456.17|453.29|456.38|453.5|456.17|453.29|0
1649963880000|2022-04-14 19:18:00|456.59|453.71|456.38|453.5|456.59|453.71|455.97|453.09|0
1649963890000|2022-04-14 19:18:10|456.17|453.29|456.17|453.29|456.38|453.5|456.17|453.29|0
1649963900000|2022-04-14 19:18:20|456.38|453.5|455.76|452.88|456.38|453.5|455.76|452.88|0
1649963910000|2022-04-14 19:18:30|455.97|453.09|455.97|453.09|456.17|453.29|455.97|453.09|0
1649963920000|2022-04-14 19:18:40|456.38|453.5|456.38|453.5|456.48|453.6|456.38|453.5|0
1649963930000|2022-04-14 19:18:50|456.17|453.29|455.97|453.09|456.17|453.29|455.97|453.09|0
1649963940000|2022-04-14 19:19:00|455.76|452.88|455.56|452.68|455.76|452.88|455.56|452.68|0
1649963950000|2022-04-14 19:19:10|455.97|453.09|456.79|453.91|456.79|453.91|455.76|452.88|0
1649963960000|2022-04-14 19:19:20|457.2|454.32|456.58|453.7|457.2|454.32|456.58|453.7|0
1649963980000|2022-04-14 19:19:40|456.89|454.01|457.61|454.73|457.61|454.73|456.89|454.01|0
1649963990000|2022-04-14 19:19:50|457.82|454.94|458.02|455.14|458.23|455.35|457.82|454.94|0
1649964000000|2022-04-14 19:20:00|457.82|454.94|458.23|455.35|458.43|455.55|457.82|454.94|0
1649964010000|2022-04-14 19:20:10|458.84|455.96|458.23|455.35|458.84|455.96|458.23|455.35|0
1649964020000|2022-04-14 19:20:20|457.61|454.73|458.02|455.14|458.02|455.14|457.61|454.73|0
1649964030000|2022-04-14 19:20:30|458.84|455.96|458.23|455.35|458.84|455.96|458.02|455.14|0
1649964040000|2022-04-14 19:20:40|458.64|455.76|458.43|455.55|458.64|455.76|458.43|455.55|0
1649964050000|2022-04-14 19:20:50|458.64|455.76|458.23|455.35|458.64|455.76|458.23|455.35|0
1649964060000|2022-04-14 19:21:00|457.82|454.94|456.99|454.11|457.82|454.94|456.58|453.7|0
1649964070000|2022-04-14 19:21:10|456.79|453.91|456.79|453.91|456.79|453.91|456.58|453.7|0
1649964080000|2022-04-14 19:21:20|457.2|454.32|458.02|455.14|458.02|455.14|457.2|454.32|0
1649964090000|2022-04-14 19:21:30|458.12|455.24|457.4|454.52|458.12|455.24|457.4|454.52|0
1649964100000|2022-04-14 19:21:40|457.2|454.32|457.2|454.32|457.4|454.52|456.99|454.11|0
1649964110000|2022-04-14 19:21:50|456.99|454.11|457.2|454.32|457.2|454.32|456.99|454.11|0
1649964120000|2022-04-14 19:22:00|457.61|454.73|457.61|454.73|457.61|454.73|457.2|454.32|0
1649964130000|2022-04-14 19:22:10|457.4|454.52|457.4|454.52|457.4|454.52|457.4|454.52|0
1649964140000|2022-04-14 19:22:20|457.61|454.73|457.2|454.32|457.61|454.73|457.2|454.32|0
1649964150000|2022-04-14 19:22:30|457.4|454.52|457.61|454.73|457.71|454.83|457.4|454.52|0
1649964160000|2022-04-14 19:22:40|458.02|455.14|457.4|454.52|458.02|455.14|457.4|454.52|0
1649964170000|2022-04-14 19:22:50|457.61|454.73|457.71|454.83|457.81|454.93|457.61|454.73|0
1649964180000|2022-04-14 19:23:00|457.61|454.73|457.71|454.83|457.71|454.83|457.61|454.73|0
1649964190000|2022-04-14 19:23:10|457.61|454.73|456.58|453.7|457.61|454.73|456.58|453.7|0
1649964200000|2022-04-14 19:23:20|456.38|453.5|456.17|453.29|456.38|453.5|456.17|453.29|0
1649964210000|2022-04-14 19:23:30|456.38|453.5|456.38|453.5|456.68|453.8|456.38|453.5|0
1649964220000|2022-04-14 19:23:40|456.58|453.7|455.97|453.09|456.58|453.7|455.97|453.09|0
1649964230000|2022-04-14 19:23:50|456.38|453.5|456.79|453.91|456.79|453.91|456.38|453.5|0
1649964240000|2022-04-14 19:24:00|456.58|453.7|456.99|454.11|456.99|454.11|456.58|453.7|0
1649964250000|2022-04-14 19:24:10|456.79|453.91|456.58|453.7|456.79|453.91|456.38|453.5|0
1649964260000|2022-04-14 19:24:20|456.38|453.5|456.17|453.29|456.38|453.5|456.17|453.29|0
1649964270000|2022-04-14 19:24:30|455.96|453.08|455.55|452.67|455.96|453.08|455.35|452.47|0
1649964280000|2022-04-14 19:24:40|455.35|452.47|455.14|452.26|455.55|452.67|455.14|452.26|0
1649964290000|2022-04-14 19:24:50|455.76|452.88|455.96|453.08|456.37|453.49|455.76|452.88|0
1649964300000|2022-04-14 19:25:00|456.17|453.29|455.35|452.47|456.17|453.29|455.35|452.47|0
1649964310000|2022-04-14 19:25:10|455.55|452.67|455.35|452.47|455.55|452.67|455.35|452.47|0
1649964320000|2022-04-14 19:25:20|455.14|452.26|455.35|452.47|455.35|452.47|454.94|452.06|0
1649964330000|2022-04-14 19:25:30|454.12|451.24|453.5|450.62|454.12|451.24|453.5|450.62|0
1649964340000|2022-04-14 19:25:40|453.71|450.83|454.32|451.44|454.32|451.44|453.71|450.83|0
1649964350000|2022-04-14 19:25:50|454.12|451.24|453.91|451.03|454.12|451.24|453.71|450.83|0
1649964360000|2022-04-14 19:26:00|453.71|450.83|453.91|451.03|454.12|451.24|453.71|450.83|0
1649964370000|2022-04-14 19:26:10|453.81|450.93|454.53|451.65|454.53|451.65|453.81|450.93|0
1649964380000|2022-04-14 19:26:20|454.32|451.44|454.32|451.44|454.42|451.54|453.91|451.03|0
1649964400000|2022-04-14 19:26:40|454.12|451.24|453.5|450.62|454.22|451.34|453.5|450.62|0
1649964410000|2022-04-14 19:26:50|453.91|451.03|453.3|450.42|453.91|451.03|453.3|450.42|0
1649964420000|2022-04-14 19:27:00|452.89|450.01|453.09|450.21|453.09|450.21|452.68|449.8|0
1649964430000|2022-04-14 19:27:10|452.89|450.01|452.48|449.6|453.09|450.21|452.48|449.6|0
1649964440000|2022-04-14 19:27:20|452.68|449.8|452.27|449.39|452.68|449.8|452.27|449.39|0
1649964450000|2022-04-14 19:27:30|452.07|449.19|452.27|449.39|452.27|449.39|452.07|449.19|0
1649964460000|2022-04-14 19:27:40|452.48|449.6|452.89|450.01|452.89|450.01|452.27|449.39|0
1649964470000|2022-04-14 19:27:50|453.09|450.21|452.89|450.01|453.09|450.21|452.89|450.01|0
1649964480000|2022-04-14 19:28:00|452.27|449.39|452.68|449.8|452.68|449.8|452.27|449.39|0
1649964490000|2022-04-14 19:28:10|452.89|450.01|453.09|450.21|453.09|450.21|452.89|450.01|0
1649964500000|2022-04-14 19:28:20|452.89|450.01|452.89|450.01|452.89|450.01|452.89|450.01|0
1649964510000|2022-04-14 19:28:30|453.09|450.21|454.12|451.24|454.12|451.24|453.09|450.21|0
1649964520000|2022-04-14 19:28:40|454.32|451.44|454.32|451.44|454.53|451.65|454.32|451.44|0
1649964530000|2022-04-14 19:28:50|454.53|451.65|454.53|451.65|454.73|451.85|454.53|451.65|0
1649964540000|2022-04-14 19:29:00|455.14|452.26|453.71|450.83|455.14|452.26|453.71|450.83|0
1649964550000|2022-04-14 19:29:10|453.3|450.42|453.5|450.62|453.5|450.62|453.3|450.42|0
1649964560000|2022-04-14 19:29:20|453.39|450.51|453.5|450.62|453.91|451.03|453.39|450.51|0
1649964570000|2022-04-14 19:29:30|453.09|450.21|453.3|450.42|453.3|450.42|453.09|450.21|0
1649964580000|2022-04-14 19:29:40|453.39|450.51|453.3|450.42|453.39|450.51|453.09|450.21|0
1649964590000|2022-04-14 19:29:50|453.09|450.21|452.68|449.8|453.09|450.21|452.68|449.8|0
1649964600000|2022-04-14 19:30:00|453.09|450.21|452.48|449.6|453.09|450.21|452.48|449.6|0
1649964610000|2022-04-14 19:30:10|451.86|448.98|453.09|450.21|453.09|450.21|451.86|448.98|0
1649964620000|2022-04-14 19:30:20|452.89|450.01|451.66|448.78|452.89|450.01|451.66|448.78|0
1649964630000|2022-04-14 19:30:30|451.86|448.98|451.66|448.78|452.07|449.19|451.66|448.78|0
1649964640000|2022-04-14 19:30:40|452.07|449.19|451.25|448.37|452.07|449.19|451.25|448.37|0
1649964650000|2022-04-14 19:30:50|451.66|448.78|451.66|448.78|451.66|448.78|451.66|448.78|0
1649964660000|2022-04-14 19:31:00|451.45|448.57|451.66|448.78|451.86|448.98|451.45|448.57|0
1649964670000|2022-04-14 19:31:10|451.86|448.98|451.25|448.37|452.07|449.19|451.25|448.37|0
1649964680000|2022-04-14 19:31:20|451.66|448.78|451.66|448.78|451.66|448.78|451.45|448.57|0
1649964690000|2022-04-14 19:31:30|451.04|448.16|452.07|449.19|452.07|449.19|451.04|448.16|0
1649964700000|2022-04-14 19:31:40|452.27|449.39|452.07|449.19|452.27|449.39|452.07|449.19|0
1649964710000|2022-04-14 19:31:50|452.27|449.39|451.86|448.98|452.27|449.39|451.86|448.98|0
1649964720000|2022-04-14 19:32:00|451.55|448.67|450.84|447.96|451.55|448.67|450.84|447.96|0
1649964730000|2022-04-14 19:32:10|450.43|447.55|450.43|447.55|450.63|447.75|450.43|447.55|0
1649964740000|2022-04-14 19:32:20|450.22|447.34|450.43|447.55|451.04|448.16|450.22|447.34|0
1649964750000|2022-04-14 19:32:30|450.63|447.75|450.43|447.55|450.63|447.75|450.43|447.55|0
1649964760000|2022-04-14 19:32:40|450.22|447.34|450.43|447.55|450.43|447.55|450.22|447.34|0
1649964770000|2022-04-14 19:32:50|450.22|447.34|450.22|447.34|450.22|447.34|450.22|447.34|0
1649964780000|2022-04-14 19:33:00|450.63|447.75|450.63|447.75|450.84|447.96|450.63|447.75|0
1649964790000|2022-04-14 19:33:10|450.02|447.14|449.82|446.94|450.22|447.34|449.82|446.94|0
1649964800000|2022-04-14 19:33:20|449.61|446.73|449.82|446.94|449.82|446.94|449.61|446.73|0
1649964810000|2022-04-14 19:33:30|449.41|446.53|449.81|446.93|449.81|446.93|449.41|446.53|0
1649964820000|2022-04-14 19:33:40|449.61|446.73|449.81|446.93|449.81|446.93|449.61|446.73|0
1649964830000|2022-04-14 19:33:50|449.71|446.83|449.61|446.73|449.81|446.93|449.61|446.73|0
1649964840000|2022-04-14 19:34:00|449.41|446.53|449.81|446.93|449.81|446.93|449.41|446.53|0
1649964850000|2022-04-14 19:34:10|450.02|447.14|450.02|447.14|450.02|447.14|450.02|447.14|0
1649964860000|2022-04-14 19:34:20|450.22|447.34|450.22|447.34|450.43|447.55|450.22|447.34|0
1649964870000|2022-04-14 19:34:30|450.02|447.14|449.81|446.93|450.02|447.14|449.81|446.93|0
1649964880000|2022-04-14 19:34:40|449.41|446.53|448.79|445.91|449.41|446.53|448.59|445.71|0
1649964890000|2022-04-14 19:34:50|449|446.12|448.79|445.91|449.2|446.32|448.79|445.91|0
1649964900000|2022-04-14 19:35:00|449|446.12|448.59|445.71|449|446.12|448.59|445.71|0
1649964910000|2022-04-14 19:35:10|448.79|445.91|449.2|446.32|449.2|446.32|448.79|445.91|0
1649964920000|2022-04-14 19:35:20|449.61|446.73|449.2|446.32|449.81|446.93|449.2|446.32|0
1649964930000|2022-04-14 19:35:30|449.61|446.73|449.71|446.83|449.71|446.83|449.41|446.53|0
1649964940000|2022-04-14 19:35:40|449.81|446.93|449.4|446.52|450.02|447.14|449.4|446.52|0
1649964950000|2022-04-14 19:35:50|449.61|446.73|450.02|447.14|450.02|447.14|449.61|446.73|0
1649964960000|2022-04-14 19:36:00|450.22|447.34|449.4|446.52|450.22|447.34|449.2|446.32|0
1649964970000|2022-04-14 19:36:10|449.61|446.73|449.81|446.93|449.81|446.93|449.4|446.52|0
1649964980000|2022-04-14 19:36:20|450.02|447.14|450.22|447.34|450.22|447.34|449.81|446.93|0
1649964990000|2022-04-14 19:36:30|449.61|446.73|449|446.12|449.61|446.73|448.89|446.01|0
1649965000000|2022-04-14 19:36:40|449.2|446.32|449.2|446.32|449.4|446.52|449.2|446.32|0
1649965010000|2022-04-14 19:36:50|449|446.12|449.2|446.32|449.2|446.32|449|446.12|0
1649965020000|2022-04-14 19:37:00|449.4|446.52|449.2|446.32|449.61|446.73|449.2|446.32|0
1649965030000|2022-04-14 19:37:10|448.79|445.91|448.59|445.71|448.79|445.91|448.18|445.3|0
1649965040000|2022-04-14 19:37:20|449.4|446.52|450.22|447.34|450.22|447.34|449.4|446.52|0
1649965050000|2022-04-14 19:37:30|449.81|446.93|450.43|447.55|450.43|447.55|449.81|446.93|0
1649965060000|2022-04-14 19:37:40|450.63|447.75|450.63|447.75|450.83|447.95|450.63|447.75|0
1649965070000|2022-04-14 19:37:50|450.02|447.14|450.02|447.14|450.02|447.14|450.02|447.14|0
1649965080000|2022-04-14 19:38:00|449.4|446.52|448.99|446.11|449.4|446.52|448.99|446.11|0
1649965090000|2022-04-14 19:38:10|448.79|445.91|448.07|445.19|448.79|445.91|448.07|445.19|0
1649965100000|2022-04-14 19:38:20|448.38|445.5|448.18|445.3|448.38|445.5|448.18|445.3|0
1649965110000|2022-04-14 19:38:30|447.97|445.09|448.59|445.71|448.59|445.71|447.97|445.09|0
1649965120000|2022-04-14 19:38:40|448.79|445.91|448.38|445.5|448.79|445.91|448.38|445.5|0
1649965130000|2022-04-14 19:38:50|448.28|445.4|448.59|445.71|448.59|445.71|447.97|445.09|0
1649965140000|2022-04-14 19:39:00|448.79|445.91|448.18|445.3|448.79|445.91|448.18|445.3|0
1649965150000|2022-04-14 19:39:10|448.59|445.71|448.99|446.11|448.99|446.11|448.59|445.71|0
1649965160000|2022-04-14 19:39:20|448.38|445.5|448.18|445.3|448.38|445.5|448.07|445.19|0
1649965170000|2022-04-14 19:39:30|448.38|445.5|447.97|445.09|448.38|445.5|447.97|445.09|0
1649965180000|2022-04-14 19:39:40|448.18|445.3|448.38|445.5|448.38|445.5|448.18|445.3|0
1649965190000|2022-04-14 19:39:50|448.18|445.3|447.77|444.89|448.18|445.3|447.57|444.69|0
1649965200000|2022-04-14 19:40:00|448.18|445.3|447.77|444.89|448.18|445.3|447.66|444.78|0
1649965210000|2022-04-14 19:40:10|447.36|444.48|447.46|444.58|447.77|444.89|447.36|444.48|0
1649965220000|2022-04-14 19:40:20|447.57|444.69|447.57|444.69|447.57|444.69|447.36|444.48|0
1649965230000|2022-04-14 19:40:30|447.77|444.89|448.18|445.3|448.18|445.3|447.77|444.89|0
1649965240000|2022-04-14 19:40:40|447.97|445.09|447.77|444.89|447.97|445.09|447.77|444.89|0
1649965250000|2022-04-14 19:40:50|447.56|444.68|447.36|444.48|447.56|444.68|447.36|444.48|0
1649965260000|2022-04-14 19:41:00|447.77|444.89|448.38|445.5|448.38|445.5|447.77|444.89|0
1649965270000|2022-04-14 19:41:10|448.58|445.7|449.2|446.32|449.2|446.32|448.58|445.7|0
1649965280000|2022-04-14 19:41:20|448.58|445.7|448.38|445.5|448.58|445.7|448.38|445.5|0
1649965290000|2022-04-14 19:41:30|448.18|445.3|448.07|445.19|448.18|445.3|447.97|445.09|0
1649965300000|2022-04-14 19:41:40|448.58|445.7|448.18|445.3|448.58|445.7|448.18|445.3|0
1649965310000|2022-04-14 19:41:50|448.38|445.5|448.58|445.7|448.79|445.91|448.38|445.5|0
1649965320000|2022-04-14 19:42:00|448.79|445.91|449.4|446.52|449.6|446.72|448.79|445.91|0
1649965330000|2022-04-14 19:42:10|449.6|446.72|449.6|446.72|449.6|446.72|449.6|446.72|0
1649965340000|2022-04-14 19:42:20|449.81|446.93|450.22|447.34|450.22|447.34|449.6|446.72|0
1649965350000|2022-04-14 19:42:30|450.83|447.95|450.52|447.64|450.83|447.95|450.42|447.54|0
1649965360000|2022-04-14 19:42:40|449.81|446.93|450.01|447.13|450.22|447.34|449.81|446.93|0
1649965370000|2022-04-14 19:42:50|450.22|447.34|450.83|447.95|450.83|447.95|450.22|447.34|0
1649965380000|2022-04-14 19:43:00|451.44|448.56|450.83|447.95|451.65|448.77|450.83|447.95|0
1649965390000|2022-04-14 19:43:10|450.63|447.75|450.63|447.75|450.83|447.95|450.63|447.75|0
1649965400000|2022-04-14 19:43:20|450.83|447.95|451.03|448.15|451.44|448.56|450.83|447.95|0
1649965410000|2022-04-14 19:43:30|450.83|447.95|451.03|448.15|451.24|448.36|450.83|447.95|0
1649965420000|2022-04-14 19:43:40|451.24|448.36|451.13|448.25|451.24|448.36|451.13|448.25|0
1649965430000|2022-04-14 19:43:50|451.24|448.36|451.03|448.15|451.24|448.36|451.03|448.15|0
1649965440000|2022-04-14 19:44:00|450.83|447.95|451.65|448.77|451.65|448.77|450.83|447.95|0
1649965450000|2022-04-14 19:44:10|451.75|448.87|451.65|448.77|452.06|449.18|451.65|448.77|0
1649965460000|2022-04-14 19:44:20|451.44|448.56|451.54|448.66|451.54|448.66|451.03|448.15|0
1649965470000|2022-04-14 19:44:30|451.85|448.97|451.85|448.97|451.85|448.97|451.65|448.77|0
1649965480000|2022-04-14 19:44:40|452.06|449.18|452.06|449.18|452.26|449.38|452.06|449.18|0
1649965490000|2022-04-14 19:44:50|452.26|449.38|452.26|449.38|452.47|449.59|452.26|449.38|0
1649965500000|2022-04-14 19:45:00|452.67|449.79|452.06|449.18|452.87|449.99|452.06|449.18|0
1649965510000|2022-04-14 19:45:10|452.26|449.38|451.03|448.15|452.26|449.38|451.03|448.15|0
1649965520000|2022-04-14 19:45:20|451.34|448.46|451.03|448.15|451.34|448.46|451.03|448.15|0
1649965530000|2022-04-14 19:45:30|451.44|448.56|452.26|449.38|452.26|449.38|451.03|448.15|0
1649965540000|2022-04-14 19:45:40|451.85|448.97|450.52|447.64|451.85|448.97|450.52|447.64|0
1649965550000|2022-04-14 19:45:50|450.42|447.54|450.42|447.54|450.62|447.74|450.42|447.54|0
1649965560000|2022-04-14 19:46:00|450.21|447.33|449.4|446.52|450.21|447.33|449.4|446.52|0
1649965570000|2022-04-14 19:46:10|449.19|446.31|448.99|446.11|449.19|446.31|448.38|445.5|0
1649965580000|2022-04-14 19:46:20|448.78|445.9|449.4|446.52|449.4|446.52|448.78|445.9|0
1649965590000|2022-04-14 19:46:30|449.19|446.31|450.01|447.13|450.01|447.13|448.78|445.9|0
1649965600000|2022-04-14 19:46:40|450.21|447.33|450.01|447.13|450.21|447.33|449.81|446.93|0
1649965610000|2022-04-14 19:46:50|450.42|447.54|449.81|446.93|450.42|447.54|449.6|446.72|0
1649965620000|2022-04-14 19:47:00|450.01|447.13|448.99|446.11|450.01|447.13|448.99|446.11|0
1649965630000|2022-04-14 19:47:10|448.78|445.9|448.78|445.9|448.99|446.11|448.78|445.9|0
1649965640000|2022-04-14 19:47:20|448.58|445.7|449.6|446.72|449.6|446.72|448.58|445.7|0
1649965650000|2022-04-14 19:47:30|449.19|446.31|448.99|446.11|449.19|446.31|448.99|446.11|0
1649965660000|2022-04-14 19:47:40|448.78|445.9|448.38|445.5|448.78|445.9|448.38|445.5|0
1649965670000|2022-04-14 19:47:50|448.58|445.7|449.6|446.72|449.6|446.72|448.58|445.7|0
1649965680000|2022-04-14 19:48:00|450.21|447.33|450.01|447.13|450.21|447.33|449.4|446.52|0
1649965690000|2022-04-14 19:48:10|449.4|446.52|449.8|446.92|449.8|446.92|449.4|446.52|0
1649965700000|2022-04-14 19:48:20|449.6|446.72|450.21|447.33|450.42|447.54|449.6|446.72|0
1649965710000|2022-04-14 19:48:30|450.42|447.54|450.21|447.33|450.62|447.74|450.21|447.33|0
1649965720000|2022-04-14 19:48:40|449.8|446.92|449.8|446.92|450.01|447.13|449.8|446.92|0
1649965730000|2022-04-14 19:48:50|450.01|447.13|449.7|446.82|450.01|447.13|449.6|446.72|0
1649965740000|2022-04-14 19:49:00|449.4|446.52|449.19|446.31|449.6|446.72|449.19|446.31|0
1649965750000|2022-04-14 19:49:10|449.4|446.52|448.88|446|449.4|446.52|448.88|446|0
1649965760000|2022-04-14 19:49:20|448.78|445.9|448.99|446.11|449.4|446.52|448.78|445.9|0
1649965770000|2022-04-14 19:49:30|448.78|445.9|449.19|446.31|449.19|446.31|448.78|445.9|0
1649965780000|2022-04-14 19:49:40|448.78|445.9|449.19|446.31|449.19|446.31|448.78|445.9|0
1649965790000|2022-04-14 19:49:50|448.99|446.11|449.6|446.72|449.6|446.72|448.99|446.11|0
1649965800000|2022-04-14 19:50:00|447.97|445.09|447.35|444.47|447.97|445.09|447.35|444.47|0
1649965810000|2022-04-14 19:50:10|446.34|443.46|446.34|443.46|446.34|443.46|445.72|442.84|0
1649965820000|2022-04-14 19:50:20|445.72|442.84|445.72|442.84|445.93|443.05|445.72|442.84|0
1649965830000|2022-04-14 19:50:30|445.52|442.64|445.11|442.23|445.52|442.64|445.11|442.23|0
1649965840000|2022-04-14 19:50:40|445.32|442.44|445.72|442.84|445.72|442.84|445.32|442.44|0
1649965850000|2022-04-14 19:50:50|445.52|442.64|445.52|442.64|446.54|443.66|445.52|442.64|0
1649965860000|2022-04-14 19:51:00|445.11|442.23|445.52|442.64|445.52|442.64|445.11|442.23|0
1649965870000|2022-04-14 19:51:10|445.11|442.23|444.5|441.62|445.11|442.23|444.5|441.62|0
1649965880000|2022-04-14 19:51:20|444.71|441.83|444.5|441.62|444.71|441.83|444.5|441.62|0
1649965890000|2022-04-14 19:51:30|444.3|441.42|444.3|441.42|444.71|441.83|444.3|441.42|0
1649965900000|2022-04-14 19:51:40|443.89|441.01|443.89|441.01|444.3|441.42|443.89|441.01|0
1649965910000|2022-04-14 19:51:50|444.3|441.42|445.72|442.84|445.72|442.84|444.3|441.42|0
1649965920000|2022-04-14 19:52:00|445.11|442.23|446.95|444.07|446.95|444.07|445.11|442.23|0
1649965930000|2022-04-14 19:52:10|446.54|443.66|446.54|443.66|446.74|443.86|446.33|443.45|0
1649965940000|2022-04-14 19:52:20|445.72|442.84|445.82|442.94|445.93|443.05|445.72|442.84|0
1649965950000|2022-04-14 19:52:30|445.52|442.64|445.72|442.84|445.72|442.84|445.52|442.64|0
1649965960000|2022-04-14 19:52:40|445.93|443.05|446.74|443.86|447.15|444.27|445.93|443.05|0
1649965970000|2022-04-14 19:52:50|447.15|444.27|446.13|443.25|447.15|444.27|446.13|443.25|0
1649965980000|2022-04-14 19:53:00|445.32|442.44|444.91|442.03|445.32|442.44|444.7|441.82|0
1649965990000|2022-04-14 19:53:10|444.7|441.82|444.4|441.52|444.7|441.82|444.4|441.52|0
1649966000000|2022-04-14 19:53:20|444.5|441.62|443.89|441.01|444.5|441.62|443.89|441.01|0
1649966010000|2022-04-14 19:53:30|444.3|441.42|444.7|441.82|444.7|441.82|443.89|441.01|0
1649966020000|2022-04-14 19:53:40|444.91|442.03|444.5|441.62|445.11|442.23|444.5|441.62|0
1649966030000|2022-04-14 19:53:50|444.91|442.03|444.5|441.62|444.91|442.03|444.5|441.62|0
1649966040000|2022-04-14 19:54:00|444.09|441.21|444.09|441.21|444.3|441.42|444.09|441.21|0
1649966050000|2022-04-14 19:54:10|443.89|441.01|444.5|441.62|444.5|441.62|443.89|441.01|0
1649966060000|2022-04-14 19:54:20|444.7|441.82|444.8|441.92|444.91|442.03|444.7|441.82|0
1649966070000|2022-04-14 19:54:30|445.11|442.23|445.72|442.84|445.72|442.84|445.11|442.23|0
1649966080000|2022-04-14 19:54:40|445.31|442.43|444.7|441.82|445.31|442.43|444.7|441.82|0
1649966090000|2022-04-14 19:54:50|444.5|441.62|445.52|442.64|445.52|442.64|444.5|441.62|0
1649966100000|2022-04-14 19:55:00|446.33|443.45|446.33|443.45|447.35|444.47|446.33|443.45|0
1649966110000|2022-04-14 19:55:10|445.92|443.04|445.72|442.84|445.92|443.04|445.41|442.53|0
1649966120000|2022-04-14 19:55:20|445.31|442.43|445.11|442.23|445.31|442.43|444.7|441.82|0
1649966130000|2022-04-14 19:55:30|445.31|442.43|444.91|442.03|445.31|442.43|444.7|441.82|0
1649966140000|2022-04-14 19:55:40|444.3|441.42|444.3|441.42|444.3|441.42|444.09|441.21|0
1649966150000|2022-04-14 19:55:50|444.09|441.21|444.7|441.82|444.7|441.82|444.09|441.21|0
1649966160000|2022-04-14 19:56:00|444.8|441.92|444.3|441.42|444.91|442.03|444.3|441.42|0
1649966170000|2022-04-14 19:56:10|444.5|441.62|444.09|441.21|444.5|441.62|444.09|441.21|0
1649966180000|2022-04-14 19:56:20|443.89|441.01|444.09|441.21|444.09|441.21|443.69|440.81|0
1649966190000|2022-04-14 19:56:30|444.5|441.62|443.69|440.81|444.5|441.62|443.69|440.81|0
1649966200000|2022-04-14 19:56:40|443.89|441.01|443.89|441.01|444.09|441.21|443.89|441.01|0
1649966210000|2022-04-14 19:56:50|444.5|441.62|443.89|441.01|444.5|441.62|443.89|441.01|0
1649966220000|2022-04-14 19:57:00|444.09|441.21|443.69|440.81|444.09|441.21|443.69|440.81|0
1649966230000|2022-04-14 19:57:10|443.89|441.01|443.89|441.01|444.09|441.21|443.89|441.01|0
1649966240000|2022-04-14 19:57:20|444.09|441.21|443.68|440.8|444.09|441.21|443.68|440.8|0
1649966250000|2022-04-14 19:57:30|443.89|441.01|443.89|441.01|443.89|441.01|443.89|441.01|0
1649966260000|2022-04-14 19:57:40|443.68|440.8|442.47|439.59|443.68|440.8|442.47|439.59|0
1649966270000|2022-04-14 19:57:50|442.67|439.79|442.56|439.68|442.67|439.79|442.56|439.68|0
1649966280000|2022-04-14 19:58:00|442.06|439.18|442.47|439.59|442.47|439.59|441.86|438.98|0
1649966290000|2022-04-14 19:58:10|442.06|439.18|441.86|438.98|442.06|439.18|441.86|438.98|0
1649966300000|2022-04-14 19:58:20|441.65|438.77|442.67|439.79|442.67|439.79|441.65|438.77|0
1649966310000|2022-04-14 19:58:30|442.06|439.18|442.26|439.38|442.26|439.38|442.06|439.18|0
1649966320000|2022-04-14 19:58:40|442.47|439.59|442.26|439.38|442.87|439.99|442.26|439.38|0
1649966330000|2022-04-14 19:58:50|442.16|439.28|442.26|439.38|442.26|439.38|442.06|439.18|0
1649966340000|2022-04-14 19:59:00|441.65|438.77|441.14|438.26|441.65|438.77|441.04|438.16|0
1649966350000|2022-04-14 19:59:10|440.94|438.06|441.04|438.16|441.25|438.37|440.94|438.06|0
1649966360000|2022-04-14 19:59:20|440.64|437.76|440.64|437.76|440.84|437.96|440.64|437.76|0
1649966370000|2022-04-14 19:59:30|441.45|438.57|442.67|439.79|442.67|439.79|441.45|438.57|0
1649966380000|2022-04-14 19:59:40|442.87|439.99|442.26|439.38|442.87|439.99|442.26|439.38|0
1649966390000|2022-04-14 19:59:50|441.45|438.57|442.26|439.38|442.26|439.38|441.04|438.16|0
1649966400000|2022-04-14 20:00:00|442.06|439.18|440.64|437.76|442.06|439.18|440.64|437.76|0
1649966410000|2022-04-14 20:00:10|440.84|437.96|441.65|438.77|441.85|438.97|440.84|437.96|0
1649966420000|2022-04-14 20:00:20|442.06|439.18|441.85|438.97|442.06|439.18|441.85|438.97|0
1649966430000|2022-04-14 20:00:30|442.06|439.18|443.28|440.4|443.28|440.4|442.06|439.18|0
1649966440000|2022-04-14 20:00:40|442.87|439.99|442.46|439.58|442.87|439.99|442.46|439.58|0
1649966450000|2022-04-14 20:00:50|442.26|439.38|441.65|438.77|442.26|439.38|441.65|438.77|0
1649966460000|2022-04-14 20:01:00|441.34|438.46|441.45|438.57|441.45|438.57|441.25|438.37|0
1649966470000|2022-04-14 20:01:10|441.04|438.16|441.04|438.16|441.04|438.16|441.04|438.16|0
1649966480000|2022-04-14 20:01:20|440.84|437.96|441.04|438.16|441.04|438.16|440.84|437.96|0
1649966490000|2022-04-14 20:01:30|440.84|437.96|440.84|437.96|440.84|437.96|440.84|437.96|0
1649966500000|2022-04-14 20:01:40|441.04|438.16|440.84|437.96|441.04|438.16|440.84|437.96|0
1649966510000|2022-04-14 20:01:50|441.04|438.16|441.04|438.16|441.04|438.16|441.04|438.16|0
1649966520000|2022-04-14 20:02:00|440.84|437.96|440.84|437.96|440.84|437.96|440.84|437.96|0
1649966530000|2022-04-14 20:02:10|440.64|437.76|440.64|437.76|440.64|437.76|440.64|437.76|0
1649966540000|2022-04-14 20:02:20|440.84|437.96|440.64|437.76|440.84|437.96|440.64|437.76|0
1649966550000|2022-04-14 20:02:30|440.53|437.65|440.43|437.55|440.53|437.65|440.43|437.55|0
1649966560000|2022-04-14 20:02:40|440.23|437.35|440.64|437.76|440.64|437.76|440.23|437.35|0
1649966570000|2022-04-14 20:02:50|440.43|437.55|440.43|437.55|440.43|437.55|440.43|437.55|0
1649966580000|2022-04-14 20:03:00|440.23|437.35|440.64|437.76|440.64|437.76|440.23|437.35|0
1649966590000|2022-04-14 20:03:10|440.84|437.96|440.64|437.76|440.84|437.96|440.64|437.76|0
1649966600000|2022-04-14 20:03:20|440.43|437.55|440.23|437.35|440.43|437.55|440.23|437.35|0
1649966620000|2022-04-14 20:03:40|440.43|437.55|440.43|437.55|440.43|437.55|440.43|437.55|0
1649966630000|2022-04-14 20:03:50|440.64|437.76|440.43|437.55|440.64|437.76|440.43|437.55|0
1649966640000|2022-04-14 20:04:00|440.64|437.76|440.64|437.76|440.64|437.76|440.64|437.76|0
1649966650000|2022-04-14 20:04:10|440.84|437.96|441.04|438.16|441.04|438.16|440.84|437.96|0
1649966660000|2022-04-14 20:04:20|441.24|438.36|441.24|438.36|441.24|438.36|441.04|438.16|0
1649966670000|2022-04-14 20:04:30|440.84|437.96|440.84|437.96|440.84|437.96|440.63|437.75|0
1649966680000|2022-04-14 20:04:40|440.43|437.55|440.23|437.35|440.43|437.55|440.23|437.35|0
1649966690000|2022-04-14 20:04:50|440.43|437.55|440.43|437.55|440.43|437.55|440.43|437.55|0
1649966700000|2022-04-14 20:05:00|440.63|437.75|440.43|437.55|440.63|437.75|440.43|437.55|0
1649966710000|2022-04-14 20:05:10|440.23|437.35|440.23|437.35|440.23|437.35|440.23|437.35|0
1649966720000|2022-04-14 20:05:20|440.43|437.55|440.23|437.35|440.43|437.55|440.23|437.35|0
1649966730000|2022-04-14 20:05:30|440.43|437.55|440.23|437.35|440.43|437.55|440.23|437.35|0
1649966750000|2022-04-14 20:05:50|440.33|437.45|440.23|437.35|440.33|437.45|440.23|437.35|0
1649966780000|2022-04-14 20:06:20|440.43|437.55|440.23|437.35|440.43|437.55|440.23|437.35|0
1649966790000|2022-04-14 20:06:30|440.43|437.55|440.63|437.75|440.63|437.75|440.43|437.55|0
1649966800000|2022-04-14 20:06:40|440.84|437.96|440.84|437.96|440.84|437.96|440.84|437.96|0
1649966810000|2022-04-14 20:06:50|441.04|438.16|440.63|437.75|441.04|438.16|440.63|437.75|0
1649966820000|2022-04-14 20:07:00|440.43|437.55|440.63|437.75|440.63|437.75|440.43|437.55|0
1649966830000|2022-04-14 20:07:10|440.84|437.96|441.24|438.36|441.24|438.36|440.84|437.96|0
1649966840000|2022-04-14 20:07:20|440.84|437.96|440.84|437.96|440.84|437.96|440.84|437.96|0
1649966850000|2022-04-14 20:07:30|441.04|438.16|441.04|438.16|441.24|438.36|441.04|438.16|0
1649966860000|2022-04-14 20:07:40|440.84|437.96|440.63|437.75|440.84|437.96|440.63|437.75|0
1649966870000|2022-04-14 20:07:50|440.84|437.96|440.84|437.96|441.04|438.16|440.84|437.96|0
1649966880000|2022-04-14 20:08:00|440.63|437.75|440.63|437.75|440.63|437.75|440.63|437.75|0
1649966910000|2022-04-14 20:08:30|440.43|437.55|440.53|437.65|440.53|437.65|440.43|437.55|0
1649966920000|2022-04-14 20:08:40|440.43|437.55|440.23|437.35|440.43|437.55|440.23|437.35|0
1649966930000|2022-04-14 20:08:50|440.43|437.55|440.43|437.55|440.43|437.55|440.43|437.55|0
1649966940000|2022-04-14 20:09:00|440.23|437.35|440.43|437.55|440.43|437.55|440.23|437.35|0
1649966960000|2022-04-14 20:09:20|440.23|437.35|440.23|437.35|440.23|437.35|440.23|437.35|0
1649966980000|2022-04-14 20:09:40|440.43|437.55|440.63|437.75|440.63|437.75|440.43|437.55|0
1649967000000|2022-04-14 20:10:00|440.43|437.55|440.43|437.55|440.43|437.55|440.43|437.55|0
1649967010000|2022-04-14 20:10:10|440.23|437.35|440.23|437.35|440.23|437.35|440.23|437.35|0
1649967020000|2022-04-14 20:10:20|440.43|437.55|440.53|437.65|440.63|437.75|440.43|437.55|0
1649967030000|2022-04-14 20:10:30|440.63|437.75|440.43|437.55|440.63|437.75|440.43|437.55|0
1649967050000|2022-04-14 20:10:50|440.63|437.75|440.63|437.75|440.63|437.75|440.63|437.75|0
1649967120000|2022-04-14 20:12:00|440.43|437.55|440.63|437.75|440.63|437.75|440.43|437.55|0
1649967130000|2022-04-14 20:12:10|440.43|437.55|440.43|437.55|440.43|437.55|440.43|437.55|0
1649967150000|2022-04-14 20:12:30|440.63|437.75|440.63|437.75|440.63|437.75|440.63|437.75|0
1649967170000|2022-04-14 20:12:50|440.83|437.95|440.63|437.75|440.83|437.95|440.43|437.55|0
1649967180000|2022-04-14 20:13:00|440.43|437.55|440.43|437.55|440.43|437.55|440.43|437.55|0
1649967190000|2022-04-14 20:13:10|440.63|437.75|440.63|437.75|440.63|437.75|440.63|437.75|0
1649967210000|2022-04-14 20:13:30|440.43|437.55|440.43|437.55|440.43|437.55|440.43|437.55|0
1649967240000|2022-04-14 20:14:00|440.22|437.34|440.22|437.34|440.43|437.55|440.22|437.34|0
1650265500000|2022-04-18 07:05:00|424.94|422.06|424.94|422.06|424.94|422.06|424.94|422.06|0
1650265510000|2022-04-18 07:05:10|424.74|421.86|424.54|421.66|424.74|421.86|424.54|421.66|0
1650265520000|2022-04-18 07:05:20|424.74|421.86|424.83|421.95|424.83|421.95|424.74|421.86|0
1650265530000|2022-04-18 07:05:30|424.94|422.06|424.83|421.95|424.94|422.06|424.83|421.95|0
1650265550000|2022-04-18 07:05:50|424.74|421.86|424.74|421.86|424.74|421.86|424.74|421.86|0
1650265570000|2022-04-18 07:06:10|424.93|422.05|424.93|422.05|424.93|422.05|424.93|422.05|0
1650265600000|2022-04-18 07:06:40|424.73|421.85|424.73|421.85|424.73|421.85|424.73|421.85|0
1650265630000|2022-04-18 07:07:10|424.53|421.65|424.53|421.65|424.53|421.65|424.53|421.65|0
1650265690000|2022-04-18 07:08:10|424.73|421.85|424.93|422.05|424.93|422.05|424.73|421.85|0
1650265700000|2022-04-18 07:08:20|425.13|422.25|424.93|422.05|425.13|422.25|424.93|422.05|0
1650265730000|2022-04-18 07:08:50|424.73|421.85|424.73|421.85|424.73|421.85|424.73|421.85|0
1650265770000|2022-04-18 07:09:30|424.93|422.05|424.73|421.85|424.93|422.05|424.73|421.85|0
1650265780000|2022-04-18 07:09:40|424.83|421.95|424.73|421.85|424.83|421.95|424.73|421.85|0
1650265790000|2022-04-18 07:09:50|424.53|421.65|424.53|421.65|424.53|421.65|424.53|421.65|0
1650265800000|2022-04-18 07:10:00|424.73|421.85|424.73|421.85|424.73|421.85|424.73|421.85|0
1650265830000|2022-04-18 07:10:30|424.53|421.65|424.53|421.65|424.53|421.65|424.53|421.65|0
1650265910000|2022-04-18 07:11:50|424.73|421.85|424.53|421.65|424.73|421.85|424.53|421.65|0
1650265920000|2022-04-18 07:12:00|424.73|421.85|424.73|421.85|424.73|421.85|424.73|421.85|0
1650265930000|2022-04-18 07:12:10|424.93|422.05|424.93|422.05|424.93|422.05|424.93|422.05|0
1650265950000|2022-04-18 07:12:30|425.13|422.25|425.13|422.25|425.13|422.25|425.13|422.25|0
1650265960000|2022-04-18 07:12:40|425.23|422.35|425.33|422.45|425.33|422.45|425.23|422.35|0
1650265970000|2022-04-18 07:12:50|425.53|422.65|425.73|422.85|425.73|422.85|425.53|422.65|0
1650266000000|2022-04-18 07:13:20|425.53|422.65|425.33|422.45|425.53|422.65|425.33|422.45|0
1650266060000|2022-04-18 07:14:20|425.13|422.25|425.13|422.25|425.13|422.25|425.13|422.25|0
1650266100000|2022-04-18 07:15:00|424.93|422.05|424.73|421.85|424.93|422.05|424.73|421.85|0
1650266110000|2022-04-18 07:15:10|424.53|421.65|424.73|421.85|424.73|421.85|424.53|421.65|0
1650266130000|2022-04-18 07:15:30|424.93|422.05|424.93|422.05|424.93|422.05|424.93|422.05|0
1650266180000|2022-04-18 07:16:20|425.02|422.14|425.02|422.14|425.02|422.14|425.02|422.14|0
1650266190000|2022-04-18 07:16:30|425.13|422.25|425.13|422.25|425.13|422.25|425.13|422.25|0
1650266200000|2022-04-18 07:16:40|425.22|422.34|425.22|422.34|425.22|422.34|425.22|422.34|0
1650266210000|2022-04-18 07:16:50|425.33|422.45|425.13|422.25|425.33|422.45|425.13|422.25|0
1650266220000|2022-04-18 07:17:00|425.02|422.14|425.13|422.25|425.13|422.25|425.02|422.14|0
1650266230000|2022-04-18 07:17:10|425.02|422.14|425.02|422.14|425.02|422.14|425.02|422.14|0
1650266240000|2022-04-18 07:17:20|425.13|422.25|425.13|422.25|425.13|422.25|425.13|422.25|0
1650266280000|2022-04-18 07:18:00|425.02|422.14|425.02|422.14|425.02|422.14|425.02|422.14|0
1650266290000|2022-04-18 07:18:10|425.13|422.25|425.13|422.25|425.13|422.25|425.13|422.25|0
1650266300000|2022-04-18 07:18:20|425.12|422.24|425.12|422.24|425.12|422.24|425.12|422.24|0
1650266310000|2022-04-18 07:18:30|425.22|422.34|425.22|422.34|425.22|422.34|425.22|422.34|0
1650266320000|2022-04-18 07:18:40|425.32|422.44|425.12|422.24|425.32|422.44|425.12|422.24|0
1650266350000|2022-04-18 07:19:10|425.02|422.14|425.02|422.14|425.02|422.14|425.02|422.14|0
1650266360000|2022-04-18 07:19:20|424.92|422.04|424.92|422.04|424.92|422.04|424.92|422.04|0
1650266370000|2022-04-18 07:19:30|424.82|421.94|424.82|421.94|424.92|422.04|424.82|421.94|0
1650266380000|2022-04-18 07:19:40|425.02|422.14|424.92|422.04|425.02|422.14|424.92|422.04|0
1650266390000|2022-04-18 07:19:50|425.02|422.14|424.92|422.04|425.02|422.14|424.92|422.04|0
1650266420000|2022-04-18 07:20:20|424.82|421.94|424.92|422.04|424.92|422.04|424.82|421.94|0
1650266430000|2022-04-18 07:20:30|424.82|421.94|424.82|421.94|424.82|421.94|424.82|421.94|0
1650266440000|2022-04-18 07:20:40|424.72|421.84|424.72|421.84|424.72|421.84|424.72|421.84|0
1650266460000|2022-04-18 07:21:00|424.92|422.04|424.72|421.84|424.92|422.04|424.72|421.84|0
1650266470000|2022-04-18 07:21:10|424.62|421.74|424.52|421.64|424.62|421.74|424.52|421.64|0
1650266480000|2022-04-18 07:21:20|424.62|421.74|424.52|421.64|424.62|421.74|424.52|421.64|0
1650266500000|2022-04-18 07:21:40|424.42|421.54|424.42|421.54|424.42|421.54|424.42|421.54|0
1650266510000|2022-04-18 07:21:50|424.32|421.44|424.52|421.64|424.52|421.64|424.32|421.44|0
1650266520000|2022-04-18 07:22:00|424.62|421.74|424.62|421.74|424.62|421.74|424.62|421.74|0
1650266540000|2022-04-18 07:22:20|424.72|421.84|424.92|422.04|424.92|422.04|424.72|421.84|0
1650266560000|2022-04-18 07:22:40|424.72|421.84|424.72|421.84|424.72|421.84|424.72|421.84|0
1650266600000|2022-04-18 07:23:20|424.92|422.04|424.92|422.04|424.92|422.04|424.92|422.04|0
1650266610000|2022-04-18 07:23:30|425.12|422.24|425.12|422.24|425.12|422.24|425.12|422.24|0
1650266620000|2022-04-18 07:23:40|425.22|422.34|425.32|422.44|425.32|422.44|425.22|422.34|0
1650266630000|2022-04-18 07:23:50|425.42|422.54|425.42|422.54|425.42|422.54|425.42|422.54|0
1650266640000|2022-04-18 07:24:00|425.32|422.44|425.32|422.44|425.32|422.44|425.32|422.44|0
1650266660000|2022-04-18 07:24:20|425.52|422.64|425.52|422.64|425.52|422.64|425.52|422.64|0
1650266690000|2022-04-18 07:24:50|425.42|422.54|425.42|422.54|425.42|422.54|425.42|422.54|0
1650266700000|2022-04-18 07:25:00|425.52|422.64|425.52|422.64|425.52|422.64|425.52|422.64|0
1650266710000|2022-04-18 07:25:10|425.62|422.74|425.72|422.84|425.72|422.84|425.62|422.74|0
1650266720000|2022-04-18 07:25:20|425.82|422.94|425.92|423.04|425.92|423.04|425.82|422.94|0
1650266730000|2022-04-18 07:25:30|426.12|423.24|426.32|423.44|426.32|423.44|426.12|423.24|0
1650266740000|2022-04-18 07:25:40|426.12|423.24|426.52|423.64|426.52|423.64|426.12|423.24|0
1650266750000|2022-04-18 07:25:50|426.61|423.73|426.52|423.64|426.61|423.73|426.52|423.64|0
1650266760000|2022-04-18 07:26:00|426.32|423.44|426.32|423.44|426.32|423.44|426.32|423.44|0
1650266770000|2022-04-18 07:26:10|426.12|423.24|426.12|423.24|426.12|423.24|426.12|423.24|0
1650266780000|2022-04-18 07:26:20|425.92|423.04|425.92|423.04|425.92|423.04|425.92|423.04|0
1650266790000|2022-04-18 07:26:30|425.81|422.93|425.52|422.64|425.81|422.93|425.52|422.64|0
1650266820000|2022-04-18 07:27:00|425.72|422.84|425.72|422.84|425.72|422.84|425.61|422.73|0
1650266830000|2022-04-18 07:27:10|425.61|422.73|425.61|422.73|425.61|422.73|425.61|422.73|0
1650266840000|2022-04-18 07:27:20|425.72|422.84|425.72|422.84|425.72|422.84|425.72|422.84|0
1650266870000|2022-04-18 07:27:50|425.92|423.04|425.81|422.93|425.92|423.04|425.81|422.93|0
1650266880000|2022-04-18 07:28:00|425.72|422.84|425.81|422.93|425.81|422.93|425.72|422.84|0
1650266890000|2022-04-18 07:28:10|425.72|422.84|425.72|422.84|425.72|422.84|425.72|422.84|0
1650266900000|2022-04-18 07:28:20|425.52|422.64|425.61|422.73|425.61|422.73|425.52|422.64|0
1650266910000|2022-04-18 07:28:30|425.52|422.64|425.61|422.73|425.61|422.73|425.52|422.64|0
1650266930000|2022-04-18 07:28:50|425.52|422.64|425.52|422.64|425.52|422.64|425.52|422.64|0
1650266950000|2022-04-18 07:29:10|425.61|422.73|425.61|422.73|425.61|422.73|425.61|422.73|0
1650266960000|2022-04-18 07:29:20|425.52|422.64|425.52|422.64|425.52|422.64|425.52|422.64|0
1650266970000|2022-04-18 07:29:30|425.61|422.73|425.61|422.73|425.61|422.73|425.61|422.73|0
1650266980000|2022-04-18 07:29:40|425.52|422.64|425.52|422.64|425.52|422.64|425.52|422.64|0
1650266990000|2022-04-18 07:29:50|425.41|422.53|425.32|422.44|425.41|422.53|425.32|422.44|0
1650267000000|2022-04-18 07:30:00|425.21|422.33|424.92|422.04|425.21|422.33|424.92|422.04|0
1650267020000|2022-04-18 07:30:20|424.81|421.93|424.81|421.93|424.81|421.93|424.81|421.93|0
1650267030000|2022-04-18 07:30:30|424.92|422.04|424.92|422.04|424.92|422.04|424.92|422.04|0
1650267050000|2022-04-18 07:30:50|424.81|421.93|424.81|421.93|424.81|421.93|424.81|421.93|0
1650267060000|2022-04-18 07:31:00|424.92|422.04|424.92|422.04|424.92|422.04|424.92|422.04|0
1650267070000|2022-04-18 07:31:10|425.11|422.23|425.11|422.23|425.21|422.33|425.11|422.23|0
1650267080000|2022-04-18 07:31:20|425.01|422.13|424.72|421.84|425.01|422.13|424.72|421.84|0
1650267090000|2022-04-18 07:31:30|424.52|421.64|424.52|421.64|424.52|421.64|424.52|421.64|0
1650267100000|2022-04-18 07:31:40|424.61|421.73|424.61|421.73|424.61|421.73|424.61|421.73|0
1650267110000|2022-04-18 07:31:50|424.71|421.83|424.52|421.64|424.71|421.83|424.52|421.64|0
1650267120000|2022-04-18 07:32:00|424.71|421.83|424.81|421.93|425.01|422.13|424.71|421.83|0
1650267130000|2022-04-18 07:32:10|424.91|422.03|424.91|422.03|424.91|422.03|424.91|422.03|0
1650267150000|2022-04-18 07:32:30|424.81|421.93|424.81|421.93|424.81|421.93|424.81|421.93|0
1650267160000|2022-04-18 07:32:40|424.91|422.03|424.91|422.03|424.91|422.03|424.91|422.03|0
1650267170000|2022-04-18 07:32:50|424.81|421.93|424.71|421.83|424.91|422.03|424.71|421.83|0
1650267180000|2022-04-18 07:33:00|424.51|421.63|424.51|421.63|424.51|421.63|424.51|421.63|0
1650267190000|2022-04-18 07:33:10|424.31|421.43|424.31|421.43|424.31|421.43|424.31|421.43|0
1650267220000|2022-04-18 07:33:40|424.71|421.83|424.61|421.73|424.71|421.83|424.61|421.73|0
1650267230000|2022-04-18 07:33:50|424.71|421.83|424.71|421.83|424.71|421.83|424.71|421.83|0
1650267240000|2022-04-18 07:34:00|425.01|422.13|425.21|422.33|425.21|422.33|425.01|422.13|0
1650267250000|2022-04-18 07:34:10|425.31|422.43|425.31|422.43|425.31|422.43|425.31|422.43|0
1650267260000|2022-04-18 07:34:20|425.11|422.23|425.11|422.23|425.11|422.23|425.11|422.23|0
1650267280000|2022-04-18 07:34:40|425.31|422.43|425.31|422.43|425.31|422.43|425.31|422.43|0
1650267300000|2022-04-18 07:35:00|425.71|422.83|425.91|423.03|425.91|423.03|425.71|422.83|0
1650267310000|2022-04-18 07:35:10|425.71|422.83|425.91|423.03|425.91|423.03|425.71|422.83|0
1650267330000|2022-04-18 07:35:30|425.71|422.83|425.71|422.83|425.71|422.83|425.71|422.83|0
1650267340000|2022-04-18 07:35:40|425.51|422.63|425.51|422.63|425.51|422.63|425.51|422.63|0
1650267370000|2022-04-18 07:36:10|425.31|422.43|425.31|422.43|425.31|422.43|425.31|422.43|0
1650267390000|2022-04-18 07:36:30|425.21|422.33|425.11|422.23|425.21|422.33|425.11|422.23|0
1650267400000|2022-04-18 07:36:40|425.21|422.33|425.11|422.23|425.21|422.33|425.11|422.23|0
1650267410000|2022-04-18 07:36:50|425.21|422.33|425.21|422.33|425.31|422.43|425.11|422.23|0
1650267420000|2022-04-18 07:37:00|425.31|422.43|425.11|422.23|425.31|422.43|425.11|422.23|0
1650267430000|2022-04-18 07:37:10|424.91|422.03|424.51|421.63|424.91|422.03|424.51|421.63|0
1650267470000|2022-04-18 07:37:50|424.71|421.83|424.21|421.33|424.71|421.83|424.21|421.33|0
1650267480000|2022-04-18 07:38:00|423.51|420.63|423.11|420.23|423.51|420.63|423.01|420.13|0
1650267490000|2022-04-18 07:38:10|422.91|420.03|421.81|418.93|422.91|420.03|421.81|418.93|0
1650267500000|2022-04-18 07:38:20|421.92|419.04|422.21|419.33|422.21|419.33|421.92|419.04|0
1650267510000|2022-04-18 07:38:30|422.32|419.44|422.71|419.83|422.71|419.83|422.32|419.44|0
1650267520000|2022-04-18 07:38:40|422.61|419.73|422.41|419.53|422.61|419.73|422.41|419.53|0
1650267530000|2022-04-18 07:38:50|422.32|419.44|422.51|419.63|422.51|419.63|422.32|419.44|0
1650267540000|2022-04-18 07:39:00|422.61|419.73|422.71|419.83|422.71|419.83|422.51|419.63|0
1650267550000|2022-04-18 07:39:10|422.51|419.63|422.51|419.63|422.51|419.63|422.51|419.63|0
1650267570000|2022-04-18 07:39:30|422.71|419.83|423.31|420.43|423.31|420.43|422.71|419.83|0
1650267580000|2022-04-18 07:39:40|423.51|420.63|423.51|420.63|423.51|420.63|423.51|420.63|0
1650267600000|2022-04-18 07:40:00|423.71|420.83|423.61|420.73|423.71|420.83|423.61|420.73|0
1650267610000|2022-04-18 07:40:10|423.51|420.63|423.51|420.63|423.51|420.63|423.51|420.63|0
1650267630000|2022-04-18 07:40:30|423.71|420.83|424.31|421.43|424.31|421.43|423.71|420.83|0
1650267640000|2022-04-18 07:40:40|424.11|421.23|423.71|420.83|424.11|421.23|423.71|420.83|0
1650267670000|2022-04-18 07:41:10|423.31|420.43|423.31|420.43|423.31|420.43|423.31|420.43|0
1650267680000|2022-04-18 07:41:20|422.91|420.03|423.11|420.23|423.11|420.23|422.91|420.03|0
1650267700000|2022-04-18 07:41:40|423.21|420.33|422.91|420.03|423.21|420.33|422.91|420.03|0
1650267710000|2022-04-18 07:41:50|422.81|419.93|422.71|419.83|422.81|419.93|422.71|419.83|0
1650267720000|2022-04-18 07:42:00|422.81|419.93|423.21|420.33|423.21|420.33|422.81|419.93|0
1650267730000|2022-04-18 07:42:10|423.41|420.53|423.51|420.63|423.51|420.63|423.41|420.53|0
1650267750000|2022-04-18 07:42:30|423.6|420.72|423.6|420.72|423.6|420.72|423.6|420.72|0
1650267760000|2022-04-18 07:42:40|423.51|420.63|423.51|420.63|423.6|420.72|423.51|420.63|0
1650267770000|2022-04-18 07:42:50|423.31|420.43|423.31|420.43|423.31|420.43|423.31|420.43|0
1650267780000|2022-04-18 07:43:00|423.4|420.52|423.51|420.63|423.51|420.63|423.4|420.52|0
1650267790000|2022-04-18 07:43:10|423.4|420.52|423.51|420.63|423.51|420.63|423.4|420.52|0
1650267800000|2022-04-18 07:43:20|423.6|420.72|423.71|420.83|423.71|420.83|423.6|420.72|0
1650267810000|2022-04-18 07:43:30|423.8|420.92|423.8|420.92|423.8|420.92|423.8|420.92|0
1650267820000|2022-04-18 07:43:40|423.71|420.83|423.71|420.83|423.71|420.83|423.71|420.83|0
1650267830000|2022-04-18 07:43:50|423.8|420.92|423.8|420.92|423.8|420.92|423.8|420.92|0
1650267840000|2022-04-18 07:44:00|423.71|420.83|423.71|420.83|423.8|420.92|423.71|420.83|0
1650267850000|2022-04-18 07:44:10|423.6|420.72|423.6|420.72|423.6|420.72|423.6|420.72|0
1650267860000|2022-04-18 07:44:20|423.51|420.63|423.51|420.63|423.51|420.63|423.51|420.63|0
1650267870000|2022-04-18 07:44:30|423.31|420.43|423.2|420.32|423.31|420.43|423.2|420.32|0
1650267900000|2022-04-18 07:45:00|423.51|420.63|423.4|420.52|423.51|420.63|423.4|420.52|0
1650267910000|2022-04-18 07:45:10|423.31|420.43|423.31|420.43|423.31|420.43|423.31|420.43|0
1650267920000|2022-04-18 07:45:20|423.51|420.63|423.4|420.52|423.51|420.63|423.31|420.43|0
1650267930000|2022-04-18 07:45:30|423.31|420.43|423.31|420.43|423.4|420.52|423.31|420.43|0
1650267940000|2022-04-18 07:45:40|423.51|420.63|423.71|420.83|423.71|420.83|423.51|420.63|0
1650267980000|2022-04-18 07:46:20|423.51|420.63|423.6|420.72|423.6|420.72|423.51|420.63|0
1650267990000|2022-04-18 07:46:30|423.51|420.63|423.7|420.82|423.7|420.82|423.51|420.63|0
1650268010000|2022-04-18 07:46:50|423.8|420.92|423.8|420.92|423.8|420.92|423.8|420.92|0
1650268020000|2022-04-18 07:47:00|423.9|421.02|423.9|421.02|423.9|421.02|423.9|421.02|0
1650268030000|2022-04-18 07:47:10|423.7|420.82|423.7|420.82|423.7|420.82|423.7|420.82|0
1650268090000|2022-04-18 07:48:10|423.9|421.02|423.9|421.02|423.9|421.02|423.9|421.02|0
1650268100000|2022-04-18 07:48:20|424.1|421.22|424.1|421.22|424.1|421.22|424.1|421.22|0
1650268110000|2022-04-18 07:48:30|424.3|421.42|424.5|421.62|424.5|421.62|424.3|421.42|0
1650268120000|2022-04-18 07:48:40|424.7|421.82|424.7|421.82|424.7|421.82|424.7|421.82|0
1650268130000|2022-04-18 07:48:50|424.8|421.92|424.8|421.92|424.9|422.02|424.7|421.82|0
1650268150000|2022-04-18 07:49:10|424.9|422.02|424.9|422.02|425|422.12|424.9|422.02|0
1650268160000|2022-04-18 07:49:20|425|422.12|425|422.12|425|422.12|425|422.12|0
1650268170000|2022-04-18 07:49:30|424.7|421.82|424.7|421.82|424.7|421.82|424.7|421.82|0
1650268200000|2022-04-18 07:50:00|424.6|421.72|424.7|421.82|424.7|421.82|424.6|421.72|0
1650268220000|2022-04-18 07:50:20|424.8|421.92|425.1|422.22|425.1|422.22|424.8|421.92|0
1650268240000|2022-04-18 07:50:40|425|422.12|424.7|421.82|425|422.12|424.7|421.82|0
1650268260000|2022-04-18 07:51:00|424.6|421.72|424.7|421.82|424.7|421.82|424.6|421.72|0
1650268270000|2022-04-18 07:51:10|424.8|421.92|424.8|421.92|424.8|421.92|424.8|421.92|0
1650268280000|2022-04-18 07:51:20|424.7|421.82|424.8|421.92|424.8|421.92|424.7|421.82|0
1650268290000|2022-04-18 07:51:30|424.7|421.82|424.7|421.82|424.7|421.82|424.7|421.82|0
1650268300000|2022-04-18 07:51:40|424.8|421.92|424.9|422.02|424.9|422.02|424.7|421.82|0
1650268310000|2022-04-18 07:51:50|424.7|421.82|424.7|421.82|424.7|421.82|424.7|421.82|0
1650268340000|2022-04-18 07:52:20|424.5|421.62|424.5|421.62|424.5|421.62|424.5|421.62|0
1650268350000|2022-04-18 07:52:30|424.39|421.51|424.3|421.42|424.39|421.51|424.3|421.42|0
1650268360000|2022-04-18 07:52:40|424.5|421.62|424.5|421.62|424.5|421.62|424.5|421.62|0
1650268380000|2022-04-18 07:53:00|424.59|421.71|424.5|421.62|424.59|421.71|424.5|421.62|0
1650268400000|2022-04-18 07:53:20|424.39|421.51|424.5|421.62|424.5|421.62|424.39|421.51|0
1650268410000|2022-04-18 07:53:30|424.59|421.71|424.7|421.82|424.7|421.82|424.59|421.71|0
1650268430000|2022-04-18 07:53:50|424.5|421.62|424.5|421.62|424.5|421.62|424.5|421.62|0
1650268440000|2022-04-18 07:54:00|424.59|421.71|424.59|421.71|424.59|421.71|424.59|421.71|0
1650268450000|2022-04-18 07:54:10|424.7|421.82|424.7|421.82|424.7|421.82|424.7|421.82|0
1650268460000|2022-04-18 07:54:20|424.9|422.02|424.9|422.02|424.9|422.02|424.9|422.02|0
1650268470000|2022-04-18 07:54:30|424.99|422.11|425.3|422.42|425.3|422.42|424.99|422.11|0
1650268480000|2022-04-18 07:54:40|425.1|422.22|425.1|422.22|425.1|422.22|425.1|422.22|0
1650268500000|2022-04-18 07:55:00|424.9|422.02|424.99|422.11|424.99|422.11|424.9|422.02|0
1650268510000|2022-04-18 07:55:10|424.79|421.91|424.79|421.91|424.79|421.91|424.79|421.91|0
1650268520000|2022-04-18 07:55:20|424.7|421.82|424.7|421.82|424.7|421.82|424.7|421.82|0
1650268530000|2022-04-18 07:55:30|424.5|421.62|424.7|421.82|424.7|421.82|424.5|421.62|0
1650268540000|2022-04-18 07:55:40|424.59|421.71|424.59|421.71|424.59|421.71|424.59|421.71|0
1650268550000|2022-04-18 07:55:50|424.5|421.62|424.5|421.62|424.5|421.62|424.5|421.62|0
1650268560000|2022-04-18 07:56:00|425.1|422.22|425.1|422.22|425.1|422.22|424.9|422.02|0
1650268570000|2022-04-18 07:56:10|425.29|422.41|425.29|422.41|425.29|422.41|425.29|422.41|0
1650268580000|2022-04-18 07:56:20|425.19|422.31|425.09|422.21|425.29|422.41|425.09|422.21|0
1650268590000|2022-04-18 07:56:30|424.99|422.11|425.09|422.21|425.09|422.21|424.99|422.11|0
1650268600000|2022-04-18 07:56:40|424.79|421.91|424.79|421.91|424.79|421.91|424.79|421.91|0
1650268610000|2022-04-18 07:56:50|424.7|421.82|425.09|422.21|425.09|422.21|424.7|421.82|0
1650268620000|2022-04-18 07:57:00|425.29|422.41|425.49|422.61|425.49|422.61|425.29|422.41|0
1650268630000|2022-04-18 07:57:10|425.29|422.41|425.29|422.41|425.29|422.41|425.29|422.41|0
1650268680000|2022-04-18 07:58:00|425.39|422.51|425.39|422.51|425.39|422.51|425.39|422.51|0
1650268690000|2022-04-18 07:58:10|425.49|422.61|425.49|422.61|425.49|422.61|425.49|422.61|0
1650268700000|2022-04-18 07:58:20|425.59|422.71|425.49|422.61|425.59|422.71|425.49|422.61|0
1650268710000|2022-04-18 07:58:30|425.59|422.71|425.49|422.61|425.59|422.71|425.39|422.51|0
1650268720000|2022-04-18 07:58:40|425.29|422.41|425.29|422.41|425.29|422.41|425.29|422.41|0
1650268730000|2022-04-18 07:58:50|425.19|422.31|425.09|422.21|425.19|422.31|425.09|422.21|0
1650268740000|2022-04-18 07:59:00|425.19|422.31|425.49|422.61|425.49|422.61|425.19|422.31|0
1650268750000|2022-04-18 07:59:10|425.39|422.51|425.39|422.51|425.39|422.51|425.39|422.51|0
1650268760000|2022-04-18 07:59:20|425.29|422.41|425.29|422.41|425.29|422.41|425.29|422.41|0
1650268770000|2022-04-18 07:59:30|425.19|422.31|425.09|422.21|425.29|422.41|425.09|422.21|0
1650268790000|2022-04-18 07:59:50|425.29|422.41|425.19|422.31|425.29|422.41|425.19|422.31|0
1650268800000|2022-04-18 08:00:00|425.09|422.21|425.39|422.51|425.39|422.51|425.09|422.21|0
1650268810000|2022-04-18 08:00:10|425.49|422.61|425.89|423.01|425.89|423.01|425.49|422.61|0
1650268820000|2022-04-18 08:00:20|425.79|422.91|425.79|422.91|425.89|423.01|425.69|422.81|0
1650268830000|2022-04-18 08:00:30|425.89|423.01|425.79|422.91|425.89|423.01|425.79|422.91|0
1650268840000|2022-04-18 08:00:40|425.89|423.01|426.09|423.21|426.09|423.21|425.89|423.01|0
1650268850000|2022-04-18 08:00:50|425.89|423.01|425.99|423.11|425.99|423.11|425.89|423.01|0
1650268860000|2022-04-18 08:01:00|426.29|423.41|426.29|423.41|426.29|423.41|426.29|423.41|0
1650268870000|2022-04-18 08:01:10|426.19|423.31|426.69|423.81|426.69|423.81|426.19|423.31|0
1650268880000|2022-04-18 08:01:20|426.79|423.91|427.49|424.61|427.49|424.61|426.79|423.91|0
1650268890000|2022-04-18 08:01:30|427.89|425.01|427.89|425.01|427.99|425.11|427.89|425.01|0
1650268900000|2022-04-18 08:01:40|428.09|425.21|428.89|426.01|428.89|426.01|428.09|425.21|0
1650268910000|2022-04-18 08:01:50|429.29|426.41|428.89|426.01|429.29|426.41|428.89|426.01|0
1650268920000|2022-04-18 08:02:00|429.09|426.21|429.09|426.21|429.09|426.21|429.09|426.21|0
1650268930000|2022-04-18 08:02:10|428.99|426.11|428.79|425.91|428.99|426.11|428.79|425.91|0
1650268940000|2022-04-18 08:02:20|428.69|425.81|429.09|426.21|429.09|426.21|428.69|425.81|0
1650268950000|2022-04-18 08:02:30|429.19|426.31|429.29|426.41|429.29|426.41|429.19|426.31|0
1650268960000|2022-04-18 08:02:40|429.09|426.21|429.09|426.21|429.19|426.31|428.69|425.81|0
1650268970000|2022-04-18 08:02:50|429.29|426.41|429.09|426.21|429.29|426.41|429.09|426.21|0
1650268980000|2022-04-18 08:03:00|429.19|426.31|429.39|426.51|429.39|426.51|429.19|426.31|0
1650268990000|2022-04-18 08:03:10|429.29|426.41|429.39|426.51|429.39|426.51|429.29|426.41|0
1650269000000|2022-04-18 08:03:20|429.49|426.61|430.1|427.22|430.1|427.22|429.49|426.61|0
1650269010000|2022-04-18 08:03:30|430.3|427.42|430.1|427.22|430.3|427.42|430.1|427.22|0
1650269030000|2022-04-18 08:03:50|430.19|427.31|430.7|427.82|430.7|427.82|430.1|427.22|0
1650269040000|2022-04-18 08:04:00|430.5|427.62|431.2|428.32|431.2|428.32|430.5|427.62|0
1650269050000|2022-04-18 08:04:10|431.1|428.22|430.7|427.82|431.1|428.22|430.7|427.82|0
1650269060000|2022-04-18 08:04:20|430.5|427.62|430.7|427.82|430.9|428.02|430.5|427.62|0
1650269080000|2022-04-18 08:04:40|430.9|428.02|431.1|428.22|431.1|428.22|430.9|428.02|0
1650269090000|2022-04-18 08:04:50|430.9|428.02|430.7|427.82|430.9|428.02|430.5|427.62|0
1650269100000|2022-04-18 08:05:00|430.79|427.91|430.9|428.02|431.1|428.22|430.79|427.91|0
1650269110000|2022-04-18 08:05:10|430.59|427.71|430.59|427.71|430.59|427.71|430.59|427.71|0
1650269120000|2022-04-18 08:05:20|430.7|427.82|430.5|427.62|430.7|427.82|430.39|427.51|0
1650269130000|2022-04-18 08:05:30|430.3|427.42|430.5|427.62|430.5|427.62|430.3|427.42|0
1650269140000|2022-04-18 08:05:40|430.7|427.82|430.7|427.82|430.7|427.82|430.7|427.82|0
1650269150000|2022-04-18 08:05:50|430.5|427.62|430.5|427.62|430.59|427.71|430.5|427.62|0
1650269160000|2022-04-18 08:06:00|430.29|427.41|430.09|427.21|430.29|427.41|430.09|427.21|0
1650269170000|2022-04-18 08:06:10|430.29|427.41|430.5|427.62|430.5|427.62|430.29|427.41|0
1650269180000|2022-04-18 08:06:20|430.39|427.51|430.39|427.51|430.39|427.51|430.29|427.41|0
1650269190000|2022-04-18 08:06:30|430.5|427.62|430.35|427.95|430.5|427.95|430.35|427.62|0
1650269200000|2022-04-18 08:06:40|430.26|427.86|430.26|427.86|430.26|427.86|430.26|427.86|0
1650269210000|2022-04-18 08:06:50|430.25|427.85|429.85|427.45|430.25|427.85|429.85|427.45|0
1650269220000|2022-04-18 08:07:00|429.95|427.55|429.65|427.25|429.95|427.55|429.65|427.25|0
1650269230000|2022-04-18 08:07:10|429.45|427.05|429.45|427.05|429.45|427.05|429.05|426.65|0
1650269240000|2022-04-18 08:07:20|429.05|426.65|429.05|426.65|429.05|426.65|429.05|426.65|0
1650269250000|2022-04-18 08:07:30|429.15|426.75|429.25|426.85|429.25|426.85|429.15|426.75|0
1650269260000|2022-04-18 08:07:40|428.65|426.25|428.45|426.05|428.65|426.25|428.45|426.05|0
1650269270000|2022-04-18 08:07:50|428.54|426.14|428.65|426.25|428.65|426.25|428.54|426.14|0
1650269280000|2022-04-18 08:08:00|428.25|425.85|428.45|426.05|428.45|426.05|428.25|425.85|0
1650269290000|2022-04-18 08:08:10|428.65|426.25|428.85|426.45|428.85|426.45|428.65|426.25|0
1650269300000|2022-04-18 08:08:20|429.05|426.65|429.25|426.85|429.25|426.85|429.05|426.65|0
1650269310000|2022-04-18 08:08:30|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1650269330000|2022-04-18 08:08:50|429.65|427.25|429.55|427.15|429.65|427.25|429.45|427.05|0
1650269340000|2022-04-18 08:09:00|429.45|427.05|429.65|427.25|429.65|427.25|429.45|427.05|0
1650269350000|2022-04-18 08:09:10|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1650269360000|2022-04-18 08:09:20|429.25|426.85|429.45|427.05|429.45|427.05|429.25|426.85|0
1650269390000|2022-04-18 08:09:50|429.65|427.25|429.55|427.15|429.65|427.25|429.25|426.85|0
1650269400000|2022-04-18 08:10:00|429.65|427.25|429.65|427.25|429.65|427.25|429.55|427.15|0
1650269420000|2022-04-18 08:10:20|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1650269430000|2022-04-18 08:10:30|429.45|427.05|429.45|427.05|429.55|427.15|429.45|427.05|0
1650269440000|2022-04-18 08:10:40|429.25|426.85|429.25|426.85|429.25|426.85|429.25|426.85|0
1650269450000|2022-04-18 08:10:50|429.14|426.74|429.14|426.74|429.14|426.74|429.14|426.74|0
1650269460000|2022-04-18 08:11:00|429.25|426.85|429.05|426.65|429.45|427.05|429.05|426.65|0
1650269480000|2022-04-18 08:11:20|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1650269490000|2022-04-18 08:11:30|429.05|426.65|429.25|426.85|429.25|426.85|429.05|426.65|0
1650269500000|2022-04-18 08:11:40|429.14|426.74|429.05|426.65|429.14|426.74|429.05|426.65|0
1650269510000|2022-04-18 08:11:50|428.85|426.45|428.85|426.45|428.85|426.45|428.85|426.45|0
1650269530000|2022-04-18 08:12:10|428.94|426.54|429.05|426.65|429.05|426.65|428.94|426.54|0
1650269540000|2022-04-18 08:12:20|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1650269550000|2022-04-18 08:12:30|428.85|426.45|428.85|426.45|428.85|426.45|428.85|426.45|0
1650269590000|2022-04-18 08:13:10|428.74|426.34|428.64|426.24|428.74|426.34|428.64|426.24|0
1650269600000|2022-04-18 08:13:20|428.54|426.14|428.54|426.14|428.54|426.14|428.54|426.14|0
1650269610000|2022-04-18 08:13:30|428.64|426.24|428.64|426.24|428.64|426.24|428.64|426.24|0
1650269620000|2022-04-18 08:13:40|428.74|426.34|428.64|426.24|428.74|426.34|428.64|426.24|0
1650269630000|2022-04-18 08:13:50|428.74|426.34|428.94|426.54|428.94|426.54|428.74|426.34|0
1650269640000|2022-04-18 08:14:00|429.05|426.65|429.05|426.65|429.05|426.65|428.94|426.54|0
1650269660000|2022-04-18 08:14:20|429.04|426.64|429.04|426.64|429.04|426.64|429.04|426.64|0
1650269670000|2022-04-18 08:14:30|428.94|426.54|428.84|426.44|428.94|426.54|428.84|426.44|0
1650269700000|2022-04-18 08:15:00|429.04|426.64|429.04|426.64|429.04|426.64|429.04|426.64|0
1650269710000|2022-04-18 08:15:10|429.24|426.84|429.24|426.84|429.24|426.84|429.24|426.84|0
1650269720000|2022-04-18 08:15:20|429.34|426.94|429.34|426.94|429.34|426.94|429.34|426.94|0
1650269730000|2022-04-18 08:15:30|429.45|427.05|429.45|427.05|429.45|427.05|429.34|426.94|0
1650269750000|2022-04-18 08:15:50|429.34|426.94|429.24|426.84|429.34|426.94|429.24|426.84|0
1650269760000|2022-04-18 08:16:00|429.34|426.94|429.04|426.64|429.34|426.94|428.94|426.54|0
1650269770000|2022-04-18 08:16:10|428.94|426.54|428.84|426.44|428.94|426.54|428.84|426.44|0
1650269820000|2022-04-18 08:17:00|429.04|426.64|429.04|426.64|429.04|426.64|429.04|426.64|0
1650269840000|2022-04-18 08:17:20|429.24|426.84|429.24|426.84|429.24|426.84|429.24|426.84|0
1650269860000|2022-04-18 08:17:40|429.44|427.04|429.44|427.04|429.44|427.04|429.44|427.04|0
1650269880000|2022-04-18 08:18:00|429.04|426.64|429.04|426.64|429.04|426.64|429.04|426.64|0
1650269900000|2022-04-18 08:18:20|429.14|426.74|429.24|426.84|429.24|426.84|429.14|426.74|0
1650269930000|2022-04-18 08:18:50|429.44|427.04|429.34|426.94|429.44|427.04|429.34|426.94|0
1650269940000|2022-04-18 08:19:00|429.44|427.04|429.34|426.94|429.44|427.04|429.34|426.94|0
1650269950000|2022-04-18 08:19:10|429.44|427.04|429.84|427.44|429.84|427.44|429.44|427.04|0
1650269960000|2022-04-18 08:19:20|430.04|427.64|430.14|427.74|430.14|427.74|430.04|427.64|0
1650269970000|2022-04-18 08:19:30|430.25|427.85|430.04|427.64|430.25|427.85|430.04|427.64|0
1650269980000|2022-04-18 08:19:40|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1650269990000|2022-04-18 08:19:50|430.04|427.64|430.24|427.84|430.24|427.84|430.04|427.64|0
1650270000000|2022-04-18 08:20:00|430.14|427.74|430.45|428.05|430.45|428.05|430.14|427.74|0
1650270010000|2022-04-18 08:20:10|430.34|427.94|430.24|427.84|430.34|427.94|430.24|427.84|0
1650270030000|2022-04-18 08:20:30|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1650270040000|2022-04-18 08:20:40|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1650270050000|2022-04-18 08:20:50|430.34|427.94|430.44|428.04|430.44|428.04|430.34|427.94|0
1650270060000|2022-04-18 08:21:00|430.54|428.14|430.54|428.14|430.54|428.14|430.54|428.14|0
1650270070000|2022-04-18 08:21:10|430.65|428.25|430.65|428.25|430.65|428.25|430.65|428.25|0
1650270080000|2022-04-18 08:21:20|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1650270100000|2022-04-18 08:21:40|430.74|428.34|430.85|428.45|430.85|428.45|430.74|428.34|0
1650270110000|2022-04-18 08:21:50|430.74|428.34|430.85|428.45|430.85|428.45|430.74|428.34|0
1650270130000|2022-04-18 08:22:10|431.05|428.65|430.94|428.54|431.05|428.65|430.85|428.45|0
1650270140000|2022-04-18 08:22:20|430.85|428.45|430.64|428.24|430.85|428.45|430.64|428.24|0
1650270150000|2022-04-18 08:22:30|430.85|428.45|430.64|428.24|430.85|428.45|430.64|428.24|0
1650270170000|2022-04-18 08:22:50|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1650270180000|2022-04-18 08:23:00|430.44|428.04|430.44|428.04|430.44|428.04|430.44|428.04|0
1650270190000|2022-04-18 08:23:10|430.34|427.94|430.04|427.64|430.34|427.94|430.04|427.64|0
1650270210000|2022-04-18 08:23:30|429.84|427.44|430.04|427.64|430.04|427.64|429.84|427.44|0
1650270220000|2022-04-18 08:23:40|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1650270230000|2022-04-18 08:23:50|430.04|427.64|430.04|427.64|430.04|427.64|430.04|427.64|0
1650270240000|2022-04-18 08:24:00|429.94|427.54|430.04|427.64|430.04|427.64|429.94|427.54|0
1650270270000|2022-04-18 08:24:30|429.94|427.54|429.94|427.54|429.94|427.54|429.94|427.54|0
1650270280000|2022-04-18 08:24:40|429.84|427.44|429.84|427.44|429.84|427.44|429.84|427.44|0
1650270290000|2022-04-18 08:24:50|429.64|427.24|429.64|427.24|429.74|427.34|429.64|427.24|0
1650270300000|2022-04-18 08:25:00|429.84|427.44|429.84|427.44|429.84|427.44|429.84|427.44|0
1650270310000|2022-04-18 08:25:10|430.04|427.64|430.24|427.84|430.24|427.84|430.04|427.64|0
1650270320000|2022-04-18 08:25:20|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1650270330000|2022-04-18 08:25:30|430.44|428.04|430.34|427.94|430.44|428.04|430.34|427.94|0
1650270340000|2022-04-18 08:25:40|430.44|428.04|430.44|428.04|430.44|428.04|430.44|428.04|0
1650270360000|2022-04-18 08:26:00|430.34|427.94|430.24|427.84|430.44|428.04|430.24|427.84|0
1650270430000|2022-04-18 08:27:10|430.44|428.04|430.24|427.84|430.44|428.04|430.24|427.84|0
1650270460000|2022-04-18 08:27:40|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1650270470000|2022-04-18 08:27:50|430.33|427.93|430.33|427.93|430.33|427.93|430.33|427.93|0
1650270480000|2022-04-18 08:28:00|430.44|428.04|430.24|427.84|430.44|428.04|430.24|427.84|0
1650270500000|2022-04-18 08:28:20|430.33|427.93|430.33|427.93|430.33|427.93|430.33|427.93|0
1650270510000|2022-04-18 08:28:30|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1650270520000|2022-04-18 08:28:40|430.33|427.93|430.33|427.93|430.33|427.93|430.33|427.93|0
1650270550000|2022-04-18 08:29:10|430.04|427.64|429.64|427.24|430.04|427.64|429.64|427.24|0
1650270570000|2022-04-18 08:29:30|429.73|427.33|429.73|427.33|429.73|427.33|429.73|427.33|0
1650270580000|2022-04-18 08:29:40|429.63|427.23|429.63|427.23|429.63|427.23|429.63|427.23|0
1650270600000|2022-04-18 08:30:00|429.84|427.44|429.73|427.33|429.84|427.44|429.63|427.23|0
1650270610000|2022-04-18 08:30:10|429.63|427.23|429.84|427.44|429.84|427.44|429.63|427.23|0
1650270620000|2022-04-18 08:30:20|429.63|427.23|429.73|427.33|429.73|427.33|429.63|427.23|0
1650270630000|2022-04-18 08:30:30|429.63|427.23|429.73|427.33|429.73|427.33|429.63|427.23|0
1650270640000|2022-04-18 08:30:40|429.83|427.43|429.63|427.23|429.83|427.43|429.63|427.23|0
1650270670000|2022-04-18 08:31:10|429.43|427.03|429.23|426.83|429.43|427.03|429.23|426.83|0
1650270690000|2022-04-18 08:31:30|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1650270730000|2022-04-18 08:32:10|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1650270740000|2022-04-18 08:32:20|429.43|427.03|429.73|427.33|429.73|427.33|429.43|427.03|0
1650270750000|2022-04-18 08:32:30|429.83|427.43|429.63|427.23|429.83|427.43|429.63|427.23|0
1650270760000|2022-04-18 08:32:40|429.83|427.43|429.63|427.23|429.83|427.43|429.43|427.03|0
1650270800000|2022-04-18 08:33:20|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1650270820000|2022-04-18 08:33:40|429.33|426.93|429.03|426.63|429.33|426.93|429.03|426.63|0
1650270830000|2022-04-18 08:33:50|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1650270850000|2022-04-18 08:34:10|429.03|426.63|429.23|426.83|429.23|426.83|429.03|426.63|0
1650270860000|2022-04-18 08:34:20|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1650270890000|2022-04-18 08:34:50|429.23|426.83|429.43|427.03|429.43|427.03|429.23|426.83|0
1650270900000|2022-04-18 08:35:00|429.53|427.13|429.43|427.03|429.53|427.13|429.43|427.03|0
1650270940000|2022-04-18 08:35:40|429.53|427.13|429.33|426.93|429.53|427.13|429.33|426.93|0
1650270960000|2022-04-18 08:36:00|429.32|426.92|429.12|426.72|429.32|426.92|429.12|426.72|0
1650270970000|2022-04-18 08:36:10|429.03|426.63|429.03|426.63|429.03|426.63|429.03|426.63|0
1650270990000|2022-04-18 08:36:30|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1650271010000|2022-04-18 08:36:50|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1650271020000|2022-04-18 08:37:00|429.32|426.92|429.32|426.92|429.43|427.03|429.32|426.92|0
1650271030000|2022-04-18 08:37:10|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1650271050000|2022-04-18 08:37:30|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1650271060000|2022-04-18 08:37:40|428.92|426.52|429.03|426.63|429.03|426.63|428.92|426.52|0
1650271090000|2022-04-18 08:38:10|429.23|426.83|429.43|427.03|429.43|427.03|429.23|426.83|0
1650271130000|2022-04-18 08:38:50|429.63|427.23|429.63|427.23|429.63|427.23|429.63|427.23|0
1650271140000|2022-04-18 08:39:00|429.83|427.43|429.83|427.43|429.83|427.43|429.83|427.43|0
1650271150000|2022-04-18 08:39:10|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1650271160000|2022-04-18 08:39:20|429.63|427.23|429.63|427.23|429.63|427.23|429.63|427.23|0
1650271190000|2022-04-18 08:39:50|429.52|427.12|429.43|427.03|429.52|427.12|429.43|427.03|0
1650271210000|2022-04-18 08:40:10|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1650271220000|2022-04-18 08:40:20|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1650271230000|2022-04-18 08:40:30|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1650271240000|2022-04-18 08:40:40|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1650271280000|2022-04-18 08:41:20|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1650271290000|2022-04-18 08:41:30|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1650271340000|2022-04-18 08:42:20|429.22|426.82|429.22|426.82|429.32|426.92|429.22|426.82|0
1650271350000|2022-04-18 08:42:30|429.02|426.62|429.02|426.62|429.02|426.62|429.02|426.62|0
1650271380000|2022-04-18 08:43:00|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1650271410000|2022-04-18 08:43:30|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1650271430000|2022-04-18 08:43:50|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1650271460000|2022-04-18 08:44:20|429.62|427.22|429.52|427.12|429.62|427.22|429.52|427.12|0
1650271470000|2022-04-18 08:44:30|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1650271490000|2022-04-18 08:44:50|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1650271500000|2022-04-18 08:45:00|429.82|427.42|429.72|427.32|429.82|427.42|429.62|427.22|0
1650271510000|2022-04-18 08:45:10|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1650271520000|2022-04-18 08:45:20|429.72|427.32|429.62|427.22|429.72|427.32|429.62|427.22|0
1650271540000|2022-04-18 08:45:40|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1650271550000|2022-04-18 08:45:50|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1650271560000|2022-04-18 08:46:00|429.72|427.32|429.72|427.32|429.72|427.32|429.62|427.22|0
1650271570000|2022-04-18 08:46:10|429.62|427.22|429.62|427.22|429.82|427.42|429.62|427.22|0
1650271590000|2022-04-18 08:46:30|429.52|427.12|429.52|427.12|429.52|427.12|429.52|427.12|0
1650271610000|2022-04-18 08:46:50|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1650271620000|2022-04-18 08:47:00|429.42|427.02|429.52|427.12|429.52|427.12|429.42|427.02|0
1650271630000|2022-04-18 08:47:10|429.62|427.22|429.52|427.12|429.62|427.22|429.52|427.12|0
1650271640000|2022-04-18 08:47:20|429.42|427.02|429.52|427.12|429.52|427.12|429.42|427.02|0
1650271650000|2022-04-18 08:47:30|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1650271660000|2022-04-18 08:47:40|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1650271690000|2022-04-18 08:48:10|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1650271710000|2022-04-18 08:48:30|429.82|427.42|429.62|427.22|429.82|427.42|429.62|427.22|0
1650271760000|2022-04-18 08:49:20|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1650271820000|2022-04-18 08:50:20|429.82|427.42|429.82|427.42|429.82|427.42|429.82|427.42|0
1650271830000|2022-04-18 08:50:30|429.62|427.22|429.71|427.31|429.82|427.42|429.62|427.22|0
1650271840000|2022-04-18 08:50:40|429.82|427.42|429.82|427.42|429.82|427.42|429.82|427.42|0
1650271850000|2022-04-18 08:50:50|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1650271870000|2022-04-18 08:51:10|429.71|427.31|429.71|427.31|429.71|427.31|429.71|427.31|0
1650271890000|2022-04-18 08:51:30|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1650271900000|2022-04-18 08:51:40|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1650271950000|2022-04-18 08:52:30|429.22|426.82|428.81|426.41|429.22|426.82|428.61|426.21|0
1650271960000|2022-04-18 08:52:40|428.71|426.31|428.71|426.31|428.71|426.31|428.61|426.21|0
1650271970000|2022-04-18 08:52:50|428.61|426.21|428.91|426.51|428.91|426.51|428.61|426.21|0
1650271980000|2022-04-18 08:53:00|428.81|426.41|428.81|426.41|428.81|426.41|428.81|426.41|0
1650271990000|2022-04-18 08:53:10|428.71|426.31|428.71|426.31|428.71|426.31|428.71|426.31|0
1650272000000|2022-04-18 08:53:20|428.61|426.21|428.71|426.31|428.71|426.31|428.61|426.21|0
1650272010000|2022-04-18 08:53:30|428.81|426.41|428.81|426.41|428.81|426.41|428.81|426.41|0
1650272020000|2022-04-18 08:53:40|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1650272030000|2022-04-18 08:53:50|428.81|426.41|428.81|426.41|428.81|426.41|428.81|426.41|0
1650272040000|2022-04-18 08:54:00|428.71|426.31|428.71|426.31|428.81|426.41|428.71|426.31|0
1650272050000|2022-04-18 08:54:10|428.81|426.41|428.71|426.31|428.81|426.41|428.71|426.31|0
1650272060000|2022-04-18 08:54:20|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1650272080000|2022-04-18 08:54:40|428.41|426.01|428.31|425.91|428.41|426.01|428.21|425.81|0
1650272090000|2022-04-18 08:54:50|428.21|425.81|428.31|425.91|428.31|425.91|428.21|425.81|0
1650272100000|2022-04-18 08:55:00|428.21|425.81|428.21|425.81|428.21|425.81|428.21|425.81|0
1650272120000|2022-04-18 08:55:20|428.31|425.91|428.31|425.91|428.31|425.91|428.31|425.91|0
1650272130000|2022-04-18 08:55:30|428.21|425.81|428.21|425.81|428.21|425.81|428.21|425.81|0
1650272150000|2022-04-18 08:55:50|428.11|425.71|428.01|425.61|428.11|425.71|428.01|425.61|0
1650272160000|2022-04-18 08:56:00|427.81|425.41|427.81|425.41|427.81|425.41|427.81|425.41|0
1650272170000|2022-04-18 08:56:10|427.91|425.51|428.21|425.81|428.21|425.81|427.91|425.51|0
1650272180000|2022-04-18 08:56:20|428.01|425.61|428.01|425.61|428.01|425.61|428.01|425.61|0
1650272190000|2022-04-18 08:56:30|428.11|425.71|428.21|425.81|428.21|425.81|428.11|425.71|0
1650272220000|2022-04-18 08:57:00|428.01|425.61|428.41|426.01|428.41|426.01|428.01|425.61|0
1650272230000|2022-04-18 08:57:10|428.31|425.91|428.31|425.91|428.41|426.01|428.21|425.81|0
1650272250000|2022-04-18 08:57:30|428.21|425.81|428.21|425.81|428.21|425.81|428.21|425.81|0
1650272280000|2022-04-18 08:58:00|428.01|425.61|427.81|425.41|428.01|425.61|427.81|425.41|0
1650272290000|2022-04-18 08:58:10|428.01|425.61|428.01|425.61|428.01|425.61|427.81|425.41|0
1650272300000|2022-04-18 08:58:20|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1650272310000|2022-04-18 08:58:30|428.01|425.61|428.01|425.61|428.01|425.61|428.01|425.61|0
1650272350000|2022-04-18 08:59:10|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1650272360000|2022-04-18 08:59:20|427.81|425.41|427.61|425.21|427.81|425.41|427.61|425.21|0
1650272370000|2022-04-18 08:59:30|427.5|425.1|427.41|425.01|427.5|425.1|427.41|425.01|0
1650272390000|2022-04-18 08:59:50|427.5|425.1|427.61|425.21|427.61|425.21|427.5|425.1|0
1650272400000|2022-04-18 09:00:00|427.81|425.41|427.81|425.41|427.81|425.41|427.81|425.41|0
1650272410000|2022-04-18 09:00:10|427.61|425.21|427.61|425.21|427.61|425.21|427.61|425.21|0
1650272430000|2022-04-18 09:00:30|427.41|425.01|427.41|425.01|427.41|425.01|427.41|425.01|0
1650272440000|2022-04-18 09:00:40|427.3|424.9|427|424.6|427.3|424.9|427|424.6|0
1650272450000|2022-04-18 09:00:50|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1650272460000|2022-04-18 09:01:00|427|424.6|427.1|424.7|427.2|424.8|427|424.6|0
1650272470000|2022-04-18 09:01:10|427|424.6|427|424.6|427|424.6|427|424.6|0
1650272480000|2022-04-18 09:01:20|427.1|424.7|427.1|424.7|427.1|424.7|427|424.6|0
1650272490000|2022-04-18 09:01:30|427|424.6|427.1|424.7|427.2|424.8|427|424.6|0
1650272500000|2022-04-18 09:01:40|427.2|424.8|427.4|425|427.4|425|427.2|424.8|0
1650272530000|2022-04-18 09:02:10|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1650272540000|2022-04-18 09:02:20|426.71|424.31|426.8|424.4|426.8|424.4|426.31|423.91|0
1650272550000|2022-04-18 09:02:30|427|424.6|427|424.6|427|424.6|427|424.6|0
1650272570000|2022-04-18 09:02:50|426.9|424.5|426.9|424.5|426.9|424.5|426.9|424.5|0
1650272580000|2022-04-18 09:03:00|426.8|424.4|427|424.6|427|424.6|426.8|424.4|0
1650272590000|2022-04-18 09:03:10|426.9|424.5|427|424.6|427|424.6|426.9|424.5|0
1650272600000|2022-04-18 09:03:20|427.1|424.7|427.2|424.8|427.2|424.8|427.1|424.7|0
1650272620000|2022-04-18 09:03:40|427.1|424.7|427|424.6|427.1|424.7|427|424.6|0
1650272630000|2022-04-18 09:03:50|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1650272640000|2022-04-18 09:04:00|427|424.6|427|424.6|427|424.6|427|424.6|0
1650272650000|2022-04-18 09:04:10|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1650272660000|2022-04-18 09:04:20|427.4|425|427.4|425|427.4|425|427.4|425|0
1650272700000|2022-04-18 09:05:00|427.5|425.1|427.5|425.1|427.6|425.2|427.5|425.1|0
1650272710000|2022-04-18 09:05:10|427.4|425|427.4|425|427.4|425|427.4|425|0
1650272740000|2022-04-18 09:05:40|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1650272760000|2022-04-18 09:06:00|427.3|424.9|427.3|424.9|427.3|424.9|427.3|424.9|0
1650272770000|2022-04-18 09:06:10|427.4|425|427.3|424.9|427.4|425|427.3|424.9|0
1650272780000|2022-04-18 09:06:20|427.4|425|427.3|424.9|427.4|425|427.3|424.9|0
1650272790000|2022-04-18 09:06:30|427.6|425.2|427.6|425.2|427.7|425.3|427.6|425.2|0
1650272800000|2022-04-18 09:06:40|427.7|425.3|427.7|425.3|427.7|425.3|427.7|425.3|0
1650272810000|2022-04-18 09:06:50|427.6|425.2|427.4|425|427.6|425.2|427.4|425|0
1650272820000|2022-04-18 09:07:00|427.3|424.9|427.2|424.8|427.3|424.9|427.2|424.8|0
1650272830000|2022-04-18 09:07:10|427.3|424.9|427.2|424.8|427.3|424.9|427.1|424.7|0
1650272840000|2022-04-18 09:07:20|427.1|424.7|427.2|424.8|427.2|424.8|427.1|424.7|0
1650272860000|2022-04-18 09:07:40|427.3|424.9|427.4|425|427.4|425|427.3|424.9|0
1650272870000|2022-04-18 09:07:50|427.3|424.9|427.3|424.9|427.3|424.9|427.3|424.9|0
1650272880000|2022-04-18 09:08:00|427.4|425|427.5|425.1|427.5|425.1|427.4|425|0
1650272890000|2022-04-18 09:08:10|427.6|425.2|427.5|425.1|427.6|425.2|427.5|425.1|0
1650272910000|2022-04-18 09:08:30|427.6|425.2|427.6|425.2|427.6|425.2|427.6|425.2|0
1650272920000|2022-04-18 09:08:40|427.5|425.1|427.49|425.09|427.5|425.1|427.49|425.09|0
1650272940000|2022-04-18 09:09:00|427.6|425.2|427.4|425|427.6|425.2|427.4|425|0
1650272950000|2022-04-18 09:09:10|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1650272960000|2022-04-18 09:09:20|427.4|425|427.4|425|427.4|425|427.4|425|0
1650272980000|2022-04-18 09:09:40|427.29|424.89|427.2|424.8|427.29|424.89|427.2|424.8|0
1650272990000|2022-04-18 09:09:50|427.29|424.89|427.29|424.89|427.29|424.89|427.29|424.89|0
1650273000000|2022-04-18 09:10:00|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1650273010000|2022-04-18 09:10:10|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1650273040000|2022-04-18 09:10:40|427|424.6|427.2|424.8|427.2|424.8|427|424.6|0
1650273050000|2022-04-18 09:10:50|427.09|424.69|427.09|424.69|427.09|424.69|427.09|424.69|0
1650273060000|2022-04-18 09:11:00|427.2|424.8|427.09|424.69|427.2|424.8|427.09|424.69|0
1650273070000|2022-04-18 09:11:10|427|424.6|426.89|424.49|427|424.6|426.89|424.49|0
1650273080000|2022-04-18 09:11:20|426.8|424.4|426.89|424.49|426.89|424.49|426.8|424.4|0
1650273090000|2022-04-18 09:11:30|426.8|424.4|426.89|424.49|426.89|424.49|426.8|424.4|0
1650273110000|2022-04-18 09:11:50|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1650273120000|2022-04-18 09:12:00|427|424.6|427.2|424.8|427.2|424.8|427|424.6|0
1650273130000|2022-04-18 09:12:10|427.09|424.69|427.2|424.8|427.2|424.8|427.09|424.69|0
1650273140000|2022-04-18 09:12:20|427.29|424.89|427.2|424.8|427.29|424.89|427.2|424.8|0
1650273160000|2022-04-18 09:12:40|427|424.6|427|424.6|427|424.6|427|424.6|0
1650273170000|2022-04-18 09:12:50|426.79|424.39|426.79|424.39|426.79|424.39|426.79|424.39|0
1650273180000|2022-04-18 09:13:00|426.59|424.19|426.59|424.19|426.59|424.19|426.59|424.19|0
1650273200000|2022-04-18 09:13:20|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1650273210000|2022-04-18 09:13:30|426.19|423.79|426.19|423.79|426.19|423.79|426.19|423.79|0
1650273230000|2022-04-18 09:13:50|426.39|423.99|426.19|423.79|426.39|423.99|426.19|423.79|0
1650273240000|2022-04-18 09:14:00|426.29|423.89|426.49|424.09|426.49|424.09|426.29|423.89|0
1650273250000|2022-04-18 09:14:10|426.59|424.19|426.59|424.19|426.69|424.29|426.59|424.19|0
1650273260000|2022-04-18 09:14:20|426.49|424.09|426.59|424.19|426.59|424.19|426.49|424.09|0
1650273280000|2022-04-18 09:14:40|426.39|423.99|426.29|423.89|426.39|423.99|426.29|423.89|0
1650273290000|2022-04-18 09:14:50|426.19|423.79|426.19|423.79|426.19|423.79|426.19|423.79|0
1650273300000|2022-04-18 09:15:00|426.29|423.89|426.29|423.89|426.29|423.89|426.29|423.89|0
1650273310000|2022-04-18 09:15:10|426.39|423.99|426.49|424.09|426.49|424.09|426.39|423.99|0
1650273320000|2022-04-18 09:15:20|426.59|424.19|426.49|424.09|426.59|424.19|426.49|424.09|0
1650273330000|2022-04-18 09:15:30|426.59|424.19|426.49|424.09|426.59|424.19|426.49|424.09|0
1650273340000|2022-04-18 09:15:40|426.59|424.19|426.59|424.19|426.59|424.19|426.59|424.19|0
1650273350000|2022-04-18 09:15:50|426.69|424.29|426.79|424.39|426.79|424.39|426.69|424.29|0
1650273360000|2022-04-18 09:16:00|426.89|424.49|426.99|424.59|426.99|424.59|426.89|424.49|0
1650273370000|2022-04-18 09:16:10|426.89|424.49|426.89|424.49|426.89|424.49|426.89|424.49|0
1650273390000|2022-04-18 09:16:30|426.79|424.39|426.79|424.39|426.79|424.39|426.79|424.39|0
1650273420000|2022-04-18 09:17:00|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1650273430000|2022-04-18 09:17:10|426.79|424.39|426.79|424.39|426.79|424.39|426.79|424.39|0
1650273440000|2022-04-18 09:17:20|426.89|424.49|426.79|424.39|426.89|424.49|426.79|424.39|0
1650273460000|2022-04-18 09:17:40|426.89|424.49|426.79|424.39|426.89|424.49|426.79|424.39|0
1650273480000|2022-04-18 09:18:00|426.89|424.49|426.89|424.49|426.89|424.49|426.89|424.49|0
1650273490000|2022-04-18 09:18:10|426.79|424.39|426.79|424.39|426.79|424.39|426.79|424.39|0
1650273500000|2022-04-18 09:18:20|426.99|424.59|426.99|424.59|426.99|424.59|426.99|424.59|0
1650273510000|2022-04-18 09:18:30|426.89|424.49|426.79|424.39|426.89|424.49|426.79|424.39|0
1650273520000|2022-04-18 09:18:40|426.89|424.49|426.89|424.49|426.89|424.49|426.89|424.49|0
1650273530000|2022-04-18 09:18:50|426.79|424.39|426.59|424.19|426.79|424.39|426.59|424.19|0
1650273540000|2022-04-18 09:19:00|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1650273560000|2022-04-18 09:19:20|426.19|423.79|425.79|423.39|426.19|423.79|425.79|423.39|0
1650273600000|2022-04-18 09:20:00|425.68|423.28|425.39|422.99|425.68|423.28|425.39|422.99|0
1650273610000|2022-04-18 09:20:10|425.19|422.79|425.28|422.88|425.39|422.99|425.19|422.79|0
1650273620000|2022-04-18 09:20:20|425.19|422.79|425.19|422.79|425.28|422.88|425.19|422.79|0
1650273640000|2022-04-18 09:20:40|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1650273650000|2022-04-18 09:20:50|423.99|421.59|423.39|420.99|423.99|421.59|423.39|420.99|0
1650273660000|2022-04-18 09:21:00|423.59|421.19|423.19|420.79|423.59|421.19|423.19|420.79|0
1650273670000|2022-04-18 09:21:10|422.99|420.59|422.79|420.39|422.99|420.59|422.79|420.39|0
1650273680000|2022-04-18 09:21:20|422.59|420.19|422.59|420.19|422.59|420.19|422.39|419.99|0
1650273690000|2022-04-18 09:21:30|422.79|420.39|422.79|420.39|422.79|420.39|422.79|420.39|0
1650273700000|2022-04-18 09:21:40|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1650273710000|2022-04-18 09:21:50|422.79|420.39|422.59|420.19|422.79|420.39|422.59|420.19|0
1650273720000|2022-04-18 09:22:00|422.69|420.29|422.69|420.29|422.79|420.39|422.69|420.29|0
1650273750000|2022-04-18 09:22:30|422.59|420.19|422.29|419.89|422.59|420.19|422.29|419.89|0
1650273760000|2022-04-18 09:22:40|422.19|419.79|422.29|419.89|422.29|419.89|422.19|419.79|0
1650273770000|2022-04-18 09:22:50|422.39|419.99|422.19|419.79|422.39|419.99|422.19|419.79|0
1650273780000|2022-04-18 09:23:00|422.29|419.89|422.39|419.99|422.39|419.99|422.29|419.89|0
1650273790000|2022-04-18 09:23:10|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1650273800000|2022-04-18 09:23:20|422.79|420.39|422.79|420.39|422.79|420.39|422.79|420.39|0
1650273810000|2022-04-18 09:23:30|422.89|420.49|423.59|421.19|423.59|421.19|422.89|420.49|0
1650273820000|2022-04-18 09:23:40|423.48|421.08|423.39|420.99|423.48|421.08|423.39|420.99|0
1650273840000|2022-04-18 09:24:00|423.19|420.79|422.88|420.48|423.19|420.79|422.79|420.39|0
1650273850000|2022-04-18 09:24:10|422.79|420.39|422.79|420.39|422.79|420.39|422.79|420.39|0
1650273860000|2022-04-18 09:24:20|422.88|420.48|422.19|419.79|422.88|420.48|422.19|419.79|0
1650273870000|2022-04-18 09:24:30|422.29|419.89|421.59|419.19|422.29|419.89|421.59|419.19|0
1650273880000|2022-04-18 09:24:40|420.99|418.59|421.19|418.79|421.19|418.79|420.99|418.59|0
1650273890000|2022-04-18 09:24:50|421.39|418.99|421.99|419.59|421.99|419.59|421.39|418.99|0
1650273900000|2022-04-18 09:25:00|421.89|419.49|422.49|420.09|422.49|420.09|421.89|419.49|0
1650273910000|2022-04-18 09:25:10|422.39|419.99|422.29|419.89|422.39|419.99|422.19|419.79|0
1650273920000|2022-04-18 09:25:20|422.39|419.99|422.29|419.89|422.39|419.99|422.19|419.79|0
1650273930000|2022-04-18 09:25:30|422.39|419.99|422.29|419.89|422.39|419.99|422.29|419.89|0
1650273940000|2022-04-18 09:25:40|422.39|419.99|422.48|420.08|422.48|420.08|422.39|419.99|0
1650273960000|2022-04-18 09:26:00|422.39|419.99|422.59|420.19|422.59|420.19|422.39|419.99|0
1650273970000|2022-04-18 09:26:10|422.68|420.28|422.59|420.19|422.68|420.28|422.59|420.19|0
1650273980000|2022-04-18 09:26:20|422.48|420.08|422.39|419.99|422.48|420.08|422.39|419.99|0
1650274010000|2022-04-18 09:26:50|422.28|419.88|422.28|419.88|422.28|419.88|422.19|419.79|0
1650274020000|2022-04-18 09:27:00|422.48|420.08|422.68|420.28|422.68|420.28|422.48|420.08|0
1650274030000|2022-04-18 09:27:10|422.79|420.39|423.08|420.68|423.08|420.68|422.79|420.39|0
1650274040000|2022-04-18 09:27:20|423.19|420.79|423.08|420.68|423.19|420.79|423.08|420.68|0
1650274060000|2022-04-18 09:27:40|422.99|420.59|422.99|420.59|422.99|420.59|422.99|420.59|0
1650274070000|2022-04-18 09:27:50|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1650274080000|2022-04-18 09:28:00|422.99|420.59|423.08|420.68|423.08|420.68|422.99|420.59|0
1650274100000|2022-04-18 09:28:20|423.18|420.78|423.28|420.88|423.28|420.88|423.18|420.78|0
1650274110000|2022-04-18 09:28:30|423.38|420.98|423.28|420.88|423.38|420.98|423.28|420.88|0
1650274120000|2022-04-18 09:28:40|423.18|420.78|423.18|420.78|423.18|420.78|423.18|420.78|0
1650274130000|2022-04-18 09:28:50|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1650274140000|2022-04-18 09:29:00|423.38|420.98|423.18|420.78|423.38|420.98|423.18|420.78|0
1650274150000|2022-04-18 09:29:10|423.28|420.88|423.38|420.98|423.38|420.98|423.28|420.88|0
1650274170000|2022-04-18 09:29:30|422.98|420.58|422.78|420.38|422.98|420.58|422.78|420.38|0
1650274180000|2022-04-18 09:29:40|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1650274190000|2022-04-18 09:29:50|422.48|420.08|422.59|420.19|422.59|420.19|422.48|420.08|0
1650274200000|2022-04-18 09:30:00|422.39|419.99|422.39|419.99|422.39|419.99|422.39|419.99|0
1650274210000|2022-04-18 09:30:10|422.58|420.18|422.78|420.38|422.78|420.38|422.58|420.18|0
1650274230000|2022-04-18 09:30:30|422.98|420.58|422.98|420.58|422.98|420.58|422.98|420.58|0
1650274240000|2022-04-18 09:30:40|423.08|420.68|423.18|420.78|423.18|420.78|423.08|420.68|0
1650274250000|2022-04-18 09:30:50|423.38|420.98|423.08|420.68|423.38|420.98|423.08|420.68|0
1650274260000|2022-04-18 09:31:00|422.98|420.58|423.58|421.18|423.58|421.18|422.98|420.58|0
1650274280000|2022-04-18 09:31:20|423.38|420.98|423.38|420.98|423.38|420.98|423.38|420.98|0
1650274310000|2022-04-18 09:31:50|423.18|420.78|423.18|420.78|423.18|420.78|423.18|420.78|0
1650274320000|2022-04-18 09:32:00|423.38|420.98|423.38|420.98|423.38|420.98|423.38|420.98|0
1650274330000|2022-04-18 09:32:10|423.18|420.78|423.18|420.78|423.38|420.98|423.18|420.78|0
1650274340000|2022-04-18 09:32:20|422.98|420.58|422.98|420.58|422.98|420.58|422.98|420.58|0
1650274380000|2022-04-18 09:33:00|423.18|420.78|423.58|421.18|423.58|421.18|423.18|420.78|0
1650274410000|2022-04-18 09:33:30|423.38|420.98|423.38|420.98|423.38|420.98|423.38|420.98|0
1650274470000|2022-04-18 09:34:30|422.98|420.58|422.98|420.58|422.98|420.58|422.98|420.58|0
1650274480000|2022-04-18 09:34:40|423.18|420.78|423.38|420.98|423.38|420.98|423.18|420.78|0
1650274530000|2022-04-18 09:35:30|423.47|421.07|423.38|420.98|423.47|421.07|423.38|420.98|0
1650274550000|2022-04-18 09:35:50|423.47|421.07|423.47|421.07|423.47|421.07|423.47|421.07|0
1650274560000|2022-04-18 09:36:00|423.38|420.98|423.38|420.98|423.38|420.98|423.38|420.98|0
1650274590000|2022-04-18 09:36:30|423.18|420.78|423.18|420.78|423.18|420.78|423.18|420.78|0
1650274620000|2022-04-18 09:37:00|423.38|420.98|423.38|420.98|423.38|420.98|423.38|420.98|0
1650274660000|2022-04-18 09:37:40|423.47|421.07|423.47|421.07|423.47|421.07|423.38|420.98|0
1650274670000|2022-04-18 09:37:50|423.58|421.18|423.58|421.18|423.58|421.18|423.58|421.18|0
1650274680000|2022-04-18 09:38:00|423.47|421.07|423.58|421.18|423.58|421.18|423.47|421.07|0
1650274710000|2022-04-18 09:38:30|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1650274740000|2022-04-18 09:39:00|423.87|421.47|423.87|421.47|423.97|421.57|423.87|421.47|0
1650274750000|2022-04-18 09:39:10|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1650274760000|2022-04-18 09:39:20|423.77|421.37|423.77|421.37|423.77|421.37|423.77|421.37|0
1650274770000|2022-04-18 09:39:30|423.97|421.57|423.77|421.37|423.97|421.57|423.77|421.37|0
1650274780000|2022-04-18 09:39:40|423.38|420.98|423.47|421.07|423.47|421.07|423.38|420.98|0
1650274790000|2022-04-18 09:39:50|423.38|420.98|423.38|420.98|423.38|420.98|423.38|420.98|0
1650274800000|2022-04-18 09:40:00|423.27|420.87|423.38|420.98|423.38|420.98|423.27|420.87|0
1650274810000|2022-04-18 09:40:10|423.18|420.78|422.98|420.58|423.18|420.78|422.98|420.58|0
1650274820000|2022-04-18 09:40:20|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1650274830000|2022-04-18 09:40:30|423.18|420.78|422.98|420.58|423.18|420.78|422.98|420.58|0
1650274860000|2022-04-18 09:41:00|423.07|420.67|422.98|420.58|423.07|420.67|422.98|420.58|0
1650274880000|2022-04-18 09:41:20|422.97|420.57|422.97|420.57|422.97|420.57|422.97|420.57|0
1650274910000|2022-04-18 09:41:50|423.17|420.77|423.17|420.77|423.17|420.77|423.17|420.77|0
1650274920000|2022-04-18 09:42:00|423.27|420.87|423.17|420.77|423.27|420.87|423.17|420.77|0
1650274940000|2022-04-18 09:42:20|423.37|420.97|423.37|420.97|423.37|420.97|423.37|420.97|0
1650274950000|2022-04-18 09:42:30|423.57|421.17|423.77|421.37|423.77|421.37|423.57|421.17|0
1650274980000|2022-04-18 09:43:00|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1650275000000|2022-04-18 09:43:20|423.77|421.37|423.77|421.37|423.77|421.37|423.77|421.37|0
1650275020000|2022-04-18 09:43:40|423.57|421.17|423.37|420.97|423.57|421.17|423.37|420.97|0
1650275030000|2022-04-18 09:43:50|423.27|420.87|423.17|420.77|423.27|420.87|423.17|420.77|0
1650275050000|2022-04-18 09:44:10|422.97|420.57|422.97|420.57|422.97|420.57|422.97|420.57|0
1650275060000|2022-04-18 09:44:20|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1650275070000|2022-04-18 09:44:30|423.17|420.77|423.17|420.77|423.17|420.77|423.17|420.77|0
1650275110000|2022-04-18 09:45:10|423.27|420.87|423.37|420.97|423.37|420.97|423.27|420.87|0
1650275120000|2022-04-18 09:45:20|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1650275150000|2022-04-18 09:45:50|423.77|421.37|423.57|421.17|423.77|421.37|423.57|421.17|0
1650275170000|2022-04-18 09:46:10|423.37|420.97|423.37|420.97|423.37|420.97|423.37|420.97|0
1650275180000|2022-04-18 09:46:20|423.27|420.87|423.17|420.77|423.27|420.87|423.17|420.77|0
1650275220000|2022-04-18 09:47:00|423.27|420.87|423.37|420.97|423.37|420.97|423.27|420.87|0
1650275260000|2022-04-18 09:47:40|423.17|420.77|422.97|420.57|423.17|420.77|422.97|420.57|0
1650275270000|2022-04-18 09:47:50|422.77|420.37|422.77|420.37|422.77|420.37|422.77|420.37|0
1650275280000|2022-04-18 09:48:00|422.97|420.57|423.37|420.97|423.37|420.97|422.97|420.57|0
1650275290000|2022-04-18 09:48:10|423.17|420.77|423.37|420.97|423.37|420.97|423.17|420.77|0
1650275300000|2022-04-18 09:48:20|423.46|421.06|423.57|421.17|423.57|421.17|423.46|421.06|0
1650275380000|2022-04-18 09:49:40|423.66|421.26|423.66|421.26|423.66|421.26|423.66|421.26|0
1650275390000|2022-04-18 09:49:50|423.77|421.37|423.66|421.26|423.77|421.37|423.66|421.26|0
1650275410000|2022-04-18 09:50:10|423.77|421.37|423.77|421.37|423.77|421.37|423.77|421.37|0
1650275450000|2022-04-18 09:50:50|423.57|421.17|423.46|421.06|423.57|421.17|423.46|421.06|0
1650275460000|2022-04-18 09:51:00|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1650275520000|2022-04-18 09:52:00|423.46|421.06|423.37|420.97|423.46|421.06|423.37|420.97|0
1650275540000|2022-04-18 09:52:20|423.17|420.77|423.17|420.77|423.17|420.77|423.17|420.77|0
1650275560000|2022-04-18 09:52:40|422.97|420.57|423.06|420.66|423.06|420.66|422.97|420.57|0
1650275570000|2022-04-18 09:52:50|422.97|420.57|423.36|420.96|423.36|420.96|422.97|420.57|0
1650275590000|2022-04-18 09:53:10|423.26|420.86|423.36|420.96|423.36|420.96|423.26|420.86|0
1650275620000|2022-04-18 09:53:40|423.16|420.76|423.16|420.76|423.16|420.76|423.16|420.76|0
1650275630000|2022-04-18 09:53:50|423.46|421.06|423.36|420.96|423.46|421.06|423.36|420.96|0
1650275670000|2022-04-18 09:54:30|423.56|421.16|423.76|421.36|423.76|421.36|423.56|421.16|0
1650275700000|2022-04-18 09:55:00|423.66|421.26|423.66|421.26|423.66|421.26|423.66|421.26|0
1650275710000|2022-04-18 09:55:10|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1650275820000|2022-04-18 09:57:00|423.46|421.06|423.36|420.96|423.46|421.06|423.36|420.96|0
1650275860000|2022-04-18 09:57:40|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1650275870000|2022-04-18 09:57:50|423.76|421.36|423.76|421.36|423.76|421.36|423.76|421.36|0
1650275880000|2022-04-18 09:58:00|423.86|421.46|423.86|421.46|423.86|421.46|423.86|421.46|0
1650275890000|2022-04-18 09:58:10|423.76|421.36|423.76|421.36|423.76|421.36|423.76|421.36|0
1650275930000|2022-04-18 09:58:50|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1650275990000|2022-04-18 09:59:50|423.85|421.45|423.85|421.45|423.85|421.45|423.85|421.45|0
1650276000000|2022-04-18 10:00:00|423.76|421.36|423.96|421.56|423.96|421.56|423.76|421.36|0
1650276010000|2022-04-18 10:00:10|423.76|421.36|423.76|421.36|423.76|421.36|423.76|421.36|0
1650276020000|2022-04-18 10:00:20|423.65|421.25|423.56|421.16|423.65|421.25|423.56|421.16|0
1650276050000|2022-04-18 10:00:50|423.76|421.36|423.76|421.36|423.76|421.36|423.76|421.36|0
1650276060000|2022-04-18 10:01:00|423.65|421.25|423.76|421.36|423.76|421.36|423.65|421.25|0
1650276070000|2022-04-18 10:01:10|423.65|421.25|423.96|421.56|423.96|421.56|423.65|421.25|0
1650276090000|2022-04-18 10:01:30|423.76|421.36|423.76|421.36|423.76|421.36|423.76|421.36|0
1650276100000|2022-04-18 10:01:40|423.85|421.45|423.85|421.45|423.85|421.45|423.85|421.45|0
1650276110000|2022-04-18 10:01:50|423.76|421.36|423.85|421.45|423.85|421.45|423.76|421.36|0
1650276130000|2022-04-18 10:02:10|423.76|421.36|423.96|421.56|423.96|421.56|423.76|421.36|0
1650276170000|2022-04-18 10:02:50|424.16|421.76|424.76|422.36|424.76|422.36|424.16|421.76|0
1650276180000|2022-04-18 10:03:00|424.95|422.55|425.15|422.75|425.15|422.75|424.95|422.55|0
1650276190000|2022-04-18 10:03:10|425.05|422.65|424.75|422.35|425.05|422.65|424.75|422.35|0
1650276200000|2022-04-18 10:03:20|424.95|422.55|424.95|422.55|424.95|422.55|424.85|422.45|0
1650276210000|2022-04-18 10:03:30|425.05|422.65|425.15|422.75|425.15|422.75|425.05|422.65|0
1650276220000|2022-04-18 10:03:40|425.35|422.95|425.25|422.85|425.35|422.95|425.25|422.85|0
1650276230000|2022-04-18 10:03:50|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1650276240000|2022-04-18 10:04:00|425.25|422.85|425.15|422.75|425.25|422.85|425.15|422.75|0
1650276250000|2022-04-18 10:04:10|425.25|422.85|425.35|422.95|425.35|422.95|425.25|422.85|0
1650276280000|2022-04-18 10:04:40|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1650276300000|2022-04-18 10:05:00|425.05|422.65|424.85|422.45|425.05|422.65|424.85|422.45|0
1650276310000|2022-04-18 10:05:10|424.95|422.55|424.85|422.45|424.95|422.55|424.85|422.45|0
1650276320000|2022-04-18 10:05:20|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1650276330000|2022-04-18 10:05:30|424.55|422.15|424.75|422.35|424.75|422.35|424.55|422.15|0
1650276360000|2022-04-18 10:06:00|424.65|422.25|424.65|422.25|424.65|422.25|424.65|422.25|0
1650276370000|2022-04-18 10:06:10|424.55|422.15|424.65|422.25|424.65|422.25|424.55|422.15|0
1650276380000|2022-04-18 10:06:20|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1650276390000|2022-04-18 10:06:30|424.65|422.25|424.75|422.35|424.75|422.35|424.65|422.25|0
1650276400000|2022-04-18 10:06:40|424.65|422.25|424.65|422.25|424.75|422.35|424.65|422.25|0
1650276410000|2022-04-18 10:06:50|424.75|422.35|424.85|422.45|424.85|422.45|424.65|422.25|0
1650276420000|2022-04-18 10:07:00|424.95|422.55|425.15|422.75|425.15|422.75|424.95|422.55|0
1650276450000|2022-04-18 10:07:30|425.35|422.95|425.45|423.05|425.45|423.05|425.35|422.95|0
1650276460000|2022-04-18 10:07:40|425.75|423.35|425.85|423.45|425.85|423.45|425.75|423.35|0
1650276470000|2022-04-18 10:07:50|425.95|423.55|425.85|423.45|425.95|423.55|425.85|423.45|0
1650276480000|2022-04-18 10:08:00|425.75|423.35|425.55|423.15|425.75|423.35|425.55|423.15|0
1650276490000|2022-04-18 10:08:10|425.45|423.05|425.35|422.95|425.45|423.05|425.35|422.95|0
1650276500000|2022-04-18 10:08:20|425.25|422.85|425.35|422.95|425.35|422.95|425.25|422.85|0
1650276530000|2022-04-18 10:08:50|425.45|423.05|425.45|423.05|425.45|423.05|425.35|422.95|0
1650276540000|2022-04-18 10:09:00|425.55|423.15|425.75|423.35|425.75|423.35|425.55|423.15|0
1650276570000|2022-04-18 10:09:30|425.55|423.15|425.55|423.15|425.65|423.25|425.55|423.15|0
1650276580000|2022-04-18 10:09:40|425.65|423.25|425.75|423.35|425.75|423.35|425.65|423.25|0
1650276590000|2022-04-18 10:09:50|425.65|423.25|425.65|423.25|425.65|423.25|425.65|423.25|0
1650276600000|2022-04-18 10:10:00|425.55|423.15|425.55|423.15|425.55|423.15|425.55|423.15|0
1650276610000|2022-04-18 10:10:10|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1650276640000|2022-04-18 10:10:40|425.24|422.84|425.24|422.84|425.24|422.84|425.24|422.84|0
1650276650000|2022-04-18 10:10:50|425.15|422.75|425.44|423.04|425.44|423.04|425.15|422.75|0
1650276660000|2022-04-18 10:11:00|425.64|423.24|425.75|423.35|425.75|423.35|425.64|423.24|0
1650276730000|2022-04-18 10:12:10|425.84|423.44|425.84|423.44|425.84|423.44|425.84|423.44|0
1650276740000|2022-04-18 10:12:20|425.64|423.24|425.64|423.24|425.64|423.24|425.64|423.24|0
1650276760000|2022-04-18 10:12:40|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1650276770000|2022-04-18 10:12:50|425.64|423.24|425.55|423.15|425.64|423.24|425.55|423.15|0
1650276820000|2022-04-18 10:13:40|425.44|423.04|425.44|423.04|425.44|423.04|425.44|423.04|0
1650276830000|2022-04-18 10:13:50|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1650276840000|2022-04-18 10:14:00|425.24|422.84|425.44|423.04|425.44|423.04|425.24|422.84|0
1650276850000|2022-04-18 10:14:10|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1650276870000|2022-04-18 10:14:30|425.44|423.04|425.55|423.15|425.55|423.15|425.44|423.04|0
1650276920000|2022-04-18 10:15:20|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1650276930000|2022-04-18 10:15:30|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1650276940000|2022-04-18 10:15:40|425.44|423.04|425.44|423.04|425.44|423.04|425.44|423.04|0
1650276970000|2022-04-18 10:16:10|425.34|422.94|425.44|423.04|425.44|423.04|425.34|422.94|0
1650276980000|2022-04-18 10:16:20|425.54|423.14|425.74|423.34|425.74|423.34|425.54|423.14|0
1650276990000|2022-04-18 10:16:30|425.64|423.24|425.54|423.14|425.64|423.24|425.54|423.14|0
1650277000000|2022-04-18 10:16:40|425.74|423.34|425.74|423.34|425.74|423.34|425.64|423.24|0
1650277020000|2022-04-18 10:17:00|425.54|423.14|425.44|423.04|425.54|423.14|425.44|423.04|0
1650277030000|2022-04-18 10:17:10|425.34|422.94|425.14|422.74|425.34|422.94|425.14|422.74|0
1650277040000|2022-04-18 10:17:20|425.24|422.84|425.24|422.84|425.24|422.84|425.24|422.84|0
1650277050000|2022-04-18 10:17:30|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1650277060000|2022-04-18 10:17:40|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1650277070000|2022-04-18 10:17:50|425.54|423.14|425.34|422.94|425.54|423.14|425.34|422.94|0
1650277100000|2022-04-18 10:18:20|425.44|423.04|425.34|422.94|425.44|423.04|425.34|422.94|0
1650277120000|2022-04-18 10:18:40|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1650277210000|2022-04-18 10:20:10|424.94|422.54|424.94|422.54|425.14|422.74|424.94|422.54|0
1650277230000|2022-04-18 10:20:30|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1650277260000|2022-04-18 10:21:00|425.24|422.84|425.24|422.84|425.24|422.84|425.24|422.84|0
1650277270000|2022-04-18 10:21:10|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1650277290000|2022-04-18 10:21:30|425.24|422.84|425.24|422.84|425.24|422.84|425.24|422.84|0
1650277300000|2022-04-18 10:21:40|425.14|422.74|425.24|422.84|425.24|422.84|425.14|422.74|0
1650277320000|2022-04-18 10:22:00|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1650277340000|2022-04-18 10:22:20|425.24|422.84|425.54|423.14|425.54|423.14|425.24|422.84|0
1650277350000|2022-04-18 10:22:30|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1650277390000|2022-04-18 10:23:10|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1650277400000|2022-04-18 10:23:20|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1650277410000|2022-04-18 10:23:30|425.63|423.23|425.74|423.34|425.83|423.43|425.63|423.23|0
1650277430000|2022-04-18 10:23:50|425.83|423.43|425.83|423.43|425.83|423.43|425.83|423.43|0
1650277440000|2022-04-18 10:24:00|425.74|423.34|425.94|423.54|425.94|423.54|425.74|423.34|0
1650277470000|2022-04-18 10:24:30|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1650277490000|2022-04-18 10:24:50|425.34|422.94|425.14|422.74|425.34|422.94|425.14|422.74|0
1650277500000|2022-04-18 10:25:00|425.34|422.94|425.54|423.14|425.54|423.14|425.34|422.94|0
1650277510000|2022-04-18 10:25:10|425.74|423.34|425.94|423.54|425.94|423.54|425.74|423.34|0
1650277520000|2022-04-18 10:25:20|425.74|423.34|425.83|423.43|425.83|423.43|425.74|423.34|0
1650277530000|2022-04-18 10:25:30|425.94|423.54|426.14|423.74|426.14|423.74|425.94|423.54|0
1650277550000|2022-04-18 10:25:50|426.83|424.43|426.83|424.43|426.83|424.43|426.83|424.43|0
1650277560000|2022-04-18 10:26:00|426.74|424.34|426.83|424.43|426.83|424.43|426.74|424.34|0
1650277570000|2022-04-18 10:26:10|426.74|424.34|426.83|424.43|426.83|424.43|426.74|424.34|0
1650277580000|2022-04-18 10:26:20|426.94|424.54|426.74|424.34|426.94|424.54|426.74|424.34|0
1650277590000|2022-04-18 10:26:30|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1650277600000|2022-04-18 10:26:40|426.74|424.34|426.63|424.23|426.74|424.34|426.63|424.23|0
1650277610000|2022-04-18 10:26:50|426.54|424.14|426.54|424.14|426.63|424.23|426.54|424.14|0
1650277630000|2022-04-18 10:27:10|426.43|424.03|426.43|424.03|426.43|424.03|426.43|424.03|0
1650277640000|2022-04-18 10:27:20|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1650277650000|2022-04-18 10:27:30|426.34|423.94|426.34|423.94|426.34|423.94|426.34|423.94|0
1650277670000|2022-04-18 10:27:50|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1650277680000|2022-04-18 10:28:00|426.74|424.34|426.74|424.34|426.74|424.34|426.74|424.34|0
1650277690000|2022-04-18 10:28:10|426.94|424.54|427.54|425.14|427.54|425.14|426.94|424.54|0
1650277700000|2022-04-18 10:28:20|427.63|425.23|427.74|425.34|427.74|425.34|427.63|425.23|0
1650277710000|2022-04-18 10:28:30|428.14|425.74|428.14|425.74|428.23|425.83|428.14|425.74|0
1650277720000|2022-04-18 10:28:40|428.43|426.03|428.74|426.34|428.94|426.54|428.43|426.03|0
1650277730000|2022-04-18 10:28:50|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1650277740000|2022-04-18 10:29:00|427.83|425.43|427.94|425.54|428.03|425.63|427.83|425.43|0
1650277750000|2022-04-18 10:29:10|428.14|425.74|428.14|425.74|428.14|425.74|428.14|425.74|0
1650277770000|2022-04-18 10:29:30|428.34|425.94|428.43|426.03|428.43|426.03|428.34|425.94|0
1650277780000|2022-04-18 10:29:40|428.34|425.94|428.43|426.03|428.43|426.03|428.34|425.94|0
1650277800000|2022-04-18 10:30:00|428.54|426.14|428.34|425.94|428.54|426.14|428.34|425.94|0
1650277810000|2022-04-18 10:30:10|428.14|425.74|427.74|425.34|428.14|425.74|427.74|425.34|0
1650277820000|2022-04-18 10:30:20|427.83|425.43|428.03|425.63|428.03|425.63|427.83|425.43|0
1650277830000|2022-04-18 10:30:30|428.14|425.74|428.14|425.74|428.14|425.74|428.14|425.74|0
1650277840000|2022-04-18 10:30:40|428.03|425.63|428.03|425.63|428.03|425.63|428.03|425.63|0
1650277850000|2022-04-18 10:30:50|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1650277860000|2022-04-18 10:31:00|427.83|425.43|427.83|425.43|427.83|425.43|427.83|425.43|0
1650277870000|2022-04-18 10:31:10|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1650277880000|2022-04-18 10:31:20|427.53|425.13|427.43|425.03|427.53|425.13|427.43|425.03|0
1650277890000|2022-04-18 10:31:30|427.53|425.13|427.53|425.13|427.53|425.13|427.53|425.13|0
1650277900000|2022-04-18 10:31:40|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1650277910000|2022-04-18 10:31:50|427.83|425.43|427.93|425.53|427.93|425.53|427.83|425.43|0
1650277920000|2022-04-18 10:32:00|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1650277930000|2022-04-18 10:32:10|427.63|425.23|427.63|425.23|427.73|425.33|427.63|425.23|0
1650277940000|2022-04-18 10:32:20|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1650277950000|2022-04-18 10:32:30|427.63|425.23|427.73|425.33|427.73|425.33|427.63|425.23|0
1650277960000|2022-04-18 10:32:40|427.83|425.43|427.83|425.43|427.83|425.43|427.83|425.43|0
1650277970000|2022-04-18 10:32:50|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1650278000000|2022-04-18 10:33:20|427.83|425.43|427.83|425.43|427.83|425.43|427.83|425.43|0
1650278010000|2022-04-18 10:33:30|427.73|425.33|427.93|425.53|427.93|425.53|427.73|425.33|0
1650278030000|2022-04-18 10:33:50|427.83|425.43|427.83|425.43|427.83|425.43|427.83|425.43|0
1650278040000|2022-04-18 10:34:00|427.73|425.33|427.53|425.13|427.73|425.33|427.53|425.13|0
1650278050000|2022-04-18 10:34:10|427.43|425.03|427.43|425.03|427.43|425.03|427.43|425.03|0
1650278060000|2022-04-18 10:34:20|427.33|424.93|427.73|425.33|427.73|425.33|427.33|424.93|0
1650278090000|2022-04-18 10:34:50|427.63|425.23|427.63|425.23|427.63|425.23|427.63|425.23|0
1650278100000|2022-04-18 10:35:00|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1650278130000|2022-04-18 10:35:30|427.53|425.13|427.73|425.33|427.73|425.33|427.53|425.13|0
1650278140000|2022-04-18 10:35:40|427.63|425.23|427.63|425.23|427.63|425.23|427.63|425.23|0
1650278150000|2022-04-18 10:35:50|427.53|425.13|427.53|425.13|427.53|425.13|427.43|425.03|0
1650278170000|2022-04-18 10:36:10|427.43|425.03|427.43|425.03|427.43|425.03|427.43|425.03|0
1650278180000|2022-04-18 10:36:20|427.33|424.93|427.43|425.03|427.43|425.03|427.33|424.93|0
1650278190000|2022-04-18 10:36:30|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1650278220000|2022-04-18 10:37:00|427.13|424.73|427.23|424.83|427.23|424.83|427.13|424.73|0
1650278230000|2022-04-18 10:37:10|427.13|424.73|427.33|424.93|427.33|424.93|427.13|424.73|0
1650278260000|2022-04-18 10:37:40|427.22|424.82|427.22|424.82|427.22|424.82|427.22|424.82|0
1650278270000|2022-04-18 10:37:50|427.13|424.73|427.13|424.73|427.13|424.73|426.93|424.53|0
1650278280000|2022-04-18 10:38:00|426.93|424.53|426.93|424.53|426.93|424.53|426.93|424.53|0
1650278340000|2022-04-18 10:39:00|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1650278350000|2022-04-18 10:39:10|427.02|424.62|427.02|424.62|427.13|424.73|427.02|424.62|0
1650278360000|2022-04-18 10:39:20|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1650278400000|2022-04-18 10:40:00|426.93|424.53|426.93|424.53|426.93|424.53|426.93|424.53|0
1650278420000|2022-04-18 10:40:20|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1650278460000|2022-04-18 10:41:00|427.02|424.62|427.13|424.73|427.13|424.73|427.02|424.62|0
1650278470000|2022-04-18 10:41:10|426.93|424.53|426.93|424.53|426.93|424.53|426.93|424.53|0
1650278490000|2022-04-18 10:41:30|427.02|424.62|426.93|424.53|427.02|424.62|426.93|424.53|0
1650278500000|2022-04-18 10:41:40|427.02|424.62|427.02|424.62|427.02|424.62|427.02|424.62|0
1650278510000|2022-04-18 10:41:50|426.93|424.53|426.93|424.53|426.93|424.53|426.93|424.53|0
1650278520000|2022-04-18 10:42:00|426.92|424.52|426.92|424.52|426.92|424.52|426.92|424.52|0
1650278540000|2022-04-18 10:42:20|427.02|424.62|426.92|424.52|427.02|424.62|426.92|424.52|0
1650278550000|2022-04-18 10:42:30|427.02|424.62|427.33|424.93|427.33|424.93|427.02|424.62|0
1650278560000|2022-04-18 10:42:40|427.32|424.92|427.32|424.92|427.32|424.92|427.32|424.92|0
1650278570000|2022-04-18 10:42:50|427.42|425.02|427.53|425.13|427.53|425.13|427.42|425.02|0
1650278580000|2022-04-18 10:43:00|427.42|425.02|427.32|424.92|427.42|425.02|427.32|424.92|0
1650278590000|2022-04-18 10:43:10|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1650278600000|2022-04-18 10:43:20|427.82|425.42|427.73|425.33|427.82|425.42|427.73|425.33|0
1650278610000|2022-04-18 10:43:30|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1650278630000|2022-04-18 10:43:50|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650278640000|2022-04-18 10:44:00|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1650278650000|2022-04-18 10:44:10|428.33|425.93|428.53|426.13|428.53|426.13|428.33|425.93|0
1650278660000|2022-04-18 10:44:20|428.33|425.93|428.33|425.93|428.33|425.93|428.33|425.93|0
1650278670000|2022-04-18 10:44:30|428.13|425.73|428.13|425.73|428.13|425.73|428.13|425.73|0
1650278680000|2022-04-18 10:44:40|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1650278690000|2022-04-18 10:44:50|428.12|425.72|427.72|425.32|428.12|425.72|427.72|425.32|0
1650278710000|2022-04-18 10:45:10|427.52|425.12|427.72|425.32|427.72|425.32|427.52|425.12|0
1650278740000|2022-04-18 10:45:40|427.62|425.22|427.62|425.22|427.62|425.22|427.62|425.22|0
1650278750000|2022-04-18 10:45:50|427.52|425.12|427.62|425.22|427.62|425.22|427.52|425.12|0
1650278760000|2022-04-18 10:46:00|427.72|425.32|427.52|425.12|427.72|425.32|427.52|425.12|0
1650278780000|2022-04-18 10:46:20|427.62|425.22|427.52|425.12|427.62|425.22|427.52|425.12|0
1650278790000|2022-04-18 10:46:30|427.62|425.22|427.72|425.32|427.72|425.32|427.62|425.22|0
1650278810000|2022-04-18 10:46:50|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1650278820000|2022-04-18 10:47:00|428.12|425.72|428.12|425.72|428.12|425.72|428.12|425.72|0
1650278840000|2022-04-18 10:47:20|428.22|425.82|428.22|425.82|428.22|425.82|428.22|425.82|0
1650278850000|2022-04-18 10:47:30|428.32|425.92|428.22|425.82|428.32|425.92|428.22|425.82|0
1650278860000|2022-04-18 10:47:40|428.12|425.72|428.12|425.72|428.32|425.92|428.12|425.72|0
1650278870000|2022-04-18 10:47:50|428.22|425.82|428.32|425.92|428.32|425.92|428.22|425.82|0
1650278890000|2022-04-18 10:48:10|428.12|425.72|428.22|425.82|428.22|425.82|428.12|425.72|0
1650278900000|2022-04-18 10:48:20|428.12|425.72|427.92|425.52|428.22|425.82|427.92|425.52|0
1650278910000|2022-04-18 10:48:30|427.72|425.32|427.82|425.42|427.82|425.42|427.72|425.32|0
1650278920000|2022-04-18 10:48:40|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1650278930000|2022-04-18 10:48:50|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650278940000|2022-04-18 10:49:00|427.82|425.42|427.82|425.42|427.82|425.42|427.82|425.42|0
1650278950000|2022-04-18 10:49:10|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650278960000|2022-04-18 10:49:20|427.62|425.22|427.52|425.12|427.62|425.22|427.52|425.12|0
1650278970000|2022-04-18 10:49:30|427.62|425.22|427.52|425.12|427.62|425.22|427.52|425.12|0
1650278980000|2022-04-18 10:49:40|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650278990000|2022-04-18 10:49:50|427.82|425.42|427.82|425.42|427.82|425.42|427.82|425.42|0
1650279000000|2022-04-18 10:50:00|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1650279040000|2022-04-18 10:50:40|428.02|425.62|428.02|425.62|428.02|425.62|428.02|425.62|0
1650279050000|2022-04-18 10:50:50|427.92|425.52|428.12|425.72|428.12|425.72|427.92|425.52|0
1650279060000|2022-04-18 10:51:00|428.32|425.92|428.32|425.92|428.32|425.92|428.32|425.92|0
1650279070000|2022-04-18 10:51:10|428.12|425.72|428.32|425.92|428.32|425.92|428.12|425.72|0
1650279090000|2022-04-18 10:51:30|428.12|425.72|427.81|425.41|428.12|425.72|427.81|425.41|0
1650279100000|2022-04-18 10:51:40|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1650279120000|2022-04-18 10:52:00|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650279150000|2022-04-18 10:52:30|427.52|425.12|427.52|425.12|427.52|425.12|427.52|425.12|0
1650279160000|2022-04-18 10:52:40|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650279190000|2022-04-18 10:53:10|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1650279210000|2022-04-18 10:53:30|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650279220000|2022-04-18 10:53:40|427.52|425.12|427.52|425.12|427.52|425.12|427.52|425.12|0
1650279230000|2022-04-18 10:53:50|427.61|425.21|427.72|425.32|427.72|425.32|427.61|425.21|0
1650279260000|2022-04-18 10:54:20|427.81|425.41|427.81|425.41|427.81|425.41|427.81|425.41|0
1650279270000|2022-04-18 10:54:30|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1650279290000|2022-04-18 10:54:50|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650279330000|2022-04-18 10:55:30|427.52|425.12|427.61|425.21|427.72|425.32|427.52|425.12|0
1650279340000|2022-04-18 10:55:40|427.52|425.12|427.52|425.12|427.52|425.12|427.52|425.12|0
1650279350000|2022-04-18 10:55:50|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650279360000|2022-04-18 10:56:00|427.92|425.52|427.92|425.52|427.92|425.52|427.92|425.52|0
1650279370000|2022-04-18 10:56:10|427.81|425.41|427.81|425.41|427.81|425.41|427.81|425.41|0
1650279380000|2022-04-18 10:56:20|427.72|425.32|427.92|425.52|427.92|425.52|427.72|425.32|0
1650279400000|2022-04-18 10:56:40|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1650279420000|2022-04-18 10:57:00|427.51|425.11|427.51|425.11|427.51|425.11|427.51|425.11|0
1650279450000|2022-04-18 10:57:30|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1650279460000|2022-04-18 10:57:40|427.81|425.41|427.91|425.51|427.91|425.51|427.81|425.41|0
1650279480000|2022-04-18 10:58:00|428.32|425.92|428.32|425.92|428.32|425.92|428.32|425.92|0
1650279490000|2022-04-18 10:58:10|428.11|425.71|428.11|425.71|428.11|425.71|428.11|425.71|0
1650279500000|2022-04-18 10:58:20|427.91|425.51|427.91|425.51|427.91|425.51|427.91|425.51|0
1650279540000|2022-04-18 10:59:00|427.81|425.41|427.51|425.11|427.81|425.41|427.51|425.11|0
1650279550000|2022-04-18 10:59:10|427.11|424.71|427.31|424.91|427.51|425.11|427.11|424.71|0
1650279570000|2022-04-18 10:59:30|427.91|425.51|427.71|425.31|427.91|425.51|427.71|425.31|0
1650279580000|2022-04-18 10:59:40|427.51|425.11|427.11|424.71|427.51|425.11|427.11|424.71|0
1650279590000|2022-04-18 10:59:50|427.31|424.91|427.31|424.91|427.31|424.91|427.11|424.71|0
1650279600000|2022-04-18 11:00:00|428.31|425.91|429.12|426.72|429.12|426.72|428.31|425.91|0
1650279610000|2022-04-18 11:00:10|428.92|426.52|429.21|426.81|429.21|426.81|428.92|426.52|0
1650279620000|2022-04-18 11:00:20|428.92|426.52|428.91|426.51|428.92|426.52|428.81|426.41|0
1650279630000|2022-04-18 11:00:30|428.71|426.31|429.32|426.92|429.32|426.92|428.71|426.31|0
1650279640000|2022-04-18 11:00:40|429.92|427.52|430.12|427.72|430.12|427.72|429.92|427.52|0
1650279650000|2022-04-18 11:00:50|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1650279660000|2022-04-18 11:01:00|429.92|427.52|429.32|426.92|429.92|427.52|429.32|426.92|0
1650279670000|2022-04-18 11:01:10|429.41|427.01|429.32|426.92|429.41|427.01|429.32|426.92|0
1650279680000|2022-04-18 11:01:20|429.41|427.01|429.32|426.92|429.41|427.01|429.32|426.92|0
1650279690000|2022-04-18 11:01:30|429.52|427.12|429.32|426.92|429.52|427.12|429.32|426.92|0
1650279700000|2022-04-18 11:01:40|429.41|427.01|429.52|427.12|429.52|427.12|429.41|427.01|0
1650279710000|2022-04-18 11:01:50|429.61|427.21|429.52|427.12|429.61|427.21|429.52|427.12|0
1650279720000|2022-04-18 11:02:00|429.61|427.21|429.52|427.12|429.61|427.21|429.52|427.12|0
1650279730000|2022-04-18 11:02:10|429.31|426.91|429.31|426.91|429.31|426.91|429.31|426.91|0
1650279740000|2022-04-18 11:02:20|429.52|427.12|429.52|427.12|429.52|427.12|429.52|427.12|0
1650279760000|2022-04-18 11:02:40|429.31|426.91|429.31|426.91|429.31|426.91|429.31|426.91|0
1650279770000|2022-04-18 11:02:50|429.41|427.01|429.41|427.01|429.41|427.01|429.41|427.01|0
1650279780000|2022-04-18 11:03:00|429.31|426.91|429.41|427.01|429.41|427.01|429.31|426.91|0
1650279790000|2022-04-18 11:03:10|429.51|427.11|429.61|427.21|429.61|427.21|429.51|427.11|0
1650279800000|2022-04-18 11:03:20|429.81|427.41|429.92|427.52|429.92|427.52|429.81|427.41|0
1650279810000|2022-04-18 11:03:30|430.12|427.72|430.12|427.72|430.12|427.72|430.12|427.72|0
1650279820000|2022-04-18 11:03:40|430.01|427.61|429.92|427.52|430.12|427.72|429.92|427.52|0
1650279830000|2022-04-18 11:03:50|430.01|427.61|429.92|427.52|430.01|427.61|429.92|427.52|0
1650279840000|2022-04-18 11:04:00|430.12|427.72|430.12|427.72|430.12|427.72|430.12|427.72|0
1650279850000|2022-04-18 11:04:10|430.01|427.61|429.92|427.52|430.01|427.61|429.92|427.52|0
1650279870000|2022-04-18 11:04:30|429.51|427.11|429.51|427.11|429.51|427.11|429.51|427.11|0
1650279880000|2022-04-18 11:04:40|429.61|427.21|429.71|427.31|429.71|427.31|429.51|427.11|0
1650279890000|2022-04-18 11:04:50|429.81|427.41|430.01|427.61|430.01|427.61|429.81|427.41|0
1650279900000|2022-04-18 11:05:00|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1650279910000|2022-04-18 11:05:10|430.01|427.61|429.91|427.51|430.01|427.61|429.91|427.51|0
1650279920000|2022-04-18 11:05:20|430.12|427.72|430.52|428.12|430.72|428.32|430.12|427.72|0
1650279930000|2022-04-18 11:05:30|430.72|428.32|430.92|428.52|430.92|428.52|430.72|428.32|0
1650279950000|2022-04-18 11:05:50|431.02|428.62|431.02|428.62|431.02|428.62|431.02|428.62|0
1650279960000|2022-04-18 11:06:00|432.13|429.73|431.52|429.12|432.13|429.73|431.52|429.12|0
1650279970000|2022-04-18 11:06:10|431.72|429.32|431.72|429.32|431.92|429.52|431.72|429.32|0
1650279980000|2022-04-18 11:06:20|431.92|429.52|431.82|429.42|431.92|429.52|431.82|429.42|0
1650279990000|2022-04-18 11:06:30|431.92|429.52|432.12|429.72|432.12|429.72|431.92|429.52|0
1650280000000|2022-04-18 11:06:40|432.33|429.93|432.33|429.93|432.42|430.02|432.33|429.93|0
1650280010000|2022-04-18 11:06:50|433.33|430.93|432.73|430.33|433.33|430.93|432.73|430.33|0
1650280020000|2022-04-18 11:07:00|432.93|430.53|432.73|430.33|432.93|430.53|432.73|430.33|0
1650280030000|2022-04-18 11:07:10|432.93|430.53|432.93|430.53|432.93|430.53|432.93|430.53|0
1650280050000|2022-04-18 11:07:30|432.73|430.33|432.53|430.13|432.93|430.53|432.53|430.13|0
1650280060000|2022-04-18 11:07:40|432.73|430.33|432.53|430.13|432.82|430.42|432.53|430.13|0
1650280070000|2022-04-18 11:07:50|432.62|430.22|432.73|430.33|432.73|430.33|432.62|430.22|0
1650280080000|2022-04-18 11:08:00|432.82|430.42|433.13|430.73|433.13|430.73|432.73|430.33|0
1650280100000|2022-04-18 11:08:20|432.93|430.53|432.93|430.53|432.93|430.53|432.93|430.53|0
1650280110000|2022-04-18 11:08:30|432.82|430.42|432.93|430.53|432.93|430.53|432.82|430.42|0
1650280120000|2022-04-18 11:08:40|432.73|430.33|432.53|430.13|432.73|430.33|432.53|430.13|0
1650280130000|2022-04-18 11:08:50|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1650280150000|2022-04-18 11:09:10|432.32|429.92|432.53|430.13|432.53|430.13|432.32|429.92|0
1650280160000|2022-04-18 11:09:20|432.42|430.02|432.32|429.92|432.42|430.02|432.32|429.92|0
1650280170000|2022-04-18 11:09:30|432.52|430.12|432.62|430.22|432.62|430.22|432.52|430.12|0
1650280180000|2022-04-18 11:09:40|432.73|430.33|432.52|430.12|432.73|430.33|432.52|430.12|0
1650280200000|2022-04-18 11:10:00|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1650280210000|2022-04-18 11:10:10|432.52|430.12|432.73|430.33|432.73|430.33|432.52|430.12|0
1650280220000|2022-04-18 11:10:20|432.93|430.53|432.93|430.53|432.93|430.53|432.93|430.53|0
1650280230000|2022-04-18 11:10:30|432.82|430.42|432.82|430.42|433.02|430.62|432.82|430.42|0
1650280240000|2022-04-18 11:10:40|432.73|430.33|432.93|430.53|432.93|430.53|432.73|430.33|0
1650280250000|2022-04-18 11:10:50|432.73|430.33|432.93|430.53|433.02|430.62|432.73|430.33|0
1650280260000|2022-04-18 11:11:00|433.02|430.62|433.33|430.93|433.33|430.93|433.02|430.62|0
1650280270000|2022-04-18 11:11:10|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1650280280000|2022-04-18 11:11:20|433.73|431.33|433.83|431.43|434.13|431.73|433.73|431.33|0
1650280290000|2022-04-18 11:11:30|433.73|431.33|434.13|431.73|434.13|431.73|433.73|431.33|0
1650280310000|2022-04-18 11:11:50|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1650280320000|2022-04-18 11:12:00|434.63|432.23|435.44|433.04|435.44|433.04|434.54|432.14|0
1650280330000|2022-04-18 11:12:10|435.75|433.35|435.95|433.55|435.95|433.55|435.75|433.35|0
1650280340000|2022-04-18 11:12:20|435.75|433.35|435.75|433.35|435.75|433.35|435.75|433.35|0
1650280350000|2022-04-18 11:12:30|436.15|433.75|436.15|433.75|436.35|433.95|436.15|433.75|0
1650280360000|2022-04-18 11:12:40|435.95|433.55|435.55|433.15|435.95|433.55|435.55|433.15|0
1650280370000|2022-04-18 11:12:50|435.75|433.35|435.95|433.55|435.95|433.55|435.75|433.35|0
1650280380000|2022-04-18 11:13:00|435.84|433.44|435.84|433.44|435.84|433.44|435.84|433.44|0
1650280390000|2022-04-18 11:13:10|435.95|433.55|436.35|433.95|436.35|433.95|435.95|433.55|0
1650280400000|2022-04-18 11:13:20|436.15|433.75|436.15|433.75|436.15|433.75|435.95|433.55|0
1650280410000|2022-04-18 11:13:30|435.95|433.55|436.35|433.95|436.35|433.95|435.95|433.55|0
1650280420000|2022-04-18 11:13:40|436.25|433.85|436.35|433.95|436.55|434.15|436.25|433.85|0
1650280430000|2022-04-18 11:13:50|436.65|434.25|436.55|434.15|436.65|434.25|436.55|434.15|0
1650280440000|2022-04-18 11:14:00|436.76|434.36|436.25|433.85|436.76|434.36|436.15|433.75|0
1650280450000|2022-04-18 11:14:10|436.15|433.75|435.95|433.55|436.15|433.75|435.95|433.55|0
1650280460000|2022-04-18 11:14:20|436.04|433.64|436.04|433.64|436.04|433.64|436.04|433.64|0
1650280470000|2022-04-18 11:14:30|436.15|433.75|436.35|433.95|436.35|433.95|436.15|433.75|0
1650280480000|2022-04-18 11:14:40|436.15|433.75|435.95|433.55|436.25|433.85|435.95|433.55|0
1650280490000|2022-04-18 11:14:50|436.25|433.85|436.35|433.95|436.35|433.95|436.15|433.75|0
1650280500000|2022-04-18 11:15:00|436.45|434.05|436.75|434.35|436.75|434.35|436.45|434.05|0
1650280520000|2022-04-18 11:15:20|437.36|434.96|437.56|435.16|437.56|435.16|437.36|434.96|0
1650280530000|2022-04-18 11:15:30|437.16|434.76|437.36|434.96|437.36|434.96|437.16|434.76|0
1650280540000|2022-04-18 11:15:40|437.16|434.76|437.36|434.96|437.36|434.96|437.16|434.76|0
1650280550000|2022-04-18 11:15:50|437.46|435.06|437.46|435.06|437.46|435.06|437.46|435.06|0
1650280560000|2022-04-18 11:16:00|437.36|434.96|437.46|435.06|437.46|435.06|437.36|434.96|0
1650280570000|2022-04-18 11:16:10|437.36|434.96|437.36|434.96|437.36|434.96|437.36|434.96|0
1650280580000|2022-04-18 11:16:20|436.96|434.56|436.75|434.35|436.96|434.56|436.75|434.35|0
1650280590000|2022-04-18 11:16:30|436.85|434.45|436.35|433.95|436.96|434.56|436.35|433.95|0
1650280610000|2022-04-18 11:16:50|435.95|433.55|435.95|433.55|435.95|433.55|435.74|433.34|0
1650280620000|2022-04-18 11:17:00|436.15|433.75|436.24|433.84|436.24|433.84|436.04|433.64|0
1650280630000|2022-04-18 11:17:10|436.15|433.75|436.15|433.75|436.35|433.95|436.15|433.75|0
1650280640000|2022-04-18 11:17:20|436.04|433.64|436.15|433.75|436.15|433.75|436.04|433.64|0
1650280650000|2022-04-18 11:17:30|435.95|433.55|436.15|433.75|436.15|433.75|435.95|433.55|0
1650280660000|2022-04-18 11:17:40|436.35|433.95|436.65|434.25|436.65|434.25|436.35|433.95|0
1650280670000|2022-04-18 11:17:50|436.75|434.35|437.16|434.76|437.16|434.76|436.75|434.35|0
1650280690000|2022-04-18 11:18:10|437.36|434.96|437.25|434.85|437.36|434.96|437.25|434.85|0
1650280700000|2022-04-18 11:18:20|437.16|434.76|437.16|434.76|437.16|434.76|437.16|434.76|0
1650280710000|2022-04-18 11:18:30|437.05|434.65|436.95|434.55|437.05|434.65|436.95|434.55|0
1650280720000|2022-04-18 11:18:40|437.36|434.96|437.36|434.96|437.36|434.96|437.36|434.96|0
1650280730000|2022-04-18 11:18:50|437.46|435.06|437.66|435.26|437.66|435.26|437.46|435.06|0
1650280740000|2022-04-18 11:19:00|437.76|435.36|437.56|435.16|437.76|435.36|437.46|435.06|0
1650280770000|2022-04-18 11:19:30|437.36|434.96|437.36|434.96|437.36|434.96|437.36|434.96|0
1650280780000|2022-04-18 11:19:40|437.25|434.85|437.16|434.76|437.36|434.96|437.16|434.76|0
1650280790000|2022-04-18 11:19:50|437.25|434.85|437.16|434.76|437.25|434.85|437.16|434.76|0
1650280800000|2022-04-18 11:20:00|436.95|434.55|437.05|434.65|437.05|434.65|436.95|434.55|0
1650280810000|2022-04-18 11:20:10|437.16|434.76|436.75|434.35|437.36|434.96|436.75|434.35|0
1650280820000|2022-04-18 11:20:20|436.44|434.04|436.35|433.95|436.44|434.04|436.35|433.95|0
1650280860000|2022-04-18 11:21:00|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1650280870000|2022-04-18 11:21:10|436.14|433.74|436.14|433.74|436.14|433.74|435.94|433.54|0
1650280880000|2022-04-18 11:21:20|436.55|434.15|436.55|434.15|436.55|434.15|436.55|434.15|0
1650280890000|2022-04-18 11:21:30|436.95|434.55|436.75|434.35|436.95|434.55|436.75|434.35|0
1650280900000|2022-04-18 11:21:40|436.35|433.95|436.35|433.95|436.35|433.95|436.35|433.95|0
1650280910000|2022-04-18 11:21:50|436.55|434.15|436.55|434.15|436.55|434.15|436.55|434.15|0
1650280920000|2022-04-18 11:22:00|436.44|434.04|436.44|434.04|436.44|434.04|436.44|434.04|0
1650280930000|2022-04-18 11:22:10|436.55|434.15|436.55|434.15|436.55|434.15|436.55|434.15|0
1650280940000|2022-04-18 11:22:20|436.35|433.95|435.94|433.54|436.35|433.95|435.94|433.54|0
1650280950000|2022-04-18 11:22:30|436.14|433.74|436.04|433.64|436.14|433.74|436.04|433.64|0
1650280960000|2022-04-18 11:22:40|435.94|433.54|435.84|433.44|435.94|433.54|435.84|433.44|0
1650280970000|2022-04-18 11:22:50|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1650280980000|2022-04-18 11:23:00|436.04|433.64|436.04|433.64|436.04|433.64|435.94|433.54|0
1650280990000|2022-04-18 11:23:10|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1650281010000|2022-04-18 11:23:30|435.84|433.44|435.94|433.54|435.94|433.54|435.84|433.44|0
1650281040000|2022-04-18 11:24:00|436.04|433.64|435.94|433.54|436.04|433.64|435.94|433.54|0
1650281050000|2022-04-18 11:24:10|436.04|433.64|436.04|433.64|436.04|433.64|436.04|433.64|0
1650281060000|2022-04-18 11:24:20|435.94|433.54|436.04|433.64|436.04|433.64|435.94|433.54|0
1650281070000|2022-04-18 11:24:30|435.94|433.54|435.74|433.34|435.94|433.54|435.74|433.34|0
1650281080000|2022-04-18 11:24:40|435.54|433.14|435.74|433.34|435.74|433.34|435.54|433.14|0
1650281100000|2022-04-18 11:25:00|435.83|433.43|435.74|433.34|435.83|433.43|435.74|433.34|0
1650281130000|2022-04-18 11:25:30|435.83|433.43|435.74|433.34|435.83|433.43|435.74|433.34|0
1650281140000|2022-04-18 11:25:40|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1650281150000|2022-04-18 11:25:50|435.83|433.43|435.74|433.34|435.83|433.43|435.74|433.34|0
1650281160000|2022-04-18 11:26:00|435.83|433.43|435.94|433.54|435.94|433.54|435.74|433.34|0
1650281170000|2022-04-18 11:26:10|435.83|433.43|435.94|433.54|435.94|433.54|435.83|433.43|0
1650281180000|2022-04-18 11:26:20|435.83|433.43|435.83|433.43|435.83|433.43|435.83|433.43|0
1650281190000|2022-04-18 11:26:30|435.94|433.54|435.53|433.13|435.94|433.54|435.53|433.13|0
1650281200000|2022-04-18 11:26:40|435.13|432.73|435.33|432.93|435.33|432.93|435.13|432.73|0
1650281220000|2022-04-18 11:27:00|435.13|432.73|435.13|432.73|435.13|432.73|435.13|432.73|0
1650281270000|2022-04-18 11:27:50|434.93|432.53|435.13|432.73|435.13|432.73|434.93|432.53|0
1650281280000|2022-04-18 11:28:00|435.03|432.63|435.03|432.63|435.03|432.63|435.03|432.63|0
1650281290000|2022-04-18 11:28:10|435.02|432.62|434.93|432.53|435.13|432.73|434.93|432.53|0
1650281300000|2022-04-18 11:28:20|435.02|432.62|435.33|432.93|435.33|432.93|435.02|432.62|0
1650281310000|2022-04-18 11:28:30|435.43|433.03|435.53|433.13|435.53|433.13|435.43|433.03|0
1650281320000|2022-04-18 11:28:40|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1650281340000|2022-04-18 11:29:00|435.43|433.03|435.13|432.73|435.43|433.03|435.13|432.73|0
1650281360000|2022-04-18 11:29:20|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1650281370000|2022-04-18 11:29:30|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1650281380000|2022-04-18 11:29:40|435.53|433.13|435.53|433.13|435.53|433.13|435.53|433.13|0
1650281390000|2022-04-18 11:29:50|435.43|433.03|435.33|432.93|435.43|433.03|435.33|432.93|0
1650281400000|2022-04-18 11:30:00|435.43|433.03|435.73|433.33|435.73|433.33|435.43|433.03|0
1650281410000|2022-04-18 11:30:10|435.83|433.43|435.94|433.54|435.94|433.54|435.73|433.33|0
1650281450000|2022-04-18 11:30:50|435.83|433.43|435.83|433.43|435.83|433.43|435.73|433.33|0
1650281460000|2022-04-18 11:31:00|435.73|433.33|435.33|432.93|435.73|433.33|435.33|432.93|0
1650281500000|2022-04-18 11:31:40|435.53|433.13|435.43|433.03|435.53|433.13|435.43|433.03|0
1650281510000|2022-04-18 11:31:50|435.22|432.82|435.22|432.82|435.22|432.82|435.13|432.73|0
1650281520000|2022-04-18 11:32:00|435.13|432.73|435.13|432.73|435.33|432.93|435.13|432.73|0
1650281530000|2022-04-18 11:32:10|434.93|432.53|435.02|432.62|435.02|432.62|434.93|432.53|0
1650281540000|2022-04-18 11:32:20|434.92|432.52|435.13|432.73|435.13|432.73|434.92|432.52|0
1650281550000|2022-04-18 11:32:30|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1650281560000|2022-04-18 11:32:40|434.82|432.42|434.92|432.52|434.92|432.52|434.82|432.42|0
1650281570000|2022-04-18 11:32:50|435.02|432.62|434.92|432.52|435.02|432.62|434.92|432.52|0
1650281580000|2022-04-18 11:33:00|434.72|432.32|434.82|432.42|434.92|432.52|434.72|432.32|0
1650281590000|2022-04-18 11:33:10|434.92|432.52|435.13|432.73|435.13|432.73|434.92|432.52|0
1650281600000|2022-04-18 11:33:20|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1650281620000|2022-04-18 11:33:40|434.82|432.42|434.72|432.32|434.82|432.42|434.72|432.32|0
1650281630000|2022-04-18 11:33:50|435.13|432.73|434.92|432.52|435.13|432.73|434.92|432.52|0
1650281640000|2022-04-18 11:34:00|435.13|432.73|435.13|432.73|435.33|432.93|435.13|432.73|0
1650281650000|2022-04-18 11:34:10|435.22|432.82|435.33|432.93|435.33|432.93|435.22|432.82|0
1650281660000|2022-04-18 11:34:20|435.53|433.13|435.53|433.13|435.53|433.13|435.53|433.13|0
1650281670000|2022-04-18 11:34:30|435.33|432.93|435.53|433.13|435.53|433.13|435.33|432.93|0
1650281700000|2022-04-18 11:35:00|435.33|432.93|435.12|432.72|435.33|432.93|435.12|432.72|0
1650281720000|2022-04-18 11:35:20|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1650281730000|2022-04-18 11:35:30|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1650281760000|2022-04-18 11:36:00|435.02|432.62|434.92|432.52|435.02|432.62|434.92|432.52|0
1650281780000|2022-04-18 11:36:20|434.72|432.32|434.72|432.32|434.72|432.32|434.72|432.32|0
1650281830000|2022-04-18 11:37:10|434.52|432.12|434.32|431.92|434.52|432.12|434.32|431.92|0
1650281840000|2022-04-18 11:37:20|434.52|432.12|434.52|432.12|434.52|432.12|434.52|432.12|0
1650281850000|2022-04-18 11:37:30|434.32|431.92|434.52|432.12|434.52|432.12|434.32|431.92|0
1650281860000|2022-04-18 11:37:40|434.41|432.01|434.32|431.92|434.41|432.01|434.32|431.92|0
1650281870000|2022-04-18 11:37:50|434.21|431.81|434.11|431.71|434.21|431.81|434.11|431.71|0
1650281880000|2022-04-18 11:38:00|434.01|431.61|434.11|431.71|434.11|431.71|433.91|431.51|0
1650281890000|2022-04-18 11:38:10|433.91|431.51|433.91|431.51|434.01|431.61|433.91|431.51|0
1650281900000|2022-04-18 11:38:20|434.11|431.71|433.91|431.51|434.11|431.71|433.91|431.51|0
1650281930000|2022-04-18 11:38:50|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1650281940000|2022-04-18 11:39:00|433.71|431.31|433.71|431.31|433.71|431.31|433.51|431.11|0
1650281950000|2022-04-18 11:39:10|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1650281970000|2022-04-18 11:39:30|434.11|431.71|434.11|431.71|434.11|431.71|434.11|431.71|0
1650281990000|2022-04-18 11:39:50|433.71|431.31|433.71|431.31|433.71|431.31|433.71|431.31|0
1650282020000|2022-04-18 11:40:20|433.51|431.11|433.51|431.11|433.51|431.11|433.51|431.11|0
1650282030000|2022-04-18 11:40:30|433.4|431|433.1|430.7|433.4|431|433.1|430.7|0
1650282040000|2022-04-18 11:40:40|433.31|430.91|433.51|431.11|433.51|431.11|433.31|430.91|0
1650282050000|2022-04-18 11:40:50|433.31|430.91|433.31|430.91|433.31|430.91|433.31|430.91|0
1650282060000|2022-04-18 11:41:00|433.1|430.7|433.1|430.7|433.2|430.8|433.1|430.7|0
1650282070000|2022-04-18 11:41:10|432.9|430.5|432.5|430.1|432.9|430.5|432.5|430.1|0
1650282090000|2022-04-18 11:41:30|432.9|430.5|432.9|430.5|432.9|430.5|432.9|430.5|0
1650282100000|2022-04-18 11:41:40|433.1|430.7|432.7|430.3|433.1|430.7|432.7|430.3|0
1650282110000|2022-04-18 11:41:50|432.9|430.5|432.9|430.5|432.9|430.5|432.9|430.5|0
1650282120000|2022-04-18 11:42:00|432.7|430.3|432.5|430.1|432.9|430.5|432.5|430.1|0
1650282130000|2022-04-18 11:42:10|432.3|429.9|432.5|430.1|432.5|430.1|432.3|429.9|0
1650282150000|2022-04-18 11:42:30|432.7|430.3|432.6|430.2|432.7|430.3|432.6|430.2|0
1650282160000|2022-04-18 11:42:40|432.7|430.3|432.7|430.3|432.7|430.3|432.7|430.3|0
1650282170000|2022-04-18 11:42:50|432.6|430.2|432.6|430.2|432.6|430.2|432.6|430.2|0
1650282190000|2022-04-18 11:43:10|432.7|430.3|432.7|430.3|432.7|430.3|432.7|430.3|0
1650282220000|2022-04-18 11:43:40|432.5|430.1|432.5|430.1|432.5|430.1|432.5|430.1|0
1650282260000|2022-04-18 11:44:20|432.7|430.3|432.7|430.3|432.7|430.3|432.7|430.3|0
1650282270000|2022-04-18 11:44:30|432.9|430.5|432.9|430.5|432.9|430.5|432.9|430.5|0
1650282280000|2022-04-18 11:44:40|433.5|431.1|433.6|431.2|433.6|431.2|433.5|431.1|0
1650282290000|2022-04-18 11:44:50|433.71|431.31|433.91|431.51|433.91|431.51|433.71|431.31|0
1650282330000|2022-04-18 11:45:30|433.71|431.31|433.71|431.31|433.71|431.31|433.71|431.31|0
1650282340000|2022-04-18 11:45:40|433.7|431.3|433.5|431.1|433.7|431.3|433.5|431.1|0
1650282350000|2022-04-18 11:45:50|433.3|430.9|433.3|430.9|433.3|430.9|433.3|430.9|0
1650282360000|2022-04-18 11:46:00|433.5|431.1|433.5|431.1|433.5|431.1|433.4|431|0
1650282380000|2022-04-18 11:46:20|433.3|430.9|433.3|430.9|433.3|430.9|433.3|430.9|0
1650282390000|2022-04-18 11:46:30|433.2|430.8|433.3|430.9|433.3|430.9|433.2|430.8|0
1650282420000|2022-04-18 11:47:00|433.2|430.8|433.1|430.7|433.2|430.8|433.1|430.7|0
1650282430000|2022-04-18 11:47:10|432.99|430.59|432.9|430.5|433.1|430.7|432.9|430.5|0
1650282440000|2022-04-18 11:47:20|433.1|430.7|432.9|430.5|433.1|430.7|432.9|430.5|0
1650282450000|2022-04-18 11:47:30|433.1|430.7|432.99|430.59|433.1|430.7|432.99|430.59|0
1650282460000|2022-04-18 11:47:40|433.1|430.7|433.1|430.7|433.1|430.7|433.1|430.7|0
1650282480000|2022-04-18 11:48:00|432.9|430.5|432.9|430.5|432.9|430.5|432.9|430.5|0
1650282530000|2022-04-18 11:48:50|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1650282540000|2022-04-18 11:49:00|432.7|430.3|432.7|430.3|432.7|430.3|432.7|430.3|0
1650282550000|2022-04-18 11:49:10|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1650282580000|2022-04-18 11:49:40|432.59|430.19|432.29|429.89|432.59|430.19|432.29|429.89|0
1650282590000|2022-04-18 11:49:50|432.39|429.99|432.29|429.89|432.39|429.99|432.19|429.79|0
1650282600000|2022-04-18 11:50:00|432.09|429.69|432.29|429.89|432.29|429.89|432.09|429.69|0
1650282610000|2022-04-18 11:50:10|432.19|429.79|432.09|429.69|432.19|429.79|432.09|429.69|0
1650282640000|2022-04-18 11:50:40|432.29|429.89|432.29|429.89|432.29|429.89|432.29|429.89|0
1650282660000|2022-04-18 11:51:00|432.09|429.69|431.99|429.59|432.09|429.69|431.89|429.49|0
1650282670000|2022-04-18 11:51:10|431.89|429.49|432.29|429.89|432.29|429.89|431.89|429.49|0
1650282680000|2022-04-18 11:51:20|432.39|429.99|432.29|429.89|432.39|429.99|432.29|429.89|0
1650282690000|2022-04-18 11:51:30|432.39|429.99|432.69|430.29|432.69|430.29|432.39|429.99|0
1650282700000|2022-04-18 11:51:40|432.59|430.19|432.69|430.29|432.69|430.29|432.59|430.19|0
1650282720000|2022-04-18 11:52:00|432.49|430.09|432.09|429.69|432.49|430.09|432.09|429.69|0
1650282730000|2022-04-18 11:52:10|432.19|429.79|432.09|429.69|432.19|429.79|432.09|429.69|0
1650282740000|2022-04-18 11:52:20|432.19|429.79|431.89|429.49|432.19|429.79|431.89|429.49|0
1650282750000|2022-04-18 11:52:30|431.69|429.29|431.69|429.29|431.69|429.29|431.49|429.09|0
1650282760000|2022-04-18 11:52:40|431.49|429.09|431.69|429.29|431.69|429.29|431.28|428.88|0
1650282770000|2022-04-18 11:52:50|431.78|429.38|431.78|429.38|432.09|429.69|431.78|429.38|0
1650282780000|2022-04-18 11:53:00|431.89|429.49|431.69|429.29|431.89|429.49|431.69|429.29|0
1650282790000|2022-04-18 11:53:10|431.89|429.49|431.89|429.49|432.09|429.69|431.89|429.49|0
1650282800000|2022-04-18 11:53:20|432.09|429.69|432.09|429.69|432.09|429.69|432.09|429.69|0
1650282820000|2022-04-18 11:53:40|431.89|429.49|431.89|429.49|431.89|429.49|431.89|429.49|0
1650282830000|2022-04-18 11:53:50|432.09|429.69|432.09|429.69|432.09|429.69|432.09|429.69|0
1650282840000|2022-04-18 11:54:00|432.29|429.89|432.29|429.89|432.49|430.09|432.18|429.78|0
1650282850000|2022-04-18 11:54:10|432.49|430.09|432.29|429.89|432.49|430.09|432.29|429.89|0
1650282860000|2022-04-18 11:54:20|432.49|430.09|432.09|429.69|432.49|430.09|432.09|429.69|0
1650282870000|2022-04-18 11:54:30|432.29|429.89|432.29|429.89|432.29|429.89|432.29|429.89|0
1650282880000|2022-04-18 11:54:40|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1650282890000|2022-04-18 11:54:50|432.38|429.98|432.29|429.89|432.38|429.98|432.29|429.89|0
1650282900000|2022-04-18 11:55:00|432.38|429.98|431.48|429.08|432.38|429.98|431.48|429.08|0
1650282910000|2022-04-18 11:55:10|431.28|428.88|431.28|428.88|431.28|428.88|431.28|428.88|0
1650282930000|2022-04-18 11:55:30|431.18|428.78|431.08|428.68|431.48|429.08|431.08|428.68|0
1650282940000|2022-04-18 11:55:40|431.48|429.08|431.28|428.88|431.48|429.08|431.28|428.88|0
1650282950000|2022-04-18 11:55:50|431.38|428.98|431.48|429.08|431.48|429.08|431.38|428.98|0
1650282970000|2022-04-18 11:56:10|430.98|428.58|430.98|428.58|430.98|428.58|430.98|428.58|0
1650282980000|2022-04-18 11:56:20|431.08|428.68|431.08|428.68|431.08|428.68|430.88|428.48|0
1650282990000|2022-04-18 11:56:30|431.18|428.78|431.18|428.78|431.18|428.78|431.18|428.78|0
1650283000000|2022-04-18 11:56:40|431.08|428.68|431.18|428.78|431.18|428.78|431.08|428.68|0
1650283010000|2022-04-18 11:56:50|431.48|429.08|431.48|429.08|431.48|429.08|431.48|429.08|0
1650283020000|2022-04-18 11:57:00|431.68|429.28|431.48|429.08|431.68|429.28|431.48|429.08|0
1650283030000|2022-04-18 11:57:10|431.28|428.88|431.28|428.88|431.28|428.88|431.28|428.88|0
1650283070000|2022-04-18 11:57:50|431.48|429.08|431.48|429.08|431.48|429.08|431.48|429.08|0
1650283080000|2022-04-18 11:58:00|431.58|429.18|431.68|429.28|431.68|429.28|431.58|429.18|0
1650283090000|2022-04-18 11:58:10|431.48|429.08|431.48|429.08|431.48|429.08|431.48|429.08|0
1650283120000|2022-04-18 11:58:40|431.38|428.98|431.28|428.88|431.38|428.98|431.28|428.88|0
1650283130000|2022-04-18 11:58:50|431.08|428.68|430.97|428.57|431.08|428.68|430.97|428.57|0
1650283140000|2022-04-18 11:59:00|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1650283150000|2022-04-18 11:59:10|430.97|428.57|430.97|428.57|431.08|428.68|430.97|428.57|0
1650283160000|2022-04-18 11:59:20|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1650283170000|2022-04-18 11:59:30|430.97|428.57|431.08|428.68|431.17|428.77|430.97|428.57|0
1650283180000|2022-04-18 11:59:40|431.28|428.88|431.48|429.08|431.48|429.08|431.28|428.88|0
1650283200000|2022-04-18 12:00:00|431.68|429.28|431.28|428.88|431.88|429.48|431.28|428.88|0
1650283210000|2022-04-18 12:00:10|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1650283220000|2022-04-18 12:00:20|431.28|428.88|431.37|428.97|431.37|428.97|431.28|428.88|0
1650283230000|2022-04-18 12:00:30|431.28|428.88|431.37|428.97|431.37|428.97|431.28|428.88|0
1650283240000|2022-04-18 12:00:40|431.48|429.08|431.78|429.38|431.78|429.38|431.48|429.08|0
1650283250000|2022-04-18 12:00:50|431.68|429.28|431.88|429.48|431.88|429.48|431.68|429.28|0
1650283260000|2022-04-18 12:01:00|431.68|429.28|431.88|429.48|431.88|429.48|431.68|429.28|0
1650283280000|2022-04-18 12:01:20|431.68|429.28|431.88|429.48|431.88|429.48|431.68|429.28|0
1650283310000|2022-04-18 12:01:50|431.68|429.28|431.68|429.28|431.68|429.28|431.68|429.28|0
1650283320000|2022-04-18 12:02:00|431.88|429.48|431.68|429.28|431.88|429.48|431.68|429.28|0
1650283330000|2022-04-18 12:02:10|431.88|429.48|432.28|429.88|432.28|429.88|431.88|429.48|0
1650283340000|2022-04-18 12:02:20|432.48|430.08|432.89|430.49|432.89|430.49|432.48|430.08|0
1650283350000|2022-04-18 12:02:30|432.98|430.58|432.89|430.49|432.98|430.58|432.89|430.49|0
1650283360000|2022-04-18 12:02:40|433.09|430.69|432.89|430.49|433.09|430.69|432.89|430.49|0
1650283380000|2022-04-18 12:03:00|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1650283390000|2022-04-18 12:03:10|432.18|429.78|432.18|429.78|432.18|429.78|432.18|429.78|0
1650283400000|2022-04-18 12:03:20|432.08|429.68|432.18|429.78|432.28|429.88|432.08|429.68|0
1650283410000|2022-04-18 12:03:30|432.28|429.88|432.28|429.88|432.28|429.88|432.28|429.88|0
1650283440000|2022-04-18 12:04:00|432.08|429.68|432.28|429.88|432.28|429.88|432.08|429.68|0
1650283450000|2022-04-18 12:04:10|432.08|429.68|432.18|429.78|432.18|429.78|432.08|429.68|0
1650283460000|2022-04-18 12:04:20|432.08|429.68|432.28|429.88|432.28|429.88|432.08|429.68|0
1650283470000|2022-04-18 12:04:30|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1650283490000|2022-04-18 12:04:50|432.68|430.28|432.58|430.18|432.68|430.28|432.48|430.08|0
1650283500000|2022-04-18 12:05:00|432.48|430.08|432.28|429.88|432.68|430.28|432.28|429.88|0
1650283510000|2022-04-18 12:05:10|432.38|429.98|432.48|430.08|432.48|430.08|432.28|429.88|0
1650283550000|2022-04-18 12:05:50|432.68|430.28|432.68|430.28|432.68|430.28|432.68|430.28|0
1650283560000|2022-04-18 12:06:00|432.88|430.48|432.88|430.48|432.88|430.48|432.88|430.48|0
1650283580000|2022-04-18 12:06:20|432.98|430.58|433.29|430.89|433.29|430.89|432.98|430.58|0
1650283590000|2022-04-18 12:06:30|433.38|430.98|433.38|430.98|433.38|430.98|433.29|430.89|0
1650283600000|2022-04-18 12:06:40|433.49|431.09|433.29|430.89|433.49|431.09|433.08|430.68|0
1650283620000|2022-04-18 12:07:00|433.38|430.98|433.29|430.89|433.38|430.98|433.29|430.89|0
1650283630000|2022-04-18 12:07:10|433.38|430.98|433.08|430.68|433.38|430.98|433.08|430.68|0
1650283640000|2022-04-18 12:07:20|433.29|430.89|433.29|430.89|433.29|430.89|433.18|430.78|0
1650283650000|2022-04-18 12:07:30|433.08|430.68|433.29|430.89|433.29|430.89|433.08|430.68|0
1650283660000|2022-04-18 12:07:40|433.08|430.68|433.08|430.68|433.08|430.68|433.08|430.68|0
1650283670000|2022-04-18 12:07:50|433.18|430.78|433.08|430.68|433.18|430.78|433.08|430.68|0
1650283680000|2022-04-18 12:08:00|433.18|430.78|432.28|429.88|433.18|430.78|432.28|429.88|0
1650283690000|2022-04-18 12:08:10|432.17|429.77|432.08|429.68|432.28|429.88|432.08|429.68|0
1650283700000|2022-04-18 12:08:20|432.28|429.88|431.88|429.48|432.28|429.88|431.88|429.48|0
1650283710000|2022-04-18 12:08:30|431.47|429.07|431.27|428.87|431.47|429.07|431.07|428.67|0
1650283720000|2022-04-18 12:08:40|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1650283730000|2022-04-18 12:08:50|430.87|428.47|430.97|428.57|430.97|428.57|430.87|428.47|0
1650283740000|2022-04-18 12:09:00|430.67|428.27|430.87|428.47|430.87|428.47|430.67|428.27|0
1650283750000|2022-04-18 12:09:10|431.07|428.67|431.17|428.77|431.27|428.87|431.07|428.67|0
1650283760000|2022-04-18 12:09:20|431.07|428.67|431.17|428.77|431.27|428.87|431.07|428.67|0
1650283770000|2022-04-18 12:09:30|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1650283780000|2022-04-18 12:09:40|431.47|429.07|431.37|428.97|431.67|429.27|431.37|428.97|0
1650283790000|2022-04-18 12:09:50|431.27|428.87|431.27|428.87|431.37|428.97|431.27|428.87|0
1650283800000|2022-04-18 12:10:00|431.37|428.97|431.07|428.67|431.37|428.97|431.07|428.67|0
1650283810000|2022-04-18 12:10:10|431.17|428.77|431.17|428.77|431.17|428.77|431.17|428.77|0
1650283820000|2022-04-18 12:10:20|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1650283840000|2022-04-18 12:10:40|431.17|428.77|431.67|429.27|431.67|429.27|431.17|428.77|0
1650283860000|2022-04-18 12:11:00|431.47|429.07|431.57|429.17|431.57|429.17|431.47|429.07|0
1650283870000|2022-04-18 12:11:10|431.47|429.07|431.07|428.67|431.47|429.07|431.07|428.67|0
1650283880000|2022-04-18 12:11:20|431.27|428.87|431.17|428.77|431.27|428.87|431.17|428.77|0
1650283890000|2022-04-18 12:11:30|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1650283910000|2022-04-18 12:11:50|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1650283920000|2022-04-18 12:12:00|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1650283930000|2022-04-18 12:12:10|430.87|428.47|430.67|428.27|430.87|428.47|430.67|428.27|0
1650283940000|2022-04-18 12:12:20|430.87|428.47|430.67|428.27|430.87|428.47|430.46|428.06|0
1650283950000|2022-04-18 12:12:30|430.06|427.66|429.66|427.26|430.26|427.86|429.66|427.26|0
1650283960000|2022-04-18 12:12:40|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1650283970000|2022-04-18 12:12:50|430.06|427.66|430.26|427.86|430.26|427.86|430.06|427.66|0
1650283980000|2022-04-18 12:13:00|430.06|427.66|430.06|427.66|430.06|427.66|430.06|427.66|0
1650283990000|2022-04-18 12:13:10|429.86|427.46|429.96|427.56|430.06|427.66|429.86|427.46|0
1650284000000|2022-04-18 12:13:20|430.06|427.66|430.26|427.86|430.26|427.86|430.06|427.66|0
1650284010000|2022-04-18 12:13:30|430.46|428.06|430.56|428.16|430.56|428.16|430.46|428.06|0
1650284020000|2022-04-18 12:13:40|430.66|428.26|430.56|428.16|430.66|428.26|430.46|428.06|0
1650284030000|2022-04-18 12:13:50|430.46|428.06|430.66|428.26|430.66|428.26|430.46|428.06|0
1650284040000|2022-04-18 12:14:00|430.56|428.16|430.36|427.96|430.56|428.16|430.36|427.96|0
1650284050000|2022-04-18 12:14:10|430.46|428.06|430.26|427.86|430.46|428.06|430.26|427.86|0
1650284060000|2022-04-18 12:14:20|430.16|427.76|430.26|427.86|430.26|427.86|430.16|427.76|0
1650284070000|2022-04-18 12:14:30|430.16|427.76|430.16|427.76|430.16|427.76|430.06|427.66|0
1650284080000|2022-04-18 12:14:40|430.06|427.66|429.96|427.56|430.06|427.66|429.96|427.56|0
1650284090000|2022-04-18 12:14:50|429.86|427.46|430.06|427.66|430.06|427.66|429.86|427.46|0
1650284100000|2022-04-18 12:15:00|430.26|427.86|430.06|427.66|430.26|427.86|430.06|427.66|0
1650284110000|2022-04-18 12:15:10|430.16|427.76|429.86|427.46|430.16|427.76|429.66|427.26|0
1650284130000|2022-04-18 12:15:30|429.76|427.36|429.66|427.26|429.86|427.46|429.66|427.26|0
1650284140000|2022-04-18 12:15:40|429.46|427.06|429.26|426.86|429.46|427.06|428.95|426.55|0
1650284150000|2022-04-18 12:15:50|429.66|427.26|429.06|426.66|429.66|427.26|429.06|426.66|0
1650284160000|2022-04-18 12:16:00|429.26|426.86|429.15|426.75|429.26|426.86|429.15|426.75|0
1650284170000|2022-04-18 12:16:10|429.26|426.86|429.46|427.06|429.46|427.06|429.26|426.86|0
1650284180000|2022-04-18 12:16:20|429.55|427.15|429.66|427.26|429.66|427.26|429.55|427.15|0
1650284190000|2022-04-18 12:16:30|429.86|427.46|430.06|427.66|430.06|427.66|429.86|427.46|0
1650284210000|2022-04-18 12:16:50|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1650284220000|2022-04-18 12:17:00|429.96|427.56|430.06|427.66|430.06|427.66|429.96|427.56|0
1650284230000|2022-04-18 12:17:10|430.26|427.86|430.36|427.96|430.36|427.96|430.26|427.86|0
1650284240000|2022-04-18 12:17:20|430.46|428.06|430.66|428.26|430.66|428.26|430.46|428.06|0
1650284250000|2022-04-18 12:17:30|430.76|428.36|430.86|428.46|430.86|428.46|430.76|428.36|0
1650284270000|2022-04-18 12:17:50|430.96|428.56|431.26|428.86|431.26|428.86|430.96|428.56|0
1650284280000|2022-04-18 12:18:00|430.96|428.56|430.86|428.46|430.96|428.56|430.86|428.46|0
1650284290000|2022-04-18 12:18:10|431.06|428.66|430.96|428.56|431.06|428.66|430.96|428.56|0
1650284300000|2022-04-18 12:18:20|431.06|428.66|431.06|428.66|431.06|428.66|431.06|428.66|0
1650284310000|2022-04-18 12:18:30|431.16|428.76|431.16|428.76|431.16|428.76|431.06|428.66|0
1650284320000|2022-04-18 12:18:40|431.26|428.86|431.26|428.86|431.26|428.86|431.26|428.86|0
1650284330000|2022-04-18 12:18:50|431.06|428.66|431.06|428.66|431.06|428.66|431.06|428.66|0
1650284340000|2022-04-18 12:19:00|431.16|428.76|431.26|428.86|431.26|428.86|431.16|428.76|0
1650284350000|2022-04-18 12:19:10|431.16|428.76|430.86|428.46|431.16|428.76|430.86|428.46|0
1650284360000|2022-04-18 12:19:20|430.96|428.56|430.96|428.56|430.96|428.56|430.96|428.56|0
1650284370000|2022-04-18 12:19:30|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1650284380000|2022-04-18 12:19:40|430.76|428.36|430.66|428.26|430.76|428.36|430.66|428.26|0
1650284390000|2022-04-18 12:19:50|430.76|428.36|430.76|428.36|430.76|428.36|430.76|428.36|0
1650284400000|2022-04-18 12:20:00|430.66|428.26|430.86|428.46|430.86|428.46|430.66|428.26|0
1650284410000|2022-04-18 12:20:10|430.66|428.26|430.86|428.46|431.06|428.66|430.66|428.26|0
1650284420000|2022-04-18 12:20:20|430.96|428.56|430.96|428.56|430.96|428.56|430.96|428.56|0
1650284430000|2022-04-18 12:20:30|430.86|428.46|431.06|428.66|431.06|428.66|430.86|428.46|0
1650284440000|2022-04-18 12:20:40|430.96|428.56|431.46|429.06|431.46|429.06|430.96|428.56|0
1650284450000|2022-04-18 12:20:50|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1650284460000|2022-04-18 12:21:00|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1650284480000|2022-04-18 12:21:20|431.56|429.16|431.56|429.16|431.56|429.16|431.56|429.16|0
1650284490000|2022-04-18 12:21:30|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1650284500000|2022-04-18 12:21:40|431.56|429.16|431.46|429.06|431.56|429.16|431.46|429.06|0
1650284540000|2022-04-18 12:22:20|431.56|429.16|431.56|429.16|431.66|429.26|431.56|429.16|0
1650284550000|2022-04-18 12:22:30|431.46|429.06|431.36|428.96|431.46|429.06|431.26|428.86|0
1650284560000|2022-04-18 12:22:40|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1650284580000|2022-04-18 12:23:00|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1650284590000|2022-04-18 12:23:10|431.46|429.06|431.66|429.26|431.66|429.26|431.46|429.06|0
1650284600000|2022-04-18 12:23:20|431.76|429.36|431.66|429.26|431.76|429.36|431.66|429.26|0
1650284610000|2022-04-18 12:23:30|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1650284620000|2022-04-18 12:23:40|431.56|429.16|431.56|429.16|431.56|429.16|431.56|429.16|0
1650284630000|2022-04-18 12:23:50|431.66|429.26|431.86|429.46|431.86|429.46|431.66|429.26|0
1650284640000|2022-04-18 12:24:00|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1650284660000|2022-04-18 12:24:20|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1650284680000|2022-04-18 12:24:40|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1650284690000|2022-04-18 12:24:50|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1650284700000|2022-04-18 12:25:00|431.26|428.86|431.46|429.06|431.46|429.06|431.26|428.86|0
1650284710000|2022-04-18 12:25:10|431.26|428.86|431.66|429.26|431.66|429.26|431.26|428.86|0
1650284720000|2022-04-18 12:25:20|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1650284730000|2022-04-18 12:25:30|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1650284750000|2022-04-18 12:25:50|431.76|429.36|431.76|429.36|431.86|429.46|431.66|429.26|0
1650284760000|2022-04-18 12:26:00|431.66|429.26|431.86|429.46|431.86|429.46|431.66|429.26|0
1650284770000|2022-04-18 12:26:10|431.66|429.26|431.86|429.46|431.86|429.46|431.66|429.26|0
1650284840000|2022-04-18 12:27:20|431.55|429.15|431.46|429.06|431.55|429.15|431.46|429.06|0
1650284850000|2022-04-18 12:27:30|431.66|429.26|431.66|429.26|431.86|429.46|431.66|429.26|0
1650284860000|2022-04-18 12:27:40|431.86|429.46|431.46|429.06|431.86|429.46|431.46|429.06|0
1650284870000|2022-04-18 12:27:50|431.66|429.26|431.86|429.46|431.86|429.46|431.66|429.26|0
1650284880000|2022-04-18 12:28:00|431.96|429.56|431.86|429.46|431.96|429.56|431.86|429.46|0
1650284890000|2022-04-18 12:28:10|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1650284900000|2022-04-18 12:28:20|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1650284910000|2022-04-18 12:28:30|432.06|429.66|432.16|429.76|432.16|429.76|432.06|429.66|0
1650284920000|2022-04-18 12:28:40|432.06|429.66|432.06|429.66|432.16|429.76|432.06|429.66|0
1650284930000|2022-04-18 12:28:50|432.26|429.86|432.26|429.86|432.26|429.86|432.26|429.86|0
1650284940000|2022-04-18 12:29:00|432.46|430.06|432.46|430.06|432.46|430.06|432.46|430.06|0
1650284950000|2022-04-18 12:29:10|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1650284960000|2022-04-18 12:29:20|432.87|430.47|432.66|430.26|432.87|430.47|432.66|430.26|0
1650284970000|2022-04-18 12:29:30|432.46|430.06|432.56|430.16|432.56|430.16|432.46|430.06|0
1650284980000|2022-04-18 12:29:40|432.46|430.06|432.56|430.16|432.56|430.16|432.46|430.06|0
1650284990000|2022-04-18 12:29:50|432.46|430.06|432.56|430.16|432.56|430.16|432.46|430.06|0
1650285000000|2022-04-18 12:30:00|432.66|430.26|432.46|430.06|432.66|430.26|432.46|430.06|0
1650285010000|2022-04-18 12:30:10|432.66|430.26|432.86|430.46|432.86|430.46|432.66|430.26|0
1650285020000|2022-04-18 12:30:20|432.66|430.26|432.26|429.86|432.66|430.26|432.26|429.86|0
1650285030000|2022-04-18 12:30:30|432.06|429.66|431.86|429.46|432.06|429.66|431.86|429.46|0
1650285040000|2022-04-18 12:30:40|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1650285050000|2022-04-18 12:30:50|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1650285060000|2022-04-18 12:31:00|431.66|429.26|431.95|429.55|431.95|429.55|431.66|429.26|0
1650285070000|2022-04-18 12:31:10|432.06|429.66|431.66|429.26|432.06|429.66|431.66|429.26|0
1650285090000|2022-04-18 12:31:30|431.75|429.35|431.75|429.35|431.75|429.35|431.75|429.35|0
1650285100000|2022-04-18 12:31:40|431.86|429.46|432.46|430.06|432.46|430.06|431.86|429.46|0
1650285110000|2022-04-18 12:31:50|432.56|430.16|432.46|430.06|432.56|430.16|432.36|429.96|0
1650285120000|2022-04-18 12:32:00|432.26|429.86|431.86|429.46|432.26|429.86|431.86|429.46|0
1650285130000|2022-04-18 12:32:10|431.45|429.05|431.45|429.05|431.45|429.05|431.45|429.05|0
1650285140000|2022-04-18 12:32:20|431.25|428.85|431.05|428.65|431.25|428.85|431.05|428.65|0
1650285150000|2022-04-18 12:32:30|431.15|428.75|431.05|428.65|431.15|428.75|431.05|428.65|0
1650285170000|2022-04-18 12:32:50|430.95|428.55|431.05|428.65|431.05|428.65|430.95|428.55|0
1650285180000|2022-04-18 12:33:00|431.25|428.85|431.25|428.85|431.35|428.95|431.25|428.85|0
1650285190000|2022-04-18 12:33:10|431.45|429.05|431.45|429.05|431.45|429.05|431.45|429.05|0
1650285200000|2022-04-18 12:33:20|431.55|429.15|431.75|429.35|431.75|429.35|431.55|429.15|0
1650285210000|2022-04-18 12:33:30|431.86|429.46|431.25|428.85|431.86|429.46|431.25|428.85|0
1650285220000|2022-04-18 12:33:40|431.35|428.95|431.55|429.15|431.55|429.15|431.35|428.95|0
1650285230000|2022-04-18 12:33:50|431.65|429.25|431.45|429.05|431.65|429.25|431.45|429.05|0
1650285240000|2022-04-18 12:34:00|431.65|429.25|431.86|429.46|432.06|429.66|431.65|429.25|0
1650285260000|2022-04-18 12:34:20|431.65|429.25|431.55|429.15|431.65|429.25|431.55|429.15|0
1650285270000|2022-04-18 12:34:30|431.65|429.25|431.85|429.45|431.86|429.46|431.65|429.25|0
1650285290000|2022-04-18 12:34:50|431.95|429.55|432.06|429.66|432.06|429.66|431.95|429.55|0
1650285300000|2022-04-18 12:35:00|432.26|429.86|432.86|430.46|432.86|430.46|432.26|429.86|0
1650285310000|2022-04-18 12:35:10|433.26|430.86|434.88|432.48|434.88|432.48|433.26|430.86|0
1650285320000|2022-04-18 12:35:20|434.67|432.27|434.88|432.48|434.88|432.48|434.67|432.27|0
1650285330000|2022-04-18 12:35:30|435.08|432.68|434.27|431.87|435.17|432.77|434.27|431.87|0
1650285340000|2022-04-18 12:35:40|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1650285350000|2022-04-18 12:35:50|434.67|432.27|434.67|432.27|434.88|432.48|434.67|432.27|0
1650285360000|2022-04-18 12:36:00|434.88|432.48|434.97|432.57|435.28|432.88|434.88|432.48|0
1650285370000|2022-04-18 12:36:10|434.88|432.48|434.88|432.48|434.97|432.57|434.88|432.48|0
1650285380000|2022-04-18 12:36:20|434.67|432.27|434.47|432.07|434.67|432.27|434.27|431.87|0
1650285410000|2022-04-18 12:36:50|434.37|431.97|434.07|431.67|434.37|431.97|434.07|431.67|0
1650285420000|2022-04-18 12:37:00|434.27|431.87|434.27|431.87|434.27|431.87|434.07|431.67|0
1650285430000|2022-04-18 12:37:10|434.07|431.67|434.47|432.07|434.47|432.07|434.07|431.67|0
1650285440000|2022-04-18 12:37:20|434.37|431.97|434.47|432.07|434.47|432.07|434.37|431.97|0
1650285450000|2022-04-18 12:37:30|434.27|431.87|434.07|431.67|434.27|431.87|434.07|431.67|0
1650285460000|2022-04-18 12:37:40|434.16|431.76|434.07|431.67|434.16|431.76|434.07|431.67|0
1650285470000|2022-04-18 12:37:50|433.96|431.56|434.07|431.67|434.07|431.67|433.96|431.56|0
1650285480000|2022-04-18 12:38:00|433.96|431.56|434.27|431.87|434.27|431.87|433.96|431.56|0
1650285490000|2022-04-18 12:38:10|434.37|431.97|434.27|431.87|434.47|432.07|434.27|431.87|0
1650285500000|2022-04-18 12:38:20|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1650285510000|2022-04-18 12:38:30|434.67|432.27|434.87|432.47|434.87|432.47|434.67|432.27|0
1650285520000|2022-04-18 12:38:40|435.08|432.68|434.87|432.47|435.08|432.68|434.87|432.47|0
1650285530000|2022-04-18 12:38:50|435.08|432.68|434.87|432.47|435.08|432.68|434.87|432.47|0
1650285540000|2022-04-18 12:39:00|434.97|432.57|434.87|432.47|435.07|432.67|434.87|432.47|0
1650285550000|2022-04-18 12:39:10|435.07|432.67|434.87|432.47|435.07|432.67|434.87|432.47|0
1650285560000|2022-04-18 12:39:20|434.67|432.27|434.87|432.47|434.87|432.47|434.67|432.27|0
1650285570000|2022-04-18 12:39:30|434.97|432.57|434.97|432.57|434.97|432.57|434.97|432.57|0
1650285580000|2022-04-18 12:39:40|435.07|432.67|434.47|432.07|435.07|432.67|434.47|432.07|0
1650285590000|2022-04-18 12:39:50|434.36|431.96|434.36|431.96|434.47|432.07|434.36|431.96|0
1650285600000|2022-04-18 12:40:00|434.47|432.07|434.67|432.27|434.67|432.27|434.47|432.07|0
1650285610000|2022-04-18 12:40:10|434.57|432.17|434.57|432.17|434.67|432.27|434.57|432.17|0
1650285620000|2022-04-18 12:40:20|434.67|432.27|434.47|432.07|434.67|432.27|434.47|432.07|0
1650285630000|2022-04-18 12:40:30|434.36|431.96|434.27|431.87|434.36|431.96|434.27|431.87|0
1650285640000|2022-04-18 12:40:40|434.07|431.67|434.27|431.87|434.27|431.87|434.07|431.67|0
1650285650000|2022-04-18 12:40:50|434.16|431.76|434.16|431.76|434.16|431.76|434.16|431.76|0
1650285660000|2022-04-18 12:41:00|434.07|431.67|434.27|431.87|434.27|431.87|434.07|431.67|0
1650285670000|2022-04-18 12:41:10|434.16|431.76|434.16|431.76|434.16|431.76|434.16|431.76|0
1650285680000|2022-04-18 12:41:20|434.27|431.87|434.47|432.07|434.47|432.07|434.27|431.87|0
1650285690000|2022-04-18 12:41:30|434.67|432.27|434.87|432.47|434.87|432.47|434.06|431.66|0
1650285730000|2022-04-18 12:42:10|434.47|432.07|434.27|431.87|434.47|432.07|434.27|431.87|0
1650285740000|2022-04-18 12:42:20|434.06|431.66|434.06|431.66|434.27|431.87|434.06|431.66|0
1650285750000|2022-04-18 12:42:30|433.86|431.46|433.66|431.26|433.86|431.46|433.66|431.26|0
1650285760000|2022-04-18 12:42:40|433.26|430.86|433.26|430.86|433.26|430.86|433.06|430.66|0
1650285770000|2022-04-18 12:42:50|433.06|430.66|433.26|430.86|433.26|430.86|432.85|430.45|0
1650285780000|2022-04-18 12:43:00|433.06|430.66|433.15|430.75|433.15|430.75|433.06|430.66|0
1650285790000|2022-04-18 12:43:10|433.26|430.86|433.15|430.75|433.26|430.86|433.15|430.75|0
1650285800000|2022-04-18 12:43:20|433.26|430.86|433.06|430.66|433.26|430.86|433.06|430.66|0
1650285820000|2022-04-18 12:43:40|433.26|430.86|433.06|430.66|433.26|430.86|433.06|430.66|0
1650285830000|2022-04-18 12:43:50|433.15|430.75|433.26|430.86|433.26|430.86|433.06|430.66|0
1650285840000|2022-04-18 12:44:00|432.75|430.35|433.06|430.66|433.06|430.66|432.75|430.35|0
1650285860000|2022-04-18 12:44:20|432.85|430.45|432.85|430.45|432.85|430.45|432.85|430.45|0
1650285870000|2022-04-18 12:44:30|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1650285880000|2022-04-18 12:44:40|432.55|430.15|432.45|430.05|432.55|430.15|432.45|430.05|0
1650285890000|2022-04-18 12:44:50|432.55|430.15|432.65|430.25|432.65|430.25|432.45|430.05|0
1650285910000|2022-04-18 12:45:10|432.85|430.45|432.85|430.45|432.85|430.45|432.85|430.45|0
1650285920000|2022-04-18 12:45:20|432.95|430.55|432.75|430.35|432.95|430.55|432.75|430.35|0
1650285930000|2022-04-18 12:45:30|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1650285940000|2022-04-18 12:45:40|432.45|430.05|432.65|430.25|432.65|430.25|432.45|430.05|0
1650285950000|2022-04-18 12:45:50|432.85|430.45|432.85|430.45|432.85|430.45|432.85|430.45|0
1650285960000|2022-04-18 12:46:00|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1650285970000|2022-04-18 12:46:10|432.45|430.05|432.55|430.15|432.65|430.25|432.45|430.05|0
1650285980000|2022-04-18 12:46:20|432.65|430.25|432.75|430.35|432.75|430.35|432.65|430.25|0
1650285990000|2022-04-18 12:46:30|432.85|430.45|432.65|430.25|432.85|430.45|432.65|430.25|0
1650286000000|2022-04-18 12:46:40|432.85|430.45|432.85|430.45|432.85|430.45|432.75|430.35|0
1650286010000|2022-04-18 12:46:50|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1650286020000|2022-04-18 12:47:00|432.75|430.35|432.75|430.35|432.75|430.35|432.75|430.35|0
1650286030000|2022-04-18 12:47:10|432.85|430.45|432.85|430.45|432.95|430.55|432.85|430.45|0
1650286040000|2022-04-18 12:47:20|433.05|430.65|433.25|430.85|433.25|430.85|433.05|430.65|0
1650286050000|2022-04-18 12:47:30|433.15|430.75|432.85|430.45|433.15|430.75|432.85|430.45|0
1650286060000|2022-04-18 12:47:40|433.25|430.85|432.85|430.45|433.25|430.85|432.85|430.45|0
1650286070000|2022-04-18 12:47:50|432.75|430.35|432.65|430.25|432.75|430.35|432.65|430.25|0
1650286080000|2022-04-18 12:48:00|432.85|430.45|433.05|430.65|433.05|430.65|432.85|430.45|0
1650286090000|2022-04-18 12:48:10|432.85|430.45|432.85|430.45|432.85|430.45|432.85|430.45|0
1650286100000|2022-04-18 12:48:20|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1650286110000|2022-04-18 12:48:30|432.54|430.14|432.54|430.14|432.54|430.14|432.54|430.14|0
1650286120000|2022-04-18 12:48:40|432.45|430.05|432.34|429.94|432.45|430.05|432.34|429.94|0
1650286130000|2022-04-18 12:48:50|432.25|429.85|432.65|430.25|432.65|430.25|432.25|429.85|0
1650286160000|2022-04-18 12:49:20|432.85|430.45|433.05|430.65|433.05|430.65|432.85|430.45|0
1650286170000|2022-04-18 12:49:30|432.85|430.45|432.85|430.45|432.85|430.45|432.85|430.45|0
1650286180000|2022-04-18 12:49:40|433.05|430.65|433.05|430.65|433.05|430.65|432.95|430.55|0
1650286190000|2022-04-18 12:49:50|433.25|430.85|433.05|430.65|433.25|430.85|433.05|430.65|0
1650286200000|2022-04-18 12:50:00|432.95|430.55|432.85|430.45|432.95|430.55|432.85|430.45|0
1650286210000|2022-04-18 12:50:10|432.65|430.25|432.74|430.34|432.74|430.34|432.65|430.25|0
1650286220000|2022-04-18 12:50:20|432.85|430.45|433.25|430.85|433.25|430.85|432.85|430.45|0
1650286230000|2022-04-18 12:50:30|433.45|431.05|433.45|431.05|433.45|431.05|433.45|431.05|0
1650286250000|2022-04-18 12:50:50|433.25|430.85|433.25|430.85|433.25|430.85|433.25|430.85|0
1650286260000|2022-04-18 12:51:00|432.85|430.45|432.85|430.45|432.85|430.45|432.85|430.45|0
1650286270000|2022-04-18 12:51:10|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1650286280000|2022-04-18 12:51:20|432.54|430.14|432.45|430.05|432.54|430.14|432.45|430.05|0
1650286290000|2022-04-18 12:51:30|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1650286320000|2022-04-18 12:52:00|432.45|430.05|432.65|430.25|432.65|430.25|432.45|430.05|0
1650286340000|2022-04-18 12:52:20|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1650286350000|2022-04-18 12:52:30|432.24|429.84|432.65|430.25|432.65|430.25|432.24|429.84|0
1650286360000|2022-04-18 12:52:40|432.54|430.14|432.44|430.04|432.54|430.14|432.44|430.04|0
1650286370000|2022-04-18 12:52:50|432.54|430.14|432.44|430.04|432.54|430.14|432.44|430.04|0
1650286380000|2022-04-18 12:53:00|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1650286390000|2022-04-18 12:53:10|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1650286400000|2022-04-18 12:53:20|432.44|430.04|432.34|429.94|432.44|430.04|432.34|429.94|0
1650286410000|2022-04-18 12:53:30|432.24|429.84|432.24|429.84|432.24|429.84|432.04|429.64|0
1650286420000|2022-04-18 12:53:40|432.14|429.74|432.24|429.84|432.24|429.84|432.14|429.74|0
1650286440000|2022-04-18 12:54:00|432.04|429.64|432.14|429.74|432.24|429.84|432.04|429.64|0
1650286450000|2022-04-18 12:54:10|432.04|429.64|431.84|429.44|432.04|429.64|431.84|429.44|0
1650286460000|2022-04-18 12:54:20|431.44|429.04|431.44|429.04|431.44|429.04|431.44|429.04|0
1650286470000|2022-04-18 12:54:30|431.24|428.84|431.03|428.63|431.24|428.84|431.03|428.63|0
1650286480000|2022-04-18 12:54:40|431.24|428.84|431.24|428.84|431.33|428.93|431.24|428.84|0
1650286490000|2022-04-18 12:54:50|431.44|429.04|431.44|429.04|431.44|429.04|431.44|429.04|0
1650286500000|2022-04-18 12:55:00|431.64|429.24|431.64|429.24|431.64|429.24|431.64|429.24|0
1650286510000|2022-04-18 12:55:10|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1650286520000|2022-04-18 12:55:20|431.73|429.33|431.73|429.33|431.73|429.33|431.73|429.33|0
1650286530000|2022-04-18 12:55:30|431.64|429.24|431.84|429.44|431.84|429.44|431.64|429.24|0
1650286540000|2022-04-18 12:55:40|431.73|429.33|432.04|429.64|432.04|429.64|431.73|429.33|0
1650286550000|2022-04-18 12:55:50|432.14|429.74|432.14|429.74|432.14|429.74|432.04|429.64|0
1650286560000|2022-04-18 12:56:00|432.04|429.64|432.04|429.64|432.04|429.64|432.04|429.64|0
1650286570000|2022-04-18 12:56:10|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1650286580000|2022-04-18 12:56:20|432.14|429.74|432.64|430.24|432.64|430.24|432.14|429.74|0
1650286590000|2022-04-18 12:56:30|432.84|430.44|432.64|430.24|432.84|430.44|432.64|430.24|0
1650286600000|2022-04-18 12:56:40|432.74|430.34|433.14|430.74|433.14|430.74|432.74|430.34|0
1650286610000|2022-04-18 12:56:50|433.25|430.85|433.05|430.65|433.25|430.85|433.05|430.65|0
1650286620000|2022-04-18 12:57:00|433.14|430.74|432.64|430.24|433.14|430.74|432.64|430.24|0
1650286630000|2022-04-18 12:57:10|432.44|430.04|432.24|429.84|432.44|430.04|432.24|429.84|0
1650286640000|2022-04-18 12:57:20|432.04|429.64|432.04|429.64|432.04|429.64|432.04|429.64|0
1650286650000|2022-04-18 12:57:30|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1650286660000|2022-04-18 12:57:40|431.64|429.24|431.64|429.24|431.64|429.24|431.53|429.13|0
1650286680000|2022-04-18 12:58:00|431.73|429.33|431.43|429.03|431.73|429.33|431.23|428.83|0
1650286690000|2022-04-18 12:58:10|431.53|429.13|431.23|428.83|431.53|429.13|431.23|428.83|0
1650286700000|2022-04-18 12:58:20|431.43|429.03|431.33|428.93|431.43|429.03|431.33|428.93|0
1650286710000|2022-04-18 12:58:30|431.43|429.03|431.43|429.03|431.64|429.24|431.43|429.03|0
1650286740000|2022-04-18 12:59:00|431.63|429.23|431.43|429.03|431.63|429.23|431.43|429.03|0
1650286750000|2022-04-18 12:59:10|431.33|428.93|431.43|429.03|431.43|429.03|431.33|428.93|0
1650286760000|2022-04-18 12:59:20|431.33|428.93|431.63|429.23|431.63|429.23|431.33|428.93|0
1650286770000|2022-04-18 12:59:30|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1650286780000|2022-04-18 12:59:40|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1650286790000|2022-04-18 12:59:50|430.93|428.53|431.03|428.63|431.03|428.63|430.93|428.53|0
1650286800000|2022-04-18 13:00:00|430.93|428.53|431.23|428.83|431.23|428.83|430.93|428.53|0
1650286810000|2022-04-18 13:00:10|431.63|429.23|431.83|429.43|431.83|429.43|431.63|429.23|0
1650286820000|2022-04-18 13:00:20|431.63|429.23|431.23|428.83|431.63|429.23|431.23|428.83|0
1650286830000|2022-04-18 13:00:30|431.13|428.73|431.03|428.63|431.13|428.73|431.03|428.63|0
1650286840000|2022-04-18 13:00:40|430.83|428.43|430.63|428.23|430.83|428.43|430.63|428.23|0
1650286850000|2022-04-18 13:00:50|430.43|428.03|430.23|427.83|430.43|428.03|430.23|427.83|0
1650286860000|2022-04-18 13:01:00|430.43|428.03|430.23|427.83|430.43|428.03|430.23|427.83|0
1650286870000|2022-04-18 13:01:10|430.43|428.03|430.23|427.83|430.43|428.03|430.23|427.83|0
1650286890000|2022-04-18 13:01:30|430.12|427.72|430.23|427.83|430.23|427.83|430.12|427.72|0
1650286900000|2022-04-18 13:01:40|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1650286910000|2022-04-18 13:01:50|430.43|428.03|430.32|427.92|430.43|428.03|430.23|427.83|0
1650286920000|2022-04-18 13:02:00|430.23|427.83|430.23|427.83|430.23|427.83|430.23|427.83|0
1650286930000|2022-04-18 13:02:10|430.43|428.03|430.32|427.92|430.43|428.03|430.32|427.92|0
1650286940000|2022-04-18 13:02:20|430.43|428.03|430.83|428.43|430.83|428.43|430.43|428.03|0
1650286950000|2022-04-18 13:02:30|430.92|428.52|431.03|428.63|431.03|428.63|430.92|428.52|0
1650286960000|2022-04-18 13:02:40|431.83|429.43|432.03|429.63|432.03|429.63|431.83|429.43|0
1650286970000|2022-04-18 13:02:50|432.24|429.84|431.93|429.53|432.44|430.04|431.93|429.53|0
1650286980000|2022-04-18 13:03:00|432.03|429.63|432.33|429.93|432.33|429.93|432.03|429.63|0
1650286990000|2022-04-18 13:03:10|432.24|429.84|432.03|429.63|432.24|429.84|432.03|429.63|0
1650287000000|2022-04-18 13:03:20|432.13|429.73|432.44|430.04|432.44|430.04|432.13|429.73|0
1650287010000|2022-04-18 13:03:30|432.84|430.44|433.04|430.64|433.04|430.64|432.84|430.44|0
1650287030000|2022-04-18 13:03:50|433.44|431.04|433.24|430.84|433.44|431.04|433.24|430.84|0
1650287040000|2022-04-18 13:04:00|433.04|430.64|433.44|431.04|433.44|431.04|433.04|430.64|0
1650287050000|2022-04-18 13:04:10|434.05|431.65|434.05|431.65|434.25|431.85|434.05|431.65|0
1650287060000|2022-04-18 13:04:20|434.14|431.74|434.35|431.95|434.35|431.95|434.05|431.65|0
1650287070000|2022-04-18 13:04:30|434.45|432.05|434.25|431.85|434.55|432.15|434.25|431.85|0
1650287080000|2022-04-18 13:04:40|434.35|431.95|434.35|431.95|434.35|431.95|434.35|431.95|0
1650287090000|2022-04-18 13:04:50|434.45|432.05|434.25|431.85|434.45|432.05|434.25|431.85|0
1650287100000|2022-04-18 13:05:00|434.05|431.65|434.05|431.65|434.05|431.65|434.05|431.65|0
1650287110000|2022-04-18 13:05:10|434.14|431.74|433.94|431.54|434.14|431.74|433.84|431.44|0
1650287120000|2022-04-18 13:05:20|433.84|431.44|433.94|431.54|433.94|431.54|433.84|431.44|0
1650287130000|2022-04-18 13:05:30|433.64|431.24|433.74|431.34|433.74|431.34|433.64|431.24|0
1650287140000|2022-04-18 13:05:40|433.64|431.24|433.74|431.34|433.74|431.34|433.64|431.24|0
1650287150000|2022-04-18 13:05:50|433.84|431.44|433.84|431.44|433.84|431.44|433.84|431.44|0
1650287160000|2022-04-18 13:06:00|434.05|431.65|434.05|431.65|434.05|431.65|434.05|431.65|0
1650287170000|2022-04-18 13:06:10|433.84|431.44|433.94|431.54|434.05|431.65|433.84|431.44|0
1650287180000|2022-04-18 13:06:20|434.25|431.85|434.05|431.65|434.25|431.85|434.05|431.65|0
1650287190000|2022-04-18 13:06:30|434.25|431.85|434.14|431.74|434.25|431.85|434.05|431.65|0
1650287200000|2022-04-18 13:06:40|434.05|431.65|434.25|431.85|434.25|431.85|434.05|431.65|0
1650287210000|2022-04-18 13:06:50|434.45|432.05|434.55|432.15|434.65|432.25|434.45|432.05|0
1650287220000|2022-04-18 13:07:00|434.65|432.25|434.45|432.05|434.65|432.25|434.45|432.05|0
1650287230000|2022-04-18 13:07:10|434.65|432.25|434.65|432.25|434.65|432.25|434.65|432.25|0
1650287240000|2022-04-18 13:07:20|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1650287250000|2022-04-18 13:07:30|434.25|431.85|434.04|431.64|434.25|431.85|434.04|431.64|0
1650287260000|2022-04-18 13:07:40|433.84|431.44|434.25|431.85|434.25|431.85|433.84|431.44|0
1650287270000|2022-04-18 13:07:50|434.04|431.64|433.84|431.44|434.04|431.64|433.84|431.44|0
1650287290000|2022-04-18 13:08:10|433.64|431.24|433.74|431.34|433.74|431.34|433.64|431.24|0
1650287300000|2022-04-18 13:08:20|433.84|431.44|434.25|431.85|434.25|431.85|433.84|431.44|0
1650287310000|2022-04-18 13:08:30|434.04|431.64|434.04|431.64|434.04|431.64|434.04|431.64|0
1650287320000|2022-04-18 13:08:40|433.84|431.44|433.84|431.44|434.04|431.64|433.84|431.44|0
1650287330000|2022-04-18 13:08:50|434.04|431.64|434.25|431.85|434.25|431.85|434.04|431.64|0
1650287340000|2022-04-18 13:09:00|434.45|432.05|433.64|431.24|434.45|432.05|433.64|431.24|0
1650287350000|2022-04-18 13:09:10|433.84|431.44|433.84|431.44|433.84|431.44|433.74|431.34|0
1650287360000|2022-04-18 13:09:20|433.74|431.34|433.94|431.54|433.94|431.54|433.74|431.34|0
1650287370000|2022-04-18 13:09:30|433.84|431.44|433.94|431.54|434.04|431.64|433.84|431.44|0
1650287380000|2022-04-18 13:09:40|433.84|431.44|434.04|431.64|434.04|431.64|433.84|431.44|0
1650287400000|2022-04-18 13:10:00|434.14|431.74|434.04|431.64|434.14|431.74|434.04|431.64|0
1650287410000|2022-04-18 13:10:10|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1650287420000|2022-04-18 13:10:20|434.04|431.64|434.24|431.84|434.45|432.05|434.04|431.64|0
1650287440000|2022-04-18 13:10:40|434.34|431.94|434.24|431.84|434.34|431.94|434.24|431.84|0
1650287450000|2022-04-18 13:10:50|434.34|431.94|434.34|431.94|434.45|432.05|434.34|431.94|0
1650287460000|2022-04-18 13:11:00|434.24|431.84|434.45|432.05|434.45|432.05|434.24|431.84|0
1650287470000|2022-04-18 13:11:10|434.44|432.04|434.34|431.94|434.44|432.04|434.34|431.94|0
1650287480000|2022-04-18 13:11:20|434.24|431.84|434.44|432.04|434.44|432.04|434.24|431.84|0
1650287490000|2022-04-18 13:11:30|434.34|431.94|434.34|431.94|434.44|432.04|434.34|431.94|0
1650287500000|2022-04-18 13:11:40|434.24|431.84|434.65|432.25|434.65|432.25|434.24|431.84|0
1650287510000|2022-04-18 13:11:50|434.44|432.04|434.44|432.04|434.44|432.04|434.44|432.04|0
1650287520000|2022-04-18 13:12:00|434.24|431.84|433.94|431.54|434.24|431.84|433.84|431.44|0
1650287530000|2022-04-18 13:12:10|433.84|431.44|434.24|431.84|434.24|431.84|433.84|431.44|0
1650287540000|2022-04-18 13:12:20|434.44|432.04|434.44|432.04|434.65|432.25|434.44|432.04|0
1650287550000|2022-04-18 13:12:30|434.65|432.25|434.44|432.04|434.65|432.25|434.44|432.04|0
1650287560000|2022-04-18 13:12:40|434.34|431.94|434.34|431.94|434.34|431.94|434.34|431.94|0
1650287570000|2022-04-18 13:12:50|434.44|432.04|434.65|432.25|434.65|432.25|434.44|432.04|0
1650287580000|2022-04-18 13:13:00|434.44|432.04|434.54|432.14|434.65|432.25|434.44|432.04|0
1650287590000|2022-04-18 13:13:10|434.65|432.25|434.44|432.04|434.65|432.25|434.04|431.64|0
1650287600000|2022-04-18 13:13:20|434.24|431.84|434.44|432.04|434.44|432.04|434.24|431.84|0
1650287610000|2022-04-18 13:13:30|434.24|431.84|434.24|431.84|434.24|431.84|434.24|431.84|0
1650287620000|2022-04-18 13:13:40|434.44|432.04|434.64|432.24|434.64|432.24|434.44|432.04|0
1650287630000|2022-04-18 13:13:50|434.85|432.45|434.85|432.45|434.85|432.45|434.85|432.45|0
1650287640000|2022-04-18 13:14:00|435.25|432.85|435.45|433.05|435.45|433.05|435.25|432.85|0
1650287650000|2022-04-18 13:14:10|435.25|432.85|435.35|432.95|435.45|433.05|435.25|432.85|0
1650287660000|2022-04-18 13:14:20|434.02|431.62|434.02|431.62|434.22|431.82|434.02|431.62|0
1650287680000|2022-04-18 13:14:40|434.22|431.82|434.11|431.71|434.22|431.82|434.02|431.62|0
1650287690000|2022-04-18 13:14:50|434.22|431.82|434.42|432.02|434.42|432.02|434.22|431.82|0
1650287700000|2022-04-18 13:15:00|434.62|432.22|434.42|432.02|434.62|432.22|434.42|432.02|0
1650287710000|2022-04-18 13:15:10|434.62|432.22|434.02|431.62|434.62|432.22|434.02|431.62|0
1650287720000|2022-04-18 13:15:20|434.22|431.82|434.83|432.43|434.83|432.43|434.22|431.82|0
1650287730000|2022-04-18 13:15:30|435.03|432.63|435.23|432.83|435.43|433.03|435.03|432.63|0
1650287740000|2022-04-18 13:15:40|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1650287750000|2022-04-18 13:15:50|435.23|432.83|435.23|432.83|435.23|432.83|435.23|432.83|0
1650287770000|2022-04-18 13:16:10|435.03|432.63|435.03|432.63|435.03|432.63|435.03|432.63|0
1650287780000|2022-04-18 13:16:20|434.83|432.43|434.42|432.02|434.83|432.43|434.42|432.02|0
1650287800000|2022-04-18 13:16:40|434.52|432.12|434.42|432.02|434.52|432.12|434.42|432.02|0
1650287810000|2022-04-18 13:16:50|434.22|431.82|434.02|431.62|434.22|431.82|434.02|431.62|0
1650287830000|2022-04-18 13:17:10|433.61|431.21|433.81|431.41|433.81|431.41|433.61|431.21|0
1650287850000|2022-04-18 13:17:30|433.61|431.21|433.61|431.21|433.61|431.21|433.61|431.21|0
1650287870000|2022-04-18 13:17:50|433.71|431.31|433.81|431.41|433.81|431.41|433.71|431.31|0
1650287880000|2022-04-18 13:18:00|434.01|431.61|434.31|431.91|434.31|431.91|434.01|431.61|0
1650287890000|2022-04-18 13:18:10|434.42|432.02|434.42|432.02|434.42|432.02|434.42|432.02|0
1650287900000|2022-04-18 13:18:20|434.31|431.91|434.42|432.02|434.42|432.02|434.22|431.82|0
1650287910000|2022-04-18 13:18:30|434.31|431.91|434.22|431.82|434.31|431.91|434.22|431.82|0
1650287920000|2022-04-18 13:18:40|434.01|431.61|433.81|431.41|434.01|431.61|433.81|431.41|0
1650287930000|2022-04-18 13:18:50|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1650287940000|2022-04-18 13:19:00|433.81|431.41|433.61|431.21|433.81|431.41|433.61|431.21|0
1650287950000|2022-04-18 13:19:10|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1650287960000|2022-04-18 13:19:20|433.61|431.21|433.61|431.21|433.71|431.31|433.61|431.21|0
1650287970000|2022-04-18 13:19:30|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1650287990000|2022-04-18 13:19:50|433.71|431.31|433.61|431.21|433.71|431.31|433.61|431.21|0
1650288000000|2022-04-18 13:20:00|433.41|431.01|433.61|431.21|433.81|431.41|433.41|431.01|0
1650288020000|2022-04-18 13:20:20|433.5|431.1|433.41|431.01|433.61|431.21|433.41|431.01|0
1650288040000|2022-04-18 13:20:40|433.61|431.21|433.61|431.21|433.61|431.21|433.61|431.21|0
1650288050000|2022-04-18 13:20:50|433.81|431.41|433.61|431.21|433.81|431.41|433.61|431.21|0
1650288060000|2022-04-18 13:21:00|433.81|431.41|433.81|431.41|433.81|431.41|433.61|431.21|0
1650288080000|2022-04-18 13:21:20|433.7|431.3|434.11|431.71|434.11|431.71|433.7|431.3|0
1650288090000|2022-04-18 13:21:30|434.21|431.81|434.21|431.81|434.21|431.81|434.01|431.61|0
1650288100000|2022-04-18 13:21:40|434.01|431.61|434.21|431.81|434.42|432.02|434.01|431.61|0
1650288110000|2022-04-18 13:21:50|434.42|432.02|434.01|431.61|434.42|432.02|434.01|431.61|0
1650288120000|2022-04-18 13:22:00|433.81|431.41|433.91|431.51|433.91|431.51|433.81|431.41|0
1650288130000|2022-04-18 13:22:10|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1650288140000|2022-04-18 13:22:20|433.61|431.21|433.4|431|433.61|431.21|433.4|431|0
1650288150000|2022-04-18 13:22:30|433.61|431.21|434.01|431.61|434.01|431.61|433.61|431.21|0
1650288160000|2022-04-18 13:22:40|434.11|431.71|433.61|431.21|434.11|431.71|433.61|431.21|0
1650288180000|2022-04-18 13:23:00|433.81|431.41|433.81|431.41|433.91|431.51|433.81|431.41|0
1650288190000|2022-04-18 13:23:10|434.01|431.61|433.91|431.51|434.01|431.61|433.91|431.51|0
1650288200000|2022-04-18 13:23:20|434.01|431.61|434.21|431.81|434.21|431.81|434.01|431.61|0
1650288210000|2022-04-18 13:23:30|434.42|432.02|434.21|431.81|434.42|432.02|434.21|431.81|0
1650288220000|2022-04-18 13:23:40|434.42|432.02|434.21|431.81|434.42|432.02|434.21|431.81|0
1650288230000|2022-04-18 13:23:50|434.11|431.71|434.21|431.81|434.21|431.81|434.11|431.71|0
1650288240000|2022-04-18 13:24:00|434.42|432.02|434.01|431.61|434.42|432.02|433.81|431.41|0
1650288250000|2022-04-18 13:24:10|434.11|431.71|434.01|431.61|434.11|431.71|434.01|431.61|0
1650288260000|2022-04-18 13:24:20|434.21|431.81|434.01|431.61|434.21|431.81|434.01|431.61|0
1650288280000|2022-04-18 13:24:40|433.9|431.5|434.11|431.71|434.11|431.71|433.9|431.5|0
1650288290000|2022-04-18 13:24:50|434.01|431.61|434.21|431.81|434.21|431.81|434.01|431.61|0
1650288300000|2022-04-18 13:25:00|434.01|431.61|433.81|431.41|434.01|431.61|433.81|431.41|0
1650288310000|2022-04-18 13:25:10|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1650288320000|2022-04-18 13:25:20|433.4|431|432.59|430.19|433.4|431|432.19|429.79|0
1650288340000|2022-04-18 13:25:40|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1650288350000|2022-04-18 13:25:50|432.59|430.19|432.8|430.4|432.8|430.4|432.59|430.19|0
1650288360000|2022-04-18 13:26:00|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1650288370000|2022-04-18 13:26:10|432.39|429.99|432.59|430.19|432.59|430.19|432.39|429.99|0
1650288380000|2022-04-18 13:26:20|432.79|430.39|432.79|430.39|433|430.6|432.79|430.39|0
1650288390000|2022-04-18 13:26:30|432.69|430.29|432.39|429.99|432.69|430.29|432.39|429.99|0
1650288400000|2022-04-18 13:26:40|432.29|429.89|432.19|429.79|432.29|429.89|432.19|429.79|0
1650288420000|2022-04-18 13:27:00|431.99|429.59|431.99|429.59|431.99|429.59|431.78|429.38|0
1650288430000|2022-04-18 13:27:10|432.19|429.79|431.99|429.59|432.19|429.79|431.99|429.59|0
1650288440000|2022-04-18 13:27:20|431.78|429.38|432.39|429.99|432.39|429.99|431.78|429.38|0
1650288450000|2022-04-18 13:27:30|432.59|430.19|432.59|430.19|432.59|430.19|432.39|429.99|0
1650288460000|2022-04-18 13:27:40|432.19|429.79|432.19|429.79|432.19|429.79|431.99|429.59|0
1650288470000|2022-04-18 13:27:50|431.99|429.59|431.99|429.59|432.19|429.79|431.99|429.59|0
1650288480000|2022-04-18 13:28:00|432.19|429.79|432.59|430.19|432.59|430.19|432.19|429.79|0
1650288500000|2022-04-18 13:28:20|432.39|429.99|432.39|429.99|432.49|430.09|432.39|429.99|0
1650288510000|2022-04-18 13:28:30|432.19|429.79|432.39|429.99|432.39|429.99|432.19|429.79|0
1650288520000|2022-04-18 13:28:40|432.59|430.19|432.39|429.99|432.59|430.19|432.39|429.99|0
1650288530000|2022-04-18 13:28:50|432.59|430.19|432.79|430.39|432.79|430.39|432.59|430.19|0
1650288540000|2022-04-18 13:29:00|432.69|430.29|432.69|430.29|432.69|430.29|432.69|430.29|0
1650288550000|2022-04-18 13:29:10|432.79|430.39|432.59|430.19|432.79|430.39|432.59|430.19|0
1650288560000|2022-04-18 13:29:20|432.39|429.99|432.19|429.79|432.39|429.99|432.19|429.79|0
1650288570000|2022-04-18 13:29:30|431.98|429.58|431.38|428.98|431.98|429.58|431.38|428.98|0
1650288580000|2022-04-18 13:29:40|431.58|429.18|431.18|428.78|431.78|429.38|431.18|428.78|0
1650288590000|2022-04-18 13:29:50|431.27|428.87|431.78|429.38|431.78|429.38|430.97|428.57|0
1650288600000|2022-04-18 13:30:00|433.2|430.8|433.7|431.3|434.01|431.61|432.79|430.39|0
1650288610000|2022-04-18 13:30:10|435.02|432.62|436.64|434.24|436.64|434.24|435.02|432.62|0
1650288620000|2022-04-18 13:30:20|438.06|435.66|438.47|436.07|439.48|437.08|438.06|435.66|0
1650288630000|2022-04-18 13:30:30|438.87|436.47|438.47|436.07|438.87|436.47|438.47|436.07|0
1650288640000|2022-04-18 13:30:40|438.36|435.96|439.89|437.49|440.3|437.9|438.06|435.66|0
1650288650000|2022-04-18 13:30:50|440.09|437.69|439.69|437.29|440.09|437.69|438.87|436.47|0
1650288660000|2022-04-18 13:31:00|440.39|437.99|440.3|437.9|440.39|437.99|439.69|437.29|0
1650288670000|2022-04-18 13:31:10|439.89|437.49|440.09|437.69|440.3|437.9|439.28|436.88|0
1650288680000|2022-04-18 13:31:20|440.7|438.3|443.76|441.36|443.76|441.36|440.7|438.3|0
1650288690000|2022-04-18 13:31:30|443.96|441.56|443.76|441.36|444.17|441.77|443.35|440.95|0
1650288700000|2022-04-18 13:31:40|444.17|441.77|445.19|442.79|445.19|442.79|444.17|441.77|0
1650288710000|2022-04-18 13:31:50|444.27|441.87|444.78|442.38|445.19|442.79|444.27|441.87|0
1650288720000|2022-04-18 13:32:00|445.39|442.99|445.19|442.79|445.39|442.99|444.98|442.58|0
1650288730000|2022-04-18 13:32:10|444.98|442.58|445.6|443.2|445.6|443.2|444.98|442.58|0
1650288740000|2022-04-18 13:32:20|445.19|442.79|445.19|442.79|445.19|442.79|445.19|442.79|0
1650288750000|2022-04-18 13:32:30|444.78|442.38|447.39|444.99|447.39|444.99|444.78|442.38|0
1650288760000|2022-04-18 13:32:40|445.03|442.63|444.42|442.02|445.03|442.63|444.42|442.02|0
1650288770000|2022-04-18 13:32:50|444.01|441.61|444.21|441.81|444.21|441.81|443.6|441.2|0
1650288780000|2022-04-18 13:33:00|445.03|442.63|444.82|442.42|445.03|442.63|444.62|442.22|0
1650288790000|2022-04-18 13:33:10|444.42|442.02|445.23|442.83|445.23|442.83|444.42|442.02|0
1650288800000|2022-04-18 13:33:20|444.62|442.22|444.62|442.22|445.23|442.83|444.62|442.22|0
1650288810000|2022-04-18 13:33:30|444.42|442.02|444.62|442.22|444.82|442.42|444.42|442.02|0
1650288820000|2022-04-18 13:33:40|444.82|442.42|446.05|443.65|446.05|443.65|444.82|442.42|0
1650288830000|2022-04-18 13:33:50|445.85|443.45|445.54|443.14|446.05|443.65|445.54|443.14|0
1650288840000|2022-04-18 13:34:00|445.44|443.04|446.67|444.27|446.67|444.27|445.44|443.04|0
1650288850000|2022-04-18 13:34:10|447.08|444.68|447.28|444.88|447.28|444.88|447.08|444.68|0
1650288860000|2022-04-18 13:34:20|447.69|445.29|447.49|445.09|447.69|445.29|447.49|445.09|0
1650288870000|2022-04-18 13:34:30|447.28|444.88|446.87|444.47|447.28|444.88|446.87|444.47|0
1650288880000|2022-04-18 13:34:40|446.67|444.27|445.03|442.63|446.67|444.27|444.82|442.42|0
1650288890000|2022-04-18 13:34:50|445.23|442.83|445.85|443.45|445.85|443.45|445.23|442.83|0
1650288900000|2022-04-18 13:35:00|444.62|442.22|445.23|442.83|445.23|442.83|444.62|442.22|0
1650288910000|2022-04-18 13:35:10|445.44|443.04|444.82|442.42|445.64|443.24|444.82|442.42|0
1650288920000|2022-04-18 13:35:20|445.64|443.24|445.95|443.55|445.95|443.55|445.23|442.83|0
1650288930000|2022-04-18 13:35:30|446.05|443.65|446.26|443.86|446.67|444.27|445.95|443.55|0
1650288940000|2022-04-18 13:35:40|446.87|444.47|446.26|443.86|446.87|444.47|446.05|443.65|0
1650288950000|2022-04-18 13:35:50|446.46|444.06|447.08|444.68|447.08|444.68|446.46|444.06|0
1650288960000|2022-04-18 13:36:00|446.87|444.47|447.08|444.68|447.08|444.68|446.67|444.27|0
1650288970000|2022-04-18 13:36:10|447.28|444.88|447.69|445.29|447.9|445.5|447.28|444.88|0
1650288980000|2022-04-18 13:36:20|447.9|445.5|448.1|445.7|448.1|445.7|447.9|445.5|0
1650288990000|2022-04-18 13:36:30|448.31|445.91|448.51|446.11|448.72|446.32|448.31|445.91|0
1650289000000|2022-04-18 13:36:40|449.13|446.73|448.61|446.21|449.13|446.73|448.51|446.11|0
1650289010000|2022-04-18 13:36:50|448.51|446.11|448.31|445.91|448.51|446.11|447.9|445.5|0
1650289020000|2022-04-18 13:37:00|448.72|446.32|449.9|447.5|450.11|447.71|448.72|446.32|0
1650289030000|2022-04-18 13:37:10|450|447.6|448.88|446.48|450|447.6|448.88|446.48|0
1650289040000|2022-04-18 13:37:20|448.67|446.27|448.06|445.66|448.67|446.27|447.85|445.45|0
1650289050000|2022-04-18 13:37:30|448.26|445.86|447.24|444.84|448.26|445.86|447.24|444.84|0
1650289060000|2022-04-18 13:37:40|448.45|446.05|449.68|447.28|449.68|447.28|448.45|446.05|0
1650289070000|2022-04-18 13:37:50|449.89|447.49|448.54|446.14|450.5|448.1|448.54|446.14|0
1650289080000|2022-04-18 13:38:00|448.34|445.94|448.96|446.56|448.96|446.56|448.34|445.94|0
1650289090000|2022-04-18 13:38:10|448.34|445.94|448.54|446.14|448.54|446.14|448.13|445.73|0
1650289100000|2022-04-18 13:38:20|449.57|447.17|450.68|448.28|450.68|448.28|449.37|446.97|0
1650289110000|2022-04-18 13:38:30|450.47|448.07|450.98|448.58|450.98|448.58|450.31|447.91|0
1650289120000|2022-04-18 13:38:40|451.8|449.4|451.39|448.99|452|449.6|451.39|448.99|0
1650289130000|2022-04-18 13:38:50|451.18|448.78|450.36|447.96|451.18|448.78|449.95|447.55|0
1650289140000|2022-04-18 13:39:00|450.16|447.76|449.75|447.35|450.16|447.76|449.75|447.35|0
1650289150000|2022-04-18 13:39:10|449.54|447.14|449.34|446.94|449.54|447.14|449.34|446.94|0
1650289160000|2022-04-18 13:39:20|449.54|447.14|450.36|447.96|450.36|447.96|449.54|447.14|0
1650289170000|2022-04-18 13:39:30|450.46|448.06|449.34|446.94|450.46|448.06|449.34|446.94|0
1650289180000|2022-04-18 13:39:40|448.93|446.53|448.72|446.32|448.93|446.53|448.72|446.32|0
1650289190000|2022-04-18 13:39:50|448.31|445.91|447.9|445.5|448.52|446.12|447.9|445.5|0
1650289200000|2022-04-18 13:40:00|446.27|443.87|446.68|444.28|446.68|444.28|445.66|443.26|0
1650289210000|2022-04-18 13:40:10|446.27|443.87|445.86|443.46|446.27|443.87|445.45|443.05|0
1650289220000|2022-04-18 13:40:20|446.47|444.07|447.09|444.69|447.09|444.69|446.47|444.07|0
1650289230000|2022-04-18 13:40:30|446.68|444.28|446.98|444.58|447.09|444.69|446.68|444.28|0
1650289240000|2022-04-18 13:40:40|446.47|444.07|446.78|444.38|446.78|444.38|445.86|443.46|0
1650289250000|2022-04-18 13:40:50|446.06|443.66|446.06|443.66|446.06|443.66|445.86|443.46|0
1650289260000|2022-04-18 13:41:00|445.66|443.26|444.43|442.03|445.66|443.26|443.82|441.42|0
1650289270000|2022-04-18 13:41:10|445.04|442.64|445.25|442.85|445.25|442.85|444.43|442.03|0
1650289280000|2022-04-18 13:41:20|445.66|443.26|446.27|443.87|446.27|443.87|445.45|443.05|0
1650289290000|2022-04-18 13:41:30|446.47|444.07|446.68|444.28|446.68|444.28|446.27|443.87|0
1650289300000|2022-04-18 13:41:40|446.06|443.66|446.06|443.66|446.06|443.66|445.86|443.46|0
1650289310000|2022-04-18 13:41:50|446.47|444.07|447.09|444.69|447.09|444.69|446.47|444.07|0
1650289320000|2022-04-18 13:42:00|448.11|445.71|448.11|445.71|448.31|445.91|448.11|445.71|0
1650289330000|2022-04-18 13:42:10|448.31|445.91|448.52|446.12|448.93|446.53|448.31|445.91|0
1650289340000|2022-04-18 13:42:20|448.62|446.22|448.11|445.71|448.62|446.22|448.11|445.71|0
1650289350000|2022-04-18 13:42:30|448.31|445.91|448.52|446.12|448.52|446.12|448.31|445.91|0
1650289360000|2022-04-18 13:42:40|448.31|445.91|446.88|444.48|448.31|445.91|446.88|444.48|0
1650289370000|2022-04-18 13:42:50|446.68|444.28|447.7|445.3|447.7|445.3|446.68|444.28|0
1650289380000|2022-04-18 13:43:00|448|445.6|447.9|445.5|448.52|446.12|447.9|445.5|0
1650289390000|2022-04-18 13:43:10|448.72|446.32|449.13|446.73|449.23|446.83|448.52|446.12|0
1650289400000|2022-04-18 13:43:20|448.93|446.53|449.34|446.94|449.34|446.94|448.93|446.53|0
1650289410000|2022-04-18 13:43:30|449.54|447.14|449.13|446.73|449.74|447.34|449.13|446.73|0
1650289420000|2022-04-18 13:43:40|449.34|446.94|451.48|449.08|451.48|449.08|449.34|446.94|0
1650289430000|2022-04-18 13:43:50|451.18|448.78|452|449.6|452|449.6|451.18|448.78|0
1650289440000|2022-04-18 13:44:00|451.38|448.98|452|449.6|452|449.6|451.38|448.98|0
1650289450000|2022-04-18 13:44:10|452.41|450.01|453.03|450.63|453.64|451.24|452.41|450.01|0
1650289460000|2022-04-18 13:44:20|453.23|450.83|453.44|451.04|453.44|451.04|453.23|450.83|0
1650289470000|2022-04-18 13:44:30|453.64|451.24|452.41|450.01|453.64|451.24|452.41|450.01|0
1650289480000|2022-04-18 13:44:40|452|449.6|450.56|448.16|452.21|449.81|450.56|448.16|0
1650289490000|2022-04-18 13:44:50|450.15|447.75|449.74|447.34|450.15|447.75|449.74|447.34|0
1650289500000|2022-04-18 13:45:00|450.97|448.57|449.23|446.83|450.97|448.57|448.51|446.11|0
1650289510000|2022-04-18 13:45:10|448.92|446.52|448.31|445.91|448.92|446.52|447.9|445.5|0
1650289520000|2022-04-18 13:45:20|448.11|445.71|449.33|446.93|449.33|446.93|448.11|445.71|0
1650289530000|2022-04-18 13:45:30|448.31|445.91|448.11|445.71|448.31|445.91|447.39|444.99|0
1650289540000|2022-04-18 13:45:40|448.72|446.32|448.31|445.91|448.72|446.32|448.31|445.91|0
1650289550000|2022-04-18 13:45:50|449.13|446.73|449.13|446.73|449.13|446.73|448.51|446.11|0
1650289560000|2022-04-18 13:46:00|448.72|446.32|449.95|447.55|449.95|447.55|448.72|446.32|0
1650289570000|2022-04-18 13:46:10|448.2|445.8|448.2|445.8|448.2|445.8|447.08|444.68|0
1650289580000|2022-04-18 13:46:20|448|445.6|447.49|445.09|448|445.6|447.49|445.09|0
1650289590000|2022-04-18 13:46:30|447.29|444.89|447.49|445.09|447.7|445.3|447.29|444.89|0
1650289600000|2022-04-18 13:46:40|447.08|444.68|446.36|443.96|447.08|444.68|446.36|443.96|0
1650289610000|2022-04-18 13:46:50|446.88|444.48|446.26|443.86|447.08|444.68|446.26|443.86|0
1650289620000|2022-04-18 13:47:00|446.06|443.66|445.75|443.35|446.26|443.86|445.45|443.05|0
1650289630000|2022-04-18 13:47:10|446.47|444.07|447.69|445.29|447.69|445.29|446.47|444.07|0
1650289640000|2022-04-18 13:47:20|448.1|445.7|446.47|444.07|448.1|445.7|446.47|444.07|0
1650289650000|2022-04-18 13:47:30|446.06|443.66|446.47|444.07|446.47|444.07|445.65|443.25|0
1650289660000|2022-04-18 13:47:40|446.26|443.86|447.49|445.09|447.49|445.09|446.26|443.86|0
1650289670000|2022-04-18 13:47:50|447.08|444.68|447.69|445.29|447.69|445.29|446.77|444.37|0
1650289680000|2022-04-18 13:48:00|448.51|446.11|448.31|445.91|448.72|446.32|448.1|445.7|0
1650289690000|2022-04-18 13:48:10|448.72|446.32|448.31|445.91|448.72|446.32|448.31|445.91|0
1650289700000|2022-04-18 13:48:20|448.51|446.11|448.92|446.52|448.92|446.52|448.51|446.11|0
1650289710000|2022-04-18 13:48:30|448.2|445.8|448.1|445.7|448.61|446.21|448|445.6|0
1650289720000|2022-04-18 13:48:40|449.13|446.73|449.33|446.93|449.33|446.93|448.82|446.42|0
1650289730000|2022-04-18 13:48:50|449.95|447.55|449.95|447.55|449.95|447.55|449.74|447.34|0
1650289740000|2022-04-18 13:49:00|449.13|446.73|449.33|446.93|449.54|447.14|449.13|446.73|0
1650289750000|2022-04-18 13:49:10|449.74|447.34|449.22|446.82|449.74|447.34|448.92|446.52|0
1650289760000|2022-04-18 13:49:20|449.33|446.93|449.74|447.34|449.74|447.34|449.33|446.93|0
1650289770000|2022-04-18 13:49:30|448.92|446.52|449.13|446.73|449.13|446.73|448.72|446.32|0
1650289780000|2022-04-18 13:49:40|449.54|447.14|449.54|447.14|449.95|447.55|449.54|447.14|0
1650289790000|2022-04-18 13:49:50|449.33|446.93|448.92|446.52|449.33|446.93|448.92|446.52|0
1650289800000|2022-04-18 13:50:00|449.54|447.14|449.54|447.14|449.54|447.14|449.33|446.93|0
1650289810000|2022-04-18 13:50:10|449.94|447.54|449.63|447.23|449.94|447.54|449.33|446.93|0
1650289820000|2022-04-18 13:50:20|450.04|447.64|449.22|446.82|450.04|447.64|449.22|446.82|0
1650289830000|2022-04-18 13:50:30|448.51|446.11|447.49|445.09|448.72|446.32|447.49|445.09|0
1650289840000|2022-04-18 13:50:40|448.1|445.7|447.99|445.59|448.1|445.7|447.9|445.5|0
1650289850000|2022-04-18 13:50:50|447.69|445.29|447.69|445.29|447.69|445.29|447.49|445.09|0
1650289860000|2022-04-18 13:51:00|447.08|444.68|444.83|442.43|447.08|444.68|444.83|442.43|0
1650289870000|2022-04-18 13:51:10|445.85|443.45|445.85|443.45|445.85|443.45|445.24|442.84|0
1650289880000|2022-04-18 13:51:20|445.44|443.04|444.83|442.43|445.65|443.25|444.83|442.43|0
1650289890000|2022-04-18 13:51:30|445.44|443.04|446.67|444.27|446.67|444.27|445.44|443.04|0
1650289900000|2022-04-18 13:51:40|446.87|444.47|447.28|444.88|447.28|444.88|446.87|444.47|0
1650289910000|2022-04-18 13:51:50|447.08|444.68|447.08|444.68|447.49|445.09|447.08|444.68|0
1650289920000|2022-04-18 13:52:00|446.67|444.27|445.85|443.45|446.67|444.27|445.85|443.45|0
1650289930000|2022-04-18 13:52:10|445.44|443.04|445.03|442.63|445.65|443.25|445.03|442.63|0
1650289940000|2022-04-18 13:52:20|445.44|443.04|444.42|442.02|445.44|443.04|444.42|442.02|0
1650289950000|2022-04-18 13:52:30|444.83|442.43|444.63|442.23|444.83|442.43|443.81|441.41|0
1650289960000|2022-04-18 13:52:40|444.01|441.61|444.83|442.43|444.83|442.43|444.01|441.61|0
1650289970000|2022-04-18 13:52:50|444.42|442.02|443.2|440.8|444.42|442.02|443.2|440.8|0
1650289980000|2022-04-18 13:53:00|442.28|439.88|442.28|439.88|442.79|440.39|442.28|439.88|0
1650289990000|2022-04-18 13:53:10|441.16|438.76|440.96|438.56|441.57|439.17|440.96|438.56|0
1650290000000|2022-04-18 13:53:20|441.16|438.76|440.55|438.15|441.16|438.76|440.55|438.15|0
1650290010000|2022-04-18 13:53:30|440.75|438.35|439.74|437.34|440.75|438.35|439.74|437.34|0
1650290020000|2022-04-18 13:53:40|439.94|437.54|439.94|437.54|439.94|437.54|439.74|437.34|0
1650290030000|2022-04-18 13:53:50|440.35|437.95|440.96|438.56|440.96|438.56|440.35|437.95|0
1650290040000|2022-04-18 13:54:00|441.36|438.96|440.96|438.56|441.36|438.96|440.96|438.56|0
1650290050000|2022-04-18 13:54:10|440.55|438.15|439.94|437.54|440.55|438.15|439.94|437.54|0
1650290060000|2022-04-18 13:54:20|439.74|437.34|439.74|437.34|439.83|437.43|439.74|437.34|0
1650290070000|2022-04-18 13:54:30|439.53|437.13|440.96|438.56|440.96|438.56|439.53|437.13|0
1650290080000|2022-04-18 13:54:40|441.36|438.96|440.55|438.15|441.36|438.96|440.55|438.15|0
1650290090000|2022-04-18 13:54:50|440.75|438.35|441.36|438.96|441.36|438.96|440.75|438.35|0
1650290100000|2022-04-18 13:55:00|441.16|438.76|439.94|437.54|441.16|438.76|439.94|437.54|0
1650290110000|2022-04-18 13:55:10|439.53|437.13|439.13|436.73|439.74|437.34|438.92|436.52|0
1650290120000|2022-04-18 13:55:20|439.94|437.54|440.14|437.74|440.55|438.15|439.94|437.54|0
1650290130000|2022-04-18 13:55:30|439.13|436.73|438.92|436.52|439.74|437.34|438.92|436.52|0
1650290140000|2022-04-18 13:55:40|439.13|436.73|438.11|435.71|439.13|436.73|438.11|435.71|0
1650290150000|2022-04-18 13:55:50|437.91|435.51|438.11|435.71|438.31|435.91|437.91|435.51|0
1650290160000|2022-04-18 13:56:00|438.52|436.12|439.33|436.93|439.33|436.93|438.52|436.12|0
1650290170000|2022-04-18 13:56:10|438.92|436.52|439.53|437.13|439.53|437.13|438.92|436.52|0
1650290180000|2022-04-18 13:56:20|439.13|436.73|438.92|436.52|439.13|436.73|438.72|436.32|0
1650290190000|2022-04-18 13:56:30|438.72|436.32|438.92|436.52|438.92|436.52|438.72|436.32|0
1650290200000|2022-04-18 13:56:40|439.13|436.73|438.92|436.52|439.13|436.73|438.92|436.52|0
1650290210000|2022-04-18 13:56:50|438.31|435.91|439.13|436.73|439.13|436.73|438.31|435.91|0
1650290220000|2022-04-18 13:57:00|440.04|437.64|440.14|437.74|440.14|437.74|439.83|437.43|0
1650290230000|2022-04-18 13:57:10|440.55|438.15|440.75|438.35|440.96|438.56|440.55|438.15|0
1650290240000|2022-04-18 13:57:20|440.14|437.74|440.75|438.35|440.75|438.35|440.14|437.74|0
1650290250000|2022-04-18 13:57:30|439.73|437.33|440.34|437.94|440.34|437.94|439.73|437.33|0
1650290260000|2022-04-18 13:57:40|439.94|437.54|440.34|437.94|440.75|438.35|439.94|437.54|0
1650290270000|2022-04-18 13:57:50|440.14|437.74|440.14|437.74|440.55|438.15|440.14|437.74|0
1650290280000|2022-04-18 13:58:00|439.94|437.54|439.83|437.43|440.34|437.94|439.83|437.43|0
1650290290000|2022-04-18 13:58:10|439.73|437.33|440.34|437.94|440.34|437.94|439.73|437.33|0
1650290300000|2022-04-18 13:58:20|439.73|437.33|439.94|437.54|439.94|437.54|439.73|437.33|0
1650290310000|2022-04-18 13:58:30|439.73|437.33|440.14|437.74|440.34|437.94|439.63|437.23|0
1650290320000|2022-04-18 13:58:40|439.53|437.13|438.92|436.52|439.53|437.13|438.92|436.52|0
1650290330000|2022-04-18 13:58:50|439.12|436.72|439.12|436.72|439.12|436.72|439.12|436.72|0
1650290340000|2022-04-18 13:59:00|438.72|436.32|438.92|436.52|438.92|436.52|438.72|436.32|0
1650290350000|2022-04-18 13:59:10|438.21|435.81|438.51|436.11|438.51|436.11|438.21|435.81|0
1650290360000|2022-04-18 13:59:20|438.31|435.91|438.31|435.91|438.72|436.32|438.31|435.91|0
1650290370000|2022-04-18 13:59:30|438.51|436.11|438.92|436.52|438.92|436.52|438.31|435.91|0
1650290380000|2022-04-18 13:59:40|439.22|436.82|439.33|436.93|439.33|436.93|439.22|436.82|0
1650290390000|2022-04-18 13:59:50|439.73|437.33|440.03|437.63|440.03|437.63|439.73|437.33|0
1650290400000|2022-04-18 14:00:00|439.33|436.93|438.31|435.91|439.33|436.93|438.31|435.91|0
1650290410000|2022-04-18 14:00:10|438.51|436.11|437.9|435.5|438.51|436.11|437.7|435.3|0
1650290420000|2022-04-18 14:00:20|437.09|434.69|435.67|433.27|437.09|434.69|434.86|432.46|0
1650290430000|2022-04-18 14:00:30|436.08|433.68|435.67|433.27|436.08|433.68|435.47|433.07|0
1650290440000|2022-04-18 14:00:40|436.08|433.68|436.69|434.29|436.69|434.29|436.08|433.68|0
1650290450000|2022-04-18 14:00:50|436.28|433.88|435.88|433.48|436.48|434.08|435.88|433.48|0
1650290460000|2022-04-18 14:01:00|435.67|433.27|436.69|434.29|436.69|434.29|435.67|433.27|0
1650290470000|2022-04-18 14:01:10|436.48|434.08|439.12|436.72|439.12|436.72|436.48|434.08|0
1650290480000|2022-04-18 14:01:20|439.73|437.33|440.14|437.74|440.34|437.94|439.73|437.33|0
1650290490000|2022-04-18 14:01:30|439.94|437.54|440.34|437.94|440.75|438.35|439.94|437.54|0
1650290500000|2022-04-18 14:01:40|440.75|438.35|441.97|439.57|441.97|439.57|440.75|438.35|0
1650290510000|2022-04-18 14:01:50|441.77|439.37|441.56|439.16|441.77|439.37|441.56|439.16|0
1650290520000|2022-04-18 14:02:00|441.15|438.75|441.97|439.57|442.17|439.77|441.15|438.75|0
1650290530000|2022-04-18 14:02:10|442.38|439.98|443.8|441.4|443.8|441.4|442.38|439.98|0
1650290540000|2022-04-18 14:02:20|444.21|441.81|444.21|441.81|444.21|441.81|444.01|441.61|0
1650290550000|2022-04-18 14:02:30|442.99|440.59|441.77|439.37|442.99|440.59|441.77|439.37|0
1650290560000|2022-04-18 14:02:40|442.17|439.77|442.17|439.77|442.38|439.98|442.07|439.67|0
1650290570000|2022-04-18 14:02:50|442.47|440.07|441.76|439.36|442.58|440.18|441.76|439.36|0
1650290580000|2022-04-18 14:03:00|442.17|439.77|441.15|438.75|442.17|439.77|441.15|438.75|0
1650290590000|2022-04-18 14:03:10|440.95|438.55|440.54|438.14|441.15|438.75|440.54|438.14|0
1650290600000|2022-04-18 14:03:20|440.75|438.35|440.95|438.55|440.95|438.55|440.54|438.14|0
1650290610000|2022-04-18 14:03:30|441.15|438.75|442.38|439.98|442.38|439.98|441.15|438.75|0
1650290620000|2022-04-18 14:03:40|442.47|440.07|442.38|439.98|442.78|440.38|442.38|439.98|0
1650290630000|2022-04-18 14:03:50|441.97|439.57|442.78|440.38|442.78|440.38|441.97|439.57|0
1650290640000|2022-04-18 14:04:00|442.58|440.18|443.08|440.68|443.39|440.99|442.58|440.18|0
1650290650000|2022-04-18 14:04:10|443.6|441.2|444.41|442.01|444.41|442.01|443.6|441.2|0
1650290660000|2022-04-18 14:04:20|443.8|441.4|443.8|441.4|444.01|441.61|443.8|441.4|0
1650290670000|2022-04-18 14:04:30|442.99|440.59|442.68|440.28|442.99|440.59|442.58|440.18|0
1650290680000|2022-04-18 14:04:40|443.39|440.99|443.19|440.79|443.6|441.2|443.19|440.79|0
1650290690000|2022-04-18 14:04:50|442.99|440.59|443.19|440.79|443.39|440.99|442.78|440.38|0
1650290700000|2022-04-18 14:05:00|443.6|441.2|443.39|440.99|444|441.6|443.39|440.99|0
1650290710000|2022-04-18 14:05:10|442.78|440.38|442.78|440.38|443.19|440.79|442.78|440.38|0
1650290720000|2022-04-18 14:05:20|442.99|440.59|442.37|439.97|443.6|441.2|442.37|439.97|0
1650290730000|2022-04-18 14:05:30|442.17|439.77|442.17|439.77|442.17|439.77|442.17|439.77|0
1650290740000|2022-04-18 14:05:40|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1650290750000|2022-04-18 14:05:50|441.56|439.16|441.97|439.57|441.97|439.57|441.56|439.16|0
1650290760000|2022-04-18 14:06:00|441.15|438.75|440.54|438.14|441.15|438.75|440.54|438.14|0
1650290770000|2022-04-18 14:06:10|440.34|437.94|440.34|437.94|440.54|438.14|440.23|437.83|0
1650290780000|2022-04-18 14:06:20|440.13|437.73|440.13|437.73|440.95|438.55|440.13|437.73|0
1650290790000|2022-04-18 14:06:30|439.93|437.53|440.34|437.94|440.34|437.94|439.93|437.53|0
1650290800000|2022-04-18 14:06:40|440.54|438.14|441.76|439.36|441.76|439.36|440.54|438.14|0
1650290810000|2022-04-18 14:06:50|441.56|439.16|441.56|439.16|441.56|439.16|441.35|438.95|0
1650290820000|2022-04-18 14:07:00|441.97|439.57|442.98|440.58|442.98|440.58|441.97|439.57|0
1650290830000|2022-04-18 14:07:10|442.78|440.38|442.17|439.77|442.78|440.38|442.17|439.77|0
1650290840000|2022-04-18 14:07:20|441.97|439.57|441.56|439.16|442.17|439.77|441.56|439.16|0
1650290850000|2022-04-18 14:07:30|441.35|438.95|441.15|438.75|441.35|438.95|440.84|438.44|0
1650290860000|2022-04-18 14:07:40|440.95|438.55|440.64|438.24|440.95|438.55|440.54|438.14|0
1650290870000|2022-04-18 14:07:50|440.74|438.34|440.74|438.34|440.95|438.55|440.74|438.34|0
1650290880000|2022-04-18 14:08:00|440.13|437.73|440.84|438.44|440.84|438.44|440.13|437.73|0
1650290890000|2022-04-18 14:08:10|440.74|438.34|441.01|438.61|441.01|438.61|440.53|438.13|0
1650290900000|2022-04-18 14:08:20|441.21|438.81|440.81|438.41|441.21|438.81|440.81|438.41|0
1650290910000|2022-04-18 14:08:30|441.21|438.81|441.21|438.81|441.62|439.22|440.81|438.41|0
1650290920000|2022-04-18 14:08:40|441.42|439.02|441.21|438.81|441.42|439.02|441.01|438.61|0
1650290930000|2022-04-18 14:08:50|440.8|438.4|441.01|438.61|441.01|438.61|440.8|438.4|0
1650290940000|2022-04-18 14:09:00|440.4|438|439.38|436.98|440.4|438|439.38|436.98|0
1650290950000|2022-04-18 14:09:10|438.87|436.47|438.57|436.17|438.98|436.58|438.57|436.17|0
1650290960000|2022-04-18 14:09:20|439.38|436.98|439.18|436.78|439.58|437.18|439.07|436.67|0
1650290970000|2022-04-18 14:09:30|438.98|436.58|438.16|435.76|438.98|436.58|438.16|435.76|0
1650290980000|2022-04-18 14:09:40|437.15|434.75|436.95|434.55|437.15|434.75|436.95|434.55|0
1650290990000|2022-04-18 14:09:50|436.54|434.14|435.93|433.53|436.54|434.14|435.93|433.53|0
1650291000000|2022-04-18 14:10:00|436.14|433.74|436.54|434.14|436.74|434.34|436.14|433.74|0
1650291010000|2022-04-18 14:10:10|435.93|433.53|436.54|434.14|436.54|434.14|435.53|433.13|0
1650291020000|2022-04-18 14:10:20|436.74|434.34|437.15|434.75|437.15|434.75|436.34|433.94|0
1650291030000|2022-04-18 14:10:30|437.35|434.95|437.45|435.05|437.45|435.05|437.15|434.75|0
1650291040000|2022-04-18 14:10:40|437.55|435.15|435.73|433.33|437.55|435.15|435.73|433.33|0
1650291050000|2022-04-18 14:10:50|435.93|433.53|436.74|434.34|436.74|434.34|435.93|433.53|0
1650291060000|2022-04-18 14:11:00|436.95|434.55|436.13|433.73|437.04|434.64|436.13|433.73|0
1650291070000|2022-04-18 14:11:10|435.93|433.53|436.34|433.94|436.34|433.94|435.93|433.53|0
1650291080000|2022-04-18 14:11:20|436.74|434.34|437.55|435.15|437.55|435.15|436.34|433.94|0
1650291090000|2022-04-18 14:11:30|437.96|435.56|438.57|436.17|438.57|436.17|437.76|435.36|0
1650291100000|2022-04-18 14:11:40|439.07|436.67|439.18|436.78|439.58|437.18|438.97|436.57|0
1650291110000|2022-04-18 14:11:50|439.27|436.87|439.38|436.98|439.38|436.98|439.18|436.78|0
1650291120000|2022-04-18 14:12:00|439.58|437.18|439.99|437.59|439.99|437.59|439.58|437.18|0
1650291130000|2022-04-18 14:12:10|440.4|438|441.82|439.42|442.23|439.83|440.4|438|0
1650291140000|2022-04-18 14:12:20|442.23|439.83|442.84|440.44|442.84|440.44|441.92|439.52|0
1650291150000|2022-04-18 14:12:30|443.04|440.64|442.84|440.44|443.04|440.64|442.43|440.03|0
1650291160000|2022-04-18 14:12:40|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1650291170000|2022-04-18 14:12:50|442.23|439.83|442.43|440.03|443.24|440.84|442.23|439.83|0
1650291180000|2022-04-18 14:13:00|443.24|440.84|443.95|441.55|443.95|441.55|443.24|440.84|0
1650291190000|2022-04-18 14:13:10|444.06|441.66|444.67|442.27|444.88|442.48|444.06|441.66|0
1650291200000|2022-04-18 14:13:20|444.26|441.86|444.26|441.86|444.67|442.27|444.26|441.86|0
1650291210000|2022-04-18 14:13:30|444.06|441.66|444.06|441.66|444.06|441.66|443.86|441.46|0
1650291220000|2022-04-18 14:13:40|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1650291230000|2022-04-18 14:13:50|444.06|441.66|444.47|442.07|444.47|442.07|444.06|441.66|0
1650291240000|2022-04-18 14:14:00|444.06|441.66|443.24|440.84|444.16|441.76|443.24|440.84|0
1650291250000|2022-04-18 14:14:10|443.45|441.05|443.65|441.25|443.86|441.46|443.45|441.05|0
1650291260000|2022-04-18 14:14:20|444.06|441.66|444.26|441.86|444.26|441.86|444.06|441.66|0
1650291270000|2022-04-18 14:14:30|444.06|441.66|443.65|441.25|444.06|441.66|443.65|441.25|0
1650291280000|2022-04-18 14:14:40|443.45|441.05|443.24|440.84|443.45|441.05|443.24|440.84|0
1650291290000|2022-04-18 14:14:50|443.45|441.05|443.85|441.45|443.85|441.45|443.45|441.05|0
1650291300000|2022-04-18 14:15:00|444.26|441.86|443.85|441.45|444.26|441.86|443.65|441.25|0
1650291310000|2022-04-18 14:15:10|443.45|441.05|443.65|441.25|443.65|441.25|443.45|441.05|0
1650291320000|2022-04-18 14:15:20|443.45|441.05|443.24|440.84|443.45|441.05|443.24|440.84|0
1650291330000|2022-04-18 14:15:30|442.63|440.23|442.22|439.82|442.63|440.23|442.22|439.82|0
1650291340000|2022-04-18 14:15:40|442.63|440.23|443.45|441.05|443.45|441.05|442.63|440.23|0
1650291350000|2022-04-18 14:15:50|443.65|441.25|444.06|441.66|444.06|441.66|443.65|441.25|0
1650291360000|2022-04-18 14:16:00|444.26|441.86|443.65|441.25|444.26|441.86|443.04|440.64|0
1650291370000|2022-04-18 14:16:10|444.06|441.66|444.47|442.07|444.47|442.07|444.06|441.66|0
1650291380000|2022-04-18 14:16:20|443.24|440.84|443.04|440.64|443.24|440.84|442.83|440.43|0
1650291390000|2022-04-18 14:16:30|442.83|440.43|443.85|441.45|443.85|441.45|442.83|440.43|0
1650291400000|2022-04-18 14:16:40|444.26|441.86|444.67|442.27|444.67|442.27|444.26|441.86|0
1650291410000|2022-04-18 14:16:50|445.69|443.29|445.28|442.88|445.69|443.29|445.28|442.88|0
1650291420000|2022-04-18 14:17:00|444.47|442.07|444.26|441.86|444.67|442.27|444.26|441.86|0
1650291430000|2022-04-18 14:17:10|444.67|442.27|445.69|443.29|445.69|443.29|444.67|442.27|0
1650291440000|2022-04-18 14:17:20|445.28|442.88|444.46|442.06|445.28|442.88|444.26|441.86|0
1650291450000|2022-04-18 14:17:30|444.77|442.37|445.08|442.68|445.08|442.68|444.67|442.27|0
1650291460000|2022-04-18 14:17:40|444.67|442.27|444.87|442.47|444.87|442.47|444.26|441.86|0
1650291470000|2022-04-18 14:17:50|444.67|442.27|443.85|441.45|444.67|442.27|443.85|441.45|0
1650291480000|2022-04-18 14:18:00|443.65|441.25|442.83|440.43|443.65|441.25|442.83|440.43|0
1650291490000|2022-04-18 14:18:10|443.24|440.84|443.65|441.25|443.65|441.25|443.24|440.84|0
1650291500000|2022-04-18 14:18:20|444.06|441.66|444.36|441.96|444.36|441.96|444.06|441.66|0
1650291510000|2022-04-18 14:18:30|444.06|441.66|444.26|441.86|444.46|442.06|444.06|441.66|0
1650291520000|2022-04-18 14:18:40|444.67|442.27|444.46|442.06|444.67|442.27|444.26|441.86|0
1650291530000|2022-04-18 14:18:50|444.06|441.66|443.85|441.45|444.26|441.86|443.85|441.45|0
1650291540000|2022-04-18 14:19:00|444.06|441.66|443.65|441.25|444.26|441.86|443.65|441.25|0
1650291550000|2022-04-18 14:19:10|444.26|441.86|444.06|441.66|444.26|441.86|444.06|441.66|0
1650291560000|2022-04-18 14:19:20|444.26|441.86|445.28|442.88|445.28|442.88|444.26|441.86|0
1650291570000|2022-04-18 14:19:30|445.48|443.08|444.87|442.47|445.48|443.08|444.67|442.27|0
1650291580000|2022-04-18 14:19:40|444.67|442.27|444.87|442.47|444.87|442.47|444.46|442.06|0
1650291590000|2022-04-18 14:19:50|444.46|442.06|445.08|442.68|445.08|442.68|444.46|442.06|0
1650291600000|2022-04-18 14:20:00|445.28|442.88|445.38|442.98|445.89|443.49|445.28|442.88|0
1650291610000|2022-04-18 14:20:10|445.28|442.88|445.69|443.29|445.89|443.49|445.28|442.88|0
1650291620000|2022-04-18 14:20:20|445.48|443.08|445.07|442.67|445.69|443.29|445.07|442.67|0
1650291630000|2022-04-18 14:20:30|444.87|442.47|445.48|443.08|445.48|443.08|444.87|442.47|0
1650291640000|2022-04-18 14:20:40|445.07|442.67|445.07|442.67|445.07|442.67|444.87|442.47|0
1650291650000|2022-04-18 14:20:50|444.97|442.57|445.07|442.67|445.28|442.88|444.97|442.57|0
1650291660000|2022-04-18 14:21:00|445.48|443.08|444.97|442.57|445.48|443.08|444.97|442.57|0
1650291670000|2022-04-18 14:21:10|444.87|442.47|445.69|443.29|445.69|443.29|444.87|442.47|0
1650291680000|2022-04-18 14:21:20|445.89|443.49|445.69|443.29|445.89|443.49|445.69|443.29|0
1650291690000|2022-04-18 14:21:30|445.48|443.08|446.5|444.1|446.5|444.1|445.48|443.08|0
1650291700000|2022-04-18 14:21:40|446.09|443.69|444.76|442.36|446.09|443.69|444.76|442.36|0
1650291710000|2022-04-18 14:21:50|444.56|442.16|445.07|442.67|445.07|442.67|444.46|442.06|0
1650291720000|2022-04-18 14:22:00|445.28|442.88|445.89|443.49|445.89|443.49|445.28|442.88|0
1650291730000|2022-04-18 14:22:10|446.09|443.69|447.32|444.92|447.32|444.92|446.09|443.69|0
1650291740000|2022-04-18 14:22:20|447.12|444.72|447.12|444.72|447.32|444.92|446.91|444.51|0
1650291750000|2022-04-18 14:22:30|447.32|444.92|447.32|444.92|447.53|445.13|447.12|444.72|0
1650291760000|2022-04-18 14:22:40|447.53|445.13|447.52|445.12|447.53|445.13|447.32|444.92|0
1650291770000|2022-04-18 14:22:50|447.83|445.43|447.73|445.33|447.83|445.43|447.73|445.33|0
1650291780000|2022-04-18 14:23:00|447.42|445.02|447.73|445.33|448.14|445.74|447.42|445.02|0
1650291790000|2022-04-18 14:23:10|447.52|445.12|447.73|445.33|447.93|445.53|447.52|445.12|0
1650291800000|2022-04-18 14:23:20|447.93|445.53|448.14|445.74|448.14|445.74|447.73|445.33|0
1650291810000|2022-04-18 14:23:30|447.93|445.53|448.14|445.74|448.14|445.74|447.93|445.53|0
1650291820000|2022-04-18 14:23:40|447.93|445.53|448.14|445.74|448.14|445.74|447.93|445.53|0
1650291830000|2022-04-18 14:23:50|448.24|445.84|448.34|445.94|448.55|446.15|448.24|445.84|0
1650291840000|2022-04-18 14:24:00|448.55|446.15|450.39|447.99|450.39|447.99|448.55|446.15|0
1650291850000|2022-04-18 14:24:10|450.6|448.2|451.62|449.22|451.62|449.22|450.6|448.2|0
1650291860000|2022-04-18 14:24:20|451.42|449.02|451.92|449.52|451.92|449.52|451.42|449.02|0
1650291870000|2022-04-18 14:24:30|452.03|449.63|452.85|450.45|452.85|450.45|452.03|449.63|0
1650291880000|2022-04-18 14:24:40|452.65|450.25|452.44|450.04|452.65|450.25|452.44|450.04|0
1650291890000|2022-04-18 14:24:50|452.03|449.63|452.44|450.04|452.85|450.45|452.03|449.63|0
1650291900000|2022-04-18 14:25:00|452.65|450.25|453.06|450.66|453.47|451.07|452.65|450.25|0
1650291910000|2022-04-18 14:25:10|453.26|450.86|453.47|451.07|453.47|451.07|453.06|450.66|0
1650291920000|2022-04-18 14:25:20|453.06|450.66|452.85|450.45|453.06|450.66|452.44|450.04|0
1650291930000|2022-04-18 14:25:30|453.06|450.66|453.47|451.07|453.47|451.07|453.06|450.66|0
1650291940000|2022-04-18 14:25:40|453.88|451.48|453.06|450.66|453.88|451.48|453.06|450.66|0
1650291950000|2022-04-18 14:25:50|452.65|450.25|453.06|450.66|453.06|450.66|452.65|450.25|0
1650291960000|2022-04-18 14:26:00|453.47|451.07|452.65|450.25|453.67|451.27|452.44|450.04|0
1650291970000|2022-04-18 14:26:10|452.44|450.04|452.44|450.04|452.85|450.45|452.44|450.04|0
1650291980000|2022-04-18 14:26:20|452.24|449.84|452.03|449.63|452.24|449.84|451.82|449.42|0
1650291990000|2022-04-18 14:26:30|451.82|449.42|451.82|449.42|452.03|449.63|451.82|449.42|0
1650292000000|2022-04-18 14:26:40|452.03|449.63|452.03|449.63|452.24|449.84|451.82|449.42|0
1650292010000|2022-04-18 14:26:50|451.82|449.42|451.41|449.01|451.82|449.42|451.41|449.01|0
1650292020000|2022-04-18 14:27:00|450.8|448.4|450.39|447.99|450.8|448.4|450.39|447.99|0
1650292030000|2022-04-18 14:27:10|450.59|448.19|449.77|447.37|450.59|448.19|449.77|447.37|0
1650292040000|2022-04-18 14:27:20|449.57|447.17|449.16|446.76|449.57|447.17|449.16|446.76|0
1650292050000|2022-04-18 14:27:30|448.14|445.74|448.75|446.35|448.75|446.35|448.14|445.74|0
1650292060000|2022-04-18 14:27:40|448.34|445.94|448.34|445.94|448.54|446.14|448.34|445.94|0
1650292070000|2022-04-18 14:27:50|448.54|446.14|448.95|446.55|448.95|446.55|448.34|445.94|0
1650292080000|2022-04-18 14:28:00|448.75|446.35|448.95|446.55|448.95|446.55|448.75|446.35|0
1650292090000|2022-04-18 14:28:10|448.34|445.94|448.03|445.63|448.34|445.94|447.73|445.33|0
1650292100000|2022-04-18 14:28:20|447.73|445.33|447.93|445.53|448.13|445.73|447.73|445.33|0
1650292110000|2022-04-18 14:28:30|447.73|445.33|447.62|445.22|447.73|445.33|447.62|445.22|0
1650292120000|2022-04-18 14:28:40|447.52|445.12|447.32|444.92|447.52|445.12|447.32|444.92|0
1650292130000|2022-04-18 14:28:50|447.21|444.81|447.72|445.32|447.72|445.32|447.21|444.81|0
1650292140000|2022-04-18 14:29:00|448.13|445.73|448.13|445.73|448.13|445.73|447.32|444.92|0
1650292150000|2022-04-18 14:29:10|447.72|445.32|447.72|445.32|447.72|445.32|447.72|445.32|0
1650292160000|2022-04-18 14:29:20|448.34|445.94|448.34|445.94|448.54|446.14|448.34|445.94|0
1650292170000|2022-04-18 14:29:30|448.13|445.73|447.52|445.12|448.13|445.73|447.52|445.12|0
1650292180000|2022-04-18 14:29:40|447.41|445.01|447.32|444.92|447.41|445.01|447.32|444.92|0
1650292190000|2022-04-18 14:29:50|447.11|444.71|447.52|445.12|447.52|445.12|447.11|444.71|0
1650292200000|2022-04-18 14:30:00|448.13|445.73|448.03|445.63|448.54|446.14|448.03|445.63|0
1650292210000|2022-04-18 14:30:10|447.72|445.32|448.34|445.94|448.34|445.94|447.31|444.91|0
1650292220000|2022-04-18 14:30:20|448.13|445.73|448.34|445.94|448.44|446.04|448.13|445.73|0
1650292230000|2022-04-18 14:30:30|448.54|446.14|449.16|446.76|449.16|446.76|448.54|446.14|0
1650292240000|2022-04-18 14:30:40|448.54|446.14|448.34|445.94|448.54|446.14|448.34|445.94|0
1650292250000|2022-04-18 14:30:50|448.54|446.14|447.72|445.32|448.54|446.14|447.72|445.32|0
1650292260000|2022-04-18 14:31:00|447.93|445.53|447.72|445.32|448.13|445.73|447.72|445.32|0
1650292270000|2022-04-18 14:31:10|448.13|445.73|448.13|445.73|448.13|445.73|448.13|445.73|0
1650292280000|2022-04-18 14:31:20|448.34|445.94|448.54|446.14|448.54|446.14|448.34|445.94|0
1650292290000|2022-04-18 14:31:30|448.75|446.35|448.95|446.55|448.95|446.55|448.75|446.35|0
1650292300000|2022-04-18 14:31:40|448.54|446.14|448.64|446.24|448.95|446.55|448.54|446.14|0
1650292310000|2022-04-18 14:31:50|448.75|446.35|448.54|446.14|448.75|446.35|448.34|445.94|0
1650292320000|2022-04-18 14:32:00|448.75|446.35|448.54|446.14|448.75|446.35|448.54|446.14|0
1650292330000|2022-04-18 14:32:10|448.75|446.35|449.16|446.76|449.16|446.76|448.43|446.03|0
1650292340000|2022-04-18 14:32:20|448.75|446.35|448.34|445.94|448.75|446.35|448.13|445.73|0
1650292350000|2022-04-18 14:32:30|448.54|446.14|448.75|446.35|448.75|446.35|448.54|446.14|0
1650292360000|2022-04-18 14:32:40|448.95|446.55|449.15|446.75|449.36|446.96|448.95|446.55|0
1650292370000|2022-04-18 14:32:50|449.36|446.96|448.75|446.35|449.36|446.96|448.75|446.35|0
1650292380000|2022-04-18 14:33:00|448.13|445.73|447.93|445.53|448.23|445.83|447.93|445.53|0
1650292390000|2022-04-18 14:33:10|448.75|446.35|448.95|446.55|448.95|446.55|448.74|446.34|0
1650292400000|2022-04-18 14:33:20|448.54|446.14|448.54|446.14|448.74|446.34|448.54|446.14|0
1650292410000|2022-04-18 14:33:30|448.95|446.55|448.54|446.14|448.95|446.55|448.54|446.14|0
1650292420000|2022-04-18 14:33:40|448.74|446.34|449.15|446.75|449.15|446.75|448.74|446.34|0
1650292430000|2022-04-18 14:33:50|448.95|446.55|448.74|446.34|448.95|446.55|448.54|446.14|0
1650292440000|2022-04-18 14:34:00|448.95|446.55|448.95|446.55|448.95|446.55|448.54|446.14|0
1650292450000|2022-04-18 14:34:10|448.74|446.34|448.95|446.55|448.95|446.55|448.74|446.34|0
1650292460000|2022-04-18 14:34:20|448.74|446.34|449.56|447.16|449.56|447.16|448.74|446.34|0
1650292470000|2022-04-18 14:34:30|450.18|447.78|450.18|447.78|450.18|447.78|449.77|447.37|0
1650292480000|2022-04-18 14:34:40|450.59|448.19|450.38|447.98|450.59|448.19|450.18|447.78|0
1650292490000|2022-04-18 14:34:50|450.18|447.78|450.79|448.39|450.79|448.39|450.18|447.78|0
1650292500000|2022-04-18 14:35:00|451|448.6|451|448.6|451|448.6|451|448.6|0
1650292510000|2022-04-18 14:35:10|450.59|448.19|450.59|448.19|451|448.6|450.59|448.19|0
1650292520000|2022-04-18 14:35:20|450.28|447.88|449.56|447.16|450.38|447.98|449.56|447.16|0
1650292530000|2022-04-18 14:35:30|449.15|446.75|449.25|446.85|449.36|446.96|449.15|446.75|0
1650292540000|2022-04-18 14:35:40|449.15|446.75|449.15|446.75|449.36|446.96|449.15|446.75|0
1650292560000|2022-04-18 14:36:00|449.77|447.37|449.97|447.57|449.97|447.57|449.77|447.37|0
1650292570000|2022-04-18 14:36:10|449.56|447.16|449.56|447.16|449.77|447.37|449.36|446.96|0
1650292580000|2022-04-18 14:36:20|449.77|447.37|448.54|446.14|449.77|447.37|448.54|446.14|0
1650292590000|2022-04-18 14:36:30|448.74|446.34|448.54|446.14|448.95|446.55|448.54|446.14|0
1650292600000|2022-04-18 14:36:40|448.13|445.73|448.13|445.73|448.33|445.93|447.92|445.52|0
1650292610000|2022-04-18 14:36:50|448.33|445.93|448.13|445.73|448.33|445.93|448.13|445.73|0
1650292620000|2022-04-18 14:37:00|448.33|445.93|448.74|446.34|448.74|446.34|448.33|445.93|0
1650292630000|2022-04-18 14:37:10|448.95|446.55|449.15|446.75|449.15|446.75|448.74|446.34|0
1650292640000|2022-04-18 14:37:20|449.36|446.96|449.86|447.46|449.86|447.46|449.36|446.96|0
1650292650000|2022-04-18 14:37:30|450.18|447.78|450.18|447.78|450.38|447.98|450.18|447.78|0
1650292660000|2022-04-18 14:37:40|449.97|447.57|449.77|447.37|449.97|447.57|449.77|447.37|0
1650292670000|2022-04-18 14:37:50|449.56|447.16|449.36|446.96|449.77|447.37|449.36|446.96|0
1650292680000|2022-04-18 14:38:00|449.77|447.37|448.33|445.93|449.77|447.37|448.33|445.93|0
1650292690000|2022-04-18 14:38:10|448.74|446.34|448.33|445.93|448.74|446.34|448.33|445.93|0
1650292700000|2022-04-18 14:38:20|448.54|446.14|448.95|446.55|448.95|446.55|448.54|446.14|0
1650292710000|2022-04-18 14:38:30|449.36|446.96|449.56|447.16|449.56|447.16|449.36|446.96|0
1650292720000|2022-04-18 14:38:40|449.45|447.05|449.97|447.57|449.97|447.57|449.36|446.96|0
1650292730000|2022-04-18 14:38:50|449.76|447.36|449.97|447.57|449.97|447.57|449.76|447.36|0
1650292740000|2022-04-18 14:39:00|449.86|447.46|449.56|447.16|449.86|447.46|449.56|447.16|0
1650292750000|2022-04-18 14:39:10|448.95|446.55|448.95|446.55|448.95|446.55|448.54|446.14|0
1650292760000|2022-04-18 14:39:20|449.35|446.95|449.66|447.26|449.76|447.36|449.35|446.95|0
1650292770000|2022-04-18 14:39:30|449.76|447.36|450.17|447.77|450.17|447.77|449.76|447.36|0
1650292780000|2022-04-18 14:39:40|450.38|447.98|450.38|447.98|450.58|448.18|450.38|447.98|0
1650292790000|2022-04-18 14:39:50|450.58|448.18|451.2|448.8|451.4|449|450.58|448.18|0
1650292800000|2022-04-18 14:40:00|452.02|449.62|452.64|450.24|452.64|450.24|452.02|449.62|0
1650292810000|2022-04-18 14:40:10|452.84|450.44|453.46|451.06|453.46|451.06|452.84|450.44|0
1650292820000|2022-04-18 14:40:20|453.87|451.47|453.25|450.85|453.87|451.47|453.25|450.85|0
1650292830000|2022-04-18 14:40:30|452.84|450.44|452.64|450.24|452.84|450.44|452.43|450.03|0
1650292840000|2022-04-18 14:40:40|452.43|450.03|452.43|450.03|452.64|450.24|452.43|450.03|0
1650292850000|2022-04-18 14:40:50|452.22|449.82|451.2|448.8|452.22|449.82|451.2|448.8|0
1650292860000|2022-04-18 14:41:00|451.4|449|451.4|449|451.61|449.21|451.4|449|0
1650292870000|2022-04-18 14:41:10|451.81|449.41|452.22|449.82|452.22|449.82|451.81|449.41|0
1650292880000|2022-04-18 14:41:20|452.02|449.62|452.43|450.03|452.63|450.23|452.02|449.62|0
1650292890000|2022-04-18 14:41:30|452.63|450.23|452.53|450.13|452.63|450.23|452.53|450.13|0
1650292900000|2022-04-18 14:41:40|452.63|450.23|452.43|450.03|452.63|450.23|452.22|449.82|0
1650292910000|2022-04-18 14:41:50|452.63|450.23|452.22|449.82|452.63|450.23|452.22|449.82|0
1650292920000|2022-04-18 14:42:00|452.43|450.03|452.63|450.23|453.14|450.74|452.43|450.03|0
1650292930000|2022-04-18 14:42:10|452.43|450.03|452.02|449.62|452.63|450.23|452.02|449.62|0
1650292940000|2022-04-18 14:42:20|452.22|449.82|452.22|449.82|452.22|449.82|452.02|449.62|0
1650292950000|2022-04-18 14:42:30|452.02|449.62|452.43|450.03|452.43|450.03|451.81|449.41|0
1650292960000|2022-04-18 14:42:40|452.22|449.82|452.63|450.23|452.63|450.23|452.22|449.82|0
1650292970000|2022-04-18 14:42:50|452.84|450.44|453.04|450.64|453.04|450.64|452.84|450.44|0
1650292980000|2022-04-18 14:43:00|453.46|451.06|453.46|451.06|453.46|451.06|453.46|451.06|0
1650292990000|2022-04-18 14:43:10|453.66|451.26|453.46|451.06|453.87|451.47|453.25|450.85|0
1650293000000|2022-04-18 14:43:20|453.25|450.85|452.43|450.03|453.25|450.85|452.43|450.03|0
1650293010000|2022-04-18 14:43:30|452.22|449.82|451.91|449.51|452.22|449.82|451.61|449.21|0
1650293020000|2022-04-18 14:43:40|452.02|449.62|451.29|448.89|452.02|449.62|451.29|448.89|0
1650293030000|2022-04-18 14:43:50|451.61|449.21|451.81|449.41|452.02|449.62|451.61|449.21|0
1650293040000|2022-04-18 14:44:00|450.79|448.39|450.17|447.77|450.99|448.59|450.17|447.77|0
1650293050000|2022-04-18 14:44:10|450.38|447.98|450.58|448.18|450.58|448.18|450.17|447.77|0
1650293060000|2022-04-18 14:44:20|450.99|448.59|450.99|448.59|450.99|448.59|450.79|448.39|0
1650293070000|2022-04-18 14:44:30|450.79|448.39|450.79|448.39|450.79|448.39|450.38|447.98|0
1650293080000|2022-04-18 14:44:40|450.99|448.59|451.4|449|451.4|449|450.99|448.59|0
1650293090000|2022-04-18 14:44:50|451.61|449.21|451.61|449.21|451.81|449.41|451.61|449.21|0
1650293100000|2022-04-18 14:45:00|452.02|449.62|452.63|450.23|452.63|450.23|452.02|449.62|0
1650293110000|2022-04-18 14:45:10|453.25|450.85|452.43|450.03|453.25|450.85|452.43|450.03|0
1650293120000|2022-04-18 14:45:20|452.22|449.82|451.61|449.21|452.22|449.82|451.61|449.21|0
1650293130000|2022-04-18 14:45:30|451.4|449|450.99|448.59|451.4|449|450.78|448.38|0
1650293140000|2022-04-18 14:45:40|451.4|449|450.78|448.38|451.7|449.3|450.78|448.38|0
1650293150000|2022-04-18 14:45:50|450.58|448.18|450.17|447.77|450.58|448.18|450.17|447.77|0
1650293160000|2022-04-18 14:46:00|449.96|447.56|449.55|447.15|449.96|447.56|449.55|447.15|0
1650293170000|2022-04-18 14:46:10|449.35|446.95|449.14|446.74|449.35|446.95|449.14|446.74|0
1650293180000|2022-04-18 14:46:20|449.55|447.15|449.14|446.74|449.55|447.15|449.14|446.74|0
1650293190000|2022-04-18 14:46:30|449.55|447.15|449.65|447.25|449.96|447.56|449.55|447.15|0
1650293200000|2022-04-18 14:46:40|449.55|447.15|449.55|447.15|449.76|447.36|449.55|447.15|0
1650293210000|2022-04-18 14:46:50|449.96|447.56|450.17|447.77|450.17|447.77|449.96|447.56|0
1650293220000|2022-04-18 14:47:00|450.37|447.97|450.99|448.59|450.99|448.59|450.37|447.97|0
1650293230000|2022-04-18 14:47:10|450.58|448.18|450.37|447.97|450.58|448.18|450.37|447.97|0
1650293240000|2022-04-18 14:47:20|450.17|447.77|450.58|448.18|450.58|448.18|450.17|447.77|0
1650293250000|2022-04-18 14:47:30|450.78|448.38|450.58|448.18|450.78|448.38|450.37|447.97|0
1650293260000|2022-04-18 14:47:40|450.68|448.28|450.99|448.59|450.99|448.59|450.58|448.18|0
1650293270000|2022-04-18 14:47:50|451.19|448.79|451.4|449|451.4|449|450.99|448.59|0
1650293280000|2022-04-18 14:48:00|451.6|449.2|451.6|449.2|451.6|449.2|451.5|449.1|0
1650293290000|2022-04-18 14:48:10|451.19|448.79|451.19|448.79|451.19|448.79|450.99|448.59|0
1650293300000|2022-04-18 14:48:20|450.99|448.59|451.81|449.41|451.81|449.41|450.99|448.59|0
1650293310000|2022-04-18 14:48:30|451.6|449.2|451.81|449.41|451.81|449.41|451.6|449.2|0
1650293320000|2022-04-18 14:48:40|452.01|449.61|451.81|449.41|452.01|449.61|451.81|449.41|0
1650293330000|2022-04-18 14:48:50|450.78|448.38|450.58|448.18|450.99|448.59|450.58|448.18|0
1650293340000|2022-04-18 14:49:00|450.37|447.97|450.37|447.97|450.37|447.97|450.37|447.97|0
1650293350000|2022-04-18 14:49:10|450.47|448.07|450.17|447.77|450.47|448.07|450.17|447.77|0
1650293360000|2022-04-18 14:49:20|450.37|447.97|450.78|448.38|450.78|448.38|450.37|447.97|0
1650293370000|2022-04-18 14:49:30|450.58|448.18|450.78|448.38|450.78|448.38|450.37|447.97|0
1650293380000|2022-04-18 14:49:40|450.99|448.59|450.99|448.59|450.99|448.59|450.78|448.38|0
1650293390000|2022-04-18 14:49:50|450.78|448.38|450.99|448.59|450.99|448.59|450.78|448.38|0
1650293400000|2022-04-18 14:50:00|450.78|448.38|450.99|448.59|450.99|448.59|450.78|448.38|0
1650293420000|2022-04-18 14:50:20|450.78|448.38|450.37|447.97|450.78|448.38|450.37|447.97|0
1650293430000|2022-04-18 14:50:30|450.17|447.77|449.76|447.36|450.17|447.77|449.76|447.36|0
1650293440000|2022-04-18 14:50:40|449.96|447.56|449.85|447.45|450.17|447.77|449.85|447.45|0
1650293450000|2022-04-18 14:50:50|449.76|447.36|449.76|447.36|449.76|447.36|449.55|447.15|0
1650293460000|2022-04-18 14:51:00|449.65|447.25|449.76|447.36|449.96|447.56|449.65|447.25|0
1650293470000|2022-04-18 14:51:10|449.35|446.95|449.14|446.74|449.35|446.95|448.94|446.54|0
1650293480000|2022-04-18 14:51:20|448.94|446.54|448.73|446.33|448.94|446.54|448.73|446.33|0
1650293490000|2022-04-18 14:51:30|448.53|446.13|448.53|446.13|448.53|446.13|448.53|446.13|0
1650293500000|2022-04-18 14:51:40|448.32|445.92|446.89|444.49|448.32|445.92|446.89|444.49|0
1650293510000|2022-04-18 14:51:50|446.48|444.08|447.09|444.69|447.3|444.9|446.28|443.88|0
1650293520000|2022-04-18 14:52:00|447.3|444.9|446.89|444.49|447.3|444.9|446.89|444.49|0
1650293530000|2022-04-18 14:52:10|447.09|444.69|446.48|444.08|447.09|444.69|446.48|444.08|0
1650293540000|2022-04-18 14:52:20|446.69|444.29|446.69|444.29|446.69|444.29|446.48|444.08|0
1650293550000|2022-04-18 14:52:30|446.89|444.49|446.89|444.49|447.09|444.69|446.89|444.49|0
1650293560000|2022-04-18 14:52:40|447.09|444.69|446.78|444.38|447.09|444.69|446.78|444.38|0
1650293570000|2022-04-18 14:52:50|447.3|444.9|447.5|445.1|447.5|445.1|447.3|444.9|0
1650293580000|2022-04-18 14:53:00|447.6|445.2|447.71|445.31|447.71|445.31|447.6|445.2|0
1650293590000|2022-04-18 14:53:10|447.09|444.69|446.68|444.28|447.3|444.9|446.68|444.28|0
1650293600000|2022-04-18 14:53:20|446.48|444.08|446.68|444.28|446.68|444.28|446.37|443.97|0
1650293610000|2022-04-18 14:53:30|446.48|444.08|446.07|443.67|446.48|444.08|446.07|443.67|0
1650293620000|2022-04-18 14:53:40|446.28|443.88|446.89|444.49|446.89|444.49|446.28|443.88|0
1650293630000|2022-04-18 14:53:50|446.48|444.08|446.07|443.67|446.48|444.08|446.07|443.67|0
1650293640000|2022-04-18 14:54:00|446.28|443.88|446.48|444.08|446.48|444.08|446.07|443.67|0
1650293650000|2022-04-18 14:54:10|446.68|444.28|445.87|443.47|446.68|444.28|445.87|443.47|0
1650293660000|2022-04-18 14:54:20|445.66|443.26|445.66|443.26|445.66|443.26|445.46|443.06|0
1650293670000|2022-04-18 14:54:30|445.87|443.47|445.87|443.47|445.87|443.47|445.66|443.26|0
1650293680000|2022-04-18 14:54:40|446.07|443.67|446.27|443.87|446.27|443.87|445.87|443.47|0
1650293690000|2022-04-18 14:54:50|446.07|443.67|446.27|443.87|446.37|443.97|446.07|443.67|0
1650293700000|2022-04-18 14:55:00|446.48|444.08|445.66|443.26|446.48|444.08|445.66|443.26|0
1650293710000|2022-04-18 14:55:10|445.46|443.06|444.23|441.83|445.46|443.06|444.23|441.83|0
1650293720000|2022-04-18 14:55:20|444.44|442.04|444.03|441.63|444.44|442.04|444.03|441.63|0
1650293730000|2022-04-18 14:55:30|443.82|441.42|445.46|443.06|445.46|443.06|443.82|441.42|0
1650293740000|2022-04-18 14:55:40|445.25|442.85|445.46|443.06|445.46|443.06|445.25|442.85|0
1650293750000|2022-04-18 14:55:50|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1650293760000|2022-04-18 14:56:00|445.87|443.47|445.66|443.26|445.87|443.47|445.46|443.06|0
1650293770000|2022-04-18 14:56:10|445.46|443.06|445.46|443.06|445.46|443.06|445.46|443.06|0
1650293780000|2022-04-18 14:56:20|445.66|443.26|445.66|443.26|445.86|443.46|445.66|443.26|0
1650293790000|2022-04-18 14:56:30|445.86|443.46|446.07|443.67|446.27|443.87|445.86|443.46|0
1650293800000|2022-04-18 14:56:40|445.86|443.46|444.84|442.44|445.86|443.46|444.84|442.44|0
1650293810000|2022-04-18 14:56:50|444.44|442.04|443.08|440.68|444.44|442.04|443.08|440.68|0
1650293820000|2022-04-18 14:57:00|442.88|440.48|441.12|438.72|442.88|440.48|441.12|438.72|0
1650293830000|2022-04-18 14:57:10|441.53|439.13|441.53|439.13|441.53|439.13|441.32|438.92|0
1650293840000|2022-04-18 14:57:20|442.2|439.8|442.41|440.01|442.41|440.01|442|439.6|0
1650293850000|2022-04-18 14:57:30|442.61|440.21|443.02|440.62|443.02|440.62|442.61|440.21|0
1650293860000|2022-04-18 14:57:40|443.23|440.83|443.02|440.62|443.23|440.83|443.02|440.62|0
1650293870000|2022-04-18 14:57:50|443.43|441.03|443.53|441.13|443.63|441.23|443.43|441.03|0
1650293880000|2022-04-18 14:58:00|443.43|441.03|443.02|440.62|443.63|441.23|443.02|440.62|0
1650293890000|2022-04-18 14:58:10|443.43|441.03|443.43|441.03|443.43|441.03|443.43|441.03|0
1650293900000|2022-04-18 14:58:20|443.22|440.82|443.22|440.82|443.43|441.03|443.22|440.82|0
1650293910000|2022-04-18 14:58:30|443.43|441.03|443.63|441.23|443.63|441.23|443.43|441.03|0
1650293920000|2022-04-18 14:58:40|443.43|441.03|443.84|441.44|443.84|441.44|443.22|440.82|0
1650293930000|2022-04-18 14:58:50|444.04|441.64|444.04|441.64|444.04|441.64|444.04|441.64|0
1650293940000|2022-04-18 14:59:00|444.25|441.85|444.45|442.05|444.45|442.05|444.25|441.85|0
1650293950000|2022-04-18 14:59:10|444.25|441.85|444.45|442.05|444.45|442.05|444.25|441.85|0
1650293960000|2022-04-18 14:59:20|444.66|442.26|445.07|442.67|445.07|442.67|444.66|442.26|0
1650293970000|2022-04-18 14:59:30|444.96|442.56|444.96|442.56|444.96|442.56|444.86|442.46|0
1650293980000|2022-04-18 14:59:40|444.86|442.46|445.27|442.87|445.27|442.87|444.86|442.46|0
1650293990000|2022-04-18 14:59:50|445.07|442.67|445.16|442.76|445.16|442.76|445.07|442.67|0
1650294000000|2022-04-18 15:00:00|445.07|442.67|444.86|442.46|445.27|442.87|444.86|442.46|0
1650294010000|2022-04-18 15:00:10|444.45|442.05|445.07|442.67|445.07|442.67|443.84|441.44|0
1650294020000|2022-04-18 15:00:20|445.48|443.08|445.89|443.49|446.09|443.69|445.48|443.08|0
1650294030000|2022-04-18 15:00:30|445.68|443.28|444.86|442.46|445.68|443.28|444.86|442.46|0
1650294040000|2022-04-18 15:00:40|444.66|442.26|445.07|442.67|445.07|442.67|444.66|442.26|0
1650294050000|2022-04-18 15:00:50|444.86|442.46|444.66|442.26|444.86|442.46|444.66|442.26|0
1650294060000|2022-04-18 15:01:00|444.86|442.46|445.48|443.08|445.48|443.08|444.45|442.05|0
1650294070000|2022-04-18 15:01:10|445.07|442.67|444.66|442.26|445.48|443.08|444.66|442.26|0
1650294080000|2022-04-18 15:01:20|444.86|442.46|443.63|441.23|444.86|442.46|443.22|440.82|0
1650294090000|2022-04-18 15:01:30|443.84|441.44|444.45|442.05|444.45|442.05|443.84|441.44|0
1650294100000|2022-04-18 15:01:40|444.25|441.85|444.04|441.64|444.66|442.26|444.04|441.64|0
1650294110000|2022-04-18 15:01:50|444.25|441.85|444.45|442.05|444.45|442.05|444.04|441.64|0
1650294120000|2022-04-18 15:02:00|444.66|442.26|444.45|442.05|444.86|442.46|444.45|442.05|0
1650294130000|2022-04-18 15:02:10|444.66|442.26|445.27|442.87|445.27|442.87|444.45|442.05|0
1650294140000|2022-04-18 15:02:20|444.45|442.05|444.45|442.05|444.65|442.25|444.45|442.05|0
1650294150000|2022-04-18 15:02:30|444.25|441.85|445.47|443.07|445.47|443.07|444.25|441.85|0
1650294160000|2022-04-18 15:02:40|445.27|442.87|444.65|442.25|445.37|442.97|444.65|442.25|0
1650294170000|2022-04-18 15:02:50|445.06|442.66|444.86|442.46|445.06|442.66|444.45|442.05|0
1650294180000|2022-04-18 15:03:00|445.06|442.66|445.06|442.66|445.37|442.97|445.06|442.66|0
1650294190000|2022-04-18 15:03:10|445.27|442.87|445.06|442.66|445.27|442.87|444.86|442.46|0
1650294200000|2022-04-18 15:03:20|445.27|442.87|445.68|443.28|445.68|443.28|445.27|442.87|0
1650294210000|2022-04-18 15:03:30|445.88|443.48|446.29|443.89|446.5|444.1|445.88|443.48|0
1650294220000|2022-04-18 15:03:40|446.09|443.69|445.88|443.48|446.09|443.69|445.68|443.28|0
1650294230000|2022-04-18 15:03:50|446.09|443.69|446.29|443.89|446.5|444.1|446.09|443.69|0
1650294240000|2022-04-18 15:04:00|446.09|443.69|446.7|444.3|446.7|444.3|446.09|443.69|0
1650294250000|2022-04-18 15:04:10|447.11|444.71|446.91|444.51|447.11|444.71|446.5|444.1|0
1650294260000|2022-04-18 15:04:20|447.11|444.71|446.7|444.3|447.11|444.71|446.7|444.3|0
1650294270000|2022-04-18 15:04:30|446.09|443.69|446.29|443.89|446.29|443.89|446.09|443.69|0
1650294280000|2022-04-18 15:04:40|446.5|444.1|446.5|444.1|446.5|444.1|446.5|444.1|0
1650294290000|2022-04-18 15:04:50|446.7|444.3|447.32|444.92|447.32|444.92|446.7|444.3|0
1650294300000|2022-04-18 15:05:00|447.52|445.12|446.91|444.51|447.52|445.12|446.91|444.51|0
1650294310000|2022-04-18 15:05:10|447.11|444.71|447.52|445.12|447.52|445.12|447.11|444.71|0
1650294320000|2022-04-18 15:05:20|447.11|444.71|447.32|444.92|447.32|444.92|447.11|444.71|0
1650294330000|2022-04-18 15:05:30|447.42|445.02|447.73|445.33|447.73|445.33|447.42|445.02|0
1650294340000|2022-04-18 15:05:40|447.52|445.12|447.21|444.81|447.52|445.12|447.11|444.71|0
1650294350000|2022-04-18 15:05:50|447.52|445.12|447.32|444.92|447.52|445.12|447.32|444.92|0
1650294360000|2022-04-18 15:06:00|447.11|444.71|447.32|444.92|447.32|444.92|447.11|444.71|0
1650294370000|2022-04-18 15:06:10|447.11|444.71|447.52|445.12|447.52|445.12|447.11|444.71|0
1650294380000|2022-04-18 15:06:20|447.73|445.33|447.52|445.12|448.14|445.74|447.52|445.12|0
1650294390000|2022-04-18 15:06:30|447.32|444.92|446.7|444.3|447.32|444.92|446.7|444.3|0
1650294400000|2022-04-18 15:06:40|446.5|444.1|447.32|444.92|447.32|444.92|446.5|444.1|0
1650294410000|2022-04-18 15:06:50|447.11|444.71|447.52|445.12|447.73|445.33|447.11|444.71|0
1650294420000|2022-04-18 15:07:00|447.11|444.71|447.52|445.12|447.52|445.12|447.11|444.71|0
1650294430000|2022-04-18 15:07:10|446.91|444.51|447.11|444.71|447.11|444.71|446.91|444.51|0
1650294440000|2022-04-18 15:07:20|446.91|444.51|447.11|444.71|447.11|444.71|446.91|444.51|0
1650294450000|2022-04-18 15:07:30|447.32|444.92|446.91|444.51|447.32|444.92|446.91|444.51|0
1650294460000|2022-04-18 15:07:40|447.11|444.71|446.5|444.1|447.11|444.71|446.5|444.1|0
1650294470000|2022-04-18 15:07:50|446.59|444.19|445.68|443.28|446.59|444.19|445.68|443.28|0
1650294480000|2022-04-18 15:08:00|445.88|443.48|445.68|443.28|446.09|443.69|445.68|443.28|0
1650294490000|2022-04-18 15:08:10|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1650294500000|2022-04-18 15:08:20|446.5|444.1|446.7|444.3|446.7|444.3|446.5|444.1|0
1650294510000|2022-04-18 15:08:30|446.5|444.1|446.5|444.1|446.7|444.3|446.29|443.89|0
1650294520000|2022-04-18 15:08:40|446.7|444.3|446.91|444.51|446.91|444.51|446.7|444.3|0
1650294530000|2022-04-18 15:08:50|447.11|444.71|446.7|444.3|447.32|444.92|446.7|444.3|0
1650294540000|2022-04-18 15:09:00|446.8|444.4|446.29|443.89|446.8|444.4|446.29|443.89|0
1650294550000|2022-04-18 15:09:10|446.5|444.1|446.29|443.89|446.5|444.1|446.08|443.68|0
1650294560000|2022-04-18 15:09:20|446.08|443.68|446.29|443.89|446.5|444.1|446.08|443.68|0
1650294570000|2022-04-18 15:09:30|446.08|443.68|446.08|443.68|446.08|443.68|445.88|443.48|0
1650294580000|2022-04-18 15:09:40|445.88|443.48|445.88|443.48|445.88|443.48|445.67|443.27|0
1650294590000|2022-04-18 15:09:50|445.67|443.27|445.06|442.66|445.67|443.27|445.06|442.66|0
1650294600000|2022-04-18 15:10:00|444.65|442.25|445.16|442.76|445.16|442.76|444.65|442.25|0
1650294610000|2022-04-18 15:10:10|444.44|442.04|444.44|442.04|444.44|442.04|444.03|441.63|0
1650294620000|2022-04-18 15:10:20|444.85|442.45|445.47|443.07|445.47|443.07|444.85|442.45|0
1650294630000|2022-04-18 15:10:30|445.26|442.86|445.26|442.86|445.26|442.86|445.06|442.66|0
1650294640000|2022-04-18 15:10:40|445.06|442.66|445.26|442.86|445.26|442.86|445.06|442.66|0
1650294650000|2022-04-18 15:10:50|445.16|442.76|445.47|443.07|445.47|443.07|445.06|442.66|0
1650294660000|2022-04-18 15:11:00|445.67|443.27|444.85|442.45|445.67|443.27|444.85|442.45|0
1650294670000|2022-04-18 15:11:10|445.06|442.66|444.65|442.25|445.06|442.66|444.65|442.25|0
1650294680000|2022-04-18 15:11:20|444.75|442.35|445.26|442.86|445.26|442.86|444.75|442.35|0
1650294690000|2022-04-18 15:11:30|445.47|443.07|445.26|442.86|445.47|443.07|445.26|442.86|0
1650294700000|2022-04-18 15:11:40|445.47|443.07|445.88|443.48|445.88|443.48|445.47|443.07|0
1650294710000|2022-04-18 15:11:50|446.08|443.68|445.88|443.48|446.29|443.89|445.88|443.48|0
1650294720000|2022-04-18 15:12:00|446.29|443.89|445.88|443.48|446.29|443.89|445.88|443.48|0
1650294730000|2022-04-18 15:12:10|445.67|443.27|444.85|442.45|445.67|443.27|444.85|442.45|0
1650294740000|2022-04-18 15:12:20|444.65|442.25|445.47|443.07|445.47|443.07|444.65|442.25|0
1650294750000|2022-04-18 15:12:30|445.26|442.86|445.57|443.17|445.57|443.17|445.06|442.66|0
1650294760000|2022-04-18 15:12:40|445.47|443.07|445.47|443.07|445.47|443.07|445.06|442.66|0
1650294770000|2022-04-18 15:12:50|445.88|443.48|445.47|443.07|445.88|443.48|445.47|443.07|0
1650294780000|2022-04-18 15:13:00|445.67|443.27|445.26|442.86|445.88|443.48|445.26|442.86|0
1650294790000|2022-04-18 15:13:10|445.67|443.27|445.26|442.86|445.88|443.48|445.26|442.86|0
1650294800000|2022-04-18 15:13:20|445.06|442.66|445.06|442.66|445.26|442.86|445.06|442.66|0
1650294810000|2022-04-18 15:13:30|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1650294820000|2022-04-18 15:13:40|444.44|442.04|444.44|442.04|444.44|442.04|444.44|442.04|0
1650294830000|2022-04-18 15:13:50|444.85|442.45|445.06|442.66|445.06|442.66|444.85|442.45|0
1650294840000|2022-04-18 15:14:00|445.26|442.86|445.67|443.27|445.67|443.27|445.26|442.86|0
1650294850000|2022-04-18 15:14:10|445.88|443.48|445.67|443.27|445.88|443.48|445.67|443.27|0
1650294860000|2022-04-18 15:14:20|445.77|443.37|445.67|443.27|445.77|443.37|445.47|443.07|0
1650294870000|2022-04-18 15:14:30|445.47|443.07|445.06|442.66|445.67|443.27|445.06|442.66|0
1650294880000|2022-04-18 15:14:40|444.85|442.45|444.65|442.25|445.06|442.66|444.65|442.25|0
1650294890000|2022-04-18 15:14:50|444.85|442.45|444.44|442.04|444.85|442.45|444.44|442.04|0
1650294900000|2022-04-18 15:15:00|444.24|441.84|443.62|441.22|444.24|441.84|443.62|441.22|0
1650294910000|2022-04-18 15:15:10|444.03|441.63|444.65|442.25|444.85|442.45|444.03|441.63|0
1650294920000|2022-04-18 15:15:20|444.85|442.45|443.62|441.22|444.85|442.45|443.62|441.22|0
1650294930000|2022-04-18 15:15:30|443.42|441.02|443.42|441.02|443.42|441.02|443.01|440.61|0
1650294940000|2022-04-18 15:15:40|443.11|440.71|442.6|440.2|443.11|440.71|442.6|440.2|0
1650294950000|2022-04-18 15:15:50|442.8|440.4|442.8|440.4|442.8|440.4|442.6|440.2|0
1650294960000|2022-04-18 15:16:00|442.6|440.2|442.19|439.79|442.6|440.2|442.19|439.79|0
1650294970000|2022-04-18 15:16:10|441.98|439.58|441.78|439.38|441.98|439.58|441.78|439.38|0
1650294980000|2022-04-18 15:16:20|441.58|439.18|441.98|439.58|441.98|439.58|441.58|439.18|0
1650294990000|2022-04-18 15:16:30|441.78|439.38|441.78|439.38|441.98|439.58|441.78|439.38|0
1650295000000|2022-04-18 15:16:40|442.19|439.79|442.19|439.79|442.19|439.79|441.98|439.58|0
1650295010000|2022-04-18 15:16:50|442.08|439.68|442.6|440.2|442.6|440.2|442.08|439.68|0
1650295020000|2022-04-18 15:17:00|442.19|439.79|441.57|439.17|442.19|439.79|441.57|439.17|0
1650295030000|2022-04-18 15:17:10|441.78|439.38|441.57|439.17|441.78|439.38|441.57|439.17|0
1650295040000|2022-04-18 15:17:20|441.78|439.38|441.78|439.38|441.78|439.38|441.57|439.17|0
1650295050000|2022-04-18 15:17:30|441.57|439.17|440.76|438.36|441.57|439.17|440.76|438.36|0
1650295060000|2022-04-18 15:17:40|441.17|438.77|440.76|438.36|441.17|438.77|440.76|438.36|0
1650295070000|2022-04-18 15:17:50|440.96|438.56|440.76|438.36|440.96|438.56|440.55|438.15|0
1650295080000|2022-04-18 15:18:00|440.35|437.95|440.35|437.95|440.35|437.95|440.35|437.95|0
1650295090000|2022-04-18 15:18:10|440.55|438.15|440.55|438.15|440.55|438.15|440.35|437.95|0
1650295100000|2022-04-18 15:18:20|440.35|437.95|440.76|438.36|440.76|438.36|440.35|437.95|0
1650295110000|2022-04-18 15:18:30|440.55|438.15|440.55|438.15|440.55|438.15|440.35|437.95|0
1650295120000|2022-04-18 15:18:40|440.76|438.36|440.35|437.95|440.76|438.36|440.35|437.95|0
1650295130000|2022-04-18 15:18:50|439.94|437.54|440.55|438.15|440.55|438.15|439.53|437.13|0
1650295140000|2022-04-18 15:19:00|440.76|438.36|440.45|438.05|440.96|438.56|440.45|438.05|0
1650295150000|2022-04-18 15:19:10|440.55|438.15|440.35|437.95|440.76|438.36|440.35|437.95|0
1650295160000|2022-04-18 15:19:20|440.55|438.15|440.55|438.15|440.76|438.36|440.55|438.15|0
1650295170000|2022-04-18 15:19:30|440.76|438.36|441.16|438.76|441.16|438.76|440.76|438.36|0
1650295180000|2022-04-18 15:19:40|440.96|438.56|440.96|438.56|441.16|438.76|440.96|438.56|0
1650295190000|2022-04-18 15:19:50|440.76|438.36|440.76|438.36|440.96|438.56|440.76|438.36|0
1650295200000|2022-04-18 15:20:00|440.96|438.56|441.16|438.76|441.16|438.76|440.96|438.56|0
1650295210000|2022-04-18 15:20:10|440.96|438.56|440.96|438.56|441.16|438.76|440.76|438.36|0
1650295220000|2022-04-18 15:20:20|441.16|438.76|441.78|439.38|441.78|439.38|441.16|438.76|0
1650295230000|2022-04-18 15:20:30|441.57|439.17|441.37|438.97|441.57|439.17|441.16|438.76|0
1650295240000|2022-04-18 15:20:40|440.96|438.56|440.96|438.56|440.96|438.56|440.75|438.35|0
1650295250000|2022-04-18 15:20:50|440.85|438.45|440.35|437.95|440.85|438.45|440.35|437.95|0
1650295260000|2022-04-18 15:21:00|439.73|437.33|439.12|436.72|439.73|437.33|439.12|436.72|0
1650295270000|2022-04-18 15:21:10|439.33|436.93|439.73|437.33|439.73|437.33|439.33|436.93|0
1650295280000|2022-04-18 15:21:20|439.33|436.93|439.53|437.13|439.53|437.13|439.12|436.72|0
1650295290000|2022-04-18 15:21:30|439.94|437.54|439.73|437.33|440.14|437.74|439.73|437.33|0
1650295300000|2022-04-18 15:21:40|439.53|437.13|439.53|437.13|439.53|437.13|439.33|436.93|0
1650295310000|2022-04-18 15:21:50|439.73|437.33|440.04|437.64|440.04|437.64|439.73|437.33|0
1650295320000|2022-04-18 15:22:00|439.53|437.13|438.71|436.31|439.53|437.13|438.71|436.31|0
1650295330000|2022-04-18 15:22:10|438.92|436.52|438.1|435.7|438.92|436.52|438.1|435.7|0
1650295340000|2022-04-18 15:22:20|438.31|435.91|438.92|436.52|438.92|436.52|438.31|435.91|0
1650295350000|2022-04-18 15:22:30|438.71|436.31|438.51|436.11|438.71|436.31|438.51|436.11|0
1650295360000|2022-04-18 15:22:40|438.1|435.7|437.9|435.5|438.1|435.7|437.9|435.5|0
1650295370000|2022-04-18 15:22:50|438.1|435.7|438.51|436.11|438.51|436.11|438.1|435.7|0
1650295380000|2022-04-18 15:23:00|438.3|435.9|438.3|435.9|438.71|436.31|438.3|435.9|0
1650295390000|2022-04-18 15:23:10|438.1|435.7|438.51|436.11|438.71|436.31|438.1|435.7|0
1650295400000|2022-04-18 15:23:20|438.71|436.31|438.71|436.31|438.92|436.52|438.71|436.31|0
1650295410000|2022-04-18 15:23:30|438.92|436.52|438.51|436.11|439.12|436.72|438.51|436.11|0
1650295420000|2022-04-18 15:23:40|438.1|435.7|437.69|435.29|438.1|435.7|437.69|435.29|0
1650295430000|2022-04-18 15:23:50|437.9|435.5|438.1|435.7|438.2|435.8|437.9|435.5|0
1650295440000|2022-04-18 15:24:00|437.69|435.29|435.66|433.26|437.69|435.29|435.66|433.26|0
1650295450000|2022-04-18 15:24:10|435.45|433.05|435.86|433.46|435.86|433.46|435.25|432.85|0
1650295460000|2022-04-18 15:24:20|435.45|433.05|435.25|432.85|435.66|433.26|435.25|432.85|0
1650295470000|2022-04-18 15:24:30|435.05|432.65|435.45|433.05|435.45|433.05|435.05|432.65|0
1650295480000|2022-04-18 15:24:40|435.86|433.46|436.27|433.87|436.27|433.87|435.86|433.46|0
1650295490000|2022-04-18 15:24:50|435.86|433.46|435.25|432.85|435.86|433.46|435.25|432.85|0
1650295500000|2022-04-18 15:25:00|434.84|432.44|434.53|432.13|434.84|432.44|434.44|432.04|0
1650295510000|2022-04-18 15:25:10|435.05|432.65|434.84|432.44|435.25|432.85|434.84|432.44|0
1650295520000|2022-04-18 15:25:20|435.25|432.85|435.25|432.85|435.25|432.85|435.05|432.65|0
1650295530000|2022-04-18 15:25:30|435.45|433.05|435.66|433.26|435.66|433.26|435.45|433.05|0
1650295540000|2022-04-18 15:25:40|435.86|433.46|435.86|433.46|435.86|433.46|435.75|433.35|0
1650295550000|2022-04-18 15:25:50|435.66|433.26|435.66|433.26|435.96|433.56|435.66|433.26|0
1650295560000|2022-04-18 15:26:00|435.45|433.05|435.55|433.15|435.55|433.15|435.45|433.05|0
1650295570000|2022-04-18 15:26:10|435.45|433.05|434.64|432.24|435.45|433.05|434.64|432.24|0
1650295580000|2022-04-18 15:26:20|434.84|432.44|435.05|432.65|435.25|432.85|434.64|432.24|0
1650295590000|2022-04-18 15:26:30|435.25|432.85|435.14|432.74|435.25|432.85|435.14|432.74|0
1650295600000|2022-04-18 15:26:40|435.25|432.85|434.64|432.24|435.25|432.85|434.64|432.24|0
1650295610000|2022-04-18 15:26:50|434.44|432.04|435.05|432.65|435.05|432.65|434.44|432.04|0
1650295620000|2022-04-18 15:27:00|434.64|432.24|435.39|432.99|435.49|433.09|434.64|432.24|0
1650295630000|2022-04-18 15:27:10|435.69|433.29|434.25|431.85|435.69|433.29|434.15|431.75|0
1650295640000|2022-04-18 15:27:20|434.15|431.75|433.95|431.55|434.36|431.96|433.95|431.55|0
1650295650000|2022-04-18 15:27:30|434.36|431.96|433.47|431.07|434.36|431.96|433.47|431.07|0
1650295660000|2022-04-18 15:27:40|433.27|430.87|432.86|430.46|433.27|430.87|432.86|430.46|0
1650295670000|2022-04-18 15:27:50|432.66|430.26|432.66|430.26|432.86|430.46|432.66|430.26|0
1650295680000|2022-04-18 15:28:00|432.25|429.85|432.25|429.85|432.46|430.06|432.25|429.85|0
1650295690000|2022-04-18 15:28:10|432.46|430.06|432.25|429.85|432.46|430.06|432.25|429.85|0
1650295700000|2022-04-18 15:28:20|432.46|430.06|432.25|429.85|432.66|430.26|432.25|429.85|0
1650295710000|2022-04-18 15:28:30|432.46|430.06|432.66|430.26|432.86|430.46|432.46|430.06|0
1650295720000|2022-04-18 15:28:40|432.86|430.46|432.86|430.46|433.07|430.67|432.86|430.46|0
1650295730000|2022-04-18 15:28:50|433.07|430.67|433.47|431.07|433.67|431.27|433.07|430.67|0
1650295740000|2022-04-18 15:29:00|433.67|431.27|433.77|431.37|433.88|431.48|433.67|431.27|0
1650295750000|2022-04-18 15:29:10|433.88|431.48|433.88|431.48|433.88|431.48|433.67|431.27|0
1650295760000|2022-04-18 15:29:20|434.08|431.68|434.49|432.09|434.49|432.09|434.08|431.68|0
1650295770000|2022-04-18 15:29:30|434.69|432.29|435.1|432.7|435.1|432.7|434.69|432.29|0
1650295780000|2022-04-18 15:29:40|434.89|432.49|434.49|432.09|435.1|432.7|434.28|431.88|0
1650295790000|2022-04-18 15:29:50|434.69|432.29|434.28|431.88|434.69|432.29|434.28|431.88|0
1650295800000|2022-04-18 15:30:00|434.08|431.68|434.49|432.09|434.49|432.09|433.67|431.27|0
1650295810000|2022-04-18 15:30:10|434.69|432.29|434.08|431.68|434.89|432.49|434.08|431.68|0
1650295820000|2022-04-18 15:30:20|434.28|431.88|434.08|431.68|434.28|431.88|434.08|431.68|0
1650295830000|2022-04-18 15:30:30|434.49|432.09|434.08|431.68|434.49|432.09|433.88|431.48|0
1650295840000|2022-04-18 15:30:40|433.88|431.48|434.08|431.68|434.08|431.68|433.88|431.48|0
1650295850000|2022-04-18 15:30:50|434.28|431.88|434.69|432.29|434.69|432.29|434.28|431.88|0
1650295860000|2022-04-18 15:31:00|434.49|432.09|434.28|431.88|434.49|432.09|434.08|431.68|0
1650295870000|2022-04-18 15:31:10|434.08|431.68|434.28|431.88|434.28|431.88|434.08|431.68|0
1650295880000|2022-04-18 15:31:20|434.49|432.09|434.49|432.09|434.69|432.29|434.49|432.09|0
1650295890000|2022-04-18 15:31:30|434.69|432.29|434.28|431.88|434.89|432.49|434.28|431.88|0
1650295900000|2022-04-18 15:31:40|434.08|431.68|434.49|432.09|434.49|432.09|434.08|431.68|0
1650295910000|2022-04-18 15:31:50|434.69|432.29|434.08|431.68|434.69|432.29|434.08|431.68|0
1650295920000|2022-04-18 15:32:00|434.28|431.88|434.08|431.68|434.49|432.09|434.08|431.68|0
1650295930000|2022-04-18 15:32:10|433.67|431.27|433.27|430.87|433.67|431.27|433.27|430.87|0
1650295940000|2022-04-18 15:32:20|433.67|431.27|433.67|431.27|434.08|431.68|433.67|431.27|0
1650295950000|2022-04-18 15:32:30|434.08|431.68|434.08|431.68|434.28|431.88|434.08|431.68|0
1650295960000|2022-04-18 15:32:40|433.67|431.27|433.27|430.87|433.67|431.27|433.27|430.87|0
1650295970000|2022-04-18 15:32:50|433.06|430.66|433.27|430.87|433.47|431.07|433.06|430.66|0
1650295980000|2022-04-18 15:33:00|432.25|429.85|431.84|429.44|432.25|429.85|431.84|429.44|0
1650295990000|2022-04-18 15:33:10|432.05|429.65|432.05|429.65|432.14|429.74|432.05|429.65|0
1650296000000|2022-04-18 15:33:20|432.25|429.85|432.05|429.65|432.25|429.85|432.05|429.65|0
1650296010000|2022-04-18 15:33:30|431.94|429.54|431.54|429.14|431.94|429.54|431.54|429.14|0
1650296020000|2022-04-18 15:33:40|431.64|429.24|431.64|429.24|431.64|429.24|431.54|429.14|0
1650296030000|2022-04-18 15:33:50|431.23|428.83|431.44|429.04|431.44|429.04|431.23|428.83|0
1650296040000|2022-04-18 15:34:00|431.23|428.83|431.23|428.83|431.44|429.04|431.23|428.83|0
1650296050000|2022-04-18 15:34:10|431.44|429.04|431.84|429.44|431.84|429.44|431.44|429.04|0
1650296060000|2022-04-18 15:34:20|432.05|429.65|432.05|429.65|432.05|429.65|431.64|429.24|0
1650296070000|2022-04-18 15:34:30|432.25|429.85|432.45|430.05|432.45|430.05|432.25|429.85|0
1650296080000|2022-04-18 15:34:40|432.86|430.46|432.45|430.05|432.86|430.46|432.45|430.05|0
1650296090000|2022-04-18 15:34:50|432.65|430.25|432.65|430.25|432.65|430.25|432.45|430.05|0
1650296100000|2022-04-18 15:35:00|432.86|430.46|432.25|429.85|433.06|430.66|432.25|429.85|0
1650296110000|2022-04-18 15:35:10|432.45|430.05|431.84|429.44|432.65|430.25|431.84|429.44|0
1650296120000|2022-04-18 15:35:20|432.05|429.65|431.84|429.44|432.25|429.85|431.84|429.44|0
1650296130000|2022-04-18 15:35:30|432.05|429.65|432.25|429.85|432.25|429.85|432.04|429.64|0
1650296140000|2022-04-18 15:35:40|432.65|430.25|432.45|430.05|432.86|430.46|432.45|430.05|0
1650296150000|2022-04-18 15:35:50|432.25|429.85|432.04|429.64|432.25|429.85|432.04|429.64|0
1650296160000|2022-04-18 15:36:00|432.45|430.05|432.25|429.85|432.45|430.05|432.25|429.85|0
1650296170000|2022-04-18 15:36:10|432.14|429.74|432.25|429.85|432.45|430.05|432.14|429.74|0
1650296180000|2022-04-18 15:36:20|432.04|429.64|431.53|429.13|432.04|429.64|431.53|429.13|0
1650296190000|2022-04-18 15:36:30|431.84|429.44|431.23|428.83|431.84|429.44|431.23|428.83|0
1650296200000|2022-04-18 15:36:40|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1650296210000|2022-04-18 15:36:50|431.44|429.04|431.64|429.24|431.64|429.24|431.23|428.83|0
1650296220000|2022-04-18 15:37:00|431.44|429.04|431.44|429.04|431.44|429.04|431.44|429.04|0
1650296230000|2022-04-18 15:37:10|431.64|429.24|431.84|429.44|431.84|429.44|431.64|429.24|0
1650296240000|2022-04-18 15:37:20|432.04|429.64|431.84|429.44|432.04|429.64|431.84|429.44|0
1650296250000|2022-04-18 15:37:30|432.04|429.64|431.84|429.44|432.04|429.64|431.84|429.44|0
1650296260000|2022-04-18 15:37:40|431.23|428.83|431.23|428.83|431.43|429.03|431.23|428.83|0
1650296270000|2022-04-18 15:37:50|431.43|429.03|431.33|428.93|431.43|429.03|431.23|428.83|0
1650296280000|2022-04-18 15:38:00|431.03|428.63|430.62|428.22|431.23|428.83|430.62|428.22|0
1650296290000|2022-04-18 15:38:10|430.42|428.02|430.62|428.22|430.62|428.22|430.42|428.02|0
1650296300000|2022-04-18 15:38:20|430.83|428.43|430.62|428.22|430.83|428.43|430.22|427.82|0
1650296310000|2022-04-18 15:38:30|430.83|428.43|430.83|428.43|430.83|428.43|430.62|428.22|0
1650296320000|2022-04-18 15:38:40|430.62|428.22|431.03|428.63|431.03|428.63|430.62|428.22|0
1650296330000|2022-04-18 15:38:50|431.23|428.83|431.23|428.83|431.23|428.83|431.03|428.63|0
1650296340000|2022-04-18 15:39:00|431.43|429.03|430.83|428.43|431.43|429.03|430.83|428.43|0
1650296350000|2022-04-18 15:39:10|430.62|428.22|430.62|428.22|430.83|428.43|430.62|428.22|0
1650296360000|2022-04-18 15:39:20|430.42|428.02|429.41|427.01|430.42|428.02|429.41|427.01|0
1650296370000|2022-04-18 15:39:30|429.2|426.8|429.81|427.41|429.81|427.41|429|426.6|0
1650296380000|2022-04-18 15:39:40|430.01|427.61|430.01|427.61|430.22|427.82|430.01|427.61|0
1650296390000|2022-04-18 15:39:50|430.22|427.82|430.01|427.61|430.22|427.82|430.01|427.61|0
1650296400000|2022-04-18 15:40:00|429.81|427.41|429.41|427.01|429.81|427.41|429.41|427.01|0
1650296410000|2022-04-18 15:40:10|429.2|426.8|429.41|427.01|429.41|427.01|428.6|426.2|0
1650296420000|2022-04-18 15:40:20|429.2|426.8|428.6|426.2|429.2|426.8|428.6|426.2|0
1650296430000|2022-04-18 15:40:30|428.8|426.4|428.8|426.4|428.8|426.4|428.8|426.4|0
1650296440000|2022-04-18 15:40:40|429|426.6|428.6|426.2|429|426.6|428.6|426.2|0
1650296450000|2022-04-18 15:40:50|428.39|425.99|428.6|426.2|428.6|426.2|428.39|425.99|0
1650296460000|2022-04-18 15:41:00|428.8|426.4|429.2|426.8|429.2|426.8|428.8|426.4|0
1650296470000|2022-04-18 15:41:10|429.41|427.01|429.41|427.01|429.41|427.01|429.2|426.8|0
1650296480000|2022-04-18 15:41:20|429.81|427.41|429.81|427.41|429.81|427.41|429.61|427.21|0
1650296490000|2022-04-18 15:41:30|429.61|427.21|430.22|427.82|430.22|427.82|429.61|427.21|0
1650296500000|2022-04-18 15:41:40|429.81|427.41|429.2|426.8|429.81|427.41|429.2|426.8|0
1650296510000|2022-04-18 15:41:50|429.4|427|430.01|427.61|430.01|427.61|429.4|427|0
1650296520000|2022-04-18 15:42:00|429.81|427.41|430.01|427.61|430.01|427.61|429.81|427.41|0
1650296530000|2022-04-18 15:42:10|430.21|427.81|430.42|428.02|430.42|428.02|429.61|427.21|0
1650296540000|2022-04-18 15:42:20|430.21|427.81|430.21|427.81|430.21|427.81|430.21|427.81|0
1650296550000|2022-04-18 15:42:30|430.62|428.22|431.03|428.63|431.03|428.63|430.62|428.22|0
1650296560000|2022-04-18 15:42:40|431.23|428.83|431.03|428.63|431.23|428.83|431.03|428.63|0
1650296570000|2022-04-18 15:42:50|430.82|428.42|430.82|428.42|431.03|428.63|430.82|428.42|0
1650296580000|2022-04-18 15:43:00|431.03|428.63|431.03|428.63|431.03|428.63|430.82|428.42|0
1650296590000|2022-04-18 15:43:10|430.82|428.42|430.82|428.42|431.02|428.62|430.82|428.42|0
1650296600000|2022-04-18 15:43:20|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1650296610000|2022-04-18 15:43:30|430.42|428.02|430.62|428.22|430.62|428.22|430.42|428.02|0
1650296620000|2022-04-18 15:43:40|430.82|428.42|431.02|428.62|431.02|428.62|430.82|428.42|0
1650296630000|2022-04-18 15:43:50|431.23|428.83|431.43|429.03|431.43|429.03|431.23|428.83|0
1650296640000|2022-04-18 15:44:00|431.23|428.83|430.82|428.42|431.23|428.83|430.82|428.42|0
1650296650000|2022-04-18 15:44:10|430.72|428.32|430.62|428.22|430.72|428.32|430.62|428.22|0
1650296660000|2022-04-18 15:44:20|431.02|428.62|431.02|428.62|431.12|428.72|431.02|428.62|0
1650296670000|2022-04-18 15:44:30|431.23|428.83|431.23|428.83|431.23|428.83|431.02|428.62|0
1650296680000|2022-04-18 15:44:40|431.02|428.62|431.02|428.62|431.23|428.83|431.02|428.62|0
1650296690000|2022-04-18 15:44:50|430.82|428.42|430.62|428.22|430.82|428.42|430.62|428.22|0
1650296700000|2022-04-18 15:45:00|430.82|428.42|430.82|428.42|430.82|428.42|430.21|427.81|0
1650296710000|2022-04-18 15:45:10|430.62|428.22|430.82|428.42|430.82|428.42|430.62|428.22|0
1650296720000|2022-04-18 15:45:20|430.62|428.22|430.21|427.81|430.62|428.22|430.21|427.81|0
1650296730000|2022-04-18 15:45:30|430.01|427.61|430.41|428.01|430.51|428.11|430.01|427.61|0
1650296740000|2022-04-18 15:45:40|430.62|428.22|430.41|428.01|430.62|428.22|430.41|428.01|0
1650296750000|2022-04-18 15:45:50|430.21|427.81|430.62|428.22|430.62|428.22|430.21|427.81|0
1650296760000|2022-04-18 15:46:00|430.31|427.91|430.01|427.61|430.41|428.01|430.01|427.61|0
1650296770000|2022-04-18 15:46:10|429.81|427.41|430.41|428.01|430.41|428.01|429.81|427.41|0
1650296790000|2022-04-18 15:46:30|430.62|428.22|430.82|428.42|430.82|428.42|430.62|428.22|0
1650296800000|2022-04-18 15:46:40|430.21|427.81|430.21|427.81|430.41|428.01|430.21|427.81|0
1650296810000|2022-04-18 15:46:50|430.41|428.01|430.21|427.81|430.41|428.01|430.21|427.81|0
1650296820000|2022-04-18 15:47:00|429.6|427.2|429.2|426.8|429.81|427.41|429.2|426.8|0
1650296830000|2022-04-18 15:47:10|429.4|427|429.81|427.41|429.81|427.41|429.4|427|0
1650296840000|2022-04-18 15:47:20|429.6|427.2|429.4|427|429.6|427.2|429.4|427|0
1650296850000|2022-04-18 15:47:30|429.2|426.8|429|426.6|429.2|426.8|429|426.6|0
1650296860000|2022-04-18 15:47:40|428.79|426.39|428.59|426.19|428.79|426.39|428.59|426.19|0
1650296870000|2022-04-18 15:47:50|429|426.6|428.79|426.39|429|426.6|428.79|426.39|0
1650296880000|2022-04-18 15:48:00|429|426.6|428.69|426.29|429|426.6|428.69|426.29|0
1650296890000|2022-04-18 15:48:10|429|426.6|427.78|425.38|429.2|426.8|427.78|425.38|0
1650296900000|2022-04-18 15:48:20|427.17|424.77|427.38|424.98|427.38|424.98|426.97|424.57|0
1650296910000|2022-04-18 15:48:30|427.17|424.77|426.77|424.37|427.17|424.77|426.77|424.37|0
1650296920000|2022-04-18 15:48:40|426.57|424.17|426.97|424.57|426.97|424.57|426.57|424.17|0
1650296930000|2022-04-18 15:48:50|426.57|424.17|426.57|424.17|426.57|424.17|426.57|424.17|0
1650296940000|2022-04-18 15:49:00|426.46|424.06|426.37|423.97|426.77|424.37|426.37|423.97|0
1650296950000|2022-04-18 15:49:10|426.16|423.76|426.06|423.66|426.16|423.76|425.96|423.56|0
1650296960000|2022-04-18 15:49:20|426.37|423.97|425.96|423.56|426.37|423.97|425.76|423.36|0
1650296970000|2022-04-18 15:49:30|425.76|423.36|426.16|423.76|426.16|423.76|425.76|423.36|0
1650296980000|2022-04-18 15:49:40|426.37|423.97|426.37|423.97|426.37|423.97|426.37|423.97|0
1650296990000|2022-04-18 15:49:50|426.16|423.76|425.96|423.56|426.16|423.76|425.96|423.56|0
1650297000000|2022-04-18 15:50:00|426.16|423.76|425.56|423.16|426.16|423.76|425.56|423.16|0
1650297010000|2022-04-18 15:50:10|425.76|423.36|426.16|423.76|426.16|423.76|425.76|423.36|0
1650297020000|2022-04-18 15:50:20|425.96|423.56|426.16|423.76|426.16|423.76|425.96|423.56|0
1650297030000|2022-04-18 15:50:30|426.37|423.97|426.36|423.96|426.57|424.17|426.36|423.96|0
1650297040000|2022-04-18 15:50:40|425.96|423.56|425.76|423.36|426.16|423.76|425.76|423.36|0
1650297050000|2022-04-18 15:50:50|425.96|423.56|426.57|424.17|426.57|424.17|425.96|423.56|0
1650297060000|2022-04-18 15:51:00|426.77|424.37|426.57|424.17|426.77|424.37|426.57|424.17|0
1650297070000|2022-04-18 15:51:10|426.36|423.96|426.97|424.57|426.97|424.57|426.36|423.96|0
1650297080000|2022-04-18 15:51:20|426.77|424.37|426.77|424.37|426.77|424.37|426.77|424.37|0
1650297090000|2022-04-18 15:51:30|426.97|424.57|426.77|424.37|427.17|424.77|426.77|424.37|0
1650297100000|2022-04-18 15:51:40|426.87|424.47|427.37|424.97|427.37|424.97|426.87|424.47|0
1650297110000|2022-04-18 15:51:50|427.17|424.77|426.97|424.57|427.27|424.87|426.97|424.57|0
1650297120000|2022-04-18 15:52:00|427.37|424.97|427.37|424.97|427.58|425.18|427.37|424.97|0
1650297130000|2022-04-18 15:52:10|427.58|425.18|427.58|425.18|427.78|425.38|427.58|425.18|0
1650297140000|2022-04-18 15:52:20|427.78|425.38|427.78|425.38|427.98|425.58|427.78|425.38|0
1650297150000|2022-04-18 15:52:30|427.58|425.18|428.18|425.78|428.18|425.78|427.58|425.18|0
1650297160000|2022-04-18 15:52:40|428.59|426.19|428.99|426.59|429.19|426.79|428.59|426.19|0
1650297170000|2022-04-18 15:52:50|429.19|426.79|429.19|426.79|429.19|426.79|429.19|426.79|0
1650297180000|2022-04-18 15:53:00|429.4|427|429.4|427|429.6|427.2|429.4|427|0
1650297190000|2022-04-18 15:53:10|429.19|426.79|429.4|427|429.4|427|428.99|426.59|0
1650297200000|2022-04-18 15:53:20|429.19|426.79|429.4|427|429.4|427|429.19|426.79|0
1650297210000|2022-04-18 15:53:30|429.6|427.2|429.6|427.2|429.6|427.2|429.4|427|0
1650297220000|2022-04-18 15:53:40|429.4|427|429.4|427|429.6|427.2|429.4|427|0
1650297230000|2022-04-18 15:53:50|429.19|426.79|428.59|426.19|429.19|426.79|428.59|426.19|0
1650297240000|2022-04-18 15:54:00|428.79|426.39|428.38|425.98|428.79|426.39|428.38|425.98|0
1650297250000|2022-04-18 15:54:10|428.59|426.19|428.59|426.19|428.59|426.19|428.38|425.98|0
1650297260000|2022-04-18 15:54:20|428.79|426.39|428.79|426.39|428.99|426.59|428.79|426.39|0
1650297270000|2022-04-18 15:54:30|428.99|426.59|428.79|426.39|428.99|426.59|428.79|426.39|0
1650297280000|2022-04-18 15:54:40|428.99|426.59|429.19|426.79|429.19|426.79|428.99|426.59|0
1650297290000|2022-04-18 15:54:50|429.4|427|429.6|427.2|429.6|427.2|429.4|427|0
1650297300000|2022-04-18 15:55:00|429.29|426.89|430.61|428.21|430.61|428.21|429.29|426.89|0
1650297310000|2022-04-18 15:55:10|430.41|428.01|430.21|427.81|430.41|428.01|430.21|427.81|0
1650297320000|2022-04-18 15:55:20|430|427.6|430|427.6|430.41|428.01|430|427.6|0
1650297330000|2022-04-18 15:55:30|430.2|427.8|429.29|426.89|430.2|427.8|429.29|426.89|0
1650297340000|2022-04-18 15:55:40|429.19|426.79|429.19|426.79|429.19|426.79|429.19|426.79|0
1650297350000|2022-04-18 15:55:50|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1650297360000|2022-04-18 15:56:00|429.19|426.79|429.6|427.2|429.6|427.2|429.19|426.79|0
1650297370000|2022-04-18 15:56:10|429.39|426.99|429.8|427.4|429.8|427.4|429.39|426.99|0
1650297380000|2022-04-18 15:56:20|430|427.6|430.41|428.01|430.41|428.01|430|427.6|0
1650297390000|2022-04-18 15:56:30|430.61|428.21|430.41|428.01|430.61|428.21|430.41|428.01|0
1650297400000|2022-04-18 15:56:40|430.2|427.8|430.2|427.8|430.2|427.8|430.2|427.8|0
1650297410000|2022-04-18 15:56:50|430.41|428.01|430.61|428.21|430.61|428.21|430.41|428.01|0
1650297420000|2022-04-18 15:57:00|430.71|428.31|430.81|428.41|430.81|428.41|430.61|428.21|0
1650297430000|2022-04-18 15:57:10|431.01|428.61|430.81|428.41|431.01|428.61|430.81|428.41|0
1650297440000|2022-04-18 15:57:20|431.22|428.82|431.83|429.43|431.83|429.43|431.22|428.82|0
1650297450000|2022-04-18 15:57:30|432.03|429.63|431.83|429.43|432.03|429.63|431.62|429.22|0
1650297460000|2022-04-18 15:57:40|431.62|429.22|431.62|429.22|431.62|429.22|431.62|429.22|0
1650297470000|2022-04-18 15:57:50|431.83|429.43|431.42|429.02|431.83|429.43|431.42|429.02|0
1650297480000|2022-04-18 15:58:00|431.83|429.43|431.22|428.82|431.83|429.43|431.22|428.82|0
1650297490000|2022-04-18 15:58:10|431.01|428.61|431.22|428.82|431.42|429.02|431.01|428.61|0
1650297500000|2022-04-18 15:58:20|431.42|429.02|431.42|429.02|431.42|429.02|431.42|429.02|0
1650297510000|2022-04-18 15:58:30|431.62|429.22|431.62|429.22|431.62|429.22|431.42|429.02|0
1650297520000|2022-04-18 15:58:40|432.03|429.63|432.43|430.03|432.43|430.03|432.03|429.63|0
1650297530000|2022-04-18 15:58:50|432.03|429.63|432.03|429.63|432.23|429.83|432.03|429.63|0
1650297540000|2022-04-18 15:59:00|432.23|429.83|432.64|430.24|432.64|430.24|432.23|429.83|0
1650297550000|2022-04-18 15:59:10|432.43|430.03|432.84|430.44|432.84|430.44|432.43|430.03|0
1650297560000|2022-04-18 15:59:20|432.64|430.24|432.64|430.24|432.64|430.24|432.43|430.03|0
1650297570000|2022-04-18 15:59:30|433.04|430.64|433.04|430.64|433.04|430.64|433.04|430.64|0
1650297580000|2022-04-18 15:59:40|433.25|430.85|433.25|430.85|433.25|430.85|433.04|430.64|0
1650297590000|2022-04-18 15:59:50|433.04|430.64|432.84|430.44|433.25|430.85|432.84|430.44|0
1650297600000|2022-04-18 16:00:00|432.64|430.24|432.43|430.03|432.84|430.44|432.43|430.03|0
1650297610000|2022-04-18 16:00:10|432.64|430.24|432.23|429.83|432.64|430.24|432.23|429.83|0
1650297620000|2022-04-18 16:00:20|432.84|430.44|432.43|430.03|432.84|430.44|432.43|430.03|0
1650297630000|2022-04-18 16:00:30|432.84|430.44|433.24|430.84|433.24|430.84|432.84|430.44|0
1650297640000|2022-04-18 16:00:40|433.45|431.05|432.64|430.24|433.45|431.05|432.64|430.24|0
1650297650000|2022-04-18 16:00:50|432.43|430.03|432.03|429.63|432.43|430.03|432.03|429.63|0
1650297660000|2022-04-18 16:01:00|432.23|429.83|431.62|429.22|432.23|429.83|431.62|429.22|0
1650297670000|2022-04-18 16:01:10|432.03|429.63|432.03|429.63|432.03|429.63|431.82|429.42|0
1650297680000|2022-04-18 16:01:20|431.82|429.42|432.03|429.63|432.03|429.63|431.82|429.42|0
1650297690000|2022-04-18 16:01:30|431.82|429.42|432.03|429.63|432.03|429.63|431.82|429.42|0
1650297700000|2022-04-18 16:01:40|432.23|429.83|431.62|429.22|432.23|429.83|431.42|429.02|0
1650297710000|2022-04-18 16:01:50|431.82|429.42|432.03|429.63|432.03|429.63|431.72|429.32|0
1650297720000|2022-04-18 16:02:00|431.82|429.42|431.42|429.02|431.82|429.42|431.42|429.02|0
1650297730000|2022-04-18 16:02:10|431.31|428.91|431.01|428.61|431.42|429.02|431.01|428.61|0
1650297740000|2022-04-18 16:02:20|431.21|428.81|430.81|428.41|431.21|428.81|430.81|428.41|0
1650297750000|2022-04-18 16:02:30|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1650297760000|2022-04-18 16:02:40|430.81|428.41|430.81|428.41|430.81|428.41|430.6|428.2|0
1650297770000|2022-04-18 16:02:50|431.01|428.61|431.21|428.81|431.21|428.81|431.01|428.61|0
1650297780000|2022-04-18 16:03:00|431.01|428.61|430.2|427.8|431.01|428.61|430.2|427.8|0
1650297790000|2022-04-18 16:03:10|430|427.6|430|427.6|430|427.6|429.89|427.49|0
1650297800000|2022-04-18 16:03:20|429.79|427.39|430.4|428|430.4|428|429.79|427.39|0
1650297810000|2022-04-18 16:03:30|430.6|428.2|431.01|428.61|431.01|428.61|430.6|428.2|0
1650297820000|2022-04-18 16:03:40|431.21|428.81|431.01|428.61|431.62|429.22|431.01|428.61|0
1650297830000|2022-04-18 16:03:50|430.81|428.41|430.4|428|430.81|428.41|430.4|428|0
1650297840000|2022-04-18 16:04:00|430|427.6|429.59|427.19|430|427.6|429.59|427.19|0
1650297850000|2022-04-18 16:04:10|428.98|426.58|429.39|426.99|429.39|426.99|428.98|426.58|0
1650297860000|2022-04-18 16:04:20|429.79|427.39|429.28|426.88|429.79|427.39|429.28|426.88|0
1650297870000|2022-04-18 16:04:30|429.19|426.79|429.59|427.19|429.59|427.19|429.19|426.79|0
1650297880000|2022-04-18 16:04:40|430|427.6|430.2|427.8|430.2|427.8|430|427.6|0
1650297890000|2022-04-18 16:04:50|430.4|428|430.6|428.2|430.6|428.2|430.4|428|0
1650297900000|2022-04-18 16:05:00|430.5|428.1|430.6|428.2|430.6|428.2|430.4|428|0
1650297910000|2022-04-18 16:05:10|430.2|427.8|430|427.6|430.4|428|429.79|427.39|0
1650297920000|2022-04-18 16:05:20|429.59|427.19|429.79|427.39|429.79|427.39|429.59|427.19|0
1650297930000|2022-04-18 16:05:30|429.59|427.19|429.59|427.19|429.69|427.29|429.59|427.19|0
1650297940000|2022-04-18 16:05:40|429.79|427.39|429.99|427.59|429.99|427.59|429.79|427.39|0
1650297950000|2022-04-18 16:05:50|430.09|427.69|430.2|427.8|430.2|427.8|429.99|427.59|0
1650297960000|2022-04-18 16:06:00|430.4|428|430.6|428.2|430.6|428.2|430.2|427.8|0
1650297970000|2022-04-18 16:06:10|430.5|428.1|431.01|428.61|431.01|428.61|430.5|428.1|0
1650297980000|2022-04-18 16:06:20|431.21|428.81|431.82|429.42|432.02|429.62|431.21|428.81|0
1650297990000|2022-04-18 16:06:30|431.62|429.22|431.71|429.31|431.71|429.31|431.41|429.01|0
1650298000000|2022-04-18 16:06:40|431.62|429.22|431.82|429.42|431.82|429.42|431.62|429.22|0
1650298010000|2022-04-18 16:06:50|431.62|429.22|431.62|429.22|431.82|429.42|431.62|429.22|0
1650298020000|2022-04-18 16:07:00|431.82|429.42|431.62|429.22|432.02|429.62|431.41|429.01|0
1650298030000|2022-04-18 16:07:10|432.43|430.03|432.22|429.82|432.43|430.03|432.22|429.82|0
1650298040000|2022-04-18 16:07:20|432.43|430.03|431.82|429.42|432.43|430.03|431.82|429.42|0
1650298050000|2022-04-18 16:07:30|431.62|429.22|431.62|429.22|431.62|429.22|431.62|429.22|0
1650298060000|2022-04-18 16:07:40|431.82|429.42|432.12|429.72|432.12|429.72|431.62|429.22|0
1650298070000|2022-04-18 16:07:50|431.82|429.42|431.82|429.42|432.02|429.62|431.82|429.42|0
1650298080000|2022-04-18 16:08:00|431.61|429.21|431.41|429.01|431.61|429.21|431.41|429.01|0
1650298090000|2022-04-18 16:08:10|431.61|429.21|431.21|428.81|431.61|429.21|431.21|428.81|0
1650298100000|2022-04-18 16:08:20|430.8|428.4|430.8|428.4|431.01|428.61|430.8|428.4|0
1650298110000|2022-04-18 16:08:30|431.01|428.61|430.4|428|431.01|428.61|430.4|428|0
1650298120000|2022-04-18 16:08:40|430.6|428.2|430.2|427.8|430.6|428.2|430.2|427.8|0
1650298130000|2022-04-18 16:08:50|430.4|428|430.4|428|430.6|428.2|430.4|428|0
1650298140000|2022-04-18 16:09:00|429.99|427.59|429.79|427.39|429.99|427.59|429.59|427.19|0
1650298150000|2022-04-18 16:09:10|429.99|427.59|429.79|427.39|429.99|427.59|429.79|427.39|0
1650298160000|2022-04-18 16:09:20|429.99|427.59|430.6|428.2|430.6|428.2|429.99|427.59|0
1650298170000|2022-04-18 16:09:30|430.4|428|429.79|427.39|430.4|428|429.79|427.39|0
1650298180000|2022-04-18 16:09:40|429.59|427.19|429.38|426.98|429.59|427.19|429.38|426.98|0
1650298190000|2022-04-18 16:09:50|429.18|426.78|429.08|426.68|429.38|426.98|428.98|426.58|0
1650298200000|2022-04-18 16:10:00|428.78|426.38|429.59|427.19|429.59|427.19|428.78|426.38|0
1650298210000|2022-04-18 16:10:10|428.98|426.58|428.98|426.58|429.18|426.78|428.78|426.38|0
1650298220000|2022-04-18 16:10:20|428.78|426.38|428.57|426.17|428.78|426.38|428.37|425.97|0
1650298230000|2022-04-18 16:10:30|428.37|425.97|427.97|425.57|428.47|426.07|427.97|425.57|0
1650298240000|2022-04-18 16:10:40|427.36|424.96|427.16|424.76|427.46|425.06|427.16|424.76|0
1650298250000|2022-04-18 16:10:50|426.96|424.56|426.35|423.95|426.96|424.56|426.35|423.95|0
1650298260000|2022-04-18 16:11:00|426.55|424.15|426.35|423.95|426.55|424.15|426.35|423.95|0
1650298270000|2022-04-18 16:11:10|425.74|423.34|425.54|423.14|425.74|423.34|425.14|422.74|0
1650298280000|2022-04-18 16:11:20|426.55|424.15|425.95|423.55|426.55|424.15|425.95|423.55|0
1650298290000|2022-04-18 16:11:30|425.74|423.34|425.54|423.14|425.74|423.34|425.34|422.94|0
1650298300000|2022-04-18 16:11:40|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1650298310000|2022-04-18 16:11:50|425.23|422.83|425.74|423.34|425.74|423.34|425.23|422.83|0
1650298320000|2022-04-18 16:12:00|425.94|423.54|425.74|423.34|426.15|423.75|425.74|423.34|0
1650298330000|2022-04-18 16:12:10|425.94|423.54|426.15|423.75|426.15|423.75|425.94|423.54|0
1650298340000|2022-04-18 16:12:20|426.35|423.95|426.55|424.15|426.55|424.15|426.35|423.95|0
1650298350000|2022-04-18 16:12:30|426.35|423.95|426.75|424.35|426.75|424.35|426.35|423.95|0
1650298360000|2022-04-18 16:12:40|426.95|424.55|426.95|424.55|426.95|424.55|426.95|424.55|0
1650298370000|2022-04-18 16:12:50|427.16|424.76|426.75|424.35|427.16|424.76|426.75|424.35|0
1650298380000|2022-04-18 16:13:00|426.95|424.55|426.75|424.35|426.95|424.55|426.75|424.35|0
1650298390000|2022-04-18 16:13:10|426.95|424.55|426.75|424.35|426.95|424.55|426.35|423.95|0
1650298400000|2022-04-18 16:13:20|426.95|424.55|427.16|424.76|427.16|424.76|426.95|424.55|0
1650298410000|2022-04-18 16:13:30|426.55|424.15|426.55|424.15|426.55|424.15|426.55|424.15|0
1650298420000|2022-04-18 16:13:40|426.35|423.95|426.35|423.95|426.75|424.35|426.35|423.95|0
1650298430000|2022-04-18 16:13:50|426.55|424.15|426.35|423.95|426.55|424.15|426.35|423.95|0
1650298440000|2022-04-18 16:14:00|426.44|424.04|426.35|423.95|426.55|424.15|426.35|423.95|0
1650298450000|2022-04-18 16:14:10|425.94|423.54|425.14|422.74|425.94|423.54|424.53|422.13|0
1650298460000|2022-04-18 16:14:20|425.54|423.14|425.34|422.94|425.54|423.14|425.34|422.94|0
1650298470000|2022-04-18 16:14:30|425.74|423.34|425.54|423.14|425.74|423.34|425.54|423.14|0
1650298480000|2022-04-18 16:14:40|425.74|423.34|425.54|423.14|425.74|423.34|425.34|422.94|0
1650298490000|2022-04-18 16:14:50|425.34|422.94|425.54|423.14|425.54|423.14|425.34|422.94|0
1650298500000|2022-04-18 16:15:00|425.34|422.94|425.54|423.14|425.64|423.24|425.34|422.94|0
1650298510000|2022-04-18 16:15:10|425.74|423.34|424.73|422.33|425.74|423.34|424.73|422.33|0
1650298520000|2022-04-18 16:15:20|424.53|422.13|424.33|421.93|424.63|422.23|424.33|421.93|0
1650298530000|2022-04-18 16:15:30|424.13|421.73|423.72|421.32|424.13|421.73|423.72|421.32|0
1650298540000|2022-04-18 16:15:40|423.93|421.53|423.72|421.32|423.93|421.53|423.72|421.32|0
1650298550000|2022-04-18 16:15:50|423.92|421.52|423.92|421.52|423.92|421.52|423.92|421.52|0
1650298560000|2022-04-18 16:16:00|423.72|421.32|423.72|421.32|423.72|421.32|423.72|421.32|0
1650298570000|2022-04-18 16:16:10|422.88|420.48|423.25|420.85|423.45|421.05|422.68|420.28|0
1650298580000|2022-04-18 16:16:20|423.65|421.25|425.14|422.74|425.14|422.74|423.65|421.25|0
1650298590000|2022-04-18 16:16:30|424.94|422.54|424.94|422.54|425.14|422.74|424.94|422.54|0
1650298600000|2022-04-18 16:16:40|424.74|422.34|425.34|422.94|425.34|422.94|424.74|422.34|0
1650298610000|2022-04-18 16:16:50|425.54|423.14|425.54|423.14|425.54|423.14|425.34|422.94|0
1650298620000|2022-04-18 16:17:00|425.34|422.94|424.74|422.34|425.34|422.94|424.74|422.34|0
1650298630000|2022-04-18 16:17:10|424.54|422.14|424.34|421.94|424.54|422.14|424.34|421.94|0
1650298640000|2022-04-18 16:17:20|424.54|422.14|424.13|421.73|424.54|422.14|424.13|421.73|0
1650298650000|2022-04-18 16:17:30|424.34|421.94|424.34|421.94|424.34|421.94|424.34|421.94|0
1650298660000|2022-04-18 16:17:40|424.13|421.73|424.54|422.14|424.54|422.14|424.13|421.73|0
1650298670000|2022-04-18 16:17:50|424.13|421.73|424.54|422.14|424.54|422.14|424.13|421.73|0
1650298680000|2022-04-18 16:18:00|424.34|421.94|425.14|422.74|425.14|422.74|424.34|421.94|0
1650298690000|2022-04-18 16:18:10|425.75|423.35|425.54|423.14|425.95|423.55|425.54|423.14|0
1650298700000|2022-04-18 16:18:20|425.14|422.74|424.94|422.54|425.14|422.74|424.74|422.34|0
1650298710000|2022-04-18 16:18:30|424.74|422.34|424.74|422.34|424.94|422.54|424.74|422.34|0
1650298720000|2022-04-18 16:18:40|424.83|422.43|424.13|421.73|424.83|422.43|424.13|421.73|0
1650298740000|2022-04-18 16:19:00|424.33|421.93|424.33|421.93|424.33|421.93|424.23|421.83|0
1650298750000|2022-04-18 16:19:10|424.13|421.73|424.33|421.93|424.33|421.93|424.13|421.73|0
1650298760000|2022-04-18 16:19:20|424.13|421.73|424.13|421.73|424.54|422.14|424.13|421.73|0
1650298770000|2022-04-18 16:19:30|423.93|421.53|423.73|421.33|423.93|421.53|423.73|421.33|0
1650298780000|2022-04-18 16:19:40|423.93|421.53|423.93|421.53|424.13|421.73|423.93|421.53|0
1650298790000|2022-04-18 16:19:50|424.33|421.93|424.33|421.93|424.33|421.93|424.23|421.83|0
1650298800000|2022-04-18 16:20:00|424.13|421.73|424.33|421.93|424.33|421.93|424.13|421.73|0
1650298810000|2022-04-18 16:20:10|424.74|422.34|425.14|422.74|425.14|422.74|424.74|422.34|0
1650298820000|2022-04-18 16:20:20|425.34|422.94|425.14|422.74|425.34|422.94|424.94|422.54|0
1650298830000|2022-04-18 16:20:30|424.94|422.54|425.03|422.63|425.14|422.74|424.94|422.54|0
1650298840000|2022-04-18 16:20:40|424.83|422.43|424.94|422.54|424.94|422.54|424.74|422.34|0
1650298850000|2022-04-18 16:20:50|425.03|422.63|424.94|422.54|425.03|422.63|424.94|422.54|0
1650298860000|2022-04-18 16:21:00|424.53|422.13|423.73|421.33|424.53|422.13|423.73|421.33|0
1650298880000|2022-04-18 16:21:20|424.13|421.73|424.13|421.73|424.13|421.73|423.73|421.33|0
1650298890000|2022-04-18 16:21:30|423.93|421.53|424.23|421.83|424.23|421.83|423.93|421.53|0
1650298900000|2022-04-18 16:21:40|424.13|421.73|424.13|421.73|424.13|421.73|423.93|421.53|0
1650298910000|2022-04-18 16:21:50|423.73|421.33|423.73|421.33|423.73|421.33|423.73|421.33|0
1650298920000|2022-04-18 16:22:00|423.93|421.53|423.93|421.53|423.93|421.53|423.93|421.53|0
1650298930000|2022-04-18 16:22:10|424.13|421.73|423.93|421.53|424.33|421.93|423.93|421.53|0
1650298940000|2022-04-18 16:22:20|424.13|421.73|424.13|421.73|424.13|421.73|423.73|421.33|0
1650298950000|2022-04-18 16:22:30|423.93|421.53|423.93|421.53|423.93|421.53|423.73|421.33|0
1650298960000|2022-04-18 16:22:40|424.13|421.73|424.13|421.73|424.53|422.13|424.13|421.73|0
1650298970000|2022-04-18 16:22:50|423.73|421.33|423.73|421.33|423.73|421.33|423.73|421.33|0
1650298980000|2022-04-18 16:23:00|423.93|421.53|423.93|421.53|423.93|421.53|423.93|421.53|0
1650298990000|2022-04-18 16:23:10|424.13|421.73|424.13|421.73|424.13|421.73|423.93|421.53|0
1650299000000|2022-04-18 16:23:20|423.93|421.53|423.93|421.53|423.93|421.53|423.93|421.53|0
1650299010000|2022-04-18 16:23:30|423.73|421.33|424.13|421.73|424.13|421.73|423.73|421.33|0
1650299020000|2022-04-18 16:23:40|423.93|421.53|423.73|421.33|423.93|421.53|423.73|421.33|0
1650299030000|2022-04-18 16:23:50|424.13|421.73|424.53|422.13|424.53|422.13|424.13|421.73|0
1650299040000|2022-04-18 16:24:00|424.73|422.33|424.53|422.13|424.73|422.33|424.33|421.93|0
1650299050000|2022-04-18 16:24:10|424.33|421.93|424.53|422.13|424.53|422.13|424.33|421.93|0
1650299060000|2022-04-18 16:24:20|424.13|421.73|424.43|422.03|424.73|422.33|424.13|421.73|0
1650299070000|2022-04-18 16:24:30|424.73|422.33|424.73|422.33|424.73|422.33|424.53|422.13|0
1650299080000|2022-04-18 16:24:40|424.93|422.53|425.34|422.94|425.34|422.94|424.73|422.33|0
1650299090000|2022-04-18 16:24:50|425.54|423.14|425.34|422.94|425.54|423.14|425.34|422.94|0
1650299100000|2022-04-18 16:25:00|425.54|423.14|424.93|422.53|425.54|423.14|424.93|422.53|0
1650299110000|2022-04-18 16:25:10|425.14|422.74|424.73|422.33|425.14|422.74|424.73|422.33|0
1650299120000|2022-04-18 16:25:20|424.53|422.13|424.53|422.13|424.53|422.13|424.33|421.93|0
1650299130000|2022-04-18 16:25:30|424.13|421.73|424.23|421.83|424.43|422.03|424.13|421.73|0
1650299140000|2022-04-18 16:25:40|424.33|421.93|424.73|422.33|424.73|422.33|424.33|421.93|0
1650299150000|2022-04-18 16:25:50|424.33|421.93|424.22|421.82|424.43|422.03|424.22|421.82|0
1650299160000|2022-04-18 16:26:00|424.33|421.93|423.32|420.92|424.33|421.93|423.12|420.72|0
1650299170000|2022-04-18 16:26:10|423.12|420.72|422.72|420.32|423.12|420.72|422.72|420.32|0
1650299180000|2022-04-18 16:26:20|422.92|420.52|422.72|420.32|422.92|420.52|422.72|420.32|0
1650299190000|2022-04-18 16:26:30|422.92|420.52|422.52|420.12|422.92|420.52|422.52|420.12|0
1650299200000|2022-04-18 16:26:40|422.72|420.32|423.12|420.72|423.12|420.72|422.72|420.32|0
1650299210000|2022-04-18 16:26:50|423.32|420.92|423.12|420.72|423.52|421.12|423.12|420.72|0
1650299220000|2022-04-18 16:27:00|422.92|420.52|424.13|421.73|424.13|421.73|422.92|420.52|0
1650299230000|2022-04-18 16:27:10|424.33|421.93|424.33|421.93|424.53|422.13|424.33|421.93|0
1650299240000|2022-04-18 16:27:20|424.22|421.82|423.93|421.53|424.33|421.93|423.93|421.53|0
1650299250000|2022-04-18 16:27:30|423.72|421.32|424.33|421.93|424.53|422.13|423.72|421.32|0
1650299260000|2022-04-18 16:27:40|424.53|422.13|424.53|422.13|424.73|422.33|424.53|422.13|0
1650299270000|2022-04-18 16:27:50|424.93|422.53|424.53|422.13|424.93|422.53|424.53|422.13|0
1650299280000|2022-04-18 16:28:00|423.93|421.53|423.93|421.53|423.93|421.53|423.72|421.32|0
1650299290000|2022-04-18 16:28:10|424.13|421.73|424.53|422.13|424.53|422.13|424.13|421.73|0
1650299300000|2022-04-18 16:28:20|424.33|421.93|424.53|422.13|424.53|422.13|424.33|421.93|0
1650299310000|2022-04-18 16:28:30|424.33|421.93|424.33|421.93|424.33|421.93|424.13|421.73|0
1650299320000|2022-04-18 16:28:40|424.53|422.13|424.83|422.43|424.83|422.43|424.33|421.93|0
1650299330000|2022-04-18 16:28:50|424.93|422.53|424.73|422.33|424.93|422.53|424.73|422.33|0
1650299340000|2022-04-18 16:29:00|424.33|421.93|424.13|421.73|424.53|422.13|424.13|421.73|0
1650299350000|2022-04-18 16:29:10|424.33|421.93|424.53|422.13|424.53|422.13|424.13|421.73|0
1650299360000|2022-04-18 16:29:20|424.42|422.02|424.13|421.73|424.42|422.02|423.92|421.52|0
1650299370000|2022-04-18 16:29:30|423.92|421.52|424.33|421.93|424.33|421.93|423.92|421.52|0
1650299380000|2022-04-18 16:29:40|424.53|422.13|424.53|422.13|424.53|422.13|424.53|422.13|0
1650299390000|2022-04-18 16:29:50|424.13|421.73|423.52|421.12|424.13|421.73|423.52|421.12|0
1650299400000|2022-04-18 16:30:00|423.12|420.72|424.02|421.62|424.02|421.62|423.12|420.72|0
1650299410000|2022-04-18 16:30:10|424.33|421.93|424.33|421.93|424.33|421.93|423.72|421.32|0
1650299420000|2022-04-18 16:30:20|424.53|422.13|424.73|422.33|424.73|422.33|424.53|422.13|0
1650299430000|2022-04-18 16:30:30|424.33|421.93|424.33|421.93|424.53|422.13|424.33|421.93|0
1650299440000|2022-04-18 16:30:40|424.53|422.13|424.33|421.93|424.62|422.22|424.33|421.93|0
1650299450000|2022-04-18 16:30:50|424.12|421.72|424.12|421.72|424.12|421.72|423.92|421.52|0
1650299460000|2022-04-18 16:31:00|424.53|422.13|424.12|421.72|424.53|422.13|424.12|421.72|0
1650299470000|2022-04-18 16:31:10|423.92|421.52|424.12|421.72|424.12|421.72|423.72|421.32|0
1650299480000|2022-04-18 16:31:20|424.33|421.93|424.33|421.93|424.33|421.93|424.33|421.93|0
1650299490000|2022-04-18 16:31:30|424.22|421.82|424.33|421.93|424.53|422.13|424.12|421.72|0
1650299500000|2022-04-18 16:31:40|424.53|422.13|424.42|422.02|424.53|422.13|424.42|422.02|0
1650299510000|2022-04-18 16:31:50|424.32|421.92|424.32|421.92|424.53|422.13|424.32|421.92|0
1650299520000|2022-04-18 16:32:00|424.53|422.13|424.53|422.13|424.73|422.33|424.53|422.13|0
1650299530000|2022-04-18 16:32:10|424.32|421.92|423.52|421.12|424.32|421.92|423.52|421.12|0
1650299540000|2022-04-18 16:32:20|424.53|422.13|423.52|421.12|424.53|422.13|423.52|421.12|0
1650299550000|2022-04-18 16:32:30|423.92|421.52|423.32|420.92|423.92|421.52|423.12|420.72|0
1650299560000|2022-04-18 16:32:40|423.21|420.81|423.92|421.52|423.92|421.52|423.21|420.81|0
1650299570000|2022-04-18 16:32:50|423.72|421.32|423.52|421.12|423.72|421.32|423.52|421.12|0
1650299580000|2022-04-18 16:33:00|423.72|421.32|423.12|420.72|423.72|421.32|423.12|420.72|0
1650299590000|2022-04-18 16:33:10|423.32|420.92|422.92|420.52|423.32|420.92|422.92|420.52|0
1650299600000|2022-04-18 16:33:20|422.71|420.31|422.92|420.52|422.92|420.52|422.71|420.31|0
1650299610000|2022-04-18 16:33:30|422.71|420.31|422.71|420.31|422.92|420.52|422.51|420.11|0
1650299620000|2022-04-18 16:33:40|422.92|420.52|422.71|420.31|422.92|420.52|422.71|420.31|0
1650299630000|2022-04-18 16:33:50|422.51|420.11|422.31|419.91|422.51|420.11|422.31|419.91|0
1650299640000|2022-04-18 16:34:00|422.51|420.11|423.01|420.61|423.01|420.61|422.51|420.11|0
1650299650000|2022-04-18 16:34:10|422.71|420.31|422.71|420.31|422.81|420.41|422.71|420.31|0
1650299660000|2022-04-18 16:34:20|422.92|420.52|422.51|420.11|423.12|420.72|422.51|420.11|0
1650299670000|2022-04-18 16:34:30|422.71|420.31|422.91|420.51|422.91|420.51|422.71|420.31|0
1650299680000|2022-04-18 16:34:40|423.12|420.72|423.12|420.72|423.32|420.92|423.12|420.72|0
1650299690000|2022-04-18 16:34:50|423.32|420.92|423.72|421.32|423.72|421.32|423.32|420.92|0
1650299700000|2022-04-18 16:35:00|423.92|421.52|424.52|422.12|424.52|422.12|423.92|421.52|0
1650299710000|2022-04-18 16:35:10|424.93|422.53|425.13|422.73|425.13|422.73|424.72|422.32|0
1650299720000|2022-04-18 16:35:20|425.22|422.82|425.33|422.93|425.53|423.13|425.22|422.82|0
1650299730000|2022-04-18 16:35:30|425.13|422.73|424.93|422.53|425.13|422.73|424.93|422.53|0
1650299740000|2022-04-18 16:35:40|424.72|422.32|424.93|422.53|424.93|422.53|424.52|422.12|0
1650299750000|2022-04-18 16:35:50|424.72|422.32|424.52|422.12|424.72|422.32|424.52|422.12|0
1650299760000|2022-04-18 16:36:00|424.42|422.02|424.52|422.12|424.52|422.12|424.32|421.92|0
1650299770000|2022-04-18 16:36:10|424.72|422.32|424.32|421.92|424.72|422.32|424.32|421.92|0
1650299780000|2022-04-18 16:36:20|424.42|422.02|425.13|422.73|425.13|422.73|424.42|422.02|0
1650299790000|2022-04-18 16:36:30|425.02|422.62|424.93|422.53|425.13|422.73|424.93|422.53|0
1650299800000|2022-04-18 16:36:40|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1650299810000|2022-04-18 16:36:50|424.93|422.53|424.32|421.92|424.93|422.53|424.32|421.92|0
1650299820000|2022-04-18 16:37:00|424.12|421.72|424.22|421.82|424.32|421.92|424.12|421.72|0
1650299830000|2022-04-18 16:37:10|424.32|421.92|424.32|421.92|424.52|422.12|424.32|421.92|0
1650299840000|2022-04-18 16:37:20|424.12|421.72|424.32|421.92|424.32|421.92|424.12|421.72|0
1650299850000|2022-04-18 16:37:30|424.12|421.72|424.72|422.32|424.72|422.32|424.12|421.72|0
1650299860000|2022-04-18 16:37:40|424.82|422.42|424.32|421.92|424.92|422.52|424.32|421.92|0
1650299870000|2022-04-18 16:37:50|424.52|422.12|424.52|422.12|424.72|422.32|424.52|422.12|0
1650299880000|2022-04-18 16:38:00|424.32|421.92|424.32|421.92|424.32|421.92|424.12|421.72|0
1650299890000|2022-04-18 16:38:10|424.12|421.72|422.71|420.31|424.12|421.72|422.71|420.31|0
1650299900000|2022-04-18 16:38:20|423.11|420.71|423.52|421.12|423.52|421.12|422.91|420.51|0
1650299910000|2022-04-18 16:38:30|423.31|420.91|423.31|420.91|423.52|421.12|423.31|420.91|0
1650299920000|2022-04-18 16:38:40|423.72|421.32|423.72|421.32|423.72|421.32|423.51|421.11|0
1650299930000|2022-04-18 16:38:50|423.92|421.52|423.72|421.32|423.92|421.52|423.72|421.32|0
1650299940000|2022-04-18 16:39:00|423.51|421.11|423.92|421.52|423.92|421.52|423.51|421.11|0
1650299950000|2022-04-18 16:39:10|423.72|421.32|423.72|421.32|423.72|421.32|423.72|421.32|0
1650299960000|2022-04-18 16:39:20|423.51|421.11|423.51|421.11|423.51|421.11|423.31|420.91|0
1650299970000|2022-04-18 16:39:30|423.31|420.91|424.12|421.72|424.12|421.72|423.31|420.91|0
1650299980000|2022-04-18 16:39:40|423.92|421.52|424.12|421.72|424.12|421.72|423.92|421.52|0
1650299990000|2022-04-18 16:39:50|423.72|421.32|423.72|421.32|423.72|421.32|423.72|421.32|0
1650300000000|2022-04-18 16:40:00|424.32|421.92|423.92|421.52|424.32|421.92|423.92|421.52|0
1650300010000|2022-04-18 16:40:10|424.32|421.92|424.72|422.32|424.72|422.32|424.32|421.92|0
1650300020000|2022-04-18 16:40:20|423.92|421.52|423.71|421.31|423.92|421.52|423.51|421.11|0
1650300030000|2022-04-18 16:40:30|423.51|421.11|423.51|421.11|423.71|421.31|423.51|421.11|0
1650300040000|2022-04-18 16:40:40|423.92|421.52|423.11|420.71|423.92|421.52|423.11|420.71|0
1650300050000|2022-04-18 16:40:50|423.01|420.61|422.31|419.91|423.01|420.61|422.11|419.71|0
1650300060000|2022-04-18 16:41:00|422.11|419.71|421.4|419|422.11|419.71|421.1|418.7|0
1650300070000|2022-04-18 16:41:10|421.7|419.3|421.1|418.7|421.7|419.3|421.1|418.7|0
1650300080000|2022-04-18 16:41:20|421.5|419.1|421.7|419.3|421.7|419.3|421.5|419.1|0
1650300090000|2022-04-18 16:41:30|421.5|419.1|422.11|419.71|422.11|419.71|421.5|419.1|0
1650300100000|2022-04-18 16:41:40|422.31|419.91|422.91|420.51|422.91|420.51|422.31|419.91|0
1650300110000|2022-04-18 16:41:50|423.11|420.71|423.11|420.71|423.31|420.91|422.91|420.51|0
1650300120000|2022-04-18 16:42:00|423.31|420.91|423.11|420.71|423.31|420.91|422.71|420.31|0
1650300130000|2022-04-18 16:42:10|423.31|420.91|423.71|421.31|423.71|421.31|423.31|420.91|0
1650300140000|2022-04-18 16:42:20|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1650300150000|2022-04-18 16:42:30|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1650300160000|2022-04-18 16:42:40|424.72|422.32|425.52|423.12|425.52|423.12|424.72|422.32|0
1650300170000|2022-04-18 16:42:50|425.73|423.33|425.32|422.92|425.93|423.53|425.32|422.92|0
1650300180000|2022-04-18 16:43:00|425.22|422.82|425.02|422.62|425.22|422.82|424.92|422.52|0
1650300190000|2022-04-18 16:43:10|424.92|422.52|425.12|422.72|425.12|422.72|424.92|422.52|0
1650300200000|2022-04-18 16:43:20|425.32|422.92|425.52|423.12|425.52|423.12|425.12|422.72|0
1650300210000|2022-04-18 16:43:30|425.42|423.02|425.93|423.53|425.93|423.53|425.42|423.02|0
1650300220000|2022-04-18 16:43:40|425.73|423.33|425.93|423.53|426.13|423.73|425.73|423.33|0
1650300230000|2022-04-18 16:43:50|425.62|423.22|425.52|423.12|425.62|423.22|425.32|422.92|0
1650300240000|2022-04-18 16:44:00|425.32|422.92|425.12|422.72|425.32|422.92|425.12|422.72|0
1650300250000|2022-04-18 16:44:10|425.32|422.92|425.52|423.12|425.52|423.12|425.32|422.92|0
1650300260000|2022-04-18 16:44:20|425.62|423.22|426.13|423.73|426.13|423.73|425.62|423.22|0
1650300270000|2022-04-18 16:44:30|426.33|423.93|426.02|423.62|426.33|423.93|426.02|423.62|0
1650300280000|2022-04-18 16:44:40|425.93|423.53|425.52|423.12|425.93|423.53|425.52|423.12|0
1650300290000|2022-04-18 16:44:50|425.93|423.53|425.93|423.53|425.93|423.53|425.52|423.12|0
1650300300000|2022-04-18 16:45:00|426.13|423.73|426.73|424.33|426.73|424.33|426.13|423.73|0
1650300310000|2022-04-18 16:45:10|426.13|423.73|426.53|424.13|426.53|424.13|426.13|423.73|0
1650300320000|2022-04-18 16:45:20|426.33|423.93|426.13|423.73|426.33|423.93|426.13|423.73|0
1650300330000|2022-04-18 16:45:30|425.93|423.53|426.13|423.73|426.13|423.73|425.93|423.53|0
1650300340000|2022-04-18 16:45:40|426.33|423.93|426.53|424.13|426.53|424.13|426.33|423.93|0
1650300350000|2022-04-18 16:45:50|426.63|424.23|426.93|424.53|426.93|424.53|426.63|424.23|0
1650300360000|2022-04-18 16:46:00|426.33|423.93|426.73|424.33|426.73|424.33|426.33|423.93|0
1650300370000|2022-04-18 16:46:10|426.53|424.13|426.53|424.13|426.53|424.13|426.33|423.93|0
1650300380000|2022-04-18 16:46:20|426.73|424.33|426.73|424.33|426.73|424.33|426.53|424.13|0
1650300390000|2022-04-18 16:46:30|426.53|424.13|426.73|424.33|426.73|424.33|426.53|424.13|0
1650300400000|2022-04-18 16:46:40|426.93|424.53|427.34|424.94|427.34|424.94|426.93|424.53|0
1650300410000|2022-04-18 16:46:50|427.54|425.14|427.13|424.73|427.54|425.14|427.13|424.73|0
1650300420000|2022-04-18 16:47:00|426.93|424.53|427.06|424.66|427.06|424.66|426.78|424.38|0
1650300430000|2022-04-18 16:47:10|427.26|424.86|426.86|424.46|427.26|424.86|426.86|424.46|0
1650300440000|2022-04-18 16:47:20|426.45|424.05|426.05|423.65|426.45|424.05|426.05|423.65|0
1650300450000|2022-04-18 16:47:30|425.65|423.25|425.65|423.25|425.65|423.25|425.45|423.05|0
1650300460000|2022-04-18 16:47:40|425.45|423.05|426.05|423.65|426.05|423.65|425.45|423.05|0
1650300470000|2022-04-18 16:47:50|426.25|423.85|426.66|424.26|426.66|424.26|426.25|423.85|0
1650300480000|2022-04-18 16:48:00|426.65|424.25|425.65|423.25|426.65|424.25|425.65|423.25|0
1650300490000|2022-04-18 16:48:10|425.85|423.45|425.65|423.25|425.85|423.45|425.65|423.25|0
1650300500000|2022-04-18 16:48:20|426.05|423.65|425.85|423.45|426.05|423.65|425.85|423.45|0
1650300510000|2022-04-18 16:48:30|425.65|423.25|425.45|423.05|425.74|423.34|425.45|423.05|0
1650300520000|2022-04-18 16:48:40|425.24|422.84|425.24|422.84|425.24|422.84|425.04|422.64|0
1650300530000|2022-04-18 16:48:50|425.45|423.05|425.24|422.84|425.45|423.05|425.24|422.84|0
1650300540000|2022-04-18 16:49:00|425.04|422.64|425.24|422.84|425.45|423.05|425.04|422.64|0
1650300550000|2022-04-18 16:49:10|425.34|422.94|424.84|422.44|425.34|422.94|424.84|422.44|0
1650300560000|2022-04-18 16:49:20|425.04|422.64|425.44|423.04|425.44|423.04|425.04|422.64|0
1650300570000|2022-04-18 16:49:30|425.54|423.14|425.44|423.04|425.54|423.14|425.24|422.84|0
1650300580000|2022-04-18 16:49:40|425.65|423.25|425.65|423.25|425.65|423.25|425.44|423.04|0
1650300590000|2022-04-18 16:49:50|425.44|423.04|425.44|423.04|425.44|423.04|425.44|423.04|0
1650300600000|2022-04-18 16:50:00|425.65|423.25|425.65|423.25|425.85|423.45|425.65|423.25|0
1650300610000|2022-04-18 16:50:10|425.44|423.04|425.65|423.25|425.65|423.25|425.44|423.04|0
1650300620000|2022-04-18 16:50:20|426.05|423.65|426.45|424.05|426.65|424.25|426.05|423.65|0
1650300630000|2022-04-18 16:50:30|426.65|424.25|427.06|424.66|427.06|424.66|426.65|424.25|0
1650300640000|2022-04-18 16:50:40|427.26|424.86|427.46|425.06|427.46|425.06|427.26|424.86|0
1650300650000|2022-04-18 16:50:50|427.56|425.16|427.66|425.26|427.66|425.26|427.46|425.06|0
1650300660000|2022-04-18 16:51:00|427.86|425.46|428.06|425.66|428.06|425.66|427.86|425.46|0
1650300670000|2022-04-18 16:51:10|427.86|425.46|427.46|425.06|427.86|425.46|427.46|425.06|0
1650300680000|2022-04-18 16:51:20|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1650300690000|2022-04-18 16:51:30|426.85|424.45|426.85|424.45|426.85|424.45|426.65|424.25|0
1650300700000|2022-04-18 16:51:40|426.95|424.55|427.26|424.86|427.26|424.86|426.85|424.45|0
1650300710000|2022-04-18 16:51:50|427.46|425.06|427.66|425.26|427.66|425.26|427.46|425.06|0
1650300720000|2022-04-18 16:52:00|427.46|425.06|427.26|424.86|427.46|425.06|427.26|424.86|0
1650300730000|2022-04-18 16:52:10|427.46|425.06|427.56|425.16|427.56|425.16|427.46|425.06|0
1650300740000|2022-04-18 16:52:20|427.46|425.06|427.46|425.06|427.46|425.06|427.26|424.86|0
1650300750000|2022-04-18 16:52:30|427.35|424.95|427.46|425.06|427.46|425.06|427.35|424.95|0
1650300760000|2022-04-18 16:52:40|427.66|425.26|427.46|425.06|427.66|425.26|427.46|425.06|0
1650300770000|2022-04-18 16:52:50|427.26|424.86|427.26|424.86|427.46|425.06|427.26|424.86|0
1650300780000|2022-04-18 16:53:00|427.46|425.06|427.86|425.46|427.86|425.46|427.46|425.06|0
1650300790000|2022-04-18 16:53:10|428.06|425.66|428.26|425.86|428.26|425.86|428.06|425.66|0
1650300800000|2022-04-18 16:53:20|428.06|425.66|428.47|426.07|428.47|426.07|428.06|425.66|0
1650300810000|2022-04-18 16:53:30|428.67|426.27|428.67|426.27|428.67|426.27|428.47|426.07|0
1650300820000|2022-04-18 16:53:40|428.56|426.16|428.67|426.27|428.67|426.27|428.47|426.07|0
1650300830000|2022-04-18 16:53:50|428.47|426.07|428.67|426.27|428.67|426.27|428.47|426.07|0
1650300840000|2022-04-18 16:54:00|428.87|426.47|428.47|426.07|428.87|426.47|428.47|426.07|0
1650300850000|2022-04-18 16:54:10|428.87|426.47|428.87|426.47|428.87|426.47|428.67|426.27|0
1650300860000|2022-04-18 16:54:20|429.07|426.67|429.27|426.87|429.27|426.87|428.87|426.47|0
1650300870000|2022-04-18 16:54:30|429.07|426.67|429.48|427.08|429.48|427.08|429.07|426.67|0
1650300880000|2022-04-18 16:54:40|429.27|426.87|428.87|426.47|429.27|426.87|428.87|426.47|0
1650300890000|2022-04-18 16:54:50|429.07|426.67|428.87|426.47|429.07|426.67|428.87|426.47|0
1650300900000|2022-04-18 16:55:00|429.07|426.67|429.17|426.77|429.27|426.87|429.07|426.67|0
1650300910000|2022-04-18 16:55:10|428.87|426.47|429.07|426.67|429.07|426.67|428.67|426.27|0
1650300920000|2022-04-18 16:55:20|428.87|426.47|428.26|425.86|428.87|426.47|428.06|425.66|0
1650300930000|2022-04-18 16:55:30|428.67|426.27|428.67|426.27|428.67|426.27|428.47|426.07|0
1650300940000|2022-04-18 16:55:40|428.76|426.36|428.87|426.47|428.87|426.47|428.76|426.36|0
1650300950000|2022-04-18 16:55:50|429.07|426.67|428.87|426.47|429.07|426.67|428.87|426.47|0
1650300960000|2022-04-18 16:56:00|429.07|426.67|428.87|426.47|429.07|426.67|428.67|426.27|0
1650300970000|2022-04-18 16:56:10|429.07|426.67|428.46|426.06|429.07|426.67|428.46|426.06|0
1650300980000|2022-04-18 16:56:20|428.67|426.27|428.36|425.96|428.67|426.27|428.36|425.96|0
1650300990000|2022-04-18 16:56:30|428.46|426.06|428.67|426.27|428.76|426.36|428.46|426.06|0
1650301000000|2022-04-18 16:56:40|428.87|426.47|428.67|426.27|428.87|426.47|428.67|426.27|0
1650301010000|2022-04-18 16:56:50|428.87|426.47|429.07|426.67|429.07|426.67|428.87|426.47|0
1650301020000|2022-04-18 16:57:00|428.87|426.47|428.67|426.27|428.87|426.47|428.67|426.27|0
1650301030000|2022-04-18 16:57:10|428.87|426.47|428.87|426.47|428.87|426.47|428.87|426.47|0
1650301040000|2022-04-18 16:57:20|428.67|426.27|428.87|426.47|428.87|426.47|428.67|426.27|0
1650301050000|2022-04-18 16:57:30|429.07|426.67|428.87|426.47|429.07|426.67|428.87|426.47|0
1650301060000|2022-04-18 16:57:40|429.07|426.67|428.96|426.56|429.07|426.67|428.96|426.56|0
1650301070000|2022-04-18 16:57:50|429.07|426.67|429.47|427.07|429.47|427.07|429.07|426.67|0
1650301080000|2022-04-18 16:58:00|429.68|427.28|430.28|427.88|430.28|427.88|429.68|427.28|0
1650301090000|2022-04-18 16:58:10|430.08|427.68|430.08|427.68|430.28|427.88|430.08|427.68|0
1650301100000|2022-04-18 16:58:20|429.68|427.28|429.68|427.28|429.68|427.28|429.68|427.28|0
1650301110000|2022-04-18 16:58:30|429.47|427.07|429.07|426.67|429.47|427.07|429.07|426.67|0
1650301120000|2022-04-18 16:58:40|429.27|426.87|429.27|426.87|429.47|427.07|429.27|426.87|0
1650301130000|2022-04-18 16:58:50|429.47|427.07|429.27|426.87|429.47|427.07|429.07|426.67|0
1650301140000|2022-04-18 16:59:00|429.07|426.67|429.27|426.87|429.27|426.87|429.07|426.67|0
1650301150000|2022-04-18 16:59:10|429.47|427.07|429.47|427.07|429.47|427.07|429.27|426.87|0
1650301160000|2022-04-18 16:59:20|429.27|426.87|429.07|426.67|429.27|426.87|429.07|426.67|0
1650301170000|2022-04-18 16:59:30|429.27|426.87|429.27|426.87|429.47|427.07|429.27|426.87|0
1650301180000|2022-04-18 16:59:40|429.07|426.67|428.87|426.47|429.07|426.67|428.66|426.26|0
1650301190000|2022-04-18 16:59:50|428.66|426.26|428.66|426.26|428.87|426.47|428.66|426.26|0
1650301200000|2022-04-18 17:00:00|429.07|426.67|428.66|426.26|429.27|426.87|428.66|426.26|0
1650301210000|2022-04-18 17:00:10|428.87|426.47|429.07|426.67|429.07|426.67|428.46|426.06|0
1650301220000|2022-04-18 17:00:20|428.87|426.47|428.26|425.86|428.87|426.47|428.06|425.66|0
1650301230000|2022-04-18 17:00:30|427.86|425.46|427.75|425.35|427.86|425.46|427.75|425.35|0
1650301240000|2022-04-18 17:00:40|427.45|425.05|428.06|425.66|428.06|425.66|427.45|425.05|0
1650301250000|2022-04-18 17:00:50|428.26|425.86|428.66|426.26|428.66|426.26|428.26|425.86|0
1650301260000|2022-04-18 17:01:00|428.46|426.06|428.86|426.46|428.86|426.46|428.46|426.06|0
1650301270000|2022-04-18 17:01:10|428.66|426.26|428.86|426.46|428.86|426.46|428.66|426.26|0
1650301280000|2022-04-18 17:01:20|429.07|426.67|428.66|426.26|429.07|426.67|428.66|426.26|0
1650301290000|2022-04-18 17:01:30|429.27|426.87|429.37|426.97|429.37|426.97|429.07|426.67|0
1650301300000|2022-04-18 17:01:40|429.47|427.07|429.67|427.27|429.67|427.27|429.47|427.07|0
1650301310000|2022-04-18 17:01:50|429.47|427.07|429.16|426.76|429.47|427.07|429.07|426.67|0
1650301320000|2022-04-18 17:02:00|429.07|426.67|429.27|426.87|429.27|426.87|429.07|426.67|0
1650301330000|2022-04-18 17:02:10|429.47|427.07|428.66|426.26|429.47|427.07|428.66|426.26|0
1650301340000|2022-04-18 17:02:20|428.56|426.16|428.56|426.16|428.56|426.16|428.56|426.16|0
1650301350000|2022-04-18 17:02:30|428.46|426.06|428.66|426.26|428.66|426.26|428.26|425.86|0
1650301360000|2022-04-18 17:02:40|428.46|426.06|428.06|425.66|428.46|426.06|428.06|425.66|0
1650301370000|2022-04-18 17:02:50|428.26|425.86|428.06|425.66|428.26|425.86|428.06|425.66|0
1650301380000|2022-04-18 17:03:00|427.85|425.45|427.85|425.45|428.06|425.66|427.85|425.45|0
1650301390000|2022-04-18 17:03:10|427.65|425.25|427.65|425.25|427.65|425.25|427.45|425.05|0
1650301400000|2022-04-18 17:03:20|427.45|425.05|427.65|425.25|427.85|425.45|427.45|425.05|0
1650301410000|2022-04-18 17:03:30|427.85|425.45|428.26|425.86|428.26|425.86|427.85|425.45|0
1650301420000|2022-04-18 17:03:40|428.46|426.06|428.86|426.46|428.86|426.46|428.46|426.06|0
1650301430000|2022-04-18 17:03:50|429.06|426.66|428.35|425.95|429.06|426.66|428.35|425.95|0
1650301440000|2022-04-18 17:04:00|428.66|426.26|428.46|426.06|428.66|426.26|428.46|426.06|0
1650301450000|2022-04-18 17:04:10|428.26|425.86|428.05|425.65|428.26|425.86|427.85|425.45|0
1650301460000|2022-04-18 17:04:20|427.85|425.45|428.86|426.46|428.86|426.46|427.85|425.45|0
1650301470000|2022-04-18 17:04:30|429.06|426.66|429.27|426.87|429.36|426.96|429.06|426.66|0
1650301480000|2022-04-18 17:04:40|429.06|426.66|429.16|426.76|429.27|426.87|429.06|426.66|0
1650301490000|2022-04-18 17:04:50|429.27|426.87|428.55|426.15|429.27|426.87|428.55|426.15|0
1650301500000|2022-04-18 17:05:00|428.66|426.26|428.86|426.46|428.86|426.46|428.46|426.06|0
1650301510000|2022-04-18 17:05:10|428.96|426.56|428.86|426.46|429.06|426.66|428.86|426.46|0
1650301520000|2022-04-18 17:05:20|429.06|426.66|429.67|427.27|429.67|427.27|429.06|426.66|0
1650301530000|2022-04-18 17:05:30|429.87|427.47|430.07|427.67|430.07|427.67|429.87|427.47|0
1650301540000|2022-04-18 17:05:40|429.27|426.87|429.67|427.27|429.67|427.27|429.27|426.87|0
1650301550000|2022-04-18 17:05:50|429.47|427.07|429.27|426.87|429.47|427.07|429.27|426.87|0
1650301560000|2022-04-18 17:06:00|429.47|427.07|429.06|426.66|429.47|427.07|429.06|426.66|0
1650301570000|2022-04-18 17:06:10|429.27|426.87|428.86|426.46|429.27|426.87|428.86|426.46|0
1650301580000|2022-04-18 17:06:20|428.66|426.26|428.46|426.06|428.66|426.26|428.46|426.06|0
1650301590000|2022-04-18 17:06:30|428.25|425.85|428.66|426.26|428.66|426.26|428.25|425.85|0
1650301600000|2022-04-18 17:06:40|428.46|426.06|428.46|426.06|428.46|426.06|428.46|426.06|0
1650301610000|2022-04-18 17:06:50|428.25|425.85|428.66|426.26|428.66|426.26|428.25|425.85|0
1650301620000|2022-04-18 17:07:00|428.86|426.46|428.46|426.06|428.86|426.46|428.25|425.85|0
1650301630000|2022-04-18 17:07:10|428.66|426.26|428.86|426.46|428.86|426.46|428.46|426.06|0
1650301640000|2022-04-18 17:07:20|429.26|426.86|429.67|427.27|429.67|427.27|429.26|426.86|0
1650301650000|2022-04-18 17:07:30|429.87|427.47|431.08|428.68|431.08|428.68|429.87|427.47|0
1650301660000|2022-04-18 17:07:40|431.29|428.89|431.49|429.09|431.49|429.09|431.08|428.68|0
1650301670000|2022-04-18 17:07:50|431.69|429.29|431.49|429.09|431.69|429.29|431.29|428.89|0
1650301680000|2022-04-18 17:08:00|431.29|428.89|432.19|429.79|432.19|429.79|431.29|428.89|0
1650301690000|2022-04-18 17:08:10|432.5|430.1|432.91|430.51|432.91|430.51|432.5|430.1|0
1650301700000|2022-04-18 17:08:20|432.7|430.3|433.11|430.71|433.11|430.71|432.7|430.3|0
1650301710000|2022-04-18 17:08:30|433.31|430.91|432.7|430.3|433.31|430.91|432.7|430.3|0
1650301720000|2022-04-18 17:08:40|432.91|430.51|432.7|430.3|433.11|430.71|432.7|430.3|0
1650301730000|2022-04-18 17:08:50|432.5|430.1|432.7|430.3|432.7|430.3|432.3|429.9|0
1650301740000|2022-04-18 17:09:00|432.91|430.51|432.91|430.51|432.91|430.51|432.8|430.4|0
1650301750000|2022-04-18 17:09:10|433.11|430.71|433.11|430.71|433.11|430.71|433.11|430.71|0
1650301760000|2022-04-18 17:09:20|432.91|430.51|433.31|430.91|433.51|431.11|432.91|430.51|0
1650301770000|2022-04-18 17:09:30|433.51|431.11|433.51|431.11|433.51|431.11|433.31|430.91|0
1650301780000|2022-04-18 17:09:40|433.11|430.71|433.51|431.11|433.51|431.11|433.11|430.71|0
1650301790000|2022-04-18 17:09:50|433.31|430.91|433.51|431.11|433.51|431.11|433.31|430.91|0
1650301800000|2022-04-18 17:10:00|433.72|431.32|433.92|431.52|433.92|431.52|433.51|431.11|0
1650301810000|2022-04-18 17:10:10|434.33|431.93|434.12|431.72|434.33|431.93|433.92|431.52|0
1650301820000|2022-04-18 17:10:20|433.92|431.52|435.14|432.74|435.14|432.74|433.92|431.52|0
1650301830000|2022-04-18 17:10:30|435.34|432.94|435.95|433.55|435.95|433.55|435.34|432.94|0
1650301840000|2022-04-18 17:10:40|435.34|432.94|435.34|432.94|435.34|432.94|435.34|432.94|0
1650301850000|2022-04-18 17:10:50|435.54|433.14|435.75|433.35|435.75|433.35|435.54|433.14|0
1650301860000|2022-04-18 17:11:00|435.95|433.55|436.36|433.96|436.36|433.96|435.95|433.55|0
1650301870000|2022-04-18 17:11:10|436.76|434.36|436.56|434.16|436.76|434.36|436.56|434.16|0
1650301880000|2022-04-18 17:11:20|436.36|433.96|436.56|434.16|436.56|434.16|436.36|433.96|0
1650301890000|2022-04-18 17:11:30|436.36|433.96|436.15|433.75|436.36|433.96|436.15|433.75|0
1650301900000|2022-04-18 17:11:40|436.36|433.96|435.75|433.35|436.36|433.96|435.75|433.35|0
1650301910000|2022-04-18 17:11:50|435.54|433.14|435.54|433.14|435.54|433.14|435.54|433.14|0
1650301920000|2022-04-18 17:12:00|435.34|432.94|435.14|432.74|435.34|432.94|435.14|432.74|0
1650301930000|2022-04-18 17:12:10|435.34|432.94|435.34|432.94|435.75|433.35|435.34|432.94|0
1650301940000|2022-04-18 17:12:20|435.44|433.04|435.14|432.74|435.54|433.14|435.14|432.74|0
1650301950000|2022-04-18 17:12:30|435.03|432.63|435.14|432.74|435.14|432.74|434.93|432.53|0
1650301960000|2022-04-18 17:12:40|434.93|432.53|435.14|432.74|435.14|432.74|434.93|432.53|0
1650301970000|2022-04-18 17:12:50|434.93|432.53|434.93|432.53|434.93|432.53|434.73|432.33|0
1650301980000|2022-04-18 17:13:00|434.73|432.33|434.53|432.13|434.93|432.53|434.53|432.13|0
1650301990000|2022-04-18 17:13:10|434.73|432.33|434.53|432.13|434.73|432.33|434.53|432.13|0
1650302000000|2022-04-18 17:13:20|434.73|432.33|434.73|432.33|434.73|432.33|434.73|432.33|0
1650302020000|2022-04-18 17:13:40|434.53|432.13|434.12|431.72|434.53|432.13|434.12|431.72|0
1650302030000|2022-04-18 17:13:50|433.71|431.31|434.12|431.72|434.12|431.72|433.51|431.11|0
1650302040000|2022-04-18 17:14:00|433.71|431.31|433.92|431.52|434.12|431.72|433.71|431.31|0
1650302050000|2022-04-18 17:14:10|434.12|431.72|434.12|431.72|434.32|431.92|434.12|431.72|0
1650302060000|2022-04-18 17:14:20|434.32|431.92|434.32|431.92|434.53|432.13|434.22|431.82|0
1650302070000|2022-04-18 17:14:30|434.12|431.72|434.12|431.72|434.12|431.72|433.92|431.52|0
1650302080000|2022-04-18 17:14:40|434.01|431.61|434.32|431.92|434.32|431.92|434.01|431.61|0
1650302090000|2022-04-18 17:14:50|434.12|431.72|434.12|431.72|434.32|431.92|434.12|431.72|0
1650302100000|2022-04-18 17:15:00|433.92|431.52|432.35|429.95|433.92|431.52|432.35|429.95|0
1650302110000|2022-04-18 17:15:10|432.76|430.36|432.55|430.15|432.76|430.36|432.35|429.95|0
1650302120000|2022-04-18 17:15:20|432.35|429.95|432.15|429.75|432.35|429.95|432.15|429.75|0
1650302130000|2022-04-18 17:15:30|431.94|429.54|432.35|429.95|432.35|429.95|431.94|429.54|0
1650302140000|2022-04-18 17:15:40|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1650302150000|2022-04-18 17:15:50|432.24|429.84|432.15|429.75|432.24|429.84|432.15|429.75|0
1650302160000|2022-04-18 17:16:00|432.35|429.95|431.74|429.34|432.35|429.95|431.74|429.34|0
1650302170000|2022-04-18 17:16:10|432.04|429.64|431.74|429.34|432.04|429.64|431.74|429.34|0
1650302180000|2022-04-18 17:16:20|431.94|429.54|432.15|429.75|432.15|429.75|431.94|429.54|0
1650302190000|2022-04-18 17:16:30|432.24|429.84|431.94|429.54|432.24|429.84|431.94|429.54|0
1650302200000|2022-04-18 17:16:40|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1650302210000|2022-04-18 17:16:50|431.94|429.54|431.94|429.54|432.15|429.75|431.94|429.54|0
1650302220000|2022-04-18 17:17:00|432.15|429.75|431.94|429.54|432.15|429.75|431.94|429.54|0
1650302230000|2022-04-18 17:17:10|431.74|429.34|431.74|429.34|431.74|429.34|431.63|429.23|0
1650302240000|2022-04-18 17:17:20|431.54|429.14|431.43|429.03|431.54|429.14|431.43|429.03|0
1650302250000|2022-04-18 17:17:30|431.54|429.14|430.72|428.32|431.54|429.14|430.72|428.32|0
1650302260000|2022-04-18 17:17:40|430.93|428.53|430.32|427.92|430.93|428.53|430.32|427.92|0
1650302270000|2022-04-18 17:17:50|430.12|427.72|429.91|427.51|430.12|427.72|429.91|427.51|0
1650302280000|2022-04-18 17:18:00|430.12|427.72|430.12|427.72|430.12|427.72|430.12|427.72|0
1650302290000|2022-04-18 17:18:10|429.51|427.11|429.1|426.7|429.51|427.11|429.1|426.7|0
1650302300000|2022-04-18 17:18:20|429.3|426.9|429.3|426.9|429.3|426.9|429.1|426.7|0
1650302310000|2022-04-18 17:18:30|429.51|427.11|429.3|426.9|429.51|427.11|429.3|426.9|0
1650302320000|2022-04-18 17:18:40|428.49|426.09|428.49|426.09|428.49|426.09|428.09|425.69|0
1650302330000|2022-04-18 17:18:50|428.29|425.89|428.49|426.09|428.49|426.09|428.29|425.89|0
1650302340000|2022-04-18 17:19:00|428.7|426.3|428.9|426.5|428.9|426.5|428.7|426.3|0
1650302350000|2022-04-18 17:19:10|429.31|426.91|429.31|426.91|429.51|427.11|429.31|426.91|0
1650302360000|2022-04-18 17:19:20|429.11|426.71|428.02|425.62|429.11|426.71|428.02|425.62|0
1650302370000|2022-04-18 17:19:30|427.82|425.42|427.82|425.42|428.02|425.62|427.82|425.42|0
1650302380000|2022-04-18 17:19:40|427.62|425.22|428.43|426.03|428.43|426.03|427.62|425.22|0
1650302390000|2022-04-18 17:19:50|428.22|425.82|427.82|425.42|428.22|425.82|427.82|425.42|0
1650302400000|2022-04-18 17:20:00|428.22|425.82|428.12|425.72|428.22|425.82|428.12|425.72|0
1650302410000|2022-04-18 17:20:10|428.02|425.62|428.22|425.82|428.43|426.03|428.02|425.62|0
1650302420000|2022-04-18 17:20:20|427.82|425.42|428.02|425.62|428.02|425.62|427.82|425.42|0
1650302430000|2022-04-18 17:20:30|427.82|425.42|427.41|425.01|427.82|425.42|427.21|424.81|0
1650302440000|2022-04-18 17:20:40|427.31|424.91|427.51|425.11|427.82|425.42|427.31|424.91|0
1650302450000|2022-04-18 17:20:50|427.41|425.01|427.82|425.42|427.82|425.42|427.21|424.81|0
1650302460000|2022-04-18 17:21:00|427.62|425.22|427.01|424.61|427.62|425.22|427.01|424.61|0
1650302470000|2022-04-18 17:21:10|427.21|424.81|427.82|425.42|427.82|425.42|427.21|424.81|0
1650302480000|2022-04-18 17:21:20|428.02|425.62|428.22|425.82|428.22|425.82|427.82|425.42|0
1650302490000|2022-04-18 17:21:30|428.63|426.23|428.63|426.23|428.63|426.23|428.42|426.02|0
1650302500000|2022-04-18 17:21:40|428.83|426.43|429.23|426.83|429.23|426.83|428.83|426.43|0
1650302510000|2022-04-18 17:21:50|429.03|426.63|428.02|425.62|429.03|426.63|428.02|425.62|0
1650302520000|2022-04-18 17:22:00|428.22|425.82|428.42|426.02|428.63|426.23|428.22|425.82|0
1650302530000|2022-04-18 17:22:10|428.72|426.32|429.23|426.83|429.23|426.83|428.72|426.32|0
1650302540000|2022-04-18 17:22:20|429.03|426.63|429.23|426.83|429.23|426.83|429.03|426.63|0
1650302550000|2022-04-18 17:22:30|429.13|426.73|430.05|427.65|430.05|427.65|429.13|426.73|0
1650302560000|2022-04-18 17:22:40|430.25|427.85|430.86|428.46|430.86|428.46|430.25|427.85|0
1650302570000|2022-04-18 17:22:50|430.65|428.25|430.25|427.85|430.65|428.25|430.04|427.64|0
1650302580000|2022-04-18 17:23:00|429.64|427.24|429.64|427.24|429.84|427.44|429.44|427.04|0
1650302590000|2022-04-18 17:23:10|429.44|427.04|429.84|427.44|429.84|427.44|429.44|427.04|0
1650302600000|2022-04-18 17:23:20|429.64|427.24|429.84|427.44|429.84|427.44|429.64|427.24|0
1650302610000|2022-04-18 17:23:30|429.44|427.04|429.44|427.04|429.44|427.04|429.23|426.83|0
1650302620000|2022-04-18 17:23:40|429.84|427.44|430.25|427.85|430.25|427.85|429.84|427.44|0
1650302630000|2022-04-18 17:23:50|430.45|428.05|430.65|428.25|430.65|428.25|430.45|428.05|0
1650302640000|2022-04-18 17:24:00|430.95|428.55|431.16|428.76|431.16|428.76|430.95|428.55|0
1650302650000|2022-04-18 17:24:10|431.26|428.86|431.26|428.86|431.26|428.86|430.86|428.46|0
1650302660000|2022-04-18 17:24:20|431.46|429.06|431.56|429.16|431.56|429.16|431.46|429.06|0
1650302670000|2022-04-18 17:24:30|431.67|429.27|431.87|429.47|432.28|429.88|431.67|429.27|0
1650302680000|2022-04-18 17:24:40|431.67|429.27|431.46|429.06|431.67|429.27|431.46|429.06|0
1650302690000|2022-04-18 17:24:50|431.26|428.86|431.06|428.66|431.26|428.86|431.06|428.66|0
1650302700000|2022-04-18 17:25:00|431.26|428.86|431.26|428.86|431.26|428.86|431.06|428.66|0
1650302710000|2022-04-18 17:25:10|431.46|429.06|430.85|428.45|431.46|429.06|430.85|428.45|0
1650302720000|2022-04-18 17:25:20|431.06|428.66|430.85|428.45|431.06|428.66|430.85|428.45|0
1650302730000|2022-04-18 17:25:30|431.06|428.66|431.26|428.86|431.26|428.86|431.06|428.66|0
1650302740000|2022-04-18 17:25:40|431.46|429.06|431.26|428.86|431.46|429.06|431.26|428.86|0
1650302750000|2022-04-18 17:25:50|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1650302760000|2022-04-18 17:26:00|431.06|428.66|430.55|428.15|431.06|428.66|430.55|428.15|0
1650302770000|2022-04-18 17:26:10|430.45|428.05|430.65|428.25|430.65|428.25|430.45|428.05|0
1650302780000|2022-04-18 17:26:20|430.85|428.45|431.46|429.06|431.46|429.06|430.85|428.45|0
1650302790000|2022-04-18 17:26:30|431.26|428.86|431.06|428.66|431.26|428.86|431.06|428.66|0
1650302800000|2022-04-18 17:26:40|430.85|428.45|430.85|428.45|430.85|428.45|430.65|428.25|0
1650302810000|2022-04-18 17:26:50|430.65|428.25|430.85|428.45|431.06|428.66|430.65|428.25|0
1650302820000|2022-04-18 17:27:00|430.65|428.25|430.85|428.45|430.85|428.45|430.45|428.05|0
1650302830000|2022-04-18 17:27:10|431.06|428.66|431.06|428.66|431.15|428.75|431.06|428.66|0
1650302840000|2022-04-18 17:27:20|431.26|428.86|431.46|429.06|431.46|429.06|431.26|428.86|0
1650302850000|2022-04-18 17:27:30|431.67|429.27|432.27|429.87|432.27|429.87|431.67|429.27|0
1650302860000|2022-04-18 17:27:40|432.48|430.08|432.88|430.48|432.88|430.48|432.48|430.08|0
1650302870000|2022-04-18 17:27:50|432.68|430.28|432.27|429.87|432.68|430.28|432.27|429.87|0
1650302880000|2022-04-18 17:28:00|432.48|430.08|431.87|429.47|432.48|430.08|431.87|429.47|0
1650302890000|2022-04-18 17:28:10|431.66|429.26|432.07|429.67|432.27|429.87|431.66|429.26|0
1650302900000|2022-04-18 17:28:20|432.68|430.28|432.48|430.08|432.68|430.28|432.27|429.87|0
1650302910000|2022-04-18 17:28:30|432.68|430.28|432.68|430.28|432.88|430.48|432.68|430.28|0
1650302920000|2022-04-18 17:28:40|432.88|430.48|432.88|430.48|432.88|430.48|432.68|430.28|0
1650302930000|2022-04-18 17:28:50|432.68|430.28|432.07|429.67|432.68|430.28|432.07|429.67|0
1650302940000|2022-04-18 17:29:00|431.87|429.47|431.96|429.56|432.07|429.67|431.87|429.47|0
1650302950000|2022-04-18 17:29:10|432.07|429.67|432.88|430.48|432.88|430.48|432.07|429.67|0
1650302960000|2022-04-18 17:29:20|432.68|430.28|433.09|430.69|433.09|430.69|432.68|430.28|0
1650302970000|2022-04-18 17:29:30|433.49|431.09|433.29|430.89|433.49|431.09|433.29|430.89|0
1650302980000|2022-04-18 17:29:40|433.39|430.99|433.09|430.69|433.39|430.99|433.09|430.69|0
1650302990000|2022-04-18 17:29:50|433.49|431.09|433.7|431.3|433.7|431.3|433.49|431.09|0
1650303000000|2022-04-18 17:30:00|433.49|431.09|433.09|430.69|433.49|431.09|433.09|430.69|0
1650303010000|2022-04-18 17:30:10|433.29|430.89|433.29|430.89|433.29|430.89|433.09|430.69|0
1650303020000|2022-04-18 17:30:20|433.49|431.09|433.9|431.5|433.9|431.5|433.49|431.09|0
1650303030000|2022-04-18 17:30:30|433.7|431.3|433.9|431.5|434.1|431.7|433.7|431.3|0
1650303040000|2022-04-18 17:30:40|434.51|432.11|434.1|431.7|434.51|432.11|434.1|431.7|0
1650303050000|2022-04-18 17:30:50|433.9|431.5|433.9|431.5|434.1|431.7|433.9|431.5|0
1650303060000|2022-04-18 17:31:00|434.31|431.91|434.31|431.91|434.31|431.91|434.31|431.91|0
1650303070000|2022-04-18 17:31:10|434.51|432.11|434.31|431.91|434.51|432.11|434.31|431.91|0
1650303080000|2022-04-18 17:31:20|434.71|432.31|434.71|432.31|434.71|432.31|434.51|432.11|0
1650303090000|2022-04-18 17:31:30|436.34|433.94|436.34|433.94|436.34|433.94|436.14|433.74|0
1650303100000|2022-04-18 17:31:40|436.55|434.15|436.55|434.15|436.75|434.35|436.44|434.04|0
1650303110000|2022-04-18 17:31:50|436.34|433.94|437.16|434.76|437.16|434.76|436.34|433.94|0
1650303120000|2022-04-18 17:32:00|436.75|434.35|439.2|436.8|439.2|436.8|436.75|434.35|0
1650303130000|2022-04-18 17:32:10|439.41|437.01|440.02|437.62|440.02|437.62|439.41|437.01|0
1650303140000|2022-04-18 17:32:20|440.22|437.82|441.66|439.26|441.66|439.26|440.22|437.82|0
1650303150000|2022-04-18 17:32:30|441.45|439.05|440.84|438.44|441.45|439.05|440.84|438.44|0
1650303160000|2022-04-18 17:32:40|441.04|438.64|441.86|439.46|441.86|439.46|441.04|438.64|0
1650303170000|2022-04-18 17:32:50|441.66|439.26|441.04|438.64|441.66|439.26|441.04|438.64|0
1650303180000|2022-04-18 17:33:00|441.25|438.85|442.68|440.28|443.09|440.69|441.25|438.85|0
1650303190000|2022-04-18 17:33:10|442.47|440.07|442.68|440.28|442.78|440.38|442.47|440.07|0
1650303200000|2022-04-18 17:33:20|443.09|440.69|443.5|441.1|444.32|441.92|443.09|440.69|0
1650303210000|2022-04-18 17:33:30|443.91|441.51|442.88|440.48|443.91|441.51|442.88|440.48|0
1650303220000|2022-04-18 17:33:40|442.68|440.28|442.47|440.07|442.68|440.28|442.47|440.07|0
1650303230000|2022-04-18 17:33:50|442.57|440.17|442.47|440.07|442.57|440.17|442.27|439.87|0
1650303240000|2022-04-18 17:34:00|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1650303250000|2022-04-18 17:34:10|442.06|439.66|443.29|440.89|443.29|440.89|442.06|439.66|0
1650303260000|2022-04-18 17:34:20|443.09|440.69|443.29|440.89|443.29|440.89|443.09|440.69|0
1650303270000|2022-04-18 17:34:30|443.5|441.1|443.7|441.3|443.91|441.51|443.5|441.1|0
1650303280000|2022-04-18 17:34:40|443.29|440.89|443.29|440.89|443.29|440.89|443.29|440.89|0
1650303290000|2022-04-18 17:34:50|443.7|441.3|444.21|441.81|444.21|441.81|443.5|441.1|0
1650303300000|2022-04-18 17:35:00|444.32|441.92|444.32|441.92|444.32|441.92|444.11|441.71|0
1650303310000|2022-04-18 17:35:10|444.52|442.12|444.32|441.92|444.73|442.33|444.11|441.71|0
1650303320000|2022-04-18 17:35:20|443.91|441.51|444.11|441.71|444.32|441.92|443.91|441.51|0
1650303330000|2022-04-18 17:35:30|444.52|442.12|444.93|442.53|444.93|442.53|444.42|442.02|0
1650303340000|2022-04-18 17:35:40|445.96|443.56|445.96|443.56|446.17|443.77|445.96|443.56|0
1650303350000|2022-04-18 17:35:50|446.17|443.77|446.37|443.97|446.58|444.18|446.17|443.77|0
1650303360000|2022-04-18 17:36:00|445.96|443.56|447.5|445.1|447.5|445.1|445.96|443.56|0
1650303370000|2022-04-18 17:36:10|447.4|445|447.5|445.1|447.5|445.1|447.2|444.8|0
1650303380000|2022-04-18 17:36:20|447.2|444.8|446.99|444.59|447.4|445|446.99|444.59|0
1650303390000|2022-04-18 17:36:30|446.78|444.38|447.2|444.8|447.2|444.8|446.47|444.07|0
1650303400000|2022-04-18 17:36:40|447.4|445|446.99|444.59|447.4|445|446.99|444.59|0
1650303410000|2022-04-18 17:36:50|446.58|444.18|446.58|444.18|446.78|444.38|446.58|444.18|0
1650303420000|2022-04-18 17:37:00|446.37|443.97|446.37|443.97|446.37|443.97|446.17|443.77|0
1650303430000|2022-04-18 17:37:10|446.27|443.87|444.84|442.44|446.58|444.18|444.84|442.44|0
1650303440000|2022-04-18 17:37:20|446.68|444.28|446.27|443.87|446.68|444.28|446.27|443.87|0
1650303450000|2022-04-18 17:37:30|446.07|443.67|446.07|443.67|446.07|443.67|445.86|443.46|0
1650303460000|2022-04-18 17:37:40|445.86|443.46|446.48|444.08|446.48|444.08|445.86|443.46|0
1650303470000|2022-04-18 17:37:50|446.27|443.87|446.07|443.67|446.48|444.08|446.07|443.67|0
1650303480000|2022-04-18 17:38:00|446.27|443.87|445.45|443.05|446.27|443.87|445.45|443.05|0
1650303490000|2022-04-18 17:38:10|445.24|442.84|445.65|443.25|445.65|443.25|445.04|442.64|0
1650303500000|2022-04-18 17:38:20|445.86|443.46|445.86|443.46|445.86|443.46|445.65|443.25|0
1650303510000|2022-04-18 17:38:30|446.07|443.67|445.45|443.05|446.07|443.67|445.45|443.05|0
1650303520000|2022-04-18 17:38:40|445.65|443.25|445.65|443.25|445.65|443.25|445.45|443.05|0
1650303530000|2022-04-18 17:38:50|445.24|442.84|445.45|443.05|445.45|443.05|445.24|442.84|0
1650303540000|2022-04-18 17:39:00|445.24|442.84|445.86|443.46|445.86|443.46|445.24|442.84|0
1650303550000|2022-04-18 17:39:10|446.07|443.67|446.89|444.49|447.09|444.69|446.07|443.67|0
1650303560000|2022-04-18 17:39:20|446.68|444.28|446.48|444.08|446.68|444.28|446.48|444.08|0
1650303570000|2022-04-18 17:39:30|446.27|443.87|446.48|444.08|446.68|444.28|446.27|443.87|0
1650303580000|2022-04-18 17:39:40|446.68|444.28|446.48|444.08|446.78|444.38|446.48|444.08|0
1650303590000|2022-04-18 17:39:50|446.89|444.49|447.09|444.69|447.09|444.69|446.89|444.49|0
1650303600000|2022-04-18 17:40:00|447.71|445.31|448.33|445.93|448.33|445.93|447.71|445.31|0
1650303610000|2022-04-18 17:40:10|448.12|445.72|448.33|445.93|448.33|445.93|448.12|445.72|0
1650303620000|2022-04-18 17:40:20|448.53|446.13|448.33|445.93|448.53|446.13|448.33|445.93|0
1650303630000|2022-04-18 17:40:30|448.53|446.13|448.33|445.93|448.53|446.13|448.33|445.93|0
1650303640000|2022-04-18 17:40:40|448.12|445.72|448.53|446.13|448.53|446.13|448.12|445.72|0
1650303650000|2022-04-18 17:40:50|448.33|445.93|447.71|445.31|448.33|445.93|447.71|445.31|0
1650303660000|2022-04-18 17:41:00|448.12|445.72|448.12|445.72|448.33|445.93|448.12|445.72|0
1650303670000|2022-04-18 17:41:10|448.22|445.82|447.92|445.52|448.22|445.82|447.92|445.52|0
1650303680000|2022-04-18 17:41:20|447.71|445.31|447.3|444.9|447.71|445.31|447.3|444.9|0
1650303690000|2022-04-18 17:41:30|447.09|444.69|447.5|445.1|447.5|445.1|447.09|444.69|0
1650303700000|2022-04-18 17:41:40|447.4|445|446.68|444.28|447.5|445.1|446.68|444.28|0
1650303710000|2022-04-18 17:41:50|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1650303720000|2022-04-18 17:42:00|446.37|443.97|446.27|443.87|446.37|443.97|446.27|443.87|0
1650303730000|2022-04-18 17:42:10|446.68|444.28|447.3|444.9|447.3|444.9|446.68|444.28|0
1650303740000|2022-04-18 17:42:20|447.5|445.1|447.4|445|447.5|445.1|447.4|445|0
1650303750000|2022-04-18 17:42:30|447.09|444.69|447.5|445.1|447.5|445.1|447.09|444.69|0
1650303760000|2022-04-18 17:42:40|447.09|444.69|447.09|444.69|447.09|444.69|446.68|444.28|0
1650303770000|2022-04-18 17:42:50|447.5|445.1|447.3|444.9|447.5|445.1|447.09|444.69|0
1650303780000|2022-04-18 17:43:00|447.5|445.1|447.71|445.31|447.71|445.31|447.5|445.1|0
1650303790000|2022-04-18 17:43:10|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1650303800000|2022-04-18 17:43:20|447.6|445.2|447.71|445.31|447.71|445.31|447.5|445.1|0
1650303810000|2022-04-18 17:43:30|447.3|444.9|447.3|444.9|447.3|444.9|447.09|444.69|0
1650303820000|2022-04-18 17:43:40|447.09|444.69|447.09|444.69|447.39|444.99|447.09|444.69|0
1650303830000|2022-04-18 17:43:50|447.3|444.9|447.6|445.2|447.6|445.2|447.3|444.9|0
1650303840000|2022-04-18 17:44:00|447.71|445.31|447.5|445.1|447.71|445.31|447.3|444.9|0
1650303850000|2022-04-18 17:44:10|447.71|445.31|447.09|444.69|447.71|445.31|447.09|444.69|0
1650303860000|2022-04-18 17:44:20|447.3|444.9|447.71|445.31|447.71|445.31|447.3|444.9|0
1650303870000|2022-04-18 17:44:30|447.91|445.51|448.01|445.61|448.12|445.72|447.91|445.51|0
1650303880000|2022-04-18 17:44:40|448.12|445.72|448.12|445.72|448.32|445.92|447.91|445.51|0
1650303890000|2022-04-18 17:44:50|447.91|445.51|448.32|445.92|448.32|445.92|447.91|445.51|0
1650303900000|2022-04-18 17:45:00|447.91|445.51|447.71|445.31|448.01|445.61|447.71|445.31|0
1650303910000|2022-04-18 17:45:10|447.5|445.1|447.71|445.31|447.71|445.31|447.5|445.1|0
1650303920000|2022-04-18 17:45:20|447.91|445.51|448.12|445.72|448.22|445.82|447.91|445.51|0
1650303930000|2022-04-18 17:45:30|447.91|445.51|447.91|445.51|448.12|445.72|447.91|445.51|0
1650303940000|2022-04-18 17:45:40|448.12|445.72|447.91|445.51|448.12|445.72|447.91|445.51|0
1650303950000|2022-04-18 17:45:50|447.81|445.41|447.29|444.89|447.81|445.41|447.29|444.89|0
1650303960000|2022-04-18 17:46:00|447.09|444.69|446.88|444.48|447.09|444.69|446.88|444.48|0
1650303970000|2022-04-18 17:46:10|446.68|444.28|446.88|444.48|446.88|444.48|446.68|444.28|0
1650303980000|2022-04-18 17:46:20|446.68|444.28|446.88|444.48|446.88|444.48|446.68|444.28|0
1650303990000|2022-04-18 17:46:30|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1650304000000|2022-04-18 17:46:40|446.27|443.87|446.68|444.28|446.68|444.28|446.27|443.87|0
1650304010000|2022-04-18 17:46:50|446.47|444.07|446.68|444.28|446.68|444.28|446.47|444.07|0
1650304020000|2022-04-18 17:47:00|446.47|444.07|447.09|444.69|447.09|444.69|446.47|444.07|0
1650304030000|2022-04-18 17:47:10|447.29|444.89|446.88|444.48|447.29|444.89|446.88|444.48|0
1650304040000|2022-04-18 17:47:20|446.68|444.28|447.09|444.69|447.09|444.69|446.68|444.28|0
1650304050000|2022-04-18 17:47:30|446.88|444.48|446.88|444.48|446.88|444.48|446.68|444.28|0
1650304060000|2022-04-18 17:47:40|447.09|444.69|446.68|444.28|447.09|444.69|446.68|444.28|0
1650304070000|2022-04-18 17:47:50|446.88|444.48|446.88|444.48|447.09|444.69|446.88|444.48|0
1650304080000|2022-04-18 17:48:00|447.09|444.69|446.88|444.48|447.09|444.69|446.68|444.28|0
1650304090000|2022-04-18 17:48:10|446.47|444.07|446.88|444.48|446.88|444.48|446.47|444.07|0
1650304100000|2022-04-18 17:48:20|446.98|444.58|446.47|444.07|446.98|444.58|446.47|444.07|0
1650304110000|2022-04-18 17:48:30|446.88|444.48|446.88|444.48|447.09|444.69|446.88|444.48|0
1650304120000|2022-04-18 17:48:40|446.68|444.28|446.68|444.28|446.88|444.48|446.68|444.28|0
1650304130000|2022-04-18 17:48:50|447.09|444.69|447.29|444.89|447.29|444.89|447.09|444.69|0
1650304140000|2022-04-18 17:49:00|447.7|445.3|448.53|446.13|448.53|446.13|447.7|445.3|0
1650304150000|2022-04-18 17:49:10|449.15|446.75|449.97|447.57|449.97|447.57|449.15|446.75|0
1650304160000|2022-04-18 17:49:20|450.18|447.78|450.38|447.98|450.38|447.98|449.97|447.57|0
1650304170000|2022-04-18 17:49:30|450.18|447.78|449.97|447.57|450.18|447.78|449.97|447.57|0
1650304180000|2022-04-18 17:49:40|449.76|447.36|450.59|448.19|450.59|448.19|449.76|447.36|0
1650304190000|2022-04-18 17:49:50|450.38|447.98|449.76|447.36|450.38|447.98|449.76|447.36|0
1650304200000|2022-04-18 17:50:00|449.35|446.95|449.76|447.36|449.76|447.36|449.35|446.95|0
1650304210000|2022-04-18 17:50:10|449.56|447.16|449.35|446.95|449.97|447.57|449.35|446.95|0
1650304220000|2022-04-18 17:50:20|449.76|447.36|449.35|446.95|449.86|447.46|449.35|446.95|0
1650304230000|2022-04-18 17:50:30|449.14|446.74|448.32|445.92|449.14|446.74|448.32|445.92|0
1650304240000|2022-04-18 17:50:40|448.11|445.71|448.11|445.71|448.32|445.92|448.11|445.71|0
1650304250000|2022-04-18 17:50:50|447.91|445.51|448.11|445.71|448.11|445.71|447.91|445.51|0
1650304260000|2022-04-18 17:51:00|448.32|445.92|448.53|446.13|448.53|446.13|447.91|445.51|0
1650304270000|2022-04-18 17:51:10|448.11|445.71|448.32|445.92|448.32|445.92|447.91|445.51|0
1650304280000|2022-04-18 17:51:20|448.11|445.71|448.11|445.71|448.32|445.92|448.11|445.71|0
1650304290000|2022-04-18 17:51:30|448.01|445.61|448.32|445.92|448.32|445.92|448.01|445.61|0
1650304300000|2022-04-18 17:51:40|447.7|445.3|447.91|445.51|447.91|445.51|447.7|445.3|0
1650304310000|2022-04-18 17:51:50|448.11|445.71|448.11|445.71|448.32|445.92|448.11|445.71|0
1650304320000|2022-04-18 17:52:00|448.32|445.92|448.94|446.54|449.04|446.64|448.32|445.92|0
1650304330000|2022-04-18 17:52:10|448.73|446.33|448.94|446.54|448.94|446.54|448.73|446.33|0
1650304340000|2022-04-18 17:52:20|449.14|446.74|449.56|447.16|449.56|447.16|449.14|446.74|0
1650304350000|2022-04-18 17:52:30|449.97|447.57|450.48|448.08|450.48|448.08|449.97|447.57|0
1650304360000|2022-04-18 17:52:40|450.59|448.19|450|447.6|450.59|448.19|449.76|447.36|0
1650304370000|2022-04-18 17:52:50|449.79|447.39|449.89|447.49|449.89|447.49|449.79|447.39|0
1650304380000|2022-04-18 17:53:00|450|447.6|450.2|447.8|450.21|447.81|450|447.6|0
1650304390000|2022-04-18 17:53:10|450.41|448.01|450|447.6|450.41|448.01|450|447.6|0
1650304400000|2022-04-18 17:53:20|450.2|447.8|450.3|447.9|450.3|447.9|450.2|447.8|0
1650304410000|2022-04-18 17:53:30|450|447.6|450|447.6|450|447.6|450|447.6|0
1650304420000|2022-04-18 17:53:40|450.2|447.8|450.41|448.01|450.51|448.11|450.2|447.8|0
1650304430000|2022-04-18 17:53:50|450.1|447.7|450.41|448.01|450.41|448.01|450.1|447.7|0
1650304440000|2022-04-18 17:54:00|450.2|447.8|449.79|447.39|450.41|448.01|449.79|447.39|0
1650304450000|2022-04-18 17:54:10|449.59|447.19|449.17|446.77|449.59|447.19|449.17|446.77|0
1650304460000|2022-04-18 17:54:20|449.38|446.98|449.17|446.77|449.38|446.98|449.17|446.77|0
1650304470000|2022-04-18 17:54:30|449.38|446.98|449.38|446.98|449.59|447.19|449.38|446.98|0
1650304480000|2022-04-18 17:54:40|449.59|447.19|449.68|447.28|449.68|447.28|449.48|447.08|0
1650304490000|2022-04-18 17:54:50|449.79|447.39|450.41|448.01|450.41|448.01|449.79|447.39|0
1650304500000|2022-04-18 17:55:00|450.62|448.22|451.23|448.83|451.23|448.83|450.62|448.22|0
1650304510000|2022-04-18 17:55:10|452.06|449.66|453.3|450.9|453.3|450.9|452.06|449.66|0
1650304520000|2022-04-18 17:55:20|453.09|450.69|452.06|449.66|453.3|450.9|452.06|449.66|0
1650304530000|2022-04-18 17:55:30|451.85|449.45|451.65|449.25|451.85|449.45|451.65|449.25|0
1650304540000|2022-04-18 17:55:40|451.85|449.45|452.06|449.66|452.06|449.66|451.85|449.45|0
1650304550000|2022-04-18 17:55:50|452.89|450.49|453.71|451.31|453.71|451.31|452.89|450.49|0
1650304560000|2022-04-18 17:56:00|453.09|450.69|453.09|450.69|453.09|450.69|453.09|450.69|0
1650304570000|2022-04-18 17:56:10|452.89|450.49|452.89|450.49|452.89|450.49|452.89|450.49|0
1650304580000|2022-04-18 17:56:20|452.78|450.38|453.09|450.69|453.3|450.9|452.78|450.38|0
1650304590000|2022-04-18 17:56:30|452.89|450.49|453.3|450.9|453.3|450.9|452.89|450.49|0
1650304600000|2022-04-18 17:56:40|453.09|450.69|453.92|451.52|453.92|451.52|453.09|450.69|0
1650304610000|2022-04-18 17:56:50|453.71|451.31|453.71|451.31|453.92|451.52|453.71|451.31|0
1650304620000|2022-04-18 17:57:00|453.81|451.41|453.6|451.2|453.81|451.41|453.51|451.11|0
1650304630000|2022-04-18 17:57:10|453.71|451.31|453.3|450.9|453.71|451.31|453.3|450.9|0
1650304640000|2022-04-18 17:57:20|453.6|451.2|453.3|450.9|453.6|451.2|453.3|450.9|0
1650304650000|2022-04-18 17:57:30|453.09|450.69|453.09|450.69|453.09|450.69|452.68|450.28|0
1650304660000|2022-04-18 17:57:40|453.5|451.1|453.6|451.2|453.6|451.2|453.5|451.1|0
1650304670000|2022-04-18 17:57:50|453.71|451.31|453.71|451.31|453.71|451.31|453.5|451.1|0
1650304680000|2022-04-18 17:58:00|453.5|451.1|453.09|450.69|453.5|451.1|453.09|450.69|0
1650304690000|2022-04-18 17:58:10|452.68|450.28|452.68|450.28|452.68|450.28|452.47|450.07|0
1650304700000|2022-04-18 17:58:20|452.88|450.48|452.47|450.07|453.09|450.69|452.47|450.07|0
1650304710000|2022-04-18 17:58:30|452.06|449.66|452.06|449.66|452.06|449.66|451.85|449.45|0
1650304720000|2022-04-18 17:58:40|451.64|449.24|451.44|449.04|451.85|449.45|451.44|449.04|0
1650304730000|2022-04-18 17:58:50|451.64|449.24|451.64|449.24|451.64|449.24|451.44|449.04|0
1650304740000|2022-04-18 17:59:00|452.06|449.66|451.44|449.04|452.06|449.66|451.44|449.04|0
1650304750000|2022-04-18 17:59:10|450.61|448.21|450.41|448.01|450.61|448.21|450.41|448.01|0
1650304760000|2022-04-18 17:59:20|450.2|447.8|447.93|445.53|450.2|447.8|447.93|445.53|0
1650304770000|2022-04-18 17:59:30|447.83|445.43|448.03|445.63|448.14|445.74|447.83|445.43|0
1650304780000|2022-04-18 17:59:40|448.14|445.74|448.96|446.56|448.96|446.56|448.14|445.74|0
1650304790000|2022-04-18 17:59:50|449.58|447.18|449.17|446.77|449.79|447.39|448.96|446.56|0
1650304800000|2022-04-18 18:00:00|449.89|447.49|449.17|446.77|449.89|447.49|449.17|446.77|0
1650304810000|2022-04-18 18:00:10|448.76|446.36|449.17|446.77|449.38|446.98|448.76|446.36|0
1650304820000|2022-04-18 18:00:20|448.55|446.15|449.38|446.98|449.58|447.18|448.55|446.15|0
1650304830000|2022-04-18 18:00:30|449.58|447.18|449.58|447.18|449.58|447.18|449.38|446.98|0
1650304840000|2022-04-18 18:00:40|449.38|446.98|449.99|447.59|449.99|447.59|449.38|446.98|0
1650304850000|2022-04-18 18:00:50|449.58|447.18|449.47|447.07|449.58|447.18|449.47|447.07|0
1650304860000|2022-04-18 18:01:00|449.58|447.18|449.58|447.18|449.79|447.39|449.37|446.97|0
1650304870000|2022-04-18 18:01:10|449.17|446.77|449.79|447.39|449.79|447.39|449.17|446.77|0
1650304880000|2022-04-18 18:01:20|449.58|447.18|450.61|448.21|450.61|448.21|449.58|447.18|0
1650304890000|2022-04-18 18:01:30|450.41|448.01|450.61|448.21|450.61|448.21|450.41|448.01|0
1650304900000|2022-04-18 18:01:40|450.82|448.42|451.44|449.04|451.44|449.04|450.82|448.42|0
1650304910000|2022-04-18 18:01:50|451.85|449.45|452.36|449.96|452.47|450.07|451.85|449.45|0
1650304920000|2022-04-18 18:02:00|451.85|449.45|451.85|449.45|451.85|449.45|450.82|448.42|0
1650304930000|2022-04-18 18:02:10|451.33|448.93|451.02|448.62|451.33|448.93|450.61|448.21|0
1650304940000|2022-04-18 18:02:20|451.23|448.83|450.4|448|451.23|448.83|450.4|448|0
1650304950000|2022-04-18 18:02:30|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1650304960000|2022-04-18 18:02:40|450.4|448|450.82|448.42|450.82|448.42|450.4|448|0
1650304980000|2022-04-18 18:03:00|450.61|448.21|449.99|447.59|450.61|448.21|449.79|447.39|0
1650304990000|2022-04-18 18:03:10|449.79|447.39|449.99|447.59|449.99|447.59|449.79|447.39|0
1650305000000|2022-04-18 18:03:20|449.79|447.39|449.79|447.39|449.99|447.59|449.79|447.39|0
1650305010000|2022-04-18 18:03:30|449.58|447.18|449.79|447.39|449.79|447.39|449.58|447.18|0
1650305020000|2022-04-18 18:03:40|449.99|447.59|449.58|447.18|449.99|447.59|449.58|447.18|0
1650305030000|2022-04-18 18:03:50|449.17|446.77|449.37|446.97|449.78|447.38|449.17|446.77|0
1650305040000|2022-04-18 18:04:00|449.17|446.77|449.27|446.87|449.27|446.87|448.96|446.56|0
1650305050000|2022-04-18 18:04:10|449.37|446.97|449.78|447.38|449.99|447.59|449.37|446.97|0
1650305060000|2022-04-18 18:04:20|449.99|447.59|449.78|447.38|449.99|447.59|449.58|447.18|0
1650305070000|2022-04-18 18:04:30|449.99|447.59|450.4|448|450.4|448|449.99|447.59|0
1650305080000|2022-04-18 18:04:40|450.2|447.8|450.2|447.8|450.2|447.8|450.2|447.8|0
1650305090000|2022-04-18 18:04:50|450.09|447.69|449.78|447.38|450.09|447.69|449.78|447.38|0
1650305100000|2022-04-18 18:05:00|449.58|447.18|449.99|447.59|449.99|447.59|449.58|447.18|0
1650305110000|2022-04-18 18:05:10|449.78|447.38|449.17|446.77|449.78|447.38|449.17|446.77|0
1650305120000|2022-04-18 18:05:20|449.37|446.97|449.99|447.59|449.99|447.59|449.37|446.97|0
1650305130000|2022-04-18 18:05:30|450.2|447.8|450.29|447.89|450.29|447.89|449.99|447.59|0
1650305140000|2022-04-18 18:05:40|450.2|447.8|450.09|447.69|450.2|447.8|450.09|447.69|0
1650305150000|2022-04-18 18:05:50|449.78|447.38|449.47|447.07|449.78|447.38|449.37|446.97|0
1650305160000|2022-04-18 18:06:00|449.37|446.97|449.17|446.77|449.78|447.38|449.17|446.77|0
1650305170000|2022-04-18 18:06:10|448.96|446.56|448.34|445.94|448.96|446.56|448.34|445.94|0
1650305180000|2022-04-18 18:06:20|448.55|446.15|448.96|446.56|448.96|446.56|448.55|446.15|0
1650305190000|2022-04-18 18:06:30|448.55|446.15|447.31|444.91|448.55|446.15|447.31|444.91|0
1650305200000|2022-04-18 18:06:40|446.9|444.5|447.52|445.12|447.52|445.12|446.9|444.5|0
1650305210000|2022-04-18 18:06:50|448.14|445.74|448.55|446.15|448.55|446.15|448.14|445.74|0
1650305220000|2022-04-18 18:07:00|448.96|446.56|449.16|446.76|449.58|447.18|448.96|446.56|0
1650305230000|2022-04-18 18:07:10|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1650305240000|2022-04-18 18:07:20|448.55|446.15|447.72|445.32|448.55|446.15|447.72|445.32|0
1650305250000|2022-04-18 18:07:30|447.52|445.12|447.52|445.12|447.52|445.12|447.52|445.12|0
1650305260000|2022-04-18 18:07:40|447.31|444.91|447.72|445.32|447.72|445.32|447.31|444.91|0
1650305270000|2022-04-18 18:07:50|447.82|445.42|447.72|445.32|447.93|445.53|447.72|445.32|0
1650305280000|2022-04-18 18:08:00|447.93|445.53|447.93|445.53|448.13|445.73|447.93|445.53|0
1650305290000|2022-04-18 18:08:10|448.23|445.83|448.13|445.73|448.34|445.94|448.13|445.73|0
1650305300000|2022-04-18 18:08:20|447.93|445.53|448.55|446.15|448.55|446.15|447.93|445.53|0
1650305310000|2022-04-18 18:08:30|449.16|446.76|448.75|446.35|449.16|446.76|448.75|446.35|0
1650305320000|2022-04-18 18:08:40|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1650305330000|2022-04-18 18:08:50|448.34|445.94|447.93|445.53|448.34|445.94|447.93|445.53|0
1650305340000|2022-04-18 18:09:00|447.72|445.32|447.31|444.91|447.72|445.32|447.31|444.91|0
1650305350000|2022-04-18 18:09:10|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1650305360000|2022-04-18 18:09:20|447.2|444.8|447.52|445.12|447.52|445.12|447.2|444.8|0
1650305370000|2022-04-18 18:09:30|447.41|445.01|447.52|445.12|447.52|445.12|447.41|445.01|0
1650305380000|2022-04-18 18:09:40|447.31|444.91|447.72|445.32|447.72|445.32|447.31|444.91|0
1650305390000|2022-04-18 18:09:50|447.93|445.53|447.93|445.53|447.93|445.53|447.93|445.53|0
1650305400000|2022-04-18 18:10:00|447.72|445.32|447.31|444.91|447.72|445.32|447.31|444.91|0
1650305410000|2022-04-18 18:10:10|447.52|445.12|447.31|444.91|447.52|445.12|447.31|444.91|0
1650305420000|2022-04-18 18:10:20|447.52|445.12|447.31|444.91|447.72|445.32|447.31|444.91|0
1650305430000|2022-04-18 18:10:30|447.41|445.01|446.49|444.09|447.41|445.01|446.49|444.09|0
1650305440000|2022-04-18 18:10:40|446.69|444.29|446.28|443.88|446.69|444.29|446.28|443.88|0
1650305450000|2022-04-18 18:10:50|446.49|444.09|446.28|443.88|446.49|444.09|446.28|443.88|0
1650305460000|2022-04-18 18:11:00|446.49|444.09|446.28|443.88|446.49|444.09|446.28|443.88|0
1650305470000|2022-04-18 18:11:10|446.08|443.68|446.17|443.77|446.17|443.77|446.08|443.68|0
1650305480000|2022-04-18 18:11:20|446.28|443.88|446.08|443.68|446.28|443.88|446.08|443.68|0
1650305490000|2022-04-18 18:11:30|445.66|443.26|445.66|443.26|445.66|443.26|445.46|443.06|0
1650305500000|2022-04-18 18:11:40|445.87|443.47|445.66|443.26|445.87|443.47|445.66|443.26|0
1650305510000|2022-04-18 18:11:50|445.25|442.85|445.66|443.26|445.66|443.26|445.25|442.85|0
1650305520000|2022-04-18 18:12:00|446.49|444.09|446.49|444.09|446.69|444.29|446.28|443.88|0
1650305530000|2022-04-18 18:12:10|446.28|443.88|446.28|443.88|446.28|443.88|446.07|443.67|0
1650305540000|2022-04-18 18:12:20|446.49|444.09|446.49|444.09|446.49|444.09|446.28|443.88|0
1650305550000|2022-04-18 18:12:30|446.28|443.88|446.49|444.09|446.69|444.29|446.28|443.88|0
1650305560000|2022-04-18 18:12:40|446.69|444.29|447|444.6|447|444.6|446.69|444.29|0
1650305570000|2022-04-18 18:12:50|447.1|444.7|447.31|444.91|447.72|445.32|447.1|444.7|0
1650305580000|2022-04-18 18:13:00|447.51|445.11|447.51|445.11|447.51|445.11|447.51|445.11|0
1650305590000|2022-04-18 18:13:10|447.31|444.91|446.69|444.29|447.31|444.91|446.69|444.29|0
1650305600000|2022-04-18 18:13:20|446.9|444.5|447.31|444.91|447.31|444.91|446.9|444.5|0
1650305620000|2022-04-18 18:13:40|447.1|444.7|447.1|444.7|447.1|444.7|446.9|444.5|0
1650305630000|2022-04-18 18:13:50|447.51|445.11|447.61|445.21|447.72|445.32|447.51|445.11|0
1650305640000|2022-04-18 18:14:00|447.51|445.11|447.51|445.11|447.51|445.11|447.31|444.91|0
1650305650000|2022-04-18 18:14:10|447.31|444.91|447.2|444.8|447.31|444.91|447.1|444.7|0
1650305660000|2022-04-18 18:14:20|447.31|444.91|447.31|444.91|447.41|445.01|447.31|444.91|0
1650305670000|2022-04-18 18:14:30|447.51|445.11|446.69|444.29|447.51|445.11|446.69|444.29|0
1650305680000|2022-04-18 18:14:40|446.9|444.5|447.31|444.91|447.31|444.91|446.9|444.5|0
1650305690000|2022-04-18 18:14:50|447.51|445.11|447.72|445.32|447.72|445.32|447.51|445.11|0
1650305700000|2022-04-18 18:15:00|447.82|445.42|448.95|446.55|448.95|446.55|447.82|445.42|0
1650305710000|2022-04-18 18:15:10|449.16|446.76|449.98|447.58|450.19|447.79|449.16|446.76|0
1650305720000|2022-04-18 18:15:20|449.78|447.38|450.19|447.79|450.19|447.79|449.78|447.38|0
1650305730000|2022-04-18 18:15:30|449.98|447.58|450.19|447.79|450.19|447.79|449.98|447.58|0
1650305740000|2022-04-18 18:15:40|450.4|448|451.22|448.82|451.22|448.82|450.4|448|0
1650305750000|2022-04-18 18:15:50|451.01|448.61|448.75|446.35|451.22|448.82|448.33|445.93|0
1650305760000|2022-04-18 18:16:00|448.95|446.55|447.92|445.52|448.95|446.55|447.92|445.52|0
1650305770000|2022-04-18 18:16:10|448.33|445.93|447.92|445.52|448.33|445.93|447.92|445.52|0
1650305780000|2022-04-18 18:16:20|447.61|445.21|446.48|444.08|447.61|445.21|446.48|444.08|0
1650305790000|2022-04-18 18:16:30|446.28|443.88|446.48|444.08|446.69|444.29|446.28|443.88|0
1650305800000|2022-04-18 18:16:40|445.66|443.26|445.04|442.64|445.66|443.26|445.04|442.64|0
1650305810000|2022-04-18 18:16:50|444.63|442.23|444.84|442.44|444.84|442.44|444.63|442.23|0
1650305820000|2022-04-18 18:17:00|444.63|442.23|443.4|441|444.63|442.23|443.4|441|0
1650305830000|2022-04-18 18:17:10|443.2|440.8|443.4|441|443.4|441|442.79|440.39|0
1650305840000|2022-04-18 18:17:20|444.02|441.62|443.2|440.8|444.02|441.62|443.2|440.8|0
1650305850000|2022-04-18 18:17:30|442.79|440.39|442.99|440.59|443.2|440.8|442.79|440.39|0
1650305860000|2022-04-18 18:17:40|442.79|440.39|442.99|440.59|443.2|440.8|442.79|440.39|0
1650305870000|2022-04-18 18:17:50|443.2|440.8|442.58|440.18|443.2|440.8|442.38|439.98|0
1650305880000|2022-04-18 18:18:00|442.79|440.39|442.17|439.77|442.79|440.39|442.17|439.77|0
1650305890000|2022-04-18 18:18:10|441.97|439.57|442.17|439.77|442.48|440.08|441.97|439.57|0
1650305900000|2022-04-18 18:18:20|441.97|439.57|442.27|439.87|442.38|439.98|441.97|439.57|0
1650305910000|2022-04-18 18:18:30|442.58|440.18|442.58|440.18|442.79|440.39|442.58|440.18|0
1650305920000|2022-04-18 18:18:40|442.79|440.39|442.17|439.77|442.79|440.39|442.17|439.77|0
1650305930000|2022-04-18 18:18:50|442.27|439.87|442.79|440.39|442.79|440.39|442.27|439.87|0
1650305940000|2022-04-18 18:19:00|443.2|440.8|444.02|441.62|444.02|441.62|443.2|440.8|0
1650305950000|2022-04-18 18:19:10|443.81|441.41|444.84|442.44|444.84|442.44|443.81|441.41|0
1650305960000|2022-04-18 18:19:20|444.43|442.03|444.22|441.82|444.43|442.03|444.22|441.82|0
1650305970000|2022-04-18 18:19:30|444.02|441.62|444.63|442.23|444.63|442.23|444.02|441.62|0
1650305980000|2022-04-18 18:19:40|445.04|442.64|444.85|442.45|445.25|442.85|444.85|442.45|0
1650305990000|2022-04-18 18:19:50|444.44|442.04|444.9|442.5|445.11|442.71|444.44|442.04|0
1650306000000|2022-04-18 18:20:00|445.11|442.71|444.29|441.89|445.11|442.71|444.29|441.89|0
1650306010000|2022-04-18 18:20:10|444.7|442.3|444.9|442.5|445.11|442.71|444.7|442.3|0
1650306020000|2022-04-18 18:20:20|444.79|442.39|444.85|442.45|444.85|442.45|444.64|442.24|0
1650306030000|2022-04-18 18:20:30|444.44|442.04|444.03|441.63|444.54|442.14|444.03|441.63|0
1650306040000|2022-04-18 18:20:40|444.23|441.83|444.12|441.72|444.44|442.04|444.12|441.72|0
1650306050000|2022-04-18 18:20:50|444.44|442.04|444.44|442.04|444.64|442.24|444.44|442.04|0
1650306060000|2022-04-18 18:21:00|444.23|441.83|444.23|441.83|444.23|441.83|443.82|441.42|0
1650306070000|2022-04-18 18:21:10|444.03|441.63|443.82|441.42|444.03|441.63|443.82|441.42|0
1650306080000|2022-04-18 18:21:20|444.03|441.63|444.23|441.83|444.23|441.83|443.71|441.31|0
1650306090000|2022-04-18 18:21:30|444.44|442.04|444.23|441.83|444.44|442.04|444.23|441.83|0
1650306100000|2022-04-18 18:21:40|444.44|442.04|444.23|441.83|444.44|442.04|444.23|441.83|0
1650306110000|2022-04-18 18:21:50|444.44|442.04|443.92|441.52|444.44|442.04|443.82|441.42|0
1650306120000|2022-04-18 18:22:00|444.23|441.83|444.44|442.04|444.44|442.04|444.03|441.63|0
1650306130000|2022-04-18 18:22:10|444.12|441.72|444.64|442.24|444.64|442.24|444.12|441.72|0
1650306140000|2022-04-18 18:22:20|444.85|442.45|445.05|442.65|445.05|442.65|444.85|442.45|0
1650306150000|2022-04-18 18:22:30|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1650306160000|2022-04-18 18:22:40|445.05|442.65|445.05|442.65|445.26|442.86|445.05|442.65|0
1650306170000|2022-04-18 18:22:50|445.26|442.86|445.05|442.65|445.46|443.06|445.05|442.65|0
1650306180000|2022-04-18 18:23:00|445.26|442.86|444.64|442.24|445.26|442.86|444.64|442.24|0
1650306190000|2022-04-18 18:23:10|444.85|442.45|444.64|442.24|444.85|442.45|444.64|442.24|0
1650306200000|2022-04-18 18:23:20|444.85|442.45|444.74|442.34|444.85|442.45|444.64|442.24|0
1650306210000|2022-04-18 18:23:30|444.85|442.45|444.85|442.45|444.85|442.45|444.64|442.24|0
1650306220000|2022-04-18 18:23:40|445.05|442.65|445.05|442.65|445.05|442.65|445.05|442.65|0
1650306230000|2022-04-18 18:23:50|445.26|442.86|446.29|443.89|446.7|444.3|445.26|442.86|0
1650306240000|2022-04-18 18:24:00|446.49|444.09|447.31|444.91|447.52|445.12|446.49|444.09|0
1650306250000|2022-04-18 18:24:10|447.52|445.12|448.34|445.94|448.34|445.94|447.52|445.12|0
1650306260000|2022-04-18 18:24:20|448.55|446.15|450.61|448.21|450.61|448.21|448.55|446.15|0
1650306270000|2022-04-18 18:24:30|450.41|448.01|450.2|447.8|450.41|448.01|449.99|447.59|0
1650306280000|2022-04-18 18:24:40|450.61|448.21|451.44|449.04|451.44|449.04|450.61|448.21|0
1650306290000|2022-04-18 18:24:50|451.23|448.83|451.65|449.25|451.65|449.25|451.23|448.83|0
1650306300000|2022-04-18 18:25:00|451.85|449.45|452.27|449.87|452.27|449.87|451.85|449.45|0
1650306310000|2022-04-18 18:25:10|452.47|450.07|453.3|450.9|453.3|450.9|452.47|450.07|0
1650306320000|2022-04-18 18:25:20|453.51|451.11|452.06|449.66|453.51|451.11|452.06|449.66|0
1650306330000|2022-04-18 18:25:30|450.61|448.21|451.23|448.83|451.23|448.83|450.61|448.21|0
1650306340000|2022-04-18 18:25:40|451.03|448.63|451.23|448.83|451.23|448.83|450.82|448.42|0
1650306350000|2022-04-18 18:25:50|452.47|450.07|451.03|448.63|452.68|450.28|451.03|448.63|0
1650306360000|2022-04-18 18:26:00|450.82|448.42|451.23|448.83|451.23|448.83|450.61|448.21|0
1650306370000|2022-04-18 18:26:10|451.12|448.72|451.23|448.83|451.23|448.83|451.12|448.72|0
1650306380000|2022-04-18 18:26:20|450.2|447.8|449.99|447.59|450.2|447.8|449.58|447.18|0
1650306390000|2022-04-18 18:26:30|449.79|447.39|449.79|447.39|449.89|447.49|449.79|447.39|0
1650306400000|2022-04-18 18:26:40|450.2|447.8|450.41|448.01|450.41|448.01|450.2|447.8|0
1650306410000|2022-04-18 18:26:50|450.61|448.21|450.2|447.8|450.61|448.21|449.99|447.59|0
1650306420000|2022-04-18 18:27:00|450.4|448|450.5|448.1|451.02|448.62|450.4|448|0
1650306430000|2022-04-18 18:27:10|450.61|448.21|449.37|446.97|450.61|448.21|449.37|446.97|0
1650306440000|2022-04-18 18:27:20|449.17|446.77|448.96|446.56|449.17|446.77|448.96|446.56|0
1650306450000|2022-04-18 18:27:30|449.06|446.66|448.14|445.74|449.06|446.66|448.14|445.74|0
1650306460000|2022-04-18 18:27:40|448.23|445.83|447.93|445.53|448.23|445.83|447.93|445.53|0
1650306470000|2022-04-18 18:27:50|448.14|445.74|448.14|445.74|448.14|445.74|447.72|445.32|0
1650306480000|2022-04-18 18:28:00|447.52|445.12|446.28|443.88|447.52|445.12|446.08|443.68|0
1650306490000|2022-04-18 18:28:10|446.49|444.09|446.08|443.68|446.49|444.09|446.08|443.68|0
1650306500000|2022-04-18 18:28:20|445.56|443.16|445.66|443.26|445.66|443.26|445.56|443.16|0
1650306510000|2022-04-18 18:28:30|446.08|443.68|446.49|444.09|446.49|444.09|446.08|443.68|0
1650306520000|2022-04-18 18:28:40|446.9|444.5|446.69|444.29|446.9|444.5|446.69|444.29|0
1650306530000|2022-04-18 18:28:50|446.9|444.5|446.69|444.29|446.9|444.5|446.69|444.29|0
1650306540000|2022-04-18 18:29:00|446.9|444.5|446.08|443.68|446.9|444.5|446.08|443.68|0
1650306550000|2022-04-18 18:29:10|446.49|444.09|446.9|444.5|446.9|444.5|446.49|444.09|0
1650306560000|2022-04-18 18:29:20|447|444.6|447.1|444.7|447.1|444.7|446.9|444.5|0
1650306570000|2022-04-18 18:29:30|446.9|444.5|446.69|444.29|446.9|444.5|446.69|444.29|0
1650306580000|2022-04-18 18:29:40|446.79|444.39|447|444.6|447.1|444.7|446.79|444.39|0
1650306590000|2022-04-18 18:29:50|447.31|444.91|446.9|444.5|447.31|444.91|446.9|444.5|0
1650306600000|2022-04-18 18:30:00|447.1|444.7|447.31|444.91|447.31|444.91|447.1|444.7|0
1650306610000|2022-04-18 18:30:10|446.9|444.5|447.72|445.32|447.72|445.32|446.9|444.5|0
1650306620000|2022-04-18 18:30:20|447.52|445.12|447.52|445.12|447.72|445.32|447.52|445.12|0
1650306630000|2022-04-18 18:30:30|447.31|444.91|447.72|445.32|447.72|445.32|447.31|444.91|0
1650306640000|2022-04-18 18:30:40|447.52|445.12|446.9|444.5|447.52|445.12|446.9|444.5|0
1650306650000|2022-04-18 18:30:50|446.79|444.39|447.93|445.53|447.93|445.53|446.79|444.39|0
1650306660000|2022-04-18 18:31:00|448.13|445.73|448.75|446.35|448.75|446.35|448.13|445.73|0
1650306670000|2022-04-18 18:31:10|448.55|446.15|448.13|445.73|448.55|446.15|447.93|445.53|0
1650306680000|2022-04-18 18:31:20|448.03|445.63|447.51|445.11|448.03|445.63|447.51|445.11|0
1650306690000|2022-04-18 18:31:30|447.1|444.7|447.51|445.11|447.51|445.11|447.1|444.7|0
1650306700000|2022-04-18 18:31:40|447.93|445.53|447.31|444.91|447.93|445.53|447.31|444.91|0
1650306710000|2022-04-18 18:31:50|447.41|445.01|447.31|444.91|447.51|445.11|447.31|444.91|0
1650306720000|2022-04-18 18:32:00|447.61|445.21|447.51|445.11|447.72|445.32|447.51|445.11|0
1650306730000|2022-04-18 18:32:10|447.72|445.32|448.03|445.63|448.13|445.73|447.72|445.32|0
1650306740000|2022-04-18 18:32:20|447.93|445.53|447.61|445.21|447.93|445.53|447.61|445.21|0
1650306750000|2022-04-18 18:32:30|447.93|445.53|447.93|445.53|447.93|445.53|447.72|445.32|0
1650306760000|2022-04-18 18:32:40|447.72|445.32|447.93|445.53|447.93|445.53|447.72|445.32|0
1650306770000|2022-04-18 18:32:50|447.51|445.11|447.93|445.53|448.13|445.73|447.51|445.11|0
1650306780000|2022-04-18 18:33:00|448.13|445.73|448.54|446.14|448.75|446.35|448.13|445.73|0
1650306790000|2022-04-18 18:33:10|447.72|445.32|448.34|445.94|448.34|445.94|447.72|445.32|0
1650306800000|2022-04-18 18:33:20|449.16|446.76|449.16|446.76|449.57|447.17|449.16|446.76|0
1650306810000|2022-04-18 18:33:30|449.37|446.97|449.57|447.17|449.78|447.38|449.37|446.97|0
1650306820000|2022-04-18 18:33:40|449.78|447.38|449.16|446.76|449.78|447.38|449.16|446.76|0
1650306830000|2022-04-18 18:33:50|449.05|446.65|449.37|446.97|449.37|446.97|449.05|446.65|0
1650306840000|2022-04-18 18:34:00|449.16|446.76|448.96|446.56|449.16|446.76|448.85|446.45|0
1650306850000|2022-04-18 18:34:10|449.16|446.76|448.13|445.73|449.16|446.76|448.13|445.73|0
1650306860000|2022-04-18 18:34:20|447.92|445.52|447.31|444.91|447.92|445.52|447.31|444.91|0
1650306870000|2022-04-18 18:34:30|447.51|445.11|447.72|445.32|447.72|445.32|447.31|444.91|0
1650306880000|2022-04-18 18:34:40|448.34|445.94|448.96|446.56|448.96|446.56|448.34|445.94|0
1650306890000|2022-04-18 18:34:50|449.05|446.65|449.37|446.97|449.37|446.97|449.05|446.65|0
1650306900000|2022-04-18 18:35:00|449.47|447.07|449.37|446.97|449.47|447.07|449.37|446.97|0
1650306910000|2022-04-18 18:35:10|449.78|447.38|449.37|446.97|449.78|447.38|449.37|446.97|0
1650306920000|2022-04-18 18:35:20|449.57|447.17|449.37|446.97|449.57|447.17|449.37|446.97|0
1650306930000|2022-04-18 18:35:30|449.78|447.38|449.78|447.38|449.78|447.38|449.67|447.27|0
1650306940000|2022-04-18 18:35:40|450.61|448.21|450.81|448.41|451.22|448.82|450.61|448.21|0
1650306950000|2022-04-18 18:35:50|449.78|447.38|449.47|447.07|449.78|447.38|449.16|446.76|0
1650306960000|2022-04-18 18:36:00|449.37|446.97|448.75|446.35|449.37|446.97|448.75|446.35|0
1650306970000|2022-04-18 18:36:10|448.54|446.14|448.23|445.83|448.54|446.14|448.23|445.83|0
1650306980000|2022-04-18 18:36:20|448.13|445.73|448.54|446.14|448.54|446.14|448.13|445.73|0
1650306990000|2022-04-18 18:36:30|448.34|445.94|448.54|446.14|448.95|446.55|448.34|445.94|0
1650307000000|2022-04-18 18:36:40|448.43|446.03|448.95|446.55|448.95|446.55|448.43|446.03|0
1650307010000|2022-04-18 18:36:50|449.05|446.65|449.37|446.97|449.57|447.17|449.05|446.65|0
1650307020000|2022-04-18 18:37:00|449.57|447.17|449.46|447.06|449.57|447.17|449.37|446.97|0
1650307030000|2022-04-18 18:37:10|449.98|447.58|449.98|447.58|449.98|447.58|449.98|447.58|0
1650307040000|2022-04-18 18:37:20|449.78|447.38|450.19|447.79|450.19|447.79|449.57|447.17|0
1650307050000|2022-04-18 18:37:30|449.98|447.58|450.19|447.79|450.29|447.89|449.98|447.58|0
1650307060000|2022-04-18 18:37:40|450.4|448|450.6|448.2|450.6|448.2|450.4|448|0
1650307070000|2022-04-18 18:37:50|450.4|448|451.22|448.82|451.22|448.82|450.4|448|0
1650307080000|2022-04-18 18:38:00|451.02|448.62|451.12|448.72|451.22|448.82|451.02|448.62|0
1650307090000|2022-04-18 18:38:10|449.37|446.97|449.57|447.17|449.57|447.17|449.16|446.76|0
1650307100000|2022-04-18 18:38:20|449.16|446.76|447.92|445.52|449.16|446.76|447.72|445.32|0
1650307110000|2022-04-18 18:38:30|448.23|445.83|448.95|446.55|448.95|446.55|448.23|445.83|0
1650307120000|2022-04-18 18:38:40|449.16|446.76|448.75|446.35|449.36|446.96|448.75|446.35|0
1650307130000|2022-04-18 18:38:50|448.95|446.55|448.95|446.55|448.95|446.55|448.95|446.55|0
1650307140000|2022-04-18 18:39:00|449.05|446.65|448.75|446.35|449.16|446.76|448.75|446.35|0
1650307150000|2022-04-18 18:39:10|448.13|445.73|447.92|445.52|448.13|445.73|447.72|445.32|0
1650307160000|2022-04-18 18:39:20|448.13|445.73|448.54|446.14|448.54|446.14|448.13|445.73|0
1650307170000|2022-04-18 18:39:30|448.13|445.73|447.92|445.52|448.13|445.73|447.92|445.52|0
1650307180000|2022-04-18 18:39:40|448.13|445.73|448.13|445.73|448.23|445.83|448.13|445.73|0
1650307190000|2022-04-18 18:39:50|448.33|445.93|448.33|445.93|448.33|445.93|448.33|445.93|0
1650307200000|2022-04-18 18:40:00|448.54|446.14|448.95|446.55|449.16|446.76|448.13|445.73|0
1650307210000|2022-04-18 18:40:10|449.16|446.76|449.26|446.86|449.78|447.38|449.16|446.76|0
1650307220000|2022-04-18 18:40:20|449.05|446.65|448.54|446.14|449.05|446.65|448.54|446.14|0
1650307230000|2022-04-18 18:40:30|448.74|446.34|448.95|446.55|448.95|446.55|448.74|446.34|0
1650307240000|2022-04-18 18:40:40|448.13|445.73|447.92|445.52|448.13|445.73|447.71|445.31|0
1650307250000|2022-04-18 18:40:50|447.51|445.11|447.61|445.21|447.71|445.31|447.51|445.11|0
1650307260000|2022-04-18 18:41:00|447.92|445.52|447.51|445.11|447.92|445.52|447.51|445.11|0
1650307270000|2022-04-18 18:41:10|446.89|444.49|445.45|443.05|446.89|444.49|445.45|443.05|0
1650307280000|2022-04-18 18:41:20|446.27|443.87|447.3|444.9|447.3|444.9|446.07|443.67|0
1650307290000|2022-04-18 18:41:30|447.19|444.79|447.3|444.9|447.3|444.9|447.1|444.7|0
1650307300000|2022-04-18 18:41:40|446.89|444.49|446.48|444.08|446.89|444.49|446.48|444.08|0
1650307310000|2022-04-18 18:41:50|446.68|444.28|447.4|445|447.4|445|446.68|444.28|0
1650307320000|2022-04-18 18:42:00|447.51|445.11|447.71|445.31|447.71|445.31|447.51|445.11|0
1650307330000|2022-04-18 18:42:10|447.51|445.11|447.3|444.9|447.51|445.11|447.1|444.7|0
1650307340000|2022-04-18 18:42:20|447.1|444.7|446.27|443.87|447.1|444.7|446.27|443.87|0
1650307350000|2022-04-18 18:42:30|446.07|443.67|446.07|443.67|446.27|443.87|446.07|443.67|0
1650307360000|2022-04-18 18:42:40|446.48|444.08|446.68|444.28|446.68|444.28|446.48|444.08|0
1650307370000|2022-04-18 18:42:50|446.48|444.08|446.48|444.08|446.48|444.08|446.27|443.87|0
1650307380000|2022-04-18 18:43:00|446.27|443.87|446.07|443.67|446.27|443.87|446.07|443.67|0
1650307390000|2022-04-18 18:43:10|445.86|443.46|446.07|443.67|446.07|443.67|445.86|443.46|0
1650307400000|2022-04-18 18:43:20|446.27|443.87|446.48|444.08|446.48|444.08|446.27|443.87|0
1650307410000|2022-04-18 18:43:30|446.07|443.67|446.68|444.28|446.68|444.28|446.07|443.67|0
1650307420000|2022-04-18 18:43:40|446.48|444.08|446.48|444.08|446.48|444.08|446.48|444.08|0
1650307430000|2022-04-18 18:43:50|446.89|444.49|446.89|444.49|446.89|444.49|446.68|444.28|0
1650307440000|2022-04-18 18:44:00|446.68|444.28|445.45|443.05|446.68|444.28|445.45|443.05|0
1650307450000|2022-04-18 18:44:10|445.65|443.25|446.27|443.87|446.27|443.87|445.65|443.25|0
1650307460000|2022-04-18 18:44:20|446.48|444.08|446.48|444.08|446.48|444.08|446.48|444.08|0
1650307470000|2022-04-18 18:44:30|446.68|444.28|446.57|444.17|446.68|444.28|446.57|444.17|0
1650307480000|2022-04-18 18:44:40|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1650307490000|2022-04-18 18:44:50|446.48|444.08|446.06|443.66|446.48|444.08|446.06|443.66|0
1650307500000|2022-04-18 18:45:00|446.27|443.87|446.48|444.08|446.68|444.28|446.27|443.87|0
1650307510000|2022-04-18 18:45:10|446.27|443.87|445.45|443.05|446.48|444.08|445.45|443.05|0
1650307520000|2022-04-18 18:45:20|445.65|443.25|445.86|443.46|446.06|443.66|445.65|443.25|0
1650307530000|2022-04-18 18:45:30|445.75|443.35|446.27|443.87|446.27|443.87|445.75|443.35|0
1650307540000|2022-04-18 18:45:40|446.48|444.08|446.48|444.08|446.68|444.28|446.48|444.08|0
1650307550000|2022-04-18 18:45:50|446.27|443.87|445.86|443.46|446.27|443.87|445.86|443.46|0
1650307560000|2022-04-18 18:46:00|445.45|443.05|444.93|442.53|445.45|443.05|444.93|442.53|0
1650307570000|2022-04-18 18:46:10|445.04|442.64|444.83|442.43|445.04|442.64|444.62|442.22|0
1650307580000|2022-04-18 18:46:20|445.13|442.73|445.03|442.63|445.24|442.84|445.03|442.63|0
1650307590000|2022-04-18 18:46:30|444.83|442.43|444.21|441.81|445.24|442.84|444.21|441.81|0
1650307600000|2022-04-18 18:46:40|444.01|441.61|444.01|441.61|444.01|441.61|443.8|441.4|0
1650307610000|2022-04-18 18:46:50|443.8|441.4|442.98|440.58|443.8|441.4|442.98|440.58|0
1650307620000|2022-04-18 18:47:00|443.19|440.79|443.19|440.79|443.19|440.79|442.98|440.58|0
1650307630000|2022-04-18 18:47:10|443.39|440.99|443.49|441.09|443.6|441.2|443.39|440.99|0
1650307640000|2022-04-18 18:47:20|443.6|441.2|443.39|440.99|443.6|441.2|443.19|440.79|0
1650307650000|2022-04-18 18:47:30|443.28|440.88|443.39|440.99|443.39|440.99|443.19|440.79|0
1650307660000|2022-04-18 18:47:40|443.19|440.79|443.69|441.29|443.8|441.4|443.19|440.79|0
1650307670000|2022-04-18 18:47:50|443.6|441.2|444.01|441.61|444.01|441.61|443.39|440.99|0
1650307680000|2022-04-18 18:48:00|443.8|441.4|444.42|442.02|444.42|442.02|443.8|441.4|0
1650307690000|2022-04-18 18:48:10|444.62|442.22|443.8|441.4|444.62|442.22|443.6|441.2|0
1650307700000|2022-04-18 18:48:20|443.6|441.2|443.39|440.99|443.6|441.2|443.39|440.99|0
1650307710000|2022-04-18 18:48:30|442.98|440.58|442.98|440.58|443.18|440.78|442.98|440.58|0
1650307720000|2022-04-18 18:48:40|443.39|440.99|442.98|440.58|443.39|440.99|442.98|440.58|0
1650307730000|2022-04-18 18:48:50|443.39|440.99|444.01|441.61|444.01|441.61|443.39|440.99|0
1650307740000|2022-04-18 18:49:00|444.42|442.02|444.62|442.22|444.83|442.43|444.42|442.02|0
1650307750000|2022-04-18 18:49:10|444.42|442.02|444.72|442.32|444.72|442.32|444.42|442.02|0
1650307760000|2022-04-18 18:49:20|444.83|442.43|444.83|442.43|444.93|442.53|444.83|442.43|0
1650307770000|2022-04-18 18:49:30|445.03|442.63|445.44|443.04|445.44|443.04|445.03|442.63|0
1650307780000|2022-04-18 18:49:40|445.03|442.63|445.24|442.84|445.24|442.84|445.03|442.63|0
1650307790000|2022-04-18 18:49:50|445.03|442.63|445.03|442.63|445.24|442.84|445.03|442.63|0
1650307800000|2022-04-18 18:50:00|444.62|442.22|444.62|442.22|444.83|442.43|444.42|442.02|0
1650307810000|2022-04-18 18:50:10|444.21|441.81|444.62|442.22|444.62|442.22|444.21|441.81|0
1650307820000|2022-04-18 18:50:20|444.42|442.02|445.03|442.63|445.03|442.63|444.42|442.02|0
1650307830000|2022-04-18 18:50:30|444.62|442.22|445.03|442.63|445.24|442.84|444.62|442.22|0
1650307840000|2022-04-18 18:50:40|445.24|442.84|445.44|443.04|445.44|443.04|445.24|442.84|0
1650307850000|2022-04-18 18:50:50|445.65|443.25|445.85|443.45|445.85|443.45|445.65|443.25|0
1650307860000|2022-04-18 18:51:00|446.06|443.66|446.68|444.28|446.68|444.28|446.06|443.66|0
1650307870000|2022-04-18 18:51:10|446.27|443.87|446.68|444.28|446.68|444.28|446.27|443.87|0
1650307880000|2022-04-18 18:51:20|446.88|444.48|446.47|444.07|447.09|444.69|446.27|443.87|0
1650307890000|2022-04-18 18:51:30|446.68|444.28|447.09|444.69|447.09|444.69|446.68|444.28|0
1650307900000|2022-04-18 18:51:40|446.88|444.48|447.29|444.89|447.29|444.89|446.88|444.48|0
1650307910000|2022-04-18 18:51:50|447.5|445.1|446.88|444.48|447.5|445.1|446.88|444.48|0
1650307920000|2022-04-18 18:52:00|447.29|444.89|447.71|445.31|447.71|445.31|447.09|444.69|0
1650307930000|2022-04-18 18:52:10|447.91|445.51|448.12|445.72|448.12|445.72|447.91|445.51|0
1650307940000|2022-04-18 18:52:20|447.71|445.31|447.91|445.51|448.12|445.72|447.71|445.31|0
1650307950000|2022-04-18 18:52:30|447.71|445.31|448.12|445.72|448.12|445.72|447.71|445.31|0
1650307960000|2022-04-18 18:52:40|447.91|445.51|448.12|445.72|448.32|445.92|447.91|445.51|0
1650307970000|2022-04-18 18:52:50|448.32|445.92|447.5|445.1|448.32|445.92|447.5|445.1|0
1650307980000|2022-04-18 18:53:00|447.39|444.99|447.29|444.89|447.39|444.99|447.29|444.89|0
1650307990000|2022-04-18 18:53:10|447.09|444.69|447.5|445.1|447.6|445.2|447.09|444.69|0
1650308000000|2022-04-18 18:53:20|447.29|444.89|447.5|445.1|447.5|445.1|447.29|444.89|0
1650308010000|2022-04-18 18:53:30|447.29|444.89|447.09|444.69|447.29|444.89|447.09|444.69|0
1650308020000|2022-04-18 18:53:40|446.88|444.48|446.88|444.48|446.88|444.48|446.88|444.48|0
1650308030000|2022-04-18 18:53:50|446.98|444.58|447.7|445.3|447.7|445.3|446.98|444.58|0
1650308040000|2022-04-18 18:54:00|447.6|445.2|448.32|445.92|448.32|445.92|447.6|445.2|0
1650308050000|2022-04-18 18:54:10|448.12|445.72|447.91|445.51|448.12|445.72|447.7|445.3|0
1650308060000|2022-04-18 18:54:20|447.7|445.3|447.29|444.89|447.91|445.51|447.29|444.89|0
1650308070000|2022-04-18 18:54:30|447.09|444.69|447.09|444.69|447.09|444.69|446.88|444.48|0
1650308080000|2022-04-18 18:54:40|446.98|444.58|446.88|444.48|446.98|444.58|446.67|444.27|0
1650308090000|2022-04-18 18:54:50|446.67|444.27|446.67|444.27|446.67|444.27|446.67|444.27|0
1650308100000|2022-04-18 18:55:00|446.36|443.96|446.26|443.86|446.67|444.27|446.06|443.66|0
1650308110000|2022-04-18 18:55:10|446.47|444.07|445.03|442.63|446.47|444.07|445.03|442.63|0
1650308120000|2022-04-18 18:55:20|444.62|442.22|444|441.6|444.62|442.22|444|441.6|0
1650308130000|2022-04-18 18:55:30|443.38|440.98|443.38|440.98|443.59|441.19|443.38|440.98|0
1650308140000|2022-04-18 18:55:40|443.28|440.88|443.8|441.4|443.8|441.4|443.28|440.88|0
1650308150000|2022-04-18 18:55:50|443.18|440.78|443.48|441.08|443.48|441.08|443.18|440.78|0
1650308160000|2022-04-18 18:56:00|443.8|441.4|444.21|441.81|444.21|441.81|443.59|441.19|0
1650308170000|2022-04-18 18:56:10|444|441.6|443.59|441.19|444|441.6|443.59|441.19|0
1650308180000|2022-04-18 18:56:20|443.48|441.08|443.48|441.08|443.48|441.08|443.18|440.78|0
1650308190000|2022-04-18 18:56:30|443.38|440.98|443.59|441.19|443.59|441.19|443.18|440.78|0
1650308200000|2022-04-18 18:56:40|443.79|441.39|444.21|441.81|444.21|441.81|443.79|441.39|0
1650308210000|2022-04-18 18:56:50|445.13|442.73|444.51|442.11|445.13|442.73|444.51|442.11|0
1650308220000|2022-04-18 18:57:00|444.3|441.9|444.82|442.42|444.82|442.42|444.3|441.9|0
1650308230000|2022-04-18 18:57:10|445.03|442.63|444.62|442.22|445.03|442.63|444.62|442.22|0
1650308240000|2022-04-18 18:57:20|444.82|442.42|444|441.6|444.82|442.42|443.79|441.39|0
1650308250000|2022-04-18 18:57:30|444.2|441.8|444.62|442.22|444.62|442.22|444.2|441.8|0
1650308260000|2022-04-18 18:57:40|445.03|442.63|445.03|442.63|445.03|442.63|444.82|442.42|0
1650308270000|2022-04-18 18:57:50|445.23|442.83|446.26|443.86|446.26|443.86|445.23|442.83|0
1650308280000|2022-04-18 18:58:00|445.85|443.45|445.64|443.24|445.85|443.45|445.64|443.24|0
1650308290000|2022-04-18 18:58:10|445.85|443.45|444.62|442.22|445.85|443.45|444.62|442.22|0
1650308300000|2022-04-18 18:58:20|444.82|442.42|444.82|442.42|445.03|442.63|444.82|442.42|0
1650308310000|2022-04-18 18:58:30|444.41|442.01|444.62|442.22|444.62|442.22|444.41|442.01|0
1650308320000|2022-04-18 18:58:40|444.41|442.01|444.41|442.01|444.82|442.42|444.41|442.01|0
1650308330000|2022-04-18 18:58:50|444.2|441.8|444.61|442.21|444.61|442.21|444.2|441.8|0
1650308340000|2022-04-18 18:59:00|444.82|442.42|444.82|442.42|444.82|442.42|444.41|442.01|0
1650308350000|2022-04-18 18:59:10|444.61|442.21|444|441.6|444.61|442.21|444|441.6|0
1650308360000|2022-04-18 18:59:20|443.59|441.19|442.66|440.26|443.59|441.19|442.66|440.26|0
1650308370000|2022-04-18 18:59:30|442.97|440.57|442.77|440.37|442.97|440.57|442.56|440.16|0
1650308380000|2022-04-18 18:59:40|442.56|440.16|442.15|439.75|442.56|440.16|442.15|439.75|0
1650308390000|2022-04-18 18:59:50|442.36|439.96|442.77|440.37|442.77|440.37|442.36|439.96|0
1650308400000|2022-04-18 19:00:00|442.36|439.96|442.97|440.57|442.97|440.57|442.36|439.96|0
1650308410000|2022-04-18 19:00:10|443.18|440.78|442.77|440.37|443.18|440.78|442.56|440.16|0
1650308420000|2022-04-18 19:00:20|442.56|440.16|443.38|440.98|443.38|440.98|442.56|440.16|0
1650308430000|2022-04-18 19:00:30|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1650308440000|2022-04-18 19:00:40|443.79|441.39|443.59|441.19|443.79|441.39|443.59|441.19|0
1650308450000|2022-04-18 19:00:50|443.38|440.98|442.97|440.57|443.38|440.98|442.97|440.57|0
1650308460000|2022-04-18 19:01:00|442.56|440.16|442.35|439.95|442.77|440.37|442.35|439.95|0
1650308470000|2022-04-18 19:01:10|442.77|440.37|442.35|439.95|442.86|440.46|442.35|439.95|0
1650308480000|2022-04-18 19:01:20|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1650308490000|2022-04-18 19:01:30|442.35|439.95|442.76|440.36|442.76|440.36|442.35|439.95|0
1650308500000|2022-04-18 19:01:40|442.56|440.16|442.35|439.95|442.56|440.16|442.35|439.95|0
1650308510000|2022-04-18 19:01:50|442.15|439.75|442.35|439.95|442.35|439.95|442.15|439.75|0
1650308520000|2022-04-18 19:02:00|442.56|440.16|442.76|440.36|442.76|440.36|442.56|440.16|0
1650308530000|2022-04-18 19:02:10|442.56|440.16|441.33|438.93|442.76|440.36|441.33|438.93|0
1650308540000|2022-04-18 19:02:20|441.12|438.72|440.92|438.52|441.12|438.72|440.92|438.52|0
1650308550000|2022-04-18 19:02:30|440.71|438.31|440.71|438.31|440.71|438.31|440.51|438.11|0
1650308560000|2022-04-18 19:02:40|441.12|438.72|441.12|438.72|441.22|438.82|441.12|438.72|0
1650308570000|2022-04-18 19:02:50|440.81|438.41|440.71|438.31|440.92|438.52|440.71|438.31|0
1650308580000|2022-04-18 19:03:00|440.92|438.52|440.51|438.11|440.92|438.52|440.51|438.11|0
1650308600000|2022-04-18 19:03:20|440.92|438.52|440.92|438.52|440.92|438.52|440.92|438.52|0
1650308610000|2022-04-18 19:03:30|440.71|438.31|440.71|438.31|440.71|438.31|440.51|438.11|0
1650308620000|2022-04-18 19:03:40|440.92|438.52|441.74|439.34|441.74|439.34|440.92|438.52|0
1650308630000|2022-04-18 19:03:50|441.94|439.54|441.12|438.72|441.94|439.54|440.92|438.52|0
1650308640000|2022-04-18 19:04:00|441.33|438.93|440.92|438.52|441.33|438.93|440.92|438.52|0
1650308650000|2022-04-18 19:04:10|440.3|437.9|440.1|437.7|440.3|437.9|440.1|437.7|0
1650308660000|2022-04-18 19:04:20|440.3|437.9|440.1|437.7|440.51|438.11|440.1|437.7|0
1650308670000|2022-04-18 19:04:30|439.89|437.49|440.3|437.9|440.3|437.9|439.69|437.29|0
1650308680000|2022-04-18 19:04:40|440.1|437.7|439.69|437.29|440.1|437.7|439.69|437.29|0
1650308690000|2022-04-18 19:04:50|439.89|437.49|440.1|437.7|440.1|437.7|439.69|437.29|0
1650308700000|2022-04-18 19:05:00|440.3|437.9|440.1|437.7|440.51|438.11|440.1|437.7|0
1650308710000|2022-04-18 19:05:10|440.3|437.9|440.71|438.31|440.71|438.31|440.3|437.9|0
1650308720000|2022-04-18 19:05:20|440.92|438.52|441.12|438.72|441.12|438.72|440.71|438.31|0
1650308730000|2022-04-18 19:05:30|441.22|438.82|441.94|439.54|441.94|439.54|441.22|438.82|0
1650308740000|2022-04-18 19:05:40|441.74|439.34|441.12|438.72|441.74|439.34|441.12|438.72|0
1650308750000|2022-04-18 19:05:50|441.53|439.13|441.74|439.34|441.74|439.34|441.53|439.13|0
1650308760000|2022-04-18 19:06:00|442.15|439.75|442.15|439.75|442.35|439.95|442.15|439.75|0
1650308770000|2022-04-18 19:06:10|441.74|439.34|441.74|439.34|442.15|439.75|441.74|439.34|0
1650308780000|2022-04-18 19:06:20|441.94|439.54|441.53|439.13|442.15|439.75|441.53|439.13|0
1650308790000|2022-04-18 19:06:30|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1650308800000|2022-04-18 19:06:40|441.33|438.93|441.94|439.54|441.94|439.54|441.33|438.93|0
1650308810000|2022-04-18 19:06:50|442.15|439.75|441.53|439.13|442.15|439.75|441.53|439.13|0
1650308820000|2022-04-18 19:07:00|441.74|439.34|441.01|438.61|441.74|439.34|440.92|438.52|0
1650308830000|2022-04-18 19:07:10|440.92|438.52|440.71|438.31|440.92|438.52|440.71|438.31|0
1650308850000|2022-04-18 19:07:30|440.3|437.9|440.1|437.7|440.51|438.11|440.1|437.7|0
1650308860000|2022-04-18 19:07:40|439.99|437.59|439.99|437.59|439.99|437.59|439.89|437.49|0
1650308870000|2022-04-18 19:07:50|439.89|437.49|440.51|438.11|440.51|438.11|439.89|437.49|0
1650308880000|2022-04-18 19:08:00|440.3|437.9|440.3|437.9|440.51|438.11|440.3|437.9|0
1650308890000|2022-04-18 19:08:10|439.48|437.08|439.17|436.77|439.48|437.08|439.17|436.77|0
1650308900000|2022-04-18 19:08:20|439.28|436.88|440.3|437.9|440.3|437.9|439.28|436.88|0
1650308910000|2022-04-18 19:08:30|439.89|437.49|440.1|437.7|440.1|437.7|439.69|437.29|0
1650308920000|2022-04-18 19:08:40|440.3|437.9|440.09|437.69|440.3|437.9|440.09|437.69|0
1650308930000|2022-04-18 19:08:50|439.69|437.29|439.48|437.08|439.69|437.29|439.48|437.08|0
1650308940000|2022-04-18 19:09:00|439.28|436.88|439.48|437.08|439.48|437.08|439.28|436.88|0
1650308950000|2022-04-18 19:09:10|439.28|436.88|439.28|436.88|439.28|436.88|439.07|436.67|0
1650308960000|2022-04-18 19:09:20|439.07|436.67|439.07|436.67|439.07|436.67|439.07|436.67|0
1650308970000|2022-04-18 19:09:30|438.87|436.47|439.28|436.88|439.28|436.88|438.87|436.47|0
1650308980000|2022-04-18 19:09:40|439.07|436.67|439.48|437.08|439.48|437.08|439.07|436.67|0
1650308990000|2022-04-18 19:09:50|439.68|437.28|439.48|437.08|439.68|437.28|439.48|437.08|0
1650309000000|2022-04-18 19:10:00|439.28|436.88|439.07|436.67|439.68|437.28|439.07|436.67|0
1650309010000|2022-04-18 19:10:10|439.28|436.88|439.89|437.49|439.89|437.49|439.28|436.88|0
1650309020000|2022-04-18 19:10:20|440.09|437.69|441.53|439.13|441.53|439.13|440.09|437.69|0
1650309030000|2022-04-18 19:10:30|440.91|438.51|441.32|438.92|441.32|438.92|440.91|438.51|0
1650309040000|2022-04-18 19:10:40|441.12|438.72|441.73|439.33|441.73|439.33|440.91|438.51|0
1650309050000|2022-04-18 19:10:50|441.53|439.13|441.53|439.13|441.73|439.33|441.53|439.13|0
1650309060000|2022-04-18 19:11:00|441.73|439.33|441.83|439.43|441.94|439.54|441.73|439.33|0
1650309070000|2022-04-18 19:11:10|441.53|439.13|440.91|438.51|441.73|439.33|440.91|438.51|0
1650309080000|2022-04-18 19:11:20|441.12|438.72|441.53|439.13|441.53|439.13|441.12|438.72|0
1650309090000|2022-04-18 19:11:30|441.12|438.72|440.91|438.51|441.32|438.92|440.91|438.51|0
1650309100000|2022-04-18 19:11:40|440.71|438.31|440.6|438.2|440.71|438.31|440.5|438.1|0
1650309110000|2022-04-18 19:11:50|440.3|437.9|440.3|437.9|440.5|438.1|440.3|437.9|0
1650309120000|2022-04-18 19:12:00|440.5|438.1|440.5|438.1|440.71|438.31|440.3|437.9|0
1650309130000|2022-04-18 19:12:10|440.3|437.9|440.3|437.9|440.5|438.1|440.3|437.9|0
1650309140000|2022-04-18 19:12:20|440.09|437.69|440.09|437.69|440.3|437.9|440.09|437.69|0
1650309150000|2022-04-18 19:12:30|439.89|437.49|440.09|437.69|440.3|437.9|439.89|437.49|0
1650309160000|2022-04-18 19:12:40|439.68|437.28|439.27|436.87|439.68|437.28|439.27|436.87|0
1650309170000|2022-04-18 19:12:50|438.66|436.26|438.66|436.26|438.86|436.46|438.66|436.26|0
1650309180000|2022-04-18 19:13:00|438.46|436.06|438.45|436.05|438.66|436.26|438.45|436.05|0
1650309190000|2022-04-18 19:13:10|436.82|434.42|436.62|434.22|437.23|434.83|436.62|434.22|0
1650309200000|2022-04-18 19:13:20|436.41|434.01|436.41|434.01|436.41|434.01|436.41|434.01|0
1650309210000|2022-04-18 19:13:30|436.62|434.22|436.41|434.01|436.62|434.22|436.41|434.01|0
1650309220000|2022-04-18 19:13:40|436.62|434.22|436.41|434.01|436.62|434.22|436.41|434.01|0
1650309230000|2022-04-18 19:13:50|436.62|434.22|436.62|434.22|436.62|434.22|436.62|434.22|0
1650309240000|2022-04-18 19:14:00|436.82|434.42|436.41|434.01|436.82|434.42|436.41|434.01|0
1650309260000|2022-04-18 19:14:20|436.62|434.22|437.02|434.62|437.02|434.62|436.62|434.22|0
1650309270000|2022-04-18 19:14:30|435.39|432.99|435.8|433.4|436.41|434.01|435.39|432.99|0
1650309280000|2022-04-18 19:14:40|436|433.6|436.41|434.01|436.41|434.01|436|433.6|0
1650309290000|2022-04-18 19:14:50|436.61|434.21|437.23|434.83|437.23|434.83|436.61|434.21|0
1650309300000|2022-04-18 19:15:00|437.43|435.03|437.23|434.83|437.43|435.03|436.61|434.21|0
1650309310000|2022-04-18 19:15:10|437.43|435.03|439.27|436.87|439.27|436.87|437.43|435.03|0
1650309320000|2022-04-18 19:15:20|439.48|437.08|439.27|436.87|439.48|437.08|439.27|436.87|0
1650309330000|2022-04-18 19:15:30|438.86|436.46|438.25|435.85|438.86|436.46|438.25|435.85|0
1650309340000|2022-04-18 19:15:40|438.04|435.64|438.55|436.15|438.55|436.15|438.04|435.64|0
1650309350000|2022-04-18 19:15:50|438.45|436.05|438.25|435.85|438.66|436.26|438.25|435.85|0
1650309360000|2022-04-18 19:16:00|438.04|435.64|437.84|435.44|438.14|435.74|437.84|435.44|0
1650309370000|2022-04-18 19:16:10|438.04|435.64|438.45|436.05|438.45|436.05|438.04|435.64|0
1650309380000|2022-04-18 19:16:20|438.25|435.85|437.23|434.83|438.25|435.85|437.23|434.83|0
1650309390000|2022-04-18 19:16:30|437.43|435.03|437.94|435.54|437.94|435.54|437.43|435.03|0
1650309400000|2022-04-18 19:16:40|438.04|435.64|437.84|435.44|438.04|435.64|437.84|435.44|0
1650309410000|2022-04-18 19:16:50|438.04|435.64|437.84|435.44|438.04|435.64|437.84|435.44|0
1650309420000|2022-04-18 19:17:00|438.04|435.64|437.43|435.03|438.04|435.64|437.23|434.83|0
1650309430000|2022-04-18 19:17:10|437.23|434.83|437.63|435.23|437.63|435.23|437.23|434.83|0
1650309440000|2022-04-18 19:17:20|437.23|434.83|437.02|434.62|437.23|434.83|437.02|434.62|0
1650309450000|2022-04-18 19:17:30|437.23|434.83|437.02|434.62|437.23|434.83|436.82|434.42|0
1650309460000|2022-04-18 19:17:40|437.23|434.83|436.61|434.21|437.23|434.83|436.61|434.21|0
1650309470000|2022-04-18 19:17:50|436.41|434.01|436.61|434.21|436.61|434.21|436.41|434.01|0
1650309480000|2022-04-18 19:18:00|436.2|433.8|436.2|433.8|436.41|434.01|436.2|433.8|0
1650309490000|2022-04-18 19:18:10|436|433.6|436|433.6|436.2|433.8|436|433.6|0
1650309500000|2022-04-18 19:18:20|436.2|433.8|436.41|434.01|436.41|434.01|436.2|433.8|0
1650309510000|2022-04-18 19:18:30|436.2|433.8|437.02|434.62|437.02|434.62|436.2|433.8|0
1650309520000|2022-04-18 19:18:40|437.22|434.82|437.43|435.03|437.43|435.03|437.22|434.82|0
1650309530000|2022-04-18 19:18:50|437.63|435.23|437.43|435.03|437.84|435.44|437.43|435.03|0
1650309540000|2022-04-18 19:19:00|437.63|435.23|437.43|435.03|437.84|435.44|437.43|435.03|0
1650309550000|2022-04-18 19:19:10|437.22|434.82|436.41|434.01|437.22|434.82|436.41|434.01|0
1650309560000|2022-04-18 19:19:20|436.2|433.8|436.2|433.8|436.2|433.8|436.2|433.8|0
1650309570000|2022-04-18 19:19:30|435.8|433.4|435.79|433.39|435.8|433.4|435.39|432.99|0
1650309580000|2022-04-18 19:19:40|436|433.6|435.59|433.19|436|433.6|435.59|433.19|0
1650309590000|2022-04-18 19:19:50|435.39|432.99|435.79|433.39|435.79|433.39|435.39|432.99|0
1650309600000|2022-04-18 19:20:00|435.89|433.49|435.79|433.39|436.2|433.8|435.79|433.39|0
1650309610000|2022-04-18 19:20:10|435.59|433.19|435.79|433.39|435.79|433.39|435.48|433.08|0
1650309620000|2022-04-18 19:20:20|435.59|433.19|436.2|433.8|436.2|433.8|435.59|433.19|0
1650309630000|2022-04-18 19:20:30|436.1|433.7|436.41|434.01|436.41|434.01|436.1|433.7|0
1650309640000|2022-04-18 19:20:40|437.84|435.44|436.81|434.41|437.84|435.44|436.81|434.41|0
1650309650000|2022-04-18 19:20:50|436.61|434.21|436.41|434.01|436.61|434.21|436.41|434.01|0
1650309660000|2022-04-18 19:21:00|436.61|434.21|437.02|434.62|437.02|434.62|436.61|434.21|0
1650309670000|2022-04-18 19:21:10|436.81|434.41|436.81|434.41|437.02|434.62|436.81|434.41|0
1650309680000|2022-04-18 19:21:20|436.61|434.21|437.22|434.82|437.22|434.82|436.61|434.21|0
1650309690000|2022-04-18 19:21:30|437.02|434.62|437.22|434.82|437.63|435.23|437.02|434.62|0
1650309700000|2022-04-18 19:21:40|437.43|435.03|437.22|434.82|437.43|435.03|437.02|434.62|0
1650309710000|2022-04-18 19:21:50|437.02|434.62|436.81|434.41|437.02|434.62|436.81|434.41|0
1650309720000|2022-04-18 19:22:00|437.22|434.82|436.41|434.01|437.22|434.82|436.41|434.01|0
1650309730000|2022-04-18 19:22:10|436.61|434.21|436.5|434.1|436.61|434.21|436|433.6|0
1650309740000|2022-04-18 19:22:20|436.2|433.8|436.2|433.8|436.41|434.01|436.2|433.8|0
1650309750000|2022-04-18 19:22:30|436|433.6|436.2|433.8|436.2|433.8|436|433.6|0
1650309760000|2022-04-18 19:22:40|436|433.6|435.79|433.39|436.2|433.8|435.79|433.39|0
1650309770000|2022-04-18 19:22:50|435.59|433.19|435.59|433.19|435.79|433.39|435.59|433.19|0
1650309780000|2022-04-18 19:23:00|435.79|433.39|434.77|432.37|435.79|433.39|434.77|432.37|0
1650309790000|2022-04-18 19:23:10|434.87|432.47|434.37|431.97|434.87|432.47|434.37|431.97|0
1650309800000|2022-04-18 19:23:20|434.57|432.17|433.55|431.15|434.57|432.17|433.55|431.15|0
1650309810000|2022-04-18 19:23:30|432.94|430.54|432.94|430.54|432.94|430.54|432.33|429.93|0
1650309820000|2022-04-18 19:23:40|433.14|430.74|432.74|430.34|433.14|430.74|432.74|430.34|0
1650309830000|2022-04-18 19:23:50|433.14|430.74|433.14|430.74|433.35|430.95|433.14|430.74|0
1650309840000|2022-04-18 19:24:00|432.94|430.54|432.74|430.34|432.94|430.54|432.74|430.34|0
1650309850000|2022-04-18 19:24:10|432.94|430.54|433.14|430.74|433.14|430.74|432.53|430.13|0
1650309860000|2022-04-18 19:24:20|432.94|430.54|433.35|430.95|433.35|430.95|432.94|430.54|0
1650309870000|2022-04-18 19:24:30|433.55|431.15|433.55|431.15|433.75|431.35|433.55|431.15|0
1650309880000|2022-04-18 19:24:40|433.14|430.74|432.83|430.43|433.14|430.74|432.73|430.33|0
1650309890000|2022-04-18 19:24:50|432.94|430.54|433.35|430.95|433.55|431.15|432.94|430.54|0
1650309900000|2022-04-18 19:25:00|432.53|430.13|432.53|430.13|432.73|430.33|432.53|430.13|0
1650309910000|2022-04-18 19:25:10|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1650309920000|2022-04-18 19:25:20|432.94|430.54|433.24|430.84|433.24|430.84|432.73|430.33|0
1650309930000|2022-04-18 19:25:30|433.14|430.74|433.55|431.15|433.55|431.15|433.14|430.74|0
1650309940000|2022-04-18 19:25:40|433.34|430.94|432.53|430.13|433.34|430.94|432.53|430.13|0
1650309950000|2022-04-18 19:25:50|432.73|430.33|432.94|430.54|432.94|430.54|432.53|430.13|0
1650309960000|2022-04-18 19:26:00|433.14|430.74|432.73|430.33|433.14|430.74|432.73|430.33|0
1650309970000|2022-04-18 19:26:10|432.94|430.54|433.07|430.67|433.07|430.67|431.92|429.52|0
1650309980000|2022-04-18 19:26:20|433.27|430.87|433.07|430.67|433.27|430.87|433.07|430.67|0
1650309990000|2022-04-18 19:26:30|432.87|430.47|432.66|430.26|432.87|430.47|432.66|430.26|0
1650310000000|2022-04-18 19:26:40|432.46|430.06|432.46|430.06|432.46|430.06|432.46|430.06|0
1650310010000|2022-04-18 19:26:50|432.66|430.26|432.87|430.47|432.87|430.47|432.66|430.26|0
1650310020000|2022-04-18 19:27:00|432.56|430.16|432.05|429.65|432.56|430.16|432.05|429.65|0
1650310030000|2022-04-18 19:27:10|432.25|429.85|432.05|429.65|432.25|429.85|432.05|429.65|0
1650310040000|2022-04-18 19:27:20|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1650310050000|2022-04-18 19:27:30|432.05|429.65|432.46|430.06|432.46|430.06|432.05|429.65|0
1650310060000|2022-04-18 19:27:40|432.66|430.26|432.25|429.85|432.86|430.46|432.25|429.85|0
1650310070000|2022-04-18 19:27:50|432.35|429.95|432.25|429.85|432.35|429.95|432.25|429.85|0
1650310080000|2022-04-18 19:28:00|432.05|429.65|432.05|429.65|432.25|429.85|432.05|429.65|0
1650310100000|2022-04-18 19:28:20|432.46|430.06|432.86|430.46|432.86|430.46|432.46|430.06|0
1650310110000|2022-04-18 19:28:30|432.66|430.26|432.66|430.26|432.66|430.26|432.46|430.06|0
1650310120000|2022-04-18 19:28:40|432.86|430.46|432.25|429.85|432.86|430.46|431.85|429.45|0
1650310130000|2022-04-18 19:28:50|432.05|429.65|431.64|429.24|432.05|429.65|431.64|429.24|0
1650310140000|2022-04-18 19:29:00|431.13|428.73|431.44|429.04|431.44|429.04|431.13|428.73|0
1650310150000|2022-04-18 19:29:10|431.64|429.24|432.25|429.85|432.46|430.06|431.64|429.24|0
1650310160000|2022-04-18 19:29:20|432.46|430.06|431.85|429.45|432.46|430.06|431.64|429.24|0
1650310170000|2022-04-18 19:29:30|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1650310180000|2022-04-18 19:29:40|432.15|429.75|431.85|429.45|432.15|429.75|431.85|429.45|0
1650310190000|2022-04-18 19:29:50|431.74|429.34|431.74|429.34|431.74|429.34|431.74|429.34|0
1650310200000|2022-04-18 19:30:00|431.44|429.04|429.41|427.01|431.44|429.04|429.41|427.01|0
1650310210000|2022-04-18 19:30:10|429|426.6|429.2|426.8|429.2|426.8|429|426.6|0
1650310220000|2022-04-18 19:30:20|429|426.6|428.59|426.19|429|426.6|428.39|425.99|0
1650310230000|2022-04-18 19:30:30|428.39|425.99|428.19|425.79|428.39|425.99|428.19|425.79|0
1650310240000|2022-04-18 19:30:40|428.59|426.19|428.39|425.99|428.8|426.4|428.39|425.99|0
1650310250000|2022-04-18 19:30:50|428.49|426.09|428.39|425.99|428.49|426.09|428.19|425.79|0
1650310260000|2022-04-18 19:31:00|428.19|425.79|428.39|425.99|428.39|425.99|428.19|425.79|0
1650310270000|2022-04-18 19:31:10|427.98|425.58|428.39|425.99|428.39|425.99|427.98|425.58|0
1650310280000|2022-04-18 19:31:20|428.59|426.19|428.59|426.19|428.59|426.19|428.39|425.99|0
1650310290000|2022-04-18 19:31:30|428.69|426.29|428.39|425.99|428.69|426.29|428.39|425.99|0
1650310300000|2022-04-18 19:31:40|428.59|426.19|428.39|425.99|428.59|426.19|428.39|425.99|0
1650310310000|2022-04-18 19:31:50|429.2|426.8|429.81|427.41|429.81|427.41|429.1|426.7|0
1650310320000|2022-04-18 19:32:00|429.2|426.8|429.81|427.41|429.81|427.41|429.2|426.8|0
1650310330000|2022-04-18 19:32:10|429.61|427.21|428.79|426.39|429.7|427.3|428.79|426.39|0
1650310340000|2022-04-18 19:32:20|428.59|426.19|427.78|425.38|428.59|426.19|427.37|424.97|0
1650310350000|2022-04-18 19:32:30|427.37|424.97|427.78|425.38|427.98|425.58|427.37|424.97|0
1650310360000|2022-04-18 19:32:40|427.98|425.58|427.37|424.97|427.98|425.58|427.37|424.97|0
1650310370000|2022-04-18 19:32:50|426.97|424.57|427.17|424.77|427.37|424.97|426.97|424.57|0
1650310380000|2022-04-18 19:33:00|426.77|424.37|426.97|424.57|426.97|424.57|426.77|424.37|0
1650310390000|2022-04-18 19:33:10|427.58|425.18|426.36|423.96|427.58|425.18|426.36|423.96|0
1650310400000|2022-04-18 19:33:20|426.77|424.37|426.97|424.57|426.97|424.57|426.77|424.37|0
1650310410000|2022-04-18 19:33:30|427.07|424.67|426.97|424.57|427.07|424.67|426.77|424.37|0
1650310420000|2022-04-18 19:33:40|427.07|424.67|426.97|424.57|427.07|424.67|426.77|424.37|0
1650310430000|2022-04-18 19:33:50|426.56|424.16|426.77|424.37|426.77|424.37|426.56|424.16|0
1650310440000|2022-04-18 19:34:00|426.56|424.16|426.84|424.44|426.84|424.44|426.36|423.96|0
1650310450000|2022-04-18 19:34:10|426.23|423.83|426.13|423.73|426.23|423.83|426.03|423.63|0
1650310460000|2022-04-18 19:34:20|426.03|423.63|424.82|422.42|426.03|423.63|424.82|422.42|0
1650310470000|2022-04-18 19:34:30|425.02|422.62|425.12|422.72|425.42|423.02|425.02|422.62|0
1650310480000|2022-04-18 19:34:40|425.22|422.82|425.22|422.82|425.22|422.82|425.22|422.82|0
1650310490000|2022-04-18 19:34:50|425.42|423.02|425.63|423.23|426.03|423.63|425.42|423.02|0
1650310500000|2022-04-18 19:35:00|425.42|423.02|425.83|423.43|425.83|423.43|425.22|422.82|0
1650310510000|2022-04-18 19:35:10|425.63|423.23|425.63|423.23|425.83|423.43|425.63|423.23|0
1650310520000|2022-04-18 19:35:20|425.83|423.43|425.42|423.02|426.03|423.63|425.42|423.02|0
1650310530000|2022-04-18 19:35:30|425.63|423.23|425.83|423.43|425.83|423.43|425.63|423.23|0
1650310540000|2022-04-18 19:35:40|426.03|423.63|426.03|423.63|426.23|423.83|426.03|423.63|0
1650310550000|2022-04-18 19:35:50|426.23|423.83|425.32|422.92|426.23|423.83|425.32|422.92|0
1650310560000|2022-04-18 19:36:00|425.63|423.23|425.42|423.02|425.83|423.43|425.42|423.02|0
1650310570000|2022-04-18 19:36:10|425.22|422.82|424.21|421.81|425.22|422.82|424.21|421.81|0
1650310580000|2022-04-18 19:36:20|424.82|422.42|424.21|421.81|424.82|422.42|424.21|421.81|0
1650310590000|2022-04-18 19:36:30|424.01|421.61|424.01|421.61|424.01|421.61|424.01|421.61|0
1650310600000|2022-04-18 19:36:40|423.81|421.41|424.01|421.61|424.01|421.61|423.81|421.41|0
1650310610000|2022-04-18 19:36:50|424.21|421.81|423.81|421.41|424.21|421.81|423.81|421.41|0
1650310620000|2022-04-18 19:37:00|424.01|421.61|423.61|421.21|424.01|421.61|423.61|421.21|0
1650310630000|2022-04-18 19:37:10|423.81|421.41|424.01|421.61|424.01|421.61|423.81|421.41|0
1650310640000|2022-04-18 19:37:20|424.41|422.01|424.21|421.81|424.41|422.01|424.01|421.61|0
1650310650000|2022-04-18 19:37:30|424.41|422.01|424.41|422.01|424.61|422.21|424.41|422.01|0
1650310660000|2022-04-18 19:37:40|424.61|422.21|424.01|421.61|424.61|422.21|424.01|421.61|0
1650310670000|2022-04-18 19:37:50|424.21|421.81|423.6|421.2|424.21|421.81|423.6|421.2|0
1650310680000|2022-04-18 19:38:00|423.2|420.8|423.81|421.41|424.01|421.61|423.2|420.8|0
1650310690000|2022-04-18 19:38:10|423.4|421|423.2|420.8|423.4|421|423.2|420.8|0
1650310700000|2022-04-18 19:38:20|423.4|421|423.4|421|423.4|421|423.4|421|0
1650310710000|2022-04-18 19:38:30|423.2|420.8|424.01|421.61|424.01|421.61|423.2|420.8|0
1650310720000|2022-04-18 19:38:40|424.21|421.81|423.81|421.41|424.21|421.81|423.81|421.41|0
1650310730000|2022-04-18 19:38:50|423.4|421|423.2|420.8|423.6|421.2|423.2|420.8|0
1650310740000|2022-04-18 19:39:00|422.37|419.97|423.34|420.94|423.34|420.94|422.37|419.97|0
1650310750000|2022-04-18 19:39:10|423.74|421.34|423.74|421.34|423.74|421.34|423.54|421.14|0
1650310760000|2022-04-18 19:39:20|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1650310770000|2022-04-18 19:39:30|423.74|421.34|423.74|421.34|423.74|421.34|423.54|421.14|0
1650310780000|2022-04-18 19:39:40|423.54|421.14|423.74|421.34|423.74|421.34|423.54|421.14|0
1650310790000|2022-04-18 19:39:50|423.94|421.54|424.14|421.74|424.14|421.74|423.94|421.54|0
1650310800000|2022-04-18 19:40:00|424.34|421.94|423.13|420.73|424.34|421.94|423.13|420.73|0
1650310810000|2022-04-18 19:40:10|423.34|420.94|423.34|420.94|423.54|421.14|422.93|420.53|0
1650310820000|2022-04-18 19:40:20|423.43|421.03|423.54|421.14|423.63|421.23|423.43|421.03|0
1650310830000|2022-04-18 19:40:30|423.13|420.73|422.93|420.53|423.13|420.73|422.93|420.53|0
1650310840000|2022-04-18 19:40:40|422.73|420.33|422.73|420.33|422.73|420.33|422.33|419.93|0
1650310850000|2022-04-18 19:40:50|422.93|420.53|423.54|421.14|423.54|421.14|422.93|420.53|0
1650310860000|2022-04-18 19:41:00|423.94|421.54|424.95|422.55|424.95|422.55|423.94|421.54|0
1650310870000|2022-04-18 19:41:10|424.55|422.15|424.95|422.55|425.15|422.75|424.55|422.15|0
1650310880000|2022-04-18 19:41:20|424.34|421.94|423.54|421.14|424.34|421.94|423.13|420.73|0
1650310890000|2022-04-18 19:41:30|424.14|421.74|423.94|421.54|424.34|421.94|423.94|421.54|0
1650310900000|2022-04-18 19:41:40|424.14|421.74|424.34|421.94|424.34|421.94|424.14|421.74|0
1650310910000|2022-04-18 19:41:50|424.14|421.74|424.34|421.94|424.34|421.94|424.14|421.74|0
1650310920000|2022-04-18 19:42:00|424.75|422.35|424.54|422.14|424.75|422.35|424.54|422.14|0
1650310930000|2022-04-18 19:42:10|424.44|422.04|424.54|422.14|424.54|422.14|424.34|421.94|0
1650310940000|2022-04-18 19:42:20|424.75|422.35|424.84|422.44|424.84|422.44|424.75|422.35|0
1650310950000|2022-04-18 19:42:30|424.95|422.55|424.95|422.55|424.95|422.55|424.84|422.44|0
1650310960000|2022-04-18 19:42:40|425.35|422.95|425.96|423.56|425.96|423.56|425.35|422.95|0
1650310970000|2022-04-18 19:42:50|426.16|423.76|426.36|423.96|426.56|424.16|426.16|423.76|0
1650310980000|2022-04-18 19:43:00|426.56|424.16|427.17|424.77|427.17|424.77|426.56|424.16|0
1650310990000|2022-04-18 19:43:10|427.58|425.18|427.37|424.97|427.58|425.18|426.97|424.57|0
1650311000000|2022-04-18 19:43:20|427.58|425.18|426.97|424.57|427.78|425.38|426.56|424.16|0
1650311010000|2022-04-18 19:43:30|426.56|424.16|426.66|424.26|426.77|424.37|426.56|424.16|0
1650311020000|2022-04-18 19:43:40|426.77|424.37|427.37|424.97|427.37|424.97|426.56|424.16|0
1650311030000|2022-04-18 19:43:50|427.58|425.18|427.58|425.18|427.58|425.18|427.37|424.97|0
1650311040000|2022-04-18 19:44:00|427.27|424.87|426.16|423.76|427.27|424.87|426.16|423.76|0
1650311050000|2022-04-18 19:44:10|425.96|423.56|426.36|423.96|426.36|423.96|425.96|423.56|0
1650311060000|2022-04-18 19:44:20|426.16|423.76|426.56|424.16|426.56|424.16|426.16|423.76|0
1650311070000|2022-04-18 19:44:30|426.16|423.76|425.96|423.56|426.16|423.76|425.96|423.56|0
1650311080000|2022-04-18 19:44:40|426.05|423.65|425.96|423.56|426.16|423.76|425.96|423.56|0
1650311090000|2022-04-18 19:44:50|425.75|423.35|425.96|423.56|425.96|423.56|425.75|423.35|0
1650311100000|2022-04-18 19:45:00|425.15|422.75|424.95|422.55|425.15|422.75|424.34|421.94|0
1650311110000|2022-04-18 19:45:10|424.54|422.14|424.34|421.94|424.74|422.34|424.34|421.94|0
1650311120000|2022-04-18 19:45:20|424.54|422.14|424.14|421.74|424.54|422.14|424.14|421.74|0
1650311130000|2022-04-18 19:45:30|424.54|422.14|423.33|420.93|424.54|422.14|423.13|420.73|0
1650311140000|2022-04-18 19:45:40|423.53|421.13|424.34|421.94|424.34|421.94|423.53|421.13|0
1650311150000|2022-04-18 19:45:50|424.14|421.74|424.34|421.94|424.34|421.94|423.94|421.54|0
1650311160000|2022-04-18 19:46:00|424.54|422.14|424.14|421.74|424.54|422.14|424.14|421.74|0
1650311170000|2022-04-18 19:46:10|424.34|421.94|423.33|420.93|424.34|421.94|423.33|420.93|0
1650311180000|2022-04-18 19:46:20|423.13|420.73|422.73|420.33|423.13|420.73|422.73|420.33|0
1650311190000|2022-04-18 19:46:30|422.52|420.12|422.93|420.53|422.93|420.53|422.52|420.12|0
1650311200000|2022-04-18 19:46:40|422.73|420.33|423.33|420.93|423.33|420.93|422.73|420.33|0
1650311210000|2022-04-18 19:46:50|423.13|420.73|422.73|420.33|423.13|420.73|422.73|420.33|0
1650311220000|2022-04-18 19:47:00|422.52|420.12|422.56|419.68|422.56|420.12|422.32|419.68|0
1650311230000|2022-04-18 19:47:10|422.76|419.88|422.76|419.88|422.97|420.09|422.76|419.88|0
1650311240000|2022-04-18 19:47:20|423.17|420.29|423.17|420.29|423.37|420.49|423.06|420.18|0
1650311250000|2022-04-18 19:47:30|422.76|419.88|422.97|420.09|422.97|420.09|422.56|419.68|0
1650311260000|2022-04-18 19:47:40|423.37|420.49|424.58|421.7|424.58|421.7|423.37|420.49|0
1650311270000|2022-04-18 19:47:50|424.78|421.9|424.78|421.9|424.78|421.9|424.58|421.7|0
1650311280000|2022-04-18 19:48:00|424.58|421.7|423.37|420.49|424.58|421.7|423.37|420.49|0
1650311290000|2022-04-18 19:48:10|423.57|420.69|422.96|420.08|423.57|420.69|422.16|419.28|0
1650311300000|2022-04-18 19:48:20|423.37|420.49|423.37|420.49|423.37|420.49|423.17|420.29|0
1650311310000|2022-04-18 19:48:30|423.17|420.29|422.56|419.68|423.17|420.29|422.56|419.68|0
1650311320000|2022-04-18 19:48:40|422.36|419.48|422.46|419.58|422.76|419.88|422.36|419.48|0
1650311330000|2022-04-18 19:48:50|422.56|419.68|422.56|419.68|422.96|420.08|422.56|419.68|0
1650311340000|2022-04-18 19:49:00|422.96|420.08|422.56|419.68|423.17|420.29|422.56|419.68|0
1650311350000|2022-04-18 19:49:10|422.36|419.48|422.96|420.08|422.96|420.08|422.36|419.48|0
1650311360000|2022-04-18 19:49:20|422.76|419.88|422.36|419.48|422.76|419.88|422.36|419.48|0
1650311370000|2022-04-18 19:49:30|422.16|419.28|422.76|419.88|422.76|419.88|422.16|419.28|0
1650311380000|2022-04-18 19:49:40|422.96|420.08|423.16|420.28|423.37|420.49|422.96|420.08|0
1650311390000|2022-04-18 19:49:50|423.77|420.89|422.76|419.88|423.77|420.89|422.76|419.88|0
1650311400000|2022-04-18 19:50:00|422.56|419.68|421.25|418.37|422.76|419.88|421.25|418.37|0
1650311410000|2022-04-18 19:50:10|421.15|418.27|421.15|418.27|421.55|418.67|421.15|418.27|0
1650311420000|2022-04-18 19:50:20|421.35|418.47|421.75|418.87|421.75|418.87|420.95|418.07|0
1650311430000|2022-04-18 19:50:30|421.35|418.47|421.75|418.87|421.96|419.08|421.35|418.47|0
1650311440000|2022-04-18 19:50:40|422.16|419.28|421.96|419.08|422.16|419.28|421.96|419.08|0
1650311450000|2022-04-18 19:50:50|422.16|419.28|423.77|420.89|423.77|420.89|422.16|419.28|0
1650311460000|2022-04-18 19:51:00|423.97|421.09|423.37|420.49|423.97|421.09|423.37|420.49|0
1650311470000|2022-04-18 19:51:10|423.57|420.69|422.96|420.08|423.57|420.69|422.96|420.08|0
1650311480000|2022-04-18 19:51:20|423.16|420.28|422.56|419.68|423.16|420.28|422.56|419.68|0
1650311490000|2022-04-18 19:51:30|422.16|419.28|422.56|419.68|422.56|419.68|422.16|419.28|0
1650311500000|2022-04-18 19:51:40|422.76|419.88|422.76|419.88|422.76|419.88|422.25|419.37|0
1650311510000|2022-04-18 19:51:50|422.96|420.08|422.96|420.08|422.96|420.08|422.96|420.08|0
1650311520000|2022-04-18 19:52:00|423.06|420.18|424.17|421.29|424.17|421.29|423.06|420.18|0
1650311530000|2022-04-18 19:52:10|423.97|421.09|423.77|420.89|423.97|421.09|423.77|420.89|0
1650311540000|2022-04-18 19:52:20|423.97|421.09|424.17|421.29|424.17|421.29|423.97|421.09|0
1650311550000|2022-04-18 19:52:30|424.57|421.69|427|424.12|427|424.12|424.57|421.69|0
1650311560000|2022-04-18 19:52:40|427.4|424.52|426.8|423.92|427.4|424.52|426.8|423.92|0
1650311570000|2022-04-18 19:52:50|426.59|423.71|426.39|423.51|426.59|423.71|426.19|423.31|0
1650311580000|2022-04-18 19:53:00|426.59|423.71|427|424.12|427|424.12|426.59|423.71|0
1650311590000|2022-04-18 19:53:10|426.59|423.71|426.8|423.92|426.8|423.92|426.59|423.71|0
1650311600000|2022-04-18 19:53:20|427|424.12|426.59|423.71|427|424.12|426.59|423.71|0
1650311610000|2022-04-18 19:53:30|426.8|423.92|427|424.12|427|424.12|426.59|423.71|0
1650311620000|2022-04-18 19:53:40|426.8|423.92|427.2|424.32|427.2|424.32|426.8|423.92|0
1650311630000|2022-04-18 19:53:50|427|424.12|428.21|425.33|428.21|425.33|427|424.12|0
1650311640000|2022-04-18 19:54:00|427.61|424.73|428.01|425.13|428.01|425.13|427.61|424.73|0
1650311650000|2022-04-18 19:54:10|427.81|424.93|427.61|424.73|427.81|424.93|427.61|424.73|0
1650311660000|2022-04-18 19:54:20|427.4|424.52|427.4|424.52|427.4|424.52|427.4|424.52|0
1650311670000|2022-04-18 19:54:30|427.6|424.72|427.81|424.93|427.81|424.93|427.6|424.72|0
1650311680000|2022-04-18 19:54:40|428.01|425.13|427.2|424.32|428.01|425.13|427.2|424.32|0
1650311690000|2022-04-18 19:54:50|427.4|424.52|427.6|424.72|427.6|424.72|427.4|424.52|0
1650311700000|2022-04-18 19:55:00|427.4|424.52|427.81|424.93|427.81|424.93|427|424.12|0
1650311710000|2022-04-18 19:55:10|428.41|425.53|430.64|427.76|430.64|427.76|428.41|425.53|0
1650311720000|2022-04-18 19:55:20|430.44|427.56|430.64|427.76|430.64|427.76|430.44|427.56|0
1650311730000|2022-04-18 19:55:30|430.44|427.56|431.05|428.17|431.05|428.17|430.44|427.56|0
1650311740000|2022-04-18 19:55:40|430.85|427.97|431.66|428.78|431.66|428.78|430.85|427.97|0
1650311750000|2022-04-18 19:55:50|431.46|428.58|431.86|428.98|431.86|428.98|431.46|428.58|0
1650311760000|2022-04-18 19:56:00|432.27|429.39|433.28|430.4|433.28|430.4|432.27|429.39|0
1650311770000|2022-04-18 19:56:10|433.08|430.2|433.08|430.2|433.28|430.4|433.08|430.2|0
1650311780000|2022-04-18 19:56:20|433.69|430.81|434.31|431.43|434.51|431.63|433.69|430.81|0
1650311790000|2022-04-18 19:56:30|434.1|431.22|433.76|430.88|434.71|431.83|433.76|430.88|0
1650311800000|2022-04-18 19:56:40|434.17|431.29|433.56|430.68|434.17|431.29|433.56|430.68|0
1650311810000|2022-04-18 19:56:50|433.35|430.47|433.56|430.68|433.56|430.68|433.35|430.47|0
1650311820000|2022-04-18 19:57:00|433.35|430.47|433.35|430.47|433.56|430.68|433.35|430.47|0
1650311830000|2022-04-18 19:57:10|433.15|430.27|432.74|429.86|433.15|430.27|432.74|429.86|0
1650311840000|2022-04-18 19:57:20|433.15|430.27|434.17|431.29|434.17|431.29|433.15|430.27|0
1650311850000|2022-04-18 19:57:30|433.96|431.08|434.37|431.49|434.37|431.49|433.96|431.08|0
1650311860000|2022-04-18 19:57:40|434.27|431.39|434.17|431.29|434.57|431.69|434.17|431.29|0
1650311870000|2022-04-18 19:57:50|434.37|431.49|433.76|430.88|434.37|431.49|433.56|430.68|0
1650311880000|2022-04-18 19:58:00|433.56|430.68|433.35|430.47|433.56|430.68|433.15|430.27|0
1650311890000|2022-04-18 19:58:10|433.76|430.88|433.96|431.08|434.17|431.29|433.76|430.88|0
1650311900000|2022-04-18 19:58:20|433.56|430.68|433.35|430.47|433.56|430.68|433.25|430.37|0
1650311910000|2022-04-18 19:58:30|433.76|430.88|433.96|431.08|434.17|431.29|433.76|430.88|0
1650311920000|2022-04-18 19:58:40|434.17|431.29|434.17|431.29|434.37|431.49|434.06|431.18|0
1650311930000|2022-04-18 19:58:50|434.57|431.69|435.18|432.3|435.18|432.3|434.57|431.69|0
1650311940000|2022-04-18 19:59:00|434.98|432.1|435.59|432.71|435.59|432.71|434.98|432.1|0
1650311950000|2022-04-18 19:59:10|436|433.12|436.41|433.53|436.41|433.53|436|433.12|0
1650311960000|2022-04-18 19:59:20|436.82|433.94|436.91|434.03|437.02|434.14|436.82|433.94|0
1650311970000|2022-04-18 19:59:30|437.22|434.34|436.82|433.94|437.22|434.34|435.59|432.71|0
1650311980000|2022-04-18 19:59:40|437.02|434.14|437.43|434.55|437.43|434.55|437.02|434.14|0
1650311990000|2022-04-18 19:59:50|438.04|435.16|438.86|435.98|438.86|435.98|438.04|435.16|0
1650312000000|2022-04-18 20:00:00|439.68|436.8|439.47|436.59|439.68|436.8|439.27|436.39|0
1650312010000|2022-04-18 20:00:10|441.31|438.43|442.95|440.07|442.95|440.07|441.31|438.43|0
1650312020000|2022-04-18 20:00:20|443.36|440.48|442.13|439.25|443.36|440.48|442.13|439.25|0
1650312030000|2022-04-18 20:00:30|441.41|438.53|441.72|438.84|441.72|438.84|441.31|438.43|0
1650312040000|2022-04-18 20:00:40|441.52|438.64|440.9|438.02|441.52|438.64|440.7|437.82|0
1650312050000|2022-04-18 20:00:50|441.31|438.43|441.72|438.84|441.72|438.84|441.31|438.43|0
1650312060000|2022-04-18 20:01:00|441.52|438.64|441.11|438.23|441.52|438.64|441.11|438.23|0
1650312070000|2022-04-18 20:01:10|440.87|438.47|440.66|438.26|441.07|438.67|440.66|438.26|0
1650312080000|2022-04-18 20:01:20|440.87|438.47|441.07|438.67|441.07|438.67|440.87|438.47|0
1650312090000|2022-04-18 20:01:30|440.87|438.47|441.17|438.77|441.17|438.77|440.87|438.47|0
1650312100000|2022-04-18 20:01:40|441.07|438.67|440.87|438.47|441.07|438.67|440.87|438.47|0
1650312110000|2022-04-18 20:01:50|440.66|438.26|441.07|438.67|441.07|438.67|440.66|438.26|0
1650312120000|2022-04-18 20:02:00|441.28|438.88|441.48|439.08|441.69|439.29|441.28|438.88|0
1650312130000|2022-04-18 20:02:10|441.28|438.88|441.28|438.88|441.28|438.88|441.28|438.88|0
1650312140000|2022-04-18 20:02:20|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1650312150000|2022-04-18 20:02:30|441.17|438.77|441.17|438.77|441.17|438.77|441.17|438.77|0
1650312160000|2022-04-18 20:02:40|441.28|438.88|441.07|438.67|441.28|438.88|441.07|438.67|0
1650312170000|2022-04-18 20:02:50|440.35|437.95|440.35|437.95|440.35|437.95|440.35|437.95|0
1650312180000|2022-04-18 20:03:00|440.66|438.26|441.07|438.67|441.07|438.67|440.46|438.06|0
1650312190000|2022-04-18 20:03:10|441.28|438.88|441.28|438.88|441.28|438.88|441.07|438.67|0
1650312200000|2022-04-18 20:03:20|441.07|438.67|441.48|439.08|441.48|439.08|441.07|438.67|0
1650312220000|2022-04-18 20:03:40|441.28|438.88|441.28|438.88|441.28|438.88|441.28|438.88|0
1650312230000|2022-04-18 20:03:50|441.68|439.28|441.89|439.49|441.89|439.49|441.68|439.28|0
1650312240000|2022-04-18 20:04:00|442.3|439.9|443.33|440.93|443.33|440.93|442.3|439.9|0
1650312250000|2022-04-18 20:04:10|443.74|441.34|443.12|440.72|443.74|441.34|443.12|440.72|0
1650312260000|2022-04-18 20:04:20|442.91|440.51|445.58|443.18|445.58|443.18|442.91|440.51|0
1650312270000|2022-04-18 20:04:30|445.38|442.98|444.15|441.75|445.58|443.18|444.15|441.75|0
1650312280000|2022-04-18 20:04:40|443.94|441.54|444.76|442.36|444.97|442.57|443.94|441.54|0
1650312290000|2022-04-18 20:04:50|445.17|442.77|446|443.6|446|443.6|445.17|442.77|0
1650312300000|2022-04-18 20:05:00|445.17|442.77|444.97|442.57|445.17|442.77|444.76|442.36|0
1650312310000|2022-04-18 20:05:10|445.17|442.77|445.17|442.77|445.17|442.77|445.17|442.77|0
1650312320000|2022-04-18 20:05:20|444.97|442.57|444.76|442.36|445.17|442.77|444.76|442.36|0
1650312330000|2022-04-18 20:05:30|445.96|443.56|444.57|442.17|445.96|443.56|444.57|442.17|0
1650312340000|2022-04-18 20:05:40|444.67|442.27|444.67|442.27|444.67|442.27|444.67|442.27|0
1650312350000|2022-04-18 20:05:50|444.57|442.17|444.87|442.47|444.98|442.58|444.57|442.17|0
1650312360000|2022-04-18 20:06:00|445.39|442.99|445.59|443.19|445.59|443.19|445.39|442.99|0
1650312370000|2022-04-18 20:06:10|445.8|443.4|445.69|443.29|445.8|443.4|445.69|443.29|0
1650312380000|2022-04-18 20:06:20|445.59|443.19|446.62|444.22|446.62|444.22|445.59|443.19|0
1650312390000|2022-04-18 20:06:30|446.42|444.02|445.8|443.4|446.42|444.02|445.8|443.4|0
1650312400000|2022-04-18 20:06:40|446.1|443.7|450.33|447.93|450.33|447.93|446.1|443.7|0
1650312410000|2022-04-18 20:06:50|450.54|448.14|449.51|447.11|450.54|448.14|449.51|447.11|0
1650312420000|2022-04-18 20:07:00|449.3|446.9|449.3|446.9|449.3|446.9|448.68|446.28|0
1650312430000|2022-04-18 20:07:10|449.1|446.7|449.1|446.7|449.3|446.9|448.89|446.49|0
1650312440000|2022-04-18 20:07:20|449.19|446.79|449.3|446.9|449.51|447.11|449.19|446.79|0
1650312450000|2022-04-18 20:07:30|449.51|447.11|449.92|447.52|449.92|447.52|449.51|447.11|0
1650312460000|2022-04-18 20:07:40|449.09|446.69|449.09|446.69|449.3|446.9|449.09|446.69|0
1650312480000|2022-04-18 20:08:00|449.3|446.9|449.51|447.11|449.51|447.11|449.3|446.9|0
1650312490000|2022-04-18 20:08:10|449.3|446.9|449.09|446.69|449.3|446.9|449.09|446.69|0
1650312500000|2022-04-18 20:08:20|449.3|446.9|449.09|446.69|449.3|446.9|449.09|446.69|0
1650312510000|2022-04-18 20:08:30|448.89|446.49|449.09|446.69|449.09|446.69|448.89|446.49|0
1650312520000|2022-04-18 20:08:40|448.89|446.49|448.89|446.49|448.89|446.49|448.89|446.49|0
1650312530000|2022-04-18 20:08:50|449.09|446.69|449.09|446.69|449.09|446.69|449.09|446.69|0
1650312540000|2022-04-18 20:09:00|449.3|446.9|448.89|446.49|449.3|446.9|448.89|446.49|0
1650312560000|2022-04-18 20:09:20|448.68|446.28|448.68|446.28|448.68|446.28|448.68|446.28|0
1650312650000|2022-04-18 20:10:50|448.89|446.49|449.09|446.69|449.09|446.69|448.89|446.49|0
1650312660000|2022-04-18 20:11:00|449.3|446.9|448.06|445.66|449.3|446.9|448.06|445.66|0
1650312670000|2022-04-18 20:11:10|448.27|445.87|448.68|446.28|448.89|446.49|448.27|445.87|0
1650312770000|2022-04-18 20:12:50|447.85|445.45|447.65|445.25|447.85|445.45|447.65|445.25|0
1650312780000|2022-04-18 20:13:00|448.88|446.48|449.09|446.69|449.3|446.9|448.88|446.48|0
1650312790000|2022-04-18 20:13:10|448.88|446.48|448.68|446.28|448.88|446.48|448.47|446.07|0
1650312800000|2022-04-18 20:13:20|449.09|446.69|449.09|446.69|449.4|447|449.09|446.69|0
1650312810000|2022-04-18 20:13:30|448.88|446.48|448.88|446.48|449.09|446.69|448.88|446.48|0
1650312820000|2022-04-18 20:13:40|448.68|446.28|448.68|446.28|448.68|446.28|448.68|446.28|0
1650312890000|2022-04-18 20:14:50|447.44|445.04|448.06|445.66|448.06|445.66|447.23|444.83|0
1650312900000|2022-04-18 20:15:00|448.88|446.48|448.88|446.48|448.88|446.48|448.88|446.48|0
1650312910000|2022-04-18 20:15:10||446.08||446.08||446.08||446.08|0
1650312920000|2022-04-18 20:15:20|448.67|445.87|448.88|446.08|448.88|446.08|448.67|445.87|0
1650312930000|2022-04-18 20:15:30|449.29|446.49|449.59|446.79|449.59|446.79|449.29|446.49|0
1650312940000|2022-04-18 20:15:40|449.5|446.7|450.32|447.52|450.32|447.52|449.5|446.7|0
1650312950000|2022-04-18 20:15:50|450.53|447.73|451.97|449.17|451.97|449.17|450.53|447.73|0
1650312960000|2022-04-18 20:16:00|452.18|449.38|452.18|449.38|452.28|449.48|452.18|449.38|0
1650312970000|2022-04-18 20:16:10|452.39|449.59|450.94|448.14|452.39|449.59|450.94|448.14|0
1650312980000|2022-04-18 20:16:20|450.73|447.93|450.73|447.93|450.83|448.03|450.73|447.93|0
1650312990000|2022-04-18 20:16:30|451.35|448.55|451.25|448.45|451.35|448.55|451.15|448.35|0
1650313000000|2022-04-18 20:16:40|451.35|448.55|451.35|448.55|451.35|448.55|451.35|448.55|0
1650313010000|2022-04-18 20:16:50|451.56|448.76|451.56|448.76|451.56|448.76|451.56|448.76|0
1650313020000|2022-04-18 20:17:00|451.35|448.55|451.56|448.76|451.56|448.76|451.35|448.55|0
1650313030000|2022-04-18 20:17:10|451.66|448.86|451.77|448.97|451.77|448.97|451.56|448.76|0
1650313040000|2022-04-18 20:17:20|451.66|448.86|451.56|448.76|451.66|448.86|451.56|448.76|0
1650313050000|2022-04-18 20:17:30|451.45|448.65|451.66|448.86|451.66|448.86|451.45|448.65|0
1650313060000|2022-04-18 20:17:40|451.56|448.76|451.35|448.55|451.56|448.76|451.35|448.55|0
1650313070000|2022-04-18 20:17:50|451.56|448.76|451.56|448.76|451.56|448.76|451.56|448.76|0
1650313080000|2022-04-18 20:18:00|451.35|448.55|451.56|448.76|451.56|448.76|451.35|448.55|0
1650313090000|2022-04-18 20:18:10|451.35|448.55|451.56|448.76|451.56|448.76|451.35|448.55|0
1650313100000|2022-04-18 20:18:20|451.35|448.55|451.15|448.35|451.35|448.55|451.15|448.35|0
1650313110000|2022-04-18 20:18:30|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1650313130000|2022-04-18 20:18:50|451.14|448.34|451.14|448.34|451.14|448.34|451.14|448.34|0
1650313160000|2022-04-18 20:19:20|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1650313170000|2022-04-18 20:19:30|451.14|448.34|451.14|448.34|451.14|448.34|451.14|448.34|0
1650313180000|2022-04-18 20:19:40|451.35|448.55|451.14|448.34|451.35|448.55|451.14|448.34|0
1650313210000|2022-04-18 20:20:10|451.35|448.55|451.14|448.34|451.56|448.76|451.14|448.34|0
1650313220000|2022-04-18 20:20:20|451.35|448.55|451.45|448.65|451.56|448.76|451.35|448.55|0
1650313230000|2022-04-18 20:20:30|451.56|448.76|451.35|448.55|451.56|448.76|451.35|448.55|0
1650313240000|2022-04-18 20:20:40|451.56|448.76|451.56|448.76|451.56|448.76|451.35|448.55|0
1650313250000|2022-04-18 20:20:50|451.35|448.55|451.56|448.76|451.56|448.76|451.35|448.55|0
1650313260000|2022-04-18 20:21:00|451.45|448.65|451.14|448.34|451.45|448.65|451.14|448.34|0
1650313270000|2022-04-18 20:21:10|451.35|448.55|451.35|448.55|451.35|448.55|451.35|448.55|0
1650313280000|2022-04-18 20:21:20|451.45|448.65|451.35|448.55|451.45|448.65|451.35|448.55|0
1650313290000|2022-04-18 20:21:30|451.14|448.34|451.24|448.44|451.35|448.55|451.14|448.34|0
1650313300000|2022-04-18 20:21:40|451.35|448.55|451.56|448.76|451.56|448.76|451.35|448.55|0
1650313310000|2022-04-18 20:21:50|451.35|448.55|451.35|448.55|451.56|448.76|451.35|448.55|0
1650313320000|2022-04-18 20:22:00|451.56|448.76|451.35|448.55|451.56|448.76|451.35|448.55|0
1650313330000|2022-04-18 20:22:10|451.56|448.76|451.45|448.65|451.56|448.76|451.45|448.65|0
1650313340000|2022-04-18 20:22:20|451.56|448.76|451.35|448.55|451.76|448.96|451.35|448.55|0
1650313350000|2022-04-18 20:22:30|451.56|448.76|451.45|448.65|451.56|448.76|451.45|448.65|0
1650313360000|2022-04-18 20:22:40|451.35|448.55|451.14|448.34|451.35|448.55|451.14|448.34|0
1650313370000|2022-04-18 20:22:50|451.35|448.55|451.14|448.34|451.35|448.55|451.14|448.34|0
1650313380000|2022-04-18 20:23:00|451.35|448.55|451.14|448.34|451.35|448.55|451.14|448.34|0
1650313390000|2022-04-18 20:23:10|451.24|448.44|451.24|448.44|451.24|448.44|451.24|448.44|0
1650313400000|2022-04-18 20:23:20|451.14|448.34|451.35|448.55|451.35|448.55|451.14|448.34|0
1650313410000|2022-04-18 20:23:30|451.14|448.34|451.35|448.55|451.35|448.55|451.14|448.34|0
1650313420000|2022-04-18 20:23:40|451.24|448.44|451.14|448.34|451.24|448.44|451.14|448.34|0
1650313430000|2022-04-18 20:23:50|451.24|448.44|451.35|448.55|451.35|448.55|451.14|448.34|0
1650313440000|2022-04-18 20:24:00|451.24|448.44|451.35|448.55|451.35|448.55|451.14|448.34|0
1650313450000|2022-04-18 20:24:10|451.55|448.75|451.76|448.96|451.76|448.96|451.55|448.75|0
1650313460000|2022-04-18 20:24:20|451.86|449.06|451.55|448.75|451.86|449.06|451.55|448.75|0
1650313470000|2022-04-18 20:24:30|451.76|448.96|451.76|448.96|451.76|448.96|451.76|448.96|0
1650313480000|2022-04-18 20:24:40|451.55|448.75|451.76|448.96|451.76|448.96|451.55|448.75|0
1650313490000|2022-04-18 20:24:50|451.55|448.75|451.55|448.75|451.55|448.75|451.55|448.75|0
1650313500000|2022-04-18 20:25:00|451.14|448.34|450.93|448.13|451.14|448.34|450.93|448.13|0
1650313530000|2022-04-18 20:25:30|451.14|448.34|451.14|448.34|451.14|448.34|451.14|448.34|0
1650313540000|2022-04-18 20:25:40|450.93|448.13|450.93|448.13|450.93|448.13|450.93|448.13|0
1650313560000|2022-04-18 20:26:00|449.69|446.89|449.49|446.69|449.69|446.89|449.49|446.69|0
1650313570000|2022-04-18 20:26:10|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650313600000|2022-04-18 20:26:40|449.49|446.69|449.69|446.89|449.69|446.89|449.49|446.69|0
1650313610000|2022-04-18 20:26:50|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650313620000|2022-04-18 20:27:00|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1650313640000|2022-04-18 20:27:20|449.07|446.27|449.28|446.48|449.28|446.48|449.07|446.27|0
1650313650000|2022-04-18 20:27:30|449.07|446.27|449.28|446.48|449.28|446.48|449.07|446.27|0
1650313660000|2022-04-18 20:27:40|449.07|446.27|448.87|446.07|449.07|446.27|448.87|446.07|0
1650313670000|2022-04-18 20:27:50|449.07|446.27|449.28|446.48|449.28|446.48|449.07|446.27|0
1650313680000|2022-04-18 20:28:00|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650313690000|2022-04-18 20:28:10|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650313740000|2022-04-18 20:29:00|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1650313750000|2022-04-18 20:29:10|449.49|446.69|449.69|446.89|449.69|446.89|449.49|446.69|0
1650313760000|2022-04-18 20:29:20|449.58|446.78|449.58|446.78|449.58|446.78|449.49|446.69|0
1650313770000|2022-04-18 20:29:30|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1650313830000|2022-04-18 20:30:30|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1650313850000|2022-04-18 20:30:50|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650313860000|2022-04-18 20:31:00|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650313870000|2022-04-18 20:31:10|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1650313930000|2022-04-18 20:32:10|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1650314010000|2022-04-18 20:33:30|448.45|445.65|448.25|445.45|448.45|445.65|448.25|445.45|0
1650314020000|2022-04-18 20:33:40|448.04|445.24|448.86|446.06|448.86|446.06|447.83|445.03|0
1650314110000|2022-04-18 20:35:10|449.07|446.27|448.86|446.06|449.07|446.27|448.86|446.06|0
1650314150000|2022-04-18 20:35:50|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650314160000|2022-04-18 20:36:00|449.27|446.47|449.27|446.47|449.27|446.47|449.27|446.47|0
1650314200000|2022-04-18 20:36:40|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1650314210000|2022-04-18 20:36:50|449.27|446.47|449.27|446.47|449.27|446.47|449.27|446.47|0
1650314270000|2022-04-18 20:37:50|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650314300000|2022-04-18 20:38:20|449.27|446.47|449.27|446.47|449.27|446.47|449.27|446.47|0
1650314350000|2022-04-18 20:39:10|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1650314360000|2022-04-18 20:39:20|449.37|446.57|449.27|446.47|449.37|446.57|449.27|446.47|0
1650314390000|2022-04-18 20:39:50|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650314400000|2022-04-18 20:40:00|449.27|446.47|449.27|446.47|449.27|446.47|449.27|446.47|0
1650314410000|2022-04-18 20:40:10|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1650314430000|2022-04-18 20:40:30|449.37|446.57|449.37|446.57|449.37|446.57|449.37|446.57|0
1650314440000|2022-04-18 20:40:40|449.27|446.47|449.48|446.68|449.48|446.68|449.27|446.47|0
1650314480000|2022-04-18 20:41:20|449.68|446.88|449.68|446.88|449.68|446.88|449.68|446.88|0
1650314590000|2022-04-18 20:43:10|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1650314660000|2022-04-18 20:44:20|449.47|446.67|449.47|446.67|449.47|446.67|449.47|446.67|0
1650314680000|2022-04-18 20:44:40|449.68|446.88|449.68|446.88|449.68|446.88|449.68|446.88|0
1650314710000|2022-04-18 20:45:10|449.47|446.67|449.47|446.67|449.47|446.67|449.47|446.67|0
1650314780000|2022-04-18 20:46:20|449.68|446.88|449.68|446.88|449.68|446.88|449.68|446.88|0
1650314820000|2022-04-18 20:47:00|449.89|447.09|449.89|447.09|449.89|447.09|449.68|446.88|0
1650314840000|2022-04-18 20:47:20|449.98|447.18|450.09|447.29|450.09|447.29|449.98|447.18|0
1650314900000|2022-04-18 20:48:20|449.88|447.08|449.88|447.08|449.88|447.08|449.88|447.08|0
1650314930000|2022-04-18 20:48:50|449.68|446.88|449.68|446.88|449.68|446.88|449.68|446.88|0
1650314940000|2022-04-18 20:49:00|449.27|446.47|449.27|446.47|449.47|446.67|449.27|446.47|0
1650314950000|2022-04-18 20:49:10|449.06|446.26|449.06|446.26|449.27|446.47|449.06|446.26|0
1650314960000|2022-04-18 20:49:20|448.85|446.05|448.85|446.05|448.85|446.05|448.85|446.05|0
1650314970000|2022-04-18 20:49:30|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1650314980000|2022-04-18 20:49:40|448.23|445.43|448.44|445.64|448.44|445.64|448.23|445.43|0
1650314990000|2022-04-18 20:49:50|448.23|445.43|448.23|445.43|448.23|445.43|448.23|445.43|0
1650315060000|2022-04-18 20:51:00|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1650315080000|2022-04-18 20:51:20|448.65|445.85|448.65|445.85|448.65|445.85|448.65|445.85|0
1650315090000|2022-04-18 20:51:30|448.64|445.84|448.64|445.84|448.64|445.84|448.64|445.84|0
1650315120000|2022-04-18 20:52:00|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1650315130000|2022-04-18 20:52:10|448.23|445.43|448.23|445.43|448.23|445.43|448.23|445.43|0
1650315140000|2022-04-18 20:52:20|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1650315170000|2022-04-18 20:52:50|448.64|445.84|448.44|445.64|448.64|445.84|448.44|445.64|0
1650315190000|2022-04-18 20:53:10|448.54|445.74|448.44|445.64|448.54|445.74|448.44|445.64|0
1650315230000|2022-04-18 20:53:50|448.23|445.43|448.23|445.43|448.23|445.43|448.23|445.43|0
1650315250000|2022-04-18 20:54:10|448.44|445.64|448.64|445.84|448.64|445.84|448.44|445.64|0
1650315270000|2022-04-18 20:54:30|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1650315290000|2022-04-18 20:54:50|448.33|445.53|448.23|445.43|448.33|445.53|448.23|445.43|0
1650315370000|2022-04-18 20:56:10|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1650315540000|2022-04-18 20:59:00|448.72|445.92|448.83|446.03|448.83|446.03|448.72|445.92|0
1650315560000|2022-04-18 20:59:20|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1650315590000|2022-04-18 20:59:50|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1650315600000|2022-04-18 21:00:00|448.47|445.67|448.47|445.67|448.47|445.67|448.47|445.67|0
1650315680000|2022-04-18 21:01:20|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1650315690000|2022-04-18 21:01:30|448.65|445.85|448.65|445.85|448.65|445.85|448.65|445.85|0
1650315700000|2022-04-18 21:01:40|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1650315720000|2022-04-18 21:02:00|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1650315790000|2022-04-18 21:03:10|448.96|446.16|449.01|446.21|449.01|446.21|448.96|446.16|0
1650315800000|2022-04-18 21:03:20|449.04|446.24|449.04|446.24|449.04|446.24|449.04|446.24|0
1650315810000|2022-04-18 21:03:30|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650315820000|2022-04-18 21:03:40|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1650315840000|2022-04-18 21:04:00|449.28|446.48|449.37|446.57|449.37|446.57|449.28|446.48|0
1650315850000|2022-04-18 21:04:10|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1650315860000|2022-04-18 21:04:20|449.37|446.57|449.37|446.57|449.37|446.57|449.37|446.57|0
1650315880000|2022-04-18 21:04:40|449.31|446.51|449.37|446.57|449.46|446.66|449.31|446.51|0
1650315900000|2022-04-18 21:05:00|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1650315910000|2022-04-18 21:05:10|449.34|446.54|449.34|446.54|449.34|446.54|449.34|446.54|0
1650315920000|2022-04-18 21:05:20|449.37|446.57|449.37|446.57|449.37|446.57|449.37|446.57|0
1650315940000|2022-04-18 21:05:40|449.16|446.36|449.16|446.36|449.16|446.36|449.16|446.36|0
1650316030000|2022-04-18 21:07:10|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1650316100000|2022-04-18 21:08:20|449.18|446.38|449.18|446.38|449.18|446.38|449.18|446.38|0
1650316110000|2022-04-18 21:08:30|449.16|446.36|449.16|446.36|449.16|446.36|449.16|446.36|0
1650316200000|2022-04-18 21:10:00|449.27|446.47|449.27|446.47|449.27|446.47|449.27|446.47|0
1650316210000|2022-04-18 21:10:10|449.25|446.45|449.25|446.45|449.25|446.45|449.25|446.45|0
1650316220000|2022-04-18 21:10:20|449.27|446.47|449.16|446.36|449.27|446.47|449.16|446.36|0
1650316230000|2022-04-18 21:10:30|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1650316240000|2022-04-18 21:10:40|448.89|446.09|448.95|446.15|448.95|446.15|448.89|446.09|0
1650316270000|2022-04-18 21:11:10|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650316280000|2022-04-18 21:11:20|448.95|446.15|448.74|445.94|448.95|446.15|448.71|445.91|0
1650316290000|2022-04-18 21:11:30|448.71|445.91|448.53|445.73|448.74|445.94|448.53|445.73|0
1650316300000|2022-04-18 21:11:40|448.71|445.91|448.71|445.91|448.71|445.91|448.71|445.91|0
1650316320000|2022-04-18 21:12:00|448.68|445.88|448.71|445.91|448.71|445.91|448.68|445.88|0
1650316330000|2022-04-18 21:12:10|448.68|445.88|448.74|445.94|448.74|445.94|448.68|445.88|0
1650316340000|2022-04-18 21:12:20|448.77|445.97|448.77|445.97|448.77|445.97|448.77|445.97|0
1650316350000|2022-04-18 21:12:30|448.74|445.94|448.74|445.94|448.74|445.94|448.74|445.94|0
1650316360000|2022-04-18 21:12:40|448.77|445.97|448.8|446|448.8|446|448.77|445.97|0
1650316420000|2022-04-18 21:13:40|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1650316430000|2022-04-18 21:13:50|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1650316440000|2022-04-18 21:14:00|448.77|445.97|448.74|445.94|448.77|445.97|448.74|445.94|0
1650316450000|2022-04-18 21:14:10|448.8|446|448.8|446|448.8|446|448.8|446|0
1650316470000|2022-04-18 21:14:30|448.74|445.94|448.77|445.97|448.77|445.97|448.74|445.94|0
1650316500000|2022-04-18 21:15:00|448.8|446|448.8|446|448.8|446|448.8|446|0
1650316520000|2022-04-18 21:15:20|448.73|445.93|448.71|445.91|448.73|445.93|448.71|445.91|0
1650316530000|2022-04-18 21:15:30|448.64|445.84|448.53|445.73|448.64|445.84|448.53|445.73|0
1650316540000|2022-04-18 21:15:40|448.46|445.66|448.46|445.66|448.46|445.66|448.46|445.66|0
1650316560000|2022-04-18 21:16:00|448.37|445.57|448.55|445.75|448.55|445.75|448.37|445.57|0
1650316570000|2022-04-18 21:16:10|448.46|445.66|448.46|445.66|448.46|445.66|448.46|445.66|0
1650316610000|2022-04-18 21:16:50|448.49|445.69|448.49|445.69|448.49|445.69|448.49|445.69|0
1650316620000|2022-04-18 21:17:00|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1650316640000|2022-04-18 21:17:20|448.55|445.75|448.55|445.75|448.55|445.75|448.55|445.75|0
1650316670000|2022-04-18 21:17:50|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1650316680000|2022-04-18 21:18:00|448.49|445.69|448.49|445.69|448.53|445.73|448.49|445.69|0
1650316700000|2022-04-18 21:18:20|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1650316710000|2022-04-18 21:18:30|448.46|445.66|448.46|445.66|448.46|445.66|448.46|445.66|0
1650316860000|2022-04-18 21:21:00|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1650316880000|2022-04-18 21:21:20|448.46|445.66|448.46|445.66|448.46|445.66|448.46|445.66|0
1650316890000|2022-04-18 21:21:30|448.61|445.81|448.61|445.81|448.61|445.81|448.61|445.81|0
1650316900000|2022-04-18 21:21:40|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1650316910000|2022-04-18 21:21:50|448.73|445.93|448.73|445.93|448.73|445.93|448.73|445.93|0
1650316930000|2022-04-18 21:22:10|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1650316940000|2022-04-18 21:22:20|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1650316950000|2022-04-18 21:22:30|448.73|445.93|448.67|445.87|448.73|445.93|448.67|445.87|0
1650316960000|2022-04-18 21:22:40|448.82|446.02|448.7|445.9|448.82|446.02|448.7|445.9|0
1650316970000|2022-04-18 21:22:50|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1650317000000|2022-04-18 21:23:20|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1650317010000|2022-04-18 21:23:30|448.94|446.14|448.73|445.93|448.94|446.14|448.73|445.93|0
1650317020000|2022-04-18 21:23:40|448.7|445.9|448.7|445.9|448.7|445.9|448.7|445.9|0
1650317030000|2022-04-18 21:23:50|448.94|446.14|448.64|445.84|448.94|446.14|448.64|445.84|0
1650317050000|2022-04-18 21:24:10|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1650317060000|2022-04-18 21:24:20|448.82|446.02|448.94|446.14|449.02|446.22|448.82|446.02|0
1650317080000|2022-04-18 21:24:40|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1650317090000|2022-04-18 21:24:50|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1650317100000|2022-04-18 21:25:00|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1650317110000|2022-04-18 21:25:10|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1650317130000|2022-04-18 21:25:30|449.08|446.28|449.06|446.26|449.08|446.28|449.06|446.26|0
1650317180000|2022-04-18 21:26:20|449.11|446.31|449.06|446.26|449.11|446.31|449.06|446.26|0
1650317190000|2022-04-18 21:26:30|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1650317220000|2022-04-18 21:27:00|448.99|446.19|449.08|446.28|449.08|446.28|448.99|446.19|0
1650317240000|2022-04-18 21:27:20|448.94|446.14|448.99|446.19|449.11|446.31|448.94|446.14|0
1650317260000|2022-04-18 21:27:40|449.02|446.22|449.02|446.22|449.02|446.22|449.02|446.22|0
1650317270000|2022-04-18 21:27:50|448.96|446.16|448.96|446.16|448.96|446.16|448.96|446.16|0
1650317280000|2022-04-18 21:28:00|448.91|446.11|448.88|446.08|448.91|446.11|448.88|446.08|0
1650317290000|2022-04-18 21:28:10|448.79|445.99|448.76|445.96|448.79|445.99|448.76|445.96|0
1650317300000|2022-04-18 21:28:20|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1650317320000|2022-04-18 21:28:40|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1650317350000|2022-04-18 21:29:10|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1650317390000|2022-04-18 21:29:50|448.61|445.81|448.63|445.83|448.63|445.83|448.61|445.81|0
1650317400000|2022-04-18 21:30:00|448.61|445.81|448.67|445.87|448.67|445.87|448.61|445.81|0
1650317420000|2022-04-18 21:30:20|448.63|445.83|448.54|445.74|448.63|445.83|448.54|445.74|0
1650317430000|2022-04-18 21:30:30|448.61|445.81|448.61|445.81|448.61|445.81|448.61|445.81|0
1650317540000|2022-04-18 21:32:20|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1650317630000|2022-04-18 21:33:50|448.66|445.86|448.66|445.86|448.66|445.86|448.66|445.86|0
1650317730000|2022-04-18 21:35:30|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1650317750000|2022-04-18 21:35:50|448.72|445.92|448.7|445.9|448.72|445.92|448.7|445.9|0
1650317770000|2022-04-18 21:36:10|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1650317800000|2022-04-18 21:36:40|448.72|445.92|448.72|445.92|448.72|445.92|448.72|445.92|0
1650317820000|2022-04-18 21:37:00|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1650317840000|2022-04-18 21:37:20|448.69|445.89|448.69|445.89|448.69|445.89|448.69|445.89|0
1650317850000|2022-04-18 21:37:30|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1650317900000|2022-04-18 21:38:20|448.96|446.16|448.96|446.16|448.96|446.16|448.96|446.16|0
1650317920000|2022-04-18 21:38:40|449.01|446.21|449.05|446.25|449.05|446.25|448.96|446.16|0
1650317930000|2022-04-18 21:38:50|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1650317940000|2022-04-18 21:39:00|449.16|446.36|449.16|446.36|449.16|446.36|449.16|446.36|0
1650318030000|2022-04-18 21:40:30|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1650318080000|2022-04-18 21:41:20|449.1|446.3|449.1|446.3|449.1|446.3|449.1|446.3|0
1650318090000|2022-04-18 21:41:30|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1650318200000|2022-04-18 21:43:20|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1650318210000|2022-04-18 21:43:30|449.16|446.36|449.25|446.45|449.25|446.45|449.16|446.36|0
1650318220000|2022-04-18 21:43:40|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650318240000|2022-04-18 21:44:00|449.32|446.52|449.25|446.45|449.32|446.52|449.25|446.45|0
1650318260000|2022-04-18 21:44:20|449.41|446.61|449.5|446.7|449.5|446.7|449.41|446.61|0
1650318270000|2022-04-18 21:44:30|449.44|446.64|449.44|446.64|449.44|446.64|449.44|446.64|0
1650318300000|2022-04-18 21:45:00|449.5|446.7|449.5|446.7|449.5|446.7|449.5|446.7|0
1650318310000|2022-04-18 21:45:10|449.47|446.67|449.47|446.67|449.47|446.67|449.47|446.67|0
1650318350000|2022-04-18 21:45:50|449.41|446.61|449.4|446.6|449.41|446.61|449.4|446.6|0
1650318360000|2022-04-18 21:46:00|449.44|446.64|449.5|446.7|449.5|446.7|449.44|446.64|0
1650318370000|2022-04-18 21:46:10|449.44|446.64|449.44|446.64|449.44|446.64|449.44|446.64|0
1650318440000|2022-04-18 21:47:20|449.35|446.55|449.35|446.55|449.35|446.55|449.35|446.55|0
1650318450000|2022-04-18 21:47:30|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1650318470000|2022-04-18 21:47:50|449.59|446.79|449.58|446.78|449.59|446.79|449.58|446.78|0
1650318480000|2022-04-18 21:48:00|449.4|446.6|449.4|446.6|449.4|446.6|449.31|446.51|0
1650318490000|2022-04-18 21:48:10|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1650318520000|2022-04-18 21:48:40|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1650318560000|2022-04-18 21:49:20|449.62|446.82|449.34|446.54|449.62|446.82|449.34|446.54|0
1650318580000|2022-04-18 21:49:40|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1650318600000|2022-04-18 21:50:00|449.47|446.67|449.47|446.67|449.47|446.67|449.47|446.67|0
1650318650000|2022-04-18 21:50:50|449.22|446.42|449.47|446.67|449.47|446.67|449.22|446.42|0
1650318670000|2022-04-18 21:51:10|449.58|446.78|449.4|446.6|449.58|446.78|449.4|446.6|0
1650318720000|2022-04-18 21:52:00|449.58|446.78|449.76|446.96|449.76|446.96|449.58|446.78|0
1650318740000|2022-04-18 21:52:20|449.74|446.94|449.74|446.94|449.74|446.94|449.74|446.94|0
1650318750000|2022-04-18 21:52:30|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1650318760000|2022-04-18 21:52:40|449.74|446.94|449.91|447.11|449.91|447.11|449.74|446.94|0
1650318770000|2022-04-18 21:52:50|449.67|446.87|449.61|446.81|449.67|446.87|449.61|446.81|0
1650318800000|2022-04-18 21:53:20|449.8|447|449.8|447|449.8|447|449.8|447|0
1650318810000|2022-04-18 21:53:30|449.82|447.02|449.82|447.02|449.82|447.02|449.82|447.02|0
1650318820000|2022-04-18 21:53:40|449.65|446.85|449.65|446.85|449.65|446.85|449.65|446.85|0
1650318860000|2022-04-18 21:54:20|449.61|446.81|449.61|446.81|449.61|446.81|449.61|446.81|0
1650318920000|2022-04-18 21:55:20|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650318930000|2022-04-18 21:55:30|449.52|446.72|449.88|447.08|449.88|447.08|449.52|446.72|0
1650318940000|2022-04-18 21:55:40|449.98|447.18|449.98|447.18|449.98|447.18|449.98|447.18|0
1650318950000|2022-04-18 21:55:50|449.88|447.08|449.85|447.05|449.88|447.08|449.85|447.05|0
1650318960000|2022-04-18 21:56:00|449.58|446.78|450|447.2|450|447.2|449.55|446.75|0
1650318970000|2022-04-18 21:56:10|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1650319010000|2022-04-18 21:56:50|449.94|447.14|449.94|447.14|449.94|447.14|449.94|447.14|0
1650319020000|2022-04-18 21:57:00|449.52|446.72|449.52|446.72|449.52|446.72|449.52|446.72|0
1650319040000|2022-04-18 21:57:20|449.67|446.87|449.67|446.87|449.67|446.87|449.67|446.87|0
1650319080000|2022-04-18 21:58:00|449.64|446.84|449.64|446.84|449.64|446.84|449.64|446.84|0
1650319090000|2022-04-18 21:58:10|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650319110000|2022-04-18 21:58:30|449.52|446.72|449.52|446.72|449.52|446.72|449.52|446.72|0
1650319140000|2022-04-18 21:59:00|449.49|446.69|449.52|446.72|449.52|446.72|449.49|446.69|0
1650319170000|2022-04-18 21:59:30|449.49|446.69|449.52|446.72|449.52|446.72|449.49|446.69|0
1650319180000|2022-04-18 21:59:40|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650319190000|2022-04-18 21:59:50|449.61|446.81|449.52|446.72|449.64|446.84|449.52|446.72|0
1650319200000|2022-04-18 22:00:00|449.3|446.5|449.91|447.11|449.91|447.11|449.3|446.5|0
1650319210000|2022-04-18 22:00:10|450.02|447.22|449.61|446.81|450.02|447.22|449.61|446.81|0
1650319220000|2022-04-18 22:00:20|449.82|447.02|449.61|446.81|449.82|447.02|449.4|446.6|0
1650319230000|2022-04-18 22:00:30|449.4|446.6|449.2|446.4|449.4|446.6|449.09|446.29|0
1650319240000|2022-04-18 22:00:40|448.99|446.19|448.78|445.98|448.99|446.19|448.58|445.78|0
1650319250000|2022-04-18 22:00:50|448.58|445.78|448.27|445.47|448.58|445.78|448.17|445.37|0
1650319260000|2022-04-18 22:01:00|448.37|445.57|448.37|445.57|448.37|445.57|447.96|445.16|0
1650319270000|2022-04-18 22:01:10|448.58|445.78|449.2|446.4|449.2|446.4|448.58|445.78|0
1650319280000|2022-04-18 22:01:20|448.78|445.98|448.58|445.78|448.78|445.98|448.58|445.78|0
1650319290000|2022-04-18 22:01:30|448.37|445.57|448.17|445.37|448.37|445.57|448.17|445.37|0
1650319300000|2022-04-18 22:01:40|448.26|445.46|448.37|445.57|448.58|445.78|448.26|445.46|0
1650319310000|2022-04-18 22:01:50|448.47|445.67|448.37|445.57|448.47|445.67|448.37|445.57|0
1650319320000|2022-04-18 22:02:00|448.17|445.37|448.37|445.57|448.37|445.57|448.17|445.37|0
1650319330000|2022-04-18 22:02:10|448.58|445.78|448.26|445.46|448.58|445.78|448.26|445.46|0
1650319340000|2022-04-18 22:02:20|448.37|445.57|448.37|445.57|448.47|445.67|448.37|445.57|0
1650319350000|2022-04-18 22:02:30|448.58|445.78|448.58|445.78|448.58|445.78|448.58|445.78|0
1650319360000|2022-04-18 22:02:40|448.37|445.57|448.58|445.78|448.58|445.78|448.37|445.57|0
1650319370000|2022-04-18 22:02:50|448.68|445.88|448.78|445.98|448.78|445.98|448.58|445.78|0
1650319380000|2022-04-18 22:03:00|448.99|446.19|448.58|445.78|448.99|446.19|448.58|445.78|0
1650319400000|2022-04-18 22:03:20|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1650319410000|2022-04-18 22:03:30|449.19|446.39|449.4|446.6|449.4|446.6|448.99|446.19|0
1650319420000|2022-04-18 22:03:40|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1650319430000|2022-04-18 22:03:50|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1650319440000|2022-04-18 22:04:00|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1650319450000|2022-04-18 22:04:10|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1650319480000|2022-04-18 22:04:40|449.19|446.39|449.4|446.6|449.4|446.6|449.19|446.39|0
1650319510000|2022-04-18 22:05:10|449.61|446.81|449.61|446.81|449.61|446.81|449.61|446.81|0
1650319520000|2022-04-18 22:05:20|449.4|446.6|449.61|446.81|449.61|446.81|449.4|446.6|0
1650319530000|2022-04-18 22:05:30|449.4|446.6|449.61|446.81|449.61|446.81|449.4|446.6|0
1650319540000|2022-04-18 22:05:40|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1650319550000|2022-04-18 22:05:50|449.29|446.49|449.29|446.49|449.4|446.6|449.29|446.49|0
1650319560000|2022-04-18 22:06:00|449.4|446.6|449.4|446.6|449.4|446.6|449.4|446.6|0
1650319580000|2022-04-18 22:06:20|449.5|446.7|449.4|446.6|449.5|446.7|449.4|446.6|0
1650319600000|2022-04-18 22:06:40|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1650319610000|2022-04-18 22:06:50|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1650319650000|2022-04-18 22:07:30|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1650319670000|2022-04-18 22:07:50|449.29|446.49|449.29|446.49|449.29|446.49|449.29|446.49|0
1650319680000|2022-04-18 22:08:00|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1650319690000|2022-04-18 22:08:10|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1650319720000|2022-04-18 22:08:40|448.57|445.77|448.57|445.77|448.57|445.77|448.57|445.77|0
1650319730000|2022-04-18 22:08:50|448.47|445.67|448.16|445.36|448.47|445.67|448.16|445.36|0
1650319740000|2022-04-18 22:09:00|448.26|445.46|448.16|445.36|448.26|445.46|448.16|445.36|0
1650319750000|2022-04-18 22:09:10|448.37|445.57|447.95|445.15|448.37|445.57|447.95|445.15|0
1650319760000|2022-04-18 22:09:20|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1650319780000|2022-04-18 22:09:40|447.95|445.15|447.95|445.15|447.95|445.15|447.95|445.15|0
1650319790000|2022-04-18 22:09:50|447.75|444.95|447.75|444.95|447.75|444.95|447.75|444.95|0
1650319800000|2022-04-18 22:10:00|447.54|444.74|447.75|444.95|447.75|444.95|447.54|444.74|0
1650319810000|2022-04-18 22:10:10|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1650319850000|2022-04-18 22:10:50|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1650319860000|2022-04-18 22:11:00|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1650319870000|2022-04-18 22:11:10|447.64|444.84|447.75|444.95|447.75|444.95|447.54|444.74|0
1650319880000|2022-04-18 22:11:20|447.64|444.84|447.75|444.95|447.75|444.95|447.64|444.84|0
1650319920000|2022-04-18 22:12:00|447.95|445.15|447.95|445.15|447.95|445.15|447.75|444.95|0
1650319970000|2022-04-18 22:12:50|447.75|444.95|447.75|444.95|447.75|444.95|447.75|444.95|0
1650320010000|2022-04-18 22:13:30|447.95|445.15|447.95|445.15|447.95|445.15|447.95|445.15|0
1650320040000|2022-04-18 22:14:00|448.05|445.25|448.16|445.36|448.16|445.36|447.95|445.15|0
1650320060000|2022-04-18 22:14:20|448.36|445.56|448.57|445.77|448.57|445.77|448.36|445.56|0
1650320070000|2022-04-18 22:14:30|448.77|445.97|448.77|445.97|448.77|445.97|448.77|445.97|0
1650320080000|2022-04-18 22:14:40|448.98|446.18|449.19|446.39|449.19|446.39|448.98|446.18|0
1650320090000|2022-04-18 22:14:50|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1650320100000|2022-04-18 22:15:00|449.08|446.28|449.08|446.28|449.19|446.39|449.08|446.28|0
1650320110000|2022-04-18 22:15:10|448.98|446.18|449.19|446.39|449.19|446.39|448.98|446.18|0
1650320130000|2022-04-18 22:15:30|449.39|446.59|449.39|446.59|449.39|446.59|449.39|446.59|0
1650320140000|2022-04-18 22:15:40|449.19|446.39|449.19|446.39|449.19|446.39|449.19|446.39|0
1650320160000|2022-04-18 22:16:00|448.98|446.18|448.57|445.77|448.98|446.18|448.57|445.77|0
1650320170000|2022-04-18 22:16:10|448.36|445.56|448.77|445.97|448.77|445.97|448.36|445.56|0
1650320180000|2022-04-18 22:16:20|448.57|445.77|448.57|445.77|448.57|445.77|448.57|445.77|0
1650320190000|2022-04-18 22:16:30|448.46|445.66|448.36|445.56|448.46|445.66|448.36|445.56|0
1650320240000|2022-04-18 22:17:20|448.15|445.35|448.15|445.35|448.15|445.35|448.15|445.35|0
1650320250000|2022-04-18 22:17:30|448.36|445.56|448.15|445.35|448.36|445.56|448.15|445.35|0
1650320270000|2022-04-18 22:17:50|447.95|445.15|447.95|445.15|447.95|445.15|447.95|445.15|0
1650320310000|2022-04-18 22:18:30|448.15|445.35|448.15|445.35|448.15|445.35|448.15|445.35|0
1650320360000|2022-04-18 22:19:20|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1650320390000|2022-04-18 22:19:50|448.15|445.35|448.36|445.56|448.36|445.56|448.15|445.35|0
1650320400000|2022-04-18 22:20:00|448.66|445.86|448.77|445.97|448.77|445.97|448.56|445.76|0
1650320430000|2022-04-18 22:20:30|448.66|445.86|448.66|445.86|448.66|445.86|448.66|445.86|0
1650320440000|2022-04-18 22:20:40|448.56|445.76|448.56|445.76|448.56|445.76|448.56|445.76|0
1650320460000|2022-04-18 22:21:00|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1650320530000|2022-04-18 22:22:10|448.56|445.76|448.46|445.66|448.56|445.76|448.46|445.66|0
1650320540000|2022-04-18 22:22:20|448.56|445.76|448.56|445.76|448.56|445.76|448.56|445.76|0
1650320580000|2022-04-18 22:23:00|448.77|445.97|448.77|445.97|448.77|445.97|448.77|445.97|0
1650320590000|2022-04-18 22:23:10|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1650320650000|2022-04-18 22:24:10|449.07|446.27|449.18|446.38|449.18|446.38|449.07|446.27|0
1650320670000|2022-04-18 22:24:30|449.59|446.79|449.39|446.59|449.59|446.79|449.39|446.59|0
1650320680000|2022-04-18 22:24:40|449.48|446.68|449.59|446.79|449.59|446.79|449.48|446.68|0
1650320700000|2022-04-18 22:25:00|449.8|447|450|447.2|450|447.2|449.8|447|0
1650320710000|2022-04-18 22:25:10|449.8|447|449.8|447|449.8|447|449.8|447|0
1650320720000|2022-04-18 22:25:20|450|447.2|450|447.2|450.1|447.3|450|447.2|0
1650320730000|2022-04-18 22:25:30|449.8|447|449.8|447|449.8|447|449.8|447|0
1650320760000|2022-04-18 22:26:00|449.9|447.1|450|447.2|450|447.2|449.8|447|0
1650320790000|2022-04-18 22:26:30|449.8|447|449.8|447|449.8|447|449.8|447|0
1650320800000|2022-04-18 22:26:40|449.59|446.79|449.59|446.79|449.59|446.79|449.59|446.79|0
1650320810000|2022-04-18 22:26:50|449.8|447|449.8|447|449.8|447|449.8|447|0
1650320820000|2022-04-18 22:27:00|449.59|446.79|450|447.2|450|447.2|449.59|446.79|0
1650320830000|2022-04-18 22:27:10|450.1|447.3|450.21|447.41|450.21|447.41|450.1|447.3|0
1650320840000|2022-04-18 22:27:20|450|447.2|450|447.2|450.1|447.3|450|447.2|0
1650320890000|2022-04-18 22:28:10|450.1|447.3|450.1|447.3|450.1|447.3|450.1|447.3|0
1650320900000|2022-04-18 22:28:20|450|447.2|450.21|447.41|450.21|447.41|450|447.2|0
1650320920000|2022-04-18 22:28:40|450|447.2|450|447.2|450|447.2|450|447.2|0
1650320940000|2022-04-18 22:29:00|450.21|447.41|450.1|447.3|450.21|447.41|450.1|447.3|0
1650320950000|2022-04-18 22:29:10|450.21|447.41|450.21|447.41|450.41|447.61|450.21|447.41|0
1650320990000|2022-04-18 22:29:50|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1650321000000|2022-04-18 22:30:00|450.21|447.41|450.21|447.41|450.21|447.41|450.21|447.41|0
1650321010000|2022-04-18 22:30:10|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1650321020000|2022-04-18 22:30:20|450.21|447.41|450.3|447.5|450.3|447.5|450.21|447.41|0
1650321030000|2022-04-18 22:30:30|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1650321060000|2022-04-18 22:31:00|450.62|447.82|450.62|447.82|450.62|447.82|450.62|447.82|0
1650321080000|2022-04-18 22:31:20|450.72|447.92|450.62|447.82|450.72|447.92|450.62|447.82|0
1650321120000|2022-04-18 22:32:00|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1650321130000|2022-04-18 22:32:10|450.82|448.02|450.62|447.82|450.82|448.02|450.62|447.82|0
1650321140000|2022-04-18 22:32:20|450.72|447.92|450.82|448.02|450.82|448.02|450.72|447.92|0
1650321150000|2022-04-18 22:32:30|451.03|448.23|450.82|448.02|451.03|448.23|450.82|448.02|0
1650321180000|2022-04-18 22:33:00|451.24|448.44|451.24|448.44|451.24|448.44|451.24|448.44|0
1650321190000|2022-04-18 22:33:10|451.33|448.53|451.33|448.53|451.44|448.64|451.33|448.53|0
1650321200000|2022-04-18 22:33:20|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1650321210000|2022-04-18 22:33:30|451.65|448.85|452.27|449.47|452.27|449.47|451.65|448.85|0
1650321220000|2022-04-18 22:33:40|451.85|449.05|451.65|448.85|451.85|449.05|451.65|448.85|0
1650321230000|2022-04-18 22:33:50|451.85|449.05|451.85|449.05|451.85|449.05|451.85|449.05|0
1650321240000|2022-04-18 22:34:00|451.65|448.85|451.65|448.85|451.65|448.85|451.65|448.85|0
1650321250000|2022-04-18 22:34:10|451.85|449.05|451.85|449.05|451.85|449.05|451.85|449.05|0
1650321260000|2022-04-18 22:34:20|452.06|449.26|452.06|449.26|452.06|449.26|452.06|449.26|0
1650321270000|2022-04-18 22:34:30|451.85|449.05|451.85|449.05|452.06|449.26|451.85|449.05|0
1650321280000|2022-04-18 22:34:40|451.65|448.85|451.65|448.85|451.65|448.85|451.65|448.85|0
1650321290000|2022-04-18 22:34:50|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1650321300000|2022-04-18 22:35:00|451.23|448.43|451.23|448.43|451.44|448.64|451.23|448.43|0
1650321310000|2022-04-18 22:35:10|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1650321330000|2022-04-18 22:35:30|451.65|448.85|452.06|449.26|452.06|449.26|451.65|448.85|0
1650321340000|2022-04-18 22:35:40|451.85|449.05|451.85|449.05|451.85|449.05|451.85|449.05|0
1650321350000|2022-04-18 22:35:50|451.65|448.85|451.65|448.85|451.65|448.85|451.65|448.85|0
1650321380000|2022-04-18 22:36:20|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1650321390000|2022-04-18 22:36:30|451.23|448.43|451.23|448.43|451.23|448.43|451.23|448.43|0
1650321400000|2022-04-18 22:36:40|451.03|448.23|451.23|448.43|451.23|448.43|451.03|448.23|0
1650321410000|2022-04-18 22:36:50|451.44|448.64|451.65|448.85|451.65|448.85|451.44|448.64|0
1650321420000|2022-04-18 22:37:00|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1650321430000|2022-04-18 22:37:10|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1650321440000|2022-04-18 22:37:20|451.44|448.64|451.23|448.43|451.44|448.64|451.23|448.43|0
1650321490000|2022-04-18 22:38:10|451.44|448.64|451.33|448.53|451.44|448.64|451.33|448.53|0
1650321500000|2022-04-18 22:38:20|451.23|448.43|451.23|448.43|451.23|448.43|451.23|448.43|0
1650321520000|2022-04-18 22:38:40|451.03|448.23|451.03|448.23|451.03|448.23|451.03|448.23|0
1650321540000|2022-04-18 22:39:00|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1650321550000|2022-04-18 22:39:10|450.82|448.02|450.82|448.02|450.82|448.02|450.82|448.02|0
1650321570000|2022-04-18 22:39:30|450.61|447.81|450.82|448.02|450.82|448.02|450.61|447.81|0
1650321600000|2022-04-18 22:40:00|450.71|447.91|450.82|448.02|450.82|448.02|450.61|447.81|0
1650321610000|2022-04-18 22:40:10|450.61|447.81|450.61|447.81|450.61|447.81|450.61|447.81|0
1650321620000|2022-04-18 22:40:20|450.82|448.02|450.82|448.02|450.82|448.02|450.82|448.02|0
1650321630000|2022-04-18 22:40:30|450.71|447.91|451.02|448.22|451.02|448.22|450.61|447.81|0
1650321640000|2022-04-18 22:40:40|451.23|448.43|451.23|448.43|451.23|448.43|451.23|448.43|0
1650321660000|2022-04-18 22:41:00|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1650321680000|2022-04-18 22:41:20|450.92|448.12|451.02|448.22|451.02|448.22|450.92|448.12|0
1650321700000|2022-04-18 22:41:40|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1650321710000|2022-04-18 22:41:50|451.23|448.43|451.23|448.43|451.23|448.43|451.23|448.43|0
1650321720000|2022-04-18 22:42:00|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1650321740000|2022-04-18 22:42:20|450.92|448.12|450.82|448.02|450.92|448.12|450.82|448.02|0
1650321750000|2022-04-18 22:42:30|450.61|447.81|450.61|447.81|450.61|447.81|450.61|447.81|0
1650321770000|2022-04-18 22:42:50|450.4|447.6|450.4|447.6|450.4|447.6|450.4|447.6|0
1650321780000|2022-04-18 22:43:00|450.2|447.4|450.2|447.4|450.2|447.4|450.2|447.4|0
1650321790000|2022-04-18 22:43:10|450.4|447.6|450.4|447.6|450.4|447.6|450.4|447.6|0
1650321840000|2022-04-18 22:44:00|450.61|447.81|450.61|447.81|450.61|447.81|450.61|447.81|0
1650321860000|2022-04-18 22:44:20|450.4|447.6|450.4|447.6|450.4|447.6|450.4|447.6|0
1650321870000|2022-04-18 22:44:30|450.2|447.4|450.2|447.4|450.2|447.4|450.2|447.4|0
1650321880000|2022-04-18 22:44:40|450.4|447.6|450.2|447.4|450.4|447.6|450.2|447.4|0
1650321900000|2022-04-18 22:45:00|450.4|447.6|450.4|447.6|450.4|447.6|450.4|447.6|0
1650321920000|2022-04-18 22:45:20|450.2|447.4|450.4|447.6|450.4|447.6|450.2|447.4|0
1650321930000|2022-04-18 22:45:30|450.2|447.4|450.4|447.6|450.4|447.6|450.2|447.4|0
1650321970000|2022-04-18 22:46:10|450.61|447.81|450.5|447.7|450.61|447.81|450.5|447.7|0
1650321980000|2022-04-18 22:46:20|450.4|447.6|450.5|447.7|450.5|447.7|450.4|447.6|0
1650321990000|2022-04-18 22:46:30|450.4|447.6|450.4|447.6|450.4|447.6|450.4|447.6|0
1650322000000|2022-04-18 22:46:40|450.61|447.81|450.61|447.81|450.61|447.81|450.61|447.81|0
1650322010000|2022-04-18 22:46:50|450.4|447.6|450.4|447.6|450.4|447.6|450.4|447.6|0
1650322030000|2022-04-18 22:47:10|450.19|447.39|450.19|447.39|450.19|447.39|450.19|447.39|0
1650322070000|2022-04-18 22:47:50|449.99|447.19|450.19|447.39|450.19|447.39|449.99|447.19|0
1650322080000|2022-04-18 22:48:00|450.4|447.6|450.4|447.6|450.4|447.6|450.4|447.6|0
1650322110000|2022-04-18 22:48:30|450.61|447.81|450.61|447.81|450.61|447.81|450.61|447.81|0
1650322120000|2022-04-18 22:48:40|450.5|447.7|450.5|447.7|450.5|447.7|450.5|447.7|0
1650322130000|2022-04-18 22:48:50|450.61|447.81|450.61|447.81|450.61|447.81|450.61|447.81|0
1650322150000|2022-04-18 22:49:10|450.6|447.8|450.6|447.8|450.6|447.8|450.6|447.8|0
1650322160000|2022-04-18 22:49:20|450.5|447.7|450.4|447.6|450.5|447.7|450.4|447.6|0
1650322200000|2022-04-18 22:50:00|450.6|447.8|450.6|447.8|450.6|447.8|450.6|447.8|0
1650322280000|2022-04-18 22:51:20|450.5|447.7|450.4|447.6|450.5|447.7|450.4|447.6|0
1650322300000|2022-04-18 22:51:40|450.5|447.7|450.5|447.7|450.5|447.7|450.5|447.7|0
1650322320000|2022-04-18 22:52:00|450.4|447.6|450.29|447.49|450.4|447.6|450.29|447.49|0
1650322330000|2022-04-18 22:52:10|450.19|447.39|450.19|447.39|450.19|447.39|450.19|447.39|0
1650322450000|2022-04-18 22:54:10|449.98|447.18|450.19|447.39|450.19|447.39|449.98|447.18|0
1650322470000|2022-04-18 22:54:30|449.98|447.18|449.98|447.18|449.98|447.18|449.98|447.18|0
1650322500000|2022-04-18 22:55:00|450.19|447.39|450.19|447.39|450.19|447.39|450.19|447.39|0
1650322550000|2022-04-18 22:55:50|449.98|447.18|449.98|447.18|449.98|447.18|449.98|447.18|0
1650322560000|2022-04-18 22:56:00|450.19|447.39|450.19|447.39|450.19|447.39|450.19|447.39|0
1650322600000|2022-04-18 22:56:40|449.98|447.18|449.98|447.18|449.98|447.18|449.98|447.18|0
1650322670000|2022-04-18 22:57:50|449.87|447.07|449.98|447.18|449.98|447.18|449.87|447.07|0
1650322680000|2022-04-18 22:58:00|449.87|447.07|449.98|447.18|449.98|447.18|449.77|446.97|0
1650322700000|2022-04-18 22:58:20|449.87|447.07|449.98|447.18|449.98|447.18|449.87|447.07|0
1650322720000|2022-04-18 22:58:40|449.87|447.07|449.77|446.97|449.87|447.07|449.77|446.97|0
1650322740000|2022-04-18 22:59:00|449.57|446.77|449.57|446.77|449.57|446.77|449.57|446.77|0
1650322760000|2022-04-18 22:59:20|449.36|446.56|449.36|446.56|449.36|446.56|449.36|446.56|0
1650322800000|2022-04-18 23:00:00|449.57|446.77|449.77|446.97|449.77|446.97|449.57|446.77|0
1650322840000|2022-04-18 23:00:40|450.18|447.38|450.18|447.38|450.18|447.38|449.98|447.18|0
1650322850000|2022-04-18 23:00:50|450.39|447.59|450.39|447.59|450.39|447.59|450.39|447.59|0
1650322890000|2022-04-18 23:01:30|450.18|447.38|450.18|447.38|450.18|447.38|450.18|447.38|0
1650322910000|2022-04-18 23:01:50|450.39|447.59|450.18|447.38|450.39|447.59|450.18|447.38|0
1650322920000|2022-04-18 23:02:00|450.28|447.48|450.39|447.59|450.39|447.59|450.28|447.48|0
1650322930000|2022-04-18 23:02:10|450.6|447.8|450.6|447.8|450.6|447.8|450.6|447.8|0
1650322940000|2022-04-18 23:02:20|451.01|448.21|451.01|448.21|451.01|448.21|451.01|448.21|0
1650322960000|2022-04-18 23:02:40|451.21|448.41|451.21|448.41|451.21|448.41|451.21|448.41|0
1650322980000|2022-04-18 23:03:00|451.01|448.21|451.01|448.21|451.01|448.21|451.01|448.21|0
1650323040000|2022-04-18 23:04:00|451.11|448.31|451.21|448.41|451.21|448.41|451.11|448.31|0
1650323060000|2022-04-18 23:04:20|451.42|448.62|451.42|448.62|451.42|448.62|451.42|448.62|0
1650323070000|2022-04-18 23:04:30|451.31|448.51|451.01|448.21|451.31|448.51|451.01|448.21|0
1650323110000|2022-04-18 23:05:10|450.8|448|450.8|448|450.8|448|450.8|448|0
1650323150000|2022-04-18 23:05:50|451.01|448.21|451.01|448.21|451.01|448.21|451.01|448.21|0
1650323170000|2022-04-18 23:06:10|450.8|448|450.8|448|450.8|448|450.8|448|0
1650323220000|2022-04-18 23:07:00|450.59|447.79|450.69|447.89|450.8|448|450.59|447.79|0
1650323230000|2022-04-18 23:07:10|450.59|447.79|450.59|447.79|450.59|447.79|450.59|447.79|0
1650323240000|2022-04-18 23:07:20|450.39|447.59|450.39|447.59|450.39|447.59|450.39|447.59|0
1650323250000|2022-04-18 23:07:30|450.59|447.79|450.59|447.79|450.59|447.79|450.59|447.79|0
1650323290000|2022-04-18 23:08:10|450.39|447.59|450.39|447.59|450.39|447.59|450.39|447.59|0
1650323300000|2022-04-18 23:08:20|450.38|447.58|450.18|447.38|450.38|447.58|450.18|447.38|0
1650323320000|2022-04-18 23:08:40|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1650323370000|2022-04-18 23:09:30|450.18|447.38|450.18|447.38|450.18|447.38|450.18|447.38|0
1650323390000|2022-04-18 23:09:50|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1650323460000|2022-04-18 23:11:00|450.18|447.38|450.18|447.38|450.18|447.38|450.18|447.38|0
1650323480000|2022-04-18 23:11:20|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1650323510000|2022-04-18 23:11:50|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1650323540000|2022-04-18 23:12:20|449.35|446.55|449.35|446.55|449.35|446.55|449.35|446.55|0
1650323550000|2022-04-18 23:12:30|449.45|446.65|449.56|446.76|449.56|446.76|449.35|446.55|0
1650323560000|2022-04-18 23:12:40|449.35|446.55|449.35|446.55|449.35|446.55|449.35|446.55|0
1650323570000|2022-04-18 23:12:50|449.24|446.44|449.24|446.44|449.24|446.44|449.24|446.44|0
1650323580000|2022-04-18 23:13:00|449.35|446.55|449.45|446.65|449.45|446.65|449.35|446.55|0
1650323590000|2022-04-18 23:13:10|449.56|446.76|449.66|446.86|449.66|446.86|449.56|446.76|0
1650323600000|2022-04-18 23:13:20|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1650323610000|2022-04-18 23:13:30|449.66|446.86|449.56|446.76|449.76|446.96|449.56|446.76|0
1650323640000|2022-04-18 23:14:00|449.66|446.86|449.76|446.96|449.76|446.96|449.65|446.85|0
1650323650000|2022-04-18 23:14:10|449.65|446.85|449.56|446.76|449.76|446.96|449.56|446.76|0
1650323660000|2022-04-18 23:14:20|449.65|446.85|449.65|446.85|449.65|446.85|449.65|446.85|0
1650323680000|2022-04-18 23:14:40|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1650323710000|2022-04-18 23:15:10|449.76|446.96|449.76|446.96|449.76|446.96|449.76|446.96|0
1650323720000|2022-04-18 23:15:20|449.35|446.55|449.35|446.55|449.35|446.55|449.35|446.55|0
1650323730000|2022-04-18 23:15:30|449.55|446.75|449.55|446.75|449.55|446.75|449.55|446.75|0
1650323760000|2022-04-18 23:16:00|449.65|446.85|449.65|446.85|449.65|446.85|449.65|446.85|0
1650323770000|2022-04-18 23:16:10|449.76|446.96|449.76|446.96|449.76|446.96|449.76|446.96|0
1650323830000|2022-04-18 23:17:10|449.97|447.17|450.17|447.37|450.17|447.37|449.97|447.17|0
1650323840000|2022-04-18 23:17:20|450.27|447.47|450.38|447.58|450.38|447.58|450.17|447.37|0
1650323850000|2022-04-18 23:17:30|450.58|447.78|450.58|447.78|450.58|447.78|450.58|447.78|0
1650323860000|2022-04-18 23:17:40|450.48|447.68|450.38|447.58|450.48|447.68|450.38|447.58|0
1650323880000|2022-04-18 23:18:00|449.97|447.17|449.97|447.17|449.97|447.17|449.97|447.17|0
1650323890000|2022-04-18 23:18:10|449.76|446.96|449.76|446.96|449.76|446.96|449.76|446.96|0
1650323900000|2022-04-18 23:18:20|449.65|446.85|449.65|446.85|449.65|446.85|449.55|446.75|0
1650323910000|2022-04-18 23:18:30|449.76|446.96|449.76|446.96|449.76|446.96|449.76|446.96|0
1650323930000|2022-04-18 23:18:50|449.65|446.85|449.76|446.96|449.76|446.96|449.55|446.75|0
1650323940000|2022-04-18 23:19:00|449.96|447.16|449.86|447.06|449.96|447.16|449.86|447.06|0
1650323950000|2022-04-18 23:19:10|449.76|446.96|449.86|447.06|449.86|447.06|449.76|446.96|0
1650323960000|2022-04-18 23:19:20|449.76|446.96|449.76|446.96|449.76|446.96|449.76|446.96|0
1650323970000|2022-04-18 23:19:30|449.65|446.85|449.76|446.96|449.76|446.96|449.55|446.75|0
1650323990000|2022-04-18 23:19:50|449.55|446.75|449.55|446.75|449.55|446.75|449.55|446.75|0
1650324010000|2022-04-18 23:20:10|449.76|446.96|449.76|446.96|449.76|446.96|449.76|446.96|0
1650324050000|2022-04-18 23:20:50|449.96|447.16|449.96|447.16|449.96|447.16|449.96|447.16|0
1650324190000|2022-04-18 23:23:10|450.06|447.26|450.06|447.26|450.06|447.26|450.06|447.26|0
1650324200000|2022-04-18 23:23:20|450.17|447.37|450.17|447.37|450.17|447.37|450.17|447.37|0
1650324210000|2022-04-18 23:23:30|449.96|447.16|449.96|447.16|449.96|447.16|449.96|447.16|0
1650324220000|2022-04-18 23:23:40|449.76|446.96|449.76|446.96|449.76|446.96|449.76|446.96|0
1650324240000|2022-04-18 23:24:00|449.75|446.95|449.75|446.95|449.75|446.95|449.75|446.95|0
1650324270000|2022-04-18 23:24:30|449.14|446.34|449.44|446.64|449.44|446.64|449.14|446.34|0
1650324280000|2022-04-18 23:24:40|449.55|446.75|449.55|446.75|449.55|446.75|449.55|446.75|0
1650324350000|2022-04-18 23:25:50|449.44|446.64|449.55|446.75|449.55|446.75|449.34|446.54|0
1650324360000|2022-04-18 23:26:00|449.44|446.64|449.34|446.54|449.44|446.64|449.34|446.54|0
1650324370000|2022-04-18 23:26:10|449.55|446.75|449.55|446.75|449.55|446.75|449.55|446.75|0
1650324380000|2022-04-18 23:26:20|449.44|446.64|448.93|446.13|449.44|446.64|448.93|446.13|0
1650324550000|2022-04-18 23:29:10|448.72|445.92|448.72|445.92|448.72|445.92|448.72|445.92|0
1650324560000|2022-04-18 23:29:20|448.93|446.13|448.72|445.92|448.93|446.13|448.72|445.92|0
1650324590000|2022-04-18 23:29:50|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1650324600000|2022-04-18 23:30:00|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1650324640000|2022-04-18 23:30:40|448.51|445.71|448.1|445.3|448.51|445.71|448.1|445.3|0
1650324650000|2022-04-18 23:30:50|448.31|445.51|448.1|445.3|448.31|445.51|448.1|445.3|0
1650324680000|2022-04-18 23:31:20|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1650324690000|2022-04-18 23:31:30|448.2|445.4|448.2|445.4|448.31|445.51|448.2|445.4|0
1650324700000|2022-04-18 23:31:40|448.1|445.3|448.1|445.3|448.1|445.3|448.1|445.3|0
1650324710000|2022-04-18 23:31:50|448.31|445.51|448.1|445.3|448.31|445.51|448.1|445.3|0
1650324750000|2022-04-18 23:32:30|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1650324770000|2022-04-18 23:32:50|448.1|445.3|448.4|445.6|448.4|445.6|448.1|445.3|0
1650324780000|2022-04-18 23:33:00|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1650324790000|2022-04-18 23:33:10|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1650324800000|2022-04-18 23:33:20|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1650324810000|2022-04-18 23:33:30|448.4|445.6|448.51|445.71|448.51|445.71|448.4|445.6|0
1650324850000|2022-04-18 23:34:10|448.61|445.81|448.61|445.81|448.61|445.81|448.61|445.81|0
1650324860000|2022-04-18 23:34:20|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1650324880000|2022-04-18 23:34:40|448.72|445.92|448.51|445.71|448.72|445.92|448.51|445.71|0
1650324890000|2022-04-18 23:34:50|448.61|445.81|448.72|445.92|448.72|445.92|448.61|445.81|0
1650324900000|2022-04-18 23:35:00|448.92|446.12|448.92|446.12|448.92|446.12|448.92|446.12|0
1650324910000|2022-04-18 23:35:10|448.82|446.02|448.72|445.92|448.82|446.02|448.72|445.92|0
1650324920000|2022-04-18 23:35:20|448.51|445.71|448.3|445.5|448.51|445.71|448.3|445.5|0
1650324950000|2022-04-18 23:35:50|448.1|445.3|448.1|445.3|448.1|445.3|448.1|445.3|0
1650325020000|2022-04-18 23:37:00|448.2|445.4|448.1|445.3|448.2|445.4|448.1|445.3|0
1650325070000|2022-04-18 23:37:50|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1650325080000|2022-04-18 23:38:00|448.1|445.3|448.1|445.3|448.1|445.3|448.1|445.3|0
1650325110000|2022-04-18 23:38:30|448.3|445.5|448.3|445.5|448.3|445.5|448.3|445.5|0
1650325140000|2022-04-18 23:39:00|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1650325200000|2022-04-18 23:40:00|448.71|445.91|448.71|445.91|448.71|445.91|448.71|445.91|0
1650325210000|2022-04-18 23:40:10|448.92|446.12|448.92|446.12|448.92|446.12|448.92|446.12|0
1650325430000|2022-04-18 23:43:50|449.12|446.32|449.12|446.32|449.12|446.32|449.12|446.32|0
1650325560000|2022-04-18 23:46:00|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1650325580000|2022-04-18 23:46:20|450.15|447.35|450.36|447.56|450.36|447.56|450.15|447.35|0
1650325590000|2022-04-18 23:46:30|450.15|447.35|450.56|447.76|450.56|447.76|450.15|447.35|0
1650325600000|2022-04-18 23:46:40|450.77|447.97|450.77|447.97|450.77|447.97|450.77|447.97|0
1650325610000|2022-04-18 23:46:50|450.87|448.07|450.98|448.18|450.98|448.18|450.87|448.07|0
1650325620000|2022-04-18 23:47:00|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1650325630000|2022-04-18 23:47:10|451.6|448.8|451.6|448.8|451.6|448.8|451.6|448.8|0
1650325640000|2022-04-18 23:47:20|451.39|448.59|451.18|448.38|451.39|448.59|451.18|448.38|0
1650325650000|2022-04-18 23:47:30|450.98|448.18|451.28|448.48|451.39|448.59|450.77|447.97|0
1650325660000|2022-04-18 23:47:40|451.39|448.59|451.6|448.8|451.6|448.8|451.39|448.59|0
1650325670000|2022-04-18 23:47:50|451.8|449|451.8|449|451.8|449|451.8|449|0
1650325680000|2022-04-18 23:48:00|452.01|449.21|452.01|449.21|452.01|449.21|452.01|449.21|0
1650325690000|2022-04-18 23:48:10|451.8|449|451.8|449|451.8|449|451.8|449|0
1650325700000|2022-04-18 23:48:20|452.01|449.21|452.01|449.21|452.01|449.21|452.01|449.21|0
1650325710000|2022-04-18 23:48:30|453.04|450.24|454.49|451.69|454.49|451.69|453.04|450.24|0
1650325720000|2022-04-18 23:48:40|454.8|452|453.66|450.86|454.8|452|453.66|450.86|0
1650325730000|2022-04-18 23:48:50|453.45|450.65|453.45|450.65|453.45|450.65|453.45|450.65|0
1650325740000|2022-04-18 23:49:00|453.55|450.75|453.66|450.86|453.66|450.86|453.55|450.75|0
1650325750000|2022-04-18 23:49:10|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1650325760000|2022-04-18 23:49:20|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1650325770000|2022-04-18 23:49:30|453.76|450.96|453.66|450.86|453.87|451.07|453.66|450.86|0
1650325780000|2022-04-18 23:49:40|453.45|450.65|453.45|450.65|453.45|450.65|453.45|450.65|0
1650325800000|2022-04-18 23:50:00|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1650325810000|2022-04-18 23:50:10|453.87|451.07|453.66|450.86|453.87|451.07|453.66|450.86|0
1650325840000|2022-04-18 23:50:40|453.55|450.75|453.45|450.65|453.55|450.75|453.45|450.65|0
1650325850000|2022-04-18 23:50:50|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1650325860000|2022-04-18 23:51:00|453.45|450.65|453.45|450.65|453.45|450.65|453.45|450.65|0
1650325880000|2022-04-18 23:51:20|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1650325890000|2022-04-18 23:51:30|453.45|450.65|453.45|450.65|453.45|450.65|453.45|450.65|0
1650325900000|2022-04-18 23:51:40|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1650325910000|2022-04-18 23:51:50|453.45|450.65|453.45|450.65|453.45|450.65|453.45|450.65|0
1650325920000|2022-04-18 23:52:00|453.87|451.07|454.28|451.48|454.28|451.48|453.87|451.07|0
1650325930000|2022-04-18 23:52:10|454.07|451.27|453.96|451.16|454.07|451.27|453.96|451.16|0
1650325940000|2022-04-18 23:52:20|454.07|451.27|453.96|451.16|454.07|451.27|453.87|451.07|0
1650325950000|2022-04-18 23:52:30|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1650325960000|2022-04-18 23:52:40|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1650325970000|2022-04-18 23:52:50|454.69|451.89|455.11|452.31|455.11|452.31|454.69|451.89|0
1650325980000|2022-04-18 23:53:00|455.52|452.72|455.73|452.93|455.73|452.93|455.52|452.72|0
1650325990000|2022-04-18 23:53:10|456.56|453.76|455.94|453.14|456.56|453.76|455.94|453.14|0
1650326000000|2022-04-18 23:53:20|456.14|453.34|455.73|452.93|456.14|453.34|455.73|452.93|0
1650326010000|2022-04-18 23:53:30|455.94|453.14|456.14|453.34|456.14|453.34|455.83|453.03|0
1650326020000|2022-04-18 23:53:40|455.93|453.13|456.97|454.17|456.97|454.17|455.93|453.13|0
1650326030000|2022-04-18 23:53:50|457.18|454.38|456.97|454.17|457.18|454.38|456.97|454.17|0
1650326040000|2022-04-18 23:54:00|457.18|454.38|457.18|454.38|457.18|454.38|457.18|454.38|0
1650326050000|2022-04-18 23:54:10|456.97|454.17|457.07|454.27|457.18|454.38|456.97|454.17|0
1650326060000|2022-04-18 23:54:20|456.97|454.17|456.86|454.06|456.97|454.17|456.86|454.06|0
1650326070000|2022-04-18 23:54:30|456.76|453.96|457.18|454.38|457.18|454.38|456.76|453.96|0
1650326080000|2022-04-18 23:54:40|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1650326090000|2022-04-18 23:54:50|456.76|453.96|456.76|453.96|456.76|453.96|456.76|453.96|0
1650326110000|2022-04-18 23:55:10|456.97|454.17|457.18|454.38|457.18|454.38|456.97|454.17|0
1650326130000|2022-04-18 23:55:30|457.59|454.79|457.18|454.38|457.59|454.79|457.18|454.38|0
1650326150000|2022-04-18 23:55:50|457.38|454.58|457.38|454.58|457.38|454.58|457.38|454.58|0
1650326160000|2022-04-18 23:56:00|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1650326170000|2022-04-18 23:56:10|457.8|455|457.8|455|457.8|455|457.69|454.89|0
1650326180000|2022-04-18 23:56:20|458.01|455.21|457.59|454.79|458.01|455.21|457.59|454.79|0
1650326190000|2022-04-18 23:56:30|457.38|454.58|457.59|454.79|457.59|454.79|457.38|454.58|0
1650326200000|2022-04-18 23:56:40|457.8|455|457.59|454.79|457.8|455|457.59|454.79|0
1650326210000|2022-04-18 23:56:50|458.01|455.21|457.8|455|458.01|455.21|457.8|455|0
1650326220000|2022-04-18 23:57:00|457.59|454.79|457.8|455|457.8|455|457.59|454.79|0
1650326230000|2022-04-18 23:57:10|458.01|455.21|457.9|455.1|458.01|455.21|457.8|455|0
1650326240000|2022-04-18 23:57:20|457.8|455|457.8|455|457.8|455|457.8|455|0
1650326250000|2022-04-18 23:57:30|457.59|454.79|457.8|455|457.8|455|457.59|454.79|0
1650326270000|2022-04-18 23:57:50|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1650326280000|2022-04-18 23:58:00|457.69|454.89|457.38|454.58|457.69|454.89|457.38|454.58|0
1650326290000|2022-04-18 23:58:10|457.59|454.79|457.8|455|457.8|455|457.59|454.79|0
1650326300000|2022-04-18 23:58:20|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1650326310000|2022-04-18 23:58:30|457.38|454.58|457.38|454.58|457.38|454.58|457.38|454.58|0
1650326320000|2022-04-18 23:58:40|457.18|454.38|457.38|454.58|457.38|454.58|457.18|454.38|0
1650326330000|2022-04-18 23:58:50|457.48|454.68|457.07|454.27|457.48|454.68|457.07|454.27|0
1650326340000|2022-04-18 23:59:00|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1650326350000|2022-04-18 23:59:10|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1650326360000|2022-04-18 23:59:20|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1650326380000|2022-04-18 23:59:40|457.38|454.58|457.38|454.58|457.38|454.58|457.38|454.58|0
1650326390000|2022-04-18 23:59:50|457.59|454.79|458|455.2|458|455.2|457.59|454.79|0
1650326400000|2022-04-19 00:00:00|457.8|455|457.38|454.58|457.8|455|457.38|454.58|0
1650326410000|2022-04-19 00:00:10|457.17|454.37|457.38|454.58|457.38|454.58|457.17|454.37|0
1650326420000|2022-04-19 00:00:20|457.17|454.37|457.38|454.58|457.38|454.58|457.17|454.37|0
1650326440000|2022-04-19 00:00:40|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1650326450000|2022-04-19 00:00:50|457.38|454.58|457.48|454.68|457.48|454.68|457.38|454.58|0
1650326460000|2022-04-19 00:01:00|457.38|454.58|457.38|454.58|457.38|454.58|457.38|454.58|0
1650326470000|2022-04-19 00:01:10|457.17|454.37|457.07|454.27|457.38|454.58|457.07|454.27|0
1650326480000|2022-04-19 00:01:20|456.97|454.17|456.76|453.96|456.97|454.17|456.76|453.96|0
1650326490000|2022-04-19 00:01:30|456.86|454.06|456.76|453.96|456.86|454.06|456.76|453.96|0
1650326530000|2022-04-19 00:02:10|456.86|454.06|457.17|454.37|457.17|454.37|456.86|454.06|0
1650326540000|2022-04-19 00:02:20|457.27|454.47|457.59|454.79|457.59|454.79|457.17|454.37|0
1650326550000|2022-04-19 00:02:30|457.38|454.58|457.38|454.58|457.59|454.79|457.17|454.37|0
1650326560000|2022-04-19 00:02:40|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1650326570000|2022-04-19 00:02:50|457.38|454.58|457.17|454.37|457.38|454.58|457.17|454.37|0
1650326580000|2022-04-19 00:03:00|457.06|454.26|456.96|454.16|457.06|454.26|456.96|454.16|0
1650326590000|2022-04-19 00:03:10|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1650326600000|2022-04-19 00:03:20|457.38|454.58|457.59|454.79|457.59|454.79|457.38|454.58|0
1650326610000|2022-04-19 00:03:30|457.38|454.58|457.38|454.58|457.48|454.68|457.38|454.58|0
1650326620000|2022-04-19 00:03:40|457.27|454.47|457.17|454.37|457.27|454.47|457.17|454.37|0
1650326630000|2022-04-19 00:03:50|456.96|454.16|456.76|453.96|456.96|454.16|456.76|453.96|0
1650326650000|2022-04-19 00:04:10|456.13|453.33|456.55|453.75|456.55|453.75|456.13|453.33|0
1650326660000|2022-04-19 00:04:20|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1650326670000|2022-04-19 00:04:30|456.55|453.75|456.44|453.64|456.55|453.75|456.44|453.64|0
1650326680000|2022-04-19 00:04:40|456.34|453.54|456.34|453.54|456.55|453.75|456.34|453.54|0
1650326690000|2022-04-19 00:04:50|456.13|453.33|456.13|453.33|456.13|453.33|456.13|453.33|0
1650326700000|2022-04-19 00:05:00|456.23|453.43|456.34|453.54|456.34|453.54|456.23|453.43|0
1650326720000|2022-04-19 00:05:20|456.13|453.33|456.13|453.33|456.13|453.33|456.13|453.33|0
1650326730000|2022-04-19 00:05:30|456.23|453.43|456.44|453.64|456.44|453.64|456.23|453.43|0
1650326740000|2022-04-19 00:05:40|456.34|453.54|456.34|453.54|456.44|453.64|456.34|453.54|0
1650326750000|2022-04-19 00:05:50|456.13|453.33|456.34|453.54|456.34|453.54|456.13|453.33|0
1650326760000|2022-04-19 00:06:00|456.55|453.75|456.34|453.54|456.55|453.75|456.34|453.54|0
1650326770000|2022-04-19 00:06:10|456.44|453.64|456.55|453.75|456.55|453.75|456.34|453.54|0
1650326780000|2022-04-19 00:06:20|456.34|453.54|456.55|453.75|456.55|453.75|456.34|453.54|0
1650326790000|2022-04-19 00:06:30|456.75|453.95|456.75|453.95|456.96|454.16|456.75|453.95|0
1650326810000|2022-04-19 00:06:50|456.85|454.05|456.75|453.95|456.85|454.05|456.75|453.95|0
1650326820000|2022-04-19 00:07:00|456.55|453.75|456.55|453.75|456.75|453.95|456.55|453.75|0
1650326830000|2022-04-19 00:07:10|456.75|453.95|456.75|453.95|456.75|453.95|456.75|453.95|0
1650326840000|2022-04-19 00:07:20|456.55|453.75|456.55|453.75|456.65|453.85|456.55|453.75|0
1650326850000|2022-04-19 00:07:30|456.65|453.85|456.34|453.54|456.65|453.85|456.34|453.54|0
1650326870000|2022-04-19 00:07:50|456.23|453.43|456.23|453.43|456.23|453.43|456.23|453.43|0
1650326880000|2022-04-19 00:08:00|456.13|453.33|456.34|453.54|456.34|453.54|456.13|453.33|0
1650326890000|2022-04-19 00:08:10|456.55|453.75|456.55|453.75|456.55|453.75|456.55|453.75|0
1650326900000|2022-04-19 00:08:20|456.75|453.95|456.75|453.95|456.75|453.95|456.75|453.95|0
1650326910000|2022-04-19 00:08:30|456.55|453.75|456.75|453.95|456.75|453.95|456.55|453.75|0
1650326920000|2022-04-19 00:08:40|456.96|454.16|457.17|454.37|457.17|454.37|456.96|454.16|0
1650326930000|2022-04-19 00:08:50|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1650326940000|2022-04-19 00:09:00|456.65|453.85|456.13|453.33|456.65|453.85|456.13|453.33|0
1650326950000|2022-04-19 00:09:10|455.92|453.12|455.72|452.92|455.92|453.12|455.72|452.92|0
1650326960000|2022-04-19 00:09:20|455.51|452.71|455.51|452.71|455.51|452.71|455.51|452.71|0
1650326970000|2022-04-19 00:09:30|455.92|453.12|455.72|452.92|455.92|453.12|455.72|452.92|0
1650326980000|2022-04-19 00:09:40|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1650326990000|2022-04-19 00:09:50|456.02|453.22|456.13|453.33|456.13|453.33|455.92|453.12|0
1650327000000|2022-04-19 00:10:00|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1650327010000|2022-04-19 00:10:10|456.13|453.33|455.92|453.12|456.13|453.33|455.92|453.12|0
1650327020000|2022-04-19 00:10:20|455.72|452.92|455.72|452.92|455.92|453.12|455.72|452.92|0
1650327030000|2022-04-19 00:10:30|455.82|453.02|455.92|453.12|455.92|453.12|455.82|453.02|0
1650327050000|2022-04-19 00:10:50|456.02|453.22|455.92|453.12|456.02|453.22|455.92|453.12|0
1650327060000|2022-04-19 00:11:00|456.13|453.33|456.34|453.54|456.34|453.54|456.13|453.33|0
1650327070000|2022-04-19 00:11:10|456.54|453.74|456.54|453.74|456.54|453.74|456.54|453.74|0
1650327080000|2022-04-19 00:11:20|456.64|453.84|456.64|453.84|456.64|453.84|456.64|453.84|0
1650327090000|2022-04-19 00:11:30|456.75|453.95|456.96|454.16|456.96|454.16|456.75|453.95|0
1650327100000|2022-04-19 00:11:40|457.17|454.37|456.96|454.16|457.17|454.37|456.96|454.16|0
1650327120000|2022-04-19 00:12:00|456.75|453.95|456.85|454.05|456.96|454.16|456.75|453.95|0
1650327130000|2022-04-19 00:12:10|456.75|453.95|456.96|454.16|456.96|454.16|456.75|453.95|0
1650327140000|2022-04-19 00:12:20|457.17|454.37|456.75|453.95|457.17|454.37|456.75|453.95|0
1650327150000|2022-04-19 00:12:30|456.96|454.16|456.75|453.95|456.96|454.16|456.75|453.95|0
1650327170000|2022-04-19 00:12:50|456.96|454.16|456.96|454.16|457.17|454.37|456.96|454.16|0
1650327180000|2022-04-19 00:13:00|457.06|454.26|457.37|454.57|457.37|454.57|457.06|454.26|0
1650327190000|2022-04-19 00:13:10|457.26|454.46|457.16|454.36|457.26|454.46|457.16|454.36|0
1650327200000|2022-04-19 00:13:20|456.96|454.16|457.06|454.26|457.06|454.26|456.96|454.16|0
1650327210000|2022-04-19 00:13:30|456.85|454.05|456.75|453.95|456.85|454.05|456.75|453.95|0
1650327230000|2022-04-19 00:13:50|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1650327240000|2022-04-19 00:14:00|456.33|453.53|456.54|453.74|456.54|453.74|456.13|453.33|0
1650327250000|2022-04-19 00:14:10|456.43|453.63|456.54|453.74|456.54|453.74|456.43|453.63|0
1650327260000|2022-04-19 00:14:20|456.64|453.84|456.54|453.74|456.64|453.84|456.54|453.74|0
1650327270000|2022-04-19 00:14:30|456.33|453.53|456.43|453.63|456.43|453.63|456.33|453.53|0
1650327280000|2022-04-19 00:14:40|456.33|453.53|456.54|453.74|456.54|453.74|456.33|453.53|0
1650327290000|2022-04-19 00:14:50|456.64|453.84|456.75|453.95|456.75|453.95|456.64|453.84|0
1650327300000|2022-04-19 00:15:00|456.64|453.84|456.54|453.74|456.75|453.95|456.54|453.74|0
1650327310000|2022-04-19 00:15:10|456.33|453.53|456.13|453.33|456.33|453.53|456.13|453.33|0
1650327320000|2022-04-19 00:15:20|456.33|453.53|456.13|453.33|456.33|453.53|456.13|453.33|0
1650327330000|2022-04-19 00:15:30|456.33|453.53|456.54|453.74|456.54|453.74|456.33|453.53|0
1650327340000|2022-04-19 00:15:40|456.75|453.95|456.75|453.95|456.75|453.95|456.75|453.95|0
1650327350000|2022-04-19 00:15:50|456.54|453.74|456.13|453.33|456.54|453.74|456.13|453.33|0
1650327360000|2022-04-19 00:16:00|455.92|453.12|456.13|453.33|456.13|453.33|455.92|453.12|0
1650327370000|2022-04-19 00:16:10|455.92|453.12|456.13|453.33|456.13|453.33|455.92|453.12|0
1650327380000|2022-04-19 00:16:20|456.02|453.22|455.92|453.12|456.02|453.22|455.92|453.12|0
1650327390000|2022-04-19 00:16:30|455.71|452.91|455.71|452.91|455.81|453.01|455.71|452.91|0
1650327400000|2022-04-19 00:16:40|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650327410000|2022-04-19 00:16:50|454.88|452.08|454.68|451.88|454.88|452.08|454.68|451.88|0
1650327420000|2022-04-19 00:17:00|454.47|451.67|454.47|451.67|454.47|451.67|454.26|451.46|0
1650327450000|2022-04-19 00:17:30|454.68|451.88|454.68|451.88|454.68|451.88|454.68|451.88|0
1650327470000|2022-04-19 00:17:50|454.77|451.97|454.68|451.88|454.77|451.97|454.68|451.88|0
1650327480000|2022-04-19 00:18:00|454.36|451.56|454.47|451.67|454.67|451.87|454.36|451.56|0
1650327490000|2022-04-19 00:18:10|454.67|451.87|454.67|451.87|454.67|451.87|454.67|451.87|0
1650327500000|2022-04-19 00:18:20|454.88|452.08|455.09|452.29|455.09|452.29|454.88|452.08|0
1650327520000|2022-04-19 00:18:40|454.98|452.18|455.3|452.5|455.3|452.5|454.98|452.18|0
1650327550000|2022-04-19 00:19:10|455.39|452.59|455.3|452.5|455.39|452.59|455.3|452.5|0
1650327560000|2022-04-19 00:19:20|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1650327570000|2022-04-19 00:19:30|454.98|452.18|454.98|452.18|454.98|452.18|454.88|452.08|0
1650327580000|2022-04-19 00:19:40|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650327590000|2022-04-19 00:19:50|454.98|452.18|455.09|452.29|455.09|452.29|454.98|452.18|0
1650327600000|2022-04-19 00:20:00|455.29|452.49|455.09|452.29|455.29|452.49|455.09|452.29|0
1650327610000|2022-04-19 00:20:10|455.29|452.49|455.09|452.29|455.29|452.49|455.09|452.29|0
1650327630000|2022-04-19 00:20:30|455.19|452.39|454.88|452.08|455.19|452.39|454.88|452.08|0
1650327640000|2022-04-19 00:20:40|454.67|451.87|454.67|451.87|454.67|451.87|454.67|451.87|0
1650327660000|2022-04-19 00:21:00|454.47|451.67|454.57|451.77|454.57|451.77|454.47|451.67|0
1650327670000|2022-04-19 00:21:10|454.47|451.67|454.47|451.67|454.47|451.67|454.47|451.67|0
1650327680000|2022-04-19 00:21:20|454.67|451.87|454.88|452.08|454.88|452.08|454.67|451.87|0
1650327690000|2022-04-19 00:21:30|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650327700000|2022-04-19 00:21:40|455.29|452.49|455.09|452.29|455.29|452.49|455.09|452.29|0
1650327710000|2022-04-19 00:21:50|455.29|452.49|455.09|452.29|455.29|452.49|455.09|452.29|0
1650327720000|2022-04-19 00:22:00|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1650327730000|2022-04-19 00:22:10|454.67|451.87|454.67|451.87|454.67|451.87|454.67|451.87|0
1650327740000|2022-04-19 00:22:20|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1650327750000|2022-04-19 00:22:30|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650327770000|2022-04-19 00:22:50|455.29|452.49|455.09|452.29|455.29|452.49|455.09|452.29|0
1650327780000|2022-04-19 00:23:00|455.29|452.49|455.09|452.29|455.29|452.49|455.09|452.29|0
1650327790000|2022-04-19 00:23:10|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1650327810000|2022-04-19 00:23:30|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1650327820000|2022-04-19 00:23:40|455.08|452.28|455.08|452.28|455.08|452.28|455.08|452.28|0
1650327830000|2022-04-19 00:23:50|455.29|452.49|455.18|452.38|455.29|452.49|455.08|452.28|0
1650327840000|2022-04-19 00:24:00|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1650327850000|2022-04-19 00:24:10|454.98|452.18|454.88|452.08|455.08|452.28|454.88|452.08|0
1650327860000|2022-04-19 00:24:20|455.08|452.28|455.08|452.28|455.08|452.28|454.88|452.08|0
1650327880000|2022-04-19 00:24:40|454.88|452.08|455.08|452.28|455.08|452.28|454.88|452.08|0
1650327890000|2022-04-19 00:24:50|454.88|452.08|454.98|452.18|455.08|452.28|454.88|452.08|0
1650327900000|2022-04-19 00:25:00|455.08|452.28|455.08|452.28|455.29|452.49|455.08|452.28|0
1650327910000|2022-04-19 00:25:10|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1650327920000|2022-04-19 00:25:20|455.08|452.28|455.29|452.49|455.29|452.49|455.08|452.28|0
1650327930000|2022-04-19 00:25:30|455.5|452.7|455.5|452.7|455.5|452.7|455.5|452.7|0
1650327950000|2022-04-19 00:25:50|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1650327960000|2022-04-19 00:26:00|455.5|452.7|455.29|452.49|455.5|452.7|455.29|452.49|0
1650327970000|2022-04-19 00:26:10|455.08|452.28|455.29|452.49|455.29|452.49|455.08|452.28|0
1650327980000|2022-04-19 00:26:20|455.5|452.7|455.5|452.7|455.5|452.7|455.5|452.7|0
1650327990000|2022-04-19 00:26:30|455.29|452.49|455.29|452.49|455.29|452.49|455.18|452.38|0
1650328000000|2022-04-19 00:26:40|455.18|452.38|455.29|452.49|455.29|452.49|455.18|452.38|0
1650328020000|2022-04-19 00:27:00|455.39|452.59|455.39|452.59|455.39|452.59|455.29|452.49|0
1650328030000|2022-04-19 00:27:10|455.29|452.49|455.5|452.7|455.5|452.7|455.29|452.49|0
1650328040000|2022-04-19 00:27:20|455.39|452.59|455.5|452.7|455.5|452.7|455.39|452.59|0
1650328050000|2022-04-19 00:27:30|455.29|452.49|455.29|452.49|455.39|452.59|455.29|452.49|0
1650328070000|2022-04-19 00:27:50|455.08|452.28|455.08|452.28|455.18|452.38|455.08|452.28|0
1650328080000|2022-04-19 00:28:00|455.18|452.38|455.08|452.28|455.18|452.38|455.08|452.28|0
1650328090000|2022-04-19 00:28:10|455.29|452.49|455.18|452.38|455.29|452.49|455.08|452.28|0
1650328100000|2022-04-19 00:28:20|454.87|452.07|454.67|451.87|454.87|452.07|454.67|451.87|0
1650328120000|2022-04-19 00:28:40|454.87|452.07|454.87|452.07|454.87|452.07|454.87|452.07|0
1650328140000|2022-04-19 00:29:00|454.67|451.87|454.67|451.87|454.67|451.87|454.67|451.87|0
1650328150000|2022-04-19 00:29:10|454.77|451.97|454.87|452.07|454.87|452.07|454.77|451.97|0
1650328170000|2022-04-19 00:29:30|454.67|451.87|454.77|451.97|454.87|452.07|454.67|451.87|0
1650328180000|2022-04-19 00:29:40|454.87|452.07|454.87|452.07|454.87|452.07|454.67|451.87|0
1650328190000|2022-04-19 00:29:50|455.08|452.28|454.87|452.07|455.08|452.28|454.87|452.07|0
1650328210000|2022-04-19 00:30:10|454.97|452.17|455.08|452.28|455.29|452.49|454.97|452.17|0
1650328220000|2022-04-19 00:30:20|455.18|452.38|454.87|452.07|455.18|452.38|454.87|452.07|0
1650328230000|2022-04-19 00:30:30|455.08|452.28|455.08|452.28|455.08|452.28|454.87|452.07|0
1650328240000|2022-04-19 00:30:40|454.87|452.07|454.87|452.07|454.87|452.07|454.87|452.07|0
1650328260000|2022-04-19 00:31:00|454.67|451.87|454.25|451.45|454.67|451.87|454.25|451.45|0
1650328270000|2022-04-19 00:31:10|454.46|451.66|454.25|451.45|454.46|451.66|454.25|451.45|0
1650328280000|2022-04-19 00:31:20|454.04|451.24|454.25|451.45|454.25|451.45|453.84|451.04|0
1650328290000|2022-04-19 00:31:30|454.04|451.24|454.25|451.45|454.25|451.45|454.04|451.24|0
1650328300000|2022-04-19 00:31:40|454.46|451.66|454.67|451.87|454.67|451.87|454.46|451.66|0
1650328310000|2022-04-19 00:31:50|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650328320000|2022-04-19 00:32:00|454.56|451.76|454.66|451.86|454.66|451.86|454.46|451.66|0
1650328330000|2022-04-19 00:32:10|454.46|451.66|454.66|451.86|454.66|451.86|454.46|451.66|0
1650328340000|2022-04-19 00:32:20|454.56|451.76|454.66|451.86|454.66|451.86|454.56|451.76|0
1650328350000|2022-04-19 00:32:30|454.87|452.07|454.87|452.07|455.08|452.28|454.87|452.07|0
1650328360000|2022-04-19 00:32:40|455.08|452.28|454.87|452.07|455.08|452.28|454.87|452.07|0
1650328370000|2022-04-19 00:32:50|454.66|451.86|454.76|451.96|454.76|451.96|454.66|451.86|0
1650328380000|2022-04-19 00:33:00|454.87|452.07|454.66|451.86|454.87|452.07|454.66|451.86|0
1650328390000|2022-04-19 00:33:10|454.76|451.96|454.87|452.07|454.87|452.07|454.76|451.96|0
1650328400000|2022-04-19 00:33:20|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1650328410000|2022-04-19 00:33:30|454.87|452.07|454.87|452.07|454.87|452.07|454.76|451.96|0
1650328420000|2022-04-19 00:33:40|454.66|451.86|454.66|451.86|454.66|451.86|454.46|451.66|0
1650328430000|2022-04-19 00:33:50|454.87|452.07|454.66|451.86|454.87|452.07|454.66|451.86|0
1650328440000|2022-04-19 00:34:00|454.56|451.76|454.66|451.86|454.66|451.86|454.56|451.76|0
1650328450000|2022-04-19 00:34:10|454.87|452.07|454.66|451.86|454.87|452.07|454.66|451.86|0
1650328460000|2022-04-19 00:34:20|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650328470000|2022-04-19 00:34:30|454.66|451.86|454.66|451.86|454.66|451.86|454.66|451.86|0
1650328480000|2022-04-19 00:34:40|454.87|452.07|454.66|451.86|454.87|452.07|454.66|451.86|0
1650328490000|2022-04-19 00:34:50|454.76|451.96|454.66|451.86|454.76|451.96|454.66|451.86|0
1650328500000|2022-04-19 00:35:00|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650328510000|2022-04-19 00:35:10|454.66|451.86|454.46|451.66|454.66|451.86|454.46|451.66|0
1650328520000|2022-04-19 00:35:20|454.66|451.86|454.46|451.66|454.66|451.86|454.46|451.66|0
1650328530000|2022-04-19 00:35:30|454.66|451.86|454.66|451.86|454.66|451.86|454.66|451.86|0
1650328540000|2022-04-19 00:35:40|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1650328570000|2022-04-19 00:36:10|454.25|451.45|454.25|451.45|454.35|451.55|454.25|451.45|0
1650328580000|2022-04-19 00:36:20|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1650328590000|2022-04-19 00:36:30|454.66|451.86|454.45|451.65|454.66|451.86|454.45|451.65|0
1650328600000|2022-04-19 00:36:40|454.55|451.75|454.45|451.65|454.55|451.75|454.45|451.65|0
1650328610000|2022-04-19 00:36:50|454.66|451.86|454.45|451.65|454.66|451.86|454.45|451.65|0
1650328660000|2022-04-19 00:37:40|454.66|451.86|454.66|451.86|454.66|451.86|454.66|451.86|0
1650328670000|2022-04-19 00:37:50|454.55|451.75|454.45|451.65|454.55|451.75|454.45|451.65|0
1650328680000|2022-04-19 00:38:00|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1650328690000|2022-04-19 00:38:10|454.04|451.24|454.25|451.45|454.25|451.45|454.04|451.24|0
1650328700000|2022-04-19 00:38:20|454.04|451.24|454.25|451.45|454.45|451.65|454.04|451.24|0
1650328710000|2022-04-19 00:38:30|454.35|451.55|454.25|451.45|454.35|451.55|454.25|451.45|0
1650328740000|2022-04-19 00:39:00|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1650328760000|2022-04-19 00:39:20|454.35|451.55|454.35|451.55|454.35|451.55|454.35|451.55|0
1650328770000|2022-04-19 00:39:30|454.25|451.45|454.25|451.45|454.25|451.45|454.14|451.34|0
1650328780000|2022-04-19 00:39:40|454.14|451.34|454.04|451.24|454.14|451.34|454.04|451.24|0
1650328800000|2022-04-19 00:40:00|454.14|451.34|453.62|450.82|454.14|451.34|453.62|450.82|0
1650328810000|2022-04-19 00:40:10|453.52|450.72|453.83|451.03|453.83|451.03|453.42|450.62|0
1650328820000|2022-04-19 00:40:20|453.72|450.92|453.83|451.03|453.83|451.03|453.62|450.82|0
1650328830000|2022-04-19 00:40:30|453.62|450.82|453.62|450.82|453.62|450.82|453.62|450.82|0
1650328840000|2022-04-19 00:40:40|453.83|451.03|453.83|451.03|453.83|451.03|453.83|451.03|0
1650328860000|2022-04-19 00:41:00|453.62|450.82|453.62|450.82|453.62|450.82|453.62|450.82|0
1650328870000|2022-04-19 00:41:10|453.83|451.03|453.83|451.03|453.83|451.03|453.83|451.03|0
1650328890000|2022-04-19 00:41:30|453.72|450.92|453.62|450.82|453.72|450.92|453.62|450.82|0
1650328900000|2022-04-19 00:41:40|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1650328910000|2022-04-19 00:41:50|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1650328920000|2022-04-19 00:42:00|453|450.2|453|450.2|453|450.2|453|450.2|0
1650328930000|2022-04-19 00:42:10|452.8|450|453|450.2|453|450.2|452.8|450|0
1650328940000|2022-04-19 00:42:20|452.8|450|453|450.2|453|450.2|452.8|450|0
1650328950000|2022-04-19 00:42:30|452.8|450|453|450.2|453|450.2|452.8|450|0
1650328960000|2022-04-19 00:42:40|452.8|450|452.8|450|452.8|450|452.8|450|0
1650328970000|2022-04-19 00:42:50|452.89|450.09|452.8|450|452.89|450.09|452.8|450|0
1650328980000|2022-04-19 00:43:00|452.38|449.58|452.38|449.58|452.38|449.58|452.38|449.58|0
1650328990000|2022-04-19 00:43:10|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1650329000000|2022-04-19 00:43:20|451.97|449.17|451.97|449.17|451.97|449.17|451.97|449.17|0
1650329020000|2022-04-19 00:43:40|452.17|449.37|451.97|449.17|452.17|449.37|451.97|449.17|0
1650329030000|2022-04-19 00:43:50|451.76|448.96|451.76|448.96|451.76|448.96|451.76|448.96|0
1650329040000|2022-04-19 00:44:00|451.55|448.75|451.55|448.75|451.55|448.75|451.55|448.75|0
1650329050000|2022-04-19 00:44:10|451.65|448.85|451.76|448.96|451.76|448.96|451.55|448.75|0
1650329060000|2022-04-19 00:44:20|451.55|448.75|451.35|448.55|451.55|448.75|451.35|448.55|0
1650329090000|2022-04-19 00:44:50|451.55|448.75|451.35|448.55|451.55|448.75|451.35|448.55|0
1650329100000|2022-04-19 00:45:00|451.14|448.34|451.14|448.34|451.14|448.34|451.14|448.34|0
1650329110000|2022-04-19 00:45:10|450.93|448.13|451.14|448.34|451.14|448.34|450.93|448.13|0
1650329120000|2022-04-19 00:45:20|451.35|448.55|451.35|448.55|451.35|448.55|451.35|448.55|0
1650329130000|2022-04-19 00:45:30|451.14|448.34|451.14|448.34|451.24|448.44|451.14|448.34|0
1650329140000|2022-04-19 00:45:40|450.93|448.13|451.03|448.23|451.03|448.23|450.93|448.13|0
1650329150000|2022-04-19 00:45:50|450.93|448.13|450.93|448.13|450.93|448.13|450.93|448.13|0
1650329180000|2022-04-19 00:46:20|450.73|447.93|450.31|447.51|450.73|447.93|450.31|447.51|0
1650329200000|2022-04-19 00:46:40|450.52|447.72|450.52|447.72|450.52|447.72|450.52|447.72|0
1650329210000|2022-04-19 00:46:50|450.73|447.93|450.52|447.72|450.73|447.93|450.52|447.72|0
1650329220000|2022-04-19 00:47:00|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1650329230000|2022-04-19 00:47:10|450.52|447.72|450.31|447.51|450.52|447.72|450.31|447.51|0
1650329250000|2022-04-19 00:47:30|450.11|447.31|450.11|447.31|450.11|447.31|450.11|447.31|0
1650329260000|2022-04-19 00:47:40|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650329270000|2022-04-19 00:47:50|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650329290000|2022-04-19 00:48:10|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1650329300000|2022-04-19 00:48:20|448.87|446.07|448.66|445.86|448.87|446.07|448.66|445.86|0
1650329310000|2022-04-19 00:48:30|448.46|445.66|448.05|445.25|448.46|445.66|448.05|445.25|0
1650329320000|2022-04-19 00:48:40|447.84|445.04|447.63|444.83|448.25|445.45|447.22|444.42|0
1650329330000|2022-04-19 00:48:50|447.84|445.04|447.84|445.04|447.84|445.04|447.84|445.04|0
1650329340000|2022-04-19 00:49:00|447.43|444.63|447.02|444.22|447.43|444.63|447.02|444.22|0
1650329350000|2022-04-19 00:49:10|445.99|443.19|445.78|442.98|445.99|443.19|445.78|442.98|0
1650329360000|2022-04-19 00:49:20|445.99|443.19|446.19|443.39|446.19|443.39|445.99|443.19|0
1650329370000|2022-04-19 00:49:30|446.29|443.49|446.4|443.6|446.4|443.6|446.19|443.39|0
1650329380000|2022-04-19 00:49:40|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1650329390000|2022-04-19 00:49:50|445.99|443.19|445.99|443.19|445.99|443.19|445.99|443.19|0
1650329400000|2022-04-19 00:50:00|446.09|443.29|445.99|443.19|446.19|443.39|445.99|443.19|0
1650329410000|2022-04-19 00:50:10|446.09|443.29|444.55|441.75|446.09|443.29|444.55|441.75|0
1650329420000|2022-04-19 00:50:20|444.34|441.54|444.34|441.54|444.34|441.54|443.93|441.13|0
1650329430000|2022-04-19 00:50:30|444.44|441.64|444.55|441.75|444.55|441.75|444.34|441.54|0
1650329440000|2022-04-19 00:50:40|444.34|441.54|444.55|441.75|444.55|441.75|444.34|441.54|0
1650329450000|2022-04-19 00:50:50|444.44|441.64|444.55|441.75|444.55|441.75|444.44|441.64|0
1650329460000|2022-04-19 00:51:00|444.34|441.54|444.55|441.75|444.55|441.75|444.34|441.54|0
1650329470000|2022-04-19 00:51:10|444.75|441.95|444.96|442.16|444.96|442.16|444.75|441.95|0
1650329480000|2022-04-19 00:51:20|445.16|442.36|445.78|442.98|445.78|442.98|445.16|442.36|0
1650329490000|2022-04-19 00:51:30|445.67|442.87|445.78|442.98|445.78|442.98|445.57|442.77|0
1650329510000|2022-04-19 00:51:50|445.57|442.77|445.57|442.77|445.78|442.98|445.57|442.77|0
1650329520000|2022-04-19 00:52:00|445.78|442.98|445.67|442.87|445.78|442.98|445.67|442.87|0
1650329530000|2022-04-19 00:52:10|445.78|442.98|446.19|443.39|446.19|443.39|445.78|442.98|0
1650329540000|2022-04-19 00:52:20|446.4|443.6|446.6|443.8|446.6|443.8|446.4|443.6|0
1650329550000|2022-04-19 00:52:30|446.4|443.6|446.19|443.39|446.4|443.6|446.19|443.39|0
1650329560000|2022-04-19 00:52:40|445.98|443.18|445.98|443.18|446.08|443.28|445.98|443.18|0
1650329570000|2022-04-19 00:52:50|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1650329580000|2022-04-19 00:53:00|446.4|443.6|446.4|443.6|446.4|443.6|446.4|443.6|0
1650329590000|2022-04-19 00:53:10|446.29|443.49|446.19|443.39|446.29|443.49|446.19|443.39|0
1650329600000|2022-04-19 00:53:20|445.98|443.18|446.19|443.39|446.19|443.39|445.98|443.18|0
1650329610000|2022-04-19 00:53:30|446.08|443.28|445.78|442.98|446.08|443.28|445.78|442.98|0
1650329620000|2022-04-19 00:53:40|445.57|442.77|444.75|441.95|445.57|442.77|444.75|441.95|0
1650329630000|2022-04-19 00:53:50|444.96|442.16|444.85|442.05|444.96|442.16|444.85|442.05|0
1650329640000|2022-04-19 00:54:00|444.96|442.16|445.16|442.36|445.16|442.36|444.96|442.16|0
1650329650000|2022-04-19 00:54:10|445.37|442.57|445.57|442.77|445.57|442.77|445.37|442.57|0
1650329660000|2022-04-19 00:54:20|445.78|442.98|445.78|442.98|445.78|442.98|445.78|442.98|0
1650329670000|2022-04-19 00:54:30|445.57|442.77|445.57|442.77|445.57|442.77|445.37|442.57|0
1650329680000|2022-04-19 00:54:40|445.98|443.18|445.78|442.98|445.98|443.18|445.78|442.98|0
1650329690000|2022-04-19 00:54:50|445.98|443.18|446.19|443.39|446.19|443.39|445.78|442.98|0
1650329700000|2022-04-19 00:55:00|446.08|443.28|446.19|443.39|446.19|443.39|445.98|443.18|0
1650329710000|2022-04-19 00:55:10|445.98|443.18|446.19|443.39|446.19|443.39|445.98|443.18|0
1650329720000|2022-04-19 00:55:20|446.39|443.59|446.29|443.49|446.39|443.59|446.19|443.39|0
1650329730000|2022-04-19 00:55:30|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1650329740000|2022-04-19 00:55:40|446.39|443.59|446.39|443.59|446.39|443.59|446.19|443.39|0
1650329750000|2022-04-19 00:55:50|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1650329760000|2022-04-19 00:56:00|446.6|443.8|446.19|443.39|446.6|443.8|446.19|443.39|0
1650329770000|2022-04-19 00:56:10|446.39|443.59|446.39|443.59|446.39|443.59|446.39|443.59|0
1650329780000|2022-04-19 00:56:20|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1650329800000|2022-04-19 00:56:40|446.6|443.8|446.6|443.8|446.6|443.8|446.6|443.8|0
1650329810000|2022-04-19 00:56:50|446.39|443.59|446.6|443.8|446.6|443.8|446.39|443.59|0
1650329820000|2022-04-19 00:57:00|446.39|443.59|446.19|443.39|446.39|443.59|446.19|443.39|0
1650329830000|2022-04-19 00:57:10|445.98|443.18|445.98|443.18|445.98|443.18|445.98|443.18|0
1650329840000|2022-04-19 00:57:20|445.78|442.98|445.78|442.98|445.78|442.98|445.78|442.98|0
1650329850000|2022-04-19 00:57:30|445.98|443.18|445.98|443.18|445.98|443.18|445.78|442.98|0
1650329860000|2022-04-19 00:57:40|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1650329870000|2022-04-19 00:57:50|445.98|443.18|445.78|442.98|445.98|443.18|445.78|442.98|0
1650329880000|2022-04-19 00:58:00|445.87|443.07|445.98|443.18|445.98|443.18|445.87|443.07|0
1650329890000|2022-04-19 00:58:10|445.78|442.98|445.87|443.07|445.87|443.07|445.78|442.98|0
1650329900000|2022-04-19 00:58:20|445.98|443.18|445.98|443.18|445.98|443.18|445.98|443.18|0
1650329910000|2022-04-19 00:58:30|445.57|442.77|444.34|441.54|445.57|442.77|444.34|441.54|0
1650329920000|2022-04-19 00:58:40|444.64|441.84|444.95|442.15|444.95|442.15|444.54|441.74|0
1650329930000|2022-04-19 00:58:50|444.75|441.95|444.85|442.05|444.85|442.05|444.75|441.95|0
1650329940000|2022-04-19 00:59:00|444.95|442.15|445.36|442.56|445.36|442.56|444.95|442.15|0
1650329950000|2022-04-19 00:59:10|445.46|442.66|445.57|442.77|445.57|442.77|445.46|442.66|0
1650329960000|2022-04-19 00:59:20|445.98|443.18|445.98|443.18|445.98|443.18|445.77|442.97|0
1650329970000|2022-04-19 00:59:30|446.19|443.39|445.98|443.18|446.19|443.39|445.98|443.18|0
1650329980000|2022-04-19 00:59:40|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1650329990000|2022-04-19 00:59:50|445.98|443.18|445.98|443.18|445.98|443.18|445.77|442.97|0
1650330000000|2022-04-19 01:00:00|445.57|442.77|445.67|442.87|445.67|442.87|445.16|442.36|0
1650330010000|2022-04-19 01:00:10|445.57|442.77|445.77|442.97|445.98|443.18|445.57|442.77|0
1650330020000|2022-04-19 01:00:20|445.57|442.77|445.98|443.18|445.98|443.18|445.57|442.77|0
1650330030000|2022-04-19 01:00:30|446.18|443.38|446.18|443.38|446.18|443.38|446.18|443.38|0
1650330060000|2022-04-19 01:01:00|445.98|443.18|445.77|442.97|445.98|443.18|445.77|442.97|0
1650330070000|2022-04-19 01:01:10|445.57|442.77|445.57|442.77|445.57|442.77|445.57|442.77|0
1650330080000|2022-04-19 01:01:20|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1650330090000|2022-04-19 01:01:30|444.95|442.15|445.05|442.25|445.05|442.25|444.84|442.04|0
1650330100000|2022-04-19 01:01:40|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1650330110000|2022-04-19 01:01:50|444.95|442.15|444.95|442.15|444.95|442.15|444.75|441.95|0
1650330120000|2022-04-19 01:02:00|444.75|441.95|444.33|441.53|444.75|441.95|444.33|441.53|0
1650330130000|2022-04-19 01:02:10|444.54|441.74|443.92|441.12|444.54|441.74|443.92|441.12|0
1650330140000|2022-04-19 01:02:20|443.51|440.71|443.31|440.51|443.51|440.71|443.31|440.51|0
1650330150000|2022-04-19 01:02:30|443.1|440.3|443.51|440.71|443.51|440.71|443.1|440.3|0
1650330160000|2022-04-19 01:02:40|443.72|440.92|443.72|440.92|443.72|440.92|443.72|440.92|0
1650330170000|2022-04-19 01:02:50|443.61|440.81|443.72|440.92|443.72|440.92|443.61|440.81|0
1650330180000|2022-04-19 01:03:00|443.1|440.3|442.69|439.89|443.1|440.3|442.69|439.89|0
1650330190000|2022-04-19 01:03:10|442.9|440.1|443.1|440.3|443.1|440.3|442.9|440.1|0
1650330200000|2022-04-19 01:03:20|443.31|440.51|443.51|440.71|443.51|440.71|443.31|440.51|0
1650330210000|2022-04-19 01:03:30|443.72|440.92|443.72|440.92|443.92|441.12|443.72|440.92|0
1650330220000|2022-04-19 01:03:40|444.13|441.33|444.33|441.53|444.33|441.53|444.13|441.33|0
1650330230000|2022-04-19 01:03:50|444.74|441.94|444.74|441.94|444.95|442.15|444.74|441.94|0
1650330240000|2022-04-19 01:04:00|444.33|441.53|444.13|441.33|444.33|441.53|444.13|441.33|0
1650330250000|2022-04-19 01:04:10|444.33|441.53|444.74|441.94|444.74|441.94|444.33|441.53|0
1650330260000|2022-04-19 01:04:20|444.84|442.04|444.74|441.94|444.84|442.04|444.74|441.94|0
1650330270000|2022-04-19 01:04:30|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1650330280000|2022-04-19 01:04:40|444.74|441.94|444.54|441.74|444.74|441.94|444.54|441.74|0
1650330290000|2022-04-19 01:04:50|444.43|441.63|444.13|441.33|444.43|441.63|444.13|441.33|0
1650330300000|2022-04-19 01:05:00|444.33|441.53|444.64|441.84|444.64|441.84|444.33|441.53|0
1650330310000|2022-04-19 01:05:10|444.54|441.74|444.74|441.94|444.74|441.94|444.54|441.74|0
1650330320000|2022-04-19 01:05:20|444.54|441.74|444.74|441.94|444.74|441.94|444.54|441.74|0
1650330330000|2022-04-19 01:05:30|444.64|441.84|444.74|441.94|444.74|441.94|444.64|441.84|0
1650330340000|2022-04-19 01:05:40|444.95|442.15|444.95|442.15|444.95|442.15|444.74|441.94|0
1650330350000|2022-04-19 01:05:50|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1650330360000|2022-04-19 01:06:00|444.95|442.15|444.74|441.94|444.95|442.15|444.54|441.74|0
1650330380000|2022-04-19 01:06:20|444.33|441.53|444.33|441.53|444.43|441.63|444.33|441.53|0
1650330390000|2022-04-19 01:06:30|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1650330400000|2022-04-19 01:06:40|444.33|441.53|444.54|441.74|444.54|441.74|444.33|441.53|0
1650330430000|2022-04-19 01:07:10|444.63|441.83|444.74|441.94|444.74|441.94|444.63|441.83|0
1650330440000|2022-04-19 01:07:20|444.54|441.74|444.33|441.53|444.54|441.74|444.13|441.33|0
1650330460000|2022-04-19 01:07:40|444.54|441.74|444.33|441.53|444.54|441.74|444.33|441.53|0
1650330470000|2022-04-19 01:07:50|444.12|441.32|444.33|441.53|444.33|441.53|444.12|441.32|0
1650330490000|2022-04-19 01:08:10|444.43|441.63|444.33|441.53|444.54|441.74|444.33|441.53|0
1650330510000|2022-04-19 01:08:30|444.12|441.32|443.71|440.91|444.12|441.32|443.71|440.91|0
1650330530000|2022-04-19 01:08:50|443.92|441.12|444.12|441.32|444.12|441.32|443.92|441.12|0
1650330540000|2022-04-19 01:09:00|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1650330550000|2022-04-19 01:09:10|443.71|440.91|443.51|440.71|443.71|440.91|443.51|440.71|0
1650330560000|2022-04-19 01:09:20|443.71|440.91|444.12|441.32|444.12|441.32|443.71|440.91|0
1650330570000|2022-04-19 01:09:30|444.33|441.53|444.53|441.73|444.53|441.73|444.33|441.53|0
1650330590000|2022-04-19 01:09:50|444.74|441.94|445.15|442.35|445.15|442.35|444.74|441.94|0
1650330610000|2022-04-19 01:10:10|444.94|442.14|445.04|442.24|445.04|442.24|444.94|442.14|0
1650330620000|2022-04-19 01:10:20|445.15|442.35|444.94|442.14|445.15|442.35|444.94|442.14|0
1650330630000|2022-04-19 01:10:30|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1650330640000|2022-04-19 01:10:40|445.36|442.56|445.36|442.56|445.36|442.56|445.15|442.35|0
1650330650000|2022-04-19 01:10:50|445.35|442.55|445.35|442.55|445.56|442.76|445.35|442.55|0
1650330670000|2022-04-19 01:11:10|445.15|442.35|444.94|442.14|445.15|442.35|444.94|442.14|0
1650330680000|2022-04-19 01:11:20|444.74|441.94|444.53|441.73|444.74|441.94|444.53|441.73|0
1650330690000|2022-04-19 01:11:30|444.63|441.83|444.63|441.83|444.63|441.83|444.63|441.83|0
1650330700000|2022-04-19 01:11:40|444.74|441.94|444.94|442.14|444.94|442.14|444.74|441.94|0
1650330710000|2022-04-19 01:11:50|444.74|441.94|444.94|442.14|444.94|442.14|444.74|441.94|0
1650330720000|2022-04-19 01:12:00|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1650330730000|2022-04-19 01:12:10|445.35|442.55|445.56|442.76|445.56|442.76|445.35|442.55|0
1650330740000|2022-04-19 01:12:20|445.66|442.86|445.56|442.76|445.66|442.86|445.56|442.76|0
1650330750000|2022-04-19 01:12:30|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1650330770000|2022-04-19 01:12:50|445.97|443.17|445.97|443.17|445.97|443.17|445.76|442.96|0
1650330780000|2022-04-19 01:13:00|445.86|443.06|445.97|443.17|445.97|443.17|445.86|443.06|0
1650330790000|2022-04-19 01:13:10|445.76|442.96|445.97|443.17|445.97|443.17|445.76|442.96|0
1650330800000|2022-04-19 01:13:20|446.38|443.58|446.59|443.79|446.59|443.79|446.38|443.58|0
1650330810000|2022-04-19 01:13:30|446.79|443.99|447.2|444.4|447.2|444.4|446.79|443.99|0
1650330820000|2022-04-19 01:13:40|447.41|444.61|447.41|444.61|447.62|444.82|447.41|444.61|0
1650330830000|2022-04-19 01:13:50|447.62|444.82|447.62|444.82|447.62|444.82|447.62|444.82|0
1650330840000|2022-04-19 01:14:00|447.82|445.02|447.62|444.82|447.82|445.02|447.62|444.82|0
1650330850000|2022-04-19 01:14:10|447.41|444.61|447.62|444.82|447.62|444.82|447.41|444.61|0
1650330860000|2022-04-19 01:14:20|447.41|444.61|447.41|444.61|447.41|444.61|447.41|444.61|0
1650330880000|2022-04-19 01:14:40|447.51|444.71|447.41|444.61|447.61|444.81|447.41|444.61|0
1650330890000|2022-04-19 01:14:50|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1650330900000|2022-04-19 01:15:00|446.79|443.99|446.79|443.99|446.79|443.99|446.59|443.79|0
1650330910000|2022-04-19 01:15:10|447|444.2|447.2|444.4|447.2|444.4|446.89|444.09|0
1650330920000|2022-04-19 01:15:20|447|444.2|447.2|444.4|447.2|444.4|447|444.2|0
1650330930000|2022-04-19 01:15:30|446.89|444.09|447|444.2|447|444.2|446.79|443.99|0
1650330950000|2022-04-19 01:15:50|446.79|443.99|446.79|443.99|447|444.2|446.79|443.99|0
1650330960000|2022-04-19 01:16:00|446.58|443.78|447|444.2|447|444.2|446.58|443.78|0
1650330970000|2022-04-19 01:16:10|446.58|443.78|446.79|443.99|446.79|443.99|446.58|443.78|0
1650330980000|2022-04-19 01:16:20|446.68|443.88|446.58|443.78|446.68|443.88|446.58|443.78|0
1650330990000|2022-04-19 01:16:30|446.38|443.58|446.17|443.37|446.38|443.58|446.17|443.37|0
1650331010000|2022-04-19 01:16:50|445.97|443.17|446.17|443.37|446.17|443.37|445.97|443.17|0
1650331020000|2022-04-19 01:17:00|445.97|443.17|445.76|442.96|445.97|443.17|445.76|442.96|0
1650331040000|2022-04-19 01:17:20|445.56|442.76|445.76|442.96|445.76|442.96|445.56|442.76|0
1650331050000|2022-04-19 01:17:30|445.97|443.17|445.76|442.96|445.97|443.17|445.56|442.76|0
1650331060000|2022-04-19 01:17:40|445.56|442.76|445.56|442.76|445.76|442.96|445.56|442.76|0
1650331080000|2022-04-19 01:18:00|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1650331090000|2022-04-19 01:18:10|445.45|442.65|445.56|442.76|445.56|442.76|445.35|442.55|0
1650331100000|2022-04-19 01:18:20|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1650331110000|2022-04-19 01:18:30|445.14|442.34|445.35|442.55|445.35|442.55|445.14|442.34|0
1650331120000|2022-04-19 01:18:40|445.14|442.34|445.35|442.55|445.35|442.55|445.14|442.34|0
1650331130000|2022-04-19 01:18:50|445.14|442.34|445.14|442.34|445.14|442.34|444.94|442.14|0
1650331140000|2022-04-19 01:19:00|445.04|442.24|445.24|442.44|445.24|442.44|444.94|442.14|0
1650331150000|2022-04-19 01:19:10|445.35|442.55|445.55|442.75|445.55|442.75|445.35|442.55|0
1650331160000|2022-04-19 01:19:20|445.76|442.96|445.76|442.96|445.86|443.06|445.76|442.96|0
1650331170000|2022-04-19 01:19:30|445.55|442.75|445.35|442.55|445.55|442.75|445.35|442.55|0
1650331180000|2022-04-19 01:19:40|445.55|442.75|445.45|442.65|445.55|442.75|445.45|442.65|0
1650331190000|2022-04-19 01:19:50|445.35|442.55|445.45|442.65|445.55|442.75|445.35|442.55|0
1650331200000|2022-04-19 01:20:00|445.35|442.55|445.14|442.34|445.35|442.55|444.94|442.14|0
1650331210000|2022-04-19 01:20:10|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1650331220000|2022-04-19 01:20:20|445.55|442.75|445.55|442.75|445.55|442.75|445.35|442.55|0
1650331230000|2022-04-19 01:20:30|445.35|442.55|445.35|442.55|445.55|442.75|445.35|442.55|0
1650331240000|2022-04-19 01:20:40|445.55|442.75|445.76|442.96|445.76|442.96|445.55|442.75|0
1650331250000|2022-04-19 01:20:50|445.55|442.75|445.76|442.96|445.76|442.96|445.55|442.75|0
1650331260000|2022-04-19 01:21:00|445.96|443.16|445.35|442.55|445.96|443.16|445.35|442.55|0
1650331270000|2022-04-19 01:21:10|445.55|442.75|445.55|442.75|445.55|442.75|445.55|442.75|0
1650331280000|2022-04-19 01:21:20|445.76|442.96|445.55|442.75|445.76|442.96|445.55|442.75|0
1650331290000|2022-04-19 01:21:30|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1650331300000|2022-04-19 01:21:40|445.24|442.44|445.14|442.34|445.35|442.55|445.14|442.34|0
1650331310000|2022-04-19 01:21:50|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1650331320000|2022-04-19 01:22:00|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1650331330000|2022-04-19 01:22:10|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1650331350000|2022-04-19 01:22:30|445.14|442.34|445.35|442.55|445.35|442.55|445.14|442.34|0
1650331370000|2022-04-19 01:22:50|445.55|442.75|445.96|443.16|445.96|443.16|445.55|442.75|0
1650331380000|2022-04-19 01:23:00|446.17|443.37|446.58|443.78|446.58|443.78|446.17|443.37|0
1650331390000|2022-04-19 01:23:10|446.37|443.57|446.37|443.57|446.37|443.57|446.17|443.37|0
1650331400000|2022-04-19 01:23:20|446.58|443.78|446.99|444.19|446.99|444.19|446.58|443.78|0
1650331410000|2022-04-19 01:23:30|446.79|443.99|446.79|443.99|446.79|443.99|446.58|443.78|0
1650331420000|2022-04-19 01:23:40|446.58|443.78|446.37|443.57|446.58|443.78|446.37|443.57|0
1650331430000|2022-04-19 01:23:50|446.58|443.78|446.58|443.78|446.79|443.99|446.58|443.78|0
1650331440000|2022-04-19 01:24:00|446.78|443.98|446.88|444.08|446.99|444.19|446.78|443.98|0
1650331450000|2022-04-19 01:24:10|446.78|443.98|446.99|444.19|446.99|444.19|446.78|443.98|0
1650331460000|2022-04-19 01:24:20|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1650331480000|2022-04-19 01:24:40|446.99|444.19|447.4|444.6|447.4|444.6|446.99|444.19|0
1650331490000|2022-04-19 01:24:50|447.61|444.81|447.81|445.01|447.81|445.01|447.61|444.81|0
1650331500000|2022-04-19 01:25:00|448.02|445.22|447.81|445.01|448.02|445.22|447.61|444.81|0
1650331510000|2022-04-19 01:25:10|448.02|445.22|447.81|445.01|448.02|445.22|447.81|445.01|0
1650331520000|2022-04-19 01:25:20|448.02|445.22|447.81|445.01|448.02|445.22|447.81|445.01|0
1650331530000|2022-04-19 01:25:30|448.02|445.22|447.91|445.11|448.02|445.22|447.91|445.11|0
1650331540000|2022-04-19 01:25:40|448.02|445.22|448.02|445.22|448.02|445.22|447.81|445.01|0
1650331550000|2022-04-19 01:25:50|448.12|445.32|448.02|445.22|448.12|445.32|447.81|445.01|0
1650331560000|2022-04-19 01:26:00|447.91|445.11|447.81|445.01|447.91|445.11|447.81|445.01|0
1650331570000|2022-04-19 01:26:10|447.71|444.91|447.61|444.81|447.81|445.01|447.61|444.81|0
1650331580000|2022-04-19 01:26:20|447.71|444.91|447.81|445.01|447.81|445.01|447.5|444.7|0
1650331590000|2022-04-19 01:26:30|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1650331600000|2022-04-19 01:26:40|447.91|445.11|448.02|445.22|448.02|445.22|447.91|445.11|0
1650331610000|2022-04-19 01:26:50|447.91|445.11|448.22|445.42|448.22|445.42|447.91|445.11|0
1650331620000|2022-04-19 01:27:00|448.43|445.63|448.02|445.22|448.43|445.63|448.02|445.22|0
1650331630000|2022-04-19 01:27:10|448.22|445.42|448.32|445.52|448.43|445.63|448.22|445.42|0
1650331640000|2022-04-19 01:27:20|448.22|445.42|448.43|445.63|448.43|445.63|448.22|445.42|0
1650331650000|2022-04-19 01:27:30|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1650331660000|2022-04-19 01:27:40|448.12|445.32|448.02|445.22|448.12|445.32|448.02|445.22|0
1650331670000|2022-04-19 01:27:50|448.22|445.42|448.02|445.22|448.22|445.42|448.02|445.22|0
1650331680000|2022-04-19 01:28:00|448.12|445.32|448.02|445.22|448.12|445.32|448.02|445.22|0
1650331690000|2022-04-19 01:28:10|448.12|445.32|448.02|445.22|448.12|445.32|448.02|445.22|0
1650331720000|2022-04-19 01:28:40|448.22|445.42|448.32|445.52|448.32|445.52|448.02|445.22|0
1650331730000|2022-04-19 01:28:50|448.43|445.63|448.43|445.63|448.43|445.63|448.22|445.42|0
1650331740000|2022-04-19 01:29:00|448.22|445.42|448.43|445.63|448.43|445.63|448.22|445.42|0
1650331750000|2022-04-19 01:29:10|448.22|445.42|448.43|445.63|448.43|445.63|448.22|445.42|0
1650331760000|2022-04-19 01:29:20|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1650331770000|2022-04-19 01:29:30|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1650331780000|2022-04-19 01:29:40|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1650331790000|2022-04-19 01:29:50|448.32|445.52|448.43|445.63|448.43|445.63|448.32|445.52|0
1650331810000|2022-04-19 01:30:10|448.22|445.42|448.43|445.63|448.43|445.63|448.22|445.42|0
1650331820000|2022-04-19 01:30:20|449.05|446.25|448.63|445.83|449.05|446.25|448.43|445.63|0
1650331830000|2022-04-19 01:30:30|448.84|446.04|448.22|445.42|448.84|446.04|448.22|445.42|0
1650331840000|2022-04-19 01:30:40|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1650331850000|2022-04-19 01:30:50|448.22|445.42|448.22|445.42|448.43|445.63|448.22|445.42|0
1650331860000|2022-04-19 01:31:00|448.63|445.83|448.43|445.63|448.63|445.83|448.43|445.63|0
1650331870000|2022-04-19 01:31:10|448.22|445.42|448.43|445.63|448.43|445.63|448.22|445.42|0
1650331890000|2022-04-19 01:31:30|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1650331900000|2022-04-19 01:31:40|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1650331910000|2022-04-19 01:31:50|448.22|445.42|448.01|445.21|448.43|445.63|448.01|445.21|0
1650331920000|2022-04-19 01:32:00|448.22|445.42|449.25|446.45|449.25|446.45|448.22|445.42|0
1650331930000|2022-04-19 01:32:10|449.46|446.66|449.25|446.45|449.46|446.66|449.25|446.45|0
1650331940000|2022-04-19 01:32:20|449.04|446.24|449.04|446.24|449.04|446.24|448.84|446.04|0
1650331950000|2022-04-19 01:32:30|448.84|446.04|449.04|446.24|449.04|446.24|448.63|445.83|0
1650331960000|2022-04-19 01:32:40|448.84|446.04|449.25|446.45|449.25|446.45|448.84|446.04|0
1650331970000|2022-04-19 01:32:50|449.46|446.66|449.25|446.45|449.46|446.66|449.25|446.45|0
1650331980000|2022-04-19 01:33:00|449.04|446.24|449.46|446.66|449.46|446.66|449.04|446.24|0
1650332000000|2022-04-19 01:33:20|449.55|446.75|449.46|446.66|449.55|446.75|449.25|446.45|0
1650332010000|2022-04-19 01:33:30|449.25|446.45|449.35|446.55|449.35|446.55|449.25|446.45|0
1650332020000|2022-04-19 01:33:40|449.46|446.66|449.25|446.45|449.46|446.66|449.25|446.45|0
1650332030000|2022-04-19 01:33:50|449.35|446.55|449.04|446.24|449.35|446.55|449.04|446.24|0
1650332040000|2022-04-19 01:34:00|449.25|446.45|449.04|446.24|449.25|446.45|449.04|446.24|0
1650332050000|2022-04-19 01:34:10|448.94|446.14|449.04|446.24|449.04|446.24|448.94|446.14|0
1650332060000|2022-04-19 01:34:20|448.94|446.14|448.84|446.04|448.94|446.14|448.84|446.04|0
1650332070000|2022-04-19 01:34:30|448.94|446.14|449.04|446.24|449.04|446.24|448.84|446.04|0
1650332080000|2022-04-19 01:34:40|448.84|446.04|449.04|446.24|449.04|446.24|448.84|446.04|0
1650332090000|2022-04-19 01:34:50|449.25|446.45|448.84|446.04|449.25|446.45|448.84|446.04|0
1650332100000|2022-04-19 01:35:00|449.04|446.24|448.94|446.14|449.04|446.24|448.84|446.04|0
1650332110000|2022-04-19 01:35:10|448.84|446.04|448.63|445.83|448.84|446.04|448.63|445.83|0
1650332120000|2022-04-19 01:35:20|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1650332130000|2022-04-19 01:35:30|448.63|445.83|449.04|446.24|449.04|446.24|448.63|445.83|0
1650332140000|2022-04-19 01:35:40|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1650332150000|2022-04-19 01:35:50|449.04|446.24|449.04|446.24|449.04|446.24|449.04|446.24|0
1650332160000|2022-04-19 01:36:00|448.93|446.13|449.45|446.65|449.45|446.65|448.93|446.13|0
1650332170000|2022-04-19 01:36:10|449.25|446.45|449.25|446.45|449.25|446.45|449.04|446.24|0
1650332180000|2022-04-19 01:36:20|449.45|446.65|449.25|446.45|449.45|446.65|449.25|446.45|0
1650332190000|2022-04-19 01:36:30|449.04|446.24|449.25|446.45|449.25|446.45|449.04|446.24|0
1650332200000|2022-04-19 01:36:40|449.04|446.24|449.25|446.45|449.25|446.45|449.04|446.24|0
1650332210000|2022-04-19 01:36:50|449.14|446.34|449.25|446.45|449.25|446.45|449.14|446.34|0
1650332220000|2022-04-19 01:37:00|449.45|446.65|449.66|446.86|449.66|446.86|449.25|446.45|0
1650332230000|2022-04-19 01:37:10|449.45|446.65|449.14|446.34|449.45|446.65|449.14|446.34|0
1650332240000|2022-04-19 01:37:20|449.25|446.45|449.35|446.55|449.35|446.55|449.25|446.45|0
1650332250000|2022-04-19 01:37:30|449.45|446.65|449.25|446.45|449.45|446.65|449.25|446.45|0
1650332280000|2022-04-19 01:38:00|449.04|446.24|449.25|446.45|449.25|446.45|449.04|446.24|0
1650332290000|2022-04-19 01:38:10|449.45|446.65|449.25|446.45|449.45|446.65|449.25|446.45|0
1650332300000|2022-04-19 01:38:20|449.14|446.34|449.04|446.24|449.14|446.34|449.04|446.24|0
1650332310000|2022-04-19 01:38:30|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1650332330000|2022-04-19 01:38:50|448.63|445.83|448.83|446.03|448.83|446.03|448.63|445.83|0
1650332340000|2022-04-19 01:39:00|448.63|445.83|448.83|446.03|448.83|446.03|448.63|445.83|0
1650332350000|2022-04-19 01:39:10|448.73|445.93|448.73|445.93|448.83|446.03|448.63|445.83|0
1650332360000|2022-04-19 01:39:20|448.83|446.03|449.04|446.24|449.04|446.24|448.83|446.03|0
1650332370000|2022-04-19 01:39:30|448.93|446.13|449.04|446.24|449.04|446.24|448.93|446.13|0
1650332380000|2022-04-19 01:39:40|449.25|446.45|449.66|446.86|449.66|446.86|449.25|446.45|0
1650332390000|2022-04-19 01:39:50|449.55|446.75|449.55|446.75|449.55|446.75|449.45|446.65|0
1650332400000|2022-04-19 01:40:00|449.34|446.54|449.34|446.54|449.34|446.54|449.34|446.54|0
1650332410000|2022-04-19 01:40:10|449.04|446.24|448.73|445.93|449.04|446.24|448.73|445.93|0
1650332420000|2022-04-19 01:40:20|448.83|446.03|449.24|446.44|449.24|446.44|448.83|446.03|0
1650332430000|2022-04-19 01:40:30|449.34|446.54|449.24|446.44|449.34|446.54|449.24|446.44|0
1650332440000|2022-04-19 01:40:40|449.45|446.65|449.45|446.65|449.45|446.65|449.34|446.54|0
1650332450000|2022-04-19 01:40:50|449.34|446.54|449.45|446.65|449.45|446.65|449.24|446.44|0
1650332460000|2022-04-19 01:41:00|449.55|446.75|449.24|446.44|449.66|446.86|449.24|446.44|0
1650332470000|2022-04-19 01:41:10|449.34|446.54|449.45|446.65|449.45|446.65|449.34|446.54|0
1650332480000|2022-04-19 01:41:20|449.24|446.44|449.24|446.44|449.24|446.44|449.24|446.44|0
1650332490000|2022-04-19 01:41:30|449.45|446.65|449.34|446.54|449.45|446.65|449.34|446.54|0
1650332500000|2022-04-19 01:41:40|449.24|446.44|449.14|446.34|449.24|446.44|449.14|446.34|0
1650332510000|2022-04-19 01:41:50|449.24|446.44|449.24|446.44|449.24|446.44|449.24|446.44|0
1650332530000|2022-04-19 01:42:10|449.04|446.24|448.83|446.03|449.04|446.24|448.83|446.03|0
1650332540000|2022-04-19 01:42:20|449.04|446.24|449.04|446.24|449.04|446.24|449.04|446.24|0
1650332550000|2022-04-19 01:42:30|449.24|446.44|449.24|446.44|449.24|446.44|449.24|446.44|0
1650332560000|2022-04-19 01:42:40|449.04|446.24|449.04|446.24|449.04|446.24|449.04|446.24|0
1650332570000|2022-04-19 01:42:50|449.14|446.34|448.83|446.03|449.14|446.34|448.83|446.03|0
1650332580000|2022-04-19 01:43:00|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1650332590000|2022-04-19 01:43:10|448.42|445.62|448.21|445.41|448.42|445.62|448.21|445.41|0
1650332600000|2022-04-19 01:43:20|448.31|445.51|448.42|445.62|448.42|445.62|448.31|445.51|0
1650332610000|2022-04-19 01:43:30|448.21|445.41|448.1|445.3|448.21|445.41|447.9|445.1|0
1650332620000|2022-04-19 01:43:40|448.01|445.21|447.8|445|448.01|445.21|447.59|444.79|0
1650332630000|2022-04-19 01:43:50|447.59|444.79|447.59|444.79|447.59|444.79|447.49|444.69|0
1650332640000|2022-04-19 01:44:00|447.49|444.69|447.39|444.59|447.49|444.69|447.39|444.59|0
1650332650000|2022-04-19 01:44:10|447.59|444.79|447.8|445|447.8|445|447.59|444.79|0
1650332660000|2022-04-19 01:44:20|447.59|444.79|447.8|445|447.8|445|447.39|444.59|0
1650332670000|2022-04-19 01:44:30|447.69|444.89|447.59|444.79|447.8|445|447.59|444.79|0
1650332680000|2022-04-19 01:44:40|447.39|444.59|447.59|444.79|447.59|444.79|447.39|444.59|0
1650332690000|2022-04-19 01:44:50|447.49|444.69|447.69|444.89|447.69|444.89|447.49|444.69|0
1650332700000|2022-04-19 01:45:00|447.8|445|447.59|444.79|447.8|445|447.59|444.79|0
1650332710000|2022-04-19 01:45:10|447.49|444.69|447.18|444.38|447.49|444.69|447.18|444.38|0
1650332720000|2022-04-19 01:45:20|447.39|444.59|447.59|444.79|447.59|444.79|447.28|444.48|0
1650332730000|2022-04-19 01:45:30|447.39|444.59|447.18|444.38|447.39|444.59|447.18|444.38|0
1650332740000|2022-04-19 01:45:40|446.98|444.18|446.97|444.17|447.39|444.59|446.97|444.17|0
1650332750000|2022-04-19 01:45:50|446.77|443.97|446.77|443.97|446.77|443.97|446.77|443.97|0
1650332760000|2022-04-19 01:46:00|446.97|444.17|447.18|444.38|447.18|444.38|446.97|444.17|0
1650332770000|2022-04-19 01:46:10|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1650332780000|2022-04-19 01:46:20|447.18|444.38|446.97|444.17|447.18|444.38|446.97|444.17|0
1650332790000|2022-04-19 01:46:30|447.18|444.38|447.28|444.48|447.39|444.59|447.18|444.38|0
1650332800000|2022-04-19 01:46:40|447.18|444.38|447.39|444.59|447.39|444.59|447.18|444.38|0
1650332810000|2022-04-19 01:46:50|447.18|444.38|447.18|444.38|447.18|444.38|447.07|444.27|0
1650332820000|2022-04-19 01:47:00|446.97|444.17|447.07|444.27|447.18|444.38|446.97|444.17|0
1650332830000|2022-04-19 01:47:10|447.18|444.38|447.18|444.38|447.18|444.38|446.97|444.17|0
1650332840000|2022-04-19 01:47:20|447.39|444.59|447.39|444.59|447.39|444.59|447.39|444.59|0
1650332850000|2022-04-19 01:47:30|447.59|444.79|448.1|445.3|448.21|445.41|447.59|444.79|0
1650332860000|2022-04-19 01:47:40|448.21|445.41|448.62|445.82|448.62|445.82|448.21|445.41|0
1650332870000|2022-04-19 01:47:50|448.83|446.03|448.62|445.82|448.83|446.03|448.62|445.82|0
1650332900000|2022-04-19 01:48:20|448.72|445.92|448.83|446.03|448.83|446.03|448.62|445.82|0
1650332920000|2022-04-19 01:48:40|448.93|446.13|449.24|446.44|449.24|446.44|448.93|446.13|0
1650332950000|2022-04-19 01:49:10|449.03|446.23|449.24|446.44|449.24|446.44|449.03|446.23|0
1650332960000|2022-04-19 01:49:20|449.44|446.64|449.65|446.85|449.65|446.85|449.44|446.64|0
1650332970000|2022-04-19 01:49:30|450.06|447.26|450.27|447.47|450.27|447.47|450.06|447.26|0
1650332980000|2022-04-19 01:49:40|450.06|447.26|450.06|447.26|450.06|447.26|449.86|447.06|0
1650332990000|2022-04-19 01:49:50|449.86|447.06|449.86|447.06|449.86|447.06|449.86|447.06|0
1650333010000|2022-04-19 01:50:10|449.65|446.85|449.24|446.44|449.65|446.85|449.24|446.44|0
1650333020000|2022-04-19 01:50:20|449.03|446.23|448.83|446.03|449.03|446.23|448.83|446.03|0
1650333030000|2022-04-19 01:50:30|448.92|446.12|449.03|446.23|449.03|446.23|448.83|446.03|0
1650333040000|2022-04-19 01:50:40|449.24|446.44|449.24|446.44|449.24|446.44|449.13|446.33|0
1650333050000|2022-04-19 01:50:50|449.13|446.33|449.03|446.23|449.13|446.33|448.92|446.12|0
1650333060000|2022-04-19 01:51:00|448.92|446.12|448.82|446.02|448.92|446.12|448.82|446.02|0
1650333070000|2022-04-19 01:51:10|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1650333080000|2022-04-19 01:51:20|448.41|445.61|448.62|445.82|448.62|445.82|448.41|445.61|0
1650333090000|2022-04-19 01:51:30|448.82|446.02|448.62|445.82|448.82|446.02|448.62|445.82|0
1650333100000|2022-04-19 01:51:40|448.82|446.02|448.62|445.82|448.82|446.02|448.62|445.82|0
1650333120000|2022-04-19 01:52:00|448.41|445.61|448.41|445.61|448.62|445.82|448.41|445.61|0
1650333130000|2022-04-19 01:52:10|448.62|445.82|448.21|445.41|448.62|445.82|448.21|445.41|0
1650333140000|2022-04-19 01:52:20|448|445.2|448|445.2|448|445.2|448|445.2|0
1650333160000|2022-04-19 01:52:40|448.21|445.41|448|445.2|448.21|445.41|448|445.2|0
1650333170000|2022-04-19 01:52:50|448.21|445.41|448|445.2|448.21|445.41|448|445.2|0
1650333180000|2022-04-19 01:53:00|448.21|445.41|448|445.2|448.21|445.41|448|445.2|0
1650333190000|2022-04-19 01:53:10|448.21|445.41|448.2|445.4|448.21|445.41|448.2|445.4|0
1650333200000|2022-04-19 01:53:20|448|445.2|448|445.2|448.2|445.4|448|445.2|0
1650333220000|2022-04-19 01:53:40|448.2|445.4|448|445.2|448.2|445.4|448|445.2|0
1650333230000|2022-04-19 01:53:50|448.41|445.61|447.89|445.09|448.41|445.61|447.89|445.09|0
1650333240000|2022-04-19 01:54:00|448.41|445.61|448.3|445.5|448.41|445.61|448.2|445.4|0
1650333250000|2022-04-19 01:54:10|448.2|445.4|448.1|445.3|448.2|445.4|448|445.2|0
1650333260000|2022-04-19 01:54:20|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1650333270000|2022-04-19 01:54:30|448|445.2|448.2|445.4|448.2|445.4|448|445.2|0
1650333280000|2022-04-19 01:54:40|448.41|445.61|448.82|446.02|448.82|446.02|448.41|445.61|0
1650333290000|2022-04-19 01:54:50|449.03|446.23|449.03|446.23|449.03|446.23|448.92|446.12|0
1650333300000|2022-04-19 01:55:00|448.82|446.02|448.92|446.12|448.92|446.12|448.82|446.02|0
1650333310000|2022-04-19 01:55:10|448.82|446.02|449.44|446.64|449.44|446.64|448.82|446.02|0
1650333320000|2022-04-19 01:55:20|449.54|446.74|449.44|446.64|449.54|446.74|449.44|446.64|0
1650333330000|2022-04-19 01:55:30|449.03|446.23|448.92|446.12|449.03|446.23|448.82|446.02|0
1650333340000|2022-04-19 01:55:40|449.03|446.23|448.62|445.82|449.03|446.23|448.62|445.82|0
1650333350000|2022-04-19 01:55:50|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1650333360000|2022-04-19 01:56:00|447.89|445.09|447.79|444.99|448|445.2|447.79|444.99|0
1650333370000|2022-04-19 01:56:10|447.59|444.79|447.79|444.99|447.79|444.99|447.58|444.78|0
1650333380000|2022-04-19 01:56:20|447.58|444.78|447.58|444.78|447.58|444.78|447.58|444.78|0
1650333390000|2022-04-19 01:56:30|447.79|444.99|448.2|445.4|448.2|445.4|447.79|444.99|0
1650333400000|2022-04-19 01:56:40|448.1|445.3|448|445.2|448.1|445.3|448|445.2|0
1650333410000|2022-04-19 01:56:50|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1650333420000|2022-04-19 01:57:00|448|445.2|448|445.2|448|445.2|448|445.2|0
1650333430000|2022-04-19 01:57:10|448.2|445.4|448|445.2|448.2|445.4|448|445.2|0
1650333440000|2022-04-19 01:57:20|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1650333460000|2022-04-19 01:57:40|448|445.2|448|445.2|448|445.2|448|445.2|0
1650333500000|2022-04-19 01:58:20|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1650333510000|2022-04-19 01:58:30|448.41|445.61|448.41|445.61|448.41|445.61|448.41|445.61|0
1650333520000|2022-04-19 01:58:40|448.3|445.5|448.2|445.4|448.3|445.5|448.2|445.4|0
1650333530000|2022-04-19 01:58:50|448.41|445.61|448.2|445.4|448.41|445.61|448.2|445.4|0
1650333540000|2022-04-19 01:59:00|447.89|445.09|447.99|445.19|448.2|445.4|447.89|445.09|0
1650333550000|2022-04-19 01:59:10|447.79|444.99|447.79|444.99|447.79|444.99|447.79|444.99|0
1650333560000|2022-04-19 01:59:20|447.58|444.78|447.79|444.99|447.79|444.99|447.58|444.78|0
1650333570000|2022-04-19 01:59:30|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1650333580000|2022-04-19 01:59:40|447.89|445.09|447.99|445.19|447.99|445.19|447.79|444.99|0
1650333590000|2022-04-19 01:59:50|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1650333600000|2022-04-19 02:00:00|447.79|444.99|447.79|444.99|447.79|444.99|447.79|444.99|0
1650333610000|2022-04-19 02:00:10|447.58|444.78|447.79|444.99|447.79|444.99|447.58|444.78|0
1650333620000|2022-04-19 02:00:20|447.58|444.78|447.58|444.78|447.58|444.78|447.58|444.78|0
1650333630000|2022-04-19 02:00:30|447.79|444.99|447.58|444.78|447.79|444.99|447.58|444.78|0
1650333640000|2022-04-19 02:00:40|447.79|444.99|447.79|444.99|447.79|444.99|447.79|444.99|0
1650333650000|2022-04-19 02:00:50|447.58|444.78|447.17|444.37|447.58|444.78|447.17|444.37|0
1650333660000|2022-04-19 02:01:00|447.06|444.26|447.17|444.37|447.17|444.37|447.06|444.26|0
1650333670000|2022-04-19 02:01:10|446.96|444.16|447.17|444.37|447.17|444.37|446.96|444.16|0
1650333680000|2022-04-19 02:01:20|447.27|444.47|447.38|444.58|447.38|444.58|447.27|444.47|0
1650333690000|2022-04-19 02:01:30|447.27|444.47|447.47|444.67|447.47|444.67|447.27|444.47|0
1650333700000|2022-04-19 02:01:40|447.38|444.58|447.38|444.58|447.58|444.78|447.38|444.58|0
1650333710000|2022-04-19 02:01:50|447.47|444.67|447.47|444.67|447.47|444.67|447.37|444.57|0
1650333720000|2022-04-19 02:02:00|447.58|444.78|447.37|444.57|447.58|444.78|447.37|444.57|0
1650333730000|2022-04-19 02:02:10|447.17|444.37|447.37|444.57|447.37|444.57|447.17|444.37|0
1650333740000|2022-04-19 02:02:20|447.58|444.78|447.37|444.57|447.58|444.78|447.37|444.57|0
1650333750000|2022-04-19 02:02:30|447.17|444.37|447.37|444.57|447.37|444.57|447.17|444.37|0
1650333760000|2022-04-19 02:02:40|447.58|444.78|447.79|444.99|447.79|444.99|447.58|444.78|0
1650333780000|2022-04-19 02:03:00|448.2|445.4|447.79|444.99|448.2|445.4|447.79|444.99|0
1650333790000|2022-04-19 02:03:10|447.99|445.19|447.79|444.99|447.99|445.19|447.79|444.99|0
1650333800000|2022-04-19 02:03:20|447.99|445.19|448.09|445.29|448.09|445.29|447.99|445.19|0
1650333810000|2022-04-19 02:03:30|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1650333820000|2022-04-19 02:03:40|447.99|445.19|447.99|445.19|448.2|445.4|447.99|445.19|0
1650333830000|2022-04-19 02:03:50|448.09|445.29|448.09|445.29|448.09|445.29|447.99|445.19|0
1650333840000|2022-04-19 02:04:00|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1650333850000|2022-04-19 02:04:10|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1650333860000|2022-04-19 02:04:20|448.09|445.29|448.09|445.29|448.2|445.4|448.09|445.29|0
1650333870000|2022-04-19 02:04:30|447.99|445.19|448.2|445.4|448.2|445.4|447.99|445.19|0
1650333880000|2022-04-19 02:04:40|447.99|445.19|447.99|445.19|447.99|445.19|447.99|445.19|0
1650333890000|2022-04-19 02:04:50|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1650333900000|2022-04-19 02:05:00|448.09|445.29|447.68|444.88|448.09|445.29|447.68|444.88|0
1650333910000|2022-04-19 02:05:10|447.58|444.78|447.17|444.37|447.58|444.78|447.17|444.37|0
1650333920000|2022-04-19 02:05:20|447.37|444.57|447.37|444.57|447.37|444.57|447.17|444.37|0
1650333930000|2022-04-19 02:05:30|447.58|444.78|447.58|444.78|447.58|444.78|447.37|444.57|0
1650333950000|2022-04-19 02:05:50|447.37|444.57|447.58|444.78|447.58|444.78|447.37|444.57|0
1650333960000|2022-04-19 02:06:00|447.37|444.57|447.37|444.57|447.37|444.57|447.37|444.57|0
1650333990000|2022-04-19 02:06:30|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1650334010000|2022-04-19 02:06:50|446.96|444.16|447.17|444.37|447.17|444.37|446.96|444.16|0
1650334020000|2022-04-19 02:07:00|447.37|444.57|447.37|444.57|447.37|444.57|447.17|444.37|0
1650334030000|2022-04-19 02:07:10|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1650334050000|2022-04-19 02:07:30|447.16|444.36|446.96|444.16|447.16|444.36|446.96|444.16|0
1650334060000|2022-04-19 02:07:40|447.16|444.36|447.37|444.57|447.37|444.57|447.16|444.36|0
1650334080000|2022-04-19 02:08:00|447.58|444.78|447.37|444.57|447.58|444.78|447.37|444.57|0
1650334110000|2022-04-19 02:08:30|447.16|444.36|447.16|444.36|447.16|444.36|447.16|444.36|0
1650334120000|2022-04-19 02:08:40|446.96|444.16|447.16|444.36|447.16|444.36|446.96|444.16|0
1650334130000|2022-04-19 02:08:50|446.96|444.16|447.16|444.36|447.16|444.36|446.96|444.16|0
1650334140000|2022-04-19 02:09:00|446.96|444.16|446.75|443.95|446.96|444.16|446.75|443.95|0
1650334150000|2022-04-19 02:09:10|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1650334160000|2022-04-19 02:09:20|446.75|443.95|446.75|443.95|446.75|443.95|446.75|443.95|0
1650334170000|2022-04-19 02:09:30|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1650334180000|2022-04-19 02:09:40|446.75|443.95|446.75|443.95|446.75|443.95|446.75|443.95|0
1650334190000|2022-04-19 02:09:50|446.85|444.05|446.96|444.16|446.96|444.16|446.85|444.05|0
1650334200000|2022-04-19 02:10:00|446.75|443.95|446.34|443.54|446.75|443.95|446.13|443.33|0
1650334210000|2022-04-19 02:10:10|446.55|443.75|446.55|443.75|446.55|443.75|446.34|443.54|0
1650334220000|2022-04-19 02:10:20|446.75|443.95|446.96|444.16|446.96|444.16|446.75|443.95|0
1650334230000|2022-04-19 02:10:30|446.75|443.95|446.64|443.84|446.75|443.95|446.64|443.84|0
1650334240000|2022-04-19 02:10:40|446.75|443.95|447.16|444.36|447.16|444.36|446.75|443.95|0
1650334260000|2022-04-19 02:11:00|447.06|444.26|446.75|443.95|447.06|444.26|446.75|443.95|0
1650334270000|2022-04-19 02:11:10|446.54|443.74|446.54|443.74|446.54|443.74|446.54|443.74|0
1650334280000|2022-04-19 02:11:20|446.96|444.16|446.96|444.16|446.96|444.16|446.75|443.95|0
1650334290000|2022-04-19 02:11:30|446.85|444.05|446.75|443.95|446.85|444.05|446.75|443.95|0
1650334300000|2022-04-19 02:11:40|446.96|444.16|446.54|443.74|446.96|444.16|446.54|443.74|0
1650334310000|2022-04-19 02:11:50|446.34|443.54|446.13|443.33|446.34|443.54|446.13|443.33|0
1650334320000|2022-04-19 02:12:00|445.52|442.72|445.31|442.51|445.52|442.72|445.2|442.4|0
1650334330000|2022-04-19 02:12:10|445.2|442.4|445.31|442.51|445.31|442.51|445.2|442.4|0
1650334340000|2022-04-19 02:12:20|445.1|442.3|445.52|442.72|445.52|442.72|445.1|442.3|0
1650334350000|2022-04-19 02:12:30|445.31|442.51|445.52|442.72|445.52|442.72|445.31|442.51|0
1650334360000|2022-04-19 02:12:40|445.31|442.51|445.52|442.72|445.52|442.72|445.31|442.51|0
1650334370000|2022-04-19 02:12:50|445.31|442.51|445.31|442.51|445.31|442.51|445.2|442.4|0
1650334380000|2022-04-19 02:13:00|445|442.2|445.1|442.3|445.1|442.3|445|442.2|0
1650334390000|2022-04-19 02:13:10|445.31|442.51|445.2|442.4|445.31|442.51|445.2|442.4|0
1650334400000|2022-04-19 02:13:20|445.31|442.51|445.31|442.51|445.31|442.51|445.31|442.51|0
1650334410000|2022-04-19 02:13:30|445.1|442.3|445.31|442.51|445.31|442.51|445.1|442.3|0
1650334420000|2022-04-19 02:13:40|445.1|442.3|445.1|442.3|445.31|442.51|445.1|442.3|0
1650334430000|2022-04-19 02:13:50|444.9|442.1|444.9|442.1|445.1|442.3|444.9|442.1|0
1650334440000|2022-04-19 02:14:00|445.1|442.3|444.9|442.1|445.1|442.3|444.9|442.1|0
1650334450000|2022-04-19 02:14:10|445.1|442.3|445.51|442.71|445.51|442.71|445.1|442.3|0
1650334460000|2022-04-19 02:14:20|445.72|442.92|445.72|442.92|445.72|442.92|445.51|442.71|0
1650334470000|2022-04-19 02:14:30|445.51|442.71|445.51|442.71|445.51|442.71|445.41|442.61|0
1650334480000|2022-04-19 02:14:40|445.41|442.61|445.31|442.51|445.51|442.71|445.31|442.51|0
1650334490000|2022-04-19 02:14:50|445.51|442.71|445.31|442.51|445.51|442.71|445.31|442.51|0
1650334500000|2022-04-19 02:15:00|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1650334510000|2022-04-19 02:15:10|445.41|442.61|445.31|442.51|445.41|442.61|445.31|442.51|0
1650334520000|2022-04-19 02:15:20|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1650334530000|2022-04-19 02:15:30|445.72|442.92|445.61|442.81|445.72|442.92|445.61|442.81|0
1650334540000|2022-04-19 02:15:40|445.72|442.92|445.72|442.92|445.72|442.92|445.72|442.92|0
1650334560000|2022-04-19 02:16:00|445.61|442.81|445.51|442.71|445.61|442.81|445.51|442.71|0
1650334570000|2022-04-19 02:16:10|445.61|442.81|445.51|442.71|445.61|442.81|445.51|442.71|0
1650334580000|2022-04-19 02:16:20|445.61|442.81|445.51|442.71|445.61|442.81|445.51|442.71|0
1650334590000|2022-04-19 02:16:30|445.72|442.92|445.72|442.92|445.72|442.92|445.72|442.92|0
1650334610000|2022-04-19 02:16:50|445.51|442.71|445.51|442.71|445.61|442.81|445.51|442.71|0
1650334620000|2022-04-19 02:17:00|445.61|442.81|445.51|442.71|445.61|442.81|445.31|442.51|0
1650334630000|2022-04-19 02:17:10|445.72|442.92|445.72|442.92|445.72|442.92|445.72|442.92|0
1650334650000|2022-04-19 02:17:30|445.82|443.02|445.92|443.12|445.92|443.12|445.72|442.92|0
1650334660000|2022-04-19 02:17:40|446.13|443.33|446.13|443.33|446.33|443.53|446.13|443.33|0
1650334680000|2022-04-19 02:18:00|446.23|443.43|446.23|443.43|446.23|443.43|446.23|443.43|0
1650334690000|2022-04-19 02:18:10|446.33|443.53|446.33|443.53|446.33|443.53|446.33|443.53|0
1650334700000|2022-04-19 02:18:20|446.13|443.33|446.13|443.33|446.13|443.33|446.13|443.33|0
1650334710000|2022-04-19 02:18:30|446.33|443.53|446.13|443.33|446.33|443.53|446.13|443.33|0
1650334720000|2022-04-19 02:18:40|446.23|443.43|446.33|443.53|446.33|443.53|446.23|443.43|0
1650334730000|2022-04-19 02:18:50|446.13|443.33|446.33|443.53|446.54|443.74|446.13|443.33|0
1650334740000|2022-04-19 02:19:00|446.13|443.33|446.13|443.33|446.13|443.33|446.13|443.33|0
1650334750000|2022-04-19 02:19:10|446.02|443.22|446.13|443.33|446.13|443.33|446.02|443.22|0
1650334760000|2022-04-19 02:19:20|446.33|443.53|446.33|443.53|446.33|443.53|446.33|443.53|0
1650334770000|2022-04-19 02:19:30|446.74|443.94|446.74|443.94|446.95|444.15|446.54|443.74|0
1650334790000|2022-04-19 02:19:50|446.95|444.15|446.84|444.04|446.95|444.15|446.84|444.04|0
1650334800000|2022-04-19 02:20:00|446.74|443.94|446.54|443.74|446.74|443.94|446.54|443.74|0
1650334810000|2022-04-19 02:20:10|446.33|443.53|446.33|443.53|446.33|443.53|446.33|443.53|0
1650334820000|2022-04-19 02:20:20|446.54|443.74|446.54|443.74|446.54|443.74|446.54|443.74|0
1650334830000|2022-04-19 02:20:30|446.33|443.53|446.33|443.53|446.33|443.53|446.33|443.53|0
1650334840000|2022-04-19 02:20:40|446.43|443.63|446.33|443.53|446.43|443.63|446.33|443.53|0
1650334850000|2022-04-19 02:20:50|446.23|443.43|446.23|443.43|446.23|443.43|446.23|443.43|0
1650334860000|2022-04-19 02:21:00|446.33|443.53|446.33|443.53|446.33|443.53|446.33|443.53|0
1650334880000|2022-04-19 02:21:20|446.13|443.33|446.33|443.53|446.33|443.53|446.13|443.33|0
1650334900000|2022-04-19 02:21:40|446.13|443.33|446.13|443.33|446.13|443.33|446.13|443.33|0
1650334910000|2022-04-19 02:21:50|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1650334920000|2022-04-19 02:22:00|446.13|443.33|446.13|443.33|446.13|443.33|445.92|443.12|0
1650334930000|2022-04-19 02:22:10|446.33|443.53|446.13|443.33|446.33|443.53|446.13|443.33|0
1650334950000|2022-04-19 02:22:30|445.92|443.12|446.13|443.33|446.13|443.33|445.92|443.12|0
1650334960000|2022-04-19 02:22:40|446.33|443.53|446.13|443.33|446.33|443.53|446.13|443.33|0
1650334970000|2022-04-19 02:22:50|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1650335010000|2022-04-19 02:23:30|446.12|443.32|446.12|443.32|446.12|443.32|446.12|443.32|0
1650335020000|2022-04-19 02:23:40|446.33|443.53|446.33|443.53|446.33|443.53|446.22|443.42|0
1650335040000|2022-04-19 02:24:00|446.02|443.22|446.02|443.22|446.02|443.22|446.02|443.22|0
1650335050000|2022-04-19 02:24:10|446.33|443.53|446.12|443.32|446.33|443.53|446.12|443.32|0
1650335080000|2022-04-19 02:24:40|446.33|443.53|446.22|443.42|446.33|443.53|446.22|443.42|0
1650335090000|2022-04-19 02:24:50|446.33|443.53|446.33|443.53|446.33|443.53|446.33|443.53|0
1650335100000|2022-04-19 02:25:00|446.22|443.42|446.33|443.53|446.33|443.53|446.22|443.42|0
1650335110000|2022-04-19 02:25:10|446.22|443.42|446.33|443.53|446.33|443.53|446.22|443.42|0
1650335120000|2022-04-19 02:25:20|446.22|443.42|446.53|443.73|446.53|443.73|446.22|443.42|0
1650335130000|2022-04-19 02:25:30|446.43|443.63|446.33|443.53|446.43|443.63|446.33|443.53|0
1650335140000|2022-04-19 02:25:40|446.53|443.73|446.33|443.53|446.53|443.73|446.33|443.53|0
1650335150000|2022-04-19 02:25:50|446.53|443.73|446.33|443.53|446.53|443.73|446.33|443.53|0
1650335160000|2022-04-19 02:26:00|446.12|443.32|446.12|443.32|446.12|443.32|446.12|443.32|0
1650335180000|2022-04-19 02:26:20|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1650335200000|2022-04-19 02:26:40|445.71|442.91|445.71|442.91|445.71|442.91|445.71|442.91|0
1650335230000|2022-04-19 02:27:10|445.51|442.71|445.3|442.5|445.51|442.71|445.3|442.5|0
1650335240000|2022-04-19 02:27:20|445.71|442.91|445.71|442.91|445.71|442.91|445.71|442.91|0
1650335250000|2022-04-19 02:27:30|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1650335260000|2022-04-19 02:27:40|445.6|442.8|445.5|442.7|445.6|442.8|445.5|442.7|0
1650335270000|2022-04-19 02:27:50|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1650335290000|2022-04-19 02:28:10|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650335320000|2022-04-19 02:28:40|444.89|442.09|445.3|442.5|445.3|442.5|444.89|442.09|0
1650335330000|2022-04-19 02:28:50|445.19|442.39|445.3|442.5|445.3|442.5|445.19|442.39|0
1650335340000|2022-04-19 02:29:00|445.5|442.7|445.19|442.39|445.5|442.7|445.19|442.39|0
1650335350000|2022-04-19 02:29:10|445.3|442.5|444.89|442.09|445.3|442.5|444.89|442.09|0
1650335370000|2022-04-19 02:29:30|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650335380000|2022-04-19 02:29:40|445.3|442.5|445.09|442.29|445.3|442.5|445.09|442.29|0
1650335390000|2022-04-19 02:29:50|444.99|442.19|444.99|442.19|444.99|442.19|444.99|442.19|0
1650335400000|2022-04-19 02:30:00|444.89|442.09|444.68|441.88|444.89|442.09|444.68|441.88|0
1650335410000|2022-04-19 02:30:10|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1650335420000|2022-04-19 02:30:20|444.68|441.88|444.89|442.09|444.89|442.09|444.68|441.88|0
1650335430000|2022-04-19 02:30:30|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650335440000|2022-04-19 02:30:40|445.3|442.5|445.09|442.29|445.3|442.5|445.09|442.29|0
1650335450000|2022-04-19 02:30:50|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1650335460000|2022-04-19 02:31:00|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650335470000|2022-04-19 02:31:10|445.3|442.5|445.09|442.29|445.3|442.5|445.09|442.29|0
1650335480000|2022-04-19 02:31:20|445.3|442.5|445.09|442.29|445.3|442.5|445.09|442.29|0
1650335490000|2022-04-19 02:31:30|445.19|442.39|445.3|442.5|445.3|442.5|445.09|442.29|0
1650335540000|2022-04-19 02:32:20|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1650335550000|2022-04-19 02:32:30|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1650335570000|2022-04-19 02:32:50|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650335580000|2022-04-19 02:33:00|445.5|442.7|445.3|442.5|445.5|442.7|445.09|442.29|0
1650335600000|2022-04-19 02:33:20|445.19|442.39|445.3|442.5|445.3|442.5|445.19|442.39|0
1650335610000|2022-04-19 02:33:30|445.29|442.49|445.29|442.49|445.29|442.49|445.29|442.49|0
1650335620000|2022-04-19 02:33:40|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650335630000|2022-04-19 02:33:50|445.29|442.49|445.29|442.49|445.29|442.49|445.29|442.49|0
1650335640000|2022-04-19 02:34:00|445.09|442.29|445.29|442.49|445.29|442.49|445.09|442.29|0
1650335660000|2022-04-19 02:34:20|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650335670000|2022-04-19 02:34:30|445.29|442.49|445.5|442.7|445.5|442.7|445.29|442.49|0
1650335700000|2022-04-19 02:35:00|445.29|442.49|445.5|442.7|445.5|442.7|445.29|442.49|0
1650335710000|2022-04-19 02:35:10|445.6|442.8|445.7|442.9|445.91|443.11|445.6|442.8|0
1650335720000|2022-04-19 02:35:20|445.6|442.8|445.5|442.7|445.6|442.8|445.5|442.7|0
1650335730000|2022-04-19 02:35:30|445.6|442.8|445.7|442.9|445.7|442.9|445.6|442.8|0
1650335740000|2022-04-19 02:35:40|445.8|443|445.8|443|445.8|443|445.8|443|0
1650335750000|2022-04-19 02:35:50|445.7|442.9|445.7|442.9|445.8|443|445.7|442.9|0
1650335760000|2022-04-19 02:36:00|445.91|443.11|445.91|443.11|445.91|443.11|445.91|443.11|0
1650335770000|2022-04-19 02:36:10|446.12|443.32|446.32|443.52|446.32|443.52|446.12|443.32|0
1650335780000|2022-04-19 02:36:20|446.12|443.32|446.12|443.32|446.12|443.32|446.12|443.32|0
1650335810000|2022-04-19 02:36:50|445.91|443.11|445.91|443.11|445.91|443.11|445.7|442.9|0
1650335840000|2022-04-19 02:37:20|446.11|443.31|446.11|443.31|446.11|443.31|446.11|443.31|0
1650335850000|2022-04-19 02:37:30|446.21|443.41|446.32|443.52|446.32|443.52|446.21|443.41|0
1650335860000|2022-04-19 02:37:40|446.11|443.31|446.32|443.52|446.32|443.52|446.11|443.31|0
1650335870000|2022-04-19 02:37:50|446.11|443.31|446.11|443.31|446.32|443.52|446.11|443.31|0
1650335880000|2022-04-19 02:38:00|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1650335890000|2022-04-19 02:38:10|446.42|443.62|446.53|443.73|446.53|443.73|446.42|443.62|0
1650335900000|2022-04-19 02:38:20|446.42|443.62|446.53|443.73|446.53|443.73|446.32|443.52|0
1650335910000|2022-04-19 02:38:30|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1650335920000|2022-04-19 02:38:40|446.32|443.52|446.53|443.73|446.53|443.73|446.32|443.52|0
1650335930000|2022-04-19 02:38:50|446.73|443.93|446.73|443.93|446.73|443.93|446.52|443.72|0
1650335940000|2022-04-19 02:39:00|446.83|444.03|446.94|444.14|446.94|444.14|446.83|444.03|0
1650335950000|2022-04-19 02:39:10|446.83|444.03|446.73|443.93|446.83|444.03|446.73|443.93|0
1650335960000|2022-04-19 02:39:20|447.14|444.34|447.55|444.75|447.55|444.75|447.14|444.34|0
1650335970000|2022-04-19 02:39:30|447.24|444.44|447.35|444.55|447.35|444.55|447.24|444.44|0
1650335980000|2022-04-19 02:39:40|447.55|444.75|447.35|444.55|447.55|444.75|447.35|444.55|0
1650335990000|2022-04-19 02:39:50|447.55|444.75|447.35|444.55|447.55|444.75|447.35|444.55|0
1650336040000|2022-04-19 02:40:40|447.14|444.34|447.14|444.34|447.14|444.34|447.14|444.34|0
1650336050000|2022-04-19 02:40:50|446.94|444.14|446.94|444.14|446.94|444.14|446.94|444.14|0
1650336060000|2022-04-19 02:41:00|446.73|443.93|446.52|443.72|446.73|443.93|446.52|443.72|0
1650336070000|2022-04-19 02:41:10|446.73|443.93|446.73|443.93|446.73|443.93|446.73|443.93|0
1650336090000|2022-04-19 02:41:30|446.93|444.13|447.14|444.34|447.14|444.34|446.93|444.13|0
1650336100000|2022-04-19 02:41:40|447.03|444.23|447.03|444.23|447.14|444.34|447.03|444.23|0
1650336110000|2022-04-19 02:41:50|447.14|444.34|447.03|444.23|447.14|444.34|446.93|444.13|0
1650336120000|2022-04-19 02:42:00|446.93|444.13|447.03|444.23|447.14|444.34|446.93|444.13|0
1650336130000|2022-04-19 02:42:10|446.93|444.13|446.83|444.03|446.93|444.13|446.83|444.03|0
1650336140000|2022-04-19 02:42:20|446.73|443.93|446.93|444.13|446.93|444.13|446.73|443.93|0
1650336160000|2022-04-19 02:42:40|446.83|444.03|446.93|444.13|446.93|444.13|446.83|444.03|0
1650336170000|2022-04-19 02:42:50|446.73|443.93|446.73|443.93|446.73|443.93|446.73|443.93|0
1650336180000|2022-04-19 02:43:00|446.83|444.03|446.83|444.03|446.93|444.13|446.83|444.03|0
1650336190000|2022-04-19 02:43:10|446.93|444.13|446.73|443.93|446.93|444.13|446.73|443.93|0
1650336220000|2022-04-19 02:43:40|446.93|444.13|446.73|443.93|446.93|444.13|446.73|443.93|0
1650336240000|2022-04-19 02:44:00|446.83|444.03|446.73|443.93|446.83|444.03|446.73|443.93|0
1650336250000|2022-04-19 02:44:10|446.93|444.13|446.93|444.13|446.93|444.13|446.93|444.13|0
1650336260000|2022-04-19 02:44:20|446.83|444.03|446.83|444.03|446.83|444.03|446.83|444.03|0
1650336270000|2022-04-19 02:44:30|446.73|443.93|446.73|443.93|446.73|443.93|446.73|443.93|0
1650336280000|2022-04-19 02:44:40|446.93|444.13|447.14|444.34|447.14|444.34|446.93|444.13|0
1650336300000|2022-04-19 02:45:00|446.93|444.13|447.14|444.34|447.14|444.34|446.93|444.13|0
1650336320000|2022-04-19 02:45:20|447.24|444.44|447.34|444.54|447.34|444.54|447.24|444.44|0
1650336330000|2022-04-19 02:45:30|447.24|444.44|447.14|444.34|447.24|444.44|447.14|444.34|0
1650336350000|2022-04-19 02:45:50|447.34|444.54|447.55|444.75|447.55|444.75|447.34|444.54|0
1650336360000|2022-04-19 02:46:00|447.96|445.16|447.75|444.95|447.96|445.16|447.75|444.95|0
1650336370000|2022-04-19 02:46:10|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1650336380000|2022-04-19 02:46:20|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1650336390000|2022-04-19 02:46:30|447.55|444.75|447.55|444.75|447.55|444.75|447.34|444.54|0
1650336410000|2022-04-19 02:46:50|447.44|444.64|447.34|444.54|447.44|444.64|447.34|444.54|0
1650336420000|2022-04-19 02:47:00|447.14|444.34|447.34|444.54|447.34|444.54|447.14|444.34|0
1650336440000|2022-04-19 02:47:20|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1650336450000|2022-04-19 02:47:30|447.34|444.54|447.55|444.75|447.55|444.75|447.34|444.54|0
1650336460000|2022-04-19 02:47:40|447.34|444.54|447.44|444.64|447.44|444.64|447.34|444.54|0
1650336470000|2022-04-19 02:47:50|447.34|444.54|447.34|444.54|447.44|444.64|447.34|444.54|0
1650336480000|2022-04-19 02:48:00|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1650336490000|2022-04-19 02:48:10|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1650336500000|2022-04-19 02:48:20|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1650336510000|2022-04-19 02:48:30|447.65|444.85|447.75|444.95|447.75|444.95|447.65|444.85|0
1650336520000|2022-04-19 02:48:40|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1650336530000|2022-04-19 02:48:50|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1650336550000|2022-04-19 02:49:10|447.55|444.75|447.34|444.54|447.55|444.75|447.34|444.54|0
1650336560000|2022-04-19 02:49:20|447.44|444.64|447.34|444.54|447.55|444.75|447.34|444.54|0
1650336580000|2022-04-19 02:49:40|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1650336590000|2022-04-19 02:49:50|447.23|444.43|447.34|444.54|447.34|444.54|447.23|444.43|0
1650336600000|2022-04-19 02:50:00|447.44|444.64|447.44|444.64|447.44|444.64|447.44|444.64|0
1650336610000|2022-04-19 02:50:10|447.34|444.54|447.55|444.75|447.55|444.75|447.34|444.54|0
1650336620000|2022-04-19 02:50:20|447.75|444.95|447.75|444.95|447.75|444.95|447.75|444.95|0
1650336630000|2022-04-19 02:50:30|447.64|444.84|447.75|444.95|447.75|444.95|447.64|444.84|0
1650336650000|2022-04-19 02:50:50|447.55|444.75|447.55|444.75|447.55|444.75|447.55|444.75|0
1650336660000|2022-04-19 02:51:00|447.13|444.33|447.13|444.33|447.23|444.43|447.13|444.33|0
1650336680000|2022-04-19 02:51:20|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1650336690000|2022-04-19 02:51:30|447.13|444.33|447.34|444.54|447.34|444.54|447.13|444.33|0
1650336700000|2022-04-19 02:51:40|447.23|444.43|447.23|444.43|447.23|444.43|447.23|444.43|0
1650336710000|2022-04-19 02:51:50|447.34|444.54|447.34|444.54|447.34|444.54|447.23|444.43|0
1650336720000|2022-04-19 02:52:00|447.23|444.43|447.54|444.74|447.54|444.74|447.23|444.43|0
1650336730000|2022-04-19 02:52:10|447.44|444.64|447.54|444.74|447.54|444.74|447.44|444.64|0
1650336740000|2022-04-19 02:52:20|447.75|444.95|447.75|444.95|447.75|444.95|447.54|444.74|0
1650336750000|2022-04-19 02:52:30|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1650336760000|2022-04-19 02:52:40|447.54|444.74|447.54|444.74|447.75|444.95|447.54|444.74|0
1650336770000|2022-04-19 02:52:50|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1650336780000|2022-04-19 02:53:00|447.44|444.64|447.54|444.74|447.54|444.74|447.34|444.54|0
1650336800000|2022-04-19 02:53:20|447.75|444.95|447.75|444.95|447.75|444.95|447.75|444.95|0
1650336810000|2022-04-19 02:53:30|447.54|444.74|447.75|444.95|447.75|444.95|447.54|444.74|0
1650336850000|2022-04-19 02:54:10|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1650336860000|2022-04-19 02:54:20|447.75|444.95|447.95|445.15|447.95|445.15|447.75|444.95|0
1650336870000|2022-04-19 02:54:30|448.05|445.25|447.95|445.15|448.05|445.25|447.95|445.15|0
1650336880000|2022-04-19 02:54:40|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1650336890000|2022-04-19 02:54:50|447.95|445.15|447.95|445.15|447.95|445.15|447.95|445.15|0
1650336900000|2022-04-19 02:55:00|447.75|444.95|447.75|444.95|447.75|444.95|447.75|444.95|0
1650336910000|2022-04-19 02:55:10|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1650336930000|2022-04-19 02:55:30|447.75|444.95|447.75|444.95|447.75|444.95|447.75|444.95|0
1650336970000|2022-04-19 02:56:10|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1650336990000|2022-04-19 02:56:30|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1650337000000|2022-04-19 02:56:40|447.54|444.74|447.75|444.95|447.75|444.95|447.54|444.74|0
1650337020000|2022-04-19 02:57:00|447.13|444.33|446.92|444.12|447.13|444.33|446.72|443.92|0
1650337030000|2022-04-19 02:57:10|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1650337040000|2022-04-19 02:57:20|446.92|444.12|446.72|443.92|446.92|444.12|446.72|443.92|0
1650337060000|2022-04-19 02:57:40|446.92|444.12|446.92|444.12|446.92|444.12|446.92|444.12|0
1650337070000|2022-04-19 02:57:50|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1650337090000|2022-04-19 02:58:10|446.82|444.02|447.02|444.22|447.13|444.33|446.82|444.02|0
1650337100000|2022-04-19 02:58:20|446.92|444.12|446.92|444.12|446.92|444.12|446.92|444.12|0
1650337120000|2022-04-19 02:58:40|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1650337160000|2022-04-19 02:59:20|447.33|444.53|447.43|444.63|447.43|444.63|447.33|444.53|0
1650337170000|2022-04-19 02:59:30|447.33|444.53|447.13|444.33|447.33|444.53|447.13|444.33|0
1650337190000|2022-04-19 02:59:50|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1650337200000|2022-04-19 03:00:00|447.43|444.63|447.54|444.74|447.54|444.74|447.43|444.63|0
1650337210000|2022-04-19 03:00:10|447.64|444.84|447.74|444.94|447.74|444.94|447.64|444.84|0
1650337220000|2022-04-19 03:00:20|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1650337230000|2022-04-19 03:00:30|447.33|444.53|447.54|444.74|447.54|444.74|447.33|444.53|0
1650337260000|2022-04-19 03:01:00|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1650337270000|2022-04-19 03:01:10|447.54|444.74|447.33|444.53|447.54|444.74|447.33|444.53|0
1650337280000|2022-04-19 03:01:20|447.43|444.63|447.33|444.53|447.43|444.63|447.33|444.53|0
1650337300000|2022-04-19 03:01:40|447.54|444.74|447.54|444.74|447.54|444.74|447.43|444.63|0
1650337320000|2022-04-19 03:02:00|447.74|444.94|447.54|444.74|447.74|444.94|447.54|444.74|0
1650337340000|2022-04-19 03:02:20|447.33|444.53|447.13|444.33|447.33|444.53|447.13|444.33|0
1650337350000|2022-04-19 03:02:30|447.22|444.42|447.13|444.33|447.22|444.42|447.13|444.33|0
1650337360000|2022-04-19 03:02:40|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1650337370000|2022-04-19 03:02:50|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1650337380000|2022-04-19 03:03:00|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1650337400000|2022-04-19 03:03:20|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1650337410000|2022-04-19 03:03:30|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1650337430000|2022-04-19 03:03:50|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1650337450000|2022-04-19 03:04:10|447.54|444.74|447.74|444.94|447.74|444.94|447.54|444.74|0
1650337470000|2022-04-19 03:04:30|447.95|445.15|447.74|444.94|447.95|445.15|447.74|444.94|0
1650337480000|2022-04-19 03:04:40|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1650337490000|2022-04-19 03:04:50|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1650337500000|2022-04-19 03:05:00|447.63|444.83|447.54|444.74|447.63|444.83|447.54|444.74|0
1650337510000|2022-04-19 03:05:10|447.63|444.83|447.33|444.53|447.63|444.83|447.33|444.53|0
1650337520000|2022-04-19 03:05:20|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1650337540000|2022-04-19 03:05:40|447.74|444.94|447.53|444.73|447.74|444.94|447.53|444.73|0
1650337550000|2022-04-19 03:05:50|447.63|444.83|447.63|444.83|447.63|444.83|447.63|444.83|0
1650337560000|2022-04-19 03:06:00|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1650337590000|2022-04-19 03:06:30|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1650337600000|2022-04-19 03:06:40|447.63|444.83|447.63|444.83|447.63|444.83|447.63|444.83|0
1650337610000|2022-04-19 03:06:50|447.53|444.73|447.74|444.94|447.74|444.94|447.53|444.73|0
1650337620000|2022-04-19 03:07:00|447.53|444.73|447.53|444.73|447.74|444.94|447.53|444.73|0
1650337630000|2022-04-19 03:07:10|447.43|444.63|447.53|444.73|447.53|444.73|447.43|444.63|0
1650337650000|2022-04-19 03:07:30|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1650337670000|2022-04-19 03:07:50|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1650337690000|2022-04-19 03:08:10|447.33|444.53|447.33|444.53|447.43|444.63|447.33|444.53|0
1650337720000|2022-04-19 03:08:40|447.22|444.42|447.33|444.53|447.53|444.73|447.22|444.42|0
1650337740000|2022-04-19 03:09:00|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1650337770000|2022-04-19 03:09:30|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1650337780000|2022-04-19 03:09:40|447.94|445.14|447.74|444.94|447.94|445.14|447.74|444.94|0
1650337800000|2022-04-19 03:10:00|447.94|445.14|447.94|445.14|447.94|445.14|447.94|445.14|0
1650337820000|2022-04-19 03:10:20|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1650337830000|2022-04-19 03:10:30|447.53|444.73|447.74|444.94|447.74|444.94|447.53|444.73|0
1650337840000|2022-04-19 03:10:40|447.94|445.14|447.94|445.14|447.94|445.14|447.94|445.14|0
1650337850000|2022-04-19 03:10:50|448.15|445.35|448.15|445.35|448.15|445.35|448.15|445.35|0
1650337860000|2022-04-19 03:11:00|448.04|445.24|448.15|445.35|448.15|445.35|448.04|445.24|0
1650337890000|2022-04-19 03:11:30|447.94|445.14|448.15|445.35|448.15|445.35|447.94|445.14|0
1650337900000|2022-04-19 03:11:40|447.94|445.14|447.94|445.14|447.94|445.14|447.94|445.14|0
1650337910000|2022-04-19 03:11:50|448.15|445.35|448.15|445.35|448.15|445.35|448.15|445.35|0
1650337930000|2022-04-19 03:12:10|447.94|445.14|448.15|445.35|448.15|445.35|447.94|445.14|0
1650337940000|2022-04-19 03:12:20|448.35|445.55|448.35|445.55|448.35|445.55|448.15|445.35|0
1650337960000|2022-04-19 03:12:40|448.77|445.97|448.77|445.97|448.77|445.97|448.77|445.97|0
1650337970000|2022-04-19 03:12:50|448.97|446.17|448.77|445.97|448.97|446.17|448.77|445.97|0
1650337980000|2022-04-19 03:13:00|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1650338010000|2022-04-19 03:13:30|449.18|446.38|448.97|446.17|449.18|446.38|448.97|446.17|0
1650338030000|2022-04-19 03:13:50|449.07|446.27|448.97|446.17|449.18|446.38|448.97|446.17|0
1650338040000|2022-04-19 03:14:00|448.76|445.96|449.18|446.38|449.18|446.38|448.76|445.96|0
1650338060000|2022-04-19 03:14:20|449.38|446.58|449.38|446.58|449.38|446.58|449.38|446.58|0
1650338070000|2022-04-19 03:14:30|449.18|446.38|449.18|446.38|449.38|446.58|449.18|446.38|0
1650338080000|2022-04-19 03:14:40|449.38|446.58|449.38|446.58|449.38|446.58|449.38|446.58|0
1650338090000|2022-04-19 03:14:50|449.59|446.79|449.18|446.38|449.59|446.79|449.18|446.38|0
1650338100000|2022-04-19 03:15:00|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1650338120000|2022-04-19 03:15:20|449.18|446.38|449.59|446.79|449.59|446.79|449.18|446.38|0
1650338130000|2022-04-19 03:15:30|449.38|446.58|449.38|446.58|449.38|446.58|449.38|446.58|0
1650338140000|2022-04-19 03:15:40|449.59|446.79|449.59|446.79|449.59|446.79|449.59|446.79|0
1650338150000|2022-04-19 03:15:50|449.38|446.58|449.38|446.58|449.38|446.58|449.38|446.58|0
1650338160000|2022-04-19 03:16:00|449.48|446.68|449.38|446.58|449.48|446.68|449.38|446.58|0
1650338170000|2022-04-19 03:16:10|449.18|446.38|449.48|446.68|449.48|446.68|449.18|446.38|0
1650338180000|2022-04-19 03:16:20|449.59|446.79|449.59|446.79|449.59|446.79|449.59|446.79|0
1650338220000|2022-04-19 03:17:00|449.79|446.99|450|447.2|450|447.2|449.79|446.99|0
1650338230000|2022-04-19 03:17:10|449.79|446.99|449.79|446.99|449.79|446.99|449.79|446.99|0
1650338240000|2022-04-19 03:17:20|450|447.2|449.79|446.99|450|447.2|449.79|446.99|0
1650338250000|2022-04-19 03:17:30|449.89|447.09|449.79|446.99|449.89|447.09|449.79|446.99|0
1650338260000|2022-04-19 03:17:40|450|447.2|449.79|446.99|450|447.2|449.79|446.99|0
1650338270000|2022-04-19 03:17:50|450|447.2|450|447.2|450|447.2|450|447.2|0
1650338290000|2022-04-19 03:18:10|449.79|446.99|449.79|446.99|449.79|446.99|449.79|446.99|0
1650338300000|2022-04-19 03:18:20|449.89|447.09|449.79|446.99|450|447.2|449.79|446.99|0
1650338330000|2022-04-19 03:18:50|450|447.2|449.79|446.99|450|447.2|449.79|446.99|0
1650338340000|2022-04-19 03:19:00|450|447.2|450|447.2|450|447.2|450|447.2|0
1650338350000|2022-04-19 03:19:10|449.79|446.99|449.79|446.99|449.79|446.99|449.79|446.99|0
1650338370000|2022-04-19 03:19:30|450|447.2|450|447.2|450|447.2|450|447.2|0
1650338380000|2022-04-19 03:19:40|450.2|447.4|450.2|447.4|450.2|447.4|450.2|447.4|0
1650338400000|2022-04-19 03:20:00|450.41|447.61|450.41|447.61|450.62|447.82|450.41|447.61|0
1650338410000|2022-04-19 03:20:10|450.2|447.4|450.41|447.61|450.41|447.61|450.2|447.4|0
1650338440000|2022-04-19 03:20:40|450.62|447.82|450.41|447.61|450.62|447.82|450.41|447.61|0
1650338450000|2022-04-19 03:20:50|450.62|447.82|450.82|448.02|450.82|448.02|450.62|447.82|0
1650338460000|2022-04-19 03:21:00|450.62|447.82|450.62|447.82|450.62|447.82|450.62|447.82|0
1650338470000|2022-04-19 03:21:10|450.82|448.02|450.82|448.02|450.82|448.02|450.82|448.02|0
1650338490000|2022-04-19 03:21:30|450.62|447.82|450.62|447.82|450.62|447.82|450.62|447.82|0
1650338500000|2022-04-19 03:21:40|450.82|448.02|451.03|448.23|451.03|448.23|450.82|448.02|0
1650338510000|2022-04-19 03:21:50|452.06|449.26|452.06|449.26|452.06|449.26|451.86|449.06|0
1650338520000|2022-04-19 03:22:00|452.27|449.47|452.47|449.67|452.48|449.68|452.27|449.47|0
1650338530000|2022-04-19 03:22:10|452.06|449.26|451.85|449.05|452.06|449.26|451.85|449.05|0
1650338540000|2022-04-19 03:22:20|452.06|449.26|452.06|449.26|452.27|449.47|452.06|449.26|0
1650338550000|2022-04-19 03:22:30|452.27|449.47|452.27|449.47|452.27|449.47|452.27|449.47|0
1650338560000|2022-04-19 03:22:40|452.68|449.88|452.78|449.98|452.78|449.98|452.68|449.88|0
1650338570000|2022-04-19 03:22:50|452.89|450.09|453.3|450.5|453.3|450.5|452.89|450.09|0
1650338580000|2022-04-19 03:23:00|453.4|450.6|453.51|450.71|453.51|450.71|453.3|450.5|0
1650338590000|2022-04-19 03:23:10|453.4|450.6|453.3|450.5|453.51|450.71|453.3|450.5|0
1650338600000|2022-04-19 03:23:20|453.51|450.71|453.09|450.29|453.51|450.71|453.09|450.29|0
1650338610000|2022-04-19 03:23:30|453.51|450.71|453.51|450.71|453.51|450.71|453.51|450.71|0
1650338620000|2022-04-19 03:23:40|453.71|450.91|453.51|450.71|453.71|450.91|453.51|450.71|0
1650338630000|2022-04-19 03:23:50|453.3|450.5|453.4|450.6|453.51|450.71|453.3|450.5|0
1650338640000|2022-04-19 03:24:00|453.3|450.5|453.09|450.29|453.3|450.5|453.09|450.29|0
1650338650000|2022-04-19 03:24:10|452.89|450.09|452.89|450.09|452.89|450.09|452.89|450.09|0
1650338670000|2022-04-19 03:24:30|453.09|450.29|453.3|450.5|453.3|450.5|453.09|450.29|0
1650338680000|2022-04-19 03:24:40|453.09|450.29|453.09|450.29|453.3|450.5|453.09|450.29|0
1650338690000|2022-04-19 03:24:50|453.3|450.5|453.3|450.5|453.3|450.5|453.3|450.5|0
1650338700000|2022-04-19 03:25:00|453.51|450.71|453.3|450.5|453.51|450.71|453.3|450.5|0
1650338710000|2022-04-19 03:25:10|453.09|450.29|453.09|450.29|453.19|450.39|453.09|450.29|0
1650338720000|2022-04-19 03:25:20|452.89|450.09|452.78|449.98|452.89|450.09|452.78|449.98|0
1650338730000|2022-04-19 03:25:30|452.89|450.09|452.89|450.09|452.89|450.09|452.89|450.09|0
1650338760000|2022-04-19 03:26:00|452.78|449.98|452.89|450.09|452.89|450.09|452.78|449.98|0
1650338770000|2022-04-19 03:26:10|452.78|449.98|452.78|449.98|452.89|450.09|452.78|449.98|0
1650338780000|2022-04-19 03:26:20|452.68|449.88|453.09|450.29|453.09|450.29|452.68|449.88|0
1650338800000|2022-04-19 03:26:40|453.3|450.5|453.51|450.71|453.51|450.71|453.3|450.5|0
1650338810000|2022-04-19 03:26:50|453.3|450.5|453.3|450.5|453.3|450.5|453.3|450.5|0
1650338830000|2022-04-19 03:27:10|453.51|450.71|453.51|450.71|453.51|450.71|453.51|450.71|0
1650338860000|2022-04-19 03:27:40|453.3|450.5|453.3|450.5|453.3|450.5|453.3|450.5|0
1650338870000|2022-04-19 03:27:50|453.5|450.7|453.3|450.5|453.5|450.7|453.3|450.5|0
1650338880000|2022-04-19 03:28:00|453.5|450.7|453.3|450.5|453.5|450.7|453.3|450.5|0
1650338910000|2022-04-19 03:28:30|453.4|450.6|453.4|450.6|453.4|450.6|453.3|450.5|0
1650338920000|2022-04-19 03:28:40|453.5|450.7|453.3|450.5|453.5|450.7|453.3|450.5|0
1650338970000|2022-04-19 03:29:30|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1650339000000|2022-04-19 03:30:00|453.92|451.12|453.92|451.12|453.92|451.12|453.92|451.12|0
1650339010000|2022-04-19 03:30:10|453.71|450.91|453.71|450.91|453.71|450.91|453.5|450.7|0
1650339020000|2022-04-19 03:30:20|453.81|451.01|454.12|451.32|454.12|451.32|453.81|451.01|0
1650339030000|2022-04-19 03:30:30|453.92|451.12|453.92|451.12|453.92|451.12|453.92|451.12|0
1650339050000|2022-04-19 03:30:50|453.71|450.91|453.92|451.12|453.92|451.12|453.71|450.91|0
1650339060000|2022-04-19 03:31:00|453.71|450.91|453.92|451.12|453.92|451.12|453.71|450.91|0
1650339070000|2022-04-19 03:31:10|453.71|450.91|453.5|450.7|453.71|450.91|453.5|450.7|0
1650339080000|2022-04-19 03:31:20|453.71|450.91|453.92|451.12|453.92|451.12|453.71|450.91|0
1650339090000|2022-04-19 03:31:30|453.81|451.01|453.81|451.01|453.81|451.01|453.81|451.01|0
1650339100000|2022-04-19 03:31:40|453.92|451.12|453.92|451.12|453.92|451.12|453.92|451.12|0
1650339110000|2022-04-19 03:31:50|454.12|451.32|453.92|451.12|454.12|451.32|453.92|451.12|0
1650339120000|2022-04-19 03:32:00|453.71|450.91|453.5|450.7|453.71|450.91|453.5|450.7|0
1650339130000|2022-04-19 03:32:10|453.71|450.91|453.92|451.12|453.92|451.12|453.71|450.91|0
1650339140000|2022-04-19 03:32:20|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1650339150000|2022-04-19 03:32:30|453.92|451.12|453.92|451.12|453.92|451.12|453.71|450.91|0
1650339160000|2022-04-19 03:32:40|454.12|451.32|454.12|451.32|454.12|451.32|453.92|451.12|0
1650339170000|2022-04-19 03:32:50|454.33|451.53|454.12|451.32|454.33|451.53|454.12|451.32|0
1650339190000|2022-04-19 03:33:10|454.22|451.42|454.12|451.32|454.22|451.42|454.12|451.32|0
1650339200000|2022-04-19 03:33:20|454.33|451.53|454.33|451.53|454.33|451.53|454.33|451.53|0
1650339210000|2022-04-19 03:33:30|454.12|451.32|454.33|451.53|454.33|451.53|454.12|451.32|0
1650339220000|2022-04-19 03:33:40|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1650339230000|2022-04-19 03:33:50|454.33|451.53|454.12|451.32|454.33|451.53|454.12|451.32|0
1650339240000|2022-04-19 03:34:00|454.33|451.53|454.54|451.74|454.54|451.74|454.33|451.53|0
1650339250000|2022-04-19 03:34:10|454.63|451.83|454.54|451.74|454.63|451.83|454.54|451.74|0
1650339260000|2022-04-19 03:34:20|454.33|451.53|454.33|451.53|454.33|451.53|454.12|451.32|0
1650339270000|2022-04-19 03:34:30|454.54|451.74|454.33|451.53|454.54|451.74|454.33|451.53|0
1650339280000|2022-04-19 03:34:40|454.12|451.32|453.91|451.11|454.12|451.32|453.91|451.11|0
1650339290000|2022-04-19 03:34:50|453.71|450.91|453.71|450.91|453.91|451.11|453.71|450.91|0
1650339300000|2022-04-19 03:35:00|453.91|451.11|453.91|451.11|453.91|451.11|453.71|450.91|0
1650339330000|2022-04-19 03:35:30|454.12|451.32|453.91|451.11|454.12|451.32|453.91|451.11|0
1650339340000|2022-04-19 03:35:40|454.12|451.32|454.12|451.32|454.22|451.42|454.12|451.32|0
1650339360000|2022-04-19 03:36:00|454.01|451.21|453.71|450.91|454.12|451.32|453.71|450.91|0
1650339370000|2022-04-19 03:36:10|453.91|451.11|453.5|450.7|453.91|451.11|453.5|450.7|0
1650339380000|2022-04-19 03:36:20|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1650339400000|2022-04-19 03:36:40|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1650339410000|2022-04-19 03:36:50|453.6|450.8|453.5|450.7|453.6|450.8|453.5|450.7|0
1650339420000|2022-04-19 03:37:00|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1650339430000|2022-04-19 03:37:10|453.91|451.11|453.71|450.91|453.91|451.11|453.71|450.91|0
1650339440000|2022-04-19 03:37:20|453.6|450.8|453.71|450.91|453.71|450.91|453.6|450.8|0
1650339450000|2022-04-19 03:37:30|453.8|451|453.7|450.9|453.91|451.11|453.7|450.9|0
1650339480000|2022-04-19 03:38:00|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1650339490000|2022-04-19 03:38:10|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1650339500000|2022-04-19 03:38:20|454.22|451.42|454.12|451.32|454.22|451.42|454.12|451.32|0
1650339520000|2022-04-19 03:38:40|454.33|451.53|454.12|451.32|454.33|451.53|454.12|451.32|0
1650339540000|2022-04-19 03:39:00|454.01|451.21|454.12|451.32|454.12|451.32|454.01|451.21|0
1650339550000|2022-04-19 03:39:10|454.01|451.21|453.91|451.11|454.01|451.21|453.91|451.11|0
1650339570000|2022-04-19 03:39:30|453.7|450.9|453.8|451|453.8|451|453.7|450.9|0
1650339580000|2022-04-19 03:39:40|453.91|451.11|453.91|451.11|453.91|451.11|453.7|450.9|0
1650339590000|2022-04-19 03:39:50|453.8|451|453.91|451.11|453.91|451.11|453.8|451|0
1650339600000|2022-04-19 03:40:00|453.8|451|453.91|451.11|453.91|451.11|453.7|450.9|0
1650339610000|2022-04-19 03:40:10|453.7|450.9|453.7|450.9|453.7|450.9|453.7|450.9|0
1650339640000|2022-04-19 03:40:40|453.91|451.11|453.91|451.11|454.12|451.32|453.91|451.11|0
1650339650000|2022-04-19 03:40:50|453.8|451|453.91|451.11|453.91|451.11|453.7|450.9|0
1650339660000|2022-04-19 03:41:00|453.8|451|453.7|450.9|453.8|451|453.7|450.9|0
1650339670000|2022-04-19 03:41:10|453.59|450.79|453.91|451.11|453.91|451.11|453.59|450.79|0
1650339680000|2022-04-19 03:41:20|454.01|451.21|454.01|451.21|454.12|451.32|454.01|451.21|0
1650339690000|2022-04-19 03:41:30|453.7|450.9|453.5|450.7|453.7|450.9|453.5|450.7|0
1650339700000|2022-04-19 03:41:40|453.7|450.9|453.7|450.9|453.7|450.9|453.7|450.9|0
1650339710000|2022-04-19 03:41:50|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1650339720000|2022-04-19 03:42:00|453.59|450.79|453.7|450.9|453.7|450.9|453.59|450.79|0
1650339730000|2022-04-19 03:42:10|453.59|450.79|453.7|450.9|453.7|450.9|453.59|450.79|0
1650339740000|2022-04-19 03:42:20|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1650339750000|2022-04-19 03:42:30|454.12|451.32|453.91|451.11|454.12|451.32|453.91|451.11|0
1650339760000|2022-04-19 03:42:40|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1650339780000|2022-04-19 03:43:00|454.32|451.52|454.11|451.31|454.32|451.52|454.11|451.31|0
1650339790000|2022-04-19 03:43:10|454.32|451.52|454.32|451.52|454.32|451.52|454.32|451.52|0
1650339800000|2022-04-19 03:43:20|454.11|451.31|454.11|451.31|454.32|451.52|454.11|451.31|0
1650339810000|2022-04-19 03:43:30|454.32|451.52|454.11|451.31|454.32|451.52|454.11|451.31|0
1650339820000|2022-04-19 03:43:40|454.21|451.41|454.11|451.31|454.32|451.52|454.11|451.31|0
1650339830000|2022-04-19 03:43:50|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1650339840000|2022-04-19 03:44:00|453.8|451|453.91|451.11|453.91|451.11|453.8|451|0
1650339860000|2022-04-19 03:44:20|453.8|451|453.7|450.9|453.8|451|453.7|450.9|0
1650339900000|2022-04-19 03:45:00|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1650339910000|2022-04-19 03:45:10|453.29|450.49|451.63|448.83|453.39|450.59|451.63|448.83|0
1650339920000|2022-04-19 03:45:20|451.22|448.42|452.04|449.24|452.04|449.24|451.22|448.42|0
1650339930000|2022-04-19 03:45:30|451.84|449.04|451.22|448.42|451.84|449.04|451.22|448.42|0
1650339940000|2022-04-19 03:45:40|451.42|448.62|451.32|448.52|451.42|448.62|451.32|448.52|0
1650339950000|2022-04-19 03:45:50|451.22|448.42|451.42|448.62|451.42|448.62|451.22|448.42|0
1650339960000|2022-04-19 03:46:00|451.52|448.72|451.42|448.62|451.63|448.83|451.42|448.62|0
1650339970000|2022-04-19 03:46:10|451.63|448.83|451.63|448.83|451.63|448.83|451.63|448.83|0
1650339980000|2022-04-19 03:46:20|451.52|448.72|451.63|448.83|451.63|448.83|451.42|448.62|0
1650339990000|2022-04-19 03:46:30|451.73|448.93|451.73|448.93|451.73|448.93|451.73|448.93|0
1650340000000|2022-04-19 03:46:40|451.63|448.83|451.84|449.04|451.84|449.04|451.63|448.83|0
1650340030000|2022-04-19 03:47:10|451.63|448.83|451.63|448.83|451.63|448.83|451.63|448.83|0
1650340040000|2022-04-19 03:47:20|451.42|448.62|451.42|448.62|451.42|448.62|451.42|448.62|0
1650340060000|2022-04-19 03:47:40|451.84|449.04|452.04|449.24|452.04|449.24|451.84|449.04|0
1650340080000|2022-04-19 03:48:00|451.84|449.04|452.04|449.24|452.04|449.24|451.84|449.04|0
1650340090000|2022-04-19 03:48:10|451.94|449.14|452.04|449.24|452.04|449.24|451.84|449.04|0
1650340100000|2022-04-19 03:48:20|452.25|449.45|452.25|449.45|452.46|449.66|452.25|449.45|0
1650340110000|2022-04-19 03:48:30|452.46|449.66|452.35|449.55|452.46|449.66|452.35|449.55|0
1650340120000|2022-04-19 03:48:40|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1650340140000|2022-04-19 03:49:00|452.66|449.86|452.66|449.86|452.76|449.96|452.66|449.86|0
1650340160000|2022-04-19 03:49:20|452.76|449.96|452.66|449.86|452.76|449.96|452.66|449.86|0
1650340170000|2022-04-19 03:49:30|452.76|449.96|452.66|449.86|452.76|449.96|452.66|449.86|0
1650340180000|2022-04-19 03:49:40|452.87|450.07|452.66|449.86|452.87|450.07|452.66|449.86|0
1650340190000|2022-04-19 03:49:50|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1650340200000|2022-04-19 03:50:00|452.35|449.55|452.45|449.65|452.45|449.65|452.35|449.55|0
1650340210000|2022-04-19 03:50:10|452.66|449.86|452.45|449.65|452.66|449.86|452.45|449.65|0
1650340220000|2022-04-19 03:50:20|452.55|449.75|452.66|449.86|452.66|449.86|452.55|449.75|0
1650340230000|2022-04-19 03:50:30|452.87|450.07|452.66|449.86|452.87|450.07|452.66|449.86|0
1650340240000|2022-04-19 03:50:40|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1650340250000|2022-04-19 03:50:50|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1650340260000|2022-04-19 03:51:00|452.87|450.07|452.66|449.86|452.87|450.07|452.66|449.86|0
1650340270000|2022-04-19 03:51:10|452.87|450.07|453.07|450.27|453.07|450.27|452.87|450.07|0
1650340280000|2022-04-19 03:51:20|452.87|450.07|452.87|450.07|453.07|450.27|452.87|450.07|0
1650340290000|2022-04-19 03:51:30|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1650340300000|2022-04-19 03:51:40|452.87|450.07|453.07|450.27|453.07|450.27|452.87|450.07|0
1650340320000|2022-04-19 03:52:00|452.87|450.07|452.87|450.07|452.87|450.07|452.87|450.07|0
1650340330000|2022-04-19 03:52:10|452.66|449.86|452.45|449.65|452.66|449.86|452.45|449.65|0
1650340340000|2022-04-19 03:52:20|452.25|449.45|452.45|449.65|452.45|449.65|452.25|449.45|0
1650340370000|2022-04-19 03:52:50|452.35|449.55|452.45|449.65|452.45|449.65|452.35|449.55|0
1650340390000|2022-04-19 03:53:10|452.25|449.45|452.25|449.45|452.25|449.45|452.25|449.45|0
1650340400000|2022-04-19 03:53:20|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1650340410000|2022-04-19 03:53:30|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1650340420000|2022-04-19 03:53:40|452.45|449.65|452.66|449.86|452.66|449.86|452.45|449.65|0
1650340430000|2022-04-19 03:53:50|452.55|449.75|452.45|449.65|452.55|449.75|452.45|449.65|0
1650340450000|2022-04-19 03:54:10|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1650340460000|2022-04-19 03:54:20|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1650340500000|2022-04-19 03:55:00|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340510000|2022-04-19 03:55:10|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1650340530000|2022-04-19 03:55:30|452.24|449.44|452.34|449.54|452.34|449.54|452.24|449.44|0
1650340540000|2022-04-19 03:55:40|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340560000|2022-04-19 03:56:00|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1650340570000|2022-04-19 03:56:10|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340600000|2022-04-19 03:56:40|452.45|449.65|452.66|449.86|452.66|449.86|452.45|449.65|0
1650340610000|2022-04-19 03:56:50|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1650340620000|2022-04-19 03:57:00|452.24|449.44|452.45|449.65|452.45|449.65|452.24|449.44|0
1650340630000|2022-04-19 03:57:10|452.34|449.54|452.45|449.65|452.45|449.65|452.34|449.54|0
1650340640000|2022-04-19 03:57:20|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340650000|2022-04-19 03:57:30|452.34|449.54|452.45|449.65|452.45|449.65|452.34|449.54|0
1650340660000|2022-04-19 03:57:40|452.24|449.44|452.04|449.24|452.24|449.44|452.04|449.24|0
1650340670000|2022-04-19 03:57:50|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340680000|2022-04-19 03:58:00|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1650340690000|2022-04-19 03:58:10|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340700000|2022-04-19 03:58:20|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1650340740000|2022-04-19 03:59:00|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340760000|2022-04-19 03:59:20|452.03|449.23|452.03|449.23|452.03|449.23|452.03|449.23|0
1650340770000|2022-04-19 03:59:30|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340800000|2022-04-19 04:00:00|452.45|449.65|452.45|449.65|452.65|449.85|452.45|449.65|0
1650340810000|2022-04-19 04:00:10|452.65|449.85|452.45|449.65|452.65|449.85|452.45|449.65|0
1650340830000|2022-04-19 04:00:30|452.55|449.75|452.55|449.75|452.55|449.75|452.55|449.75|0
1650340840000|2022-04-19 04:00:40|452.65|449.85|452.55|449.75|452.65|449.85|452.45|449.65|0
1650340850000|2022-04-19 04:00:50|452.45|449.65|452.24|449.44|452.45|449.65|452.24|449.44|0
1650340860000|2022-04-19 04:01:00|452.34|449.54|452.45|449.65|452.45|449.65|452.34|449.54|0
1650340870000|2022-04-19 04:01:10|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340880000|2022-04-19 04:01:20|452.03|449.23|452.24|449.44|452.24|449.44|452.03|449.23|0
1650340890000|2022-04-19 04:01:30|452.03|449.23|452.03|449.23|452.24|449.44|452.03|449.23|0
1650340900000|2022-04-19 04:01:40|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340910000|2022-04-19 04:01:50|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1650340920000|2022-04-19 04:02:00|452.24|449.44|452.45|449.65|452.45|449.65|452.24|449.44|0
1650340950000|2022-04-19 04:02:30|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650340980000|2022-04-19 04:03:00|452.03|449.23|452.03|449.23|452.03|449.23|452.03|449.23|0
1650341030000|2022-04-19 04:03:50|452.24|449.44|452.24|449.44|452.24|449.44|452.24|449.44|0
1650341040000|2022-04-19 04:04:00|452.03|449.23|452.03|449.23|452.03|449.23|452.03|449.23|0
1650341070000|2022-04-19 04:04:30|451.82|449.02|451.62|448.82|451.82|449.02|451.62|448.82|0
1650341080000|2022-04-19 04:04:40|451.41|448.61|451.2|448.4|451.41|448.61|451.2|448.4|0
1650341100000|2022-04-19 04:05:00|451.41|448.61|451.62|448.82|451.62|448.82|451.41|448.61|0
1650341110000|2022-04-19 04:05:10|451.82|449.02|451.62|448.82|451.82|449.02|451.62|448.82|0
1650341150000|2022-04-19 04:05:50|451.41|448.61|451.62|448.82|451.62|448.82|451.41|448.61|0
1650341190000|2022-04-19 04:06:30|451.41|448.61|451.41|448.61|451.41|448.61|451.41|448.61|0
1650341240000|2022-04-19 04:07:20|451.62|448.82|451.62|448.82|451.62|448.82|451.62|448.82|0
1650341250000|2022-04-19 04:07:30|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1650341260000|2022-04-19 04:07:40|451.62|448.82|451.62|448.82|451.62|448.82|451.62|448.82|0
1650341300000|2022-04-19 04:08:20|451.82|449.02|452.24|449.44|452.24|449.44|451.82|449.02|0
1650341310000|2022-04-19 04:08:30|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1650341320000|2022-04-19 04:08:40|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1650341330000|2022-04-19 04:08:50|452.33|449.53|452.33|449.53|452.33|449.53|452.33|449.53|0
1650341340000|2022-04-19 04:09:00|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1650341360000|2022-04-19 04:09:20|452.03|449.23|452.03|449.23|452.23|449.43|452.03|449.23|0
1650341370000|2022-04-19 04:09:30|451.82|449.02|451.61|448.81|451.82|449.02|451.61|448.81|0
1650341380000|2022-04-19 04:09:40|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1650341390000|2022-04-19 04:09:50|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650341400000|2022-04-19 04:10:00|451.82|449.02|451.82|449.02|452.03|449.23|451.82|449.02|0
1650341410000|2022-04-19 04:10:10|451.92|449.12|452.03|449.23|452.03|449.23|451.92|449.12|0
1650341420000|2022-04-19 04:10:20|451.92|449.12|451.92|449.12|452.03|449.23|451.92|449.12|0
1650341430000|2022-04-19 04:10:30|452.03|449.23|452.03|449.23|452.03|449.23|452.03|449.23|0
1650341440000|2022-04-19 04:10:40|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1650341460000|2022-04-19 04:11:00|452.03|449.23|451.82|449.02|452.03|449.23|451.82|449.02|0
1650341470000|2022-04-19 04:11:10|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650341480000|2022-04-19 04:11:20|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1650341520000|2022-04-19 04:12:00|452.03|449.23|451.61|448.81|452.03|449.23|451.61|448.81|0
1650341560000|2022-04-19 04:12:40|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1650341580000|2022-04-19 04:13:00|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650341610000|2022-04-19 04:13:30|451.82|449.02|451.61|448.81|451.82|449.02|451.61|448.81|0
1650341640000|2022-04-19 04:14:00|451.5|448.7|451.4|448.6|451.5|448.7|451.4|448.6|0
1650341660000|2022-04-19 04:14:20|451.3|448.5|451.4|448.6|451.4|448.6|451.3|448.5|0
1650341670000|2022-04-19 04:14:30|451.2|448.4|451.2|448.4|451.2|448.4|451.2|448.4|0
1650341690000|2022-04-19 04:14:50|450.99|448.19|451.2|448.4|451.2|448.4|450.99|448.19|0
1650341700000|2022-04-19 04:15:00|451.09|448.29|450.99|448.19|451.09|448.29|450.99|448.19|0
1650341720000|2022-04-19 04:15:20|450.78|447.98|450.78|447.98|450.78|447.98|450.78|447.98|0
1650341730000|2022-04-19 04:15:30|450.99|448.19|451.2|448.4|451.2|448.4|450.99|448.19|0
1650341750000|2022-04-19 04:15:50|451.61|448.81|451.4|448.6|451.61|448.81|451.4|448.6|0
1650341760000|2022-04-19 04:16:00|451.61|448.81|451.4|448.6|451.61|448.81|451.4|448.6|0
1650341780000|2022-04-19 04:16:20|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650341800000|2022-04-19 04:16:40|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1650341820000|2022-04-19 04:17:00|452.02|449.22|452.02|449.22|452.02|449.22|452.02|449.22|0
1650341830000|2022-04-19 04:17:10|451.82|449.02|451.4|448.6|451.82|449.02|451.4|448.6|0
1650341840000|2022-04-19 04:17:20|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650341850000|2022-04-19 04:17:30|451.4|448.6|451.4|448.6|451.4|448.6|451.4|448.6|0
1650341880000|2022-04-19 04:18:00|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650341900000|2022-04-19 04:18:20|451.5|448.7|451.5|448.7|451.5|448.7|451.5|448.7|0
1650341910000|2022-04-19 04:18:30|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650341960000|2022-04-19 04:19:20|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1650341970000|2022-04-19 04:19:30|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650341990000|2022-04-19 04:19:50|451.81|449.01|451.81|449.01|451.81|449.01|451.81|449.01|0
1650342000000|2022-04-19 04:20:00|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650342010000|2022-04-19 04:20:10|451.81|449.01|451.81|449.01|451.81|449.01|451.81|449.01|0
1650342030000|2022-04-19 04:20:30|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650342040000|2022-04-19 04:20:40|451.5|448.7|451.5|448.7|451.5|448.7|451.5|448.7|0
1650342050000|2022-04-19 04:20:50|451.4|448.6|451.4|448.6|451.4|448.6|451.4|448.6|0
1650342060000|2022-04-19 04:21:00|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650342090000|2022-04-19 04:21:30|451.4|448.6|451.4|448.6|451.4|448.6|451.4|448.6|0
1650342100000|2022-04-19 04:21:40|451.61|448.81|451.61|448.81|451.61|448.81|451.61|448.81|0
1650342120000|2022-04-19 04:22:00|451.4|448.6|451.4|448.6|451.4|448.6|451.4|448.6|0
1650342140000|2022-04-19 04:22:20|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1650342160000|2022-04-19 04:22:40|451.08|448.28|451.19|448.39|451.19|448.39|451.08|448.28|0
1650342200000|2022-04-19 04:23:20|451.4|448.6|451.4|448.6|451.4|448.6|451.4|448.6|0
1650342210000|2022-04-19 04:23:30|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1650342300000|2022-04-19 04:25:00|450.98|448.18|450.78|447.98|450.98|448.18|450.78|447.98|0
1650342310000|2022-04-19 04:25:10|450.67|447.87|450.78|447.98|450.78|447.98|450.67|447.87|0
1650342320000|2022-04-19 04:25:20|450.67|447.87|450.67|447.87|450.67|447.87|450.67|447.87|0
1650342330000|2022-04-19 04:25:30|450.78|447.98|450.78|447.98|450.78|447.98|450.78|447.98|0
1650342340000|2022-04-19 04:25:40|450.67|447.87|450.78|447.98|450.78|447.98|450.67|447.87|0
1650342350000|2022-04-19 04:25:50|450.67|447.87|450.78|447.98|450.78|447.98|450.57|447.77|0
1650342380000|2022-04-19 04:26:20|450.88|448.08|450.98|448.18|450.98|448.18|450.78|447.98|0
1650342400000|2022-04-19 04:26:40|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1650342410000|2022-04-19 04:26:50|450.98|448.18|450.98|448.18|450.98|448.18|450.98|448.18|0
1650342460000|2022-04-19 04:27:40|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1650342480000|2022-04-19 04:28:00|451.29|448.49|451.29|448.49|451.29|448.49|451.29|448.49|0
1650342490000|2022-04-19 04:28:10|451.19|448.39|451.39|448.59|451.39|448.59|451.19|448.39|0
1650342540000|2022-04-19 04:29:00|451.19|448.39|450.98|448.18|451.19|448.39|450.98|448.18|0
1650342580000|2022-04-19 04:29:40|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1650342590000|2022-04-19 04:29:50|450.98|448.18|450.98|448.18|451.19|448.39|450.98|448.18|0
1650342600000|2022-04-19 04:30:00|450.87|448.07|450.87|448.07|450.98|448.18|450.87|448.07|0
1650342610000|2022-04-19 04:30:10|450.98|448.18|450.98|448.18|451.19|448.39|450.98|448.18|0
1650342650000|2022-04-19 04:30:50|450.87|448.07|450.98|448.18|450.98|448.18|450.87|448.07|0
1650342660000|2022-04-19 04:31:00|450.87|448.07|450.57|447.77|450.87|448.07|450.57|447.77|0
1650342700000|2022-04-19 04:31:40|450.36|447.56|450.36|447.56|450.36|447.56|450.36|447.56|0
1650342710000|2022-04-19 04:31:50|450.46|447.66|450.57|447.77|450.57|447.77|450.46|447.66|0
1650342720000|2022-04-19 04:32:00|450.77|447.97|451.18|448.38|451.18|448.38|450.77|447.97|0
1650342730000|2022-04-19 04:32:10|450.66|447.86|450.77|447.97|450.87|448.07|450.66|447.86|0
1650342770000|2022-04-19 04:32:50|450.98|448.18|450.98|448.18|450.98|448.18|450.98|448.18|0
1650342790000|2022-04-19 04:33:10|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1650342800000|2022-04-19 04:33:20|450.98|448.18|450.98|448.18|450.98|448.18|450.98|448.18|0
1650342840000|2022-04-19 04:34:00|450.77|447.97|450.56|447.76|450.77|447.97|450.56|447.76|0
1650342850000|2022-04-19 04:34:10|450.77|447.97|450.98|448.18|450.98|448.18|450.77|447.97|0
1650342860000|2022-04-19 04:34:20|450.87|448.07|450.98|448.18|450.98|448.18|450.87|448.07|0
1650342870000|2022-04-19 04:34:30|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1650342880000|2022-04-19 04:34:40|451.39|448.59|451.39|448.59|451.39|448.59|451.39|448.59|0
1650342900000|2022-04-19 04:35:00|451.8|449|451.8|449|451.8|449|451.8|449|0
1650342910000|2022-04-19 04:35:10|451.6|448.8|451.6|448.8|451.6|448.8|451.6|448.8|0
1650342950000|2022-04-19 04:35:50|451.69|448.89|451.69|448.89|451.69|448.89|451.69|448.89|0
1650342960000|2022-04-19 04:36:00|451.8|449|451.6|448.8|451.8|449|451.6|448.8|0
1650342970000|2022-04-19 04:36:10|451.49|448.69|451.39|448.59|451.49|448.69|451.39|448.59|0
1650343010000|2022-04-19 04:36:50|451.49|448.69|451.39|448.59|451.49|448.69|451.39|448.59|0
1650343030000|2022-04-19 04:37:10|451.49|448.69|451.39|448.59|451.49|448.69|451.39|448.59|0
1650343080000|2022-04-19 04:38:00|451.49|448.69|451.49|448.69|451.49|448.69|451.49|448.69|0
1650343090000|2022-04-19 04:38:10|451.39|448.59|451.39|448.59|451.39|448.59|451.39|448.59|0
1650343140000|2022-04-19 04:39:00|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1650343160000|2022-04-19 04:39:20|450.97|448.17|450.97|448.17|450.97|448.17|450.97|448.17|0
1650343210000|2022-04-19 04:40:10|450.77|447.97|450.77|447.97|450.97|448.17|450.77|447.97|0
1650343220000|2022-04-19 04:40:20|450.56|447.76|450.97|448.17|450.97|448.17|450.56|447.76|0
1650343230000|2022-04-19 04:40:30|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1650343250000|2022-04-19 04:40:50|451.39|448.59|451.39|448.59|451.39|448.59|451.39|448.59|0
1650343260000|2022-04-19 04:41:00|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1650343270000|2022-04-19 04:41:10|451.28|448.48|451.18|448.38|451.28|448.48|451.18|448.38|0
1650343310000|2022-04-19 04:41:50|451.38|448.58|451.38|448.58|451.38|448.58|451.38|448.58|0
1650343320000|2022-04-19 04:42:00|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1650343350000|2022-04-19 04:42:30|451.38|448.58|451.38|448.58|451.38|448.58|451.38|448.58|0
1650343450000|2022-04-19 04:44:10|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1650343520000|2022-04-19 04:45:20|451.48|448.68|451.48|448.68|451.48|448.68|451.48|448.68|0
1650343530000|2022-04-19 04:45:30|451.59|448.79|451.38|448.58|451.59|448.79|451.38|448.58|0
1650343540000|2022-04-19 04:45:40|451.48|448.68|451.59|448.79|451.59|448.79|451.48|448.68|0
1650343600000|2022-04-19 04:46:40|451.79|448.99|451.59|448.79|451.79|448.99|451.59|448.79|0
1650343610000|2022-04-19 04:46:50|451.79|448.99|451.79|448.99|451.79|448.99|451.79|448.99|0
1650343620000|2022-04-19 04:47:00|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1650343630000|2022-04-19 04:47:10|451.38|448.58|451.48|448.68|451.48|448.68|451.38|448.58|0
1650343640000|2022-04-19 04:47:20|451.38|448.58|451.38|448.58|451.38|448.58|451.38|448.58|0
1650343710000|2022-04-19 04:48:30|451.59|448.79|451.79|448.99|451.79|448.99|451.59|448.79|0
1650343720000|2022-04-19 04:48:40|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1650343740000|2022-04-19 04:49:00|451.79|448.99|451.79|448.99|451.79|448.99|451.69|448.89|0
1650343750000|2022-04-19 04:49:10|451.89|449.09|451.59|448.79|451.89|449.09|451.59|448.79|0
1650343780000|2022-04-19 04:49:40|451.79|448.99|451.79|448.99|451.79|448.99|451.79|448.99|0
1650343800000|2022-04-19 04:50:00|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1650343820000|2022-04-19 04:50:20|451.38|448.58|451.59|448.79|451.59|448.79|451.38|448.58|0
1650343830000|2022-04-19 04:50:30|451.58|448.78|451.58|448.78|451.58|448.78|451.58|448.78|0
1650343860000|2022-04-19 04:51:00|451.38|448.58|451.58|448.78|451.58|448.78|451.38|448.58|0
1650343900000|2022-04-19 04:51:40|451.38|448.58|451.38|448.58|451.38|448.58|451.38|448.58|0
1650343910000|2022-04-19 04:51:50|451.79|448.99|451.79|448.99|451.79|448.99|451.79|448.99|0
1650343970000|2022-04-19 04:52:50|452|449.2|452.2|449.4|452.2|449.4|452|449.2|0
1650343980000|2022-04-19 04:53:00|452|449.2|452.41|449.61|452.41|449.61|452|449.2|0
1650344030000|2022-04-19 04:53:50|452.62|449.82|452.62|449.82|452.62|449.82|452.62|449.82|0
1650344050000|2022-04-19 04:54:10|452.41|449.61|452.41|449.61|452.41|449.61|452.41|449.61|0
1650344060000|2022-04-19 04:54:20|452.62|449.82|452.62|449.82|452.62|449.82|452.62|449.82|0
1650344070000|2022-04-19 04:54:30|452.41|449.61|452.51|449.71|452.51|449.71|452.41|449.61|0
1650344080000|2022-04-19 04:54:40|452.41|449.61|452.62|449.82|452.62|449.82|452.41|449.61|0
1650344090000|2022-04-19 04:54:50|452.41|449.61|452.41|449.61|452.41|449.61|452.41|449.61|0
1650344160000|2022-04-19 04:56:00|452.51|449.71|452.61|449.81|452.61|449.81|452.41|449.61|0
1650344170000|2022-04-19 04:56:10|452.82|450.02|453.03|450.23|453.03|450.23|452.82|450.02|0
1650344180000|2022-04-19 04:56:20|453.13|450.33|453.03|450.23|453.13|450.33|453.03|450.23|0
1650344190000|2022-04-19 04:56:30|453.23|450.43|453.03|450.23|453.23|450.43|453.03|450.23|0
1650344340000|2022-04-19 04:59:00|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1650344370000|2022-04-19 04:59:30|452.61|449.81|452.82|450.02|452.82|450.02|452.61|449.81|0
1650344400000|2022-04-19 05:00:00|452.61|449.81|453.03|450.23|453.03|450.23|452.61|449.81|0
1650344410000|2022-04-19 05:00:10|453.23|450.43|453.12|450.32|453.44|450.64|453.12|450.32|0
1650344420000|2022-04-19 05:00:20|453.03|450.23|452.4|449.6|453.03|450.23|452.4|449.6|0
1650344430000|2022-04-19 05:00:30|451.78|448.98|451.99|449.19|451.99|449.19|451.78|448.98|0
1650344440000|2022-04-19 05:00:40|452.2|449.4|452.4|449.6|452.4|449.6|452.2|449.4|0
1650344460000|2022-04-19 05:01:00|452.61|449.81|452.82|450.02|452.82|450.02|452.61|449.81|0
1650344470000|2022-04-19 05:01:10|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1650344480000|2022-04-19 05:01:20|452.82|450.02|452.82|450.02|452.82|450.02|452.61|449.81|0
1650344490000|2022-04-19 05:01:30|453.02|450.22|452.82|450.02|453.02|450.22|452.82|450.02|0
1650344500000|2022-04-19 05:01:40|452.61|449.81|452.4|449.6|452.61|449.81|452.4|449.6|0
1650344520000|2022-04-19 05:02:00|452.2|449.4|452.2|449.4|452.2|449.4|451.99|449.19|0
1650344540000|2022-04-19 05:02:20|451.99|449.19|452.09|449.29|452.09|449.29|451.99|449.19|0
1650344550000|2022-04-19 05:02:30|451.99|449.19|451.99|449.19|451.99|449.19|451.78|448.98|0
1650344560000|2022-04-19 05:02:40|451.88|449.08|451.99|449.19|451.99|449.19|451.78|448.98|0
1650344570000|2022-04-19 05:02:50|451.88|449.08|452.2|449.4|452.2|449.4|451.88|449.08|0
1650344580000|2022-04-19 05:03:00|451.99|449.19|452.2|449.4|452.2|449.4|451.99|449.19|0
1650344590000|2022-04-19 05:03:10|452.09|449.29|452.09|449.29|452.09|449.29|452.09|449.29|0
1650344600000|2022-04-19 05:03:20|452.2|449.4|452.4|449.6|452.4|449.6|452.2|449.4|0
1650344610000|2022-04-19 05:03:30|452.3|449.5|452.2|449.4|452.3|449.5|452.2|449.4|0
1650344630000|2022-04-19 05:03:50|451.99|449.19|452.2|449.4|452.2|449.4|451.99|449.19|0
1650344640000|2022-04-19 05:04:00|451.99|449.19|451.78|448.98|451.99|449.19|451.78|448.98|0
1650344650000|2022-04-19 05:04:10|451.99|449.19|451.78|448.98|451.99|449.19|451.78|448.98|0
1650344660000|2022-04-19 05:04:20|451.99|449.19|451.78|448.98|451.99|449.19|451.78|448.98|0
1650344670000|2022-04-19 05:04:30|451.57|448.77|451.57|448.77|451.57|448.77|451.57|448.77|0
1650344680000|2022-04-19 05:04:40|451.37|448.57|451.16|448.36|451.37|448.57|451.16|448.36|0
1650344690000|2022-04-19 05:04:50|451.26|448.46|451.16|448.36|451.26|448.46|451.16|448.36|0
1650344700000|2022-04-19 05:05:00|451.37|448.57|451.37|448.57|451.37|448.57|451.26|448.46|0
1650344710000|2022-04-19 05:05:10|451.26|448.46|451.16|448.36|451.26|448.46|451.16|448.36|0
1650344720000|2022-04-19 05:05:20|450.95|448.15|450.95|448.15|450.95|448.15|450.95|448.15|0
1650344730000|2022-04-19 05:05:30|450.75|447.95|450.54|447.74|450.75|447.95|450.54|447.74|0
1650344740000|2022-04-19 05:05:40|450.75|447.95|450.95|448.15|450.95|448.15|450.75|447.95|0
1650344750000|2022-04-19 05:05:50|450.75|447.95|450.75|447.95|450.75|447.95|450.75|447.95|0
1650344760000|2022-04-19 05:06:00|450.64|447.84|450.54|447.74|450.64|447.84|450.54|447.74|0
1650344770000|2022-04-19 05:06:10|450.33|447.53|449.72|446.92|450.33|447.53|449.72|446.92|0
1650344790000|2022-04-19 05:06:30|449.51|446.71|449.51|446.71|449.51|446.71|449.51|446.71|0
1650344800000|2022-04-19 05:06:40|449.72|446.92|449.71|446.91|449.72|446.92|449.71|446.91|0
1650344810000|2022-04-19 05:06:50|449.92|447.12|449.92|447.12|449.92|447.12|449.92|447.12|0
1650344820000|2022-04-19 05:07:00|450.33|447.53|450.33|447.53|450.33|447.53|450.13|447.33|0
1650344830000|2022-04-19 05:07:10|450.43|447.63|450.54|447.74|450.54|447.74|450.43|447.63|0
1650344850000|2022-04-19 05:07:30|450.75|447.95|450.75|447.95|450.75|447.95|450.75|447.95|0
1650344860000|2022-04-19 05:07:40|450.54|447.74|450.75|447.95|450.75|447.95|450.43|447.63|0
1650344870000|2022-04-19 05:07:50|450.64|447.84|450.54|447.74|450.64|447.84|450.54|447.74|0
1650344880000|2022-04-19 05:08:00|450.33|447.53|450.33|447.53|450.33|447.53|450.33|447.53|0
1650344900000|2022-04-19 05:08:20|450.13|447.33|450.13|447.33|450.13|447.33|450.13|447.33|0
1650344910000|2022-04-19 05:08:30|449.92|447.12|449.92|447.12|449.92|447.12|449.92|447.12|0
1650344920000|2022-04-19 05:08:40|449.81|447.01|450.13|447.33|450.13|447.33|449.81|447.01|0
1650344940000|2022-04-19 05:09:00|449.92|447.12|449.71|446.91|449.92|447.12|449.71|446.91|0
1650344950000|2022-04-19 05:09:10|449.81|447.01|449.71|446.91|449.81|447.01|449.71|446.91|0
1650344970000|2022-04-19 05:09:30|449.92|447.12|449.71|446.91|449.92|447.12|449.71|446.91|0
1650344980000|2022-04-19 05:09:40|449.81|447.01|449.71|446.91|449.81|447.01|449.71|446.91|0
1650345000000|2022-04-19 05:10:00|449.92|447.12|449.92|447.12|449.92|447.12|449.92|447.12|0
1650345010000|2022-04-19 05:10:10|449.71|446.91|449.71|446.91|449.92|447.12|449.71|446.91|0
1650345020000|2022-04-19 05:10:20|449.51|446.71|449.71|446.91|449.71|446.91|449.51|446.71|0
1650345040000|2022-04-19 05:10:40|449.6|446.8|449.71|446.91|449.71|446.91|449.6|446.8|0
1650345050000|2022-04-19 05:10:50|449.6|446.8|449.51|446.71|449.6|446.8|449.51|446.71|0
1650345060000|2022-04-19 05:11:00|449.3|446.5|449.71|446.91|449.71|446.91|449.3|446.5|0
1650345070000|2022-04-19 05:11:10|449.92|447.12|450.22|447.42|450.33|447.53|449.92|447.12|0
1650345080000|2022-04-19 05:11:20|450.12|447.32|450.33|447.53|450.33|447.53|450.12|447.32|0
1650345100000|2022-04-19 05:11:40|450.22|447.42|450.12|447.32|450.22|447.42|450.12|447.32|0
1650345120000|2022-04-19 05:12:00|449.92|447.12|449.71|446.91|449.92|447.12|449.71|446.91|0
1650345140000|2022-04-19 05:12:20|449.6|446.8|449.5|446.7|449.71|446.91|449.5|446.7|0
1650345150000|2022-04-19 05:12:30|449.71|446.91|449.5|446.7|449.71|446.91|449.5|446.7|0
1650345160000|2022-04-19 05:12:40|449.71|446.91|449.5|446.7|449.71|446.91|449.5|446.7|0
1650345170000|2022-04-19 05:12:50|449.71|446.91|449.71|446.91|449.71|446.91|449.71|446.91|0
1650345180000|2022-04-19 05:13:00|449.6|446.8|449.71|446.91|449.71|446.91|449.5|446.7|0
1650345190000|2022-04-19 05:13:10|449.5|446.7|449.5|446.7|449.5|446.7|449.5|446.7|0
1650345200000|2022-04-19 05:13:20|449.6|446.8|449.5|446.7|449.6|446.8|449.5|446.7|0
1650345210000|2022-04-19 05:13:30|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1650345230000|2022-04-19 05:13:50|449.92|447.12|449.92|447.12|449.92|447.12|449.92|447.12|0
1650345240000|2022-04-19 05:14:00|449.71|446.91|449.92|447.12|449.92|447.12|449.71|446.91|0
1650345250000|2022-04-19 05:14:10|449.3|446.5|449.71|446.91|449.71|446.91|449.3|446.5|0
1650345270000|2022-04-19 05:14:30|449.5|446.7|449.5|446.7|449.6|446.8|449.5|446.7|0
1650345290000|2022-04-19 05:14:50|449.71|446.91|449.5|446.7|449.71|446.91|449.5|446.7|0
1650345300000|2022-04-19 05:15:00|449.71|446.91|449.5|446.7|449.71|446.91|449.5|446.7|0
1650345310000|2022-04-19 05:15:10|449.71|446.91|449.71|446.91|449.71|446.91|449.6|446.8|0
1650345320000|2022-04-19 05:15:20|449.5|446.7|449.5|446.7|449.5|446.7|449.5|446.7|0
1650345340000|2022-04-19 05:15:40|449.71|446.91|449.5|446.7|449.71|446.91|449.5|446.7|0
1650345360000|2022-04-19 05:16:00|449.3|446.5|449.3|446.5|449.3|446.5|449.3|446.5|0
1650345370000|2022-04-19 05:16:10|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1650345390000|2022-04-19 05:16:30|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1650345400000|2022-04-19 05:16:40|449.3|446.5|449.09|446.29|449.3|446.5|449.09|446.29|0
1650345410000|2022-04-19 05:16:50|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1650345420000|2022-04-19 05:17:00|448.88|446.08|448.68|445.88|448.88|446.08|448.68|445.88|0
1650345430000|2022-04-19 05:17:10|448.88|446.08|448.88|446.08|448.88|446.08|448.78|445.98|0
1650345440000|2022-04-19 05:17:20|448.78|445.98|448.68|445.88|448.78|445.98|448.68|445.88|0
1650345450000|2022-04-19 05:17:30|448.88|446.08|448.47|445.67|448.88|446.08|448.47|445.67|0
1650345480000|2022-04-19 05:18:00|448.57|445.77|448.47|445.67|448.57|445.77|448.47|445.67|0
1650345490000|2022-04-19 05:18:10|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1650345520000|2022-04-19 05:18:40|448.88|446.08|448.68|445.88|448.88|446.08|448.68|445.88|0
1650345530000|2022-04-19 05:18:50|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1650345540000|2022-04-19 05:19:00|448.88|446.08|448.67|445.87|448.88|446.08|448.67|445.87|0
1650345560000|2022-04-19 05:19:20|448.77|445.97|448.88|446.08|448.88|446.08|448.77|445.97|0
1650345580000|2022-04-19 05:19:40|449.09|446.29|448.88|446.08|449.09|446.29|448.88|446.08|0
1650345590000|2022-04-19 05:19:50|449.09|446.29|449.09|446.29|449.09|446.29|449.09|446.29|0
1650345630000|2022-04-19 05:20:30|448.88|446.08|449.09|446.29|449.09|446.29|448.88|446.08|0
1650345650000|2022-04-19 05:20:50|448.98|446.18|448.88|446.08|448.98|446.18|448.88|446.08|0
1650345660000|2022-04-19 05:21:00|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1650345670000|2022-04-19 05:21:10|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1650345680000|2022-04-19 05:21:20|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1650345690000|2022-04-19 05:21:30|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1650345720000|2022-04-19 05:22:00|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1650345730000|2022-04-19 05:22:10|448.88|446.08|448.67|445.87|448.88|446.08|448.67|445.87|0
1650345750000|2022-04-19 05:22:30|448.88|446.08|448.88|446.08|448.88|446.08|448.88|446.08|0
1650345770000|2022-04-19 05:22:50|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1650345780000|2022-04-19 05:23:00|449.08|446.28|448.88|446.08|449.08|446.28|448.88|446.08|0
1650345810000|2022-04-19 05:23:30|448.98|446.18|448.88|446.08|448.98|446.18|448.88|446.08|0
1650345820000|2022-04-19 05:23:40|449.08|446.28|448.88|446.08|449.08|446.28|448.88|446.08|0
1650345830000|2022-04-19 05:23:50|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1650345840000|2022-04-19 05:24:00|448.98|446.18|448.88|446.08|448.98|446.18|448.88|446.08|0
1650345850000|2022-04-19 05:24:10|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1650345860000|2022-04-19 05:24:20|448.88|446.08|448.88|446.08|448.88|446.08|448.67|445.87|0
1650345880000|2022-04-19 05:24:40|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1650345890000|2022-04-19 05:24:50|448.88|446.08|449.08|446.28|449.08|446.28|448.88|446.08|0
1650345900000|2022-04-19 05:25:00|448.88|446.08|448.88|446.08|449.08|446.28|448.88|446.08|0
1650345910000|2022-04-19 05:25:10|448.98|446.18|449.08|446.28|449.08|446.28|448.98|446.18|0
1650345950000|2022-04-19 05:25:50|449.29|446.49|449.29|446.49|449.29|446.49|449.29|446.49|0
1650345960000|2022-04-19 05:26:00|449.91|447.11|449.91|447.11|449.91|447.11|449.91|447.11|0
1650345970000|2022-04-19 05:26:10|449.7|446.9|449.7|446.9|449.7|446.9|449.7|446.9|0
1650345990000|2022-04-19 05:26:30|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346000000|2022-04-19 05:26:40|449.29|446.49|449.29|446.49|449.29|446.49|449.08|446.28|0
1650346010000|2022-04-19 05:26:50|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346020000|2022-04-19 05:27:00|449.29|446.49|449.29|446.49|449.29|446.49|449.29|446.49|0
1650346050000|2022-04-19 05:27:30|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346080000|2022-04-19 05:28:00|449.7|446.9|449.49|446.69|449.7|446.9|449.49|446.69|0
1650346120000|2022-04-19 05:28:40|449.7|446.9|449.7|446.9|449.7|446.9|449.7|446.9|0
1650346130000|2022-04-19 05:28:50|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346140000|2022-04-19 05:29:00|449.29|446.49|449.49|446.69|449.49|446.69|449.29|446.49|0
1650346150000|2022-04-19 05:29:10|449.7|446.9|449.7|446.9|449.7|446.9|449.7|446.9|0
1650346160000|2022-04-19 05:29:20|449.59|446.79|449.49|446.69|449.59|446.79|449.49|446.69|0
1650346170000|2022-04-19 05:29:30|449.59|446.79|449.7|446.9|449.7|446.9|449.59|446.79|0
1650346180000|2022-04-19 05:29:40|449.49|446.69|449.7|446.9|449.7|446.9|449.49|446.69|0
1650346190000|2022-04-19 05:29:50|449.9|447.1|449.7|446.9|449.9|447.1|449.7|446.9|0
1650346200000|2022-04-19 05:30:00|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346210000|2022-04-19 05:30:10|449.29|446.49|449.29|446.49|449.49|446.69|449.29|446.49|0
1650346220000|2022-04-19 05:30:20|449.49|446.69|449.29|446.49|449.49|446.69|449.29|446.49|0
1650346230000|2022-04-19 05:30:30|449.38|446.58|449.29|446.49|449.49|446.69|449.29|446.49|0
1650346240000|2022-04-19 05:30:40|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346260000|2022-04-19 05:31:00|449.7|446.9|449.7|446.9|449.7|446.9|449.7|446.9|0
1650346270000|2022-04-19 05:31:10|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346290000|2022-04-19 05:31:30|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650346310000|2022-04-19 05:31:50|449.49|446.69|449.28|446.48|449.49|446.69|449.28|446.48|0
1650346320000|2022-04-19 05:32:00|449.49|446.69|449.28|446.48|449.49|446.69|449.28|446.48|0
1650346330000|2022-04-19 05:32:10|449.08|446.28|449.28|446.48|449.28|446.48|449.08|446.28|0
1650346340000|2022-04-19 05:32:20|449.49|446.69|449.38|446.58|449.49|446.69|449.38|446.58|0
1650346350000|2022-04-19 05:32:30|449.28|446.48|449.49|446.69|449.49|446.69|449.28|446.48|0
1650346360000|2022-04-19 05:32:40|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650346370000|2022-04-19 05:32:50|449.18|446.38|449.28|446.48|449.28|446.48|449.18|446.38|0
1650346390000|2022-04-19 05:33:10|449.49|446.69|449.28|446.48|449.49|446.69|449.28|446.48|0
1650346400000|2022-04-19 05:33:20|449.08|446.28|449.28|446.48|449.28|446.48|449.08|446.28|0
1650346410000|2022-04-19 05:33:30|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346420000|2022-04-19 05:33:40|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650346460000|2022-04-19 05:34:20|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346470000|2022-04-19 05:34:30|449.38|446.58|449.08|446.28|449.38|446.58|449.08|446.28|0
1650346480000|2022-04-19 05:34:40|448.97|446.17|448.87|446.07|448.97|446.17|448.87|446.07|0
1650346500000|2022-04-19 05:35:00|448.66|445.86|448.46|445.66|448.66|445.86|448.46|445.66|0
1650346520000|2022-04-19 05:35:20|448.66|445.86|448.66|445.86|448.66|445.86|448.66|445.86|0
1650346530000|2022-04-19 05:35:30|448.56|445.76|448.66|445.86|448.66|445.86|448.46|445.66|0
1650346540000|2022-04-19 05:35:40|448.87|446.07|449.28|446.48|449.28|446.48|448.87|446.07|0
1650346550000|2022-04-19 05:35:50|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346560000|2022-04-19 05:36:00|449.38|446.58|449.49|446.69|449.49|446.69|449.38|446.58|0
1650346570000|2022-04-19 05:36:10|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650346580000|2022-04-19 05:36:20|449.38|446.58|449.28|446.48|449.38|446.58|449.28|446.48|0
1650346590000|2022-04-19 05:36:30|449.49|446.69|449.49|446.69|449.49|446.69|449.49|446.69|0
1650346600000|2022-04-19 05:36:40|449.69|446.89|449.49|446.69|449.69|446.89|449.49|446.69|0
1650346630000|2022-04-19 05:37:10|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1650346640000|2022-04-19 05:37:20|449.49|446.69|449.49|446.69|449.69|446.89|449.49|446.69|0
1650346650000|2022-04-19 05:37:30|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1650346670000|2022-04-19 05:37:50|449.59|446.79|449.49|446.69|449.59|446.79|449.49|446.69|0
1650346680000|2022-04-19 05:38:00|449.59|446.79|449.49|446.69|449.59|446.79|449.49|446.69|0
1650346690000|2022-04-19 05:38:10|449.38|446.58|449.28|446.48|449.38|446.58|449.28|446.48|0
1650346700000|2022-04-19 05:38:20|449.07|446.27|449.17|446.37|449.28|446.48|449.07|446.27|0
1650346710000|2022-04-19 05:38:30|449.28|446.48|449.28|446.48|449.28|446.48|449.17|446.37|0
1650346740000|2022-04-19 05:39:00|449.17|446.37|449.28|446.48|449.28|446.48|449.17|446.37|0
1650346770000|2022-04-19 05:39:30|449.49|446.69|449.69|446.89|449.69|446.89|449.49|446.69|0
1650346780000|2022-04-19 05:39:40|449.49|446.69|449.48|446.68|449.49|446.69|449.48|446.68|0
1650346790000|2022-04-19 05:39:50|449.28|446.48|449.48|446.68|449.48|446.68|449.28|446.48|0
1650346800000|2022-04-19 05:40:00|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650346810000|2022-04-19 05:40:10|449.07|446.27|449.07|446.27|449.07|446.27|448.96|446.16|0
1650346820000|2022-04-19 05:40:20|449.28|446.48|449.28|446.48|449.48|446.68|449.28|446.48|0
1650346830000|2022-04-19 05:40:30|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650346840000|2022-04-19 05:40:40|449.17|446.37|449.28|446.48|449.28|446.48|449.07|446.27|0
1650346850000|2022-04-19 05:40:50|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1650346860000|2022-04-19 05:41:00|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1650346910000|2022-04-19 05:41:50|449.58|446.78|449.48|446.68|449.58|446.78|449.28|446.48|0
1650346920000|2022-04-19 05:42:00|449.69|446.89|449.48|446.68|449.69|446.89|449.48|446.68|0
1650346930000|2022-04-19 05:42:10|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650346940000|2022-04-19 05:42:20|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650346950000|2022-04-19 05:42:30|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1650346970000|2022-04-19 05:42:50|449.48|446.68|449.48|446.68|449.48|446.68|449.28|446.48|0
1650346980000|2022-04-19 05:43:00|449.28|446.48|449.38|446.58|449.38|446.58|449.28|446.48|0
1650346990000|2022-04-19 05:43:10|449.48|446.68|449.48|446.68|449.48|446.68|449.38|446.58|0
1650347000000|2022-04-19 05:43:20|449.69|446.89|449.48|446.68|449.69|446.89|449.48|446.68|0
1650347010000|2022-04-19 05:43:30|449.69|446.89|449.48|446.68|449.69|446.89|449.48|446.68|0
1650347020000|2022-04-19 05:43:40|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1650347030000|2022-04-19 05:43:50|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1650347040000|2022-04-19 05:44:00|450.1|447.3|450.1|447.3|450.1|447.3|450.1|447.3|0
1650347050000|2022-04-19 05:44:10|450.51|447.71|450.51|447.71|450.51|447.71|450.51|447.71|0
1650347060000|2022-04-19 05:44:20|450.31|447.51|450.2|447.4|450.31|447.51|450.1|447.3|0
1650347070000|2022-04-19 05:44:30|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1650347080000|2022-04-19 05:44:40|450.1|447.3|450.1|447.3|450.1|447.3|450.1|447.3|0
1650347090000|2022-04-19 05:44:50|449.89|447.09|449.89|447.09|450.1|447.3|449.89|447.09|0
1650347100000|2022-04-19 05:45:00|450.1|447.3|449.89|447.09|450.1|447.3|449.89|447.09|0
1650347110000|2022-04-19 05:45:10|449.79|446.99|449.69|446.89|449.79|446.99|449.69|446.89|0
1650347120000|2022-04-19 05:45:20|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1650347150000|2022-04-19 05:45:50|449.79|446.99|449.89|447.09|449.89|447.09|449.79|446.99|0
1650347160000|2022-04-19 05:46:00|450.1|447.3|450.1|447.3|450.1|447.3|450.1|447.3|0
1650347170000|2022-04-19 05:46:10|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1650347180000|2022-04-19 05:46:20|450.1|447.3|450.1|447.3|450.2|447.4|450.1|447.3|0
1650347190000|2022-04-19 05:46:30|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1650347200000|2022-04-19 05:46:40|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1650347230000|2022-04-19 05:47:10|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1650347240000|2022-04-19 05:47:20|449.17|446.37|449.07|446.27|449.17|446.37|449.07|446.27|0
1650347250000|2022-04-19 05:47:30|449.17|446.37|449.07|446.27|449.27|446.47|449.07|446.27|0
1650347260000|2022-04-19 05:47:40|449.27|446.47|449.27|446.47|449.27|446.47|449.07|446.27|0
1650347280000|2022-04-19 05:48:00|449.48|446.68|449.48|446.68|449.48|446.68|449.37|446.57|0
1650347290000|2022-04-19 05:48:10|449.58|446.78|449.48|446.68|449.58|446.78|449.48|446.68|0
1650347300000|2022-04-19 05:48:20|449.27|446.47|449.48|446.68|449.48|446.68|449.27|446.47|0
1650347310000|2022-04-19 05:48:30|449.69|446.89|449.68|446.88|449.69|446.89|449.68|446.88|0
1650347320000|2022-04-19 05:48:40|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1650347330000|2022-04-19 05:48:50|450.1|447.3|449.89|447.09|450.1|447.3|449.89|447.09|0
1650347340000|2022-04-19 05:49:00|449.68|446.88|449.68|446.88|449.68|446.88|449.68|446.88|0
1650347370000|2022-04-19 05:49:30|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1650347400000|2022-04-19 05:50:00|449.68|446.88|449.68|446.88|449.68|446.88|449.68|446.88|0
1650347410000|2022-04-19 05:50:10|449.48|446.68|449.68|446.88|449.68|446.88|449.48|446.68|0
1650347420000|2022-04-19 05:50:20|449.58|446.78|449.48|446.68|449.58|446.78|449.48|446.68|0
1650347440000|2022-04-19 05:50:40|449.68|446.88|449.68|446.88|449.68|446.88|449.68|446.88|0
1650347450000|2022-04-19 05:50:50|449.78|446.98|449.68|446.88|449.78|446.98|449.68|446.88|0
1650347460000|2022-04-19 05:51:00|449.78|446.98|449.89|447.09|449.89|447.09|449.68|446.88|0
1650347480000|2022-04-19 05:51:20|449.68|446.88|449.68|446.88|449.68|446.88|449.68|446.88|0
1650347490000|2022-04-19 05:51:30|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1650347510000|2022-04-19 05:51:50|450.1|447.3|449.89|447.09|450.1|447.3|449.89|447.09|0
1650347520000|2022-04-19 05:52:00|450.1|447.3|450.1|447.3|450.1|447.3|449.89|447.09|0
1650347530000|2022-04-19 05:52:10|450.3|447.5|450.3|447.5|450.3|447.5|450.3|447.5|0
1650347540000|2022-04-19 05:52:20|450.1|447.3|450.3|447.5|450.3|447.5|450.1|447.3|0
1650347550000|2022-04-19 05:52:30|450.19|447.39|450.19|447.39|450.19|447.39|450.19|447.39|0
1650347560000|2022-04-19 05:52:40|450.3|447.5|450.3|447.5|450.3|447.5|450.3|447.5|0
1650347570000|2022-04-19 05:52:50|450.09|447.29|450.3|447.5|450.3|447.5|450.09|447.29|0
1650347580000|2022-04-19 05:53:00|450.09|447.29|450.09|447.29|450.09|447.29|450.09|447.29|0
1650347590000|2022-04-19 05:53:10|450.19|447.39|450.09|447.29|450.19|447.39|450.09|447.29|0
1650347620000|2022-04-19 05:53:40|450.19|447.39|450.19|447.39|450.19|447.39|450.19|447.39|0
1650347630000|2022-04-19 05:53:50|450.3|447.5|450.71|447.91|450.92|448.12|450.3|447.5|0
1650347660000|2022-04-19 05:54:20|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1650347670000|2022-04-19 05:54:30|450.71|447.91|451.02|448.22|451.02|448.22|450.71|447.91|0
1650347680000|2022-04-19 05:54:40|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1650347690000|2022-04-19 05:54:50|450.71|447.91|450.71|447.91|450.71|447.91|450.71|447.91|0
1650347700000|2022-04-19 05:55:00|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1650347720000|2022-04-19 05:55:20|450.71|447.91|450.71|447.91|450.71|447.91|450.71|447.91|0
1650347730000|2022-04-19 05:55:30|450.92|448.12|450.92|448.12|450.92|448.12|450.92|448.12|0
1650347740000|2022-04-19 05:55:40|450.71|447.91|450.71|447.91|450.71|447.91|450.71|447.91|0
1650347770000|2022-04-19 05:56:10|450.3|447.5|450.3|447.5|450.3|447.5|450.3|447.5|0
1650347780000|2022-04-19 05:56:20|449.89|447.09|449.89|447.09|450.09|447.29|449.89|447.09|0
1650347790000|2022-04-19 05:56:30|450.09|447.29|450.09|447.29|450.09|447.29|450.09|447.29|0
1650347820000|2022-04-19 05:57:00|449.89|447.09|449.89|447.09|449.89|447.09|449.89|447.09|0
1650347830000|2022-04-19 05:57:10|449.78|446.98|449.68|446.88|449.89|447.09|449.68|446.88|0
1650347840000|2022-04-19 05:57:20|449.89|447.09|449.68|446.88|449.89|447.09|449.68|446.88|0
1650347870000|2022-04-19 05:57:50|449.47|446.67|449.06|446.26|449.47|446.67|449.06|446.26|0
1650347880000|2022-04-19 05:58:00|449.27|446.47|449.27|446.47|449.27|446.47|449.16|446.36|0
1650347900000|2022-04-19 05:58:20|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1650347910000|2022-04-19 05:58:30|449.16|446.36|449.27|446.47|449.27|446.47|449.16|446.36|0
1650347920000|2022-04-19 05:58:40|449.47|446.67|449.47|446.67|449.47|446.67|449.47|446.67|0
1650347940000|2022-04-19 05:59:00|449.26|446.46|449.26|446.46|449.26|446.46|449.26|446.46|0
1650347950000|2022-04-19 05:59:10|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1650347970000|2022-04-19 05:59:30|448.85|446.05|448.65|445.85|448.85|446.05|448.65|445.85|0
1650347980000|2022-04-19 05:59:40|448.85|446.05|448.65|445.85|448.85|446.05|448.44|445.64|0
1650347990000|2022-04-19 05:59:50|448.54|445.74|448.44|445.64|448.54|445.74|448.44|445.64|0
1650348000000|2022-04-19 06:00:00|448.23|445.43|447.61|444.81|448.23|445.43|447.41|444.61|0
1650348010000|2022-04-19 06:00:10|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1650348020000|2022-04-19 06:00:20|448.03|445.23|448.65|445.85|448.65|445.85|448.03|445.23|0
1650348030000|2022-04-19 06:00:30|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1650348040000|2022-04-19 06:00:40|448.23|445.43|447.2|444.4|448.23|445.43|447.2|444.4|0
1650348050000|2022-04-19 06:00:50|446.38|443.58|447|444.2|447|444.2|446.38|443.58|0
1650348060000|2022-04-19 06:01:00|447.41|444.61|447.82|445.02|447.82|445.02|447.41|444.61|0
1650348070000|2022-04-19 06:01:10|448.03|445.23|448.44|445.64|448.44|445.64|448.03|445.23|0
1650348080000|2022-04-19 06:01:20|448.33|445.53|448.33|445.53|448.33|445.53|448.33|445.53|0
1650348090000|2022-04-19 06:01:30|448.44|445.64|449.06|446.26|449.06|446.26|448.44|445.64|0
1650348100000|2022-04-19 06:01:40|448.95|446.15|448.85|446.05|448.95|446.15|448.85|446.05|0
1650348110000|2022-04-19 06:01:50|448.64|445.84|448.85|446.05|448.85|446.05|448.64|445.84|0
1650348120000|2022-04-19 06:02:00|449.26|446.46|449.57|446.77|449.57|446.77|449.26|446.46|0
1650348130000|2022-04-19 06:02:10|449.47|446.67|449.47|446.67|449.47|446.67|449.16|446.36|0
1650348140000|2022-04-19 06:02:20|449.26|446.46|449.06|446.26|449.26|446.46|449.06|446.26|0
1650348150000|2022-04-19 06:02:30|448.85|446.05|449.06|446.26|449.06|446.26|448.85|446.05|0
1650348160000|2022-04-19 06:02:40|448.85|446.05|448.64|445.84|448.85|446.05|448.64|445.84|0
1650348170000|2022-04-19 06:02:50|448.85|446.05|448.85|446.05|448.85|446.05|448.64|445.84|0
1650348180000|2022-04-19 06:03:00|448.64|445.84|448.85|446.05|448.85|446.05|448.64|445.84|0
1650348190000|2022-04-19 06:03:10|449.06|446.26|448.85|446.05|449.06|446.26|448.85|446.05|0
1650348200000|2022-04-19 06:03:20|449.06|446.26|448.85|446.05|449.06|446.26|448.85|446.05|0
1650348210000|2022-04-19 06:03:30|448.74|445.94|448.64|445.84|448.85|446.05|448.64|445.84|0
1650348220000|2022-04-19 06:03:40|448.23|445.43|448.23|445.43|448.23|445.43|448.23|445.43|0
1650348240000|2022-04-19 06:04:00|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1650348250000|2022-04-19 06:04:10|447.92|445.12|448.23|445.43|448.23|445.43|447.92|445.12|0
1650348260000|2022-04-19 06:04:20|448.02|445.22|448.44|445.64|448.44|445.64|448.02|445.22|0
1650348270000|2022-04-19 06:04:30|448.64|445.84|448.64|445.84|448.64|445.84|448.53|445.73|0
1650348280000|2022-04-19 06:04:40|448.44|445.64|448.44|445.64|448.44|445.64|448.23|445.43|0
1650348300000|2022-04-19 06:05:00|448.85|446.05|448.44|445.64|448.85|446.05|448.44|445.64|0
1650348310000|2022-04-19 06:05:10|448.23|445.43|448.23|445.43|448.23|445.43|448.02|445.22|0
1650348320000|2022-04-19 06:05:20|448.12|445.32|447.82|445.02|448.12|445.32|447.82|445.02|0
1650348330000|2022-04-19 06:05:30|447.71|444.91|447.82|445.02|447.82|445.02|447.71|444.91|0
1650348340000|2022-04-19 06:05:40|447.61|444.81|447.82|445.02|447.82|445.02|447.61|444.81|0
1650348350000|2022-04-19 06:05:50|447.71|444.91|447.61|444.81|447.71|444.91|447.61|444.81|0
1650348360000|2022-04-19 06:06:00|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1650348370000|2022-04-19 06:06:10|446.99|444.19|446.99|444.19|446.99|444.19|446.79|443.99|0
1650348380000|2022-04-19 06:06:20|446.79|443.99|447.4|444.6|447.4|444.6|446.79|443.99|0
1650348390000|2022-04-19 06:06:30|447.61|444.81|448.02|445.22|448.02|445.22|447.4|444.6|0
1650348400000|2022-04-19 06:06:40|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1650348410000|2022-04-19 06:06:50|447.91|445.11|448.02|445.22|448.02|445.22|447.91|445.11|0
1650348420000|2022-04-19 06:07:00|448.43|445.63|448.33|445.53|448.43|445.63|448.33|445.53|0
1650348430000|2022-04-19 06:07:10|448.43|445.63|448.43|445.63|448.64|445.84|448.43|445.63|0
1650348440000|2022-04-19 06:07:20|448.33|445.53|448.43|445.63|448.53|445.73|448.33|445.53|0
1650348450000|2022-04-19 06:07:30|448.85|446.05|448.64|445.84|448.85|446.05|448.64|445.84|0
1650348460000|2022-04-19 06:07:40|448.85|446.05|449.46|446.66|449.46|446.66|448.85|446.05|0
1650348470000|2022-04-19 06:07:50|449.67|446.87|449.46|446.66|449.67|446.87|449.46|446.66|0
1650348480000|2022-04-19 06:08:00|449.26|446.46|449.46|446.66|449.46|446.66|449.26|446.46|0
1650348490000|2022-04-19 06:08:10|449.67|446.87|449.88|447.08|449.88|447.08|449.67|446.87|0
1650348500000|2022-04-19 06:08:20|450.08|447.28|450.7|447.9|450.7|447.9|450.08|447.28|0
1650348510000|2022-04-19 06:08:30|450.91|448.11|451.12|448.32|451.12|448.32|450.91|448.11|0
1650348520000|2022-04-19 06:08:40|451.32|448.52|451.32|448.52|451.32|448.52|451.32|448.52|0
1650348530000|2022-04-19 06:08:50|452.15|449.35|451.74|448.94|452.15|449.35|451.74|448.94|0
1650348540000|2022-04-19 06:09:00|451.94|449.14|451.74|448.94|451.94|449.14|451.74|448.94|0
1650348550000|2022-04-19 06:09:10|452.15|449.35|452.36|449.56|452.36|449.56|452.15|449.35|0
1650348560000|2022-04-19 06:09:20|452.15|449.35|452.36|449.56|452.56|449.76|452.15|449.35|0
1650348570000|2022-04-19 06:09:30|452.56|449.76|452.56|449.76|452.56|449.76|452.56|449.76|0
1650348580000|2022-04-19 06:09:40|452.45|449.65|452.15|449.35|452.45|449.65|452.15|449.35|0
1650348590000|2022-04-19 06:09:50|451.83|449.03|451.73|448.93|451.83|449.03|451.73|448.93|0
1650348600000|2022-04-19 06:10:00|451.53|448.73|451.32|448.52|451.53|448.73|451.32|448.52|0
1650348610000|2022-04-19 06:10:10|451.53|448.73|450.91|448.11|451.53|448.73|450.91|448.11|0
1650348620000|2022-04-19 06:10:20|450.7|447.9|450.91|448.11|451.11|448.31|450.7|447.9|0
1650348630000|2022-04-19 06:10:30|451.11|448.31|450.91|448.11|451.11|448.31|450.91|448.11|0
1650348640000|2022-04-19 06:10:40|451.11|448.31|451.32|448.52|451.32|448.52|451.11|448.31|0
1650348650000|2022-04-19 06:10:50|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1650348660000|2022-04-19 06:11:00|451.32|448.52|451.32|448.52|451.32|448.52|451.32|448.52|0
1650348670000|2022-04-19 06:11:10|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1650348680000|2022-04-19 06:11:20|450.91|448.11|450.91|448.11|451.11|448.31|450.91|448.11|0
1650348690000|2022-04-19 06:11:30|451.11|448.31|450.7|447.9|451.11|448.31|450.7|447.9|0
1650348710000|2022-04-19 06:11:50|450.91|448.11|450.91|448.11|450.91|448.11|450.91|448.11|0
1650348720000|2022-04-19 06:12:00|451.11|448.31|451.11|448.31|451.11|448.31|450.7|447.9|0
1650348730000|2022-04-19 06:12:10|451.42|448.62|451.11|448.31|451.42|448.62|451.11|448.31|0
1650348740000|2022-04-19 06:12:20|451.01|448.21|451.11|448.31|451.11|448.31|451.01|448.21|0
1650348750000|2022-04-19 06:12:30|450.91|448.11|450.91|448.11|450.91|448.11|450.7|447.9|0
1650348760000|2022-04-19 06:12:40|451.11|448.31|450.91|448.11|451.11|448.31|450.91|448.11|0
1650348770000|2022-04-19 06:12:50|451.11|448.31|451.32|448.52|451.32|448.52|451.11|448.31|0
1650348780000|2022-04-19 06:13:00|451.53|448.73|452.15|449.35|452.35|449.55|451.53|448.73|0
1650348790000|2022-04-19 06:13:10|452.35|449.55|452.35|449.55|452.35|449.55|452.15|449.35|0
1650348800000|2022-04-19 06:13:20|452.56|449.76|452.25|449.45|452.56|449.76|452.25|449.45|0
1650348810000|2022-04-19 06:13:30|452.24|449.44|451.73|448.93|452.24|449.44|451.73|448.93|0
1650348820000|2022-04-19 06:13:40|451.53|448.73|451.53|448.73|451.53|448.73|451.53|448.73|0
1650348830000|2022-04-19 06:13:50|451.32|448.52|451.11|448.31|451.42|448.62|451.11|448.31|0
1650348840000|2022-04-19 06:14:00|451.21|448.41|451.11|448.31|451.21|448.41|451.11|448.31|0
1650348850000|2022-04-19 06:14:10|450.91|448.11|450.91|448.11|450.91|448.11|450.91|448.11|0
1650348860000|2022-04-19 06:14:20|451.11|448.31|451.11|448.31|451.11|448.31|451|448.2|0
1650348870000|2022-04-19 06:14:30|452.35|449.55|452.35|449.55|452.35|449.55|452.35|449.55|0
1650348890000|2022-04-19 06:14:50|452.56|449.76|452.77|449.97|452.77|449.97|452.35|449.55|0
1650348900000|2022-04-19 06:15:00|452.97|450.17|452.97|450.17|452.97|450.17|452.97|450.17|0
1650348910000|2022-04-19 06:15:10|452.76|449.96|452.56|449.76|452.76|449.96|452.56|449.76|0
1650348920000|2022-04-19 06:15:20|452.35|449.55|452.35|449.55|452.35|449.55|452.14|449.34|0
1650348930000|2022-04-19 06:15:30|452.14|449.34|451.73|448.93|452.35|449.55|451.73|448.93|0
1650348940000|2022-04-19 06:15:40|451.52|448.72|451.52|448.72|451.52|448.72|451.52|448.72|0
1650348950000|2022-04-19 06:15:50|451.62|448.82|451.52|448.72|451.73|448.93|451.52|448.72|0
1650348960000|2022-04-19 06:16:00|451.73|448.93|452.14|449.34|452.14|449.34|451.73|448.93|0
1650348970000|2022-04-19 06:16:10|451.94|449.14|452.14|449.34|452.14|449.34|451.94|449.14|0
1650348980000|2022-04-19 06:16:20|452.24|449.44|452.35|449.55|452.35|449.55|452.24|449.44|0
1650348990000|2022-04-19 06:16:30|452.56|449.76|452.76|449.96|452.76|449.96|452.56|449.76|0
1650349000000|2022-04-19 06:16:40|452.97|450.17|452.76|449.96|452.97|450.17|452.76|449.96|0
1650349010000|2022-04-19 06:16:50|452.56|449.76|452.35|449.55|452.56|449.76|452.35|449.55|0
1650349020000|2022-04-19 06:17:00|452.56|449.76|452.97|450.17|452.97|450.17|452.56|449.76|0
1650349030000|2022-04-19 06:17:10|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1650349040000|2022-04-19 06:17:20|453.38|450.58|453.38|450.58|453.38|450.58|453.38|450.58|0
1650349050000|2022-04-19 06:17:30|453.59|450.79|454|451.2|454|451.2|453.48|450.68|0
1650349060000|2022-04-19 06:17:40|453.8|451|454.83|452.03|454.83|452.03|453.8|451|0
1650349070000|2022-04-19 06:17:50|454.63|451.83|454.83|452.03|454.83|452.03|454.63|451.83|0
1650349080000|2022-04-19 06:18:00|454.63|451.83|454.83|452.03|455.04|452.24|454.63|451.83|0
1650349090000|2022-04-19 06:18:10|454.63|451.83|454.42|451.62|454.63|451.83|454.42|451.62|0
1650349100000|2022-04-19 06:18:20|454.21|451.41|454|451.2|454.42|451.62|454|451.2|0
1650349110000|2022-04-19 06:18:30|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1650349120000|2022-04-19 06:18:40|453.8|451|454|451.2|454|451.2|453.8|451|0
1650349130000|2022-04-19 06:18:50|453.8|451|453.8|451|453.8|451|453.8|451|0
1650349140000|2022-04-19 06:19:00|454.21|451.41|454.42|451.62|454.42|451.62|454.21|451.41|0
1650349150000|2022-04-19 06:19:10|454.63|451.83|454.63|451.83|454.63|451.83|454.63|451.83|0
1650349160000|2022-04-19 06:19:20|454.42|451.62|453.8|451|454.42|451.62|453.8|451|0
1650349170000|2022-04-19 06:19:30|453.9|451.1|453.8|451|453.9|451.1|453.8|451|0
1650349180000|2022-04-19 06:19:40|453.59|450.79|453.27|450.47|453.59|450.79|453.27|450.47|0
1650349190000|2022-04-19 06:19:50|453.38|450.58|453.27|450.47|453.38|450.58|453.18|450.38|0
1650349200000|2022-04-19 06:20:00|453.18|450.38|453.38|450.58|453.38|450.58|453.18|450.38|0
1650349210000|2022-04-19 06:20:10|453.59|450.79|453.59|450.79|453.59|450.79|453.59|450.79|0
1650349220000|2022-04-19 06:20:20|454|451.2|453.8|451|454|451.2|453.8|451|0
1650349230000|2022-04-19 06:20:30|453.9|451.1|454|451.2|454|451.2|453.9|451.1|0
1650349240000|2022-04-19 06:20:40|453.8|451|453.38|450.58|453.8|451|453.38|450.58|0
1650349250000|2022-04-19 06:20:50|453.48|450.68|453.48|450.68|453.59|450.79|453.48|450.68|0
1650349260000|2022-04-19 06:21:00|453.17|450.37|453.59|450.79|453.59|450.79|453.17|450.37|0
1650349270000|2022-04-19 06:21:10|453.69|450.89|453.17|450.37|453.8|451|453.17|450.37|0
1650349290000|2022-04-19 06:21:30|453.38|450.58|453.38|450.58|453.38|450.58|453.38|450.58|0
1650349300000|2022-04-19 06:21:40|453.59|450.79|453.69|450.89|453.8|451|453.59|450.79|0
1650349310000|2022-04-19 06:21:50|453.59|450.79|453.79|450.99|453.79|450.99|453.59|450.79|0
1650349320000|2022-04-19 06:22:00|453.69|450.89|454|451.2|454|451.2|453.69|450.89|0
1650349330000|2022-04-19 06:22:10|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1650349340000|2022-04-19 06:22:20|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1650349350000|2022-04-19 06:22:30|454.21|451.41|454|451.2|454.21|451.41|454|451.2|0
1650349360000|2022-04-19 06:22:40|454.21|451.41|454.62|451.82|454.62|451.82|454.21|451.41|0
1650349380000|2022-04-19 06:23:00|454.83|452.03|454.93|452.13|454.93|452.13|454.83|452.03|0
1650349390000|2022-04-19 06:23:10|455.04|452.24|455.04|452.24|455.24|452.44|455.04|452.24|0
1650349400000|2022-04-19 06:23:20|455.24|452.44|455.04|452.24|455.24|452.44|455.04|452.24|0
1650349410000|2022-04-19 06:23:30|455.24|452.44|455.24|452.44|455.24|452.44|455.24|452.44|0
1650349420000|2022-04-19 06:23:40|455.66|452.86|455.45|452.65|455.66|452.86|455.45|452.65|0
1650349430000|2022-04-19 06:23:50|455.66|452.86|455.66|452.86|455.66|452.86|455.66|452.86|0
1650349440000|2022-04-19 06:24:00|455.87|453.07|455.87|453.07|456.07|453.27|455.87|453.07|0
1650349450000|2022-04-19 06:24:10|456.07|453.27|456.07|453.27|456.07|453.27|456.07|453.27|0
1650349460000|2022-04-19 06:24:20|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1650349470000|2022-04-19 06:24:30|455.86|453.06|455.66|452.86|455.86|453.06|455.66|452.86|0
1650349480000|2022-04-19 06:24:40|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1650349490000|2022-04-19 06:24:50|455.34|452.54|454.93|452.13|455.34|452.54|454.93|452.13|0
1650349500000|2022-04-19 06:25:00|455.04|452.24|454.83|452.03|455.04|452.24|454.83|452.03|0
1650349510000|2022-04-19 06:25:10|454.62|451.82|455.04|452.24|455.04|452.24|454.62|451.82|0
1650349520000|2022-04-19 06:25:20|454.93|452.13|455.04|452.24|455.04|452.24|454.93|452.13|0
1650349540000|2022-04-19 06:25:40|454.83|452.03|454.82|452.02|455.14|452.34|454.82|452.02|0
1650349550000|2022-04-19 06:25:50|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1650349560000|2022-04-19 06:26:00|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1650349570000|2022-04-19 06:26:10|454.93|452.13|455.13|452.33|455.13|452.33|454.93|452.13|0
1650349580000|2022-04-19 06:26:20|454.93|452.13|455.13|452.33|455.13|452.33|454.93|452.13|0
1650349590000|2022-04-19 06:26:30|455.23|452.43|455.34|452.54|455.34|452.54|455.23|452.43|0
1650349600000|2022-04-19 06:26:40|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1650349610000|2022-04-19 06:26:50|455.34|452.54|455.44|452.64|455.44|452.64|455.34|452.54|0
1650349620000|2022-04-19 06:27:00|455.55|452.75|455.34|452.54|455.55|452.75|455.34|452.54|0
1650349630000|2022-04-19 06:27:10|455.13|452.33|454.82|452.02|455.13|452.33|454.82|452.02|0
1650349640000|2022-04-19 06:27:20|454.72|451.92|454.72|451.92|454.72|451.92|454.72|451.92|0
1650349650000|2022-04-19 06:27:30|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1650349660000|2022-04-19 06:27:40|455.13|452.33|455.23|452.43|455.23|452.43|455.13|452.33|0
1650349670000|2022-04-19 06:27:50|455.13|452.33|454.93|452.13|455.13|452.33|454.93|452.13|0
1650349680000|2022-04-19 06:28:00|455.03|452.23|455.13|452.33|455.13|452.33|455.03|452.23|0
1650349690000|2022-04-19 06:28:10|455.34|452.54|455.23|452.43|455.34|452.54|455.23|452.43|0
1650349700000|2022-04-19 06:28:20|455.13|452.33|454.93|452.13|455.13|452.33|454.93|452.13|0
1650349710000|2022-04-19 06:28:30|454.72|451.92|454.72|451.92|454.72|451.92|454.72|451.92|0
1650349720000|2022-04-19 06:28:40|455.13|452.33|455.13|452.33|455.13|452.33|454.93|452.13|0
1650349730000|2022-04-19 06:28:50|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1650349740000|2022-04-19 06:29:00|454.72|451.92|454.72|451.92|454.93|452.13|454.72|451.92|0
1650349750000|2022-04-19 06:29:10|454.51|451.71|454.51|451.71|454.51|451.71|454.51|451.71|0
1650349760000|2022-04-19 06:29:20|454.72|451.92|454.61|451.81|454.72|451.92|454.61|451.81|0
1650349770000|2022-04-19 06:29:30|454.51|451.71|454.3|451.5|454.51|451.71|454.3|451.5|0
1650349790000|2022-04-19 06:29:50|454.51|451.71|454.51|451.71|454.51|451.71|454.51|451.71|0
1650349800000|2022-04-19 06:30:00|454.3|451.5|454.51|451.71|454.51|451.71|454.3|451.5|0
1650349810000|2022-04-19 06:30:10|454.1|451.3|453.68|450.88|454.1|451.3|453.68|450.88|0
1650349820000|2022-04-19 06:30:20|454.1|451.3|453.89|451.09|454.1|451.3|453.89|451.09|0
1650349830000|2022-04-19 06:30:30|453.78|450.98|453.89|451.09|453.89|451.09|453.78|450.98|0
1650349840000|2022-04-19 06:30:40|453.78|450.98|453.68|450.88|453.78|450.98|453.68|450.88|0
1650349850000|2022-04-19 06:30:50|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1650349860000|2022-04-19 06:31:00|453.68|450.88|453.58|450.78|453.68|450.88|453.48|450.68|0
1650349870000|2022-04-19 06:31:10|453.68|450.88|453.48|450.68|453.68|450.88|453.48|450.68|0
1650349880000|2022-04-19 06:31:20|453.68|450.88|453.89|451.09|453.89|451.09|453.68|450.88|0
1650349890000|2022-04-19 06:31:30|453.68|450.88|453.48|450.68|453.68|450.88|453.48|450.68|0
1650349900000|2022-04-19 06:31:40|453.37|450.57|453.27|450.47|453.48|450.68|453.27|450.47|0
1650349910000|2022-04-19 06:31:50|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1650349920000|2022-04-19 06:32:00|453.48|450.68|453.48|450.68|453.48|450.68|453.27|450.47|0
1650349930000|2022-04-19 06:32:10|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1650349940000|2022-04-19 06:32:20|453.27|450.47|452.85|450.05|453.27|450.47|452.85|450.05|0
1650349950000|2022-04-19 06:32:30|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1650349960000|2022-04-19 06:32:40|452.65|449.85|452.75|449.95|452.85|450.05|452.65|449.85|0
1650349970000|2022-04-19 06:32:50|452.85|450.05|452.85|450.05|453.27|450.47|452.85|450.05|0
1650349980000|2022-04-19 06:33:00|452.65|449.85|452.85|450.05|452.85|450.05|452.65|449.85|0
1650350000000|2022-04-19 06:33:20|452.95|450.15|453.06|450.26|453.06|450.26|452.95|450.15|0
1650350010000|2022-04-19 06:33:30|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1650350020000|2022-04-19 06:33:40|453.27|450.47|453.27|450.47|453.27|450.47|453.27|450.47|0
1650350030000|2022-04-19 06:33:50|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1650350040000|2022-04-19 06:34:00|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1650350050000|2022-04-19 06:34:10|453.27|450.47|453.27|450.47|453.47|450.67|453.27|450.47|0
1650350070000|2022-04-19 06:34:30|453.37|450.57|453.47|450.67|453.47|450.67|453.27|450.47|0
1650350080000|2022-04-19 06:34:40|453.37|450.57|453.37|450.57|453.37|450.57|453.27|450.47|0
1650350090000|2022-04-19 06:34:50|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1650350100000|2022-04-19 06:35:00|453.68|450.88|453.68|450.88|453.68|450.88|453.47|450.67|0
1650350110000|2022-04-19 06:35:10|453.47|450.67|453.57|450.77|453.57|450.77|453.47|450.67|0
1650350120000|2022-04-19 06:35:20|453.68|450.88|453.68|450.88|453.68|450.88|453.47|450.67|0
1650350130000|2022-04-19 06:35:30|453.78|450.98|453.57|450.77|453.78|450.98|453.57|450.77|0
1650350140000|2022-04-19 06:35:40|453.47|450.67|453.27|450.47|453.47|450.67|453.27|450.47|0
1650350150000|2022-04-19 06:35:50|453.36|450.56|453.47|450.67|453.47|450.67|453.27|450.47|0
1650350160000|2022-04-19 06:36:00|453.27|450.47|453.27|450.47|453.36|450.56|453.27|450.47|0
1650350170000|2022-04-19 06:36:10|453.47|450.67|453.57|450.77|453.57|450.77|453.47|450.67|0
1650350180000|2022-04-19 06:36:20|453.47|450.67|453.68|450.88|453.68|450.88|453.47|450.67|0
1650350190000|2022-04-19 06:36:30|453.57|450.77|453.68|450.88|453.68|450.88|453.47|450.67|0
1650350210000|2022-04-19 06:36:50|453.57|450.77|453.36|450.56|453.57|450.77|453.36|450.56|0
1650350220000|2022-04-19 06:37:00|453.06|450.26|453.06|450.26|453.06|450.26|453.06|450.26|0
1650350230000|2022-04-19 06:37:10|453.26|450.46|453.06|450.26|453.26|450.46|453.06|450.26|0
1650350240000|2022-04-19 06:37:20|453.26|450.46|453.06|450.26|453.26|450.46|453.06|450.26|0
1650350250000|2022-04-19 06:37:30|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1650350260000|2022-04-19 06:37:40|453.36|450.56|453.06|450.26|453.36|450.56|452.85|450.05|0
1650350280000|2022-04-19 06:38:00|453.26|450.46|453.06|450.26|453.26|450.46|453.06|450.26|0
1650350290000|2022-04-19 06:38:10|452.74|449.94|452.74|449.94|452.74|449.94|452.74|449.94|0
1650350300000|2022-04-19 06:38:20|452.85|450.05|452.85|450.05|452.85|450.05|452.85|450.05|0
1650350310000|2022-04-19 06:38:30|452.64|449.84|452.64|449.84|452.64|449.84|452.64|449.84|0
1650350320000|2022-04-19 06:38:40|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1650350330000|2022-04-19 06:38:50|452.33|449.53|452.64|449.84|452.64|449.84|452.33|449.53|0
1650350340000|2022-04-19 06:39:00|452.54|449.74|452.54|449.74|452.64|449.84|452.54|449.74|0
1650350350000|2022-04-19 06:39:10|452.64|449.84|452.54|449.74|452.64|449.84|452.54|449.74|0
1650350360000|2022-04-19 06:39:20|452.44|449.64|452.64|449.84|452.64|449.84|452.44|449.64|0
1650350370000|2022-04-19 06:39:30|452.85|450.05|452.85|450.05|452.85|450.05|452.85|450.05|0
1650350380000|2022-04-19 06:39:40|452.74|449.94|452.74|449.94|452.85|450.05|452.74|449.94|0
1650350390000|2022-04-19 06:39:50|452.85|450.05|452.64|449.84|452.85|450.05|452.64|449.84|0
1650350400000|2022-04-19 06:40:00|452.85|450.05|452.64|449.84|452.85|450.05|452.64|449.84|0
1650350420000|2022-04-19 06:40:20|452.85|450.05|452.64|449.84|452.85|450.05|452.64|449.84|0
1650350430000|2022-04-19 06:40:30|452.74|449.94|452.64|449.84|452.74|449.94|452.44|449.64|0
1650350440000|2022-04-19 06:40:40|452.85|450.05|453.06|450.26|453.06|450.26|452.85|450.05|0
1650350450000|2022-04-19 06:40:50|452.85|450.05|452.85|450.05|452.85|450.05|452.85|450.05|0
1650350460000|2022-04-19 06:41:00|452.74|449.94|452.85|450.05|452.85|450.05|452.74|449.94|0
1650350470000|2022-04-19 06:41:10|452.64|449.84|452.85|450.05|452.85|450.05|452.64|449.84|0
1650350480000|2022-04-19 06:41:20|452.64|449.84|452.64|449.84|452.74|449.94|452.64|449.84|0
1650350500000|2022-04-19 06:41:40|452.85|450.05|452.85|450.05|453.05|450.25|452.85|450.05|0
1650350510000|2022-04-19 06:41:50|452.74|449.94|452.64|449.84|452.85|450.05|452.53|449.73|0
1650350520000|2022-04-19 06:42:00|452.74|449.94|452.85|450.05|452.85|450.05|452.74|449.94|0
1650350530000|2022-04-19 06:42:10|452.64|449.84|452.64|449.84|452.64|449.84|452.64|449.84|0
1650350540000|2022-04-19 06:42:20|452.85|450.05|452.74|449.94|452.85|450.05|452.74|449.94|0
1650350550000|2022-04-19 06:42:30|452.64|449.84|452.43|449.63|452.64|449.84|452.43|449.63|0
1650350560000|2022-04-19 06:42:40|452.64|449.84|452.53|449.73|452.64|449.84|452.43|449.63|0
1650350570000|2022-04-19 06:42:50|452.64|449.84|452.64|449.84|452.74|449.94|452.43|449.63|0
1650350590000|2022-04-19 06:43:10|452.74|449.94|452.64|449.84|452.74|449.94|452.64|449.84|0
1650350610000|2022-04-19 06:43:30|452.85|450.05|452.85|450.05|452.85|450.05|452.85|450.05|0
1650350620000|2022-04-19 06:43:40|452.64|449.84|452.85|450.05|452.85|450.05|452.64|449.84|0
1650350630000|2022-04-19 06:43:50|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1650350640000|2022-04-19 06:44:00|452.95|450.15|453.05|450.25|453.05|450.25|452.95|450.15|0
1650350650000|2022-04-19 06:44:10|453.26|450.46|453.47|450.67|453.47|450.67|453.26|450.46|0
1650350660000|2022-04-19 06:44:20|453.26|450.46|453.67|450.87|453.67|450.87|453.26|450.46|0
1650350680000|2022-04-19 06:44:40|453.88|451.08|453.88|451.08|453.88|451.08|453.88|451.08|0
1650350690000|2022-04-19 06:44:50|453.67|450.87|453.67|450.87|453.67|450.87|453.67|450.87|0
1650350700000|2022-04-19 06:45:00|453.47|450.67|453.67|450.87|453.88|451.08|453.47|450.67|0
1650350710000|2022-04-19 06:45:10|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1650350720000|2022-04-19 06:45:20|453.47|450.67|453.36|450.56|453.47|450.67|453.36|450.56|0
1650350730000|2022-04-19 06:45:30|453.47|450.67|453.26|450.46|453.47|450.67|453.26|450.46|0
1650350750000|2022-04-19 06:45:50|453.36|450.56|453.36|450.56|453.36|450.56|453.36|450.56|0
1650350760000|2022-04-19 06:46:00|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1650350770000|2022-04-19 06:46:10|453.36|450.56|453.46|450.66|453.46|450.66|453.36|450.56|0
1650350780000|2022-04-19 06:46:20|453.36|450.56|453.46|450.66|453.46|450.66|453.36|450.56|0
1650350790000|2022-04-19 06:46:30|453.67|450.87|453.67|450.87|453.67|450.87|453.67|450.87|0
1650350800000|2022-04-19 06:46:40|453.46|450.66|453.46|450.66|453.46|450.66|453.46|450.66|0
1650350810000|2022-04-19 06:46:50|453.36|450.56|453.36|450.56|453.46|450.66|453.36|450.56|0
1650350820000|2022-04-19 06:47:00|453.26|450.46|452.84|450.04|453.26|450.46|452.84|450.04|0
1650350830000|2022-04-19 06:47:10|452.74|449.94|452.53|449.73|452.74|449.94|452.53|449.73|0
1650350840000|2022-04-19 06:47:20|452.64|449.84|452.64|449.84|452.74|449.94|452.64|449.84|0
1650350850000|2022-04-19 06:47:30|452.53|449.73|453.05|450.25|453.05|450.25|452.53|449.73|0
1650350860000|2022-04-19 06:47:40|453.26|450.46|453.46|450.66|453.46|450.66|453.26|450.46|0
1650350870000|2022-04-19 06:47:50|453.67|450.87|453.05|450.25|453.67|450.87|453.05|450.25|0
1650350880000|2022-04-19 06:48:00|453.26|450.46|453.26|450.46|453.26|450.46|453.15|450.35|0
1650350890000|2022-04-19 06:48:10|453.67|450.87|453.46|450.66|453.67|450.87|453.46|450.66|0
1650350900000|2022-04-19 06:48:20|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1650350910000|2022-04-19 06:48:30|453.67|450.87|453.56|450.76|453.67|450.87|453.56|450.76|0
1650350920000|2022-04-19 06:48:40|453.67|450.87|452.94|450.14|453.67|450.87|452.94|450.14|0
1650350930000|2022-04-19 06:48:50|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1650350940000|2022-04-19 06:49:00|452.84|450.04|452.94|450.14|452.94|450.14|452.84|450.04|0
1650350950000|2022-04-19 06:49:10|452.84|450.04|452.84|450.04|453.05|450.25|452.84|450.04|0
1650350960000|2022-04-19 06:49:20|452.64|449.84|453.05|450.25|453.05|450.25|452.64|449.84|0
1650350970000|2022-04-19 06:49:30|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1650350990000|2022-04-19 06:49:50|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1650351000000|2022-04-19 06:50:00|452.94|450.14|453.05|450.25|453.05|450.25|452.84|450.04|0
1650351010000|2022-04-19 06:50:10|453.26|450.46|453.05|450.25|453.26|450.46|453.05|450.25|0
1650351020000|2022-04-19 06:50:20|453.15|450.35|453.05|450.25|453.15|450.35|453.05|450.25|0
1650351050000|2022-04-19 06:50:50|453.25|450.45|453.46|450.66|453.46|450.66|453.25|450.45|0
1650351060000|2022-04-19 06:51:00|453.25|450.45|453.25|450.45|453.25|450.45|453.05|450.25|0
1650351070000|2022-04-19 06:51:10|453.15|450.35|453.46|450.66|453.46|450.66|453.15|450.35|0
1650351080000|2022-04-19 06:51:20|453.35|450.55|453.46|450.66|453.46|450.66|453.25|450.45|0
1650351090000|2022-04-19 06:51:30|453.05|450.25|453.25|450.45|453.25|450.45|453.05|450.25|0
1650351100000|2022-04-19 06:51:40|453.15|450.35|452.84|450.04|453.15|450.35|452.84|450.04|0
1650351110000|2022-04-19 06:51:50|452.94|450.14|452.94|450.14|452.94|450.14|452.84|450.04|0
1650351120000|2022-04-19 06:52:00|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1650351130000|2022-04-19 06:52:10|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1650351140000|2022-04-19 06:52:20|453.15|450.35|453.35|450.55|453.35|450.55|453.15|450.35|0
1650351150000|2022-04-19 06:52:30|453.05|450.25|453.25|450.45|453.25|450.45|453.05|450.25|0
1650351160000|2022-04-19 06:52:40|453.15|450.35|453.15|450.35|453.15|450.35|453.15|450.35|0
1650351170000|2022-04-19 06:52:50|453.25|450.45|453.15|450.35|453.25|450.45|453.05|450.25|0
1650351180000|2022-04-19 06:53:00|452.84|450.04|452.84|450.04|452.84|450.04|452.84|450.04|0
1650351190000|2022-04-19 06:53:10|452.43|449.63|452.53|449.73|452.63|449.83|452.43|449.63|0
1650351200000|2022-04-19 06:53:20|452.63|449.83|452.63|449.83|452.63|449.83|452.63|449.83|0
1650351210000|2022-04-19 06:53:30|452.53|449.73|452.53|449.73|452.53|449.73|452.53|449.73|0
1650351220000|2022-04-19 06:53:40|452.63|449.83|452.53|449.73|452.63|449.83|452.53|449.73|0
1650351230000|2022-04-19 06:53:50|452.63|449.83|452.84|450.04|452.84|450.04|452.63|449.83|0
1650351250000|2022-04-19 06:54:10|452.63|449.83|452.63|449.83|452.63|449.83|452.63|449.83|0
1650351260000|2022-04-19 06:54:20|452.52|449.72|452.43|449.63|452.63|449.83|452.43|449.63|0
1650351270000|2022-04-19 06:54:30|452.63|449.83|452.52|449.72|452.63|449.83|452.52|449.72|0
1650351280000|2022-04-19 06:54:40|452.43|449.63|452.01|449.21|452.43|449.63|452.01|449.21|0
1650351290000|2022-04-19 06:54:50|451.81|449.01|452.01|449.21|452.01|449.21|451.81|449.01|0
1650351300000|2022-04-19 06:55:00|452.43|449.63|452.01|449.21|452.43|449.63|452.01|449.21|0
1650351310000|2022-04-19 06:55:10|451.9|449.1|451.81|449.01|451.9|449.1|451.81|449.01|0
1650351320000|2022-04-19 06:55:20|451.9|449.1|452.01|449.21|452.11|449.31|451.9|449.1|0
1650351330000|2022-04-19 06:55:30|452.11|449.31|452.01|449.21|452.22|449.42|452.01|449.21|0
1650351340000|2022-04-19 06:55:40|452.22|449.42|451.9|449.1|452.22|449.42|451.9|449.1|0
1650351350000|2022-04-19 06:55:50|452.01|449.21|451.8|449|452.01|449.21|451.8|449|0
1650351360000|2022-04-19 06:56:00|452.01|449.21|451.9|449.1|452.01|449.21|451.8|449|0
1650351370000|2022-04-19 06:56:10|451.8|449|451.9|449.1|451.9|449.1|451.8|449|0
1650351380000|2022-04-19 06:56:20|451.8|449|451.39|448.59|451.8|449|451.28|448.48|0
1650351400000|2022-04-19 06:56:40|451.49|448.69|451.6|448.8|451.6|448.8|451.49|448.69|0
1650351410000|2022-04-19 06:56:50|451.49|448.69|451.8|449|451.8|449|451.49|448.69|0
1650351420000|2022-04-19 06:57:00|451.7|448.9|451.49|448.69|451.7|448.9|451.49|448.69|0
1650351430000|2022-04-19 06:57:10|451.39|448.59|450.98|448.18|451.39|448.59|450.98|448.18|0
1650351440000|2022-04-19 06:57:20|451.18|448.38|451.18|448.38|451.39|448.59|451.18|448.38|0
1650351450000|2022-04-19 06:57:30|451.39|448.59|451.18|448.38|451.39|448.59|451.18|448.38|0
1650351460000|2022-04-19 06:57:40|451.39|448.59|451.39|448.59|451.39|448.59|451.39|448.59|0
1650351470000|2022-04-19 06:57:50|451.18|448.38|451.39|448.59|451.39|448.59|451.18|448.38|0
1650351480000|2022-04-19 06:58:00|451.18|448.38|451.18|448.38|451.18|448.38|451.08|448.28|0
1650351490000|2022-04-19 06:58:10|451.39|448.59|451.39|448.59|451.39|448.59|451.39|448.59|0
1650351500000|2022-04-19 06:58:20|451.6|448.8|451.6|448.8|451.6|448.8|451.6|448.8|0
1650351510000|2022-04-19 06:58:30|451.8|449|452.01|449.21|452.01|449.21|451.8|449|0
1650351520000|2022-04-19 06:58:40|452.22|449.42|452.11|449.31|452.22|449.42|452.01|449.21|0
1650351530000|2022-04-19 06:58:50|452.01|449.21|452.11|449.31|452.11|449.31|452.01|449.21|0
1650351540000|2022-04-19 06:59:00|452.01|449.21|452.01|449.21|452.01|449.21|451.8|449|0
1650351550000|2022-04-19 06:59:10|452.22|449.42|451.9|449.1|452.22|449.42|451.9|449.1|0
1650351560000|2022-04-19 06:59:20|451.8|449|451.39|448.59|451.8|449|451.39|448.59|0
1650351570000|2022-04-19 06:59:30|451.18|448.38|450.87|448.07|451.18|448.38|450.77|447.97|0
1650351580000|2022-04-19 06:59:40|450.77|447.97|451.28|448.48|451.28|448.48|450.77|447.97|0
1650351590000|2022-04-19 06:59:50|451.39|448.59|452.01|449.21|452.01|449.21|451.39|448.59|0
1650351600000|2022-04-19 07:00:00|451.8|449|449.53|446.73|451.8|449|449.53|446.73|0
1650351610000|2022-04-19 07:00:10|449.74|446.94|449.74|446.94|449.74|446.94|449.33|446.53|0
1650351620000|2022-04-19 07:00:20|449.53|446.73|449.53|446.73|449.53|446.73|449.22|446.42|0
1650351630000|2022-04-19 07:00:30|448.91|446.11|447.88|445.08|448.91|446.11|447.88|445.08|0
1650351640000|2022-04-19 07:00:40|447.68|444.88|446.44|443.64|447.68|444.88|446.44|443.64|0
1650351650000|2022-04-19 07:00:50|446.85|444.05|446.85|444.05|447.06|444.26|446.85|444.05|0
1650351660000|2022-04-19 07:01:00|447.27|444.47|447.47|444.67|447.47|444.67|447.27|444.47|0
1650351670000|2022-04-19 07:01:10|447.68|444.88|447.36|444.56|447.68|444.88|447.06|444.26|0
1650351680000|2022-04-19 07:01:20|447.47|444.67|447.27|444.47|447.47|444.67|446.65|443.85|0
1650351690000|2022-04-19 07:01:30|446.85|444.05|446.65|443.85|446.85|444.05|446.65|443.85|0
1650351700000|2022-04-19 07:01:40|446.44|443.64|446.24|443.44|446.44|443.64|446.24|443.44|0
1650351710000|2022-04-19 07:01:50|446.44|443.64|446.65|443.85|446.65|443.85|446.24|443.44|0
1650351720000|2022-04-19 07:02:00|446.44|443.64|445.62|442.82|446.44|443.64|445.62|442.82|0
1650351730000|2022-04-19 07:02:10|445.82|443.02|446.44|443.64|446.44|443.64|445.82|443.02|0
1650351740000|2022-04-19 07:02:20|446.65|443.85|447.06|444.26|447.06|444.26|446.44|443.64|0
1650351750000|2022-04-19 07:02:30|446.85|444.05|446.85|444.05|446.85|444.05|446.44|443.64|0
1650351760000|2022-04-19 07:02:40|446.95|444.15|447.26|444.46|447.26|444.46|446.65|443.85|0
1650351770000|2022-04-19 07:02:50|447.06|444.26|447.96|444.6|447.96|444.6|447.06|444.26|0
1650351780000|2022-04-19 07:03:00|448.16|444.8|448.37|445.01|448.37|445.01|447.75|444.39|0
1650351790000|2022-04-19 07:03:10|448.78|445.42|448.78|445.42|448.99|445.63|448.78|445.42|0
1650351800000|2022-04-19 07:03:20|448.99|445.63|448.37|445.01|448.99|445.63|448.37|445.01|0
1650351810000|2022-04-19 07:03:30|448.16|444.8|447.75|444.39|448.16|444.8|447.75|444.39|0
1650351820000|2022-04-19 07:03:40|448.37|445.01|448.16|444.8|448.37|445.01|448.16|444.8|0
1650351830000|2022-04-19 07:03:50|447.95|444.59|448.26|444.9|448.26|444.9|447.95|444.59|0
1650351840000|2022-04-19 07:04:00|448.16|444.8|448.16|444.8|448.16|444.8|447.95|444.59|0
1650351850000|2022-04-19 07:04:10|448.57|445.21|449.4|446.04|449.4|446.04|448.57|445.21|0
1650351860000|2022-04-19 07:04:20|449.19|445.83|449.19|445.83|449.4|446.04|449.19|445.83|0
1650351870000|2022-04-19 07:04:30|448.98|445.62|448.67|445.31|448.98|445.62|448.57|445.21|0
1650351880000|2022-04-19 07:04:40|448.78|445.42|448.88|445.52|448.88|445.52|448.67|445.31|0
1650351890000|2022-04-19 07:04:50|448.98|445.62|449.6|446.24|449.6|446.24|448.98|445.62|0
1650351900000|2022-04-19 07:05:00|449.57|446.69|449.77|446.89|449.77|446.89|449.36|446.48|0
1650351910000|2022-04-19 07:05:10|449.98|447.1|450.39|447.51|450.39|447.51|449.98|447.1|0
1650351920000|2022-04-19 07:05:20|451.01|448.13|450.39|447.51|451.01|448.13|450.39|447.51|0
1650351930000|2022-04-19 07:05:30|449.98|447.1|449.57|446.69|450.19|447.31|449.57|446.69|0
1650351940000|2022-04-19 07:05:40|449.98|447.1|449.16|446.28|449.98|447.1|449.16|446.28|0
1650351950000|2022-04-19 07:05:50|448.74|445.86|448.95|446.07|448.95|446.07|448.74|445.86|0
1650351960000|2022-04-19 07:06:00|448.74|445.86|448.74|445.86|448.84|445.96|448.74|445.86|0
1650351970000|2022-04-19 07:06:10|448.54|445.66|448.54|445.66|448.54|445.66|448.33|445.45|0
1650351980000|2022-04-19 07:06:20|448.84|445.96|449.25|446.37|449.25|446.37|448.84|445.96|0
1650351990000|2022-04-19 07:06:30|449.15|446.27|448.54|445.66|449.15|446.27|448.54|445.66|0
1650352000000|2022-04-19 07:06:40|448.64|445.76|448.74|445.86|448.74|445.86|448.43|445.55|0
1650352010000|2022-04-19 07:06:50|448.54|445.66|448.12|445.24|448.54|445.66|448.12|445.24|0
1650352020000|2022-04-19 07:07:00|448.33|445.45|448.33|445.45|448.74|445.86|448.33|445.45|0
1650352030000|2022-04-19 07:07:10|448.43|445.55|447.92|445.04|448.43|445.55|447.92|445.04|0
1650352040000|2022-04-19 07:07:20|447.51|444.63|447.09|444.21|447.51|444.63|447.09|444.21|0
1650352050000|2022-04-19 07:07:30|447.3|444.42|446.78|443.9|447.3|444.42|446.78|443.9|0
1650352060000|2022-04-19 07:07:40|446.99|444.11|446.48|443.6|446.99|444.11|446.48|443.6|0
1650352070000|2022-04-19 07:07:50|446.78|443.9|447.09|444.21|447.09|444.21|446.68|443.8|0
1650352080000|2022-04-19 07:08:00|447.3|444.42|447.71|444.83|448.12|445.24|447.3|444.42|0
1650352090000|2022-04-19 07:08:10|447.92|445.04|448.12|445.24|448.43|445.55|447.92|445.04|0
1650352100000|2022-04-19 07:08:20|447.92|445.04|447.51|444.63|447.92|445.04|447.51|444.63|0
1650352110000|2022-04-19 07:08:30|447.71|444.83|447.4|444.52|447.71|444.83|447.4|444.52|0
1650352120000|2022-04-19 07:08:40|447.51|444.63|447.71|444.83|447.71|444.83|447.51|444.63|0
1650352150000|2022-04-19 07:09:10|447.51|444.63|447.71|444.83|447.71|444.83|447.51|444.63|0
1650352160000|2022-04-19 07:09:20|447.51|444.63|447.09|444.21|447.51|444.63|447.09|444.21|0
1650352170000|2022-04-19 07:09:30|447.3|444.42|447.09|444.21|447.3|444.42|446.89|444.01|0
1650352180000|2022-04-19 07:09:40|447.3|444.42|447.5|444.62|447.71|444.83|447.3|444.42|0
1650352190000|2022-04-19 07:09:50|447.3|444.42|447.71|444.83|447.92|445.04|447.3|444.42|0
1650352200000|2022-04-19 07:10:00|447.3|444.42|447.09|444.21|447.3|444.42|446.89|444.01|0
1650352210000|2022-04-19 07:10:10|447.19|444.31|446.06|443.18|447.19|444.31|445.65|442.77|0
1650352220000|2022-04-19 07:10:20|445.96|443.08|446.27|443.39|446.48|443.6|445.96|443.08|0
1650352230000|2022-04-19 07:10:30|445.86|442.98|445.24|442.36|445.86|442.98|445.24|442.36|0
1650352240000|2022-04-19 07:10:40|445.34|442.46|445.24|442.36|445.45|442.57|445.04|442.16|0
1650352250000|2022-04-19 07:10:50|444.83|441.95|444.63|441.75|445.04|442.16|444.63|441.75|0
1650352260000|2022-04-19 07:11:00|444.83|441.95|445.04|442.16|445.04|442.16|444.72|441.84|0
1650352270000|2022-04-19 07:11:10|444.93|442.05|444.83|441.95|444.93|442.05|444.63|441.75|0
1650352280000|2022-04-19 07:11:20|445.04|442.16|444.83|441.95|445.04|442.16|444.83|441.95|0
1650352290000|2022-04-19 07:11:30|445.13|442.25|444.63|441.75|445.34|442.46|444.63|441.75|0
1650352300000|2022-04-19 07:11:40|444.83|441.95|445.24|442.36|445.24|442.36|444.63|441.75|0
1650352310000|2022-04-19 07:11:50|445.04|442.16|445.45|442.57|445.45|442.57|445.04|442.16|0
1650352320000|2022-04-19 07:12:00|445.34|442.46|445.55|442.67|445.86|442.98|445.34|442.46|0
1650352330000|2022-04-19 07:12:10|445.65|442.77|446.27|443.39|446.27|443.39|445.65|442.77|0
1650352340000|2022-04-19 07:12:20|446.47|443.59|446.57|443.69|446.57|443.69|446.47|443.59|0
1650352350000|2022-04-19 07:12:30|446.37|443.49|446.27|443.39|446.57|443.69|446.27|443.39|0
1650352360000|2022-04-19 07:12:40|446.06|443.18|445.75|442.87|446.06|443.18|445.65|442.77|0
1650352370000|2022-04-19 07:12:50|444.83|441.95|444.93|442.05|445.24|442.36|444.83|441.95|0
1650352380000|2022-04-19 07:13:00|444.52|441.64|444.31|441.43|444.62|441.74|444.31|441.43|0
1650352390000|2022-04-19 07:13:10|444.83|441.95|444.31|441.43|444.83|441.95|444.31|441.43|0
1650352400000|2022-04-19 07:13:20|444.21|441.33|444.01|441.13|444.21|441.33|443.8|440.92|0
1650352410000|2022-04-19 07:13:30|444.62|441.74|444.42|441.54|444.62|441.74|444.42|441.54|0
1650352420000|2022-04-19 07:13:40|444.52|441.64|444.42|441.54|444.83|441.95|444.42|441.54|0
1650352430000|2022-04-19 07:13:50|443.6|440.72|442.78|439.9|443.8|440.92|442.78|439.9|0
1650352440000|2022-04-19 07:14:00|442.57|439.69|442.98|440.1|442.98|440.1|442.57|439.69|0
1650352450000|2022-04-19 07:14:10|442.37|439.49|442.78|439.9|442.78|439.9|442.26|439.38|0
1650352460000|2022-04-19 07:14:20|442.16|439.28|441.96|439.08|442.16|439.28|441.96|439.08|0
1650352470000|2022-04-19 07:14:30|442.16|439.28|442.78|439.9|442.78|439.9|442.16|439.28|0
1650352480000|2022-04-19 07:14:40|442.98|440.1|442.67|439.79|442.98|440.1|442.67|439.79|0
1650352490000|2022-04-19 07:14:50|442.46|439.58|441.96|439.08|442.46|439.58|441.96|439.08|0
1650352500000|2022-04-19 07:15:00|441.75|438.87|441.34|438.46|441.75|438.87|441.34|438.46|0
1650352510000|2022-04-19 07:15:10|441.14|438.26|441.14|438.26|441.34|438.46|441.14|438.26|0
1650352520000|2022-04-19 07:15:20|441.75|438.87|442.78|439.9|442.78|439.9|441.75|438.87|0
1650352530000|2022-04-19 07:15:30|442.37|439.49|442.78|439.9|442.78|439.9|442.37|439.49|0
1650352540000|2022-04-19 07:15:40|442.57|439.69|442.87|439.99|442.87|439.99|442.57|439.69|0
1650352550000|2022-04-19 07:15:50|443.19|440.31|443.08|440.2|443.19|440.31|442.98|440.1|0
1650352560000|2022-04-19 07:16:00|442.78|439.9|442.57|439.69|442.78|439.9|442.37|439.49|0
1650352570000|2022-04-19 07:16:10|442.78|439.9|442.16|439.28|442.78|439.9|441.75|438.87|0
1650352580000|2022-04-19 07:16:20|441.95|439.07|441.95|439.07|442.05|439.17|441.95|439.07|0
1650352590000|2022-04-19 07:16:30|441.64|438.76|441.55|438.67|441.64|438.76|441.34|438.46|0
1650352600000|2022-04-19 07:16:40|441.34|438.46|441.23|438.35|441.54|438.66|441.23|438.35|0
1650352610000|2022-04-19 07:16:50|441.34|438.46|441.14|438.26|441.34|438.46|441.14|438.26|0
1650352620000|2022-04-19 07:17:00|441.34|438.46|441.75|438.87|441.75|438.87|441.34|438.46|0
1650352630000|2022-04-19 07:17:10|441.34|438.46|441.54|438.66|441.54|438.66|441.34|438.46|0
1650352640000|2022-04-19 07:17:20|441.75|438.87|442.16|439.28|442.16|439.28|441.54|438.66|0
1650352650000|2022-04-19 07:17:30|441.95|439.07|441.54|438.66|441.95|439.07|441.54|438.66|0
1650352670000|2022-04-19 07:17:50|441.34|438.46|441.95|439.07|441.95|439.07|441.34|438.46|0
1650352680000|2022-04-19 07:18:00|441.64|438.76|441.34|438.46|441.64|438.76|441.34|438.46|0
1650352690000|2022-04-19 07:18:10|441.13|438.25|441.64|438.76|441.64|438.76|441.13|438.25|0
1650352700000|2022-04-19 07:18:20|441.75|438.87|442.16|439.28|442.16|439.28|441.54|438.66|0
1650352710000|2022-04-19 07:18:30|441.95|439.07|442.16|439.28|442.36|439.48|441.95|439.07|0
1650352720000|2022-04-19 07:18:40|442.46|439.58|442.98|440.1|442.98|440.1|442.36|439.48|0
1650352730000|2022-04-19 07:18:50|443.18|440.3|443.39|440.51|443.39|440.51|443.18|440.3|0
1650352740000|2022-04-19 07:19:00|443.49|440.61|443.39|440.51|443.59|440.71|443.39|440.51|0
1650352750000|2022-04-19 07:19:10|443.69|440.81|443.59|440.71|443.8|440.92|443.59|440.71|0
1650352760000|2022-04-19 07:19:20|443.39|440.51|443.59|440.71|443.59|440.71|443.39|440.51|0
1650352770000|2022-04-19 07:19:30|443.18|440.3|442.98|440.1|443.18|440.3|442.98|440.1|0
1650352780000|2022-04-19 07:19:40|443.18|440.3|442.77|439.89|443.18|440.3|442.57|439.69|0
1650352790000|2022-04-19 07:19:50|443.18|440.3|443.08|440.2|443.18|440.3|443.08|440.2|0
1650352800000|2022-04-19 07:20:00|442.98|440.1|442.16|439.28|442.98|440.1|442.16|439.28|0
1650352810000|2022-04-19 07:20:10|441.95|439.07|442.46|439.58|442.46|439.58|441.95|439.07|0
1650352820000|2022-04-19 07:20:20|442.57|439.69|442.98|440.1|442.98|440.1|442.57|439.69|0
1650352830000|2022-04-19 07:20:30|443.18|440.3|442.98|440.1|443.18|440.3|442.77|439.89|0
1650352840000|2022-04-19 07:20:40|443.18|440.3|443.39|440.51|443.39|440.51|443.18|440.3|0
1650352850000|2022-04-19 07:20:50|443.59|440.71|443.8|440.92|443.8|440.92|443.59|440.71|0
1650352860000|2022-04-19 07:21:00|443.59|440.71|443.8|440.92|443.9|441.02|443.59|440.71|0
1650352870000|2022-04-19 07:21:10|443.59|440.71|443.8|440.92|443.8|440.92|443.59|440.71|0
1650352880000|2022-04-19 07:21:20|443.39|440.51|442.98|440.1|443.39|440.51|442.98|440.1|0
1650352890000|2022-04-19 07:21:30|442.77|439.89|442.66|439.78|442.77|439.89|442.36|439.48|0
1650352900000|2022-04-19 07:21:40|442.57|439.69|442.57|439.69|442.57|439.69|442.57|439.69|0
1650352910000|2022-04-19 07:21:50|442.46|439.58|442.98|440.1|442.98|440.1|442.46|439.58|0
1650352920000|2022-04-19 07:22:00|443.07|440.19|443.39|440.51|443.39|440.51|443.07|440.19|0
1650352930000|2022-04-19 07:22:10|442.77|439.89|442.25|439.37|442.77|439.89|442.25|439.37|0
1650352940000|2022-04-19 07:22:20|442.16|439.28|441.95|439.07|442.16|439.28|441.95|439.07|0
1650352950000|2022-04-19 07:22:30|441.75|438.87|441.95|439.07|441.95|439.07|441.75|438.87|0
1650352960000|2022-04-19 07:22:40|442.16|439.28|441.75|438.87|442.16|439.28|441.75|438.87|0
1650352970000|2022-04-19 07:22:50|441.64|438.76|441.75|438.87|441.75|438.87|441.64|438.76|0
1650352980000|2022-04-19 07:23:00|441.54|438.66|441.34|438.46|441.54|438.66|441.34|438.46|0
1650352990000|2022-04-19 07:23:10|441.54|438.66|441.43|438.55|441.54|438.66|441.43|438.55|0
1650353000000|2022-04-19 07:23:20|441.34|438.46|441.74|438.86|441.74|438.86|441.13|438.25|0
1650353010000|2022-04-19 07:23:30|441.54|438.66|441.34|438.46|441.54|438.66|441.34|438.46|0
1650353020000|2022-04-19 07:23:40|441.54|438.66|442.15|439.27|442.15|439.27|441.54|438.66|0
1650353030000|2022-04-19 07:23:50|441.74|438.86|441.95|439.07|441.95|439.07|441.74|438.86|0
1650353040000|2022-04-19 07:24:00|442.15|439.27|442.36|439.48|442.36|439.48|442.15|439.27|0
1650353050000|2022-04-19 07:24:10|441.95|439.07|442.15|439.27|442.15|439.27|441.95|439.07|0
1650353060000|2022-04-19 07:24:20|442.56|439.68|442.77|439.89|442.77|439.89|442.56|439.68|0
1650353070000|2022-04-19 07:24:30|442.97|440.09|443.18|440.3|443.18|440.3|442.97|440.09|0
1650353080000|2022-04-19 07:24:40|443.59|440.71|443.59|440.71|443.59|440.71|443.59|440.71|0
1650353090000|2022-04-19 07:24:50|443.38|440.5|443.28|440.4|443.38|440.5|443.28|440.4|0
1650353100000|2022-04-19 07:25:00|443.59|440.71|443.18|440.3|443.59|440.71|443.18|440.3|0
1650353110000|2022-04-19 07:25:10|442.97|440.09|443.38|440.5|443.38|440.5|442.97|440.09|0
1650353120000|2022-04-19 07:25:20|443.79|440.91|443.79|440.91|443.79|440.91|443.79|440.91|0
1650353130000|2022-04-19 07:25:30|444|441.12|443.79|440.91|444|441.12|443.79|440.91|0
1650353140000|2022-04-19 07:25:40|443.59|440.71|443.59|440.71|443.59|440.71|443.59|440.71|0
1650353150000|2022-04-19 07:25:50|443.18|440.3|442.97|440.09|443.18|440.3|442.97|440.09|0
1650353160000|2022-04-19 07:26:00|443.18|440.3|443.38|440.5|443.38|440.5|442.97|440.09|0
1650353170000|2022-04-19 07:26:10|443.48|440.6|443.18|440.3|443.48|440.6|443.18|440.3|0
1650353180000|2022-04-19 07:26:20|442.97|440.09|443.18|440.3|443.18|440.3|442.97|440.09|0
1650353190000|2022-04-19 07:26:30|443.38|440.5|443.18|440.3|443.38|440.5|443.18|440.3|0
1650353200000|2022-04-19 07:26:40|443.38|440.5|442.97|440.09|443.38|440.5|442.97|440.09|0
1650353210000|2022-04-19 07:26:50|442.77|439.89|443.07|440.19|443.07|440.19|442.77|439.89|0
1650353220000|2022-04-19 07:27:00|442.97|440.09|443.59|440.71|443.59|440.71|442.97|440.09|0
1650353230000|2022-04-19 07:27:10|443.79|440.91|443.79|440.91|443.79|440.91|443.79|440.91|0
1650353240000|2022-04-19 07:27:20|444|441.12|443.79|440.91|444|441.12|443.79|440.91|0
1650353250000|2022-04-19 07:27:30|443.89|441.01|443.38|440.5|443.89|441.01|443.38|440.5|0
1650353260000|2022-04-19 07:27:40|443.48|440.6|442.56|439.68|443.48|440.6|442.56|439.68|0
1650353270000|2022-04-19 07:27:50|442.36|439.48|442.97|440.09|443.18|440.3|442.36|439.48|0
1650353290000|2022-04-19 07:28:10|443.18|440.3|442.77|439.89|443.18|440.3|442.77|439.89|0
1650353300000|2022-04-19 07:28:20|442.86|439.98|442.86|439.98|442.86|439.98|442.86|439.98|0
1650353310000|2022-04-19 07:28:30|442.77|439.89|442.77|439.89|442.97|440.09|442.77|439.89|0
1650353320000|2022-04-19 07:28:40|442.56|439.68|442.77|439.89|442.77|439.89|442.56|439.68|0
1650353330000|2022-04-19 07:28:50|442.56|439.68|442.66|439.78|442.77|439.89|442.56|439.68|0
1650353340000|2022-04-19 07:29:00|442.77|439.89|442.66|439.78|442.77|439.89|442.66|439.78|0
1650353350000|2022-04-19 07:29:10|442.36|439.48|442.15|439.27|442.36|439.48|442.15|439.27|0
1650353360000|2022-04-19 07:29:20|442.56|439.68|442.56|439.68|442.56|439.68|442.36|439.48|0
1650353370000|2022-04-19 07:29:30|442.66|439.78|442.66|439.78|442.66|439.78|442.66|439.78|0
1650353380000|2022-04-19 07:29:40|442.77|439.89|442.77|439.89|442.86|439.98|442.77|439.89|0
1650353390000|2022-04-19 07:29:50|442.15|439.27|442.56|439.68|442.76|439.88|442.15|439.27|0
1650353400000|2022-04-19 07:30:00|442.76|439.88|443.17|440.29|443.18|440.3|442.76|439.88|0
1650353410000|2022-04-19 07:30:10|443.38|440.5|443.59|440.71|443.59|440.71|443.38|440.5|0
1650353420000|2022-04-19 07:30:20|443.79|440.91|443.79|440.91|444|441.12|443.79|440.91|0
1650353440000|2022-04-19 07:30:40|443.58|440.7|443.38|440.5|443.79|440.91|443.38|440.5|0
1650353450000|2022-04-19 07:30:50|442.97|440.09|442.86|439.98|442.97|440.09|442.76|439.88|0
1650353460000|2022-04-19 07:31:00|442.76|439.88|442.66|439.78|442.76|439.88|442.56|439.68|0
1650353470000|2022-04-19 07:31:10|442.76|439.88|442.25|439.37|442.76|439.88|442.25|439.37|0
1650353480000|2022-04-19 07:31:20|442.15|439.27|442.15|439.27|442.25|439.37|442.15|439.27|0
1650353490000|2022-04-19 07:31:30|442.25|439.37|441.94|439.06|442.25|439.37|441.94|439.06|0
1650353500000|2022-04-19 07:31:40|441.74|438.86|441.94|439.06|441.94|439.06|441.74|438.86|0
1650353510000|2022-04-19 07:31:50|442.15|439.27|442.04|439.16|442.15|439.27|441.94|439.06|0
1650353520000|2022-04-19 07:32:00|442.15|439.27|441.94|439.06|442.15|439.27|441.94|439.06|0
1650353530000|2022-04-19 07:32:10|442.15|439.27|441.94|439.06|442.15|439.27|441.94|439.06|0
1650353540000|2022-04-19 07:32:20|442.35|439.47|442.15|439.27|442.56|439.68|442.15|439.27|0
1650353550000|2022-04-19 07:32:30|442.35|439.47|441.84|438.96|442.35|439.47|441.84|438.96|0
1650353560000|2022-04-19 07:32:40|441.94|439.06|441.63|438.75|441.94|439.06|441.53|438.65|0
1650353570000|2022-04-19 07:32:50|441.53|438.65|441.43|438.55|441.53|438.65|441.43|438.55|0
1650353580000|2022-04-19 07:33:00|441.53|438.65|441.43|438.55|441.74|438.86|441.43|438.55|0
1650353590000|2022-04-19 07:33:10|441.53|438.65|441.33|438.45|441.53|438.65|441.33|438.45|0
1650353600000|2022-04-19 07:33:20|441.53|438.65|441.33|438.45|441.53|438.65|441.33|438.45|0
1650353610000|2022-04-19 07:33:30|441.43|438.55|441.74|438.86|441.74|438.86|441.43|438.55|0
1650353620000|2022-04-19 07:33:40|441.63|438.75|441.63|438.75|441.63|438.75|441.63|438.75|0
1650353630000|2022-04-19 07:33:50|441.53|438.65|441.43|438.55|441.53|438.65|441.33|438.45|0
1650353640000|2022-04-19 07:34:00|441.53|438.65|441.53|438.65|441.74|438.86|441.53|438.65|0
1650353650000|2022-04-19 07:34:10|441.43|438.55|441.12|438.24|441.43|438.55|441.12|438.24|0
1650353660000|2022-04-19 07:34:20|441.33|438.45|441.33|438.45|441.33|438.45|441.12|438.24|0
1650353670000|2022-04-19 07:34:30|441.53|438.65|441.53|438.65|441.53|438.65|441.33|438.45|0
1650353680000|2022-04-19 07:34:40|441.33|438.45|441.33|438.45|441.33|438.45|441.22|438.34|0
1650353690000|2022-04-19 07:34:50|441.22|438.34|441.22|438.34|441.22|438.34|441.22|438.34|0
1650353700000|2022-04-19 07:35:00|441.12|438.24|441.12|438.24|441.12|438.24|441.12|438.24|0
1650353720000|2022-04-19 07:35:20|441.33|438.45|441.33|438.45|441.33|438.45|441.33|438.45|0
1650353730000|2022-04-19 07:35:30|441.42|438.54|441.33|438.45|441.53|438.65|441.33|438.45|0
1650353740000|2022-04-19 07:35:40|441.42|438.54|441.53|438.65|441.53|438.65|441.42|438.54|0
1650353750000|2022-04-19 07:35:50|441.33|438.45|441.12|438.24|441.33|438.45|441.12|438.24|0
1650353760000|2022-04-19 07:36:00|441.33|438.45|441.33|438.45|441.33|438.45|441.33|438.45|0
1650353770000|2022-04-19 07:36:10|441.12|438.24|439.07|436.19|441.12|438.24|439.07|436.19|0
1650353780000|2022-04-19 07:36:20|439.48|436.6|439.89|437.01|439.89|437.01|439.48|436.6|0
1650353790000|2022-04-19 07:36:30|439.28|436.4|439.07|436.19|439.28|436.4|438.97|436.09|0
1650353800000|2022-04-19 07:36:40|438.87|435.99|439.07|436.19|439.07|436.19|438.87|435.99|0
1650353810000|2022-04-19 07:36:50|439.48|436.6|439.17|436.29|439.58|436.7|439.17|436.29|0
1650353820000|2022-04-19 07:37:00|439.28|436.4|439.07|436.19|439.28|436.4|439.07|436.19|0
1650353830000|2022-04-19 07:37:10|438.97|436.09|439.07|436.19|439.07|436.19|438.87|435.99|0
1650353840000|2022-04-19 07:37:20|438.97|436.09|438.67|435.79|438.97|436.09|438.67|435.79|0
1650353850000|2022-04-19 07:37:30|438.46|435.58|438.87|435.99|438.87|435.99|438.26|435.38|0
1650353860000|2022-04-19 07:37:40|438.67|435.79|438.87|435.99|438.87|435.99|438.67|435.79|0
1650353870000|2022-04-19 07:37:50|438.66|435.78|438.76|435.88|438.87|435.99|438.66|435.78|0
1650353880000|2022-04-19 07:38:00|439.07|436.19|438.26|435.38|439.07|436.19|438.26|435.38|0
1650353890000|2022-04-19 07:38:10|438.46|435.58|438.26|435.38|438.46|435.58|438.05|435.17|0
1650353900000|2022-04-19 07:38:20|438.35|435.47|438.66|435.78|438.66|435.78|438.35|435.47|0
1650353910000|2022-04-19 07:38:30|438.46|435.58|438.87|435.99|438.87|435.99|438.46|435.58|0
1650353920000|2022-04-19 07:38:40|439.07|436.19|438.76|435.88|439.07|436.19|438.66|435.78|0
1650353930000|2022-04-19 07:38:50|438.66|435.78|438.66|435.78|438.87|435.99|438.66|435.78|0
1650353940000|2022-04-19 07:39:00|439.07|436.19|438.76|435.88|439.07|436.19|438.66|435.78|0
1650353950000|2022-04-19 07:39:10|438.66|435.78|438.46|435.58|438.66|435.78|438.46|435.58|0
1650353960000|2022-04-19 07:39:20|438.66|435.78|438.66|435.78|438.87|435.99|438.66|435.78|0
1650353970000|2022-04-19 07:39:30|438.87|435.99|439.07|436.19|439.07|436.19|438.87|435.99|0
1650353980000|2022-04-19 07:39:40|439.17|436.29|439.07|436.19|439.17|436.29|439.07|436.19|0
1650353990000|2022-04-19 07:39:50|439.28|436.4|439.89|437.01|439.89|437.01|439.28|436.4|0
1650354000000|2022-04-19 07:40:00|439.58|436.7|438.76|435.88|439.58|436.7|438.76|435.88|0
1650354010000|2022-04-19 07:40:10|438.66|435.78|439.07|436.19|439.07|436.19|438.66|435.78|0
1650354020000|2022-04-19 07:40:20|438.97|436.09|438.76|435.88|438.97|436.09|438.76|435.88|0
1650354030000|2022-04-19 07:40:30|438.66|435.78|438.56|435.68|438.66|435.78|438.56|435.68|0
1650354040000|2022-04-19 07:40:40|438.46|435.58|438.46|435.58|438.66|435.78|438.46|435.58|0
1650354050000|2022-04-19 07:40:50|438.66|435.78|438.66|435.78|438.66|435.78|438.66|435.78|0
1650354060000|2022-04-19 07:41:00|438.46|435.58|438.46|435.58|438.46|435.58|438.25|435.37|0
1650354070000|2022-04-19 07:41:10|438.35|435.47|438.25|435.37|438.46|435.58|438.25|435.37|0
1650354080000|2022-04-19 07:41:20|438.46|435.58|439.07|436.19|439.07|436.19|438.46|435.58|0
1650354090000|2022-04-19 07:41:30|438.87|435.99|439.48|436.6|439.48|436.6|438.87|435.99|0
1650354100000|2022-04-19 07:41:40|439.68|436.8|439.48|436.6|439.68|436.8|439.48|436.6|0
1650354110000|2022-04-19 07:41:50|439.17|436.29|438.76|435.88|439.17|436.29|438.76|435.88|0
1650354120000|2022-04-19 07:42:00|438.66|435.78|438.87|435.99|438.87|435.99|438.66|435.78|0
1650354130000|2022-04-19 07:42:10|438.76|435.88|438.76|435.88|438.76|435.88|438.66|435.78|0
1650354140000|2022-04-19 07:42:20|438.87|435.99|438.87|435.99|438.87|435.99|438.87|435.99|0
1650354150000|2022-04-19 07:42:30|438.66|435.78|438.56|435.68|438.66|435.78|438.56|435.68|0
1650354160000|2022-04-19 07:42:40|438.66|435.78|438.66|435.78|438.76|435.88|438.66|435.78|0
1650354170000|2022-04-19 07:42:50|438.46|435.58|438.46|435.58|438.55|435.67|438.46|435.58|0
1650354180000|2022-04-19 07:43:00|438.66|435.78|438.87|435.99|438.87|435.99|438.66|435.78|0
1650354190000|2022-04-19 07:43:10|438.76|435.88|438.76|435.88|438.87|435.99|438.76|435.88|0
1650354200000|2022-04-19 07:43:20|438.96|436.08|439.68|436.8|439.68|436.8|438.96|436.08|0
1650354210000|2022-04-19 07:43:30|439.48|436.6|439.27|436.39|439.48|436.6|439.27|436.39|0
1650354220000|2022-04-19 07:43:40|439.37|436.49|439.37|436.49|439.37|436.49|439.27|436.39|0
1650354230000|2022-04-19 07:43:50|439.27|436.39|439.48|436.6|439.48|436.6|439.27|436.39|0
1650354240000|2022-04-19 07:44:00|439.68|436.8|439.58|436.7|439.78|436.9|439.58|436.7|0
1650354250000|2022-04-19 07:44:10|439.68|436.8|440.19|437.31|440.19|437.31|439.68|436.8|0
1650354260000|2022-04-19 07:44:20|440.09|437.21|439.89|437.01|440.09|437.21|439.89|437.01|0
1650354270000|2022-04-19 07:44:30|439.99|437.11|440.3|437.42|440.3|437.42|439.99|437.11|0
1650354280000|2022-04-19 07:44:40|440.19|437.31|440.19|437.31|440.19|437.31|440.19|437.31|0
1650354290000|2022-04-19 07:44:50|440.3|437.42|439.89|437.01|440.3|437.42|439.89|437.01|0
1650354300000|2022-04-19 07:45:00|439.68|436.8|439.78|436.9|439.78|436.9|439.68|436.8|0
1650354310000|2022-04-19 07:45:10|439.58|436.7|439.48|436.6|439.58|436.7|439.48|436.6|0
1650354320000|2022-04-19 07:45:20|439.58|436.7|439.48|436.6|439.58|436.7|439.48|436.6|0
1650354330000|2022-04-19 07:45:30|439.68|436.8|440.3|437.42|440.3|437.42|439.68|436.8|0
1650354340000|2022-04-19 07:45:40|440.09|437.21|440.3|437.42|440.3|437.42|440.09|437.21|0
1650354350000|2022-04-19 07:45:50|441.11|438.23|440.7|437.82|441.11|438.23|440.6|437.72|0
1650354360000|2022-04-19 07:46:00|440.8|437.92|441.01|438.13|441.01|438.13|440.8|437.92|0
1650354370000|2022-04-19 07:46:10|441.11|438.23|441.52|438.64|441.73|438.85|441.11|438.23|0
1650354380000|2022-04-19 07:46:20|441.62|438.74|441.93|439.05|441.93|439.05|441.62|438.74|0
1650354390000|2022-04-19 07:46:30|442.14|439.26|442.85|439.97|442.85|439.97|442.14|439.26|0
1650354400000|2022-04-19 07:46:40|442.14|439.26|442.44|439.56|442.44|439.56|442.14|439.26|0
1650354410000|2022-04-19 07:46:50|443.16|440.28|442.96|440.08|443.16|440.28|442.96|440.08|0
1650354420000|2022-04-19 07:47:00|442.75|439.87|442.75|439.87|442.75|439.87|442.75|439.87|0
1650354430000|2022-04-19 07:47:10|442.55|439.67|442.75|439.87|442.85|439.97|442.55|439.67|0
1650354440000|2022-04-19 07:47:20|442.65|439.77|442.55|439.67|442.65|439.77|442.55|439.67|0
1650354450000|2022-04-19 07:47:30|442.65|439.77|442.55|439.67|442.75|439.87|442.55|439.67|0
1650354460000|2022-04-19 07:47:40|442.75|439.87|442.96|440.08|442.96|440.08|442.75|439.87|0
1650354470000|2022-04-19 07:47:50|442.75|439.87|442.75|439.87|442.75|439.87|442.75|439.87|0
1650354480000|2022-04-19 07:48:00|442.65|439.77|442.75|439.87|442.75|439.87|442.65|439.77|0
1650354490000|2022-04-19 07:48:10|442.96|440.08|442.96|440.08|442.96|440.08|442.96|440.08|0
1650354500000|2022-04-19 07:48:20|443.16|440.28|443.37|440.49|443.37|440.49|443.16|440.28|0
1650354510000|2022-04-19 07:48:30|443.16|440.28|442.96|440.08|443.16|440.28|442.75|439.87|0
1650354530000|2022-04-19 07:48:50|442.75|439.87|442.75|439.87|442.75|439.87|442.55|439.67|0
1650354540000|2022-04-19 07:49:00|442.55|439.67|442.55|439.67|442.55|439.67|442.34|439.46|0
1650354550000|2022-04-19 07:49:10|442.34|439.46|442.44|439.56|442.44|439.56|442.34|439.46|0
1650354560000|2022-04-19 07:49:20|442.34|439.46|442.34|439.46|442.34|439.46|442.34|439.46|0
1650354570000|2022-04-19 07:49:30|442.44|439.56|442.55|439.67|442.55|439.67|442.44|439.56|0
1650354580000|2022-04-19 07:49:40|443.16|440.28|443.37|440.49|443.37|440.49|443.16|440.28|0
1650354590000|2022-04-19 07:49:50|443.26|440.38|443.05|440.17|443.26|440.38|443.05|440.17|0
1650354600000|2022-04-19 07:50:00|443.16|440.28|443.16|440.28|443.26|440.38|443.16|440.28|0
1650354610000|2022-04-19 07:50:10|443.57|440.69|443.46|440.58|443.57|440.69|443.46|440.58|0
1650354620000|2022-04-19 07:50:20|443.57|440.69|443.78|440.9|443.78|440.9|443.57|440.69|0
1650354630000|2022-04-19 07:50:30|443.57|440.69|443.26|440.38|443.57|440.69|443.26|440.38|0
1650354640000|2022-04-19 07:50:40|443.16|440.28|443.16|440.28|443.26|440.38|443.16|440.28|0
1650354650000|2022-04-19 07:50:50|443.05|440.17|443.05|440.17|443.16|440.28|443.05|440.17|0
1650354660000|2022-04-19 07:51:00|443.36|440.48|443.57|440.69|443.67|440.79|443.36|440.48|0
1650354670000|2022-04-19 07:51:10|443.67|440.79|443.78|440.9|443.78|440.9|443.67|440.79|0
1650354680000|2022-04-19 07:51:20|443.77|440.89|443.57|440.69|443.77|440.89|443.57|440.69|0
1650354690000|2022-04-19 07:51:30|443.46|440.58|443.26|440.38|443.46|440.58|443.26|440.38|0
1650354700000|2022-04-19 07:51:40|443.36|440.48|443.16|440.28|443.36|440.48|443.16|440.28|0
1650354710000|2022-04-19 07:51:50|443.05|440.17|443.05|440.17|443.16|440.28|443.05|440.17|0
1650354720000|2022-04-19 07:52:00|443.16|440.28|443.36|440.48|443.36|440.48|443.16|440.28|0
1650354730000|2022-04-19 07:52:10|443.26|440.38|443.67|440.79|443.67|440.79|443.26|440.38|0
1650354740000|2022-04-19 07:52:20|443.77|440.89|443.67|440.79|443.77|440.89|443.67|440.79|0
1650354750000|2022-04-19 07:52:30|443.77|440.89|443.67|440.79|443.98|441.1|443.67|440.79|0
1650354760000|2022-04-19 07:52:40|443.77|440.89|443.87|440.99|443.87|440.99|443.77|440.89|0
1650354770000|2022-04-19 07:52:50|443.77|440.89|443.77|440.89|443.77|440.89|443.77|440.89|0
1650354780000|2022-04-19 07:53:00|443.57|440.69|443.57|440.69|443.57|440.69|443.57|440.69|0
1650354790000|2022-04-19 07:53:10|443.36|440.48|443.57|440.69|443.57|440.69|443.36|440.48|0
1650354800000|2022-04-19 07:53:20|443.36|440.48|443.16|440.28|443.36|440.48|443.16|440.28|0
1650354810000|2022-04-19 07:53:30|443.36|440.48|443.36|440.48|443.46|440.58|443.36|440.48|0
1650354820000|2022-04-19 07:53:40|443.57|440.69|443.77|440.89|443.77|440.89|443.57|440.69|0
1650354830000|2022-04-19 07:53:50|443.67|440.79|443.57|440.69|443.67|440.79|443.57|440.69|0
1650354840000|2022-04-19 07:54:00|443.46|440.58|443.36|440.48|443.57|440.69|443.36|440.48|0
1650354850000|2022-04-19 07:54:10|443.57|440.69|443.26|440.38|443.57|440.69|443.26|440.38|0
1650354860000|2022-04-19 07:54:20|443.16|440.28|443.16|440.28|443.16|440.28|442.95|440.07|0
1650354870000|2022-04-19 07:54:30|443.26|440.38|443.36|440.48|443.36|440.48|443.16|440.28|0
1650354880000|2022-04-19 07:54:40|443.57|440.69|443.77|440.89|443.77|440.89|443.57|440.69|0
1650354890000|2022-04-19 07:54:50|443.67|440.79|443.77|440.89|443.77|440.89|443.67|440.79|0
1650354900000|2022-04-19 07:55:00|444.39|441.51|444.59|441.71|444.59|441.71|444.39|441.51|0
1650354910000|2022-04-19 07:55:10|444.8|441.92|445.42|442.54|445.42|442.54|444.8|441.92|0
1650354920000|2022-04-19 07:55:20|445.62|442.74|445.62|442.74|445.62|442.74|445.41|442.53|0
1650354930000|2022-04-19 07:55:30|446.03|443.15|446.03|443.15|446.24|443.36|446.03|443.15|0
1650354940000|2022-04-19 07:55:40|445.92|443.04|445.62|442.74|445.92|443.04|445.62|442.74|0
1650354950000|2022-04-19 07:55:50|445.83|442.95|445.62|442.74|445.83|442.95|445.62|442.74|0
1650354960000|2022-04-19 07:56:00|445.41|442.53|446.24|443.36|446.24|443.36|445.41|442.53|0
1650354970000|2022-04-19 07:56:10|446.44|443.56|446.03|443.15|446.44|443.56|446.03|443.15|0
1650354980000|2022-04-19 07:56:20|445.92|443.04|446.34|443.46|446.34|443.46|445.92|443.04|0
1650354990000|2022-04-19 07:56:30|446.44|443.56|446.65|443.77|446.65|443.77|446.44|443.56|0
1650355000000|2022-04-19 07:56:40|446.54|443.66|446.65|443.77|446.65|443.77|446.54|443.66|0
1650355010000|2022-04-19 07:56:50|446.95|444.07|446.85|443.97|446.95|444.07|446.85|443.97|0
1650355020000|2022-04-19 07:57:00|446.65|443.77|447.06|444.18|447.06|444.18|446.65|443.77|0
1650355030000|2022-04-19 07:57:10|446.85|443.97|446.65|443.77|446.85|443.97|446.65|443.77|0
1650355040000|2022-04-19 07:57:20|446.75|443.87|446.85|443.97|446.85|443.97|446.75|443.87|0
1650355050000|2022-04-19 07:57:30|447.06|444.18|446.85|443.97|447.06|444.18|446.85|443.97|0
1650355060000|2022-04-19 07:57:40|447.06|444.18|447.26|444.38|447.47|444.59|447.06|444.18|0
1650355070000|2022-04-19 07:57:50|447.06|444.18|447.06|444.18|447.06|444.18|447.06|444.18|0
1650355080000|2022-04-19 07:58:00|447.26|444.38|447.26|444.38|447.26|444.38|447.26|444.38|0
1650355090000|2022-04-19 07:58:10|447.16|444.28|447.26|444.38|447.47|444.59|447.16|444.28|0
1650355100000|2022-04-19 07:58:20|447.36|444.48|447.47|444.59|447.47|444.59|447.36|444.48|0
1650355110000|2022-04-19 07:58:30|447.88|445|448.09|445.21|448.09|445.21|447.88|445|0
1650355120000|2022-04-19 07:58:40|447.88|445|448.09|445.21|448.09|445.21|447.88|445|0
1650355130000|2022-04-19 07:58:50|448.29|445.41|448.09|445.21|448.29|445.41|448.09|445.21|0
1650355140000|2022-04-19 07:59:00|448.19|445.31|448.7|445.82|448.7|445.82|448.19|445.31|0
1650355150000|2022-04-19 07:59:10|448.91|446.03|448.8|445.92|448.91|446.03|448.8|445.92|0
1650355160000|2022-04-19 07:59:20|448.91|446.03|448.29|445.41|448.91|446.03|448.29|445.41|0
1650355170000|2022-04-19 07:59:30|448.09|445.21|447.98|445.1|448.09|445.21|447.98|445.1|0
1650355180000|2022-04-19 07:59:40|447.88|445|447.88|445|448.09|445.21|447.88|445|0
1650355190000|2022-04-19 07:59:50|447.47|444.59|447.47|444.59|447.47|444.59|447.47|444.59|0
1650355200000|2022-04-19 08:00:00|447.06|444.18|448.09|445.21|448.09|445.21|447.06|444.18|0
1650355210000|2022-04-19 08:00:10|448.29|445.41|448.39|445.51|448.5|445.62|448.29|445.41|0
1650355220000|2022-04-19 08:00:20|448.09|445.21|447.88|445|448.09|445.21|447.67|444.79|0
1650355230000|2022-04-19 08:00:30|448.29|445.41|448.91|446.03|449.12|446.24|448.29|445.41|0
1650355240000|2022-04-19 08:00:40|449.12|446.24|448.91|446.03|449.12|446.24|448.91|446.03|0
1650355250000|2022-04-19 08:00:50|448.5|445.62|448.29|445.41|448.5|445.62|448.29|445.41|0
1650355260000|2022-04-19 08:01:00|448.5|445.62|448.5|445.62|448.5|445.62|448.39|445.51|0
1650355270000|2022-04-19 08:01:10|448.7|445.82|448.09|445.21|448.7|445.82|448.09|445.21|0
1650355280000|2022-04-19 08:01:20|448.29|445.41|448.09|445.21|448.29|445.41|448.09|445.21|0
1650355290000|2022-04-19 08:01:30|448.08|445.2|448.29|445.41|448.29|445.41|448.08|445.2|0
1650355300000|2022-04-19 08:01:40|448.08|445.2|448.08|445.2|448.29|445.41|448.08|445.2|0
1650355320000|2022-04-19 08:02:00|448.91|446.03|448.5|445.62|448.91|446.03|448.5|445.62|0
1650355330000|2022-04-19 08:02:10|448.7|445.82|448.8|445.92|449.11|446.23|448.7|445.82|0
1650355340000|2022-04-19 08:02:20|448.91|446.03|448.91|446.03|448.91|446.03|448.91|446.03|0
1650355350000|2022-04-19 08:02:30|449.32|446.44|449.32|446.44|449.32|446.44|449.11|446.23|0
1650355360000|2022-04-19 08:02:40|449.11|446.23|449.11|446.23|449.32|446.44|449.11|446.23|0
1650355370000|2022-04-19 08:02:50|449.32|446.44|449.11|446.23|449.32|446.44|449.11|446.23|0
1650355380000|2022-04-19 08:03:00|449.53|446.65|448.5|445.62|449.53|446.65|448.5|445.62|0
1650355390000|2022-04-19 08:03:10|448.91|446.03|448.7|445.82|448.91|446.03|448.7|445.82|0
1650355400000|2022-04-19 08:03:20|448.5|445.62|448.5|445.62|448.5|445.62|448.29|445.41|0
1650355410000|2022-04-19 08:03:30|448.59|445.71|449.32|446.44|449.32|446.44|448.59|445.71|0
1650355420000|2022-04-19 08:03:40|449.11|446.23|449.11|446.23|449.11|446.23|449.11|446.23|0
1650355430000|2022-04-19 08:03:50|449.21|446.33|448.7|445.82|449.21|446.33|448.7|445.82|0
1650355440000|2022-04-19 08:04:00|448.39|445.51|448.29|445.41|448.7|445.82|448.29|445.41|0
1650355450000|2022-04-19 08:04:10|448.18|445.3|448.29|445.41|448.29|445.41|448.08|445.2|0
1650355460000|2022-04-19 08:04:20|448.18|445.3|447.98|445.1|448.29|445.41|447.98|445.1|0
1650355470000|2022-04-19 08:04:30|448.08|445.2|448.29|445.41|448.29|445.41|447.88|445|0
1650355480000|2022-04-19 08:04:40|448.18|445.3|448.29|445.41|448.29|445.41|448.18|445.3|0
1650355490000|2022-04-19 08:04:50|448.49|445.61|448.29|445.41|448.49|445.61|448.29|445.41|0
1650355500000|2022-04-19 08:05:00|448.49|445.61|448.7|445.82|448.7|445.82|448.49|445.61|0
1650355510000|2022-04-19 08:05:10|448.49|445.61|448.49|445.61|448.49|445.61|448.29|445.41|0
1650355520000|2022-04-19 08:05:20|448.29|445.41|448.29|445.41|448.29|445.41|448.08|445.2|0
1650355530000|2022-04-19 08:05:30|448.18|445.3|448.08|445.2|448.18|445.3|448.08|445.2|0
1650355540000|2022-04-19 08:05:40|448.39|445.51|448.59|445.71|448.59|445.71|448.29|445.41|0
1650355550000|2022-04-19 08:05:50|448.7|445.82|448.49|445.61|448.7|445.82|448.49|445.61|0
1650355560000|2022-04-19 08:06:00|448.7|445.82|448.7|445.82|448.91|446.03|448.7|445.82|0
1650355570000|2022-04-19 08:06:10|448.59|445.71|448.29|445.41|448.59|445.71|448.29|445.41|0
1650355580000|2022-04-19 08:06:20|448.7|445.82|448.7|445.82|448.7|445.82|448.49|445.61|0
1650355590000|2022-04-19 08:06:30|448.59|445.71|448.7|445.82|448.7|445.82|448.49|445.61|0
1650355600000|2022-04-19 08:06:40|448.59|445.71|448.7|445.82|448.7|445.82|448.59|445.71|0
1650355610000|2022-04-19 08:06:50|448.59|445.71|448.59|445.71|448.59|445.71|448.49|445.61|0
1650355620000|2022-04-19 08:07:00|448.49|445.61|448.59|445.71|448.7|445.82|448.49|445.61|0
1650355630000|2022-04-19 08:07:10|448.7|445.82|448.7|445.82|448.7|445.82|448.49|445.61|0
1650355640000|2022-04-19 08:07:20|448.8|445.92|449.32|446.44|449.32|446.44|448.8|445.92|0
1650355650000|2022-04-19 08:07:30|449.52|446.64|449.94|447.06|449.94|447.06|449.52|446.64|0
1650355670000|2022-04-19 08:07:50|450.55|447.67|451.48|448.6|451.48|448.6|450.55|447.67|0
1650355680000|2022-04-19 08:08:00|451.59|448.71|452|449.12|452|449.12|451.59|448.71|0
1650355690000|2022-04-19 08:08:10|451.59|448.71|452.21|449.33|452.21|449.33|451.59|448.71|0
1650355700000|2022-04-19 08:08:20|452|449.12|451.79|448.91|452|449.12|451.79|448.91|0
1650355710000|2022-04-19 08:08:30|451.48|448.6|451.38|448.5|451.48|448.6|451.38|448.5|0
1650355720000|2022-04-19 08:08:40|451.48|448.6|450.55|447.67|451.48|448.6|450.35|447.47|0
1650355730000|2022-04-19 08:08:50|450.76|447.88|450.86|447.98|450.86|447.98|450.76|447.88|0
1650355740000|2022-04-19 08:09:00|450.76|447.88|450.03|447.15|450.76|447.88|449.93|447.05|0
1650355750000|2022-04-19 08:09:10|450.14|447.26|450.35|447.47|450.35|447.47|450.14|447.26|0
1650355760000|2022-04-19 08:09:20|450.55|447.67|450.35|447.47|450.55|447.67|450.35|447.47|0
1650355770000|2022-04-19 08:09:30|450.14|447.26|450.24|447.36|450.35|447.47|450.14|447.26|0
1650355780000|2022-04-19 08:09:40|450.35|447.47|449.93|447.05|450.35|447.47|449.93|447.05|0
1650355790000|2022-04-19 08:09:50|449.52|446.64|449.62|446.74|449.73|446.85|449.52|446.64|0
1650355800000|2022-04-19 08:10:00|449.73|446.85|449.52|446.64|449.73|446.85|449.52|446.64|0
1650355810000|2022-04-19 08:10:10|449.31|446.43|449.31|446.43|449.31|446.43|449.31|446.43|0
1650355820000|2022-04-19 08:10:20|449.52|446.64|449.73|446.85|449.73|446.85|449.52|446.64|0
1650355830000|2022-04-19 08:10:30|449.93|447.05|450.14|447.26|450.14|447.26|449.93|447.05|0
1650355840000|2022-04-19 08:10:40|449.93|447.05|450.14|447.26|450.14|447.26|449.73|446.85|0
1650355850000|2022-04-19 08:10:50|450.35|447.47|450.44|447.56|450.44|447.56|450.14|447.26|0
1650355860000|2022-04-19 08:11:00|450.14|447.26|450.35|447.47|450.35|447.47|450.14|447.26|0
1650355870000|2022-04-19 08:11:10|450.24|447.36|450.14|447.26|450.24|447.36|449.93|447.05|0
1650355880000|2022-04-19 08:11:20|450.35|447.47|450.65|447.77|450.65|447.77|450.35|447.47|0
1650355890000|2022-04-19 08:11:30|450.55|447.67|450.55|447.67|450.55|447.67|450.35|447.47|0
1650355900000|2022-04-19 08:11:40|450.44|447.56|450.14|447.26|450.44|447.56|450.14|447.26|0
1650355910000|2022-04-19 08:11:50|450.24|447.36|450.34|447.46|450.55|447.67|450.24|447.36|0
1650355920000|2022-04-19 08:12:00|450.44|447.56|449.93|447.05|450.55|447.67|449.93|447.05|0
1650355930000|2022-04-19 08:12:10|449.73|446.85|449.73|446.85|449.82|446.94|449.73|446.85|0
1650355940000|2022-04-19 08:12:20|449.82|446.94|449.52|446.64|449.82|446.94|449.52|446.64|0
1650355950000|2022-04-19 08:12:30|449.31|446.43|449.21|446.33|449.31|446.43|449.21|446.33|0
1650355960000|2022-04-19 08:12:40|449.11|446.23|448.69|445.81|449.11|446.23|448.69|445.81|0
1650355970000|2022-04-19 08:12:50|448.79|445.91|448.49|445.61|448.79|445.91|448.49|445.61|0
1650355980000|2022-04-19 08:13:00|448.69|445.81|449|446.12|449|446.12|448.69|445.81|0
1650355990000|2022-04-19 08:13:10|448.9|446.02|448.9|446.02|448.9|446.02|448.79|445.91|0
1650356000000|2022-04-19 08:13:20|448.79|445.91|448.79|445.91|448.9|446.02|448.79|445.91|0
1650356010000|2022-04-19 08:13:30|448.69|445.81|448.8|445.92|448.8|445.92|448.69|445.81|0
1650356020000|2022-04-19 08:13:40|448.59|445.71|449.1|446.22|449.31|446.43|448.59|445.71|0
1650356030000|2022-04-19 08:13:50|449|446.12|449|446.12|449|446.12|449|446.12|0
1650356040000|2022-04-19 08:14:00|448.8|445.92|448.48|445.6|448.8|445.92|448.38|445.5|0
1650356050000|2022-04-19 08:14:10|448.38|445.5|448.48|445.6|448.48|445.6|448.38|445.5|0
1650356060000|2022-04-19 08:14:20|448.38|445.5|448.18|445.3|448.48|445.6|448.18|445.3|0
1650356070000|2022-04-19 08:14:30|447.97|445.09|447.97|445.09|447.97|445.09|447.97|445.09|0
1650356080000|2022-04-19 08:14:40|447.76|444.88|447.56|444.68|447.76|444.88|447.56|444.68|0
1650356090000|2022-04-19 08:14:50|447.97|445.09|447.76|444.88|448.18|445.3|447.76|444.88|0
1650356100000|2022-04-19 08:15:00|447.97|445.09|447.97|445.09|448.18|445.3|447.97|445.09|0
1650356110000|2022-04-19 08:15:10|448.07|445.19|448.18|445.3|448.18|445.3|448.07|445.19|0
1650356120000|2022-04-19 08:15:20|448.38|445.5|448.18|445.3|448.38|445.5|448.18|445.3|0
1650356130000|2022-04-19 08:15:30|448.38|445.5|448.18|445.3|448.38|445.5|448.18|445.3|0
1650356140000|2022-04-19 08:15:40|447.97|445.09|447.97|445.09|448.18|445.3|447.97|445.09|0
1650356150000|2022-04-19 08:15:50|448.07|445.19|448.38|445.5|448.38|445.5|448.07|445.19|0
1650356160000|2022-04-19 08:16:00|448.48|445.6|448.79|445.91|448.79|445.91|448.48|445.6|0
1650356170000|2022-04-19 08:16:10|448.59|445.71|447.97|445.09|448.59|445.71|447.97|445.09|0
1650356180000|2022-04-19 08:16:20|448.17|445.29|447.76|444.88|448.17|445.29|447.76|444.88|0
1650356190000|2022-04-19 08:16:30|447.66|444.78|447.56|444.68|447.66|444.78|447.56|444.68|0
1650356200000|2022-04-19 08:16:40|447.35|444.47|447.76|444.88|447.76|444.88|447.35|444.47|0
1650356210000|2022-04-19 08:16:50|447.66|444.78|447.76|444.88|447.76|444.88|447.66|444.78|0
1650356220000|2022-04-19 08:17:00|447.65|444.77|447.97|445.09|447.97|445.09|447.65|444.77|0
1650356230000|2022-04-19 08:17:10|447.76|444.88|447.76|444.88|448.17|445.29|447.76|444.88|0
1650356240000|2022-04-19 08:17:20|447.86|444.98|448.17|445.29|448.17|445.29|447.86|444.98|0
1650356250000|2022-04-19 08:17:30|448.48|445.6|448.48|445.6|448.59|445.71|448.48|445.6|0
1650356260000|2022-04-19 08:17:40|448.38|445.5|447.97|445.09|448.38|445.5|447.97|445.09|0
1650356270000|2022-04-19 08:17:50|448.17|445.29|448.17|445.29|448.38|445.5|448.17|445.29|0
1650356280000|2022-04-19 08:18:00|447.97|445.09|447.76|444.88|448.17|445.29|447.76|444.88|0
1650356290000|2022-04-19 08:18:10|447.97|445.09|447.97|445.09|447.97|445.09|447.97|445.09|0
1650356300000|2022-04-19 08:18:20|448.38|445.5|448.27|445.39|448.38|445.5|448.17|445.29|0
1650356310000|2022-04-19 08:18:30|448.17|445.29|448.38|445.5|448.38|445.5|448.17|445.29|0
1650356320000|2022-04-19 08:18:40|448.48|445.6|448.79|445.91|448.79|445.91|448.38|445.5|0
1650356330000|2022-04-19 08:18:50|448.59|445.71|448.38|445.5|448.68|445.8|448.38|445.5|0
1650356340000|2022-04-19 08:19:00|448.48|445.6|448.59|445.71|448.59|445.71|448.38|445.5|0
1650356350000|2022-04-19 08:19:10|448.79|445.91|448.48|445.6|448.79|445.91|448.48|445.6|0
1650356360000|2022-04-19 08:19:20|448.38|445.5|448.27|445.39|448.38|445.5|448.17|445.29|0
1650356370000|2022-04-19 08:19:30|448.17|445.29|448.07|445.19|448.17|445.29|448.07|445.19|0
1650356380000|2022-04-19 08:19:40|448.17|445.29|447.97|445.09|448.17|445.29|447.97|445.09|0
1650356390000|2022-04-19 08:19:50|447.76|444.88|447.76|444.88|447.76|444.88|447.76|444.88|0
1650356400000|2022-04-19 08:20:00|447.55|444.67|447.55|444.67|447.55|444.67|447.55|444.67|0
1650356410000|2022-04-19 08:20:10|447.35|444.47|447.76|444.88|447.86|444.98|447.35|444.47|0
1650356420000|2022-04-19 08:20:20|447.97|445.09|447.86|444.98|447.97|445.09|447.86|444.98|0
1650356430000|2022-04-19 08:20:30|447.76|444.88|447.76|444.88|447.76|444.88|447.55|444.67|0
1650356440000|2022-04-19 08:20:40|447.86|444.98|447.97|445.09|447.97|445.09|447.86|444.98|0
1650356470000|2022-04-19 08:21:10|448.58|445.7|448.58|445.7|448.58|445.7|448.58|445.7|0
1650356480000|2022-04-19 08:21:20|449|446.12|448.89|446.01|449|446.12|448.89|446.01|0
1650356490000|2022-04-19 08:21:30|448.79|445.91|449.09|446.21|449.1|446.22|448.79|445.91|0
1650356500000|2022-04-19 08:21:40|449|446.12|448.68|445.8|449|446.12|448.68|445.8|0
1650356510000|2022-04-19 08:21:50|448.58|445.7|448.79|445.91|448.79|445.91|448.58|445.7|0
1650356520000|2022-04-19 08:22:00|448.89|446.01|448.96|446.56|449|446.56|448.89|446.01|0
1650356530000|2022-04-19 08:22:10|448.76|446.36|449.17|446.77|449.17|446.77|448.76|446.36|0
1650356540000|2022-04-19 08:22:20|449.06|446.66|449.99|447.59|449.99|447.59|449.06|446.66|0
1650356560000|2022-04-19 08:22:40|450.09|447.69|449.99|447.59|450.09|447.69|449.99|447.59|0
1650356570000|2022-04-19 08:22:50|449.79|447.39|449.99|447.59|449.99|447.59|449.79|447.39|0
1650356580000|2022-04-19 08:23:00|449.79|447.39|449.79|447.39|449.79|447.39|449.79|447.39|0
1650356590000|2022-04-19 08:23:10|449.68|447.28|449.68|447.28|449.79|447.39|449.68|447.28|0
1650356600000|2022-04-19 08:23:20|449.79|447.39|450.2|447.8|450.2|447.8|449.79|447.39|0
1650356610000|2022-04-19 08:23:30|449.99|447.59|449.99|447.59|449.99|447.59|449.79|447.39|0
1650356620000|2022-04-19 08:23:40|449.89|447.49|450.2|447.8|450.2|447.8|449.89|447.49|0
1650356630000|2022-04-19 08:23:50|450.41|448.01|450.2|447.8|450.41|448.01|450.2|447.8|0
1650356640000|2022-04-19 08:24:00|449.99|447.59|449.79|447.39|449.99|447.59|449.79|447.39|0
1650356650000|2022-04-19 08:24:10|449.89|447.49|449.58|447.18|449.89|447.49|449.58|447.18|0
1650356660000|2022-04-19 08:24:20|449.79|447.39|449.37|446.97|449.79|447.39|449.37|446.97|0
1650356670000|2022-04-19 08:24:30|449.17|446.77|449.47|447.07|449.58|447.18|449.17|446.77|0
1650356680000|2022-04-19 08:24:40|449.68|447.28|449.68|447.28|449.68|447.28|449.68|447.28|0
1650356690000|2022-04-19 08:24:50|449.58|447.18|449.58|447.18|449.58|447.18|449.47|447.07|0
1650356700000|2022-04-19 08:25:00|449.47|447.07|449.47|447.07|449.58|447.18|449.47|447.07|0
1650356710000|2022-04-19 08:25:10|449.37|446.97|449.68|447.28|449.79|447.39|449.37|446.97|0
1650356720000|2022-04-19 08:25:20|449.58|447.18|449.47|447.07|449.58|447.18|449.37|446.97|0
1650356730000|2022-04-19 08:25:30|449.58|447.18|449.37|446.97|449.58|447.18|449.37|446.97|0
1650356740000|2022-04-19 08:25:40|449.06|446.66|448.75|446.35|449.06|446.66|448.75|446.35|0
1650356750000|2022-04-19 08:25:50|448.65|446.25|448.75|446.35|448.75|446.35|448.65|446.25|0
1650356760000|2022-04-19 08:26:00|448.65|446.25|448.75|446.35|448.75|446.35|448.65|446.25|0
1650356770000|2022-04-19 08:26:10|448.96|446.56|448.85|446.45|448.96|446.56|448.85|446.45|0
1650356780000|2022-04-19 08:26:20|448.96|446.56|448.96|446.56|448.96|446.56|448.75|446.35|0
1650356790000|2022-04-19 08:26:30|448.75|446.35|448.75|446.35|448.75|446.35|448.65|446.25|0
1650356800000|2022-04-19 08:26:40|448.96|446.56|448.75|446.35|448.96|446.56|448.75|446.35|0
1650356810000|2022-04-19 08:26:50|448.85|446.45|448.85|446.45|448.85|446.45|448.75|446.35|0
1650356820000|2022-04-19 08:27:00|448.75|446.35|448.96|446.56|448.96|446.56|448.75|446.35|0
1650356830000|2022-04-19 08:27:10|449.16|446.76|449.37|446.97|449.37|446.97|449.16|446.76|0
1650356840000|2022-04-19 08:27:20|449.26|446.86|449.37|446.97|449.37|446.97|449.26|446.86|0
1650356850000|2022-04-19 08:27:30|450.2|447.8|450.4|448|450.4|448|450.09|447.69|0
1650356860000|2022-04-19 08:27:40|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1650356870000|2022-04-19 08:27:50|450.82|448.42|450.82|448.42|450.82|448.42|450.82|448.42|0
1650356880000|2022-04-19 08:28:00|450.71|448.31|450.82|448.42|450.82|448.42|450.71|448.31|0
1650356890000|2022-04-19 08:28:10|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1650356900000|2022-04-19 08:28:20|450.4|448|450.4|448|450.4|448|450.4|448|0
1650356910000|2022-04-19 08:28:30|450.61|448.21|450.5|448.1|450.61|448.21|450.5|448.1|0
1650356920000|2022-04-19 08:28:40|450.4|448|450.61|448.21|450.61|448.21|450.4|448|0
1650356930000|2022-04-19 08:28:50|450.4|448|450.4|448|450.4|448|450.4|448|0
1650356940000|2022-04-19 08:29:00|450.5|448.1|450.29|447.89|450.5|448.1|450.2|447.8|0
1650356950000|2022-04-19 08:29:10|450.2|447.8|449.78|447.38|450.2|447.8|449.78|447.38|0
1650356960000|2022-04-19 08:29:20|449.67|447.27|449.37|446.97|449.67|447.27|449.37|446.97|0
1650356970000|2022-04-19 08:29:30|449.16|446.76|449.37|446.97|449.37|446.97|449.16|446.76|0
1650356980000|2022-04-19 08:29:40|449.47|447.07|449.37|446.97|449.47|447.07|449.37|446.97|0
1650356990000|2022-04-19 08:29:50|449.58|447.18|449.47|447.07|449.58|447.18|449.47|447.07|0
1650357000000|2022-04-19 08:30:00|449.78|447.38|449.78|447.38|450.4|448|449.78|447.38|0
1650357010000|2022-04-19 08:30:10|449.88|447.48|449.99|447.59|449.99|447.59|449.88|447.48|0
1650357020000|2022-04-19 08:30:20|449.88|447.48|450.19|447.79|450.19|447.79|449.88|447.48|0
1650357030000|2022-04-19 08:30:30|450.09|447.69|449.57|447.17|450.09|447.69|449.57|447.17|0
1650357050000|2022-04-19 08:30:50|449.37|446.97|449.37|446.97|449.37|446.97|449.16|446.76|0
1650357060000|2022-04-19 08:31:00|449.57|447.17|449.16|446.76|449.57|447.17|449.16|446.76|0
1650357070000|2022-04-19 08:31:10|449.05|446.65|449.37|446.97|449.37|446.97|449.05|446.65|0
1650357080000|2022-04-19 08:31:20|448.96|446.56|448.75|446.35|448.96|446.56|448.75|446.35|0
1650357090000|2022-04-19 08:31:30|449.57|447.17|449.78|447.38|449.78|447.38|449.37|446.97|0
1650357100000|2022-04-19 08:31:40|449.99|447.59|450.19|447.79|450.19|447.79|449.99|447.59|0
1650357110000|2022-04-19 08:31:50|449.88|447.48|449.99|447.59|449.99|447.59|449.88|447.48|0
1650357120000|2022-04-19 08:32:00|449.78|447.38|449.99|447.59|449.99|447.59|449.78|447.38|0
1650357130000|2022-04-19 08:32:10|449.78|447.38|450.19|447.79|450.19|447.79|449.78|447.38|0
1650357140000|2022-04-19 08:32:20|450.29|447.89|450.19|447.79|450.29|447.89|450.19|447.79|0
1650357150000|2022-04-19 08:32:30|450.4|448|450.4|448|450.4|448|450.4|448|0
1650357160000|2022-04-19 08:32:40|450.61|448.21|451.43|449.03|451.43|449.03|450.61|448.21|0
1650357170000|2022-04-19 08:32:50|451.23|448.83|451.02|448.62|451.23|448.83|451.02|448.62|0
1650357180000|2022-04-19 08:33:00|450.81|448.41|450.19|447.79|450.81|448.41|450.19|447.79|0
1650357190000|2022-04-19 08:33:10|450.4|448|450.4|448|450.4|448|450.4|448|0
1650357200000|2022-04-19 08:33:20|450.5|448.1|450.19|447.79|450.61|448.21|450.19|447.79|0
1650357210000|2022-04-19 08:33:30|450.08|447.68|449.99|447.59|450.08|447.68|449.99|447.59|0
1650357220000|2022-04-19 08:33:40|450.19|447.79|449.99|447.59|450.19|447.79|449.99|447.59|0
1650357230000|2022-04-19 08:33:50|449.88|447.48|449.99|447.59|449.99|447.59|449.88|447.48|0
1650357240000|2022-04-19 08:34:00|450.19|447.79|449.88|447.48|450.19|447.79|449.88|447.48|0
1650357250000|2022-04-19 08:34:10|449.99|447.59|449.78|447.38|449.99|447.59|449.78|447.38|0
1650357270000|2022-04-19 08:34:30|449.99|447.59|450.08|447.68|450.19|447.79|449.99|447.59|0
1650357280000|2022-04-19 08:34:40|449.88|447.48|449.57|447.17|449.88|447.48|449.57|447.17|0
1650357290000|2022-04-19 08:34:50|449.67|447.27|449.88|447.48|449.88|447.48|449.67|447.27|0
1650357300000|2022-04-19 08:35:00|449.98|447.58|449.98|447.58|449.98|447.58|449.78|447.38|0
1650357310000|2022-04-19 08:35:10|450.19|447.79|450.19|447.79|450.19|447.79|450.19|447.79|0
1650357320000|2022-04-19 08:35:20|450.08|447.68|450.19|447.79|450.19|447.79|450.08|447.68|0
1650357330000|2022-04-19 08:35:30|449.98|447.58|449.98|447.58|450.19|447.79|449.98|447.58|0
1650357340000|2022-04-19 08:35:40|449.88|447.48|449.98|447.58|449.98|447.58|449.88|447.48|0
1650357350000|2022-04-19 08:35:50|449.78|447.38|449.78|447.38|449.98|447.58|449.78|447.38|0
1650357360000|2022-04-19 08:36:00|449.57|447.17|449.36|446.96|449.57|447.17|449.16|446.76|0
1650357370000|2022-04-19 08:36:10|449.16|446.76|449.16|446.76|449.16|446.76|448.95|446.55|0
1650357380000|2022-04-19 08:36:20|449.98|447.58|450.29|447.89|450.29|447.89|449.88|447.48|0
1650357390000|2022-04-19 08:36:30|450.81|448.41|450.91|448.51|451.02|448.62|450.81|448.41|0
1650357400000|2022-04-19 08:36:40|450.81|448.41|451.02|448.62|451.02|448.62|450.81|448.41|0
1650357410000|2022-04-19 08:36:50|450.81|448.41|450.81|448.41|450.91|448.51|450.81|448.41|0
1650357420000|2022-04-19 08:37:00|450.6|448.2|450.6|448.2|450.6|448.2|450.6|448.2|0
1650357430000|2022-04-19 08:37:10|450.81|448.41|450.4|448|450.81|448.41|450.19|447.79|0
1650357440000|2022-04-19 08:37:20|450.7|448.3|451.02|448.62|451.02|448.62|450.7|448.3|0
1650357450000|2022-04-19 08:37:30|450.91|448.51|450.81|448.41|450.91|448.51|450.81|448.41|0
1650357460000|2022-04-19 08:37:40|450.6|448.2|450.49|448.09|450.6|448.2|450.49|448.09|0
1650357470000|2022-04-19 08:37:50|451.02|448.62|451.64|449.24|451.64|449.24|451.02|448.62|0
1650357480000|2022-04-19 08:38:00|451.84|449.44|451.64|449.24|452.05|449.65|451.64|449.24|0
1650357490000|2022-04-19 08:38:10|451.43|449.03|451.02|448.62|451.43|449.03|451.02|448.62|0
1650357500000|2022-04-19 08:38:20|450.91|448.51|450.91|448.51|450.91|448.51|450.91|448.51|0
1650357510000|2022-04-19 08:38:30|451.02|448.62|450.81|448.41|451.02|448.62|450.81|448.41|0
1650357520000|2022-04-19 08:38:40|451.22|448.82|451.11|448.71|451.43|449.03|451.11|448.71|0
1650357530000|2022-04-19 08:38:50|451.22|448.82|450.91|448.51|451.22|448.82|450.91|448.51|0
1650357540000|2022-04-19 08:39:00|450.81|448.41|450.81|448.41|451.01|448.61|450.81|448.41|0
1650357550000|2022-04-19 08:39:10|450.91|448.51|450.81|448.41|450.91|448.51|450.81|448.41|0
1650357560000|2022-04-19 08:39:20|450.6|448.2|449.98|447.58|450.6|448.2|449.98|447.58|0
1650357570000|2022-04-19 08:39:30|450.19|447.79|450.08|447.68|450.19|447.79|449.98|447.58|0
1650357580000|2022-04-19 08:39:40|450.19|447.79|450.08|447.68|450.49|448.09|450.08|447.68|0
1650357590000|2022-04-19 08:39:50|450.19|447.79|449.98|447.58|450.19|447.79|449.98|447.58|0
1650357600000|2022-04-19 08:40:00|449.77|447.37|449.67|447.27|449.77|447.37|449.67|447.27|0
1650357610000|2022-04-19 08:40:10|449.77|447.37|449.57|447.17|449.77|447.37|449.57|447.17|0
1650357620000|2022-04-19 08:40:20|449.77|447.37|449.77|447.37|449.77|447.37|449.57|447.17|0
1650357630000|2022-04-19 08:40:30|449.36|446.96|449.15|446.75|449.36|446.96|448.95|446.55|0
1650357640000|2022-04-19 08:40:40|449.25|446.85|449.36|446.96|449.36|446.96|449.25|446.85|0
1650357650000|2022-04-19 08:40:50|449.25|446.85|449.67|447.27|449.77|447.37|449.25|446.85|0
1650357660000|2022-04-19 08:41:00|449.25|446.85|449.15|446.75|449.25|446.85|449.15|446.75|0
1650357680000|2022-04-19 08:41:20|449.05|446.65|449.25|446.85|449.25|446.85|449.05|446.65|0
1650357690000|2022-04-19 08:41:30|449.15|446.75|449.15|446.75|449.15|446.75|449.15|446.75|0
1650357700000|2022-04-19 08:41:40|449.36|446.96|449.36|446.96|449.36|446.96|449.25|446.85|0
1650357710000|2022-04-19 08:41:50|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1650357720000|2022-04-19 08:42:00|449.77|447.37|449.77|447.37|449.77|447.37|449.77|447.37|0
1650357730000|2022-04-19 08:42:10|449.67|447.27|450.19|447.79|450.19|447.79|449.67|447.27|0
1650357740000|2022-04-19 08:42:20|450.08|447.68|449.98|447.58|450.08|447.68|449.77|447.37|0
1650357750000|2022-04-19 08:42:30|449.87|447.47|449.77|447.37|449.87|447.47|449.77|447.37|0
1650357760000|2022-04-19 08:42:40|449.87|447.47|449.98|447.58|449.98|447.58|449.87|447.47|0
1650357770000|2022-04-19 08:42:50|450.19|447.79|450.19|447.79|450.19|447.79|450.19|447.79|0
1650357790000|2022-04-19 08:43:10|450.08|447.68|449.98|447.58|450.08|447.68|449.98|447.58|0
1650357800000|2022-04-19 08:43:20|450.19|447.79|450.39|447.99|450.39|447.99|450.19|447.79|0
1650357810000|2022-04-19 08:43:30|450.6|448.2|450.39|447.99|450.6|448.2|450.39|447.99|0
1650357820000|2022-04-19 08:43:40|450.18|447.78|449.87|447.47|450.18|447.78|449.87|447.47|0
1650357830000|2022-04-19 08:43:50|449.57|447.17|449.36|446.96|449.57|447.17|449.36|446.96|0
1650357840000|2022-04-19 08:44:00|449.15|446.75|448.74|446.34|449.15|446.75|448.74|446.34|0
1650357850000|2022-04-19 08:44:10|448.53|446.13|447.5|445.1|448.53|446.13|447.5|445.1|0
1650357860000|2022-04-19 08:44:20|447.3|444.9|446.88|444.48|447.3|444.9|446.88|444.48|0
1650357870000|2022-04-19 08:44:30|447.09|444.69|447.3|444.9|447.5|445.1|447.09|444.69|0
1650357880000|2022-04-19 08:44:40|447.19|444.79|446.47|444.07|447.19|444.79|446.47|444.07|0
1650357890000|2022-04-19 08:44:50|446.36|443.96|446.68|444.28|446.68|444.28|446.36|443.96|0
1650357900000|2022-04-19 08:45:00|446.27|443.87|446.47|444.07|446.47|444.07|446.27|443.87|0
1650357910000|2022-04-19 08:45:10|446.27|443.87|446.68|444.28|446.78|444.38|446.27|443.87|0
1650357920000|2022-04-19 08:45:20|446.88|444.48|446.36|443.96|446.88|444.48|446.36|443.96|0
1650357930000|2022-04-19 08:45:30|446.16|443.76|445.65|443.25|446.16|443.76|445.44|443.04|0
1650357950000|2022-04-19 08:45:50|445.85|443.45|445.44|443.04|445.85|443.45|445.44|443.04|0
1650357960000|2022-04-19 08:46:00|445.33|442.93|445.24|442.84|445.33|442.93|445.24|442.84|0
1650357970000|2022-04-19 08:46:10|445.03|442.63|444.82|442.42|445.03|442.63|444.82|442.42|0
1650357980000|2022-04-19 08:46:20|444.62|442.22|444.41|442.01|444.62|442.22|444.41|442.01|0
1650357990000|2022-04-19 08:46:30|444.21|441.81|444.41|442.01|444.41|442.01|444.21|441.81|0
1650358000000|2022-04-19 08:46:40|444.31|441.91|444.41|442.01|444.41|442.01|444.21|441.81|0
1650358010000|2022-04-19 08:46:50|444.62|442.22|443.39|440.99|444.62|442.22|443.39|440.99|0
1650358020000|2022-04-19 08:47:00|443.28|440.88|442.97|440.57|443.28|440.88|442.77|440.37|0
1650358030000|2022-04-19 08:47:10|442.77|440.37|442.36|439.96|442.77|440.37|442.36|439.96|0
1650358040000|2022-04-19 08:47:20|442.56|440.16|442.15|439.75|442.56|440.16|442.15|439.75|0
1650358050000|2022-04-19 08:47:30|442.05|439.65|441.95|439.55|442.05|439.65|441.95|439.55|0
1650358060000|2022-04-19 08:47:40|442.15|439.75|441.74|439.34|442.15|439.75|441.54|439.14|0
1650358070000|2022-04-19 08:47:50|441.33|438.93|441.33|438.93|441.33|438.93|441.33|438.93|0
1650358080000|2022-04-19 08:48:00|441.54|439.14|440.72|438.32|441.54|439.14|440.72|438.32|0
1650358090000|2022-04-19 08:48:10|440.92|438.52|440.72|438.32|441.33|438.93|440.51|438.11|0
1650358100000|2022-04-19 08:48:20|440.31|437.91|440.1|437.7|440.31|437.91|440|437.6|0
1650358110000|2022-04-19 08:48:30|439.9|437.5|439.69|437.29|439.9|437.5|439.69|437.29|0
1650358120000|2022-04-19 08:48:40|439.28|436.88|439.69|437.29|439.69|437.29|439.28|436.88|0
1650358130000|2022-04-19 08:48:50|439.49|437.09|439.28|436.88|439.49|437.09|439.18|436.78|0
1650358140000|2022-04-19 08:49:00|438.97|436.57|438.56|436.16|438.97|436.57|438.56|436.16|0
1650358150000|2022-04-19 08:49:10|438.46|436.06|437.65|435.25|438.67|436.27|437.65|435.25|0
1650358160000|2022-04-19 08:49:20|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1650358170000|2022-04-19 08:49:30|437.65|435.25|436.72|434.32|437.65|435.25|436.72|434.32|0
1650358180000|2022-04-19 08:49:40|436.83|434.43|436.83|434.43|436.83|434.43|436.62|434.22|0
1650358190000|2022-04-19 08:49:50|437.03|434.63|437.65|435.25|437.85|435.45|437.03|434.63|0
1650358200000|2022-04-19 08:50:00|437.24|434.84|437.24|434.84|437.24|434.84|437.24|434.84|0
1650358210000|2022-04-19 08:50:10|437.03|434.63|436.83|434.43|437.03|434.63|436.83|434.43|0
1650358220000|2022-04-19 08:50:20|436.72|434.32|437.24|434.84|437.24|434.84|436.72|434.32|0
1650358230000|2022-04-19 08:50:30|437.03|434.63|437.95|435.55|437.95|435.55|437.03|434.63|0
1650358240000|2022-04-19 08:50:40|438.05|435.65|437.95|435.55|438.15|435.75|437.85|435.45|0
1650358250000|2022-04-19 08:50:50|438.46|436.06|438.05|435.65|438.46|436.06|437.85|435.45|0
1650358260000|2022-04-19 08:51:00|437.85|435.45|437.95|435.55|438.05|435.65|437.85|435.45|0
1650358270000|2022-04-19 08:51:10|437.85|435.45|438.05|435.65|438.05|435.65|437.85|435.45|0
1650358280000|2022-04-19 08:51:20|438.26|435.86|438.7|435.82|438.7|435.96|438.26|435.82|0
1650358290000|2022-04-19 08:51:30|438.5|435.62|438.09|435.21|438.7|435.82|438.09|435.21|0
1650358300000|2022-04-19 08:51:40|438.5|435.62|438.29|435.41|438.5|435.62|438.29|435.41|0
1650358310000|2022-04-19 08:51:50|438.09|435.21|438.5|435.62|438.5|435.62|437.88|435|0
1650358320000|2022-04-19 08:52:00|438.29|435.41|438.29|435.41|438.29|435.41|438.29|435.41|0
1650358330000|2022-04-19 08:52:10|438.5|435.62|438.7|435.82|438.7|435.82|438.5|435.62|0
1650358340000|2022-04-19 08:52:20|438.5|435.62|437.68|434.8|438.5|435.62|437.68|434.8|0
1650358350000|2022-04-19 08:52:30|437.88|435|437.27|434.39|437.88|435|437.27|434.39|0
1650358360000|2022-04-19 08:52:40|437.68|434.8|437.68|434.8|437.68|434.8|437.37|434.49|0
1650358370000|2022-04-19 08:52:50|437.57|434.69|437.57|434.69|437.57|434.69|437.47|434.59|0
1650358380000|2022-04-19 08:53:00|437.47|434.59|437.47|434.59|437.47|434.59|437.27|434.39|0
1650358390000|2022-04-19 08:53:10|437.27|434.39|437.47|434.59|437.68|434.8|437.27|434.39|0
1650358400000|2022-04-19 08:53:20|437.57|434.69|437.47|434.59|437.68|434.8|437.47|434.59|0
1650358410000|2022-04-19 08:53:30|437.68|434.8|437.47|434.59|437.68|434.8|437.47|434.59|0
1650358420000|2022-04-19 08:53:40|437.88|435|437.68|434.8|437.88|435|437.68|434.8|0
1650358430000|2022-04-19 08:53:50|437.47|434.59|437.06|434.18|437.68|434.8|437.06|434.18|0
1650358440000|2022-04-19 08:54:00|436.86|433.98|436.66|433.78|436.86|433.98|436.66|433.78|0
1650358450000|2022-04-19 08:54:10|436.86|433.98|436.04|433.16|436.86|433.98|436.04|433.16|0
1650358460000|2022-04-19 08:54:20|436.25|433.37|436.25|433.37|436.45|433.57|436.25|433.37|0
1650358470000|2022-04-19 08:54:30|436.14|433.26|435.43|432.55|436.14|433.26|435.43|432.55|0
1650358480000|2022-04-19 08:54:40|435.63|432.75|435.02|432.14|435.63|432.75|435.02|432.14|0
1650358490000|2022-04-19 08:54:50|435.32|432.44|435.63|432.75|435.84|432.96|435.32|432.44|0
1650358500000|2022-04-19 08:55:00|435.23|432.35|435.43|432.55|435.43|432.55|435.23|432.35|0
1650358510000|2022-04-19 08:55:10|435.63|432.75|435.23|432.35|435.63|432.75|435.23|432.35|0
1650358520000|2022-04-19 08:55:20|435.12|432.24|435.02|432.14|435.12|432.24|434.92|432.04|0
1650358530000|2022-04-19 08:55:30|434.82|431.94|435.43|432.55|435.43|432.55|434.82|431.94|0
1650358540000|2022-04-19 08:55:40|435.23|432.35|434.63|431.75|435.63|432.75|434.63|431.75|0
1650358550000|2022-04-19 08:55:50|434.22|431.34|435.83|432.95|436.04|433.16|434.22|431.34|0
1650358560000|2022-04-19 08:56:00|435.93|433.05|436.03|433.15|436.03|433.15|435.93|433.05|0
1650358570000|2022-04-19 08:56:10|436.24|433.36|436.5|433.62|436.5|433.62|435.83|432.95|0
1650358580000|2022-04-19 08:56:20|436.71|433.83|436.4|433.52|436.71|433.83|436.3|433.42|0
1650358590000|2022-04-19 08:56:30|436.3|433.42|435.89|433.01|436.3|433.42|435.89|433.01|0
1650358600000|2022-04-19 08:56:40|435.69|432.81|435.89|433.01|435.89|433.01|435.69|432.81|0
1650358610000|2022-04-19 08:56:50|435.79|432.91|435.89|433.01|435.89|433.01|435.79|432.91|0
1650358620000|2022-04-19 08:57:00|435.49|432.61|435.99|433.11|435.99|433.11|435.49|432.61|0
1650358630000|2022-04-19 08:57:10|435.89|433.01|436.4|433.52|436.4|433.52|435.89|433.01|0
1650358640000|2022-04-19 08:57:20|436.5|433.62|436.1|433.22|436.5|433.62|436.1|433.22|0
1650358650000|2022-04-19 08:57:30|435.99|433.11|435.69|432.81|436.1|433.22|435.69|432.81|0
1650358660000|2022-04-19 08:57:40|435.89|433.01|435.49|432.61|435.89|433.01|435.49|432.61|0
1650358670000|2022-04-19 08:57:50|435.08|432.2|435.48|432.6|435.48|432.6|435.08|432.2|0
1650358680000|2022-04-19 08:58:00|435.58|432.7|435.58|432.7|435.58|432.7|435.58|432.7|0
1650358690000|2022-04-19 08:58:10|435.69|432.81|435.99|433.11|435.99|433.11|435.69|432.81|0
1650358700000|2022-04-19 08:58:20|436.1|433.22|435.89|433.01|436.1|433.22|435.89|433.01|0
1650358710000|2022-04-19 08:58:30|436.1|433.22|436.1|433.22|436.1|433.22|436.1|433.22|0
1650358720000|2022-04-19 08:58:40|436.3|433.42|436.1|433.22|436.3|433.42|436.1|433.22|0
1650358730000|2022-04-19 08:58:50|435.69|432.81|435.28|432.4|435.69|432.81|435.28|432.4|0
1650358740000|2022-04-19 08:59:00|435.48|432.6|435.69|432.81|435.69|432.81|435.48|432.6|0
1650358750000|2022-04-19 08:59:10|435.79|432.91|435.48|432.6|435.79|432.91|435.28|432.4|0
1650358760000|2022-04-19 08:59:20|435.28|432.4|435.48|432.6|435.48|432.6|435.28|432.4|0
1650358770000|2022-04-19 08:59:30|435.28|432.4|435.08|432.2|435.28|432.4|435.08|432.2|0
1650358780000|2022-04-19 08:59:40|434.47|431.59|434.67|431.79|434.67|431.79|434.47|431.59|0
1650358790000|2022-04-19 08:59:50|434.87|431.99|435.48|432.6|435.48|432.6|434.87|431.99|0
1650358800000|2022-04-19 09:00:00|435.17|432.29|435.48|432.6|435.48|432.6|435.08|432.2|0
1650358810000|2022-04-19 09:00:10|435.28|432.4|435.08|432.2|435.28|432.4|435.08|432.2|0
1650358820000|2022-04-19 09:00:20|435.17|432.29|435.38|432.5|435.38|432.5|435.17|432.29|0
1650358830000|2022-04-19 09:00:30|435.28|432.4|435.48|432.6|435.48|432.6|435.17|432.29|0
1650358840000|2022-04-19 09:00:40|435.28|432.4|435.08|432.2|435.28|432.4|434.87|431.99|0
1650358850000|2022-04-19 09:00:50|434.77|431.89|434.87|431.99|434.87|431.99|434.67|431.79|0
1650358860000|2022-04-19 09:01:00|434.67|431.79|434.56|431.68|434.67|431.79|434.46|431.58|0
1650358870000|2022-04-19 09:01:10|434.46|431.58|434.87|431.99|434.87|431.99|434.46|431.58|0
1650358880000|2022-04-19 09:01:20|435.08|432.2|434.87|431.99|435.17|432.29|434.87|431.99|0
1650358890000|2022-04-19 09:01:30|435.08|432.2|434.87|431.99|435.08|432.2|434.87|431.99|0
1650358900000|2022-04-19 09:01:40|434.46|431.58|434.67|431.79|434.87|431.99|434.46|431.58|0
1650358910000|2022-04-19 09:01:50|434.36|431.48|434.26|431.38|434.36|431.48|434.06|431.18|0
1650358920000|2022-04-19 09:02:00|434.36|431.48|434.26|431.38|434.36|431.48|434.26|431.38|0
1650358930000|2022-04-19 09:02:10|434.15|431.27|433.24|430.36|434.46|431.58|433.24|430.36|0
1650358940000|2022-04-19 09:02:20|433.85|430.97|433.85|430.97|433.85|430.97|433.85|430.97|0
1650358950000|2022-04-19 09:02:30|434.06|431.18|433.85|430.97|434.06|431.18|433.85|430.97|0
1650358960000|2022-04-19 09:02:40|433.95|431.07|433.75|430.87|433.95|431.07|433.65|430.77|0
1650358970000|2022-04-19 09:02:50|433.85|430.97|434.67|431.79|434.67|431.79|433.85|430.97|0
1650358980000|2022-04-19 09:03:00|434.87|431.99|435.07|432.19|435.07|432.19|434.67|431.79|0
1650358990000|2022-04-19 09:03:10|434.67|431.79|434.97|432.09|434.97|432.09|434.67|431.79|0
1650359000000|2022-04-19 09:03:20|435.07|432.19|435.07|432.19|435.28|432.4|435.07|432.19|0
1650359010000|2022-04-19 09:03:30|434.87|431.99|434.87|431.99|434.87|431.99|434.46|431.58|0
1650359020000|2022-04-19 09:03:40|434.67|431.79|434.46|431.58|434.67|431.79|434.46|431.58|0
1650359030000|2022-04-19 09:03:50|433.24|430.36|433.04|430.16|433.24|430.36|433.04|430.16|0
1650359040000|2022-04-19 09:04:00|433.45|430.57|434.06|431.18|434.06|431.18|433.45|430.57|0
1650359050000|2022-04-19 09:04:10|433.85|430.97|434.26|431.38|434.26|431.38|433.85|430.97|0
1650359060000|2022-04-19 09:04:20|433.85|430.97|434.26|431.38|434.46|431.58|433.85|430.97|0
1650359070000|2022-04-19 09:04:30|434.46|431.58|434.87|431.99|434.87|431.99|434.46|431.58|0
1650359080000|2022-04-19 09:04:40|434.26|431.38|434.46|431.58|434.46|431.58|434.26|431.38|0
1650359090000|2022-04-19 09:04:50|434.26|431.38|434.26|431.38|434.26|431.38|434.06|431.18|0
1650359100000|2022-04-19 09:05:00|434.05|431.17|434.26|431.38|434.46|431.58|434.05|431.17|0
1650359110000|2022-04-19 09:05:10|434.05|431.17|434.05|431.17|434.26|431.38|433.85|430.97|0
1650359120000|2022-04-19 09:05:20|433.85|430.97|433.65|430.77|433.85|430.97|433.65|430.77|0
1650359130000|2022-04-19 09:05:30|434.05|431.17|434.46|431.58|434.46|431.58|433.85|430.97|0
1650359140000|2022-04-19 09:05:40|434.05|431.17|434.26|431.38|434.26|431.38|434.05|431.17|0
1650359150000|2022-04-19 09:05:50|434.46|431.58|434.36|431.48|434.46|431.58|434.26|431.38|0
1650359160000|2022-04-19 09:06:00|434.46|431.58|434.05|431.17|434.46|431.58|434.05|431.17|0
1650359170000|2022-04-19 09:06:10|434.15|431.27|434.46|431.58|434.46|431.58|434.15|431.27|0
1650359180000|2022-04-19 09:06:20|434.76|431.88|434.66|431.78|434.87|431.99|434.66|431.78|0
1650359190000|2022-04-19 09:06:30|434.46|431.58|434.26|431.38|434.66|431.78|434.26|431.38|0
1650359200000|2022-04-19 09:06:40|434.05|431.17|434.26|431.38|434.26|431.38|434.05|431.17|0
1650359210000|2022-04-19 09:06:50|434.15|431.27|434.26|431.38|434.26|431.38|434.15|431.27|0
1650359220000|2022-04-19 09:07:00|434.46|431.58|434.35|431.47|434.46|431.58|434.26|431.38|0
1650359230000|2022-04-19 09:07:10|434.46|431.58|434.46|431.58|434.46|431.58|434.46|431.58|0
1650359240000|2022-04-19 09:07:20|434.35|431.47|434.66|431.78|434.66|431.78|434.35|431.47|0
1650359250000|2022-04-19 09:07:30|434.46|431.58|434.26|431.38|434.46|431.58|434.26|431.38|0
1650359260000|2022-04-19 09:07:40|434.46|431.58|434.46|431.58|434.46|431.58|434.46|431.58|0
1650359270000|2022-04-19 09:07:50|434.66|431.78|434.26|431.38|434.66|431.78|434.26|431.38|0
1650359280000|2022-04-19 09:08:00|434.05|431.17|434.26|431.38|434.26|431.38|434.05|431.17|0
1650359290000|2022-04-19 09:08:10|434.15|431.27|433.95|431.07|434.15|431.27|433.95|431.07|0
1650359300000|2022-04-19 09:08:20|433.65|430.77|433.85|430.97|433.85|430.97|433.65|430.77|0
1650359310000|2022-04-19 09:08:30|433.65|430.77|433.85|430.97|433.85|430.97|433.65|430.77|0
1650359320000|2022-04-19 09:08:40|433.95|431.07|434.05|431.17|434.05|431.17|433.95|431.07|0
1650359330000|2022-04-19 09:08:50|433.85|430.97|434.05|431.17|434.05|431.17|433.85|430.97|0
1650359340000|2022-04-19 09:09:00|433.85|430.97|433.65|430.77|433.85|430.97|433.65|430.77|0
1650359350000|2022-04-19 09:09:10|433.85|430.97|433.44|430.56|433.85|430.97|433.44|430.56|0
1650359360000|2022-04-19 09:09:20|433.64|430.76|433.44|430.56|433.64|430.76|433.34|430.46|0
1650359370000|2022-04-19 09:09:30|433.64|430.76|433.85|430.97|433.85|430.97|433.64|430.76|0
1650359390000|2022-04-19 09:09:50|434.25|431.37|434.25|431.37|434.46|431.58|434.15|431.27|0
1650359400000|2022-04-19 09:10:00|434.46|431.58|434.25|431.37|434.46|431.58|434.25|431.37|0
1650359410000|2022-04-19 09:10:10|434.46|431.58|434.66|431.78|434.66|431.78|434.25|431.37|0
1650359420000|2022-04-19 09:10:20|434.46|431.58|434.56|431.68|434.56|431.68|434.46|431.58|0
1650359430000|2022-04-19 09:10:30|434.66|431.78|434.25|431.37|434.66|431.78|434.25|431.37|0
1650359440000|2022-04-19 09:10:40|434.15|431.27|433.85|430.97|434.15|431.27|433.85|430.97|0
1650359450000|2022-04-19 09:10:50|433.64|430.76|433.24|430.36|433.64|430.76|433.24|430.36|0
1650359460000|2022-04-19 09:11:00|433.13|430.25|433.24|430.36|433.24|430.36|433.03|430.15|0
1650359480000|2022-04-19 09:11:20|433.33|430.45|433.44|430.56|433.44|430.56|433.33|430.45|0
1650359490000|2022-04-19 09:11:30|433.54|430.66|433.54|430.66|433.54|430.66|433.54|430.66|0
1650359500000|2022-04-19 09:11:40|433.44|430.56|433.74|430.86|433.94|431.06|433.44|430.56|0
1650359510000|2022-04-19 09:11:50|433.64|430.76|433.85|430.97|433.85|430.97|433.64|430.76|0
1650359520000|2022-04-19 09:12:00|434.05|431.17|434.05|431.17|434.05|431.17|434.05|431.17|0
1650359530000|2022-04-19 09:12:10|433.94|431.06|433.64|430.76|433.94|431.06|433.64|430.76|0
1650359540000|2022-04-19 09:12:20|433.44|430.56|433.13|430.25|433.44|430.56|433.13|430.25|0
1650359550000|2022-04-19 09:12:30|433.24|430.36|433.13|430.25|433.24|430.36|433.13|430.25|0
1650359560000|2022-04-19 09:12:40|433.03|430.15|433.03|430.15|433.13|430.25|433.03|430.15|0
1650359570000|2022-04-19 09:12:50|431.61|428.73|432.22|429.34|432.22|429.34|431.61|428.73|0
1650359580000|2022-04-19 09:13:00|431.81|428.93|432.22|429.34|432.22|429.34|431.81|428.93|0
1650359590000|2022-04-19 09:13:10|432.63|429.75|432.63|429.75|432.83|429.95|432.42|429.54|0
1650359600000|2022-04-19 09:13:20|432.83|429.95|432.42|429.54|432.83|429.95|432.42|429.54|0
1650359610000|2022-04-19 09:13:30|432.63|429.75|432.83|429.95|432.83|429.95|432.63|429.75|0
1650359620000|2022-04-19 09:13:40|432.93|430.05|433.03|430.15|433.03|430.15|432.83|429.95|0
1650359630000|2022-04-19 09:13:50|432.83|429.95|432.63|429.75|432.83|429.95|432.63|429.75|0
1650359640000|2022-04-19 09:14:00|432.22|429.34|432.22|429.34|432.32|429.44|432.22|429.34|0
1650359650000|2022-04-19 09:14:10|432.32|429.44|432.62|429.74|432.62|429.74|432.32|429.44|0
1650359660000|2022-04-19 09:14:20|432.93|430.05|433.03|430.15|433.03|430.15|432.83|429.95|0
1650359670000|2022-04-19 09:14:30|432.83|429.95|432.83|429.95|432.83|429.95|432.83|429.95|0
1650359680000|2022-04-19 09:14:40|432.62|429.74|432.83|429.95|432.83|429.95|432.62|429.74|0
1650359690000|2022-04-19 09:14:50|432.52|429.64|432.52|429.64|432.52|429.64|432.52|429.64|0
1650359700000|2022-04-19 09:15:00|432.42|429.54|432.22|429.34|432.42|429.54|431.91|429.03|0
1650359710000|2022-04-19 09:15:10|432.42|429.54|432.11|429.23|432.42|429.54|432.11|429.23|0
1650359720000|2022-04-19 09:15:20|432.01|429.13|432.62|429.74|432.62|429.74|432.01|429.13|0
1650359730000|2022-04-19 09:15:30|432.42|429.54|432.11|429.23|432.42|429.54|432.11|429.23|0
1650359740000|2022-04-19 09:15:40|432.01|429.13|432.42|429.54|432.42|429.54|432.01|429.13|0
1650359750000|2022-04-19 09:15:50|432.32|429.44|432.01|429.13|432.32|429.44|432.01|429.13|0
1650359760000|2022-04-19 09:16:00|432.22|429.34|432.22|429.34|432.42|429.54|432.22|429.34|0
1650359770000|2022-04-19 09:16:10|432.31|429.43|432.62|429.74|432.62|429.74|432.31|429.43|0
1650359780000|2022-04-19 09:16:20|432.52|429.64|432.42|429.54|432.62|429.74|432.01|429.13|0
1650359790000|2022-04-19 09:16:30|432.01|429.13|432.01|429.13|432.01|429.13|432.01|429.13|0
1650359800000|2022-04-19 09:16:40|431.81|428.93|431.61|428.73|431.81|428.93|431.4|428.52|0
1650359810000|2022-04-19 09:16:50|431.81|428.93|432.01|429.13|432.01|429.13|431.81|428.93|0
1650359820000|2022-04-19 09:17:00|431.81|428.93|432.01|429.13|432.01|429.13|431.81|428.93|0
1650359830000|2022-04-19 09:17:10|432.42|429.54|432.31|429.43|432.42|429.54|432.31|429.43|0
1650359840000|2022-04-19 09:17:20|432.22|429.34|432.22|429.34|432.42|429.54|432.22|429.34|0
1650359850000|2022-04-19 09:17:30|432.42|429.54|432.22|429.34|432.42|429.54|432.22|429.34|0
1650359860000|2022-04-19 09:17:40|432.01|429.13|432.11|429.23|432.22|429.34|432.01|429.13|0
1650359870000|2022-04-19 09:17:50|432.22|429.34|432.42|429.54|432.42|429.54|432.22|429.34|0
1650359880000|2022-04-19 09:18:00|432.62|429.74|432.42|429.54|432.62|429.74|432.42|429.54|0
1650359890000|2022-04-19 09:18:10|432.62|429.74|432.62|429.74|432.62|429.74|432.42|429.54|0
1650359900000|2022-04-19 09:18:20|432.52|429.64|432.83|429.95|432.83|429.95|432.52|429.64|0
1650359910000|2022-04-19 09:18:30|432.82|429.94|432.62|429.74|432.82|429.94|432.62|429.74|0
1650359920000|2022-04-19 09:18:40|432.82|429.94|432.92|430.04|432.92|430.04|432.82|429.94|0
1650359930000|2022-04-19 09:18:50|432.82|429.94|433.23|430.35|433.23|430.35|432.82|429.94|0
1650359940000|2022-04-19 09:19:00|433.03|430.15|433.13|430.25|433.13|430.25|433.03|430.15|0
1650359950000|2022-04-19 09:19:10|433.03|430.15|433.23|430.35|433.23|430.35|433.03|430.15|0
1650359960000|2022-04-19 09:19:20|433.03|430.15|432.72|429.84|433.03|430.15|432.62|429.74|0
1650359970000|2022-04-19 09:19:30|432.82|429.94|432.82|429.94|433.03|430.15|432.82|429.94|0
1650359980000|2022-04-19 09:19:40|432.72|429.84|432.52|429.64|432.72|429.84|432.21|429.33|0
1650359990000|2022-04-19 09:19:50|432.62|429.74|432.62|429.74|432.82|429.94|432.62|429.74|0
1650360000000|2022-04-19 09:20:00|432.42|429.54|432.82|429.94|432.82|429.94|432.21|429.33|0
1650360010000|2022-04-19 09:20:10|432.92|430.04|433.03|430.15|433.03|430.15|432.82|429.94|0
1650360020000|2022-04-19 09:20:20|432.82|429.94|432.42|429.54|432.82|429.94|432.42|429.54|0
1650360030000|2022-04-19 09:20:30|432.51|429.63|432.51|429.63|432.51|429.63|432.51|429.63|0
1650360040000|2022-04-19 09:20:40|432.62|429.74|432.51|429.63|432.62|429.74|432.42|429.54|0
1650360050000|2022-04-19 09:20:50|432.82|429.94|433.03|430.15|433.03|430.15|432.82|429.94|0
1650360060000|2022-04-19 09:21:00|433.12|430.24|433.12|430.24|433.12|430.24|433.12|430.24|0
1650360070000|2022-04-19 09:21:10|433.03|430.15|433.23|430.35|433.43|430.55|433.03|430.15|0
1650360080000|2022-04-19 09:21:20|433.43|430.55|433.64|430.76|433.64|430.76|433.43|430.55|0
1650360090000|2022-04-19 09:21:30|433.43|430.55|433.33|430.45|433.43|430.55|433.03|430.15|0
1650360100000|2022-04-19 09:21:40|433.23|430.35|433.23|430.35|433.33|430.45|433.23|430.35|0
1650360110000|2022-04-19 09:21:50|433.33|430.45|433.33|430.45|433.33|430.45|433.33|430.45|0
1650360120000|2022-04-19 09:22:00|433.23|430.35|433.03|430.15|433.23|430.35|433.03|430.15|0
1650360130000|2022-04-19 09:22:10|432.82|429.94|432.82|429.94|433.03|430.15|432.82|429.94|0
1650360140000|2022-04-19 09:22:20|432.21|429.33|432.21|429.33|432.21|429.33|432.21|429.33|0
1650360150000|2022-04-19 09:22:30|431.6|428.72|431.81|428.93|432.01|429.13|431.6|428.72|0
1650360160000|2022-04-19 09:22:40|431.6|428.72|431.81|428.93|431.81|428.93|431.6|428.72|0
1650360170000|2022-04-19 09:22:50|432.01|429.13|431.81|428.93|432.01|429.13|431.81|428.93|0
1650360180000|2022-04-19 09:23:00|432.01|429.13|431.4|428.52|432.01|429.13|431.4|428.52|0
1650360190000|2022-04-19 09:23:10|431.6|428.72|431.4|428.52|431.6|428.72|431.4|428.52|0
1650360200000|2022-04-19 09:23:20|431.6|428.72|431.4|428.52|431.6|428.72|431.4|428.52|0
1650360210000|2022-04-19 09:23:30|430.79|427.91|430.69|427.81|430.79|427.91|430.69|427.81|0
1650360220000|2022-04-19 09:23:40|430.59|427.71|430.39|427.51|430.59|427.71|430.39|427.51|0
1650360230000|2022-04-19 09:23:50|430.59|427.71|430.59|427.71|430.59|427.71|430.39|427.51|0
1650360240000|2022-04-19 09:24:00|430.48|427.6|431.2|428.32|431.2|428.32|430.48|427.6|0
1650360250000|2022-04-19 09:24:10|430.99|428.11|430.79|427.91|430.99|428.11|430.79|427.91|0
1650360260000|2022-04-19 09:24:20|430.38|427.5|429.78|426.9|430.38|427.5|429.78|426.9|0
1650360270000|2022-04-19 09:24:30|429.98|427.1|429.87|426.99|429.98|427.1|429.87|426.99|0
1650360280000|2022-04-19 09:24:40|429.78|426.9|429.87|426.99|429.87|426.99|429.78|426.9|0
1650360290000|2022-04-19 09:24:50|430.08|427.2|429.98|427.1|430.08|427.2|429.78|426.9|0
1650360310000|2022-04-19 09:25:10|429.78|426.9|430.18|427.3|430.18|427.3|429.78|426.9|0
1650360320000|2022-04-19 09:25:20|430.38|427.5|430.18|427.3|430.38|427.5|430.18|427.3|0
1650360340000|2022-04-19 09:25:40|430.38|427.5|430.28|427.4|430.38|427.5|430.18|427.3|0
1650360350000|2022-04-19 09:25:50|430.18|427.3|430.18|427.3|430.18|427.3|430.18|427.3|0
1650360360000|2022-04-19 09:26:00|429.98|427.1|429.98|427.1|429.98|427.1|429.98|427.1|0
1650360370000|2022-04-19 09:26:10|429.78|426.9|429.37|426.49|429.78|426.9|429.37|426.49|0
1650360380000|2022-04-19 09:26:20|429.17|426.29|429.17|426.29|429.17|426.29|429.17|426.29|0
1650360390000|2022-04-19 09:26:30|428.96|426.08|429.17|426.29|429.17|426.29|428.96|426.08|0
1650360400000|2022-04-19 09:26:40|429.37|426.49|429.37|426.49|429.57|426.69|429.37|426.49|0
1650360410000|2022-04-19 09:26:50|429.57|426.69|429.57|426.69|429.57|426.69|429.57|426.69|0
1650360420000|2022-04-19 09:27:00|429.37|426.49|429.57|426.69|429.77|426.89|429.37|426.49|0
1650360440000|2022-04-19 09:27:20|429.67|426.79|429.57|426.69|429.67|426.79|429.57|426.69|0
1650360450000|2022-04-19 09:27:30|429.37|426.49|429.17|426.29|429.37|426.49|429.17|426.29|0
1650360460000|2022-04-19 09:27:40|428.76|425.88|429.17|426.29|429.17|426.29|428.76|425.88|0
1650360470000|2022-04-19 09:27:50|429.06|426.18|428.96|426.08|429.06|426.18|428.96|426.08|0
1650360480000|2022-04-19 09:28:00|428.66|425.78|427.75|424.87|428.66|425.78|427.75|424.87|0
1650360490000|2022-04-19 09:28:10|427.85|424.97|428.36|425.48|428.36|425.48|427.85|424.97|0
1650360500000|2022-04-19 09:28:20|428.56|425.68|428.76|425.88|428.76|425.88|428.45|425.57|0
1650360510000|2022-04-19 09:28:30|428.56|425.68|428.36|425.48|428.56|425.68|428.36|425.48|0
1650360520000|2022-04-19 09:28:40|428.56|425.68|427.95|425.07|428.76|425.88|427.95|425.07|0
1650360530000|2022-04-19 09:28:50|428.15|425.27|428.15|425.27|428.36|425.48|427.95|425.07|0
1650360540000|2022-04-19 09:29:00|428.36|425.48|428.56|425.68|428.56|425.68|428.15|425.27|0
1650360560000|2022-04-19 09:29:20|428.76|425.88|429.06|426.18|429.16|426.28|428.76|425.88|0
1650360570000|2022-04-19 09:29:30|429.16|426.28|428.96|426.08|429.16|426.28|428.96|426.08|0
1650360580000|2022-04-19 09:29:40|429.16|426.28|429.16|426.28|429.16|426.28|429.16|426.28|0
1650360590000|2022-04-19 09:29:50|428.96|426.08|428.45|425.57|428.96|426.08|428.45|425.57|0
1650360600000|2022-04-19 09:30:00|427.95|425.07|428.05|425.17|428.05|425.17|427.95|425.07|0
1650360610000|2022-04-19 09:30:10|428.15|425.27|428.15|425.27|428.15|425.27|427.95|425.07|0
1650360620000|2022-04-19 09:30:20|427.84|424.96|427.34|424.46|427.95|425.07|427.34|424.46|0
1650360630000|2022-04-19 09:30:30|426.94|424.06|427.54|424.66|427.54|424.66|426.74|423.86|0
1650360640000|2022-04-19 09:30:40|427.14|424.26|427.44|424.56|427.44|424.56|426.94|424.06|0
1650360650000|2022-04-19 09:30:50|427.54|424.66|427.34|424.46|427.54|424.66|427.14|424.26|0
1650360660000|2022-04-19 09:31:00|427.14|424.26|427.14|424.26|427.34|424.46|427.14|424.26|0
1650360670000|2022-04-19 09:31:10|426.94|424.06|427.14|424.26|427.14|424.26|426.94|424.06|0
1650360680000|2022-04-19 09:31:20|427.34|424.46|427.95|425.07|427.95|425.07|427.34|424.46|0
1650360690000|2022-04-19 09:31:30|428.15|425.27|428.56|425.68|428.56|425.68|428.15|425.27|0
1650360700000|2022-04-19 09:31:40|428.96|426.08|428.76|425.88|428.96|426.08|428.76|425.88|0
1650360710000|2022-04-19 09:31:50|428.56|425.68|428.56|425.68|428.56|425.68|428.56|425.68|0
1650360720000|2022-04-19 09:32:00|428.35|425.47|428.35|425.47|428.35|425.47|428.15|425.27|0
1650360730000|2022-04-19 09:32:10|428.15|425.27|428.15|425.27|428.15|425.27|428.15|425.27|0
1650360740000|2022-04-19 09:32:20|427.33|424.45|428.49|425.61|428.49|425.61|427.33|424.45|0
1650360750000|2022-04-19 09:32:30|428.28|425.4|428.69|425.81|428.69|425.81|428.28|425.4|0
1650360760000|2022-04-19 09:32:40|428.49|425.61|428.58|425.7|428.69|425.81|428.49|425.61|0
1650360770000|2022-04-19 09:32:50|428.69|425.81|428.69|425.81|428.69|425.81|428.69|425.81|0
1650360780000|2022-04-19 09:33:00|428.89|426.01|428.89|426.01|428.89|426.01|428.89|426.01|0
1650360790000|2022-04-19 09:33:10|428.99|426.11|428.89|426.01|429.09|426.21|428.89|426.01|0
1650360800000|2022-04-19 09:33:20|428.99|426.11|428.89|426.01|429.09|426.21|428.89|426.01|0
1650360810000|2022-04-19 09:33:30|429.3|426.42|429.3|426.42|429.3|426.42|429.09|426.21|0
1650360820000|2022-04-19 09:33:40|429.09|426.21|429.3|426.42|429.3|426.42|429.09|426.21|0
1650360830000|2022-04-19 09:33:50|429.09|426.21|429.7|426.82|429.7|426.82|429.09|426.21|0
1650360840000|2022-04-19 09:34:00|429.5|426.62|429.9|427.02|429.9|427.02|429.5|426.62|0
1650360850000|2022-04-19 09:34:10|429.8|426.92|429.7|426.82|429.9|427.02|429.7|426.82|0
1650360860000|2022-04-19 09:34:20|429.9|427.02|429.5|426.62|429.9|427.02|429.5|426.62|0
1650360870000|2022-04-19 09:34:30|429.29|426.41|429.39|426.51|429.5|426.62|429.29|426.41|0
1650360880000|2022-04-19 09:34:40|429.29|426.41|429.7|426.82|429.7|426.82|429.29|426.41|0
1650360890000|2022-04-19 09:34:50|429.5|426.62|429.5|426.62|429.5|426.62|429.5|426.62|0
1650360900000|2022-04-19 09:35:00|429.59|426.71|429.7|426.82|429.7|426.82|429.59|426.71|0
1650360910000|2022-04-19 09:35:10|429.9|427.02|429.9|427.02|429.9|427.02|429.9|427.02|0
1650360920000|2022-04-19 09:35:20|430.1|427.22|430.31|427.43|430.31|427.43|430.1|427.22|0
1650360930000|2022-04-19 09:35:30|431.32|428.44|431.12|428.24|431.32|428.44|431.12|428.24|0
1650360940000|2022-04-19 09:35:40|430.92|428.04|431.32|428.44|431.32|428.44|430.92|428.04|0
1650360950000|2022-04-19 09:35:50|431.12|428.24|431.32|428.44|431.32|428.44|431.12|428.24|0
1650360960000|2022-04-19 09:36:00|431.12|428.24|431.32|428.44|431.32|428.44|431.12|428.24|0
1650360970000|2022-04-19 09:36:10|431.12|428.24|430.91|428.03|431.12|428.24|430.71|427.83|0
1650360980000|2022-04-19 09:36:20|430.71|427.83|430.1|427.22|430.71|427.83|430.1|427.22|0
1650360990000|2022-04-19 09:36:30|430.31|427.43|430.31|427.43|430.31|427.43|430.31|427.43|0
1650361000000|2022-04-19 09:36:40|430.1|427.22|430.1|427.22|430.31|427.43|430.1|427.22|0
1650361010000|2022-04-19 09:36:50|429.5|426.62|429.29|426.41|429.5|426.62|429.29|426.41|0
1650361020000|2022-04-19 09:37:00|429.5|426.62|429.5|426.62|429.7|426.82|429.29|426.41|0
1650361030000|2022-04-19 09:37:10|429.39|426.51|429.29|426.41|429.5|426.62|429.29|426.41|0
1650361040000|2022-04-19 09:37:20|429.5|426.62|429.5|426.62|429.5|426.62|429.29|426.41|0
1650361050000|2022-04-19 09:37:30|429.49|426.61|429.7|426.82|429.7|426.82|429.49|426.61|0
1650361060000|2022-04-19 09:37:40|429.49|426.61|429.19|426.31|429.49|426.61|429.09|426.21|0
1650361070000|2022-04-19 09:37:50|428.89|426.01|429.29|426.41|429.29|426.41|428.68|425.8|0
1650361080000|2022-04-19 09:38:00|429.09|426.21|428.89|426.01|429.09|426.21|428.89|426.01|0
1650361090000|2022-04-19 09:38:10|428.68|425.8|428.48|425.6|428.68|425.8|428.48|425.6|0
1650361100000|2022-04-19 09:38:20|428.68|425.8|428.58|425.7|428.68|425.8|428.58|425.7|0
1650361110000|2022-04-19 09:38:30|428.68|425.8|428.58|425.7|428.68|425.8|428.58|425.7|0
1650361120000|2022-04-19 09:38:40|428.48|425.6|428.48|425.6|428.48|425.6|428.08|425.2|0
1650361130000|2022-04-19 09:38:50|428.28|425.4|428.28|425.4|428.28|425.4|428.28|425.4|0
1650361140000|2022-04-19 09:39:00|428.48|425.6|428.28|425.4|428.48|425.6|428.28|425.4|0
1650361150000|2022-04-19 09:39:10|428.48|425.6|428.48|425.6|428.68|425.8|428.48|425.6|0
1650361160000|2022-04-19 09:39:20|428.68|425.8|428.68|425.8|428.68|425.8|428.58|425.7|0
1650361170000|2022-04-19 09:39:30|428.78|425.9|428.68|425.8|428.78|425.9|428.68|425.8|0
1650361180000|2022-04-19 09:39:40|428.89|426.01|428.89|426.01|428.89|426.01|428.89|426.01|0
1650361200000|2022-04-19 09:40:00|429.09|426.21|429.29|426.41|429.29|426.41|429.09|426.21|0
1650361210000|2022-04-19 09:40:10|429.09|426.21|429.49|426.61|429.49|426.61|429.09|426.21|0
1650361220000|2022-04-19 09:40:20|429.29|426.41|429.09|426.21|429.39|426.51|429.09|426.21|0
1650361230000|2022-04-19 09:40:30|428.89|426.01|428.89|426.01|428.89|426.01|428.89|426.01|0
1650361240000|2022-04-19 09:40:40|428.68|425.8|429.09|426.21|429.09|426.21|428.68|425.8|0
1650361250000|2022-04-19 09:40:50|428.68|425.8|428.48|425.6|428.68|425.8|428.48|425.6|0
1650361260000|2022-04-19 09:41:00|428.68|425.8|428.68|425.8|428.68|425.8|428.68|425.8|0
1650361270000|2022-04-19 09:41:10|428.88|426|428.88|426|428.88|426|428.88|426|0
1650361280000|2022-04-19 09:41:20|429.09|426.21|428.68|425.8|429.09|426.21|428.68|425.8|0
1650361300000|2022-04-19 09:41:40|428.88|426|428.68|425.8|428.88|426|428.68|425.8|0
1650361310000|2022-04-19 09:41:50|428.07|425.19|428.28|425.4|428.28|425.4|428.07|425.19|0
1650361320000|2022-04-19 09:42:00|428.17|425.29|428.07|425.19|428.17|425.29|427.87|424.99|0
1650361330000|2022-04-19 09:42:10|427.87|424.99|427.87|424.99|427.87|424.99|427.87|424.99|0
1650361340000|2022-04-19 09:42:20|428.07|425.19|427.67|424.79|428.07|425.19|427.67|424.79|0
1650361350000|2022-04-19 09:42:30|427.87|424.99|428.88|426|428.88|426|427.87|424.99|0
1650361360000|2022-04-19 09:42:40|428.98|426.1|428.88|426|429.09|426.21|428.88|426|0
1650361370000|2022-04-19 09:42:50|428.48|425.6|428.48|425.6|428.48|425.6|428.48|425.6|0
1650361380000|2022-04-19 09:43:00|428.68|425.8|428.88|426|428.88|426|428.68|425.8|0
1650361390000|2022-04-19 09:43:10|429.29|426.41|429.49|426.61|429.49|426.61|429.29|426.41|0
1650361400000|2022-04-19 09:43:20|429.69|426.81|429.9|427.02|430.1|427.22|429.69|426.81|0
1650361410000|2022-04-19 09:43:30|429.69|426.81|429.9|427.02|429.9|427.02|429.69|426.81|0
1650361420000|2022-04-19 09:43:40|429.69|426.81|429.49|426.61|429.69|426.81|429.49|426.61|0
1650361430000|2022-04-19 09:43:50|429.59|426.71|429.59|426.71|429.59|426.71|429.59|426.71|0
1650361440000|2022-04-19 09:44:00|429.49|426.61|429.29|426.41|429.49|426.61|429.29|426.41|0
1650361450000|2022-04-19 09:44:10|429.49|426.61|429.49|426.61|429.69|426.81|429.49|426.61|0
1650361460000|2022-04-19 09:44:20|429.29|426.41|429.29|426.41|429.29|426.41|429.29|426.41|0
1650361470000|2022-04-19 09:44:30|429.49|426.61|429.29|426.41|429.49|426.61|429.29|426.41|0
1650361490000|2022-04-19 09:44:50|429.49|426.61|429.49|426.61|429.49|426.61|429.38|426.5|0
1650361500000|2022-04-19 09:45:00|429.38|426.5|429.29|426.41|429.49|426.61|429.29|426.41|0
1650361510000|2022-04-19 09:45:10|429.49|426.61|429.49|426.61|429.49|426.61|429.29|426.41|0
1650361520000|2022-04-19 09:45:20|429.69|426.81|429.89|427.01|429.89|427.01|429.69|426.81|0
1650361530000|2022-04-19 09:45:30|429.79|426.91|429.69|426.81|429.79|426.91|429.29|426.41|0
1650361540000|2022-04-19 09:45:40|429.89|427.01|429.89|427.01|429.89|427.01|429.69|426.81|0
1650361550000|2022-04-19 09:45:50|430.1|427.22|429.79|426.91|430.1|427.22|429.69|426.81|0
1650361560000|2022-04-19 09:46:00|429.89|427.01|429.29|426.41|429.89|427.01|429.29|426.41|0
1650361570000|2022-04-19 09:46:10|429.49|426.61|429.49|426.61|429.49|426.61|429.29|426.41|0
1650361580000|2022-04-19 09:46:20|429.29|426.41|429.29|426.41|429.29|426.41|429.29|426.41|0
1650361590000|2022-04-19 09:46:30|429.49|426.61|429.49|426.61|429.49|426.61|429.49|426.61|0
1650361600000|2022-04-19 09:46:40|429.59|426.71|429.69|426.81|429.69|426.81|429.59|426.71|0
1650361610000|2022-04-19 09:46:50|429.79|426.91|429.89|427.01|429.89|427.01|429.79|426.91|0
1650361620000|2022-04-19 09:47:00|429.79|426.91|429.79|426.91|429.89|427.01|429.79|426.91|0
1650361630000|2022-04-19 09:47:10|429.69|426.81|429.89|427.01|429.89|427.01|429.69|426.81|0
1650361640000|2022-04-19 09:47:20|429.69|426.81|429.89|427.01|429.89|427.01|429.69|426.81|0
1650361650000|2022-04-19 09:47:30|429.79|426.91|429.89|427.01|429.89|427.01|429.79|426.91|0
1650361660000|2022-04-19 09:47:40|430.1|427.22|430.1|427.22|430.1|427.22|430.1|427.22|0
1650361670000|2022-04-19 09:47:50|430.09|427.21|429.99|427.11|430.09|427.21|429.99|427.11|0
1650361680000|2022-04-19 09:48:00|429.89|427.01|429.89|427.01|430.09|427.21|429.89|427.01|0
1650361690000|2022-04-19 09:48:10|430.09|427.21|429.89|427.01|430.09|427.21|429.89|427.01|0
1650361700000|2022-04-19 09:48:20|429.79|426.91|429.79|426.91|429.79|426.91|429.69|426.81|0
1650361710000|2022-04-19 09:48:30|429.89|427.01|429.69|426.81|429.89|427.01|429.69|426.81|0
1650361720000|2022-04-19 09:48:40|429.49|426.61|430.09|427.21|430.09|427.21|429.49|426.61|0
1650361730000|2022-04-19 09:48:50|429.89|427.01|429.89|427.01|429.89|427.01|429.89|427.01|0
1650361740000|2022-04-19 09:49:00|429.69|426.81|429.89|427.01|429.89|427.01|429.69|426.81|0
1650361750000|2022-04-19 09:49:10|430.09|427.21|430.09|427.21|430.09|427.21|430.09|427.21|0
1650361760000|2022-04-19 09:49:20|429.89|427.01|429.89|427.01|429.89|427.01|429.89|427.01|0
1650361770000|2022-04-19 09:49:30|430.09|427.21|429.79|426.91|430.09|427.21|429.79|426.91|0
1650361780000|2022-04-19 09:49:40|429.58|426.7|429.69|426.81|429.69|426.81|429.49|426.61|0
1650361790000|2022-04-19 09:49:50|429.49|426.61|429.49|426.61|429.69|426.81|429.49|426.61|0
1650361800000|2022-04-19 09:50:00|429.69|426.81|429.49|426.61|429.69|426.81|429.49|426.61|0
1650361810000|2022-04-19 09:50:10|429.69|426.81|429.49|426.61|429.69|426.81|429.49|426.61|0
1650361820000|2022-04-19 09:50:20|429.69|426.81|429.89|427.01|429.89|427.01|429.69|426.81|0
1650361840000|2022-04-19 09:50:40|429.69|426.81|429.69|426.81|429.89|427.01|429.69|426.81|0
1650361850000|2022-04-19 09:50:50|429.48|426.6|429.28|426.4|429.48|426.6|429.28|426.4|0
1650361860000|2022-04-19 09:51:00|429.18|426.3|428.88|426|429.18|426.3|428.88|426|0
1650361870000|2022-04-19 09:51:10|428.77|425.89|427.87|424.99|428.77|425.89|427.87|424.99|0
1650361880000|2022-04-19 09:51:20|428.07|425.19|428.27|425.39|428.47|425.59|428.07|425.19|0
1650361890000|2022-04-19 09:51:30|428.47|425.59|428.27|425.39|428.47|425.59|428.27|425.39|0
1650361900000|2022-04-19 09:51:40|428.47|425.59|428.27|425.39|428.47|425.59|428.27|425.39|0
1650361910000|2022-04-19 09:51:50|428.07|425.19|428.07|425.19|428.07|425.19|428.07|425.19|0
1650361920000|2022-04-19 09:52:00|428.27|425.39|428.27|425.39|428.27|425.39|428.07|425.19|0
1650361930000|2022-04-19 09:52:10|428.47|425.59|428.27|425.39|428.47|425.59|428.27|425.39|0
1650361940000|2022-04-19 09:52:20|428.37|425.49|428.27|425.39|428.47|425.59|428.27|425.39|0
1650361950000|2022-04-19 09:52:30|428.47|425.59|428.07|425.19|428.47|425.59|428.07|425.19|0
1650361960000|2022-04-19 09:52:40|427.86|424.98|427.86|424.98|427.86|424.98|427.86|424.98|0
1650361980000|2022-04-19 09:53:00|428.07|425.19|428.07|425.19|428.07|425.19|427.96|425.08|0
1650361990000|2022-04-19 09:53:10|427.96|425.08|428.07|425.19|428.07|425.19|427.86|424.98|0
1650362000000|2022-04-19 09:53:20|427.96|425.08|427.76|424.88|427.96|425.08|427.76|424.88|0
1650362010000|2022-04-19 09:53:30|427.86|424.98|427.46|424.58|427.86|424.98|427.46|424.58|0
1650362020000|2022-04-19 09:53:40|427.26|424.38|426.65|423.77|427.26|424.38|426.65|423.77|0
1650362030000|2022-04-19 09:53:50|426.45|423.57|426.65|423.77|426.65|423.77|426.45|423.57|0
1650362040000|2022-04-19 09:54:00|426.45|423.57|427.26|424.38|427.26|424.38|426.45|423.57|0
1650362050000|2022-04-19 09:54:10|427.15|424.27|427.35|424.47|427.35|424.47|427.15|424.27|0
1650362060000|2022-04-19 09:54:20|427.46|424.58|427.26|424.38|427.86|424.98|427.05|424.17|0
1650362070000|2022-04-19 09:54:30|427.46|424.58|427.26|424.38|427.46|424.58|427.26|424.38|0
1650362080000|2022-04-19 09:54:40|427.05|424.17|427.15|424.27|427.15|424.27|427.05|424.17|0
1650362090000|2022-04-19 09:54:50|427.26|424.38|426.75|423.87|427.26|424.38|426.75|423.87|0
1650362100000|2022-04-19 09:55:00|427.05|424.17|428.47|425.59|428.47|425.59|427.05|424.17|0
1650362110000|2022-04-19 09:55:10|428.27|425.39|428.27|425.39|428.47|425.59|428.27|425.39|0
1650362120000|2022-04-19 09:55:20|428.47|425.59|428.47|425.59|428.47|425.59|428.47|425.59|0
1650362130000|2022-04-19 09:55:30|428.27|425.39|427.86|424.98|428.27|425.39|427.86|424.98|0
1650362140000|2022-04-19 09:55:40|428.06|425.18|428.06|425.18|428.06|425.18|428.06|425.18|0
1650362150000|2022-04-19 09:55:50|428.27|425.39|428.06|425.18|428.27|425.39|428.06|425.18|0
1650362160000|2022-04-19 09:56:00|428.27|425.39|428.27|425.39|428.27|425.39|428.27|425.39|0
1650362170000|2022-04-19 09:56:10|428.16|425.28|428.27|425.39|428.27|425.39|428.06|425.18|0
1650362180000|2022-04-19 09:56:20|428.16|425.28|428.27|425.39|428.27|425.39|428.16|425.28|0
1650362190000|2022-04-19 09:56:30|428.47|425.59|428.36|425.48|428.47|425.59|428.36|425.48|0
1650362200000|2022-04-19 09:56:40|428.27|425.39|428.27|425.39|428.27|425.39|428.16|425.28|0
1650362210000|2022-04-19 09:56:50|428.06|425.18|428.87|425.99|428.87|425.99|428.06|425.18|0
1650362220000|2022-04-19 09:57:00|429.08|426.2|429.28|426.4|429.28|426.4|429.08|426.2|0
1650362230000|2022-04-19 09:57:10|428.77|425.89|428.56|425.68|428.87|425.99|428.56|425.68|0
1650362240000|2022-04-19 09:57:20|428.67|425.79|428.87|425.99|428.87|425.99|428.67|425.79|0
1650362250000|2022-04-19 09:57:30|428.67|425.79|428.47|425.59|428.67|425.79|428.27|425.39|0
1650362260000|2022-04-19 09:57:40|428.77|425.89|428.87|425.99|428.87|425.99|428.67|425.79|0
1650362270000|2022-04-19 09:57:50|428.67|425.79|428.87|425.99|428.87|425.99|428.67|425.79|0
1650362280000|2022-04-19 09:58:00|428.97|426.09|429.07|426.19|429.07|426.19|428.97|426.09|0
1650362290000|2022-04-19 09:58:10|429.17|426.29|429.48|426.6|429.48|426.6|429.17|426.29|0
1650362300000|2022-04-19 09:58:20|429.68|426.8|429.88|427|429.88|427|429.58|426.7|0
1650362310000|2022-04-19 09:58:30|429.98|427.1|429.88|427|430.09|427.21|429.88|427|0
1650362320000|2022-04-19 09:58:40|429.98|427.1|430.09|427.21|430.09|427.21|429.98|427.1|0
1650362330000|2022-04-19 09:58:50|429.88|427|430.09|427.21|430.09|427.21|429.88|427|0
1650362340000|2022-04-19 09:59:00|429.88|427|430.29|427.41|430.29|427.41|429.88|427|0
1650362350000|2022-04-19 09:59:10|430.09|427.21|430.09|427.21|430.29|427.41|430.09|427.21|0
1650362360000|2022-04-19 09:59:20|430.18|427.3|430.09|427.21|430.18|427.3|430.09|427.21|0
1650362370000|2022-04-19 09:59:30|430.29|427.41|430.49|427.61|430.49|427.61|430.29|427.41|0
1650362380000|2022-04-19 09:59:40|430.59|427.71|430.59|427.71|430.69|427.81|430.49|427.61|0
1650362390000|2022-04-19 09:59:50|430.69|427.81|430.59|427.71|430.69|427.81|430.49|427.61|0
1650362400000|2022-04-19 10:00:00|430.39|427.51|430.49|427.61|430.49|427.61|430.39|427.51|0
1650362410000|2022-04-19 10:00:10|430.69|427.81|430.69|427.81|431.1|428.22|430.69|427.81|0
1650362420000|2022-04-19 10:00:20|430.9|428.02|430.9|428.02|430.9|428.02|430.9|428.02|0
1650362430000|2022-04-19 10:00:30|431.1|428.22|431.3|428.42|431.3|428.42|431.1|428.22|0
1650362440000|2022-04-19 10:00:40|431.1|428.22|430.69|427.81|431.1|428.22|430.69|427.81|0
1650362450000|2022-04-19 10:00:50|430.9|428.02|430.79|427.91|430.9|428.02|430.69|427.81|0
1650362460000|2022-04-19 10:01:00|430.69|427.81|430.49|427.61|430.69|427.81|430.49|427.61|0
1650362470000|2022-04-19 10:01:10|430.69|427.81|430.69|427.81|430.69|427.81|430.69|427.81|0
1650362480000|2022-04-19 10:01:20|430.9|428.02|430.69|427.81|430.9|428.02|430.69|427.81|0
1650362490000|2022-04-19 10:01:30|430.9|428.02|431.3|428.42|431.3|428.42|430.9|428.02|0
1650362500000|2022-04-19 10:01:40|431.2|428.32|431.3|428.42|431.5|428.62|430.9|428.02|0
1650362510000|2022-04-19 10:01:50|430.9|428.02|430.69|427.81|430.9|428.02|430.49|427.61|0
1650362520000|2022-04-19 10:02:00|430.59|427.71|430.49|427.61|430.59|427.71|430.49|427.61|0
1650362540000|2022-04-19 10:02:20|430.29|427.41|430.29|427.41|430.29|427.41|430.29|427.41|0
1650362550000|2022-04-19 10:02:30|430.08|427.2|429.88|427|430.08|427.2|429.88|427|0
1650362560000|2022-04-19 10:02:40|429.68|426.8|429.68|426.8|429.88|427|429.68|426.8|0
1650362570000|2022-04-19 10:02:50|429.48|426.6|429.27|426.39|429.48|426.6|429.27|426.39|0
1650362580000|2022-04-19 10:03:00|429.48|426.6|429.27|426.39|429.48|426.6|429.27|426.39|0
1650362600000|2022-04-19 10:03:20|429.07|426.19|429.27|426.39|429.27|426.39|429.07|426.19|0
1650362610000|2022-04-19 10:03:30|429.07|426.19|428.67|425.79|429.07|426.19|428.67|425.79|0
1650362620000|2022-04-19 10:03:40|429.07|426.19|429.27|426.39|429.27|426.39|429.07|426.19|0
1650362630000|2022-04-19 10:03:50|429.07|426.19|429.07|426.19|429.27|426.39|429.07|426.19|0
1650362640000|2022-04-19 10:04:00|429.27|426.39|429.07|426.19|429.27|426.39|429.07|426.19|0
1650362650000|2022-04-19 10:04:10|429.27|426.39|428.83|426.43|429.27|426.63|428.83|426.39|0
1650362670000|2022-04-19 10:04:30|428.72|426.32|428.72|426.32|428.72|426.32|428.72|426.32|0
1650362680000|2022-04-19 10:04:40|429.03|426.63|428.83|426.43|429.03|426.63|428.83|426.43|0
1650362690000|2022-04-19 10:04:50|429.03|426.63|428.83|426.43|429.03|426.63|428.83|426.43|0
1650362700000|2022-04-19 10:05:00|429.03|426.63|428.93|426.53|429.03|426.63|428.93|426.53|0
1650362710000|2022-04-19 10:05:10|428.83|426.43|428.52|426.12|429.03|426.63|428.42|426.02|0
1650362720000|2022-04-19 10:05:20|428.42|426.02|428.22|425.82|428.42|426.02|428.22|425.82|0
1650362730000|2022-04-19 10:05:30|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1650362740000|2022-04-19 10:05:40|428.22|425.82|428.42|426.02|428.42|426.02|428.22|425.82|0
1650362780000|2022-04-19 10:06:20|428.63|426.23|428.42|426.02|428.63|426.23|428.42|426.02|0
1650362800000|2022-04-19 10:06:40|428.63|426.23|428.42|426.02|428.63|426.23|428.42|426.02|0
1650362810000|2022-04-19 10:06:50|428.22|425.82|428.02|425.62|428.22|425.82|428.02|425.62|0
1650362820000|2022-04-19 10:07:00|428.22|425.82|428.02|425.62|428.22|425.82|428.02|425.62|0
1650362830000|2022-04-19 10:07:10|428.22|425.82|428.32|425.92|428.32|425.92|428.11|425.71|0
1650362840000|2022-04-19 10:07:20|428.22|425.82|428.11|425.71|428.22|425.82|428.11|425.71|0
1650362850000|2022-04-19 10:07:30|428.22|425.82|428.52|426.12|428.52|426.12|428.22|425.82|0
1650362860000|2022-04-19 10:07:40|428.42|426.02|428.62|426.22|428.62|426.22|428.42|426.02|0
1650362870000|2022-04-19 10:07:50|428.42|426.02|428.62|426.22|428.62|426.22|428.42|426.02|0
1650362890000|2022-04-19 10:08:10|428.42|426.02|428.22|425.82|428.42|426.02|428.22|425.82|0
1650362900000|2022-04-19 10:08:20|428.02|425.62|428.42|426.02|428.42|426.02|428.02|425.62|0
1650362920000|2022-04-19 10:08:40|428.62|426.22|428.62|426.22|428.62|426.22|428.62|426.22|0
1650362930000|2022-04-19 10:08:50|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1650362940000|2022-04-19 10:09:00|428.62|426.22|428.62|426.22|428.62|426.22|428.42|426.02|0
1650362950000|2022-04-19 10:09:10|428.42|426.02|428.42|426.02|428.62|426.22|428.42|426.02|0
1650362960000|2022-04-19 10:09:20|428.62|426.22|428.62|426.22|428.62|426.22|428.62|426.22|0
1650362980000|2022-04-19 10:09:40|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1650362990000|2022-04-19 10:09:50|428.22|425.82|428.02|425.62|428.22|425.82|428.02|425.62|0
1650363000000|2022-04-19 10:10:00|428.11|425.71|428.02|425.62|428.11|425.71|428.02|425.62|0
1650363030000|2022-04-19 10:10:30|428.22|425.82|428.11|425.71|428.22|425.82|428.11|425.71|0
1650363040000|2022-04-19 10:10:40|428.02|425.62|427.21|424.81|428.02|425.62|427.21|424.81|0
1650363050000|2022-04-19 10:10:50|427.41|425.01|427.51|425.11|427.51|425.11|427.41|425.01|0
1650363060000|2022-04-19 10:11:00|427.41|425.01|427.41|425.01|427.51|425.11|427.41|425.01|0
1650363070000|2022-04-19 10:11:10|427.3|424.9|427.21|424.81|427.3|424.9|427.21|424.81|0
1650363080000|2022-04-19 10:11:20|427.3|424.9|427.21|424.81|427.3|424.9|427.21|424.81|0
1650363090000|2022-04-19 10:11:30|427|424.6|426.8|424.4|427|424.6|426.8|424.4|0
1650363100000|2022-04-19 10:11:40|427.21|424.81|427.21|424.81|427.41|425.01|427.21|424.81|0
1650363110000|2022-04-19 10:11:50|427.41|425.01|427.61|425.21|427.61|425.21|427.3|424.9|0
1650363120000|2022-04-19 10:12:00|427.41|425.01|427.41|425.01|427.41|425.01|427.41|425.01|0
1650363130000|2022-04-19 10:12:10|427.5|425.1|427.81|425.41|427.81|425.41|427.41|425.01|0
1650363140000|2022-04-19 10:12:20|428.01|425.61|428.01|425.61|428.01|425.61|428.01|425.61|0
1650363150000|2022-04-19 10:12:30|427.81|425.41|427.91|425.51|427.91|425.51|427.81|425.41|0
1650363160000|2022-04-19 10:12:40|428.01|425.61|428.01|425.61|428.01|425.61|427.91|425.51|0
1650363170000|2022-04-19 10:12:50|427.81|425.41|428.01|425.61|428.22|425.82|427.81|425.41|0
1650363180000|2022-04-19 10:13:00|428.11|425.71|427.81|425.41|428.11|425.71|427.81|425.41|0
1650363190000|2022-04-19 10:13:10|428.01|425.61|428.42|426.02|428.42|426.02|428.01|425.61|0
1650363200000|2022-04-19 10:13:20|428.51|426.11|428.51|426.11|428.51|426.11|428.51|426.11|0
1650363210000|2022-04-19 10:13:30|428.62|426.22|428.42|426.02|428.62|426.22|428.42|426.02|0
1650363220000|2022-04-19 10:13:40|428.51|426.11|428.42|426.02|428.51|426.11|428.42|426.02|0
1650363230000|2022-04-19 10:13:50|428.51|426.11|428.42|426.02|428.62|426.22|428.42|426.02|0
1650363240000|2022-04-19 10:14:00|428.51|426.11|428.51|426.11|428.51|426.11|428.51|426.11|0
1650363250000|2022-04-19 10:14:10|428.62|426.22|429.02|426.62|429.02|426.62|428.62|426.22|0
1650363260000|2022-04-19 10:14:20|429.23|426.83|429.02|426.62|429.23|426.83|429.02|426.62|0
1650363270000|2022-04-19 10:14:30|429.12|426.72|429.02|426.62|429.12|426.72|429.02|426.62|0
1650363280000|2022-04-19 10:14:40|429.12|426.72|429.23|426.83|429.23|426.83|429.12|426.72|0
1650363290000|2022-04-19 10:14:50|429.32|426.92|429.43|427.03|429.43|427.03|429.23|426.83|0
1650363300000|2022-04-19 10:15:00|429.23|426.83|429.63|427.23|429.63|427.23|429.23|426.83|0
1650363320000|2022-04-19 10:15:20|429.83|427.43|430.13|427.73|430.24|427.84|429.83|427.43|0
1650363330000|2022-04-19 10:15:30|430.24|427.84|430.24|427.84|430.24|427.84|430.04|427.64|0
1650363340000|2022-04-19 10:15:40|430.44|428.04|430.44|428.04|430.44|428.04|430.24|427.84|0
1650363350000|2022-04-19 10:15:50|430.24|427.84|430.24|427.84|430.34|427.94|430.24|427.84|0
1650363360000|2022-04-19 10:16:00|430.34|427.94|430.24|427.84|430.34|427.94|430.24|427.84|0
1650363370000|2022-04-19 10:16:10|430.13|427.73|430.44|428.04|430.44|428.04|429.83|427.43|0
1650363380000|2022-04-19 10:16:20|430.54|428.14|430.54|428.14|430.54|428.14|430.54|428.14|0
1650363390000|2022-04-19 10:16:30|430.44|428.04|430.24|427.84|430.44|428.04|430.24|427.84|0
1650363400000|2022-04-19 10:16:40|430.44|428.04|430.64|428.24|430.64|428.24|430.44|428.04|0
1650363410000|2022-04-19 10:16:50|430.54|428.14|430.44|428.04|430.54|428.14|430.44|428.04|0
1650363440000|2022-04-19 10:17:20|430.64|428.24|430.44|428.04|430.64|428.24|430.44|428.04|0
1650363450000|2022-04-19 10:17:30|430.64|428.24|430.64|428.24|430.64|428.24|430.64|428.24|0
1650363460000|2022-04-19 10:17:40|431.25|428.85|431.05|428.65|431.25|428.85|431.05|428.65|0
1650363470000|2022-04-19 10:17:50|431.25|428.85|431.15|428.75|431.25|428.85|431.15|428.75|0
1650363480000|2022-04-19 10:18:00|431.05|428.65|430.85|428.45|431.05|428.65|430.85|428.45|0
1650363490000|2022-04-19 10:18:10|431.05|428.65|431.66|429.26|431.66|429.26|431.05|428.65|0
1650363500000|2022-04-19 10:18:20|431.86|429.46|431.55|429.15|431.86|429.46|431.45|429.05|0
1650363510000|2022-04-19 10:18:30|431.45|429.05|431.66|429.26|431.66|429.26|431.45|429.05|0
1650363520000|2022-04-19 10:18:40|431.86|429.46|431.86|429.46|431.86|429.46|431.66|429.26|0
1650363530000|2022-04-19 10:18:50|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1650363540000|2022-04-19 10:19:00|431.75|429.35|431.86|429.46|431.86|429.46|431.75|429.35|0
1650363550000|2022-04-19 10:19:10|431.66|429.26|431.45|429.05|431.66|429.26|431.25|428.85|0
1650363560000|2022-04-19 10:19:20|431.66|429.26|432.06|429.66|432.06|429.66|431.66|429.26|0
1650363570000|2022-04-19 10:19:30|432.27|429.87|431.86|429.46|432.27|429.87|431.86|429.46|0
1650363580000|2022-04-19 10:19:40|432.06|429.66|431.96|429.56|432.06|429.66|431.96|429.56|0
1650363590000|2022-04-19 10:19:50|432.06|429.66|431.86|429.46|432.06|429.66|431.86|429.46|0
1650363600000|2022-04-19 10:20:00|431.66|429.26|431.86|429.46|431.86|429.46|431.66|429.26|0
1650363610000|2022-04-19 10:20:10|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1650363620000|2022-04-19 10:20:20|431.86|429.46|432.06|429.66|432.06|429.66|431.86|429.46|0
1650363640000|2022-04-19 10:20:40|432.16|429.76|431.96|429.56|432.16|429.76|431.96|429.56|0
1650363650000|2022-04-19 10:20:50|431.86|429.46|431.86|429.46|431.86|429.46|431.66|429.26|0
1650363670000|2022-04-19 10:21:10|431.66|429.26|431.75|429.35|431.75|429.35|431.66|429.26|0
1650363680000|2022-04-19 10:21:20|431.66|429.26|431.86|429.46|431.86|429.46|431.66|429.26|0
1650363690000|2022-04-19 10:21:30|432.26|429.86|432.16|429.76|432.26|429.86|432.06|429.66|0
1650363700000|2022-04-19 10:21:40|432.26|429.86|432.26|429.86|432.26|429.86|432.26|429.86|0
1650363710000|2022-04-19 10:21:50|432.16|429.76|432.06|429.66|432.26|429.86|432.06|429.66|0
1650363720000|2022-04-19 10:22:00|432.16|429.76|432.26|429.86|432.26|429.86|432.16|429.76|0
1650363730000|2022-04-19 10:22:10|432.47|430.07|432.26|429.86|432.47|430.07|432.26|429.86|0
1650363740000|2022-04-19 10:22:20|432.67|430.27|432.26|429.86|432.67|430.27|432.26|429.86|0
1650363750000|2022-04-19 10:22:30|432.47|430.07|432.06|429.66|432.47|430.07|432.06|429.66|0
1650363760000|2022-04-19 10:22:40|432.47|430.07|432.67|430.27|432.67|430.27|432.47|430.07|0
1650363770000|2022-04-19 10:22:50|432.77|430.37|432.77|430.37|432.87|430.47|432.67|430.27|0
1650363780000|2022-04-19 10:23:00|432.87|430.47|432.67|430.27|432.87|430.47|432.67|430.27|0
1650363790000|2022-04-19 10:23:10|432.77|430.37|432.67|430.27|432.77|430.37|432.67|430.27|0
1650363800000|2022-04-19 10:23:20|432.56|430.16|432.47|430.07|432.67|430.27|432.47|430.07|0
1650363810000|2022-04-19 10:23:30|432.67|430.27|432.56|430.16|432.67|430.27|432.56|430.16|0
1650363820000|2022-04-19 10:23:40|432.47|430.07|432.47|430.07|432.47|430.07|432.26|429.86|0
1650363830000|2022-04-19 10:23:50|432.56|430.16|432.47|430.07|432.67|430.27|432.47|430.07|0
1650363840000|2022-04-19 10:24:00|432.67|430.27|432.87|430.47|432.87|430.47|432.67|430.27|0
1650363860000|2022-04-19 10:24:20|433.07|430.67|433.07|430.67|433.28|430.88|433.07|430.67|0
1650363870000|2022-04-19 10:24:30|433.28|430.88|433.48|431.08|433.48|431.08|433.28|430.88|0
1650363880000|2022-04-19 10:24:40|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1650363900000|2022-04-19 10:25:00|434.29|431.89|433.89|431.49|434.29|431.89|433.89|431.49|0
1650363910000|2022-04-19 10:25:10|434.09|431.69|433.89|431.49|434.09|431.69|433.89|431.49|0
1650363920000|2022-04-19 10:25:20|433.48|431.08|433.28|430.88|433.68|431.28|433.28|430.88|0
1650363930000|2022-04-19 10:25:30|433.07|430.67|433.48|431.08|433.68|431.28|433.07|430.67|0
1650363940000|2022-04-19 10:25:40|433.68|431.28|433.89|431.49|433.89|431.49|433.68|431.28|0
1650363950000|2022-04-19 10:25:50|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1650363960000|2022-04-19 10:26:00|433.89|431.49|433.68|431.28|433.89|431.49|433.48|431.08|0
1650363970000|2022-04-19 10:26:10|433.89|431.49|433.89|431.49|433.89|431.49|433.68|431.28|0
1650363980000|2022-04-19 10:26:20|433.68|431.28|433.48|431.08|433.68|431.28|433.48|431.08|0
1650363990000|2022-04-19 10:26:30|433.68|431.28|433.48|431.08|433.68|431.28|433.48|431.08|0
1650364000000|2022-04-19 10:26:40|433.28|430.88|433.17|430.77|433.48|431.08|433.17|430.77|0
1650364010000|2022-04-19 10:26:50|433.07|430.67|433.07|430.67|433.28|430.88|433.07|430.67|0
1650364020000|2022-04-19 10:27:00|433.28|430.88|433.07|430.67|433.28|430.88|433.07|430.67|0
1650364030000|2022-04-19 10:27:10|433.28|430.88|433.48|431.08|433.48|431.08|433.28|430.88|0
1650364040000|2022-04-19 10:27:20|433.68|431.28|433.78|431.38|433.89|431.49|433.68|431.28|0
1650364050000|2022-04-19 10:27:30|433.68|431.28|433.68|431.28|433.68|431.28|433.48|431.08|0
1650364060000|2022-04-19 10:27:40|433.48|431.08|433.68|431.28|433.68|431.28|433.48|431.08|0
1650364080000|2022-04-19 10:28:00|433.89|431.49|433.78|431.38|433.89|431.49|433.78|431.38|0
1650364090000|2022-04-19 10:28:10|433.68|431.28|433.68|431.28|433.68|431.28|433.48|431.08|0
1650364100000|2022-04-19 10:28:20|433.88|431.48|433.48|431.08|433.88|431.48|433.48|431.08|0
1650364110000|2022-04-19 10:28:30|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1650364120000|2022-04-19 10:28:40|434.09|431.69|434.09|431.69|434.09|431.69|434.09|431.69|0
1650364130000|2022-04-19 10:28:50|433.98|431.58|433.88|431.48|433.98|431.58|433.88|431.48|0
1650364140000|2022-04-19 10:29:00|433.68|431.28|433.68|431.28|433.78|431.38|433.68|431.28|0
1650364150000|2022-04-19 10:29:10|433.48|431.08|433.48|431.08|433.48|431.08|433.48|431.08|0
1650364160000|2022-04-19 10:29:20|433.27|430.87|433.37|430.97|433.37|430.97|433.27|430.87|0
1650364170000|2022-04-19 10:29:30|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1650364180000|2022-04-19 10:29:40|433.17|430.77|433.17|430.77|433.17|430.77|433.17|430.77|0
1650364190000|2022-04-19 10:29:50|433.07|430.67|433.07|430.67|433.17|430.77|433.07|430.67|0
1650364200000|2022-04-19 10:30:00|432.87|430.47|432.87|430.47|433.07|430.67|432.87|430.47|0
1650364210000|2022-04-19 10:30:10|432.96|430.56|432.46|430.06|432.96|430.56|432.46|430.06|0
1650364220000|2022-04-19 10:30:20|432.66|430.26|432.56|430.16|432.66|430.26|432.56|430.16|0
1650364230000|2022-04-19 10:30:30|432.66|430.26|432.56|430.16|432.87|430.47|432.56|430.16|0
1650364240000|2022-04-19 10:30:40|432.66|430.26|432.46|430.06|432.66|430.26|432.46|430.06|0
1650364260000|2022-04-19 10:31:00|432.26|429.86|432.46|430.06|432.46|430.06|432.26|429.86|0
1650364270000|2022-04-19 10:31:10|432.66|430.26|432.46|430.06|432.66|430.26|432.46|430.06|0
1650364280000|2022-04-19 10:31:20|432.56|430.16|432.66|430.26|432.66|430.26|432.46|430.06|0
1650364290000|2022-04-19 10:31:30|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1650364300000|2022-04-19 10:31:40|432.66|430.26|432.87|430.47|432.87|430.47|432.66|430.26|0
1650364310000|2022-04-19 10:31:50|432.76|430.36|432.87|430.47|432.87|430.47|432.76|430.36|0
1650364320000|2022-04-19 10:32:00|432.76|430.36|432.66|430.26|432.87|430.47|432.66|430.26|0
1650364330000|2022-04-19 10:32:10|432.56|430.16|432.66|430.26|432.66|430.26|432.56|430.16|0
1650364340000|2022-04-19 10:32:20|432.46|430.06|432.46|430.06|432.46|430.06|432.46|430.06|0
1650364350000|2022-04-19 10:32:30|432.87|430.47|432.66|430.26|432.87|430.47|432.66|430.26|0
1650364360000|2022-04-19 10:32:40|432.87|430.47|432.66|430.26|432.87|430.47|432.66|430.26|0
1650364370000|2022-04-19 10:32:50|432.86|430.46|432.96|430.56|432.96|430.56|432.86|430.46|0
1650364380000|2022-04-19 10:33:00|433.07|430.67|432.86|430.46|433.07|430.67|432.86|430.46|0
1650364410000|2022-04-19 10:33:30|432.66|430.26|432.56|430.16|432.66|430.26|432.46|430.06|0
1650364420000|2022-04-19 10:33:40|432.46|430.06|432.15|429.75|432.46|430.06|432.15|429.75|0
1650364430000|2022-04-19 10:33:50|432.05|429.65|432.35|429.95|432.46|430.06|432.05|429.65|0
1650364440000|2022-04-19 10:34:00|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1650364450000|2022-04-19 10:34:10|431.85|429.45|431.85|429.45|431.85|429.45|431.65|429.25|0
1650364460000|2022-04-19 10:34:20|432.05|429.65|431.85|429.45|432.05|429.65|431.85|429.45|0
1650364470000|2022-04-19 10:34:30|431.74|429.34|432.05|429.65|432.05|429.65|431.65|429.25|0
1650364480000|2022-04-19 10:34:40|431.85|429.45|431.74|429.34|431.85|429.45|431.74|429.34|0
1650364490000|2022-04-19 10:34:50|431.64|429.24|431.64|429.24|431.64|429.24|431.64|429.24|0
1650364500000|2022-04-19 10:35:00|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1650364510000|2022-04-19 10:35:10|432.25|429.85|432.66|430.26|432.66|430.26|432.25|429.85|0
1650364520000|2022-04-19 10:35:20|432.35|429.95|432.25|429.85|432.46|430.06|432.25|429.85|0
1650364540000|2022-04-19 10:35:40|432.46|430.06|432.25|429.85|432.46|430.06|432.25|429.85|0
1650364550000|2022-04-19 10:35:50|432.46|430.06|432.05|429.65|432.46|430.06|432.05|429.65|0
1650364560000|2022-04-19 10:36:00|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1650364570000|2022-04-19 10:36:10|432.46|430.06|432.05|429.65|432.46|430.06|432.05|429.65|0
1650364580000|2022-04-19 10:36:20|432.25|429.85|432.46|430.06|432.46|430.06|432.25|429.85|0
1650364590000|2022-04-19 10:36:30|432.25|429.85|432.15|429.75|432.25|429.85|432.15|429.75|0
1650364600000|2022-04-19 10:36:40|432.25|429.85|431.85|429.45|432.25|429.85|431.85|429.45|0
1650364610000|2022-04-19 10:36:50|432.05|429.65|432.05|429.65|432.25|429.85|432.05|429.65|0
1650364620000|2022-04-19 10:37:00|431.94|429.54|432.05|429.65|432.05|429.65|431.94|429.54|0
1650364630000|2022-04-19 10:37:10|431.94|429.54|432.05|429.65|432.05|429.65|431.94|429.54|0
1650364640000|2022-04-19 10:37:20|432.25|429.85|432.05|429.65|432.25|429.85|432.05|429.65|0
1650364650000|2022-04-19 10:37:30|432.25|429.85|432.46|430.06|432.46|430.06|432.25|429.85|0
1650364660000|2022-04-19 10:37:40|432.45|430.05|432.45|430.05|432.45|430.05|432.45|430.05|0
1650364670000|2022-04-19 10:37:50|432.66|430.26|432.76|430.36|432.86|430.46|432.66|430.26|0
1650364680000|2022-04-19 10:38:00|432.86|430.46|432.66|430.26|432.86|430.46|432.66|430.26|0
1650364690000|2022-04-19 10:38:10|432.86|430.46|432.86|430.46|432.86|430.46|432.86|430.46|0
1650364700000|2022-04-19 10:38:20|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1650364710000|2022-04-19 10:38:30|432.76|430.36|432.66|430.26|432.76|430.36|432.45|430.05|0
1650364720000|2022-04-19 10:38:40|432.45|430.05|432.45|430.05|432.45|430.05|432.45|430.05|0
1650364730000|2022-04-19 10:38:50|432.66|430.26|432.66|430.26|432.66|430.26|432.45|430.05|0
1650364740000|2022-04-19 10:39:00|432.55|430.15|432.55|430.15|432.66|430.26|432.55|430.15|0
1650364750000|2022-04-19 10:39:10|432.45|430.05|432.66|430.26|432.66|430.26|432.45|430.05|0
1650364760000|2022-04-19 10:39:20|432.55|430.15|432.55|430.15|432.66|430.26|432.55|430.15|0
1650364770000|2022-04-19 10:39:30|432.66|430.26|432.55|430.15|432.66|430.26|432.55|430.15|0
1650364780000|2022-04-19 10:39:40|432.45|430.05|432.66|430.26|432.75|430.35|432.45|430.05|0
1650364800000|2022-04-19 10:40:00|432.45|430.05|432.45|430.05|432.55|430.15|432.45|430.05|0
1650364810000|2022-04-19 10:40:10|432.25|429.85|432.25|429.85|432.25|429.85|432.05|429.65|0
1650364830000|2022-04-19 10:40:30|432.45|430.05|432.25|429.85|432.45|430.05|432.25|429.85|0
1650364840000|2022-04-19 10:40:40|432.45|430.05|432.35|429.95|432.45|430.05|432.25|429.85|0
1650364850000|2022-04-19 10:40:50|432.25|429.85|432.14|429.74|432.25|429.85|432.05|429.65|0
1650364860000|2022-04-19 10:41:00|432.25|429.85|432.14|429.74|432.25|429.85|432.05|429.65|0
1650364870000|2022-04-19 10:41:10|432.05|429.65|431.84|429.44|432.05|429.65|431.84|429.44|0
1650364880000|2022-04-19 10:41:20|431.64|429.24|431.64|429.24|431.64|429.24|431.64|429.24|0
1650364890000|2022-04-19 10:41:30|431.53|429.13|431.44|429.04|431.53|429.13|431.44|429.04|0
1650364900000|2022-04-19 10:41:40|431.84|429.44|431.53|429.13|431.84|429.44|431.53|429.13|0
1650364910000|2022-04-19 10:41:50|431.64|429.24|432.45|430.05|432.45|430.05|431.64|429.24|0
1650364920000|2022-04-19 10:42:00|432.65|430.25|432.45|430.05|432.65|430.25|432.45|430.05|0
1650364930000|2022-04-19 10:42:10|432.55|430.15|432.25|429.85|432.55|430.15|432.25|429.85|0
1650364940000|2022-04-19 10:42:20|432.45|430.05|432.96|430.56|433.06|430.66|432.45|430.05|0
1650364950000|2022-04-19 10:42:30|432.86|430.46|432.86|430.46|432.86|430.46|432.86|430.46|0
1650364960000|2022-04-19 10:42:40|432.96|430.56|433.06|430.66|433.06|430.66|432.96|430.56|0
1650364970000|2022-04-19 10:42:50|433.16|430.76|433.26|430.86|433.26|430.86|433.16|430.76|0
1650364980000|2022-04-19 10:43:00|433.06|430.66|433.26|430.86|433.26|430.86|433.06|430.66|0
1650364990000|2022-04-19 10:43:10|433.16|430.76|433.26|430.86|433.26|430.86|433.06|430.66|0
1650365000000|2022-04-19 10:43:20|433.87|431.47|434.48|432.08|434.48|432.08|433.87|431.47|0
1650365010000|2022-04-19 10:43:30|434.69|432.29|434.28|431.88|434.69|432.29|434.28|431.88|0
1650365020000|2022-04-19 10:43:40|434.08|431.68|434.08|431.68|434.08|431.68|434.08|431.68|0
1650365030000|2022-04-19 10:43:50|434.17|431.77|434.28|431.88|434.28|431.88|434.08|431.68|0
1650365040000|2022-04-19 10:44:00|434.08|431.68|434.28|431.88|434.28|431.88|434.08|431.68|0
1650365050000|2022-04-19 10:44:10|434.48|432.08|434.89|432.49|434.89|432.49|434.48|432.08|0
1650365060000|2022-04-19 10:44:20|434.69|432.29|434.89|432.49|434.89|432.49|434.69|432.29|0
1650365070000|2022-04-19 10:44:30|434.69|432.29|434.69|432.29|434.69|432.29|434.69|432.29|0
1650365090000|2022-04-19 10:44:50|434.58|432.18|434.69|432.29|434.69|432.29|434.58|432.18|0
1650365100000|2022-04-19 10:45:00|434.28|431.88|433.67|431.27|434.28|431.88|433.67|431.27|0
1650365110000|2022-04-19 10:45:10|433.87|431.47|433.67|431.27|433.87|431.47|433.67|431.27|0
1650365120000|2022-04-19 10:45:20|433.87|431.47|433.87|431.47|433.87|431.47|433.87|431.47|0
1650365130000|2022-04-19 10:45:30|433.67|431.27|433.67|431.27|433.67|431.27|433.67|431.27|0
1650365140000|2022-04-19 10:45:40|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1650365150000|2022-04-19 10:45:50|433.47|431.07|433.46|431.06|433.67|431.27|433.46|431.06|0
1650365160000|2022-04-19 10:46:00|433.06|430.66|432.65|430.25|433.06|430.66|432.65|430.25|0
1650365170000|2022-04-19 10:46:10|432.45|430.05|432.65|430.25|432.65|430.25|432.45|430.05|0
1650365180000|2022-04-19 10:46:20|432.85|430.45|432.85|430.45|432.85|430.45|432.85|430.45|0
1650365190000|2022-04-19 10:46:30|432.45|430.05|432.45|430.05|432.45|430.05|432.45|430.05|0
1650365200000|2022-04-19 10:46:40|432.65|430.25|432.45|430.05|432.65|430.25|432.45|430.05|0
1650365210000|2022-04-19 10:46:50|432.25|429.85|432.45|430.05|432.45|430.05|432.24|429.84|0
1650365220000|2022-04-19 10:47:00|432.24|429.84|432.24|429.84|432.45|430.05|432.24|429.84|0
1650365230000|2022-04-19 10:47:10|432.04|429.64|432.14|429.74|432.24|429.84|432.04|429.64|0
1650365240000|2022-04-19 10:47:20|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1650365260000|2022-04-19 10:47:40|432.14|429.74|432.24|429.84|432.24|429.84|432.04|429.64|0
1650365270000|2022-04-19 10:47:50|432.04|429.64|432.14|429.74|432.24|429.84|432.04|429.64|0
1650365280000|2022-04-19 10:48:00|432.24|429.84|432.04|429.64|432.24|429.84|432.04|429.64|0
1650365290000|2022-04-19 10:48:10|431.84|429.44|431.84|429.44|431.84|429.44|431.63|429.23|0
1650365300000|2022-04-19 10:48:20|431.63|429.23|431.53|429.13|431.63|429.23|431.53|429.13|0
1650365310000|2022-04-19 10:48:30|431.43|429.03|431.63|429.23|431.63|429.23|431.43|429.03|0
1650365330000|2022-04-19 10:48:50|431.43|429.03|431.53|429.13|431.53|429.13|431.43|429.03|0
1650365340000|2022-04-19 10:49:00|431.63|429.23|431.84|429.44|431.84|429.44|431.63|429.23|0
1650365350000|2022-04-19 10:49:10|431.63|429.23|431.84|429.44|431.84|429.44|431.63|429.23|0
1650365360000|2022-04-19 10:49:20|432.04|429.64|432.04|429.64|432.04|429.64|431.84|429.44|0
1650365370000|2022-04-19 10:49:30|432.24|429.84|432.14|429.74|432.24|429.84|432.14|429.74|0
1650365380000|2022-04-19 10:49:40|432.24|429.84|432.45|430.05|432.45|430.05|432.24|429.84|0
1650365390000|2022-04-19 10:49:50|432.24|429.84|432.04|429.64|432.24|429.84|432.04|429.64|0
1650365400000|2022-04-19 10:50:00|432.24|429.84|431.63|429.23|432.24|429.84|431.63|429.23|0
1650365410000|2022-04-19 10:50:10|431.84|429.44|432.04|429.64|432.04|429.64|431.84|429.44|0
1650365420000|2022-04-19 10:50:20|432.14|429.74|432.24|429.84|432.24|429.84|432.14|429.74|0
1650365430000|2022-04-19 10:50:30|432.14|429.74|432.24|429.84|432.24|429.84|432.14|429.74|0
1650365440000|2022-04-19 10:50:40|432.14|429.74|432.04|429.64|432.14|429.74|432.04|429.64|0
1650365450000|2022-04-19 10:50:50|432.24|429.84|432.24|429.84|432.45|430.05|432.24|429.84|0
1650365460000|2022-04-19 10:51:00|432.44|430.04|432.65|430.25|432.65|430.25|432.44|430.04|0
1650365470000|2022-04-19 10:51:10|432.85|430.45|432.85|430.45|432.85|430.45|432.75|430.35|0
1650365480000|2022-04-19 10:51:20|432.75|430.35|432.75|430.35|432.85|430.45|432.75|430.35|0
1650365490000|2022-04-19 10:51:30|432.65|430.25|432.65|430.25|432.85|430.45|432.65|430.25|0
1650365500000|2022-04-19 10:51:40|432.44|430.04|432.24|429.84|432.44|430.04|432.24|429.84|0
1650365520000|2022-04-19 10:52:00|432.44|430.04|432.24|429.84|432.65|430.25|432.24|429.84|0
1650365530000|2022-04-19 10:52:10|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1650365540000|2022-04-19 10:52:20|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1650365550000|2022-04-19 10:52:30|432.44|430.04|432.65|430.25|432.65|430.25|432.44|430.04|0
1650365560000|2022-04-19 10:52:40|432.85|430.45|433.05|430.65|433.05|430.65|432.85|430.45|0
1650365570000|2022-04-19 10:52:50|432.24|429.84|432.24|429.84|432.44|430.04|432.24|429.84|0
1650365580000|2022-04-19 10:53:00|432.13|429.73|431.83|429.43|432.13|429.73|431.83|429.43|0
1650365590000|2022-04-19 10:53:10|432.04|429.64|432.44|430.04|432.44|430.04|432.04|429.64|0
1650365600000|2022-04-19 10:53:20|432.24|429.84|432.65|430.25|432.65|430.25|432.24|429.84|0
1650365610000|2022-04-19 10:53:30|432.85|430.45|432.85|430.45|433.05|430.65|432.85|430.45|0
1650365620000|2022-04-19 10:53:40|433.05|430.65|432.95|430.55|433.05|430.65|432.85|430.45|0
1650365630000|2022-04-19 10:53:50|433.05|430.65|433.26|430.86|433.46|431.06|433.05|430.65|0
1650365670000|2022-04-19 10:54:30|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1650365680000|2022-04-19 10:54:40|433.66|431.26|434.27|431.87|434.27|431.87|433.66|431.26|0
1650365700000|2022-04-19 10:55:00|434.07|431.67|433.96|431.56|434.07|431.67|433.96|431.56|0
1650365710000|2022-04-19 10:55:10|433.66|431.26|434.07|431.67|434.07|431.67|433.66|431.26|0
1650365730000|2022-04-19 10:55:30|434.27|431.87|434.27|431.87|434.27|431.87|434.27|431.87|0
1650365740000|2022-04-19 10:55:40|434.07|431.67|433.96|431.56|434.07|431.67|433.86|431.46|0
1650365750000|2022-04-19 10:55:50|433.86|431.46|433.05|430.65|433.86|431.46|433.05|430.65|0
1650365760000|2022-04-19 10:56:00|433.46|431.06|433.25|430.85|433.46|431.06|433.25|430.85|0
1650365770000|2022-04-19 10:56:10|432.85|430.45|433.35|430.95|433.46|431.06|432.85|430.45|0
1650365780000|2022-04-19 10:56:20|433.25|430.85|433.46|431.06|433.46|431.06|433.25|430.85|0
1650365800000|2022-04-19 10:56:40|433.35|430.95|433.46|431.06|433.46|431.06|433.35|430.95|0
1650365810000|2022-04-19 10:56:50|433.55|431.15|433.76|431.36|433.76|431.36|433.55|431.15|0
1650365820000|2022-04-19 10:57:00|433.66|431.26|434.27|431.87|434.27|431.87|433.66|431.26|0
1650365830000|2022-04-19 10:57:10|434.16|431.76|433.96|431.56|434.16|431.76|433.96|431.56|0
1650365840000|2022-04-19 10:57:20|434.07|431.67|433.25|430.85|434.07|431.67|433.25|430.85|0
1650365850000|2022-04-19 10:57:30|433.55|431.15|433.55|431.15|433.55|431.15|433.55|431.15|0
1650365860000|2022-04-19 10:57:40|433.46|431.06|434.07|431.67|434.07|431.67|433.46|431.06|0
1650365870000|2022-04-19 10:57:50|434.16|431.76|434.27|431.87|434.37|431.97|434.16|431.76|0
1650365880000|2022-04-19 10:58:00|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1650365890000|2022-04-19 10:58:10|434.68|432.28|434.68|432.28|434.88|432.48|434.68|432.28|0
1650365900000|2022-04-19 10:58:20|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1650365910000|2022-04-19 10:58:30|434.68|432.28|434.47|432.07|434.68|432.28|434.47|432.07|0
1650365920000|2022-04-19 10:58:40|434.57|432.17|434.88|432.48|434.88|432.48|434.57|432.17|0
1650365930000|2022-04-19 10:58:50|434.77|432.37|434.98|432.58|435.08|432.68|434.77|432.37|0
1650365940000|2022-04-19 10:59:00|435.08|432.68|435.49|433.09|435.49|433.09|435.08|432.68|0
1650365950000|2022-04-19 10:59:10|435.69|433.29|435.69|433.29|435.69|433.29|435.69|433.29|0
1650365960000|2022-04-19 10:59:20|435.59|433.19|435.59|433.19|435.59|433.19|435.49|433.09|0
1650365970000|2022-04-19 10:59:30|435.49|433.09|435.69|433.29|435.69|433.29|435.49|433.09|0
1650365980000|2022-04-19 10:59:40|435.79|433.39|435.9|433.5|435.9|433.5|435.79|433.39|0
1650365990000|2022-04-19 10:59:50|436.1|433.7|435.79|433.39|436.1|433.7|435.79|433.39|0
1650366000000|2022-04-19 11:00:00|436.3|433.9|435.99|433.59|436.3|433.9|435.9|433.5|0
1650366010000|2022-04-19 11:00:10|435.9|433.5|436.1|433.7|436.1|433.7|435.9|433.5|0
1650366020000|2022-04-19 11:00:20|435.9|433.5|435.9|433.5|435.9|433.5|435.69|433.29|0
1650366030000|2022-04-19 11:00:30|436.3|433.9|435.9|433.5|436.3|433.9|435.9|433.5|0
1650366040000|2022-04-19 11:00:40|435.69|433.29|435.69|433.29|435.9|433.5|435.69|433.29|0
1650366050000|2022-04-19 11:00:50|435.9|433.5|436.1|433.7|436.1|433.7|435.9|433.5|0
1650366060000|2022-04-19 11:01:00|436.3|433.9|435.69|433.29|436.3|433.9|435.69|433.29|0
1650366070000|2022-04-19 11:01:10|435.9|433.5|435.9|433.5|435.9|433.5|435.9|433.5|0
1650366080000|2022-04-19 11:01:20|436.1|433.7|436.51|434.11|436.51|434.11|436.1|433.7|0
1650366090000|2022-04-19 11:01:30|436.91|434.51|436.71|434.31|436.91|434.51|436.71|434.31|0
1650366100000|2022-04-19 11:01:40|436.51|434.11|436.71|434.31|436.71|434.31|436.51|434.11|0
1650366110000|2022-04-19 11:01:50|436.91|434.51|436.6|434.2|436.91|434.51|436.51|434.11|0
1650366120000|2022-04-19 11:02:00|436.51|434.11|436.1|433.7|436.51|434.11|436.1|433.7|0
1650366130000|2022-04-19 11:02:10|436.3|433.9|436.51|434.11|436.51|434.11|436.3|433.9|0
1650366140000|2022-04-19 11:02:20|436.3|433.9|436.71|434.31|436.71|434.31|436.3|433.9|0
1650366150000|2022-04-19 11:02:30|437.12|434.72|437.53|435.13|437.53|435.13|437.12|434.72|0
1650366160000|2022-04-19 11:02:40|437.42|435.02|437.73|435.33|437.73|435.33|437.12|434.72|0
1650366170000|2022-04-19 11:02:50|437.93|435.53|437.53|435.13|437.93|435.53|437.53|435.13|0
1650366180000|2022-04-19 11:03:00|437.73|435.33|437.73|435.33|437.73|435.33|437.53|435.13|0
1650366190000|2022-04-19 11:03:10|437.62|435.22|437.62|435.22|437.73|435.33|437.62|435.22|0
1650366200000|2022-04-19 11:03:20|437.53|435.13|437.53|435.13|437.53|435.13|437.53|435.13|0
1650366210000|2022-04-19 11:03:30|437.73|435.33|437.93|435.53|437.93|435.53|437.73|435.33|0
1650366220000|2022-04-19 11:03:40|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1650366230000|2022-04-19 11:03:50|437.93|435.53|437.93|435.53|437.93|435.53|437.93|435.53|0
1650366240000|2022-04-19 11:04:00|438.14|435.74|438.14|435.74|438.14|435.74|438.14|435.74|0
1650366260000|2022-04-19 11:04:20|438.34|435.94|438.75|436.35|438.75|436.35|438.34|435.94|0
1650366270000|2022-04-19 11:04:30|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1650366280000|2022-04-19 11:04:40|438.14|435.74|438.14|435.74|438.23|435.83|438.14|435.74|0
1650366290000|2022-04-19 11:04:50|438.34|435.94|438.14|435.74|438.34|435.94|438.14|435.74|0
1650366300000|2022-04-19 11:05:00|438.34|435.94|438.75|436.35|438.75|436.35|438.34|435.94|0
1650366310000|2022-04-19 11:05:10|438.54|436.14|438.14|435.74|438.54|436.14|438.14|435.74|0
1650366320000|2022-04-19 11:05:20|438.03|435.63|437.93|435.53|438.03|435.63|437.93|435.53|0
1650366330000|2022-04-19 11:05:30|437.73|435.33|438.14|435.74|438.34|435.94|437.73|435.33|0
1650366340000|2022-04-19 11:05:40|437.93|435.53|437.93|435.53|437.93|435.53|437.83|435.43|0
1650366350000|2022-04-19 11:05:50|437.73|435.33|437.32|434.92|437.73|435.33|437.32|434.92|0
1650366360000|2022-04-19 11:06:00|437.93|435.53|437.73|435.33|437.93|435.53|437.73|435.33|0
1650366370000|2022-04-19 11:06:10|437.93|435.53|437.73|435.33|437.93|435.53|437.73|435.33|0
1650366390000|2022-04-19 11:06:30|437.52|435.12|437.93|435.53|437.93|435.53|437.52|435.12|0
1650366400000|2022-04-19 11:06:40|437.73|435.33|437.52|435.12|437.73|435.33|437.52|435.12|0
1650366410000|2022-04-19 11:06:50|437.21|434.81|437.21|434.81|437.21|434.81|437.11|434.71|0
1650366420000|2022-04-19 11:07:00|437.32|434.92|437.73|435.33|437.73|435.33|437.32|434.92|0
1650366430000|2022-04-19 11:07:10|437.52|435.12|437.52|435.12|437.52|435.12|437.52|435.12|0
1650366440000|2022-04-19 11:07:20|437.73|435.33|436.71|434.31|437.73|435.33|436.71|434.31|0
1650366450000|2022-04-19 11:07:30|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1650366460000|2022-04-19 11:07:40|436.91|434.51|436.8|434.4|436.91|434.51|436.71|434.31|0
1650366470000|2022-04-19 11:07:50|436.71|434.31|436.71|434.31|436.71|434.31|436.71|434.31|0
1650366480000|2022-04-19 11:08:00|436.8|434.4|436.71|434.31|436.91|434.51|436.71|434.31|0
1650366500000|2022-04-19 11:08:20|437.11|434.71|436.91|434.51|437.11|434.71|436.91|434.51|0
1650366510000|2022-04-19 11:08:30|437.01|434.61|436.91|434.51|437.01|434.61|436.91|434.51|0
1650366540000|2022-04-19 11:09:00|436.71|434.31|436.91|434.51|436.91|434.51|436.71|434.31|0
1650366550000|2022-04-19 11:09:10|436.8|434.4|436.91|434.51|436.91|434.51|436.71|434.31|0
1650366560000|2022-04-19 11:09:20|437.11|434.71|436.91|434.51|437.11|434.71|436.91|434.51|0
1650366570000|2022-04-19 11:09:30|436.7|434.3|437.32|434.92|437.32|434.92|436.7|434.3|0
1650366580000|2022-04-19 11:09:40|437.52|435.12|437.52|435.12|437.52|435.12|437.52|435.12|0
1650366590000|2022-04-19 11:09:50|437.72|435.32|437.72|435.32|437.93|435.53|437.72|435.32|0
1650366600000|2022-04-19 11:10:00|437.62|435.22|437.72|435.32|437.72|435.32|437.62|435.22|0
1650366610000|2022-04-19 11:10:10|437.52|435.12|437.32|434.92|437.52|435.12|437.32|434.92|0
1650366620000|2022-04-19 11:10:20|437.11|434.71|437.32|434.92|437.32|434.92|437.11|434.71|0
1650366630000|2022-04-19 11:10:30|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1650366640000|2022-04-19 11:10:40|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1650366650000|2022-04-19 11:10:50|437.11|434.71|436.91|434.51|437.11|434.71|436.91|434.51|0
1650366660000|2022-04-19 11:11:00|437.01|434.61|437.01|434.61|437.01|434.61|437.01|434.61|0
1650366670000|2022-04-19 11:11:10|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1650366680000|2022-04-19 11:11:20|436.8|434.4|436.7|434.3|436.91|434.51|436.7|434.3|0
1650366690000|2022-04-19 11:11:30|436.5|434.1|436.7|434.3|436.7|434.3|436.5|434.1|0
1650366700000|2022-04-19 11:11:40|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1650366710000|2022-04-19 11:11:50|436.7|434.3|436.7|434.3|436.7|434.3|436.7|434.3|0
1650366730000|2022-04-19 11:12:10|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1650366740000|2022-04-19 11:12:20|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1650366750000|2022-04-19 11:12:30|437.31|434.91|437.21|434.81|437.31|434.91|437.21|434.81|0
1650366760000|2022-04-19 11:12:40|437.31|434.91|437.31|434.91|437.31|434.91|437.31|434.91|0
1650366770000|2022-04-19 11:12:50|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1650366780000|2022-04-19 11:13:00|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1650366800000|2022-04-19 11:13:20|437.11|434.71|437.11|434.71|437.11|434.71|436.91|434.51|0
1650366810000|2022-04-19 11:13:30|436.91|434.51|437.31|434.91|437.31|434.91|436.91|434.51|0
1650366820000|2022-04-19 11:13:40|437.52|435.12|437.41|435.01|437.72|435.32|437.41|435.01|0
1650366830000|2022-04-19 11:13:50|437.31|434.91|437.31|434.91|437.31|434.91|437.31|434.91|0
1650366840000|2022-04-19 11:14:00|437.21|434.81|437|434.6|437.21|434.81|437|434.6|0
1650366850000|2022-04-19 11:14:10|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1650366860000|2022-04-19 11:14:20|437.31|434.91|437.11|434.71|437.31|434.91|437.11|434.71|0
1650366870000|2022-04-19 11:14:30|437.52|435.12|437.52|435.12|437.52|435.12|437.52|435.12|0
1650366880000|2022-04-19 11:14:40|437.72|435.32|437.52|435.12|437.72|435.32|437.52|435.12|0
1650366890000|2022-04-19 11:14:50|437.31|434.91|437.11|434.71|437.31|434.91|437.11|434.71|0
1650366900000|2022-04-19 11:15:00|437.52|435.12|437.72|435.32|437.72|435.32|437.52|435.12|0
1650366910000|2022-04-19 11:15:10|437.92|435.52|437.72|435.32|437.92|435.52|437.72|435.32|0
1650366920000|2022-04-19 11:15:20|437.92|435.52|437.72|435.32|437.92|435.52|437.72|435.32|0
1650366930000|2022-04-19 11:15:30|437.82|435.42|438.33|435.93|438.33|435.93|437.82|435.42|0
1650366940000|2022-04-19 11:15:40|438.95|436.55|438.74|436.34|439.56|437.16|438.74|436.34|0
1650366950000|2022-04-19 11:15:50|438.63|436.23|438.54|436.14|438.63|436.23|438.54|436.14|0
1650366960000|2022-04-19 11:16:00|438.33|435.93|438.33|435.93|438.54|436.14|438.33|435.93|0
1650366970000|2022-04-19 11:16:10|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1650366980000|2022-04-19 11:16:20|437.92|435.52|437.72|435.32|437.92|435.52|437.72|435.32|0
1650366990000|2022-04-19 11:16:30|437.61|435.21|437.31|434.91|437.61|435.21|437.31|434.91|0
1650367000000|2022-04-19 11:16:40|437.11|434.71|436.7|434.3|437.11|434.71|436.7|434.3|0
1650367010000|2022-04-19 11:16:50|436.9|434.5|436.7|434.3|436.9|434.5|436.7|434.3|0
1650367020000|2022-04-19 11:17:00|437.31|434.91|437.41|435.01|437.41|435.01|437.11|434.71|0
1650367030000|2022-04-19 11:17:10|437.51|435.11|437.11|434.71|437.51|435.11|437.11|434.71|0
1650367040000|2022-04-19 11:17:20|437.2|434.8|437.31|434.91|437.31|434.91|437.2|434.8|0
1650367050000|2022-04-19 11:17:30|437.11|434.71|437.51|435.11|437.51|435.11|437.11|434.71|0
1650367070000|2022-04-19 11:17:50|437.82|435.42|437.82|435.42|437.82|435.42|437.82|435.42|0
1650367080000|2022-04-19 11:18:00|437.92|435.52|437.72|435.32|437.92|435.52|437.72|435.32|0
1650367090000|2022-04-19 11:18:10|437.31|434.91|437.31|434.91|437.31|434.91|437.31|434.91|0
1650367100000|2022-04-19 11:18:20|437.41|435.01|437.41|435.01|437.41|435.01|437.31|434.91|0
1650367110000|2022-04-19 11:18:30|437.31|434.91|437.31|434.91|437.41|435.01|437.31|434.91|0
1650367120000|2022-04-19 11:18:40|437.51|435.11|437.41|435.01|437.51|435.11|437.31|434.91|0
1650367130000|2022-04-19 11:18:50|437.31|434.91|437.51|435.11|437.51|435.11|437.31|434.91|0
1650367140000|2022-04-19 11:19:00|437.72|435.32|437.92|435.52|437.92|435.52|437.72|435.32|0
1650367150000|2022-04-19 11:19:10|437.72|435.32|437.92|435.52|437.92|435.52|437.72|435.32|0
1650367160000|2022-04-19 11:19:20|437.82|435.42|437.92|435.52|437.92|435.52|437.82|435.42|0
1650367170000|2022-04-19 11:19:30|438.02|435.62|437.72|435.32|438.02|435.62|437.72|435.32|0
1650367180000|2022-04-19 11:19:40|437.82|435.42|437.72|435.32|437.82|435.42|437.72|435.32|0
1650367190000|2022-04-19 11:19:50|437.61|435.21|437.72|435.32|437.72|435.32|437.61|435.21|0
1650367200000|2022-04-19 11:20:00|437.31|434.91|437.31|434.91|437.31|434.91|437.31|434.91|0
1650367210000|2022-04-19 11:20:10|437.1|434.7|437.31|434.91|437.31|434.91|437.1|434.7|0
1650367220000|2022-04-19 11:20:20|437.2|434.8|437.2|434.8|437.2|434.8|437.2|434.8|0
1650367230000|2022-04-19 11:20:30|437.1|434.7|436.9|434.5|437.1|434.7|436.9|434.5|0
1650367240000|2022-04-19 11:20:40|436.7|434.3|436.7|434.3|436.7|434.3|436.7|434.3|0
1650367250000|2022-04-19 11:20:50|437.1|434.7|437.1|434.7|437.1|434.7|437|434.6|0
1650367260000|2022-04-19 11:21:00|437|434.6|437.1|434.7|437.1|434.7|436.9|434.5|0
1650367270000|2022-04-19 11:21:10|437.51|435.11|437.1|434.7|437.51|435.11|437.1|434.7|0
1650367280000|2022-04-19 11:21:20|437|434.6|437.31|434.91|437.31|434.91|437|434.6|0
1650367290000|2022-04-19 11:21:30|438.12|435.72|438.32|435.92|438.32|435.92|438.12|435.72|0
1650367300000|2022-04-19 11:21:40|437.38|434.98|437.58|435.18|437.58|435.18|437.38|434.98|0
1650367310000|2022-04-19 11:21:50|437.48|435.08|437.38|434.98|437.48|435.08|437.38|434.98|0
1650367320000|2022-04-19 11:22:00|437.58|435.18|438.2|435.8|438.2|435.8|437.58|435.18|0
1650367330000|2022-04-19 11:22:10|438.09|435.69|438.2|435.8|438.2|435.8|438.09|435.69|0
1650367340000|2022-04-19 11:22:20|438.4|436|438.4|436|438.4|436|438.4|436|0
1650367350000|2022-04-19 11:22:30|438.29|435.89|438.2|435.8|438.29|435.89|438.2|435.8|0
1650367360000|2022-04-19 11:22:40|438.4|436|438.4|436|438.4|436|438.4|436|0
1650367370000|2022-04-19 11:22:50|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1650367380000|2022-04-19 11:23:00|438.5|436.1|438.2|435.8|438.5|436.1|438.2|435.8|0
1650367390000|2022-04-19 11:23:10|438.4|436|438.2|435.8|438.4|436|438.2|435.8|0
1650367400000|2022-04-19 11:23:20|438.4|436|438.2|435.8|438.4|436|438.2|435.8|0
1650367410000|2022-04-19 11:23:30|437.99|435.59|438.2|435.8|438.2|435.8|437.99|435.59|0
1650367420000|2022-04-19 11:23:40|438.29|435.89|438.5|436.1|438.5|436.1|438.29|435.89|0
1650367430000|2022-04-19 11:23:50|438.81|436.41|438.7|436.3|438.81|436.41|438.7|436.3|0
1650367440000|2022-04-19 11:24:00|438.6|436.2|438.4|436|438.6|436.2|438.4|436|0
1650367450000|2022-04-19 11:24:10|438.19|435.79|438.19|435.79|438.4|436|438.19|435.79|0
1650367460000|2022-04-19 11:24:20|438.4|436|438.4|436|438.4|436|438.19|435.79|0
1650367470000|2022-04-19 11:24:30|438.19|435.79|438.09|435.69|438.19|435.79|437.99|435.59|0
1650367480000|2022-04-19 11:24:40|438.29|435.89|438.4|436|438.4|436|438.29|435.89|0
1650367490000|2022-04-19 11:24:50|438.19|435.79|438.19|435.79|438.19|435.79|438.19|435.79|0
1650367500000|2022-04-19 11:25:00|438.4|436|438.6|436.2|438.6|436.2|438.4|436|0
1650367510000|2022-04-19 11:25:10|438.19|435.79|438.81|436.41|439.22|436.82|438.19|435.79|0
1650367520000|2022-04-19 11:25:20|438.6|436.2|438.19|435.79|438.6|436.2|438.19|435.79|0
1650367530000|2022-04-19 11:25:30|437.79|435.39|438.4|436|438.4|436|437.79|435.39|0
1650367540000|2022-04-19 11:25:40|438.29|435.89|438.4|436|438.4|436|438.29|435.89|0
1650367550000|2022-04-19 11:25:50|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1650367560000|2022-04-19 11:26:00|438.9|436.5|439.31|436.91|439.31|436.91|438.9|436.5|0
1650367570000|2022-04-19 11:26:10|439.42|437.02|439.21|436.81|439.52|437.12|439.21|436.81|0
1650367580000|2022-04-19 11:26:20|439.01|436.61|439.21|436.81|439.42|437.02|439.01|436.61|0
1650367590000|2022-04-19 11:26:30|439.11|436.71|439.11|436.71|439.11|436.71|439.01|436.61|0
1650367600000|2022-04-19 11:26:40|439.01|436.61|438.81|436.41|439.01|436.61|438.81|436.41|0
1650367610000|2022-04-19 11:26:50|438.6|436.2|438.6|436.2|438.6|436.2|438.5|436.1|0
1650367620000|2022-04-19 11:27:00|438.4|436|438.6|436.2|438.6|436.2|438.4|436|0
1650367630000|2022-04-19 11:27:10|438.4|436|438.4|436|438.4|436|438.4|436|0
1650367640000|2022-04-19 11:27:20|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1650367650000|2022-04-19 11:27:30|438.4|436|438.81|436.41|438.81|436.41|438.4|436|0
1650367660000|2022-04-19 11:27:40|438.9|436.5|438.9|436.5|439.01|436.61|438.81|436.41|0
1650367670000|2022-04-19 11:27:50|438.81|436.41|438.8|436.4|438.81|436.41|438.4|436|0
1650367680000|2022-04-19 11:28:00|438.6|436.2|437.78|435.38|438.6|436.2|437.58|435.18|0
1650367690000|2022-04-19 11:28:10|437.58|435.18|437.58|435.18|437.78|435.38|437.58|435.18|0
1650367700000|2022-04-19 11:28:20|437.17|434.77|437.17|434.77|437.17|434.77|437.17|434.77|0
1650367710000|2022-04-19 11:28:30|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1650367720000|2022-04-19 11:28:40|437.37|434.97|437.37|434.97|437.58|435.18|437.37|434.97|0
1650367730000|2022-04-19 11:28:50|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1650367740000|2022-04-19 11:29:00|437.78|435.38|437.47|435.07|437.78|435.38|437.47|435.07|0
1650367750000|2022-04-19 11:29:10|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1650367760000|2022-04-19 11:29:20|437.37|434.97|437.37|434.97|437.37|434.97|437.27|434.87|0
1650367770000|2022-04-19 11:29:30|437.17|434.77|437.17|434.77|437.17|434.77|437.17|434.77|0
1650367780000|2022-04-19 11:29:40|436.56|434.16|436.76|434.36|436.76|434.36|436.56|434.16|0
1650367800000|2022-04-19 11:30:00|436.97|434.57|436.76|434.36|436.97|434.57|436.76|434.36|0
1650367810000|2022-04-19 11:30:10|436.66|434.26|436.97|434.57|436.97|434.57|436.66|434.26|0
1650367830000|2022-04-19 11:30:30|437.17|434.77|437.17|434.77|437.17|434.77|436.97|434.57|0
1650367840000|2022-04-19 11:30:40|436.76|434.36|436.56|434.16|436.97|434.57|436.56|434.16|0
1650367850000|2022-04-19 11:30:50|436.76|434.36|436.76|434.36|436.76|434.36|436.76|434.36|0
1650367860000|2022-04-19 11:31:00|436.97|434.57|436.76|434.36|436.97|434.57|436.76|434.36|0
1650367870000|2022-04-19 11:31:10|436.86|434.46|436.96|434.56|436.96|434.56|436.86|434.46|0
1650367880000|2022-04-19 11:31:20|437.27|434.87|437.17|434.77|437.27|434.87|437.17|434.77|0
1650367890000|2022-04-19 11:31:30|437.37|434.97|437.37|434.97|437.37|434.97|437.37|434.97|0
1650367900000|2022-04-19 11:31:40|437.47|435.07|437.37|434.97|437.47|435.07|437.37|434.97|0
1650367910000|2022-04-19 11:31:50|437.17|434.77|437.17|434.77|437.17|434.77|437.17|434.77|0
1650367930000|2022-04-19 11:32:10|437.37|434.97|437.17|434.77|437.37|434.97|437.17|434.77|0
1650367940000|2022-04-19 11:32:20|437.37|434.97|437.37|434.97|437.37|434.97|437.37|434.97|0
1650367960000|2022-04-19 11:32:40|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1650367970000|2022-04-19 11:32:50|437.37|434.97|437.37|434.97|437.37|434.97|437.37|434.97|0
1650367980000|2022-04-19 11:33:00|437.17|434.77|437.27|434.87|437.27|434.87|437.17|434.77|0
1650367990000|2022-04-19 11:33:10|437.78|435.38|437.78|435.38|437.78|435.38|437.78|435.38|0
1650368000000|2022-04-19 11:33:20|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1650368010000|2022-04-19 11:33:30|437.37|434.97|437.37|434.97|437.37|434.97|437.37|434.97|0
1650368020000|2022-04-19 11:33:40|437.17|434.77|436.96|434.56|437.17|434.77|436.96|434.56|0
1650368030000|2022-04-19 11:33:50|436.86|434.46|436.76|434.36|436.96|434.56|436.76|434.36|0
1650368040000|2022-04-19 11:34:00|436.96|434.56|436.76|434.36|436.96|434.56|436.76|434.36|0
1650368050000|2022-04-19 11:34:10|436.86|434.46|436.96|434.56|436.96|434.56|436.76|434.36|0
1650368060000|2022-04-19 11:34:20|437.17|434.77|437.17|434.77|437.17|434.77|437.17|434.77|0
1650368100000|2022-04-19 11:35:00|437.06|434.66|436.96|434.56|437.17|434.77|436.96|434.56|0
1650368110000|2022-04-19 11:35:10|436.86|434.46|436.45|434.05|436.86|434.46|436.45|434.05|0
1650368120000|2022-04-19 11:35:20|436.15|433.75|435.94|433.54|436.15|433.75|435.94|433.54|0
1650368130000|2022-04-19 11:35:30|435.74|433.34|435.53|433.13|435.74|433.34|435.53|433.13|0
1650368140000|2022-04-19 11:35:40|435.63|433.23|435.63|433.23|435.63|433.23|435.63|433.23|0
1650368150000|2022-04-19 11:35:50|435.74|433.34|435.63|433.23|435.74|433.34|435.53|433.13|0
1650368160000|2022-04-19 11:36:00|435.53|433.13|435.53|433.13|435.74|433.34|435.33|432.93|0
1650368170000|2022-04-19 11:36:10|435.63|433.23|435.53|433.13|435.63|433.23|435.53|433.13|0
1650368180000|2022-04-19 11:36:20|435.33|432.93|435.53|433.13|435.53|433.13|435.33|432.93|0
1650368190000|2022-04-19 11:36:30|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1650368200000|2022-04-19 11:36:40|435.43|433.03|435.53|433.13|435.53|433.13|435.33|432.93|0
1650368210000|2022-04-19 11:36:50|435.63|433.23|435.53|433.13|435.63|433.23|435.53|433.13|0
1650368220000|2022-04-19 11:37:00|435.74|433.34|435.63|433.23|435.74|433.34|435.53|433.13|0
1650368230000|2022-04-19 11:37:10|435.74|433.34|435.74|433.34|435.74|433.34|435.74|433.34|0
1650368240000|2022-04-19 11:37:20|436.14|433.74|435.94|433.54|436.14|433.74|435.94|433.54|0
1650368250000|2022-04-19 11:37:30|435.74|433.34|435.74|433.34|435.74|433.34|435.74|433.34|0
1650368260000|2022-04-19 11:37:40|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1650368270000|2022-04-19 11:37:50|435.74|433.34|435.94|433.54|435.94|433.54|435.74|433.34|0
1650368280000|2022-04-19 11:38:00|435.83|433.43|435.74|433.34|435.83|433.43|435.74|433.34|0
1650368290000|2022-04-19 11:38:10|435.53|433.13|435.53|433.13|435.53|433.13|435.53|433.13|0
1650368300000|2022-04-19 11:38:20|435.33|432.93|435.12|432.72|435.33|432.93|435.12|432.72|0
1650368310000|2022-04-19 11:38:30|434.51|432.11|434.72|432.32|434.72|432.32|434.51|432.11|0
1650368320000|2022-04-19 11:38:40|434.51|432.11|434.11|431.71|434.51|432.11|434.11|431.71|0
1650368330000|2022-04-19 11:38:50|434.2|431.8|434|431.6|434.31|431.91|434|431.6|0
1650368340000|2022-04-19 11:39:00|434.11|431.71|434.41|432.01|434.41|432.01|434.11|431.71|0
1650368350000|2022-04-19 11:39:10|434.51|432.11|434.11|431.71|434.51|432.11|434.11|431.71|0
1650368360000|2022-04-19 11:39:20|434.41|432.01|434.31|431.91|434.41|432.01|434.31|431.91|0
1650368370000|2022-04-19 11:39:30|434.51|432.11|434.31|431.91|434.51|432.11|434.31|431.91|0
1650368380000|2022-04-19 11:39:40|434.51|432.11|434.31|431.91|434.51|432.11|434.31|431.91|0
1650368390000|2022-04-19 11:39:50|434.61|432.21|435.12|432.72|435.12|432.72|434.61|432.21|0
1650368400000|2022-04-19 11:40:00|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1650368410000|2022-04-19 11:40:10|434.72|432.32|435.12|432.72|435.12|432.72|434.72|432.32|0
1650368420000|2022-04-19 11:40:20|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1650368430000|2022-04-19 11:40:30|435.02|432.62|434.92|432.52|435.02|432.62|434.92|432.52|0
1650368440000|2022-04-19 11:40:40|434.81|432.41|434.81|432.41|434.92|432.52|434.81|432.41|0
1650368450000|2022-04-19 11:40:50|434.72|432.32|434.72|432.32|434.72|432.32|434.72|432.32|0
1650368470000|2022-04-19 11:41:10|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1650368480000|2022-04-19 11:41:20|434.81|432.41|434.81|432.41|434.81|432.41|434.81|432.41|0
1650368490000|2022-04-19 11:41:30|434.72|432.32|434.81|432.41|434.92|432.52|434.72|432.32|0
1650368500000|2022-04-19 11:41:40|434.92|432.52|434.92|432.52|434.92|432.52|434.92|432.52|0
1650368530000|2022-04-19 11:42:10|435.02|432.62|435.12|432.72|435.12|432.72|435.02|432.62|0
1650368540000|2022-04-19 11:42:20|435.02|432.62|435.12|432.72|435.12|432.72|435.02|432.62|0
1650368550000|2022-04-19 11:42:30|435.33|432.93|435.53|433.13|435.53|433.13|435.33|432.93|0
1650368560000|2022-04-19 11:42:40|435.73|433.33|435.73|433.33|435.94|433.54|435.73|433.33|0
1650368570000|2022-04-19 11:42:50|435.94|433.54|436.14|433.74|436.14|433.74|435.94|433.54|0
1650368580000|2022-04-19 11:43:00|436.55|434.15|436.96|434.56|436.96|434.56|436.55|434.15|0
1650368590000|2022-04-19 11:43:10|436.75|434.35|436.75|434.35|436.75|434.35|436.75|434.35|0
1650368600000|2022-04-19 11:43:20|436.55|434.15|436.55|434.15|436.55|434.15|436.55|434.15|0
1650368610000|2022-04-19 11:43:30|436.75|434.35|436.55|434.15|436.75|434.35|436.55|434.15|0
1650368620000|2022-04-19 11:43:40|436.34|433.94|436.34|433.94|436.34|433.94|436.34|433.94|0
1650368630000|2022-04-19 11:43:50|436.55|434.15|436.55|434.15|436.55|434.15|436.55|434.15|0
1650368640000|2022-04-19 11:44:00|436.75|434.35|436.55|434.15|436.96|434.56|436.55|434.15|0
1650368650000|2022-04-19 11:44:10|436.34|433.94|436.34|433.94|436.34|433.94|436.34|433.94|0
1650368660000|2022-04-19 11:44:20|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1650368670000|2022-04-19 11:44:30|436.34|433.94|436.44|434.04|436.55|434.15|436.34|433.94|0
1650368680000|2022-04-19 11:44:40|436.24|433.84|436.14|433.74|436.34|433.94|436.14|433.74|0
1650368690000|2022-04-19 11:44:50|435.73|433.33|435.73|433.33|435.73|433.33|435.73|433.33|0
1650368700000|2022-04-19 11:45:00|435.94|433.54|435.93|433.53|435.94|433.54|435.93|433.53|0
1650368710000|2022-04-19 11:45:10|436.34|433.94|436.24|433.84|436.34|433.94|436.14|433.74|0
1650368720000|2022-04-19 11:45:20|436.14|433.74|436.44|434.04|436.44|434.04|436.14|433.74|0
1650368730000|2022-04-19 11:45:30|436.55|434.15|436.34|433.94|436.55|434.15|436.34|433.94|0
1650368740000|2022-04-19 11:45:40|436.55|434.15|436.64|434.24|436.75|434.35|436.55|434.15|0
1650368750000|2022-04-19 11:45:50|436.75|434.35|436.55|434.15|436.75|434.35|436.55|434.15|0
1650368760000|2022-04-19 11:46:00|436.75|434.35|436.75|434.35|436.75|434.35|436.75|434.35|0
1650368770000|2022-04-19 11:46:10|436.95|434.55|436.75|434.35|436.95|434.55|436.75|434.35|0
1650368780000|2022-04-19 11:46:20|436.95|434.55|436.75|434.35|436.95|434.55|436.75|434.35|0
1650368790000|2022-04-19 11:46:30|436.55|434.15|436.55|434.15|436.55|434.15|436.34|433.94|0
1650368800000|2022-04-19 11:46:40|436.75|434.35|436.64|434.24|436.75|434.35|436.64|434.24|0
1650368810000|2022-04-19 11:46:50|436.75|434.35|436.44|434.04|436.75|434.35|436.34|433.94|0
1650368820000|2022-04-19 11:47:00|436.55|434.15|436.55|434.15|436.55|434.15|436.55|434.15|0
1650368830000|2022-04-19 11:47:10|436.75|434.35|436.95|434.55|436.95|434.55|436.64|434.24|0
1650368840000|2022-04-19 11:47:20|436.75|434.35|436.95|434.55|436.95|434.55|436.75|434.35|0
1650368850000|2022-04-19 11:47:30|437.16|434.76|437.25|434.85|437.25|434.85|437.16|434.76|0
1650368860000|2022-04-19 11:47:40|437.36|434.96|437.05|434.65|437.36|434.96|437.05|434.65|0
1650368870000|2022-04-19 11:47:50|437.16|434.76|437.36|434.96|437.36|434.96|437.16|434.76|0
1650368880000|2022-04-19 11:48:00|437.16|434.76|436.85|434.45|437.16|434.76|436.85|434.45|0
1650368890000|2022-04-19 11:48:10|436.75|434.35|436.95|434.55|436.95|434.55|436.75|434.35|0
1650368900000|2022-04-19 11:48:20|437.16|434.76|436.95|434.55|437.16|434.76|436.95|434.55|0
1650368910000|2022-04-19 11:48:30|437.05|434.65|437.05|434.65|437.05|434.65|437.05|434.65|0
1650368920000|2022-04-19 11:48:40|436.95|434.55|436.75|434.35|436.95|434.55|436.75|434.35|0
1650368930000|2022-04-19 11:48:50|436.95|434.55|437.16|434.76|437.25|434.85|436.95|434.55|0
1650368940000|2022-04-19 11:49:00|437.36|434.96|437.05|434.65|437.36|434.96|437.05|434.65|0
1650368950000|2022-04-19 11:49:10|437.36|434.96|437.36|434.96|437.36|434.96|437.36|434.96|0
1650368960000|2022-04-19 11:49:20|437.56|435.16|437.16|434.76|437.56|435.16|437.16|434.76|0
1650368970000|2022-04-19 11:49:30|437.36|434.96|437.36|434.96|437.36|434.96|437.25|434.85|0
1650368980000|2022-04-19 11:49:40|437.25|434.85|437.36|434.96|437.56|435.16|437.25|434.85|0
1650368990000|2022-04-19 11:49:50|437.16|434.76|437.25|434.85|437.25|434.85|437.16|434.76|0
1650369000000|2022-04-19 11:50:00|437.36|434.96|437.36|434.96|437.36|434.96|437.36|434.96|0
1650369010000|2022-04-19 11:50:10|437.46|435.06|437.56|435.16|437.56|435.16|437.36|434.96|0
1650369020000|2022-04-19 11:50:20|437.36|434.96|438.18|435.78|438.18|435.78|437.36|434.96|0
1650369030000|2022-04-19 11:50:30|438.58|436.18|438.38|435.98|438.58|436.18|438.38|435.98|0
1650369040000|2022-04-19 11:50:40|438.58|436.18|438.79|436.39|438.79|436.39|438.48|436.08|0
1650369050000|2022-04-19 11:50:50|438.99|436.59|439.09|436.69|439.2|436.8|438.99|436.59|0
1650369060000|2022-04-19 11:51:00|439.2|436.8|439.29|436.89|439.4|437|439.2|436.8|0
1650369070000|2022-04-19 11:51:10|439.61|437.21|440.22|437.82|440.22|437.82|439.61|437.21|0
1650369080000|2022-04-19 11:51:20|439.61|437.21|440.32|437.92|440.32|437.92|439.61|437.21|0
1650369090000|2022-04-19 11:51:30|440.22|437.82|440.01|437.61|440.22|437.82|440.01|437.61|0
1650369100000|2022-04-19 11:51:40|440.11|437.71|440.63|438.23|440.63|438.23|440.11|437.71|0
1650369110000|2022-04-19 11:51:50|440.52|438.12|440.22|437.82|440.63|438.23|440.22|437.82|0
1650369120000|2022-04-19 11:52:00|440.01|437.61|439.81|437.41|440.01|437.61|439.81|437.41|0
1650369130000|2022-04-19 11:52:10|439.4|437|439.4|437|439.4|437|439.4|437|0
1650369140000|2022-04-19 11:52:20|439.6|437.2|439.6|437.2|439.81|437.41|439.6|437.2|0
1650369150000|2022-04-19 11:52:30|439.81|437.41|439.7|437.3|439.81|437.41|439.7|437.3|0
1650369160000|2022-04-19 11:52:40|440.01|437.61|440.52|438.12|440.52|438.12|440.01|437.61|0
1650369170000|2022-04-19 11:52:50|440.42|438.02|440.63|438.23|440.63|438.23|440.42|438.02|0
1650369180000|2022-04-19 11:53:00|440.42|438.02|440.22|437.82|440.42|438.02|440.22|437.82|0
1650369190000|2022-04-19 11:53:10|440.63|438.23|440.63|438.23|440.72|438.32|440.63|438.23|0
1650369200000|2022-04-19 11:53:20|440.83|438.43|440.83|438.43|440.83|438.43|440.83|438.43|0
1650369210000|2022-04-19 11:53:30|440.63|438.23|440.83|438.43|440.83|438.43|440.63|438.23|0
1650369220000|2022-04-19 11:53:40|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1650369230000|2022-04-19 11:53:50|440.93|438.53|441.04|438.64|441.04|438.64|440.83|438.43|0
1650369240000|2022-04-19 11:54:00|440.42|438.02|440.22|437.82|440.63|438.23|440.22|437.82|0
1650369250000|2022-04-19 11:54:10|440.42|438.02|440.63|438.23|440.63|438.23|440.42|438.02|0
1650369260000|2022-04-19 11:54:20|440.42|438.02|440.31|437.91|440.42|438.02|440.31|437.91|0
1650369270000|2022-04-19 11:54:30|440.42|438.02|440.42|438.02|440.52|438.12|440.42|438.02|0
1650369280000|2022-04-19 11:54:40|440.83|438.43|440.83|438.43|440.83|438.43|440.83|438.43|0
1650369290000|2022-04-19 11:54:50|440.63|438.23|440.42|438.02|440.63|438.23|440.42|438.02|0
1650369300000|2022-04-19 11:55:00|440.63|438.23|440.83|438.43|440.83|438.43|440.63|438.23|0
1650369310000|2022-04-19 11:55:10|441.24|438.84|441.24|438.84|441.24|438.84|441.03|438.63|0
1650369320000|2022-04-19 11:55:20|441.13|438.73|440.83|438.43|441.13|438.73|440.83|438.43|0
1650369330000|2022-04-19 11:55:30|441.24|438.84|441.03|438.63|441.24|438.84|441.03|438.63|0
1650369340000|2022-04-19 11:55:40|440.83|438.43|440.83|438.43|440.83|438.43|440.62|438.22|0
1650369350000|2022-04-19 11:55:50|440.62|438.22|440.62|438.22|440.72|438.32|440.62|438.22|0
1650369360000|2022-04-19 11:56:00|440.72|438.32|441.03|438.63|441.03|438.63|440.72|438.32|0
1650369370000|2022-04-19 11:56:10|441.24|438.84|441.44|439.04|441.44|439.04|441.24|438.84|0
1650369380000|2022-04-19 11:56:20|441.34|438.94|441.24|438.84|441.44|439.04|441.24|438.84|0
1650369390000|2022-04-19 11:56:30|441.03|438.63|440.83|438.43|441.03|438.63|440.83|438.43|0
1650369400000|2022-04-19 11:56:40|441.03|438.63|440.93|438.53|441.03|438.63|440.83|438.43|0
1650369410000|2022-04-19 11:56:50|440.62|438.22|440.42|438.02|440.62|438.22|440.42|438.02|0
1650369420000|2022-04-19 11:57:00|440.62|438.22|440.62|438.22|440.62|438.22|440.42|438.02|0
1650369430000|2022-04-19 11:57:10|440.42|438.02|440.62|438.22|440.62|438.22|440.42|438.02|0
1650369440000|2022-04-19 11:57:20|440.83|438.43|440.72|438.32|440.83|438.43|440.62|438.22|0
1650369450000|2022-04-19 11:57:30|440.83|438.43|440.62|438.22|440.83|438.43|440.62|438.22|0
1650369460000|2022-04-19 11:57:40|440.83|438.43|440.62|438.22|440.83|438.43|440.62|438.22|0
1650369480000|2022-04-19 11:58:00|440.52|438.12|441.03|438.63|441.03|438.63|440.52|438.12|0
1650369490000|2022-04-19 11:58:10|440.83|438.43|440.83|438.43|440.83|438.43|440.83|438.43|0
1650369510000|2022-04-19 11:58:30|440.62|438.22|440.42|438.02|440.62|438.22|440.42|438.02|0
1650369520000|2022-04-19 11:58:40|440.01|437.61|440.01|437.61|440.01|437.61|440.01|437.61|0
1650369530000|2022-04-19 11:58:50|440.21|437.81|439.4|437|440.21|437.81|439.4|437|0
1650369540000|2022-04-19 11:59:00|439.6|437.2|440.01|437.61|440.01|437.61|439.6|437.2|0
1650369550000|2022-04-19 11:59:10|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1650369560000|2022-04-19 11:59:20|440.42|438.02|440.21|437.81|440.42|438.02|440.21|437.81|0
1650369570000|2022-04-19 11:59:30|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1650369580000|2022-04-19 11:59:40|440.62|438.22|440.42|438.02|440.62|438.22|440.42|438.02|0
1650369590000|2022-04-19 11:59:50|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1650369600000|2022-04-19 12:00:00|440.42|438.02|440.01|437.61|440.42|438.02|440.01|437.61|0
1650369610000|2022-04-19 12:00:10|439.8|437.4|439.39|436.99|439.8|437.4|439.39|436.99|0
1650369620000|2022-04-19 12:00:20|439.19|436.79|439.6|437.2|439.6|437.2|439.19|436.79|0
1650369630000|2022-04-19 12:00:30|439.39|436.99|439.39|436.99|439.39|436.99|439.29|436.89|0
1650369640000|2022-04-19 12:00:40|439.6|437.2|439.49|437.09|439.6|437.2|439.39|436.99|0
1650369650000|2022-04-19 12:00:50|439.39|436.99|439.8|437.4|439.8|437.4|439.39|436.99|0
1650369660000|2022-04-19 12:01:00|440.01|437.61|439.8|437.4|440.01|437.61|439.8|437.4|0
1650369670000|2022-04-19 12:01:10|439.39|436.99|439.49|437.09|439.6|437.2|439.39|436.99|0
1650369680000|2022-04-19 12:01:20|439.6|437.2|439.6|437.2|439.6|437.2|439.6|437.2|0
1650369690000|2022-04-19 12:01:30|439.8|437.4|439.6|437.2|439.8|437.4|439.6|437.2|0
1650369700000|2022-04-19 12:01:40|439.39|436.99|439.39|436.99|439.39|436.99|439.39|436.99|0
1650369710000|2022-04-19 12:01:50|439.6|437.2|439.39|436.99|439.6|437.2|439.39|436.99|0
1650369720000|2022-04-19 12:02:00|439.49|437.09|439.19|436.79|439.49|437.09|439.19|436.79|0
1650369730000|2022-04-19 12:02:10|439.29|436.89|439.19|436.79|439.39|436.99|439.19|436.79|0
1650369740000|2022-04-19 12:02:20|439.39|436.99|439.8|437.4|439.8|437.4|439.39|436.99|0
1650369750000|2022-04-19 12:02:30|439.6|437.2|439.49|437.09|439.6|437.2|439.39|436.99|0
1650369760000|2022-04-19 12:02:40|439.8|437.4|439.39|436.99|439.8|437.4|439.39|436.99|0
1650369780000|2022-04-19 12:03:00|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1650369790000|2022-04-19 12:03:10|438.98|436.58|438.98|436.58|438.98|436.58|438.98|436.58|0
1650369800000|2022-04-19 12:03:20|439.19|436.79|438.78|436.38|439.19|436.79|438.78|436.38|0
1650369810000|2022-04-19 12:03:30|438.57|436.17|438.98|436.58|438.98|436.58|438.57|436.17|0
1650369820000|2022-04-19 12:03:40|439.19|436.79|439.39|436.99|439.39|436.99|439.19|436.79|0
1650369830000|2022-04-19 12:03:50|439.29|436.89|439.19|436.79|439.29|436.89|439.19|436.79|0
1650369840000|2022-04-19 12:04:00|439.39|436.99|439.69|437.29|439.69|437.29|439.39|436.99|0
1650369850000|2022-04-19 12:04:10|440.1|437.7|439.6|437.2|440.41|438.01|439.6|437.2|0
1650369870000|2022-04-19 12:04:30|439.39|436.99|439.19|436.79|439.39|436.99|439.19|436.79|0
1650369880000|2022-04-19 12:04:40|439.28|436.88|439.19|436.79|439.28|436.88|439.19|436.79|0
1650369890000|2022-04-19 12:04:50|439.39|436.99|440.21|437.81|440.21|437.81|439.39|436.99|0
1650369900000|2022-04-19 12:05:00|440|437.6|441.03|438.63|441.03|438.63|439.9|437.5|0
1650369910000|2022-04-19 12:05:10|441.23|438.83|441.64|439.24|441.64|439.24|441.23|438.83|0
1650369920000|2022-04-19 12:05:20|441.13|438.73|440.82|438.42|441.23|438.83|440.82|438.42|0
1650369930000|2022-04-19 12:05:30|440.62|438.22|440.82|438.42|441.03|438.63|440.62|438.22|0
1650369940000|2022-04-19 12:05:40|441.23|438.83|440.82|438.42|441.23|438.83|440.82|438.42|0
1650369950000|2022-04-19 12:05:50|441.03|438.63|441.03|438.63|441.03|438.63|441.03|438.63|0
1650369960000|2022-04-19 12:06:00|441.23|438.83|441.64|439.24|441.64|439.24|441.23|438.83|0
1650369970000|2022-04-19 12:06:10|441.44|439.04|441.23|438.83|441.44|439.04|441.23|438.83|0
1650369980000|2022-04-19 12:06:20|441.44|439.04|441.44|439.04|441.44|439.04|441.44|439.04|0
1650369990000|2022-04-19 12:06:30|441.74|439.34|441.64|439.24|441.74|439.34|441.64|439.24|0
1650370000000|2022-04-19 12:06:40|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1650370010000|2022-04-19 12:06:50|441.64|439.24|441.44|439.04|441.85|439.45|441.44|439.04|0
1650370020000|2022-04-19 12:07:00|441.74|439.34|441.64|439.24|441.74|439.34|441.64|439.24|0
1650370030000|2022-04-19 12:07:10|441.44|439.04|441.44|439.04|441.64|439.24|441.44|439.04|0
1650370040000|2022-04-19 12:07:20|441.43|439.03|441.23|438.83|441.43|439.03|441.23|438.83|0
1650370070000|2022-04-19 12:07:50|441.12|438.72|440.82|438.42|441.12|438.72|440.82|438.42|0
1650370080000|2022-04-19 12:08:00|441.03|438.63|441.43|439.03|441.43|439.03|441.02|438.62|0
1650370090000|2022-04-19 12:08:10|441.23|438.83|441.33|438.93|441.43|439.03|441.23|438.83|0
1650370100000|2022-04-19 12:08:20|441.43|439.03|441.84|439.44|441.84|439.44|441.43|439.03|0
1650370110000|2022-04-19 12:08:30|441.64|439.24|441.64|439.24|441.64|439.24|441.64|439.24|0
1650370120000|2022-04-19 12:08:40|441.43|439.03|441.23|438.83|441.43|439.03|441.23|438.83|0
1650370140000|2022-04-19 12:09:00|441.02|438.62|441.33|438.93|441.43|439.03|441.02|438.62|0
1650370150000|2022-04-19 12:09:10|441.64|439.24|441.64|439.24|441.64|439.24|441.64|439.24|0
1650370160000|2022-04-19 12:09:20|441.84|439.44|441.64|439.24|441.84|439.44|441.64|439.24|0
1650370170000|2022-04-19 12:09:30|441.84|439.44|442.05|439.65|442.05|439.65|441.84|439.44|0
1650370180000|2022-04-19 12:09:40|442.25|439.85|442.87|440.47|442.87|440.47|442.25|439.85|0
1650370190000|2022-04-19 12:09:50|442.66|440.26|442.87|440.47|442.87|440.47|442.66|440.26|0
1650370200000|2022-04-19 12:10:00|442.66|440.26|442.66|440.26|442.66|440.26|442.46|440.06|0
1650370210000|2022-04-19 12:10:10|442.46|440.06|443.28|440.88|443.28|440.88|442.46|440.06|0
1650370220000|2022-04-19 12:10:20|443.48|441.08|443.69|441.29|443.69|441.29|443.48|441.08|0
1650370230000|2022-04-19 12:10:30|443.48|441.08|443.07|440.67|443.48|441.08|442.87|440.47|0
1650370240000|2022-04-19 12:10:40|443.28|440.88|443.28|440.88|443.69|441.29|443.28|440.88|0
1650370250000|2022-04-19 12:10:50|443.48|441.08|443.69|441.29|443.69|441.29|443.48|441.08|0
1650370260000|2022-04-19 12:11:00|443.28|440.88|443.07|440.67|443.28|440.88|443.07|440.67|0
1650370270000|2022-04-19 12:11:10|443.28|440.88|443.28|440.88|443.38|440.98|443.28|440.88|0
1650370280000|2022-04-19 12:11:20|443.48|441.08|443.28|440.88|443.48|441.08|443.28|440.88|0
1650370290000|2022-04-19 12:11:30|443.07|440.67|443.28|440.88|443.28|440.88|443.07|440.67|0
1650370300000|2022-04-19 12:11:40|443.48|441.08|443.69|441.29|443.69|441.29|443.48|441.08|0
1650370310000|2022-04-19 12:11:50|443.48|441.08|443.37|440.97|443.48|441.08|443.28|440.88|0
1650370320000|2022-04-19 12:12:00|443.28|440.88|443.37|440.97|443.37|440.97|443.28|440.88|0
1650370330000|2022-04-19 12:12:10|443.07|440.67|443.17|440.77|443.17|440.77|443.07|440.67|0
1650370340000|2022-04-19 12:12:20|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1650370350000|2022-04-19 12:12:30|443.07|440.67|443.69|441.29|443.89|441.49|443.07|440.67|0
1650370360000|2022-04-19 12:12:40|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1650370370000|2022-04-19 12:12:50|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1650370380000|2022-04-19 12:13:00|443.07|440.67|442.87|440.47|443.07|440.67|442.66|440.26|0
1650370390000|2022-04-19 12:13:10|442.66|440.26|442.87|440.47|442.87|440.47|442.66|440.26|0
1650370400000|2022-04-19 12:13:20|442.86|440.46|443.07|440.67|443.07|440.67|442.86|440.46|0
1650370410000|2022-04-19 12:13:30|442.96|440.56|442.96|440.56|443.07|440.67|442.96|440.56|0
1650370420000|2022-04-19 12:13:40|443.07|440.67|442.86|440.46|443.07|440.67|442.66|440.26|0
1650370430000|2022-04-19 12:13:50|442.76|440.36|442.96|440.56|443.07|440.67|442.76|440.36|0
1650370440000|2022-04-19 12:14:00|442.66|440.26|442.66|440.26|442.66|440.26|442.45|440.05|0
1650370450000|2022-04-19 12:14:10|442.86|440.46|442.76|440.36|442.86|440.46|442.76|440.36|0
1650370460000|2022-04-19 12:14:20|443.07|440.67|443.07|440.67|443.27|440.87|443.07|440.67|0
1650370470000|2022-04-19 12:14:30|442.86|440.46|442.66|440.26|442.86|440.46|442.66|440.26|0
1650370480000|2022-04-19 12:14:40|442.45|440.05|442.25|439.85|442.45|440.05|442.25|439.85|0
1650370490000|2022-04-19 12:14:50|442.45|440.05|442.85|440.45|442.85|440.45|442.45|440.05|0
1650370500000|2022-04-19 12:15:00|443.06|440.66|443.06|440.66|443.06|440.66|442.85|440.45|0
1650370510000|2022-04-19 12:15:10|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1650370520000|2022-04-19 12:15:20|442.8|440.4|442.49|440.09|442.8|440.4|442.49|440.09|0
1650370530000|2022-04-19 12:15:30|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1650370550000|2022-04-19 12:15:50|442.8|440.4|442.59|440.19|442.8|440.4|442.59|440.19|0
1650370560000|2022-04-19 12:16:00|442.39|439.99|442.49|440.09|442.49|440.09|442.39|439.99|0
1650370570000|2022-04-19 12:16:10|442.39|439.99|441.98|439.58|442.39|439.99|441.98|439.58|0
1650370580000|2022-04-19 12:16:20|442.18|439.78|441.57|439.17|442.18|439.78|441.57|439.17|0
1650370590000|2022-04-19 12:16:30|441.77|439.37|441.77|439.37|441.98|439.58|441.77|439.37|0
1650370600000|2022-04-19 12:16:40|441.98|439.58|441.57|439.17|441.98|439.58|441.57|439.17|0
1650370610000|2022-04-19 12:16:50|441.77|439.37|441.57|439.17|441.77|439.37|441.57|439.17|0
1650370620000|2022-04-19 12:17:00|441.36|438.96|441.57|439.17|441.57|439.17|441.36|438.96|0
1650370630000|2022-04-19 12:17:10|441.36|438.96|441.36|438.96|441.36|438.96|441.16|438.76|0
1650370640000|2022-04-19 12:17:20|441.16|438.76|440.95|438.55|441.16|438.76|440.95|438.55|0
1650370650000|2022-04-19 12:17:30|441.16|438.76|440.95|438.55|441.16|438.76|440.95|438.55|0
1650370660000|2022-04-19 12:17:40|441.16|438.76|441.36|438.96|441.36|438.96|441.16|438.76|0
1650370670000|2022-04-19 12:17:50|441.16|438.76|441.36|438.96|441.57|439.17|441.16|438.76|0
1650370680000|2022-04-19 12:18:00|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1650370690000|2022-04-19 12:18:10|441.36|438.96|441.67|439.27|441.77|439.37|441.36|438.96|0
1650370700000|2022-04-19 12:18:20|441.57|439.17|441.36|438.96|441.57|439.17|441.16|438.76|0
1650370710000|2022-04-19 12:18:30|441.57|439.17|441.36|438.96|441.57|439.17|441.36|438.96|0
1650370720000|2022-04-19 12:18:40|441.16|438.76|441.16|438.76|441.16|438.76|441.16|438.76|0
1650370730000|2022-04-19 12:18:50|440.95|438.55|440.75|438.35|440.95|438.55|440.75|438.35|0
1650370740000|2022-04-19 12:19:00|440.95|438.55|440.95|438.55|440.95|438.55|440.95|438.55|0
1650370750000|2022-04-19 12:19:10|441.16|438.76|440.95|438.55|441.16|438.76|440.95|438.55|0
1650370760000|2022-04-19 12:19:20|441.16|438.76|440.95|438.55|441.16|438.76|440.95|438.55|0
1650370770000|2022-04-19 12:19:30|441.16|438.76|441.36|438.96|441.36|438.96|441.16|438.76|0
1650370780000|2022-04-19 12:19:40|441.16|438.76|441.16|438.76|441.36|438.96|441.16|438.76|0
1650370790000|2022-04-19 12:19:50|440.95|438.55|441.16|438.76|441.16|438.76|440.95|438.55|0
1650370800000|2022-04-19 12:20:00|441.36|438.96|441.16|438.76|441.36|438.96|441.16|438.76|0
1650370810000|2022-04-19 12:20:10|441.36|438.96|441.36|438.96|441.36|438.96|441.16|438.76|0
1650370820000|2022-04-19 12:20:20|441.46|439.06|441.46|439.06|441.46|439.06|441.46|439.06|0
1650370830000|2022-04-19 12:20:30|441.57|439.17|441.87|439.47|441.87|439.47|441.57|439.17|0
1650370840000|2022-04-19 12:20:40|441.97|439.57|441.77|439.37|441.97|439.57|441.77|439.37|0
1650370850000|2022-04-19 12:20:50|441.56|439.16|441.77|439.37|441.77|439.37|441.56|439.16|0
1650370860000|2022-04-19 12:21:00|441.56|439.16|441.36|438.96|441.56|439.16|441.36|438.96|0
1650370870000|2022-04-19 12:21:10|440.95|438.55|440.75|438.35|441.15|438.75|440.75|438.35|0
1650370900000|2022-04-19 12:21:40|440.95|438.55|440.74|438.34|440.95|438.55|440.74|438.34|0
1650370910000|2022-04-19 12:21:50|440.95|438.55|440.95|438.55|440.95|438.55|440.95|438.55|0
1650370930000|2022-04-19 12:22:10|441.15|438.75|440.74|438.34|441.15|438.75|440.74|438.34|0
1650370940000|2022-04-19 12:22:20|439.72|437.32|439.52|437.12|439.93|437.53|439.52|437.12|0
1650370950000|2022-04-19 12:22:30|439.61|437.21|439.52|437.12|439.61|437.21|439.52|437.12|0
1650370960000|2022-04-19 12:22:40|439.61|437.21|439.52|437.12|439.61|437.21|439.52|437.12|0
1650370970000|2022-04-19 12:22:50|439.31|436.91|439.11|436.71|439.52|437.12|439.11|436.71|0
1650370980000|2022-04-19 12:23:00|438.9|436.5|438.9|436.5|438.9|436.5|438.9|436.5|0
1650370990000|2022-04-19 12:23:10|439.11|436.71|439.31|436.91|439.31|436.91|438.9|436.5|0
1650371000000|2022-04-19 12:23:20|439.52|437.12|439.41|437.01|439.52|437.12|439.41|437.01|0
1650371010000|2022-04-19 12:23:30|439.31|436.91|439.11|436.71|439.52|437.12|438.9|436.5|0
1650371020000|2022-04-19 12:23:40|439.31|436.91|439.52|437.12|439.52|437.12|439.31|436.91|0
1650371030000|2022-04-19 12:23:50|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1650371040000|2022-04-19 12:24:00|439.52|437.12|439.72|437.32|439.72|437.32|439.52|437.12|0
1650371050000|2022-04-19 12:24:10|439.52|437.12|439.31|436.91|439.52|437.12|439.31|436.91|0
1650371060000|2022-04-19 12:24:20|439.52|437.12|439.61|437.21|439.72|437.32|439.52|437.12|0
1650371070000|2022-04-19 12:24:30|439.72|437.32|439.52|437.12|439.72|437.32|439.52|437.12|0
1650371080000|2022-04-19 12:24:40|439.72|437.32|439.41|437.01|439.72|437.32|439.31|436.91|0
1650371090000|2022-04-19 12:24:50|439.31|436.91|439.51|437.11|439.52|437.12|439.31|436.91|0
1650371100000|2022-04-19 12:25:00|439.31|436.91|439.51|437.11|439.51|437.11|439.31|436.91|0
1650371110000|2022-04-19 12:25:10|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1650371170000|2022-04-19 12:26:10|439.61|437.21|439.31|436.91|439.61|437.21|439.31|436.91|0
1650371180000|2022-04-19 12:26:20|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1650371190000|2022-04-19 12:26:30|438.7|436.3|438.9|436.5|438.9|436.5|438.7|436.3|0
1650371200000|2022-04-19 12:26:40|438.7|436.3|438.7|436.3|438.7|436.3|438.49|436.09|0
1650371210000|2022-04-19 12:26:50|439.1|436.7|439.31|436.91|439.31|436.91|439.1|436.7|0
1650371220000|2022-04-19 12:27:00|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1650371230000|2022-04-19 12:27:10|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1650371240000|2022-04-19 12:27:20|439.82|437.42|439.72|437.32|439.82|437.42|439.72|437.32|0
1650371250000|2022-04-19 12:27:30|439.51|437.11|439.51|437.11|439.51|437.11|439.51|437.11|0
1650371260000|2022-04-19 12:27:40|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1650371270000|2022-04-19 12:27:50|439.51|437.11|439.51|437.11|439.51|437.11|439.51|437.11|0
1650371280000|2022-04-19 12:28:00|439.31|436.91|439.51|437.11|439.51|437.11|439.31|436.91|0
1650371290000|2022-04-19 12:28:10|439.61|437.21|439.72|437.32|439.72|437.32|439.61|437.21|0
1650371300000|2022-04-19 12:28:20|439.82|437.42|439.72|437.32|439.82|437.42|439.72|437.32|0
1650371310000|2022-04-19 12:28:30|439.82|437.42|439.81|437.41|439.82|437.42|439.81|437.41|0
1650371320000|2022-04-19 12:28:40|439.72|437.32|439.72|437.32|439.81|437.41|439.72|437.32|0
1650371330000|2022-04-19 12:28:50|439.81|437.41|439.72|437.32|439.81|437.41|439.72|437.32|0
1650371340000|2022-04-19 12:29:00|439.81|437.41|439.81|437.41|439.81|437.41|439.81|437.41|0
1650371350000|2022-04-19 12:29:10|439.72|437.32|439.81|437.41|439.81|437.41|439.72|437.32|0
1650371360000|2022-04-19 12:29:20|440.02|437.62|440.33|437.93|440.33|437.93|440.02|437.62|0
1650371370000|2022-04-19 12:29:30|440.22|437.82|440.13|437.73|440.22|437.82|440.13|437.73|0
1650371380000|2022-04-19 12:29:40|440.22|437.82|439.92|437.52|440.33|437.93|439.92|437.52|0
1650371390000|2022-04-19 12:29:50|440.13|437.73|440.33|437.93|440.33|437.93|440.13|437.73|0
1650371410000|2022-04-19 12:30:10|440.12|437.72|440.12|437.72|440.12|437.72|440.12|437.72|0
1650371420000|2022-04-19 12:30:20|440.33|437.93|440.33|437.93|440.33|437.93|440.33|437.93|0
1650371430000|2022-04-19 12:30:30|440.53|438.13|440.33|437.93|440.53|438.13|440.33|437.93|0
1650371440000|2022-04-19 12:30:40|439.92|437.52|440.53|438.13|440.53|438.13|439.92|437.52|0
1650371460000|2022-04-19 12:31:00|440.63|438.23|441.35|438.95|441.35|438.95|440.63|438.23|0
1650371470000|2022-04-19 12:31:10|441.56|439.16|441.66|439.26|441.76|439.36|441.56|439.16|0
1650371480000|2022-04-19 12:31:20|441.56|439.16|441.76|439.36|441.76|439.36|441.35|438.95|0
1650371490000|2022-04-19 12:31:30|442.17|439.77|442.38|439.98|442.38|439.98|442.17|439.77|0
1650371500000|2022-04-19 12:31:40|442.27|439.87|442.17|439.77|442.27|439.87|442.17|439.77|0
1650371510000|2022-04-19 12:31:50|442.38|439.98|441.97|439.57|442.47|440.07|441.97|439.57|0
1650371520000|2022-04-19 12:32:00|441.76|439.36|441.76|439.36|441.76|439.36|441.56|439.16|0
1650371530000|2022-04-19 12:32:10|441.56|439.16|441.97|439.57|441.97|439.57|441.35|438.95|0
1650371540000|2022-04-19 12:32:20|442.06|439.66|442.38|439.98|442.58|440.18|442.06|439.66|0
1650371550000|2022-04-19 12:32:30|441.97|439.57|441.97|439.57|441.97|439.57|441.97|439.57|0
1650371560000|2022-04-19 12:32:40|441.76|439.36|441.56|439.16|441.76|439.36|441.56|439.16|0
1650371570000|2022-04-19 12:32:50|441.45|439.05|441.15|438.75|441.56|439.16|441.15|438.75|0
1650371580000|2022-04-19 12:33:00|441.24|438.84|441.35|438.95|441.35|438.95|441.15|438.75|0
1650371590000|2022-04-19 12:33:10|441.24|438.84|440.94|438.54|441.24|438.84|440.94|438.54|0
1650371600000|2022-04-19 12:33:20|441.35|438.95|441.56|439.16|441.76|439.36|441.35|438.95|0
1650371610000|2022-04-19 12:33:30|441.35|438.95|441.35|438.95|441.35|438.95|441.35|438.95|0
1650371620000|2022-04-19 12:33:40|441.15|438.75|441.35|438.95|441.35|438.95|441.15|438.75|0
1650371630000|2022-04-19 12:33:50|441.76|439.36|441.76|439.36|441.76|439.36|441.65|439.25|0
1650371650000|2022-04-19 12:34:10|441.86|439.46|441.96|439.56|441.96|439.56|441.76|439.36|0
1650371660000|2022-04-19 12:34:20|441.76|439.36|441.76|439.36|441.96|439.56|441.76|439.36|0
1650371670000|2022-04-19 12:34:30|441.55|439.15|441.76|439.36|441.76|439.36|441.55|439.15|0
1650371680000|2022-04-19 12:34:40|441.96|439.56|442.17|439.77|442.17|439.77|441.96|439.56|0
1650371690000|2022-04-19 12:34:50|441.96|439.56|441.96|439.56|441.96|439.56|441.96|439.56|0
1650371700000|2022-04-19 12:35:00|442.17|439.77|441.96|439.56|442.17|439.77|441.96|439.56|0
1650371710000|2022-04-19 12:35:10|441.86|439.46|442.37|439.97|442.37|439.97|441.86|439.46|0
1650371720000|2022-04-19 12:35:20|442.17|439.77|442.06|439.66|442.17|439.77|441.96|439.56|0
1650371730000|2022-04-19 12:35:30|442.37|439.97|442.58|440.18|442.58|440.18|442.37|439.97|0
1650371740000|2022-04-19 12:35:40|442.37|439.97|442.37|439.97|442.37|439.97|442.37|439.97|0
1650371750000|2022-04-19 12:35:50|442.58|440.18|442.58|440.18|442.58|440.18|442.58|440.18|0
1650371760000|2022-04-19 12:36:00|442.47|440.07|442.37|439.97|442.47|440.07|442.37|439.97|0
1650371770000|2022-04-19 12:36:10|442.17|439.77|441.35|438.95|442.17|439.77|441.35|438.95|0
1650371780000|2022-04-19 12:36:20|441.14|438.74|440.94|438.54|441.14|438.74|440.73|438.33|0
1650371790000|2022-04-19 12:36:30|440.73|438.33|440.73|438.33|440.73|438.33|440.73|438.33|0
1650371800000|2022-04-19 12:36:40|440.53|438.13|440.32|437.92|440.73|438.33|439.92|437.52|0
1650371810000|2022-04-19 12:36:50|439.92|437.52|439.92|437.52|439.92|437.52|439.92|437.52|0
1650371820000|2022-04-19 12:37:00|440.12|437.72|439.3|436.9|440.12|437.72|439.1|436.7|0
1650371830000|2022-04-19 12:37:10|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1650371840000|2022-04-19 12:37:20|439.2|436.8|438.69|436.29|439.2|436.8|438.69|436.29|0
1650371850000|2022-04-19 12:37:30|438.28|435.88|438.48|436.08|438.48|436.08|438.28|435.88|0
1650371860000|2022-04-19 12:37:40|438.69|436.29|438.48|436.08|438.69|436.29|438.28|435.88|0
1650371870000|2022-04-19 12:37:50|438.58|436.18|438.48|436.08|438.58|436.18|438.48|436.08|0
1650371880000|2022-04-19 12:38:00|438.28|435.88|438.69|436.29|438.69|436.29|438.28|435.88|0
1650371890000|2022-04-19 12:38:10|438.48|436.08|438.89|436.49|438.89|436.49|438.48|436.08|0
1650371900000|2022-04-19 12:38:20|438.69|436.29|438.89|436.49|438.89|436.49|438.69|436.29|0
1650371910000|2022-04-19 12:38:30|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1650371920000|2022-04-19 12:38:40|438.89|436.49|439.1|436.7|439.1|436.7|438.89|436.49|0
1650371930000|2022-04-19 12:38:50|439.3|436.9|439.1|436.7|439.3|436.9|439.1|436.7|0
1650371940000|2022-04-19 12:39:00|439.3|436.9|439.1|436.7|439.3|436.9|439.1|436.7|0
1650371950000|2022-04-19 12:39:10|439.3|436.9|439.3|436.9|439.3|436.9|439.3|436.9|0
1650371960000|2022-04-19 12:39:20|439.5|437.1|439.5|437.1|439.71|437.31|439.5|437.1|0
1650371970000|2022-04-19 12:39:30|439.4|437|439.5|437.1|439.5|437.1|439.4|437|0
1650371980000|2022-04-19 12:39:40|439.71|437.31|439.5|437.1|439.71|437.31|439.5|437.1|0
1650372000000|2022-04-19 12:40:00|439.3|436.9|438.69|436.29|439.3|436.9|438.69|436.29|0
1650372010000|2022-04-19 12:40:10|438.48|436.08|438.28|435.88|438.48|436.08|438.28|435.88|0
1650372020000|2022-04-19 12:40:20|438.48|436.08|438.48|436.08|438.48|436.08|438.28|435.88|0
1650372030000|2022-04-19 12:40:30|438.69|436.29|438.48|436.08|438.69|436.29|438.48|436.08|0
1650372040000|2022-04-19 12:40:40|438.58|436.18|438.69|436.29|438.69|436.29|438.48|436.08|0
1650372050000|2022-04-19 12:40:50|438.89|436.49|438.89|436.49|438.89|436.49|438.89|436.49|0
1650372060000|2022-04-19 12:41:00|438.69|436.29|438.48|436.08|438.69|436.29|438.48|436.08|0
1650372070000|2022-04-19 12:41:10|438.69|436.29|438.48|436.08|438.69|436.29|438.48|436.08|0
1650372080000|2022-04-19 12:41:20|438.58|436.18|438.89|436.49|438.89|436.49|438.58|436.18|0
1650372090000|2022-04-19 12:41:30|439.09|436.69|439.71|437.31|439.71|437.31|439.09|436.69|0
1650372100000|2022-04-19 12:41:40|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1650372110000|2022-04-19 12:41:50|439.71|437.31|439.71|437.31|439.71|437.31|439.71|437.31|0
1650372120000|2022-04-19 12:42:00|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1650372130000|2022-04-19 12:42:10|440.12|437.72|439.71|437.31|440.12|437.72|439.71|437.31|0
1650372140000|2022-04-19 12:42:20|439.5|437.1|439.71|437.31|439.71|437.31|439.5|437.1|0
1650372150000|2022-04-19 12:42:30|439.91|437.51|439.71|437.31|439.91|437.51|439.71|437.31|0
1650372160000|2022-04-19 12:42:40|439.91|437.51|439.5|437.1|439.91|437.51|439.5|437.1|0
1650372170000|2022-04-19 12:42:50|439.71|437.31|439.71|437.31|439.71|437.31|439.71|437.31|0
1650372180000|2022-04-19 12:43:00|439.5|437.1|438.89|436.49|439.71|437.31|438.89|436.49|0
1650372190000|2022-04-19 12:43:10|438.68|436.28|438.68|436.28|438.89|436.49|438.48|436.08|0
1650372200000|2022-04-19 12:43:20|439.09|436.69|439.09|436.69|439.09|436.69|439.09|436.69|0
1650372210000|2022-04-19 12:43:30|439.19|436.79|439.09|436.69|439.3|436.9|439.09|436.69|0
1650372220000|2022-04-19 12:43:40|439.19|436.79|439.09|436.69|439.19|436.79|439.09|436.69|0
1650372230000|2022-04-19 12:43:50|438.89|436.49|439.3|436.9|439.3|436.9|438.89|436.49|0
1650372240000|2022-04-19 12:44:00|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1650372250000|2022-04-19 12:44:10|439.6|437.2|439.3|436.9|439.71|437.31|439.3|436.9|0
1650372260000|2022-04-19 12:44:20|439.09|436.69|439.3|436.9|439.3|436.9|439.09|436.69|0
1650372270000|2022-04-19 12:44:30|439.09|436.69|438.89|436.49|439.09|436.69|438.89|436.49|0
1650372280000|2022-04-19 12:44:40|438.99|436.59|438.89|436.49|438.99|436.59|438.68|436.28|0
1650372290000|2022-04-19 12:44:50|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1650372300000|2022-04-19 12:45:00|438.27|435.87|438.89|436.49|438.89|436.49|438.27|435.87|0
1650372310000|2022-04-19 12:45:10|438.68|436.28|438.68|436.28|438.89|436.49|438.68|436.28|0
1650372320000|2022-04-19 12:45:20|438.27|435.87|438.48|436.08|438.68|436.28|438.27|435.87|0
1650372330000|2022-04-19 12:45:30|438.27|435.87|437.66|435.26|438.27|435.87|437.66|435.26|0
1650372340000|2022-04-19 12:45:40|437.86|435.46|437.86|435.46|438.07|435.67|437.86|435.46|0
1650372350000|2022-04-19 12:45:50|437.66|435.26|436.84|434.44|437.66|435.26|436.84|434.44|0
1650372360000|2022-04-19 12:46:00|436.64|434.24|436.84|434.44|437.05|434.65|436.64|434.24|0
1650372370000|2022-04-19 12:46:10|436.64|434.24|437.25|434.85|437.25|434.85|436.64|434.24|0
1650372380000|2022-04-19 12:46:20|437.05|434.65|436.84|434.44|437.05|434.65|436.84|434.44|0
1650372390000|2022-04-19 12:46:30|436.64|434.24|437.25|434.85|437.25|434.85|436.64|434.24|0
1650372400000|2022-04-19 12:46:40|437.05|434.65|437.25|434.85|437.46|435.06|437.05|434.65|0
1650372410000|2022-04-19 12:46:50|437.46|435.06|437.14|434.74|437.46|435.06|437.14|434.74|0
1650372420000|2022-04-19 12:47:00|436.94|434.54|437.46|435.06|437.46|435.06|436.94|434.54|0
1650372430000|2022-04-19 12:47:10|437.25|434.85|436.84|434.44|437.25|434.85|436.64|434.24|0
1650372440000|2022-04-19 12:47:20|437.05|434.65|437.25|434.85|437.25|434.85|437.05|434.65|0
1650372450000|2022-04-19 12:47:30|436.84|434.44|436.64|434.24|436.84|434.44|436.64|434.24|0
1650372460000|2022-04-19 12:47:40|436.84|434.44|436.64|434.24|436.84|434.44|436.64|434.24|0
1650372470000|2022-04-19 12:47:50|436.84|434.44|436.84|434.44|437.05|434.65|436.84|434.44|0
1650372480000|2022-04-19 12:48:00|437.05|434.65|436.64|434.24|437.05|434.65|436.64|434.24|0
1650372490000|2022-04-19 12:48:10|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1650372500000|2022-04-19 12:48:20|436.03|433.63|436.03|433.63|436.23|433.83|436.03|433.63|0
1650372510000|2022-04-19 12:48:30|436.23|433.83|436.03|433.63|436.23|433.83|436.03|433.63|0
1650372520000|2022-04-19 12:48:40|436.23|433.83|436.03|433.63|436.43|434.03|436.03|433.63|0
1650372530000|2022-04-19 12:48:50|436.23|433.83|435.82|433.42|436.23|433.83|435.82|433.42|0
1650372540000|2022-04-19 12:49:00|436.03|433.63|436.43|434.03|436.43|434.03|436.03|433.63|0
1650372550000|2022-04-19 12:49:10|436.23|433.83|436.43|434.03|436.43|434.03|436.23|433.83|0
1650372560000|2022-04-19 12:49:20|436.64|434.24|436.43|434.03|436.64|434.24|436.43|434.03|0
1650372580000|2022-04-19 12:49:40|436.02|433.62|436.02|433.62|436.02|433.62|436.02|433.62|0
1650372590000|2022-04-19 12:49:50|435.82|433.42|435.82|433.42|435.82|433.42|435.82|433.42|0
1650372600000|2022-04-19 12:50:00|436.02|433.62|435.82|433.42|436.02|433.62|435.82|433.42|0
1650372610000|2022-04-19 12:50:10|436.02|433.62|436.02|433.62|436.02|433.62|435.82|433.42|0
1650372620000|2022-04-19 12:50:20|435.82|433.42|436.02|433.62|436.02|433.62|435.82|433.42|0
1650372630000|2022-04-19 12:50:30|436.23|433.83|436.43|434.03|436.64|434.24|436.23|433.83|0
1650372640000|2022-04-19 12:50:40|436.64|434.24|436.64|434.24|436.64|434.24|436.64|434.24|0
1650372650000|2022-04-19 12:50:50|436.84|434.44|436.84|434.44|436.84|434.44|436.64|434.24|0
1650372660000|2022-04-19 12:51:00|436.64|434.24|436.64|434.24|436.84|434.44|436.64|434.24|0
1650372670000|2022-04-19 12:51:10|436.23|433.83|436.43|434.03|436.43|434.03|436.23|433.83|0
1650372680000|2022-04-19 12:51:20|436.33|433.93|435.82|433.42|436.33|433.93|435.82|433.42|0
1650372690000|2022-04-19 12:51:30|436.02|433.62|436.02|433.62|436.02|433.62|436.02|433.62|0
1650372710000|2022-04-19 12:51:50|436.12|433.72|436.64|434.24|436.64|434.24|436.12|433.72|0
1650372720000|2022-04-19 12:52:00|436.84|434.44|436.84|434.44|436.84|434.44|436.64|434.24|0
1650372730000|2022-04-19 12:52:10|436.64|434.24|436.84|434.44|436.84|434.44|436.64|434.24|0
1650372740000|2022-04-19 12:52:20|436.63|434.23|436.23|433.83|436.63|434.23|436.23|433.83|0
1650372750000|2022-04-19 12:52:30|436.02|433.62|435.82|433.42|436.02|433.62|435.82|433.42|0
1650372760000|2022-04-19 12:52:40|436.23|433.83|436.23|433.83|436.23|433.83|436.12|433.72|0
1650372770000|2022-04-19 12:52:50|436.02|433.62|436.02|433.62|436.23|433.83|436.02|433.62|0
1650372780000|2022-04-19 12:53:00|436.23|433.83|436.43|434.03|436.43|434.03|436.23|433.83|0
1650372790000|2022-04-19 12:53:10|436.63|434.23|436.43|434.03|436.63|434.23|436.43|434.03|0
1650372810000|2022-04-19 12:53:30|436.63|434.23|436.84|434.44|436.84|434.44|436.63|434.23|0
1650372820000|2022-04-19 12:53:40|436.63|434.23|436.23|433.83|436.63|434.23|436.23|433.83|0
1650372830000|2022-04-19 12:53:50|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1650372840000|2022-04-19 12:54:00|436.23|433.83|436.32|433.92|436.32|433.92|436.23|433.83|0
1650372850000|2022-04-19 12:54:10|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1650372860000|2022-04-19 12:54:20|436.43|434.03|436.43|434.03|436.43|434.03|436.23|433.83|0
1650372870000|2022-04-19 12:54:30|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1650372880000|2022-04-19 12:54:40|436.63|434.23|436.43|434.03|436.63|434.23|436.43|434.03|0
1650372900000|2022-04-19 12:55:00|436.22|433.82|436.63|434.23|436.63|434.23|436.22|433.82|0
1650372910000|2022-04-19 12:55:10|436.43|434.03|436.22|433.82|436.43|434.03|436.22|433.82|0
1650372930000|2022-04-19 12:55:30|436.02|433.62|436.02|433.62|436.02|433.62|435.82|433.42|0
1650372940000|2022-04-19 12:55:40|435.82|433.42|436.02|433.62|436.02|433.62|435.82|433.42|0
1650372950000|2022-04-19 12:55:50|436.22|433.82|436.63|434.23|436.63|434.23|436.22|433.82|0
1650372960000|2022-04-19 12:56:00|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1650372970000|2022-04-19 12:56:10|436.22|433.82|435.82|433.42|436.22|433.82|435.82|433.42|0
1650372980000|2022-04-19 12:56:20|436.02|433.62|435.82|433.42|436.02|433.62|435.82|433.42|0
1650372990000|2022-04-19 12:56:30|436.02|433.62|436.02|433.62|436.02|433.62|436.02|433.62|0
1650373000000|2022-04-19 12:56:40|435.82|433.42|436.22|433.82|436.22|433.82|435.82|433.42|0
1650373010000|2022-04-19 12:56:50|436.02|433.62|436.02|433.62|436.02|433.62|436.02|433.62|0
1650373020000|2022-04-19 12:57:00|435.82|433.42|435.82|433.42|436.02|433.62|435.82|433.42|0
1650373030000|2022-04-19 12:57:10|436.02|433.62|436.02|433.62|436.02|433.62|436.02|433.62|0
1650373040000|2022-04-19 12:57:20|436.22|433.82|436.22|433.82|436.22|433.82|436.22|433.82|0
1650373050000|2022-04-19 12:57:30|436.02|433.62|436.02|433.62|436.22|433.82|436.02|433.62|0
1650373060000|2022-04-19 12:57:40|435.82|433.42|435.81|433.41|435.82|433.42|435.81|433.41|0
1650373070000|2022-04-19 12:57:50|436.02|433.62|436.02|433.62|436.02|433.62|435.81|433.41|0
1650373080000|2022-04-19 12:58:00|435.81|433.41|435.81|433.41|435.81|433.41|435.81|433.41|0
1650373090000|2022-04-19 12:58:10|436.02|433.62|436.52|434.12|436.52|434.12|436.02|433.62|0
1650373100000|2022-04-19 12:58:20|436.63|434.23|436.63|434.23|436.63|434.23|436.43|434.03|0
1650373120000|2022-04-19 12:58:40|436.22|433.82|436.22|433.82|436.22|433.82|436.22|433.82|0
1650373130000|2022-04-19 12:58:50|436.02|433.62|436.22|433.82|436.22|433.82|436.02|433.62|0
1650373140000|2022-04-19 12:59:00|436.43|434.03|436.43|434.03|436.43|434.03|436.43|434.03|0
1650373150000|2022-04-19 12:59:10|436.63|434.23|436.43|434.03|436.63|434.23|436.43|434.03|0
1650373170000|2022-04-19 12:59:30|436.63|434.23|436.63|434.23|436.63|434.23|436.63|434.23|0
1650373180000|2022-04-19 12:59:40|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1650373190000|2022-04-19 12:59:50|437.04|434.64|437.04|434.64|437.04|434.64|437.04|434.64|0
1650373200000|2022-04-19 13:00:00|436.83|434.43|437.04|434.64|437.04|434.64|436.83|434.43|0
1650373220000|2022-04-19 13:00:20|437.24|434.84|437.24|434.84|437.45|435.05|437.24|434.84|0
1650373230000|2022-04-19 13:00:30|437.04|434.64|437.24|434.84|437.24|434.84|437.04|434.64|0
1650373240000|2022-04-19 13:00:40|437.45|435.05|437.44|435.04|437.45|435.05|437.44|435.04|0
1650373250000|2022-04-19 13:00:50|437.65|435.25|438.06|435.66|438.06|435.66|437.65|435.25|0
1650373260000|2022-04-19 13:01:00|438.26|435.86|438.47|436.07|438.47|436.07|438.26|435.86|0
1650373270000|2022-04-19 13:01:10|438.26|435.86|438.26|435.86|438.26|435.86|438.26|435.86|0
1650373280000|2022-04-19 13:01:20|438.06|435.66|438.26|435.86|438.26|435.86|438.06|435.66|0
1650373290000|2022-04-19 13:01:30|438.06|435.66|438.06|435.66|438.06|435.66|438.06|435.66|0
1650373300000|2022-04-19 13:01:40|438.16|435.76|438.06|435.66|438.16|435.76|438.06|435.66|0
1650373310000|2022-04-19 13:01:50|437.65|435.25|437.85|435.45|437.85|435.45|437.65|435.25|0
1650373320000|2022-04-19 13:02:00|437.65|435.25|437.24|434.84|437.65|435.25|437.24|434.84|0
1650373330000|2022-04-19 13:02:10|437.44|435.04|436.83|434.43|437.44|435.04|436.83|434.43|0
1650373350000|2022-04-19 13:02:30|437.04|434.64|437.04|434.64|437.04|434.64|437.04|434.64|0
1650373360000|2022-04-19 13:02:40|437.24|434.84|437.24|434.84|437.44|435.04|437.24|434.84|0
1650373370000|2022-04-19 13:02:50|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1650373380000|2022-04-19 13:03:00|437.85|435.45|437.65|435.25|437.85|435.45|437.65|435.25|0
1650373390000|2022-04-19 13:03:10|437.85|435.45|437.85|435.45|437.85|435.45|437.65|435.25|0
1650373400000|2022-04-19 13:03:20|438.46|436.06|438.67|436.27|438.67|436.27|438.46|436.06|0
1650373410000|2022-04-19 13:03:30|438.46|436.06|438.06|435.66|438.46|436.06|438.06|435.66|0
1650373420000|2022-04-19 13:03:40|437.95|435.55|437.85|435.45|438.06|435.66|437.85|435.45|0
1650373430000|2022-04-19 13:03:50|438.06|435.66|438.06|435.66|438.26|435.86|438.06|435.66|0
1650373440000|2022-04-19 13:04:00|437.44|435.04|437.65|435.25|437.65|435.25|437.44|435.04|0
1650373450000|2022-04-19 13:04:10|437.44|435.04|437.24|434.84|437.44|435.04|437.24|434.84|0
1650373460000|2022-04-19 13:04:20|437.44|435.04|437.24|434.84|437.44|435.04|437.24|434.84|0
1650373470000|2022-04-19 13:04:30|436.83|434.43|436.63|434.23|436.83|434.43|436.63|434.23|0
1650373480000|2022-04-19 13:04:40|436.42|434.02|436.42|434.02|436.63|434.23|436.42|434.02|0
1650373490000|2022-04-19 13:04:50|436.01|433.61|436.42|434.02|436.42|434.02|436.01|433.61|0
1650373500000|2022-04-19 13:05:00|436.22|433.82|434.99|432.59|436.22|433.82|434.99|432.59|0
1650373510000|2022-04-19 13:05:10|434.79|432.39|435.2|432.8|435.2|432.8|434.79|432.39|0
1650373520000|2022-04-19 13:05:20|435.4|433|434.59|432.19|435.4|433|434.59|432.19|0
1650373540000|2022-04-19 13:05:40|434.38|431.98|433.57|431.17|434.38|431.98|433.57|431.17|0
1650373550000|2022-04-19 13:05:50|433.26|430.86|433.36|430.96|433.36|430.96|433.26|430.86|0
1650373560000|2022-04-19 13:06:00|433.16|430.76|433.16|430.76|433.16|430.76|432.96|430.56|0
1650373570000|2022-04-19 13:06:10|433.36|430.96|433.16|430.76|433.36|430.96|433.16|430.76|0
1650373580000|2022-04-19 13:06:20|432.96|430.56|432.35|429.95|432.96|430.56|432.35|429.95|0
1650373590000|2022-04-19 13:06:30|432.55|430.15|433.16|430.76|433.16|430.76|432.55|430.15|0
1650373600000|2022-04-19 13:06:40|432.96|430.56|432.35|429.95|432.96|430.56|432.35|429.95|0
1650373610000|2022-04-19 13:06:50|432.14|429.74|431.74|429.34|432.14|429.74|431.53|429.13|0
1650373620000|2022-04-19 13:07:00|432.14|429.74|431.13|428.73|432.14|429.74|431.13|428.73|0
1650373630000|2022-04-19 13:07:10|431.33|428.93|430.92|428.52|431.33|428.93|430.92|428.52|0
1650373640000|2022-04-19 13:07:20|430.72|428.32|430.92|428.52|430.92|428.52|430.52|428.12|0
1650373650000|2022-04-19 13:07:30|430.32|427.92|430.32|427.92|430.52|428.12|430.32|427.92|0
1650373660000|2022-04-19 13:07:40|430.41|428.01|431.13|428.73|431.33|428.93|430.41|428.01|0
1650373670000|2022-04-19 13:07:50|431.53|429.13|431.33|428.93|431.53|429.13|431.33|428.93|0
1650373680000|2022-04-19 13:08:00|431.53|429.13|431.33|428.93|431.53|429.13|431.33|428.93|0
1650373690000|2022-04-19 13:08:10|431.53|429.13|432.14|429.74|432.14|429.74|431.53|429.13|0
1650373700000|2022-04-19 13:08:20|431.94|429.54|431.94|429.54|432.14|429.74|431.94|429.54|0
1650373710000|2022-04-19 13:08:30|431.74|429.34|431.53|429.13|431.74|429.34|431.53|429.13|0
1650373720000|2022-04-19 13:08:40|431.94|429.54|431.94|429.54|431.94|429.54|431.83|429.43|0
1650373730000|2022-04-19 13:08:50|432.14|429.74|432.14|429.74|432.14|429.74|432.14|429.74|0
1650373740000|2022-04-19 13:09:00|432.35|429.95|432.35|429.95|432.35|429.95|432.14|429.74|0
1650373750000|2022-04-19 13:09:10|432.55|430.15|432.35|429.95|432.55|430.15|432.35|429.95|0
1650373760000|2022-04-19 13:09:20|432.55|430.15|432.75|430.35|432.75|430.35|432.55|430.15|0
1650373770000|2022-04-19 13:09:30|432.96|430.56|433.16|430.76|433.16|430.76|432.96|430.56|0
1650373780000|2022-04-19 13:09:40|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1650373790000|2022-04-19 13:09:50|433.77|431.37|433.97|431.57|433.97|431.57|433.77|431.37|0
1650373800000|2022-04-19 13:10:00|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1650373810000|2022-04-19 13:10:10|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1650373820000|2022-04-19 13:10:20|434.18|431.78|434.18|431.78|434.18|431.78|434.18|431.78|0
1650373840000|2022-04-19 13:10:40|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1650373850000|2022-04-19 13:10:50|434.58|432.18|434.38|431.98|434.58|432.18|434.38|431.98|0
1650373860000|2022-04-19 13:11:00|434.58|432.18|434.79|432.39|434.79|432.39|434.38|431.98|0
1650373870000|2022-04-19 13:11:10|434.99|432.59|434.99|432.59|434.99|432.59|434.99|432.59|0
1650373880000|2022-04-19 13:11:20|434.79|432.39|434.99|432.59|434.99|432.59|434.79|432.39|0
1650373890000|2022-04-19 13:11:30|434.79|432.39|434.58|432.18|434.79|432.39|434.58|432.18|0
1650373900000|2022-04-19 13:11:40|434.79|432.39|435.19|432.79|435.19|432.79|434.79|432.39|0
1650373910000|2022-04-19 13:11:50|434.99|432.59|434.99|432.59|434.99|432.59|434.99|432.59|0
1650373920000|2022-04-19 13:12:00|434.79|432.39|434.38|431.98|434.79|432.39|434.38|431.98|0
1650373930000|2022-04-19 13:12:10|434.17|431.77|434.17|431.77|434.38|431.98|434.17|431.77|0
1650373940000|2022-04-19 13:12:20|433.97|431.57|433.77|431.37|433.97|431.57|433.77|431.37|0
1650373950000|2022-04-19 13:12:30|433.97|431.57|433.97|431.57|433.97|431.57|433.77|431.37|0
1650373960000|2022-04-19 13:12:40|433.77|431.37|433.56|431.16|433.77|431.37|433.56|431.16|0
1650373970000|2022-04-19 13:12:50|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1650373980000|2022-04-19 13:13:00|433.97|431.57|433.97|431.57|433.97|431.57|433.97|431.57|0
1650373990000|2022-04-19 13:13:10|434.17|431.77|432.95|430.55|434.17|431.77|432.95|430.55|0
1650374000000|2022-04-19 13:13:20|433.16|430.76|433.56|431.16|433.56|431.16|433.16|430.76|0
1650374010000|2022-04-19 13:13:30|433.77|431.37|433.56|431.16|433.77|431.37|433.56|431.16|0
1650374020000|2022-04-19 13:13:40|433.77|431.37|433.86|431.46|433.97|431.57|433.77|431.37|0
1650374030000|2022-04-19 13:13:50|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1650374040000|2022-04-19 13:14:00|434.17|431.77|434.17|431.77|434.17|431.77|434.17|431.77|0
1650374050000|2022-04-19 13:14:10|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1650374060000|2022-04-19 13:14:20|434.58|432.18|434.58|432.18|434.58|432.18|434.58|432.18|0
1650374070000|2022-04-19 13:14:30|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1650374080000|2022-04-19 13:14:40|434.58|432.18|434.38|431.98|434.58|432.18|434.38|431.98|0
1650374090000|2022-04-19 13:14:50|434.58|432.18|434.58|432.18|434.58|432.18|434.58|432.18|0
1650374110000|2022-04-19 13:15:10|434.78|432.38|434.58|432.18|434.78|432.38|434.58|432.18|0
1650374120000|2022-04-19 13:15:20|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1650374130000|2022-04-19 13:15:30|434.58|432.18|434.58|432.18|434.58|432.18|434.58|432.18|0
1650374140000|2022-04-19 13:15:40|434.99|432.59|434.99|432.59|434.99|432.59|434.99|432.59|0
1650374150000|2022-04-19 13:15:50|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1650374160000|2022-04-19 13:16:00|435.19|432.79|435.39|432.99|435.39|432.99|434.99|432.59|0
1650374170000|2022-04-19 13:16:10|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1650374180000|2022-04-19 13:16:20|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1650374190000|2022-04-19 13:16:30|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1650374200000|2022-04-19 13:16:40|435.08|432.68|435.19|432.79|435.19|432.79|435.08|432.68|0
1650374220000|2022-04-19 13:17:00|435.39|432.99|435.19|432.79|435.39|432.99|434.99|432.59|0
1650374230000|2022-04-19 13:17:10|435.8|433.4|435.6|433.2|435.8|433.4|435.6|433.2|0
1650374240000|2022-04-19 13:17:20|435.8|433.4|435.6|433.2|435.8|433.4|435.6|433.2|0
1650374250000|2022-04-19 13:17:30|435.39|432.99|435.39|432.99|435.39|432.99|435.19|432.79|0
1650374260000|2022-04-19 13:17:40|435.6|433.2|435.6|433.2|435.6|433.2|435.6|433.2|0
1650374270000|2022-04-19 13:17:50|435.39|432.99|435.39|432.99|435.49|433.09|435.39|432.99|0
1650374280000|2022-04-19 13:18:00|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1650374300000|2022-04-19 13:18:20|434.98|432.58|434.78|432.38|434.98|432.58|434.78|432.38|0
1650374310000|2022-04-19 13:18:30|434.98|432.58|434.78|432.38|434.98|432.58|434.78|432.38|0
1650374330000|2022-04-19 13:18:50|434.58|432.18|434.58|432.18|434.58|432.18|434.58|432.18|0
1650374340000|2022-04-19 13:19:00|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1650374350000|2022-04-19 13:19:10|434.98|432.58|435.19|432.79|435.19|432.79|434.98|432.58|0
1650374360000|2022-04-19 13:19:20|435.39|432.99|435.39|432.99|435.39|432.99|435.39|432.99|0
1650374380000|2022-04-19 13:19:40|435.19|432.79|434.98|432.58|435.19|432.79|434.98|432.58|0
1650374390000|2022-04-19 13:19:50|434.78|432.38|434.37|431.97|434.78|432.38|434.37|431.97|0
1650374400000|2022-04-19 13:20:00|434.17|431.77|434.17|431.77|434.17|431.77|434.17|431.77|0
1650374410000|2022-04-19 13:20:10|433.96|431.56|433.35|430.95|433.96|431.56|433.35|430.95|0
1650374420000|2022-04-19 13:20:20|433.56|431.16|433.56|431.16|433.76|431.36|433.56|431.16|0
1650374430000|2022-04-19 13:20:30|433.76|431.36|433.96|431.56|433.96|431.56|433.76|431.36|0
1650374440000|2022-04-19 13:20:40|434.17|431.77|434.78|432.38|434.78|432.38|434.17|431.77|0
1650374450000|2022-04-19 13:20:50|434.98|432.58|434.78|432.38|434.98|432.58|434.78|432.38|0
1650374460000|2022-04-19 13:21:00|434.98|432.58|434.98|432.58|434.98|432.58|434.98|432.58|0
1650374470000|2022-04-19 13:21:10|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1650374480000|2022-04-19 13:21:20|434.98|432.58|435.28|432.88|435.28|432.88|434.98|432.58|0
1650374490000|2022-04-19 13:21:30|435.19|432.79|434.98|432.58|435.19|432.79|434.98|432.58|0
1650374500000|2022-04-19 13:21:40|434.88|432.48|434.98|432.58|434.98|432.58|434.88|432.48|0
1650374510000|2022-04-19 13:21:50|434.88|432.48|434.78|432.38|434.88|432.48|434.78|432.38|0
1650374520000|2022-04-19 13:22:00|434.57|432.17|434.98|432.58|434.98|432.58|434.57|432.17|0
1650374530000|2022-04-19 13:22:10|435.19|432.79|435.39|432.99|435.39|432.99|435.19|432.79|0
1650374540000|2022-04-19 13:22:20|435.19|432.79|435.39|432.99|435.39|432.99|435.19|432.79|0
1650374550000|2022-04-19 13:22:30|435.28|432.88|434.98|432.58|435.28|432.88|434.98|432.58|0
1650374560000|2022-04-19 13:22:40|434.88|432.48|434.88|432.48|434.88|432.48|434.88|432.48|0
1650374570000|2022-04-19 13:22:50|434.78|432.38|435.18|432.78|435.18|432.78|434.78|432.38|0
1650374580000|2022-04-19 13:23:00|435.39|432.99|435.18|432.78|435.39|432.99|435.18|432.78|0
1650374590000|2022-04-19 13:23:10|435.39|432.99|436.2|433.8|436.2|433.8|435.39|432.99|0
1650374600000|2022-04-19 13:23:20|436|433.6|436.2|433.8|436.2|433.8|436|433.6|0
1650374610000|2022-04-19 13:23:30|436.41|434.01|436.41|434.01|436.41|434.01|436.41|434.01|0
1650374620000|2022-04-19 13:23:40|436.61|434.21|436.61|434.21|436.61|434.21|436.61|434.21|0
1650374630000|2022-04-19 13:23:50|436.71|434.31|436.71|434.31|436.71|434.31|436.71|434.31|0
1650374640000|2022-04-19 13:24:00|436.61|434.21|437.22|434.82|437.22|434.82|436.61|434.21|0
1650374650000|2022-04-19 13:24:10|437.02|434.62|437.02|434.62|437.22|434.82|437.02|434.62|0
1650374660000|2022-04-19 13:24:20|437.22|434.82|436.61|434.21|437.22|434.82|436.61|434.21|0
1650374670000|2022-04-19 13:24:30|436.81|434.41|437.22|434.82|437.22|434.82|436.81|434.41|0
1650374680000|2022-04-19 13:24:40|437.43|435.03|437.43|435.03|437.43|435.03|437.22|434.82|0
1650374690000|2022-04-19 13:24:50|437.63|435.23|437.63|435.23|437.63|435.23|437.63|435.23|0
1650374700000|2022-04-19 13:25:00|437.84|435.44|437.63|435.23|438.04|435.64|437.63|435.23|0
1650374710000|2022-04-19 13:25:10|437.22|434.82|437.22|434.82|437.22|434.82|437.22|434.82|0
1650374720000|2022-04-19 13:25:20|437.02|434.62|437.22|434.82|437.22|434.82|437.02|434.62|0
1650374730000|2022-04-19 13:25:30|437.43|435.03|437.22|434.82|437.43|435.03|437.22|434.82|0
1650374740000|2022-04-19 13:25:40|436.81|434.41|436.81|434.41|436.81|434.41|436.61|434.21|0
1650374750000|2022-04-19 13:25:50|436.61|434.21|436|433.6|436.61|434.21|436|433.6|0
1650374760000|2022-04-19 13:26:00|436.2|433.8|436.41|434.01|436.41|434.01|436.2|433.8|0
1650374770000|2022-04-19 13:26:10|436.61|434.21|436.5|434.1|436.61|434.21|436.41|434.01|0
1650374780000|2022-04-19 13:26:20|436.61|434.21|436.61|434.21|436.61|434.21|436.61|434.21|0
1650374790000|2022-04-19 13:26:30|436.41|434.01|436|433.6|436.41|434.01|436|433.6|0
1650374800000|2022-04-19 13:26:40|435.79|433.39|435.79|433.39|435.79|433.39|435.59|433.19|0
1650374810000|2022-04-19 13:26:50|435.69|433.29|435.79|433.39|435.79|433.39|435.59|433.19|0
1650374820000|2022-04-19 13:27:00|435.59|433.19|434.98|432.58|435.79|433.39|434.98|432.58|0
1650374830000|2022-04-19 13:27:10|434.77|432.37|435.79|433.39|435.79|433.39|434.77|432.37|0
1650374840000|2022-04-19 13:27:20|435.59|433.19|435.39|432.99|435.59|433.19|435.39|432.99|0
1650374850000|2022-04-19 13:27:30|435.18|432.78|435.18|432.78|435.39|432.99|435.18|432.78|0
1650374860000|2022-04-19 13:27:40|434.98|432.58|434.98|432.58|435.18|432.78|434.98|432.58|0
1650374870000|2022-04-19 13:27:50|434.57|432.17|434.16|431.76|434.57|432.17|434.16|431.76|0
1650374880000|2022-04-19 13:28:00|434.06|431.66|434.26|431.86|434.37|431.97|434.06|431.66|0
1650374890000|2022-04-19 13:28:10|434.16|431.76|434.57|432.17|434.57|432.17|434.16|431.76|0
1650374900000|2022-04-19 13:28:20|434.77|432.37|434.98|432.58|434.98|432.58|434.57|432.17|0
1650374910000|2022-04-19 13:28:30|434.77|432.37|435.18|432.78|435.18|432.78|434.77|432.37|0
1650374920000|2022-04-19 13:28:40|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1650374930000|2022-04-19 13:28:50|434.98|432.58|435.18|432.78|435.38|432.98|434.98|432.58|0
1650374940000|2022-04-19 13:29:00|435.38|432.98|435.59|433.19|435.59|433.19|435.38|432.98|0
1650374950000|2022-04-19 13:29:10|436|433.6|436|433.6|436.2|433.8|436|433.6|0
1650374960000|2022-04-19 13:29:20|436.4|434|436.4|434|436.4|434|436.4|434|0
1650374970000|2022-04-19 13:29:30|436.61|434.21|437.42|435.02|437.42|435.02|436.61|434.21|0
1650374980000|2022-04-19 13:29:40|437.63|435.23|437.83|435.43|437.83|435.43|437.42|435.02|0
1650374990000|2022-04-19 13:29:50|438.24|435.84|437.93|435.53|438.24|435.84|437.83|435.43|0
1650375000000|2022-04-19 13:30:00|438.04|435.64|440.29|437.89|440.29|437.89|438.04|435.64|0
1650375010000|2022-04-19 13:30:10|440.9|438.5|440.9|438.5|441.51|439.11|440.9|438.5|0
1650375020000|2022-04-19 13:30:20|440.49|438.09|440.9|438.5|441.51|439.11|440.49|438.09|0
1650375030000|2022-04-19 13:30:30|440.08|437.68|440.28|437.88|441.1|438.7|440.08|437.68|0
1650375040000|2022-04-19 13:30:40|440.08|437.68|439.88|437.48|440.28|437.88|439.88|437.48|0
1650375050000|2022-04-19 13:30:50|440.08|437.68|441.51|439.11|441.51|439.11|440.08|437.68|0
1650375060000|2022-04-19 13:31:00|441.72|439.32|443.36|440.96|443.36|440.96|441.72|439.32|0
1650375070000|2022-04-19 13:31:10|443.97|441.57|442.13|439.73|443.97|441.57|442.13|439.73|0
1650375080000|2022-04-19 13:31:20|442.54|440.14|439.47|437.07|442.54|440.14|439.47|437.07|0
1650375090000|2022-04-19 13:31:30|440.49|438.09|439.26|436.86|440.49|438.09|439.26|436.86|0
1650375100000|2022-04-19 13:31:40|439.06|436.66|439.26|436.86|440.28|437.88|439.06|436.66|0
1650375110000|2022-04-19 13:31:50|439.47|437.07|438.24|435.84|439.47|437.07|437.83|435.43|0
1650375120000|2022-04-19 13:32:00|439.06|436.66|438.75|436.35|439.06|436.66|438.65|436.25|0
1650375130000|2022-04-19 13:32:10|438.65|436.25|436.81|434.41|438.65|436.25|436.81|434.41|0
1650375140000|2022-04-19 13:32:20|437.63|435.23|437.11|434.71|438.03|435.63|437.11|434.71|0
1650375150000|2022-04-19 13:32:30|437.63|435.23|437.42|435.02|437.63|435.23|437.22|434.82|0
1650375160000|2022-04-19 13:32:40|438.03|435.63|438.24|435.84|438.24|435.84|438.03|435.63|0
1650375170000|2022-04-19 13:32:50|438.03|435.63|439.26|436.86|439.26|436.86|438.03|435.63|0
1650375180000|2022-04-19 13:33:00|439.87|437.47|440.49|438.09|440.49|438.09|439.46|437.06|0
1650375190000|2022-04-19 13:33:10|440.69|438.29|440.9|438.5|441.51|439.11|440.69|438.29|0
1650375200000|2022-04-19 13:33:20|440.69|438.29|440.9|438.5|440.9|438.5|440.69|438.29|0
1650375210000|2022-04-19 13:33:30|440.69|438.29|441.72|439.32|441.72|439.32|440.49|438.09|0
1650375220000|2022-04-19 13:33:40|441.92|439.52|442.54|440.14|443.25|440.85|441.92|439.52|0
1650375230000|2022-04-19 13:33:50|442.95|440.55|442.95|440.55|443.15|440.75|442.95|440.55|0
1650375240000|2022-04-19 13:34:00|442.54|440.14|443.15|440.75|443.56|441.16|442.54|440.14|0
1650375250000|2022-04-19 13:34:10|444.38|441.98|444.79|442.39|445|442.6|443.97|441.57|0
1650375260000|2022-04-19 13:34:20|445.41|443.01|445.61|443.21|445.61|443.21|445.41|443.01|0
1650375270000|2022-04-19 13:34:30|445.82|443.42|445.82|443.42|446.03|443.63|445.61|443.21|0
1650375280000|2022-04-19 13:34:40|446.03|443.63|444.59|442.19|446.03|443.63|444.59|442.19|0
1650375290000|2022-04-19 13:34:50|444.18|441.78|444.59|442.19|444.59|442.19|444.18|441.78|0
1650375300000|2022-04-19 13:35:00|444.79|442.39|445.41|443.01|445.41|443.01|444.79|442.39|0
1650375310000|2022-04-19 13:35:10|444.79|442.39|444.07|441.67|444.79|442.39|443.77|441.37|0
1650375320000|2022-04-19 13:35:20|443.97|441.57|442.12|439.72|443.97|441.57|441.71|439.31|0
1650375330000|2022-04-19 13:35:30|442.22|439.82|442.53|440.13|442.53|440.13|441.81|439.41|0
1650375340000|2022-04-19 13:35:40|442.74|440.34|443.56|441.16|443.56|441.16|442.74|440.34|0
1650375350000|2022-04-19 13:35:50|443.97|441.57|443.56|441.16|444.18|441.78|443.56|441.16|0
1650375360000|2022-04-19 13:36:00|443.97|441.57|443.97|441.57|443.97|441.57|443.15|440.75|0
1650375370000|2022-04-19 13:36:10|443.86|441.46|444.18|441.78|444.18|441.78|443.86|441.46|0
1650375380000|2022-04-19 13:36:20|444.59|442.19|444.38|441.98|444.59|442.19|444.18|441.78|0
1650375390000|2022-04-19 13:36:30|443.97|441.57|444.79|442.39|444.79|442.39|443.56|441.16|0
1650375400000|2022-04-19 13:36:40|445|442.6|445.82|443.42|445.82|443.42|445|442.6|0
1650375410000|2022-04-19 13:36:50|446.02|443.62|445|442.6|446.02|443.62|445|442.6|0
1650375420000|2022-04-19 13:37:00|444.79|442.39|446.23|443.83|446.23|443.83|444.79|442.39|0
1650375430000|2022-04-19 13:37:10|445.61|443.21|444.79|442.39|445.61|443.21|444.79|442.39|0
1650375440000|2022-04-19 13:37:20|443.56|441.16|443.04|440.64|443.56|441.16|442.74|440.34|0
1650375450000|2022-04-19 13:37:30|443.25|440.85|444.79|442.39|444.79|442.39|443.25|440.85|0
1650375460000|2022-04-19 13:37:40|445|442.6|445|442.6|445.2|442.8|445|442.6|0
1650375470000|2022-04-19 13:37:50|445.2|442.8|445.61|443.21|445.61|443.21|445.2|442.8|0
1650375480000|2022-04-19 13:38:00|445.41|443.01|445|442.6|445.41|443.01|444.58|442.18|0
1650375490000|2022-04-19 13:38:10|445.41|443.01|445|442.6|445.41|443.01|445|442.6|0
1650375500000|2022-04-19 13:38:20|444.58|442.18|444.48|442.08|444.58|442.18|444.38|441.98|0
1650375510000|2022-04-19 13:38:30|443.97|441.57|443.25|440.85|443.97|441.57|443.25|440.85|0
1650375520000|2022-04-19 13:38:40|443.35|440.95|444.17|441.77|444.17|441.77|443.35|440.95|0
1650375530000|2022-04-19 13:38:50|443.86|441.46|443.35|440.95|443.97|441.57|443.35|440.95|0
1650375540000|2022-04-19 13:39:00|443.15|440.75|442.74|440.34|443.15|440.75|442.74|440.34|0
1650375550000|2022-04-19 13:39:10|442.12|439.72|442.53|440.13|442.53|440.13|442.12|439.72|0
1650375560000|2022-04-19 13:39:20|442.94|440.54|441.3|438.9|442.94|440.54|441.3|438.9|0
1650375570000|2022-04-19 13:39:30|441.1|438.7|440.07|437.67|441.1|438.7|440.07|437.67|0
1650375580000|2022-04-19 13:39:40|439.87|437.47|440.69|438.29|440.69|438.29|439.66|437.26|0
1650375590000|2022-04-19 13:39:50|440.07|437.67|439.66|437.26|440.07|437.67|439.46|437.06|0
1650375600000|2022-04-19 13:40:00|438.64|436.24|438.23|435.83|438.64|436.24|438.03|435.63|0
1650375610000|2022-04-19 13:40:10|438.13|435.73|438.44|436.04|438.44|436.04|438.13|435.73|0
1650375620000|2022-04-19 13:40:20|438.64|436.24|440.69|438.29|440.69|438.29|438.64|436.24|0
1650375630000|2022-04-19 13:40:30|440.48|438.08|440.69|438.29|440.69|438.29|439.87|437.47|0
1650375640000|2022-04-19 13:40:40|440.28|437.88|440.78|438.38|441.1|438.7|440.28|437.88|0
1650375650000|2022-04-19 13:40:50|440.89|438.49|441.92|439.52|441.92|439.52|440.89|438.49|0
1650375660000|2022-04-19 13:41:00|441.71|439.31|442.12|439.72|442.33|439.93|441.71|439.31|0
1650375670000|2022-04-19 13:41:10|441.92|439.52|442.74|440.34|442.74|440.34|441.92|439.52|0
1650375680000|2022-04-19 13:41:20|442.53|440.13|442.33|439.93|442.53|440.13|441.81|439.41|0
1650375690000|2022-04-19 13:41:30|441.92|439.52|441.71|439.31|441.92|439.52|441.1|438.7|0
1650375700000|2022-04-19 13:41:40|441.92|439.52|441.51|439.11|441.92|439.52|441.51|439.11|0
1650375710000|2022-04-19 13:41:50|442.22|439.82|442.32|439.92|442.53|440.13|442.22|439.82|0
1650375720000|2022-04-19 13:42:00|442.73|440.33|442.32|439.92|442.73|440.33|441.4|439|0
1650375730000|2022-04-19 13:42:10|442.53|440.13|443.86|441.46|443.86|441.46|442.32|439.92|0
1650375740000|2022-04-19 13:42:20|443.56|441.16|444.27|441.87|444.38|441.98|443.56|441.16|0
1650375750000|2022-04-19 13:42:30|443.76|441.36|443.76|441.36|443.76|441.36|443.04|440.64|0
1650375760000|2022-04-19 13:42:40|443.56|441.16|444.58|442.18|444.58|442.18|443.35|440.95|0
1650375770000|2022-04-19 13:42:50|443.97|441.57|445.61|443.21|445.61|443.21|443.97|441.57|0
1650375780000|2022-04-19 13:43:00|447.05|444.65|447.87|445.47|447.87|445.47|447.05|444.65|0
1650375840000|2022-04-19 13:44:00|449.93|447.53|450.76|448.36|450.76|448.36|449.93|447.53|0
1650375850000|2022-04-19 13:44:10|450.96|448.56|451.58|449.18|451.58|449.18|450.96|448.56|0
1650375860000|2022-04-19 13:44:20|452.51|450.11|452.62|450.22|452.62|450.22|452.51|450.11|0
1650375870000|2022-04-19 13:44:30|453.03|450.63|453.24|450.84|453.65|451.25|453.03|450.63|0
1650375880000|2022-04-19 13:44:40|453.03|450.63|452|449.6|453.03|450.63|452|449.6|0
1650375890000|2022-04-19 13:44:50|451.58|449.18|451.17|448.77|451.58|449.18|451.17|448.77|0
1650375900000|2022-04-19 13:45:00|452.41|450.01|451.38|448.98|452.41|450.01|451.38|448.98|0
1650375910000|2022-04-19 13:45:10|451.58|449.18|451.79|449.39|452.2|449.8|451.58|449.18|0
1650375920000|2022-04-19 13:45:20|452.2|449.8|451.17|448.77|452.2|449.8|451.17|448.77|0
1650375930000|2022-04-19 13:45:30|450.34|447.94|449.72|447.32|450.96|448.56|449.72|447.32|0
1650375940000|2022-04-19 13:45:40|449.52|447.12|449.52|447.12|449.72|447.32|449.52|447.12|0
1650375950000|2022-04-19 13:45:50|449.31|446.91|449.52|447.12|449.72|447.32|449.31|446.91|0
1650375960000|2022-04-19 13:46:00|449.72|447.32|448.9|446.5|449.72|447.32|448.9|446.5|0
1650375970000|2022-04-19 13:46:10|449.72|447.32|450.34|447.94|450.55|448.15|449.72|447.32|0
1650375980000|2022-04-19 13:46:20|450.55|448.15|452.2|449.8|452.2|449.8|450.55|448.15|0
1650375990000|2022-04-19 13:46:30|452.41|450.01|451.99|449.59|452.41|450.01|451.58|449.18|0
1650376000000|2022-04-19 13:46:40|452.2|449.8|451.17|448.77|452.2|449.8|451.17|448.77|0
1650376010000|2022-04-19 13:46:50|451.58|449.18|450.96|448.56|451.58|449.18|450.96|448.56|0
1650376020000|2022-04-19 13:47:00|451.17|448.77|451.58|449.18|451.58|449.18|450.96|448.56|0
1650376030000|2022-04-19 13:47:10|451.79|449.39|452.61|450.21|452.61|450.21|451.79|449.39|0
1650376040000|2022-04-19 13:47:20|451.99|449.59|453.23|450.83|453.23|450.83|451.79|449.39|0
1650376050000|2022-04-19 13:47:30|453.44|451.04|455.51|453.11|455.51|453.11|453.44|451.04|0
1650376060000|2022-04-19 13:47:40|455.3|452.9|455.1|452.7|455.3|452.9|454.89|452.49|0
1650376070000|2022-04-19 13:47:50|454.68|452.28|455.3|452.9|455.51|453.11|454.68|452.28|0
1650376080000|2022-04-19 13:48:00|455.51|453.11|455.51|453.11|455.72|453.32|454.99|452.59|0
1650376090000|2022-04-19 13:48:10|455.3|452.9|454.68|452.28|455.3|452.9|454.68|452.28|0
1650376100000|2022-04-19 13:48:20|454.89|452.49|453.23|450.83|454.89|452.49|453.23|450.83|0
1650376110000|2022-04-19 13:48:30|453.03|450.63|452.41|450.01|453.03|450.63|452.41|450.01|0
1650376120000|2022-04-19 13:48:40|452.61|450.21|452.41|450.01|452.61|450.21|452.2|449.8|0
1650376130000|2022-04-19 13:48:50|452.2|449.8|451.58|449.18|452.2|449.8|451.58|449.18|0
1650376140000|2022-04-19 13:49:00|451.99|449.59|452.09|449.69|452.09|449.69|451.17|448.77|0
1650376150000|2022-04-19 13:49:10|452.41|450.01|454.32|451.92|455.02|452.62|452.41|450.01|0
1650376160000|2022-04-19 13:49:20|452.48|450.08|451.23|448.83|452.48|450.08|451.23|448.83|0
1650376170000|2022-04-19 13:49:30|451.44|449.04|450.61|448.21|451.44|449.04|450.4|448|0
1650376180000|2022-04-19 13:49:40|453|450.6|453.83|451.43|453.83|451.43|453|450.6|0
1650376190000|2022-04-19 13:49:50|453.62|451.22|453|450.6|453.83|451.43|453|450.6|0
1650376200000|2022-04-19 13:50:00|454.03|451.63|452.59|450.19|454.03|451.63|452.59|450.19|0
1650376210000|2022-04-19 13:50:10|452.38|449.98|452.38|449.98|452.59|450.19|452.27|449.87|0
1650376220000|2022-04-19 13:50:20|453.21|450.81|453.21|450.81|453.83|451.43|453.21|450.81|0
1650376230000|2022-04-19 13:50:30|453.83|451.43|453.62|451.22|453.83|451.43|453.62|451.22|0
1650376240000|2022-04-19 13:50:40|453|450.6|451.76|449.36|453|450.6|451.76|449.36|0
1650376250000|2022-04-19 13:50:50|451.97|449.57|451.76|449.36|451.97|449.57|451.76|449.36|0
1650376320000|2022-04-19 13:52:00|454.45|452.05|455.48|453.08|455.48|453.08|454.03|451.63|0
1650376330000|2022-04-19 13:52:10|455.69|453.29|460.04|457.64|460.46|458.06|455.69|453.29|0
1650376340000|2022-04-19 13:52:20|459.84|457.44|461.29|458.89|461.29|458.89|459.63|457.23|0
1650376350000|2022-04-19 13:52:30|461.5|459.1|460.25|457.85|461.5|459.1|460.25|457.85|0
1650376360000|2022-04-19 13:52:40|460.04|457.64|461.08|458.68|461.08|458.68|460.04|457.64|0
1650376370000|2022-04-19 13:52:50|461.71|459.31|459.63|457.23|461.71|459.31|459.63|457.23|0
1650376380000|2022-04-19 13:53:00|459.42|457.02|461.5|459.1|461.5|459.1|459.42|457.02|0
1650376390000|2022-04-19 13:53:10|461.08|458.68|461.29|458.89|461.29|458.89|461.08|458.68|0
1650376400000|2022-04-19 13:53:20|461.92|459.52|460.88|458.48|461.92|459.52|460.88|458.48|0
1650376410000|2022-04-19 13:53:30|461.92|459.52|462.33|459.93|462.64|460.24|461.92|459.52|0
1650376420000|2022-04-19 13:53:40|461.92|459.52|462.54|460.14|462.54|460.14|461.92|459.52|0
1650376430000|2022-04-19 13:53:50|462.96|460.56|462.75|460.35|462.96|460.56|462.75|460.35|0
1650376440000|2022-04-19 13:54:00|462.33|459.93|462.33|459.93|462.75|460.35|462.12|459.72|0
1650376450000|2022-04-19 13:54:10|461.91|459.51|461.5|459.1|461.91|459.51|461.5|459.1|0
1650376460000|2022-04-19 13:54:20|461.71|459.31|461.81|459.41|462.12|459.72|461.5|459.1|0
1650376470000|2022-04-19 13:54:30|462.54|460.14|462.12|459.72|462.54|460.14|461.91|459.51|0
1650376480000|2022-04-19 13:54:40|461.91|459.51|461.5|459.1|461.91|459.51|461.5|459.1|0
1650376490000|2022-04-19 13:54:50|461.91|459.51|462.54|460.14|462.54|460.14|461.91|459.51|0
1650376500000|2022-04-19 13:55:00|461.71|459.31|462.96|460.56|462.96|460.56|461.71|459.31|0
1650376510000|2022-04-19 13:55:10|462.75|460.35|461.91|459.51|462.75|460.35|461.91|459.51|0
1650376520000|2022-04-19 13:55:20|462.12|459.72|463.16|460.76|463.16|460.76|462.12|459.72|0
1650376530000|2022-04-19 13:55:30|462.95|460.55|463.58|461.18|463.58|461.18|462.95|460.55|0
1650376540000|2022-04-19 13:55:40|463.37|460.97|463.58|461.18|463.58|461.18|463.37|460.97|0
1650376550000|2022-04-19 13:55:50|463.79|461.39|464.2|461.8|464.2|461.8|463.58|461.18|0
1650376560000|2022-04-19 13:56:00|463.58|461.18|463.37|460.97|463.79|461.39|463.37|460.97|0
1650376570000|2022-04-19 13:56:10|464|461.6|463.37|460.97|464|461.6|463.37|460.97|0
1650376580000|2022-04-19 13:56:20|463.58|461.18|462.95|460.55|463.58|461.18|462.95|460.55|0
1650376590000|2022-04-19 13:56:30|463.37|460.97|463.58|461.18|463.58|461.18|463.16|460.76|0
1650376600000|2022-04-19 13:56:40|463.37|460.97|463.26|460.86|463.37|460.97|462.95|460.55|0
1650376610000|2022-04-19 13:56:50|463.37|460.97|462.95|460.55|463.37|460.97|462.75|460.35|0
1650376620000|2022-04-19 13:57:00|463.16|460.76|462.95|460.55|463.16|460.76|462.75|460.35|0
1650376630000|2022-04-19 13:57:10|462.75|460.35|463.58|461.18|463.58|461.18|462.75|460.35|0
1650376640000|2022-04-19 13:57:20|463.37|460.97|463.37|460.97|463.58|461.18|463.37|460.97|0
1650376650000|2022-04-19 13:57:30|462.95|460.55|462.33|459.93|462.95|460.55|462.33|459.93|0
1650376660000|2022-04-19 13:57:40|462.75|460.35|462.95|460.55|462.95|460.55|462.75|460.35|0
1650376670000|2022-04-19 13:57:50|463.16|460.76|463.79|461.39|463.79|461.39|463.16|460.76|0
1650376680000|2022-04-19 13:58:00|463.37|460.97|464.2|461.8|464.2|461.8|463.37|460.97|0
1650376690000|2022-04-19 13:58:10|463.99|461.59|464.62|462.22|464.62|462.22|463.99|461.59|0
1650376700000|2022-04-19 13:58:20|464.41|462.01|464.83|462.43|464.83|462.43|464.41|462.01|0
1650376710000|2022-04-19 13:58:30|465.25|462.85|465.87|463.47|465.87|463.47|465.04|462.64|0
1650376720000|2022-04-19 13:58:40|465.45|463.05|465.04|462.64|465.45|463.05|464.83|462.43|0
1650376730000|2022-04-19 13:58:50|464.83|462.43|464.62|462.22|465.04|462.64|464.62|462.22|0
1650376740000|2022-04-19 13:59:00|465.04|462.64|465.04|462.64|465.04|462.64|465.04|462.64|0
1650376750000|2022-04-19 13:59:10|465.87|463.47|465.04|462.64|465.87|463.47|464.83|462.43|0
1650376760000|2022-04-19 13:59:20|465.24|462.84|465.45|463.05|465.45|463.05|465.24|462.84|0
1650376770000|2022-04-19 13:59:30|466.71|464.31|467.54|465.14|467.54|465.14|466.71|464.31|0
1650376780000|2022-04-19 13:59:40|467.12|464.72|467.75|465.35|467.75|465.35|467.12|464.72|0
1650376790000|2022-04-19 13:59:50|467.54|465.14|467.75|465.35|467.75|465.35|467.54|465.14|0
1650376800000|2022-04-19 14:00:00|468.17|465.77|467.33|464.93|468.38|465.98|467.33|464.93|0
1650376810000|2022-04-19 14:00:10|467.75|465.35|467.54|465.14|467.75|465.35|467.12|464.72|0
1650376820000|2022-04-19 14:00:20|467.33|464.93|466.91|464.51|467.75|465.35|466.91|464.51|0
1650376830000|2022-04-19 14:00:30|466.5|464.1|465.87|463.47|466.5|464.1|465.66|463.26|0
1650376840000|2022-04-19 14:00:40|466.08|463.68|466.29|463.89|466.29|463.89|466.08|463.68|0
1650376850000|2022-04-19 14:00:50|466.7|464.3|466.5|464.1|466.91|464.51|466.5|464.1|0
1650376860000|2022-04-19 14:01:00|467.12|464.72|467.33|464.93|467.75|465.35|467.12|464.72|0
1650376870000|2022-04-19 14:01:10|466.91|464.51|467.22|464.82|467.33|464.93|466.91|464.51|0
1650376880000|2022-04-19 14:01:20|467.54|465.14|467.54|465.14|467.54|465.14|467.33|464.93|0
1650376890000|2022-04-19 14:01:30|467.33|464.93|467.12|464.72|467.33|464.93|466.91|464.51|0
1650376900000|2022-04-19 14:01:40|467.75|465.35|467.12|464.72|467.75|465.35|467.12|464.72|0
1650376910000|2022-04-19 14:01:50|466.7|464.3|466.5|464.1|466.7|464.3|466.29|463.89|0
1650376920000|2022-04-19 14:02:00|466.91|464.51|467.12|464.72|467.33|464.93|466.91|464.51|0
1650376930000|2022-04-19 14:02:10|467.54|465.14|467.96|465.56|467.96|465.56|467.54|465.14|0
1650376940000|2022-04-19 14:02:20|467.75|465.35|468.58|466.18|468.58|466.18|467.75|465.35|0
1650376950000|2022-04-19 14:02:30|468.79|466.39|469.42|467.02|469.42|467.02|468.79|466.39|0
1650376960000|2022-04-19 14:02:40|469.21|466.81|469.21|466.81|469.63|467.23|469.21|466.81|0
1650376970000|2022-04-19 14:02:50|468.79|466.39|468.79|466.39|469|466.6|468.79|466.39|0
1650376980000|2022-04-19 14:03:00|469|466.6|469.21|466.81|470.05|467.65|469|466.6|0
1650376990000|2022-04-19 14:03:10|469.42|467.02|469.63|467.23|469.84|467.44|469.42|467.02|0
1650377000000|2022-04-19 14:03:20|469.42|467.02|468.58|466.18|469.42|467.02|468.58|466.18|0
1650377010000|2022-04-19 14:03:30|469|466.6|468.58|466.18|469|466.6|468.58|466.18|0
1650377020000|2022-04-19 14:03:40|468.79|466.39|468.17|465.77|468.79|466.39|468.17|465.77|0
1650377030000|2022-04-19 14:03:50|467.96|465.56|467.96|465.56|468.17|465.77|467.75|465.35|0
1650377040000|2022-04-19 14:04:00|468.37|465.97|468.37|465.97|468.79|466.39|468.37|465.97|0
1650377050000|2022-04-19 14:04:10|468.58|466.18|468.79|466.39|468.79|466.39|468.58|466.18|0
1650377060000|2022-04-19 14:04:20|468.58|466.18|468.17|465.77|468.58|466.18|468.17|465.77|0
1650377070000|2022-04-19 14:04:30|467.75|465.35|467.96|465.56|468.37|465.97|467.75|465.35|0
1650377080000|2022-04-19 14:04:40|468.37|465.97|469|466.6|469|466.6|468.37|465.97|0
1650377090000|2022-04-19 14:04:50|468.58|466.18|468.79|466.39|468.79|466.39|468.58|466.18|0
1650377100000|2022-04-19 14:05:00|468.58|466.18|469.42|467.02|469.42|467.02|468.58|466.18|0
1650377110000|2022-04-19 14:05:10|469|466.6|468.58|466.18|469.21|466.81|468.58|466.18|0
1650377120000|2022-04-19 14:05:20|468.79|466.39|468.79|466.39|469|466.6|468.79|466.39|0
1650377130000|2022-04-19 14:05:30|469.21|466.81|469.42|467.02|469.63|467.23|469.21|466.81|0
1650377140000|2022-04-19 14:05:40|469.21|466.81|468.16|465.76|469.42|467.02|468.16|465.76|0
1650377150000|2022-04-19 14:05:50|467.96|465.56|468.79|466.39|468.79|466.39|467.96|465.56|0
1650377160000|2022-04-19 14:06:00|469|466.6|470.88|468.48|470.88|468.48|469|466.6|0
1650377170000|2022-04-19 14:06:10|470.68|468.28|469.84|467.44|470.68|468.28|469.84|467.44|0
1650377180000|2022-04-19 14:06:20|470.47|468.07|470.88|468.48|471.09|468.69|470.47|468.07|0
1650377190000|2022-04-19 14:06:30|470.47|468.07|469.63|467.23|470.47|468.07|469.63|467.23|0
1650377200000|2022-04-19 14:06:40|469.42|467.02|470.05|467.65|470.05|467.65|469.42|467.02|0
1650377210000|2022-04-19 14:06:50|469.63|467.23|469.84|467.44|469.84|467.44|469.63|467.23|0
1650377220000|2022-04-19 14:07:00|469.63|467.23|470.26|467.86|470.26|467.86|469.42|467.02|0
1650377230000|2022-04-19 14:07:10|471.09|468.69|470.36|467.96|471.09|468.69|470.36|467.96|0
1650377240000|2022-04-19 14:07:20|470.67|468.27|470.46|468.06|470.67|468.27|470.26|467.86|0
1650377250000|2022-04-19 14:07:30|470.88|468.48|471.09|468.69|471.51|469.11|470.88|468.48|0
1650377260000|2022-04-19 14:07:40|470.88|468.48|470.26|467.86|470.88|468.48|470.26|467.86|0
1650377270000|2022-04-19 14:07:50|470.25|467.85|470.67|468.27|470.67|468.27|470.05|467.65|0
1650377280000|2022-04-19 14:08:00|470.46|468.06|470.46|468.06|470.77|468.37|470.46|468.06|0
1650377290000|2022-04-19 14:08:10|470.67|468.27|469.84|467.44|470.67|468.27|469.63|467.23|0
1650377300000|2022-04-19 14:08:20|471.66|469.26|470.12|467.72|471.66|469.26|470.12|467.72|0
1650377310000|2022-04-19 14:08:30|470.33|467.93|469.91|467.51|470.33|467.93|469.7|467.3|0
1650377320000|2022-04-19 14:08:40|470.33|467.93|470.12|467.72|470.33|467.93|469.91|467.51|0
1650377330000|2022-04-19 14:08:50|469.91|467.51|470.32|467.92|470.53|468.13|469.91|467.51|0
1650377340000|2022-04-19 14:09:00|470.95|468.55|470.43|468.03|470.95|468.55|469.7|467.3|0
1650377350000|2022-04-19 14:09:10|470.32|467.92|470.11|467.71|470.32|467.92|470.11|467.71|0
1650377360000|2022-04-19 14:09:20|469.91|467.51|469.49|467.09|469.91|467.51|469.49|467.09|0
1650377370000|2022-04-19 14:09:30|469.7|467.3|469.7|467.3|469.91|467.51|469.7|467.3|0
1650377380000|2022-04-19 14:09:40|470.11|467.71|470.53|468.13|470.53|468.13|470.11|467.71|0
1650377390000|2022-04-19 14:09:50|470.74|468.34|471.16|468.76|471.37|468.97|470.74|468.34|0
1650377400000|2022-04-19 14:10:00|471.58|469.18|471.16|468.76|472|469.6|471.16|468.76|0
1650377410000|2022-04-19 14:10:10|471.37|468.97|472.21|469.81|472.21|469.81|471.37|468.97|0
1650377420000|2022-04-19 14:10:20|472.63|470.23|472.42|470.02|472.63|470.23|472.42|470.02|0
1650377430000|2022-04-19 14:10:30|472.63|470.23|473.47|471.07|473.47|471.07|472.63|470.23|0
1650377440000|2022-04-19 14:10:40|472.84|470.44|472.73|470.33|473.26|470.86|472.63|470.23|0
1650377450000|2022-04-19 14:10:50|473.05|470.65|473.05|470.65|473.26|470.86|473.05|470.65|0
1650377460000|2022-04-19 14:11:00|472.84|470.44|474.1|471.7|474.1|471.7|472.84|470.44|0
1650377470000|2022-04-19 14:11:10|474.52|472.12|474.73|472.33|474.73|472.33|474.31|471.91|0
1650377480000|2022-04-19 14:11:20|475.16|472.76|475.16|472.76|475.37|472.97|475.16|472.76|0
1650377490000|2022-04-19 14:11:30|474.95|472.55|475.16|472.76|475.16|472.76|474.95|472.55|0
1650377500000|2022-04-19 14:11:40|475.37|472.97|476.84|474.44|476.84|474.44|475.37|472.97|0
1650377510000|2022-04-19 14:11:50|476.63|474.23|476.84|474.44|476.84|474.44|476.63|474.23|0
1650377520000|2022-04-19 14:12:00|477.05|474.65|477.05|474.65|477.26|474.86|476.84|474.44|0
1650377530000|2022-04-19 14:12:10|476.84|474.44|476.79|474.39|477.42|475.02|476.79|474.39|0
1650377540000|2022-04-19 14:12:20|476.37|473.97|475.53|473.13|476.37|473.97|475.53|473.13|0
1650377550000|2022-04-19 14:12:30|475.32|472.92|474.9|472.5|475.32|472.92|474.9|472.5|0
1650377560000|2022-04-19 14:12:40|475.32|472.92|475.32|472.92|475.53|473.13|475.32|472.92|0
1650377570000|2022-04-19 14:12:50|475.53|473.13|475.95|473.55|475.95|473.55|475.53|473.13|0
1650377580000|2022-04-19 14:13:00|475.32|472.92|475.53|473.13|475.74|473.34|475.32|472.92|0
1650377590000|2022-04-19 14:13:10|475.32|472.92|475.74|473.34|475.74|473.34|475.32|472.92|0
1650377600000|2022-04-19 14:13:20|475.32|472.92|475.11|472.71|475.53|473.13|474.9|472.5|0
1650377610000|2022-04-19 14:13:30|474.9|472.5|475.32|472.92|475.32|472.92|474.9|472.5|0
1650377620000|2022-04-19 14:13:40|475.63|473.23|475.53|473.13|475.63|473.23|475.32|472.92|0
1650377630000|2022-04-19 14:13:50|475.32|472.92|475.53|473.13|475.53|473.13|475.32|472.92|0
1650377640000|2022-04-19 14:14:00|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1650377650000|2022-04-19 14:14:10|475.11|472.71|475.11|472.71|475.53|473.13|475.11|472.71|0
1650377660000|2022-04-19 14:14:20|474.9|472.5|475.11|472.71|475.11|472.71|474.9|472.5|0
1650377670000|2022-04-19 14:14:30|474.9|472.5|475.53|473.13|475.53|473.13|474.9|472.5|0
1650377680000|2022-04-19 14:14:40|475.11|472.71|474.69|472.29|475.11|472.71|474.69|472.29|0
1650377690000|2022-04-19 14:14:50|474.48|472.08|474.27|471.87|474.48|472.08|474.06|471.66|0
1650377700000|2022-04-19 14:15:00|474.06|471.66|473.95|471.55|474.06|471.66|473.64|471.24|0
1650377710000|2022-04-19 14:15:10|473.64|471.24|473.01|470.61|473.64|471.24|472.38|469.98|0
1650377720000|2022-04-19 14:15:20|472.8|470.4|472.59|470.19|473.01|470.61|472.59|470.19|0
1650377730000|2022-04-19 14:15:30|472.8|470.4|472.38|469.98|473.01|470.61|472.38|469.98|0
1650377740000|2022-04-19 14:15:40|472.8|470.4|471.75|469.35|472.8|470.4|471.75|469.35|0
1650377750000|2022-04-19 14:15:50|470.91|468.51|470.7|468.3|471.12|468.72|470.7|468.3|0
1650377760000|2022-04-19 14:16:00|470.91|468.51|470.91|468.51|470.91|468.51|470.7|468.3|0
1650377770000|2022-04-19 14:16:10|470.49|468.09|470.07|467.67|470.91|468.51|470.07|467.67|0
1650377780000|2022-04-19 14:16:20|471.12|468.72|471.75|469.35|471.75|469.35|471.12|468.72|0
1650377790000|2022-04-19 14:16:30|472.8|470.4|473.01|470.61|473.43|471.03|472.8|470.4|0
1650377800000|2022-04-19 14:16:40|472.8|470.4|473.01|470.61|473.22|470.82|472.8|470.4|0
1650377810000|2022-04-19 14:16:50|473.22|470.82|473.22|470.82|473.64|471.24|473.22|470.82|0
1650377820000|2022-04-19 14:17:00|473.64|471.24|473.43|471.03|473.64|471.24|472.8|470.4|0
1650377830000|2022-04-19 14:17:10|474.06|471.66|474.79|472.39|474.79|472.39|474.06|471.66|0
1650377840000|2022-04-19 14:17:20|474.69|472.29|475.11|472.71|475.11|472.71|474.69|472.29|0
1650377850000|2022-04-19 14:17:30|474.69|472.29|475.11|472.71|475.32|472.92|474.69|472.29|0
1650377860000|2022-04-19 14:17:40|474.69|472.29|474.9|472.5|474.9|472.5|474.69|472.29|0
1650377870000|2022-04-19 14:17:50|475.11|472.71|474.9|472.5|475.11|472.71|474.9|472.5|0
1650377880000|2022-04-19 14:18:00|474.69|472.29|475.11|472.71|475.11|472.71|474.69|472.29|0
1650377890000|2022-04-19 14:18:10|475.53|473.13|474.9|472.5|475.53|473.13|474.9|472.5|0
1650377900000|2022-04-19 14:18:20|474.69|472.29|474.27|471.87|474.69|472.29|474.06|471.66|0
1650377910000|2022-04-19 14:18:30|474.06|471.66|474.27|471.87|474.27|471.87|474.06|471.66|0
1650377920000|2022-04-19 14:18:40|474.48|472.08|473.64|471.24|474.48|472.08|473.64|471.24|0
1650377930000|2022-04-19 14:18:50|473.85|471.45|473.43|471.03|473.85|471.45|473.43|471.03|0
1650377940000|2022-04-19 14:19:00|473.64|471.24|474.06|471.66|474.06|471.66|473.22|470.82|0
1650377950000|2022-04-19 14:19:10|474.16|471.76|473.64|471.24|474.16|471.76|473.64|471.24|0
1650377960000|2022-04-19 14:19:20|473.43|471.03|473.85|471.45|473.85|471.45|473.43|471.03|0
1650377970000|2022-04-19 14:19:30|473.64|471.24|473.64|471.24|473.85|471.45|473.43|471.03|0
1650377980000|2022-04-19 14:19:40|473.85|471.45|473.22|470.82|473.85|471.45|473.22|470.82|0
1650377990000|2022-04-19 14:19:50|473.11|470.71|473.01|470.61|473.22|470.82|473.01|470.61|0
1650378000000|2022-04-19 14:20:00|473.22|470.82|473.01|470.61|473.22|470.82|472.59|470.19|0
1650378010000|2022-04-19 14:20:10|472.8|470.4|471.96|469.56|472.8|470.4|471.96|469.56|0
1650378020000|2022-04-19 14:20:20|472.17|469.77|471.96|469.56|472.17|469.77|471.96|469.56|0
1650378030000|2022-04-19 14:20:30|472.17|469.77|472.8|470.4|472.8|470.4|471.96|469.56|0
1650378040000|2022-04-19 14:20:40|472.38|469.98|472.8|470.4|472.8|470.4|472.38|469.98|0
1650378050000|2022-04-19 14:20:50|472.59|470.19|472.59|470.19|472.59|470.19|472.38|469.98|0
1650378060000|2022-04-19 14:21:00|473.63|471.23|473.63|471.23|473.63|471.23|473.42|471.02|0
1650378070000|2022-04-19 14:21:10|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1650378080000|2022-04-19 14:21:20|473.32|470.92|473.21|470.81|473.42|471.02|473.21|470.81|0
1650378090000|2022-04-19 14:21:30|473.63|471.23|473.21|470.81|473.84|471.44|473.21|470.81|0
1650378100000|2022-04-19 14:21:40|473.11|470.71|473.42|471.02|473.42|471.02|473.11|470.71|0
1650378110000|2022-04-19 14:21:50|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1650378120000|2022-04-19 14:22:00|473.63|471.23|473|470.6|473.84|471.44|473|470.6|0
1650378130000|2022-04-19 14:22:10|473.21|470.81|473.63|471.23|473.63|471.23|473.21|470.81|0
1650378140000|2022-04-19 14:22:20|474.05|471.65|473.84|471.44|474.05|471.65|473.63|471.23|0
1650378150000|2022-04-19 14:22:30|474.05|471.65|473.42|471.02|474.05|471.65|473.42|471.02|0
1650378160000|2022-04-19 14:22:40|473.21|470.81|473.31|470.91|473.42|471.02|473.21|470.81|0
1650378170000|2022-04-19 14:22:50|473.42|471.02|473.84|471.44|473.94|471.54|473.42|471.02|0
1650378180000|2022-04-19 14:23:00|474.05|471.65|473.63|471.23|474.05|471.65|473.63|471.23|0
1650378190000|2022-04-19 14:23:10|474.05|471.65|474.05|471.65|474.05|471.65|473.84|471.44|0
1650378200000|2022-04-19 14:23:20|474.36|471.96|474.26|471.86|474.47|472.07|474.26|471.86|0
1650378210000|2022-04-19 14:23:30|474.47|472.07|474.89|472.49|474.89|472.49|474.47|472.07|0
1650378220000|2022-04-19 14:23:40|475.73|473.33|475.94|473.54|475.94|473.54|475.52|473.12|0
1650378230000|2022-04-19 14:23:50|475.52|473.12|475.31|472.91|475.52|473.12|474.89|472.49|0
1650378240000|2022-04-19 14:24:00|475.73|473.33|476.57|474.17|476.57|474.17|475.73|473.33|0
1650378250000|2022-04-19 14:24:10|476.15|473.75|476.57|474.17|476.57|474.17|476.15|473.75|0
1650378260000|2022-04-19 14:24:20|475.94|473.54|475.52|473.12|475.94|473.54|475.52|473.12|0
1650378270000|2022-04-19 14:24:30|475.31|472.91|475.31|472.91|475.31|472.91|475.1|472.7|0
1650378280000|2022-04-19 14:24:40|475.73|473.33|476.15|473.75|476.57|474.17|475.73|473.33|0
1650378290000|2022-04-19 14:24:50|476.57|474.17|476.15|473.75|476.57|474.17|476.15|473.75|0
1650378300000|2022-04-19 14:25:00|476.36|473.96|476.15|473.75|476.36|473.96|476.15|473.75|0
1650378310000|2022-04-19 14:25:10|476.36|473.96|476.36|473.96|476.36|473.96|476.15|473.75|0
1650378320000|2022-04-19 14:25:20|476.78|474.38|476.15|473.75|476.78|474.38|476.04|473.64|0
1650378330000|2022-04-19 14:25:30|475.94|473.54|477.41|475.01|477.41|475.01|475.94|473.54|0
1650378340000|2022-04-19 14:25:40|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1650378350000|2022-04-19 14:25:50|476.99|474.59|476.78|474.38|476.99|474.59|476.57|474.17|0
1650378360000|2022-04-19 14:26:00|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1650378370000|2022-04-19 14:26:10|476.78|474.38|476.78|474.38|476.78|474.38|476.78|474.38|0
1650378380000|2022-04-19 14:26:20|476.57|474.17|476.36|473.96|476.57|474.17|476.36|473.96|0
1650378390000|2022-04-19 14:26:30|476.57|474.17|476.78|474.38|477.2|474.8|476.57|474.17|0
1650378400000|2022-04-19 14:26:40|476.99|474.59|476.99|474.59|476.99|474.59|476.78|474.38|0
1650378410000|2022-04-19 14:26:50|476.78|474.38|476.78|474.38|476.78|474.38|476.57|474.17|0
1650378420000|2022-04-19 14:27:00|477.2|474.8|478.26|475.86|478.26|475.86|477.2|474.8|0
1650378430000|2022-04-19 14:27:10|477.83|475.43|479.31|476.91|479.31|476.91|477.83|475.43|0
1650378440000|2022-04-19 14:27:20|479.52|477.12|479.73|477.33|479.94|477.54|479.52|477.12|0
1650378450000|2022-04-19 14:27:30|480.04|477.64|479.73|477.33|480.04|477.64|479.52|477.12|0
1650378460000|2022-04-19 14:27:40|479.31|476.91|478.26|475.86|479.31|476.91|478.26|475.86|0
1650378470000|2022-04-19 14:27:50|477.83|475.43|477.62|475.22|478.26|475.86|477.62|475.22|0
1650378480000|2022-04-19 14:28:00|477.41|475.01|476.99|474.59|477.41|475.01|476.99|474.59|0
1650378490000|2022-04-19 14:28:10|476.78|474.38|476.99|474.59|477.2|474.8|476.78|474.38|0
1650378500000|2022-04-19 14:28:20|477.2|474.8|477.2|474.8|477.2|474.8|476.88|474.48|0
1650378510000|2022-04-19 14:28:30|477.62|475.22|476.77|474.37|477.62|475.22|476.77|474.37|0
1650378520000|2022-04-19 14:28:40|476.98|474.58|477.83|475.43|477.83|475.43|476.98|474.58|0
1650378530000|2022-04-19 14:28:50|477.61|475.21|477.61|475.21|478.04|475.64|477.61|475.21|0
1650378540000|2022-04-19 14:29:00|477.4|475|477.19|474.79|477.61|475.21|477.19|474.79|0
1650378550000|2022-04-19 14:29:10|477.4|475|477.4|475|477.4|475|477.4|475|0
1650378560000|2022-04-19 14:29:20|477.5|475.1|477.19|474.79|477.83|475.43|477.19|474.79|0
1650378570000|2022-04-19 14:29:30|477.61|475.21|477.4|475|477.61|475.21|477.4|475|0
1650378580000|2022-04-19 14:29:40|477.19|474.79|477.19|474.79|477.4|475|477.19|474.79|0
1650378590000|2022-04-19 14:29:50|477.4|475|478.04|475.64|478.04|475.64|477.4|475|0
1650378600000|2022-04-19 14:30:00|478.88|476.48|478.04|475.64|478.88|476.48|478.04|475.64|0
1650378610000|2022-04-19 14:30:10|478.25|475.85|479.09|476.69|479.09|476.69|478.25|475.85|0
1650378620000|2022-04-19 14:30:20|479.3|476.9|478.88|476.48|479.3|476.9|478.88|476.48|0
1650378630000|2022-04-19 14:30:30|478.67|476.27|479.09|476.69|479.09|476.69|478.46|476.06|0
1650378640000|2022-04-19 14:30:40|478.88|476.48|478.67|476.27|479.09|476.69|478.67|476.27|0
1650378650000|2022-04-19 14:30:50|478.46|476.06|478.25|475.85|478.88|476.48|478.25|475.85|0
1650378660000|2022-04-19 14:31:00|478.46|476.06|478.14|475.74|478.46|476.06|478.14|475.74|0
1650378670000|2022-04-19 14:31:10|478.67|476.27|478.67|476.27|478.88|476.48|478.67|476.27|0
1650378680000|2022-04-19 14:31:20|478.88|476.48|479.09|476.69|479.3|476.9|478.88|476.48|0
1650378690000|2022-04-19 14:31:30|478.88|476.48|479.09|476.69|479.3|476.9|478.88|476.48|0
1650378700000|2022-04-19 14:31:40|478.67|476.27|478.77|476.37|478.88|476.48|478.67|476.27|0
1650378710000|2022-04-19 14:31:50|478.88|476.48|478.67|476.27|479.09|476.69|478.67|476.27|0
1650378720000|2022-04-19 14:32:00|478.88|476.48|479.51|477.11|479.51|477.11|478.88|476.48|0
1650378730000|2022-04-19 14:32:10|479.72|477.32|479.51|477.11|479.72|477.32|479.3|476.9|0
1650378740000|2022-04-19 14:32:20|480.35|477.95|480.78|478.38|480.99|478.59|480.35|477.95|0
1650378750000|2022-04-19 14:32:30|480.57|478.17|479.51|477.11|480.57|478.17|479.51|477.11|0
1650378760000|2022-04-19 14:32:40|479.3|476.9|479.09|476.69|479.3|476.9|479.09|476.69|0
1650378770000|2022-04-19 14:32:50|479.3|476.9|480.14|477.74|480.14|477.74|479.3|476.9|0
1650378780000|2022-04-19 14:33:00|480.35|477.95|480.35|477.95|480.78|478.38|480.35|477.95|0
1650378790000|2022-04-19 14:33:10|479.93|477.53|480.14|477.74|480.14|477.74|479.93|477.53|0
1650378800000|2022-04-19 14:33:20|480.35|477.95|480.57|478.17|480.57|478.17|480.14|477.74|0
1650378810000|2022-04-19 14:33:30|480.35|477.95|479.93|477.53|480.35|477.95|479.72|477.32|0
1650378820000|2022-04-19 14:33:40|479.72|477.32|479.61|477.21|479.72|477.32|479.61|477.21|0
1650378830000|2022-04-19 14:33:50|479.51|477.11|479.72|477.32|479.93|477.53|479.51|477.11|0
1650378840000|2022-04-19 14:34:00|479.93|477.53|479.51|477.11|479.93|477.53|479.51|477.11|0
1650378850000|2022-04-19 14:34:10|479.3|476.9|479.3|476.9|479.3|476.9|479.09|476.69|0
1650378860000|2022-04-19 14:34:20|479.09|476.69|479.3|476.9|479.51|477.11|479.09|476.69|0
1650378870000|2022-04-19 14:34:30|479.51|477.11|479.09|476.69|479.51|477.11|479.09|476.69|0
1650378880000|2022-04-19 14:34:40|478.88|476.48|478.88|476.48|479.09|476.69|478.88|476.48|0
1650378890000|2022-04-19 14:34:50|479.09|476.69|479.3|476.9|479.72|477.32|479.09|476.69|0
1650378900000|2022-04-19 14:35:00|479.4|477|479.51|477.11|479.51|477.11|479.09|476.69|0
1650378910000|2022-04-19 14:35:10|479.3|476.9|479.3|476.9|479.3|476.9|479.09|476.69|0
1650378920000|2022-04-19 14:35:20|479.09|476.69|479.3|476.9|479.3|476.9|479.09|476.69|0
1650378930000|2022-04-19 14:35:30|479.09|476.69|478.45|476.05|479.09|476.69|478.45|476.05|0
1650378940000|2022-04-19 14:35:40|478.24|475.84|478.03|475.63|478.24|475.84|478.03|475.63|0
1650378950000|2022-04-19 14:35:50|478.24|475.84|478.13|475.73|478.45|476.05|478.13|475.73|0
1650378960000|2022-04-19 14:36:00|478.03|475.63|477.4|475|478.03|475.63|477.19|474.79|0
1650378970000|2022-04-19 14:36:10|477.19|474.79|477.19|474.79|477.19|474.79|476.98|474.58|0
1650378980000|2022-04-19 14:36:20|476.98|474.58|476.98|474.58|477.19|474.79|476.98|474.58|0
1650378990000|2022-04-19 14:36:30|476.56|474.16|476.98|474.58|476.98|474.58|476.56|474.16|0
1650379000000|2022-04-19 14:36:40|476.77|474.37|477.19|474.79|477.19|474.79|476.77|474.37|0
1650379010000|2022-04-19 14:36:50|476.98|474.58|476.35|473.95|476.98|474.58|476.35|473.95|0
1650379020000|2022-04-19 14:37:00|477.61|475.21|477.19|474.79|477.61|475.21|477.19|474.79|0
1650379030000|2022-04-19 14:37:10|476.98|474.58|477.4|475|477.4|475|476.98|474.58|0
1650379040000|2022-04-19 14:37:20|477.19|474.79|477.19|474.79|477.19|474.79|477.19|474.79|0
1650379050000|2022-04-19 14:37:30|477.4|475|477.29|474.89|477.4|475|477.29|474.89|0
1650379060000|2022-04-19 14:37:40|477.61|475.21|477.08|474.68|477.61|475.21|477.08|474.68|0
1650379070000|2022-04-19 14:37:50|477.19|474.79|477.4|475|477.4|475|477.19|474.79|0
1650379080000|2022-04-19 14:38:00|477.82|475.42|477.82|475.42|477.82|475.42|477.61|475.21|0
1650379090000|2022-04-19 14:38:10|478.24|475.84|478.87|476.47|479.08|476.68|478.24|475.84|0
1650379100000|2022-04-19 14:38:20|479.08|476.68|479.3|476.9|479.3|476.9|478.87|476.47|0
1650379110000|2022-04-19 14:38:30|479.51|477.11|478.76|476.36|479.51|477.11|478.66|476.26|0
1650379120000|2022-04-19 14:38:40|478.45|476.05|479.51|477.11|479.51|477.11|478.45|476.05|0
1650379130000|2022-04-19 14:38:50|479.72|477.32|480.14|477.74|480.14|477.74|479.72|477.32|0
1650379140000|2022-04-19 14:39:00|480.35|477.95|480.35|477.95|480.35|477.95|480.35|477.95|0
1650379150000|2022-04-19 14:39:10|480.56|478.16|480.77|478.37|480.77|478.37|480.56|478.16|0
1650379160000|2022-04-19 14:39:20|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1650379170000|2022-04-19 14:39:30|480.56|478.16|480.35|477.95|480.56|478.16|480.35|477.95|0
1650379180000|2022-04-19 14:39:40|480.56|478.16|480.98|478.58|480.98|478.58|480.56|478.16|0
1650379190000|2022-04-19 14:39:50|480.56|478.16|480.77|478.37|480.98|478.58|480.56|478.16|0
1650379200000|2022-04-19 14:40:00|480.66|478.26|480.14|477.74|480.77|478.37|480.14|477.74|0
1650379210000|2022-04-19 14:40:10|479.93|477.53|480.35|477.95|480.35|477.95|479.93|477.53|0
1650379220000|2022-04-19 14:40:20|480.14|477.74|480.56|478.16|480.56|478.16|480.14|477.74|0
1650379230000|2022-04-19 14:40:30|480.35|477.95|480.56|478.16|480.56|478.16|480.35|477.95|0
1650379240000|2022-04-19 14:40:40|480.98|478.58|482.04|479.64|482.04|479.64|480.98|478.58|0
1650379250000|2022-04-19 14:40:50|482.46|480.06|482.04|479.64|482.46|480.06|481.83|479.43|0
1650379260000|2022-04-19 14:41:00|482.25|479.85|482.89|480.49|482.89|480.49|482.25|479.85|0
1650379270000|2022-04-19 14:41:10|482.67|480.27|482.67|480.27|482.88|480.48|482.67|480.27|0
1650379280000|2022-04-19 14:41:20|482.46|480.06|482.67|480.27|483.1|480.7|482.46|480.06|0
1650379290000|2022-04-19 14:41:30|482.88|480.48|483.1|480.7|483.1|480.7|482.88|480.48|0
1650379300000|2022-04-19 14:41:40|483.31|480.91|483.52|481.12|483.52|481.12|483.31|480.91|0
1650379310000|2022-04-19 14:41:50|483.1|480.7|483.52|481.12|483.52|481.12|482.88|480.48|0
1650379320000|2022-04-19 14:42:00|483.73|481.33|483.83|481.43|483.94|481.54|483.73|481.33|0
1650379330000|2022-04-19 14:42:10|484.15|481.75|484.15|481.75|484.37|481.97|484.15|481.75|0
1650379340000|2022-04-19 14:42:20|483.94|481.54|484.15|481.75|484.15|481.75|483.94|481.54|0
1650379350000|2022-04-19 14:42:30|484.37|481.97|484.15|481.75|484.37|481.97|483.94|481.54|0
1650379360000|2022-04-19 14:42:40|483.52|481.12|483.73|481.33|483.94|481.54|483.52|481.12|0
1650379370000|2022-04-19 14:42:50|483.1|480.7|483.52|481.12|483.73|481.33|483.1|480.7|0
1650379380000|2022-04-19 14:43:00|483.62|481.22|483.31|480.91|483.62|481.22|483.31|480.91|0
1650379390000|2022-04-19 14:43:10|483.1|480.7|483.31|480.91|483.31|480.91|483.1|480.7|0
1650379400000|2022-04-19 14:43:20|483.73|481.33|483.1|480.7|483.73|481.33|483.1|480.7|0
1650379410000|2022-04-19 14:43:30|483.09|480.69|483.73|481.33|483.94|481.54|483.09|480.69|0
1650379420000|2022-04-19 14:43:40|483.83|481.43|484.15|481.75|484.15|481.75|483.83|481.43|0
1650379430000|2022-04-19 14:43:50|484.36|481.96|484.36|481.96|484.58|482.18|484.15|481.75|0
1650379440000|2022-04-19 14:44:00|484.15|481.75|484.36|481.96|484.36|481.96|484.15|481.75|0
1650379450000|2022-04-19 14:44:10|484.15|481.75|483.73|481.33|484.15|481.75|483.73|481.33|0
1650379460000|2022-04-19 14:44:20|483.52|481.12|483.73|481.33|483.94|481.54|483.52|481.12|0
1650379470000|2022-04-19 14:44:30|483.94|481.54|483.94|481.54|484.15|481.75|483.94|481.54|0
1650379480000|2022-04-19 14:44:40|483.73|481.33|483.52|481.12|483.73|481.33|483.52|481.12|0
1650379490000|2022-04-19 14:44:50|483.31|480.91|483.2|480.8|483.31|480.91|483.09|480.69|0
1650379500000|2022-04-19 14:45:00|483.52|481.12|483.31|480.91|483.73|481.33|483.31|480.91|0
1650379510000|2022-04-19 14:45:10|483.73|481.33|484.36|481.96|484.36|481.96|483.73|481.33|0
1650379520000|2022-04-19 14:45:20|484.15|481.75|484.36|481.96|484.36|481.96|484.15|481.75|0
1650379530000|2022-04-19 14:45:30|484.15|481.75|484.36|481.96|484.36|481.96|484.15|481.75|0
1650379540000|2022-04-19 14:45:40|484.58|482.18|484.58|482.18|484.58|482.18|484.36|481.96|0
1650379550000|2022-04-19 14:45:50|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1650379560000|2022-04-19 14:46:00|484.36|481.96|484.57|482.17|484.57|482.17|484.15|481.75|0
1650379570000|2022-04-19 14:46:10|484.79|482.39|484.36|481.96|484.79|482.39|484.36|481.96|0
1650379580000|2022-04-19 14:46:20|484.15|481.75|484.15|481.75|484.15|481.75|483.94|481.54|0
1650379590000|2022-04-19 14:46:30|484.57|482.17|486.27|483.87|486.27|483.87|484.57|482.17|0
1650379600000|2022-04-19 14:46:40|486.48|484.08|486.27|483.87|486.91|484.51|486.27|483.87|0
1650379610000|2022-04-19 14:46:50|486.06|483.66|487.12|484.72|487.12|484.72|486.06|483.66|0
1650379620000|2022-04-19 14:47:00|486.91|484.51|486.91|484.51|486.91|484.51|486.69|484.29|0
1650379630000|2022-04-19 14:47:10|486.69|484.29|486.91|484.51|486.91|484.51|486.48|484.08|0
1650379640000|2022-04-19 14:47:20|486.69|484.29|486.06|483.66|486.69|484.29|486.06|483.66|0
1650379650000|2022-04-19 14:47:30|486.48|484.08|486.91|484.51|486.91|484.51|486.48|484.08|0
1650379660000|2022-04-19 14:47:40|487.12|484.72|487.75|485.35|487.75|485.35|487.12|484.72|0
1650379670000|2022-04-19 14:47:50|487.54|485.14|487.33|484.93|487.75|485.35|487.33|484.93|0
1650379680000|2022-04-19 14:48:00|487.43|485.03|487.12|484.72|487.43|485.03|486.9|484.5|0
1650379690000|2022-04-19 14:48:10|487.33|484.93|487.12|484.72|487.33|484.93|487.12|484.72|0
1650379700000|2022-04-19 14:48:20|487.33|484.93|487.12|484.72|487.33|484.93|487.12|484.72|0
1650379710000|2022-04-19 14:48:30|486.9|484.5|486.9|484.5|486.9|484.5|486.69|484.29|0
1650379720000|2022-04-19 14:48:40|487.12|484.72|486.9|484.5|487.12|484.72|486.9|484.5|0
1650379730000|2022-04-19 14:48:50|486.69|484.29|486.69|484.29|486.69|484.29|486.48|484.08|0
1650379740000|2022-04-19 14:49:00|486.48|484.08|487.12|484.72|487.12|484.72|486.48|484.08|0
1650379750000|2022-04-19 14:49:10|487.33|484.93|487.54|485.14|487.54|485.14|487.33|484.93|0
1650379760000|2022-04-19 14:49:20|487.75|485.35|487.75|485.35|487.75|485.35|487.75|485.35|0
1650379770000|2022-04-19 14:49:30|487.54|485.14|487.33|484.93|487.54|485.14|487.33|484.93|0
1650379780000|2022-04-19 14:49:40|487.12|484.72|486.69|484.29|487.54|485.14|486.69|484.29|0
1650379790000|2022-04-19 14:49:50|486.48|484.08|486.06|483.66|486.48|484.08|486.06|483.66|0
1650379800000|2022-04-19 14:50:00|485.84|483.44|486.27|483.87|486.48|484.08|485.84|483.44|0
1650379810000|2022-04-19 14:50:10|485.84|483.44|485.42|483.02|485.84|483.44|485.42|483.02|0
1650379820000|2022-04-19 14:50:20|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1650379830000|2022-04-19 14:50:30|485.42|483.02|485.63|483.23|485.63|483.23|485.21|482.81|0
1650379840000|2022-04-19 14:50:40|485|482.6|485.21|482.81|485.21|482.81|484.78|482.38|0
1650379850000|2022-04-19 14:50:50|485|482.6|484.78|482.38|485.21|482.81|484.78|482.38|0
1650379860000|2022-04-19 14:51:00|485.42|483.02|485.42|483.02|485.42|483.02|485.21|482.81|0
1650379870000|2022-04-19 14:51:10|485.21|482.81|484.57|482.17|485.21|482.81|484.57|482.17|0
1650379880000|2022-04-19 14:51:20|485.21|482.81|484.99|482.59|485.21|482.81|484.99|482.59|0
1650379890000|2022-04-19 14:51:30|484.78|482.38|484.57|482.17|484.78|482.38|484.57|482.17|0
1650379900000|2022-04-19 14:51:40|484.15|481.75|484.15|481.75|484.15|481.75|484.15|481.75|0
1650379910000|2022-04-19 14:51:50|483.94|481.54|483.94|481.54|484.15|481.75|483.94|481.54|0
1650379920000|2022-04-19 14:52:00|484.15|481.75|484.36|481.96|484.36|481.96|484.15|481.75|0
1650379930000|2022-04-19 14:52:10|484.78|482.38|484.36|481.96|484.78|482.38|484.36|481.96|0
1650379940000|2022-04-19 14:52:20|484.15|481.75|483.72|481.32|484.36|481.96|483.72|481.32|0
1650379950000|2022-04-19 14:52:30|483.94|481.54|483.72|481.32|483.94|481.54|483.51|481.11|0
1650379960000|2022-04-19 14:52:40|483.51|481.11|483.72|481.32|483.94|481.54|483.51|481.11|0
1650379970000|2022-04-19 14:52:50|483.51|481.11|483.51|481.11|483.72|481.32|483.51|481.11|0
1650379980000|2022-04-19 14:53:00|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1650379990000|2022-04-19 14:53:10|483.72|481.32|483.4|481|483.72|481.32|483.3|480.9|0
1650380000000|2022-04-19 14:53:20|483.51|481.11|482.67|480.27|483.51|481.11|482.67|480.27|0
1650380010000|2022-04-19 14:53:30|482.45|480.05|482.24|479.84|482.45|480.05|482.24|479.84|0
1650380020000|2022-04-19 14:53:40|482.45|480.05|482.66|480.26|482.66|480.26|482.24|479.84|0
1650380030000|2022-04-19 14:53:50|482.45|480.05|482.24|479.84|482.45|480.05|482.24|479.84|0
1650380040000|2022-04-19 14:54:00|482.66|480.26|482.03|479.63|482.66|480.26|482.03|479.63|0
1650380050000|2022-04-19 14:54:10|482.24|479.84|482.03|479.63|482.24|479.84|482.03|479.63|0
1650380060000|2022-04-19 14:54:20|482.24|479.84|482.45|480.05|482.45|480.05|482.24|479.84|0
1650380070000|2022-04-19 14:54:30|482.55|480.15|482.03|479.63|482.66|480.26|482.03|479.63|0
1650380080000|2022-04-19 14:54:40|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1650380090000|2022-04-19 14:54:50|481.61|479.21|481.18|478.78|481.61|479.21|481.18|478.78|0
1650380100000|2022-04-19 14:55:00|481.4|479|481.4|479|481.61|479.21|481.18|478.78|0
1650380110000|2022-04-19 14:55:10|480.97|478.57|480.97|478.57|480.97|478.57|480.55|478.15|0
1650380120000|2022-04-19 14:55:20|481.29|478.89|482.03|479.63|482.03|479.63|481.29|478.89|0
1650380130000|2022-04-19 14:55:30|481.82|479.42|482.03|479.63|482.03|479.63|481.82|479.42|0
1650380140000|2022-04-19 14:55:40|481.82|479.42|482.03|479.63|482.03|479.63|481.82|479.42|0
1650380150000|2022-04-19 14:55:50|482.24|479.84|482.45|480.05|482.66|480.26|482.24|479.84|0
1650380160000|2022-04-19 14:56:00|482.66|480.26|482.24|479.84|482.66|480.26|482.24|479.84|0
1650380170000|2022-04-19 14:56:10|482.03|479.63|481.82|479.42|482.45|480.05|481.82|479.42|0
1650380180000|2022-04-19 14:56:20|481.39|478.99|481.61|479.21|481.82|479.42|481.39|478.99|0
1650380190000|2022-04-19 14:56:30|481.82|479.42|481.39|478.99|481.82|479.42|481.39|478.99|0
1650380200000|2022-04-19 14:56:40|481.82|479.42|482.03|479.63|482.03|479.63|481.82|479.42|0
1650380210000|2022-04-19 14:56:50|481.82|479.42|481.82|479.42|481.82|479.42|481.61|479.21|0
1650380220000|2022-04-19 14:57:00|481.92|479.52|482.24|479.84|482.24|479.84|481.92|479.52|0
1650380230000|2022-04-19 14:57:10|482.45|480.05|482.45|480.05|482.66|480.26|482.45|480.05|0
1650380240000|2022-04-19 14:57:20|483.3|480.9|483.72|481.32|483.72|481.32|483.3|480.9|0
1650380250000|2022-04-19 14:57:30|484.14|481.74|483.93|481.53|484.14|481.74|483.93|481.53|0
1650380260000|2022-04-19 14:57:40|483.72|481.32|483.09|480.69|483.72|481.32|483.09|480.69|0
1650380270000|2022-04-19 14:57:50|483.3|480.9|483.72|481.32|483.72|481.32|483.09|480.69|0
1650380280000|2022-04-19 14:58:00|484.03|481.63|484.57|482.17|484.57|482.17|484.03|481.63|0
1650380290000|2022-04-19 14:58:10|484.78|482.38|483.93|481.53|484.78|482.38|483.93|481.53|0
1650380300000|2022-04-19 14:58:20|484.35|481.95|483.3|480.9|484.35|481.95|483.3|480.9|0
1650380310000|2022-04-19 14:58:30|483.51|481.11|483.72|481.32|483.72|481.32|483.3|480.9|0
1650380320000|2022-04-19 14:58:40|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1650380330000|2022-04-19 14:58:50|483.72|481.32|483.08|480.68|483.72|481.32|483.08|480.68|0
1650380340000|2022-04-19 14:59:00|482.87|480.47|482.66|480.26|482.87|480.47|482.66|480.26|0
1650380350000|2022-04-19 14:59:10|482.24|479.84|482.24|479.84|482.24|479.84|482.24|479.84|0
1650380360000|2022-04-19 14:59:20|482.45|480.05|482.45|480.05|482.45|480.05|482.24|479.84|0
1650380370000|2022-04-19 14:59:30|482.24|479.84|482.03|479.63|482.24|479.84|482.03|479.63|0
1650380380000|2022-04-19 14:59:40|482.24|479.84|482.13|479.73|482.24|479.84|482.13|479.73|0
1650380390000|2022-04-19 14:59:50|482.03|479.63|482.03|479.63|482.24|479.84|482.03|479.63|0
1650380400000|2022-04-19 15:00:00|482.24|479.84|481.6|479.2|482.24|479.84|481.6|479.2|0
1650380410000|2022-04-19 15:00:10|481.81|479.41|480.99|478.59|481.81|479.41|480.97|478.57|0
1650380420000|2022-04-19 15:00:20|481.2|478.8|480.99|478.59|481.2|478.8|480.99|478.59|0
1650380430000|2022-04-19 15:00:30|479.93|477.53|478.66|476.26|479.93|477.53|478.66|476.26|0
1650380440000|2022-04-19 15:00:40|478.24|475.84|478.45|476.05|478.66|476.26|478.24|475.84|0
1650380450000|2022-04-19 15:00:50|478.66|476.26|478.87|476.47|478.87|476.47|478.66|476.26|0
1650380460000|2022-04-19 15:01:00|479.08|476.68|479.08|476.68|479.29|476.89|479.08|476.68|0
1650380470000|2022-04-19 15:01:10|478.87|476.47|478.66|476.26|478.87|476.47|478.45|476.05|0
1650380480000|2022-04-19 15:01:20|478.87|476.47|479.29|476.89|479.29|476.89|478.45|476.05|0
1650380490000|2022-04-19 15:01:30|479.51|477.11|479.29|476.89|479.51|477.11|479.29|476.89|0
1650380510000|2022-04-19 15:01:50|479.51|477.11|479.51|477.11|479.51|477.11|479.29|476.89|0
1650380520000|2022-04-19 15:02:00|479.08|476.68|479.29|476.89|479.29|476.89|479.08|476.68|0
1650380530000|2022-04-19 15:02:10|479.08|476.68|479.4|477|479.4|477|479.08|476.68|0
1650380540000|2022-04-19 15:02:20|479.51|477.11|480.77|478.37|480.77|478.37|479.51|477.11|0
1650380550000|2022-04-19 15:02:30|480.56|478.16|480.35|477.95|480.56|478.16|480.35|477.95|0
1650380560000|2022-04-19 15:02:40|480.14|477.74|479.93|477.53|480.14|477.74|479.93|477.53|0
1650380570000|2022-04-19 15:02:50|480.14|477.74|480.35|477.95|480.35|477.95|480.14|477.74|0
1650380580000|2022-04-19 15:03:00|480.14|477.74|480.14|477.74|480.35|477.95|480.14|477.74|0
1650380590000|2022-04-19 15:03:10|481.2|478.8|481.41|479.01|481.41|479.01|481.2|478.8|0
1650380600000|2022-04-19 15:03:20|481.2|478.8|481.62|479.22|481.62|479.22|481.2|478.8|0
1650380610000|2022-04-19 15:03:30|481.83|479.43|482.04|479.64|482.04|479.64|481.83|479.43|0
1650380620000|2022-04-19 15:03:40|481.62|479.22|481.2|478.8|481.62|479.22|481.2|478.8|0
1650380630000|2022-04-19 15:03:50|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1650380640000|2022-04-19 15:04:00|481.2|478.8|481.62|479.22|481.62|479.22|481.2|478.8|0
1650380650000|2022-04-19 15:04:10|481.41|479.01|481.41|479.01|481.62|479.22|481.2|478.8|0
1650380660000|2022-04-19 15:04:20|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1650380670000|2022-04-19 15:04:30|481.62|479.22|481.83|479.43|481.83|479.43|481.62|479.22|0
1650380680000|2022-04-19 15:04:40|481.62|479.22|482.25|479.85|482.25|479.85|481.62|479.22|0
1650380690000|2022-04-19 15:04:50|482.04|479.64|482.25|479.85|482.47|480.07|482.04|479.64|0
1650380700000|2022-04-19 15:05:00|482.47|480.07|482.47|480.07|482.47|480.07|482.04|479.64|0
1650380710000|2022-04-19 15:05:10|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1650380720000|2022-04-19 15:05:20|481.62|479.22|481.83|479.43|482.04|479.64|481.62|479.22|0
1650380730000|2022-04-19 15:05:30|482.04|479.64|481.83|479.43|482.04|479.64|481.62|479.22|0
1650380740000|2022-04-19 15:05:40|482.04|479.64|481.62|479.22|482.04|479.64|481.62|479.22|0
1650380750000|2022-04-19 15:05:50|481.83|479.43|482.04|479.64|482.04|479.64|481.83|479.43|0
1650380760000|2022-04-19 15:06:00|482.25|479.85|482.25|479.85|482.68|480.28|482.25|479.85|0
1650380770000|2022-04-19 15:06:10|482.47|480.07|482.89|480.49|482.89|480.49|482.36|479.96|0
1650380780000|2022-04-19 15:06:20|483.1|480.7|483.1|480.7|483.1|480.7|482.89|480.49|0
1650380790000|2022-04-19 15:06:30|483.31|480.91|483.74|481.34|483.74|481.34|483.31|480.91|0
1650380810000|2022-04-19 15:06:50|483.95|481.55|483.52|481.12|483.95|481.55|483.52|481.12|0
1650380820000|2022-04-19 15:07:00|483.74|481.34|484.58|482.18|484.58|482.18|483.74|481.34|0
1650380830000|2022-04-19 15:07:10|484.8|482.4|484.58|482.18|484.8|482.4|484.58|482.18|0
1650380840000|2022-04-19 15:07:20|484.8|482.4|484.8|482.4|484.8|482.4|484.58|482.18|0
1650380850000|2022-04-19 15:07:30|484.37|481.97|484.37|481.97|484.37|481.97|484.16|481.76|0
1650380860000|2022-04-19 15:07:40|484.8|482.4|485.22|482.82|485.22|482.82|484.8|482.4|0
1650380870000|2022-04-19 15:07:50|485.01|482.61|484.8|482.4|485.01|482.61|484.8|482.4|0
1650380880000|2022-04-19 15:08:00|485.01|482.61|485.01|482.61|485.01|482.61|484.8|482.4|0
1650380890000|2022-04-19 15:08:10|485.22|482.82|485.22|482.82|485.43|483.03|485.22|482.82|0
1650380900000|2022-04-19 15:08:20|485.01|482.61|485.22|482.82|485.43|483.03|485.01|482.61|0
1650380910000|2022-04-19 15:08:30|485.01|482.61|484.8|482.4|485.01|482.61|484.58|482.18|0
1650380920000|2022-04-19 15:08:40|485.01|482.61|484.8|482.4|485.01|482.61|484.8|482.4|0
1650380930000|2022-04-19 15:08:50|485.01|482.61|485.43|483.03|485.43|483.03|485.01|482.61|0
1650380940000|2022-04-19 15:09:00|485.22|482.82|485.01|482.61|485.22|482.82|485.01|482.61|0
1650380950000|2022-04-19 15:09:10|484.8|482.4|484.8|482.4|485.01|482.61|484.8|482.4|0
1650380960000|2022-04-19 15:09:20|484.58|482.18|484.16|481.76|484.58|482.18|484.16|481.76|0
1650380970000|2022-04-19 15:09:30|483.95|481.55|483.52|481.12|483.95|481.55|483.52|481.12|0
1650380980000|2022-04-19 15:09:40|482.89|480.49|483.1|480.7|483.31|480.91|482.89|480.49|0
1650380990000|2022-04-19 15:09:50|483.31|480.91|483.52|481.12|483.73|481.33|483.31|480.91|0
1650381000000|2022-04-19 15:10:00|483.73|481.33|483.95|481.55|483.95|481.55|483.31|480.91|0
1650381010000|2022-04-19 15:10:10|484.16|481.76|484.16|481.76|484.16|481.76|483.95|481.55|0
1650381020000|2022-04-19 15:10:20|483.95|481.55|483.52|481.12|483.95|481.55|483.52|481.12|0
1650381030000|2022-04-19 15:10:30|483.31|480.91|483.1|480.7|483.31|480.91|483.1|480.7|0
1650381040000|2022-04-19 15:10:40|483.31|480.91|483.31|480.91|483.31|480.91|483.1|480.7|0
1650381060000|2022-04-19 15:11:00|482.89|480.49|483.31|480.91|483.31|480.91|482.67|480.27|0
1650381070000|2022-04-19 15:11:10|483.52|481.12|482.67|480.27|483.52|481.12|482.67|480.27|0
1650381080000|2022-04-19 15:11:20|483.1|480.7|482.89|480.49|483.1|480.7|482.89|480.49|0
1650381090000|2022-04-19 15:11:30|482.67|480.27|482.67|480.27|482.89|480.49|482.67|480.27|0
1650381100000|2022-04-19 15:11:40|482.89|480.49|483.52|481.12|483.52|481.12|482.89|480.49|0
1650381110000|2022-04-19 15:11:50|483.31|480.91|483.1|480.7|483.31|480.91|483.1|480.7|0
1650381120000|2022-04-19 15:12:00|482.89|480.49|482.46|480.06|482.89|480.49|482.46|480.06|0
1650381130000|2022-04-19 15:12:10|482.67|480.27|482.46|480.06|482.67|480.27|482.25|479.85|0
1650381140000|2022-04-19 15:12:20|482.67|480.27|483.1|480.7|483.1|480.7|482.67|480.27|0
1650381150000|2022-04-19 15:12:30|482.89|480.49|482.56|480.16|482.89|480.49|482.46|480.06|0
1650381160000|2022-04-19 15:12:40|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1650381170000|2022-04-19 15:12:50|482.88|480.48|482.67|480.27|483.1|480.7|482.67|480.27|0
1650381180000|2022-04-19 15:13:00|482.88|480.48|483.31|480.91|483.31|480.91|482.88|480.48|0
1650381190000|2022-04-19 15:13:10|483.52|481.12|484.16|481.76|484.37|481.97|483.52|481.12|0
1650381200000|2022-04-19 15:13:20|483.94|481.54|484.16|481.76|484.16|481.76|483.94|481.54|0
1650381210000|2022-04-19 15:13:30|483.94|481.54|483.73|481.33|483.94|481.54|483.73|481.33|0
1650381220000|2022-04-19 15:13:40|483.94|481.54|483.73|481.33|483.94|481.54|483.52|481.12|0
1650381230000|2022-04-19 15:13:50|484.16|481.76|484.16|481.76|484.26|481.86|484.16|481.76|0
1650381240000|2022-04-19 15:14:00|483.94|481.54|483.73|481.33|483.94|481.54|483.73|481.33|0
1650381250000|2022-04-19 15:14:10|483.52|481.12|483.52|481.12|483.52|481.12|483.31|480.91|0
1650381260000|2022-04-19 15:14:20|483.41|481.01|483.73|481.33|483.73|481.33|483.31|480.91|0
1650381270000|2022-04-19 15:14:30|483.52|481.12|483.31|480.91|483.52|481.12|483.31|480.91|0
1650381280000|2022-04-19 15:14:40|483.52|481.12|483.31|480.91|483.73|481.33|483.31|480.91|0
1650381290000|2022-04-19 15:14:50|483.1|480.7|482.88|480.48|483.1|480.7|482.88|480.48|0
1650381300000|2022-04-19 15:15:00|483.1|480.7|483.52|481.12|483.52|481.12|483.1|480.7|0
1650381310000|2022-04-19 15:15:10|482.88|480.48|483.31|480.91|483.31|480.91|482.88|480.48|0
1650381320000|2022-04-19 15:15:20|483.52|481.12|484.16|481.76|484.16|481.76|483.52|481.12|0
1650381330000|2022-04-19 15:15:30|484.37|481.97|484.58|482.18|484.58|482.18|484.37|481.97|0
1650381340000|2022-04-19 15:15:40|484.79|482.39|485.64|483.24|485.64|483.24|484.79|482.39|0
1650381350000|2022-04-19 15:15:50|486.49|484.09|486.91|484.51|486.91|484.51|486.49|484.09|0
1650381360000|2022-04-19 15:16:00|487.13|484.73|487.34|484.94|487.76|485.36|487.13|484.73|0
1650381370000|2022-04-19 15:16:10|487.13|484.73|486.91|484.51|487.55|485.15|486.91|484.51|0
1650381380000|2022-04-19 15:16:20|486.7|484.3|486.7|484.3|486.7|484.3|486.7|484.3|0
1650381390000|2022-04-19 15:16:30|486.91|484.51|486.49|484.09|486.91|484.51|486.49|484.09|0
1650381400000|2022-04-19 15:16:40|486.06|483.66|485.43|483.03|486.06|483.66|485.43|483.03|0
1650381410000|2022-04-19 15:16:50|485|482.6|484.79|482.39|485.22|482.82|484.58|482.18|0
1650381420000|2022-04-19 15:17:00|484.15|481.75|483.73|481.33|484.15|481.75|483.73|481.33|0
1650381430000|2022-04-19 15:17:10|483.52|481.12|483.31|480.91|483.52|481.12|483.31|480.91|0
1650381440000|2022-04-19 15:17:20|483.52|481.12|483.94|481.54|483.94|481.54|483.52|481.12|0
1650381450000|2022-04-19 15:17:30|483.73|481.33|483.52|481.12|483.94|481.54|483.52|481.12|0
1650381460000|2022-04-19 15:17:40|483.94|481.54|483.52|481.12|483.94|481.54|483.52|481.12|0
1650381470000|2022-04-19 15:17:50|483.73|481.33|483.73|481.33|483.73|481.33|483.52|481.12|0
1650381480000|2022-04-19 15:18:00|483.52|481.12|483.31|480.91|483.62|481.22|483.31|480.91|0
1650381490000|2022-04-19 15:18:10|483.09|480.69|483.31|480.91|483.31|480.91|483.09|480.69|0
1650381500000|2022-04-19 15:18:20|483.09|480.69|483.41|481.01|483.52|481.12|483.09|480.69|0
1650381510000|2022-04-19 15:18:30|483.52|481.12|482.88|480.48|483.52|481.12|482.88|480.48|0
1650381520000|2022-04-19 15:18:40|483.09|480.69|483.52|481.12|483.52|481.12|483.09|480.69|0
1650381530000|2022-04-19 15:18:50|483.3|480.9|483.3|480.9|483.3|480.9|483.09|480.69|0
1650381540000|2022-04-19 15:19:00|483.19|480.79|483.52|481.12|483.52|481.12|483.19|480.79|0
1650381550000|2022-04-19 15:19:10|482.88|480.48|482.88|480.48|482.88|480.48|482.88|480.48|0
1650381560000|2022-04-19 15:19:20|482.46|480.06|482.03|479.63|482.46|480.06|482.03|479.63|0
1650381570000|2022-04-19 15:19:30|482.46|480.06|482.46|480.06|482.67|480.27|482.46|480.06|0
1650381580000|2022-04-19 15:19:40|482.03|479.63|482.46|480.06|482.46|480.06|482.03|479.63|0
1650381590000|2022-04-19 15:19:50|482.24|479.84|482.67|480.27|482.67|480.27|482.24|479.84|0
1650381600000|2022-04-19 15:20:00|482.88|480.48|482.24|479.84|482.88|480.48|482.24|479.84|0
1650381610000|2022-04-19 15:20:10|482.03|479.63|481.82|479.42|482.03|479.63|481.82|479.42|0
1650381620000|2022-04-19 15:20:20|481.61|479.21|481.61|479.21|481.61|479.21|481.4|479|0
1650381630000|2022-04-19 15:20:30|481.4|479|482.24|479.84|482.24|479.84|481.4|479|0
1650381640000|2022-04-19 15:20:40|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1650381660000|2022-04-19 15:21:00|482.24|479.84|482.03|479.63|482.24|479.84|482.03|479.63|0
1650381670000|2022-04-19 15:21:10|481.92|479.52|481.82|479.42|482.03|479.63|481.82|479.42|0
1650381680000|2022-04-19 15:21:20|482.24|479.84|482.03|479.63|482.24|479.84|482.03|479.63|0
1650381690000|2022-04-19 15:21:30|482.24|479.84|482.88|480.48|482.88|480.48|482.24|479.84|0
1650381700000|2022-04-19 15:21:40|483.51|481.11|483.73|481.33|483.73|481.33|483.51|481.11|0
1650381720000|2022-04-19 15:22:00|483.94|481.54|484.15|481.75|484.15|481.75|483.73|481.33|0
1650381730000|2022-04-19 15:22:10|484.57|482.17|484.79|482.39|485.42|483.02|484.57|482.17|0
1650381740000|2022-04-19 15:22:20|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1650381750000|2022-04-19 15:22:30|485|482.6|484.79|482.39|485.21|482.81|484.57|482.17|0
1650381760000|2022-04-19 15:22:40|484.57|482.17|484.15|481.75|484.79|482.39|484.15|481.75|0
1650381770000|2022-04-19 15:22:50|483.94|481.54|484.36|481.96|484.36|481.96|483.94|481.54|0
1650381780000|2022-04-19 15:23:00|485|482.6|485|482.6|485.21|482.81|485|482.6|0
1650381790000|2022-04-19 15:23:10|485.1|482.7|485.42|483.02|485.42|483.02|485.1|482.7|0
1650381800000|2022-04-19 15:23:20|485.64|483.24|485.21|482.81|485.64|483.24|485|482.6|0
1650381810000|2022-04-19 15:23:30|485.42|483.02|485.85|483.45|486.06|483.66|485.42|483.02|0
1650381820000|2022-04-19 15:23:40|486.06|483.66|485.85|483.45|486.06|483.66|485.85|483.45|0
1650381830000|2022-04-19 15:23:50|486.06|483.66|486.48|484.08|486.48|484.08|486.06|483.66|0
1650381840000|2022-04-19 15:24:00|486.7|484.3|486.91|484.51|486.91|484.51|486.7|484.3|0
1650381850000|2022-04-19 15:24:10|487.12|484.72|487.33|484.93|487.55|485.15|487.12|484.72|0
1650381860000|2022-04-19 15:24:20|487.55|485.15|487.76|485.36|487.76|485.36|487.55|485.15|0
1650381870000|2022-04-19 15:24:30|487.55|485.15|487.33|484.93|487.55|485.15|487.33|484.93|0
1650381880000|2022-04-19 15:24:40|487.12|484.72|487.33|484.93|487.33|484.93|487.12|484.72|0
1650381890000|2022-04-19 15:24:50|487.55|485.15|487.55|485.15|487.76|485.36|487.55|485.15|0
1650381900000|2022-04-19 15:25:00|487.33|484.93|487.12|484.72|487.33|484.93|487.12|484.72|0
1650381910000|2022-04-19 15:25:10|487.33|484.93|487.12|484.72|487.33|484.93|487.12|484.72|0
1650381920000|2022-04-19 15:25:20|486.91|484.51|486.7|484.3|486.91|484.51|486.48|484.08|0
1650381930000|2022-04-19 15:25:30|486.91|484.51|486.48|484.08|486.91|484.51|486.48|484.08|0
1650381940000|2022-04-19 15:25:40|486.7|484.3|486.91|484.51|486.91|484.51|486.48|484.08|0
1650381950000|2022-04-19 15:25:50|487.12|484.72|486.06|483.66|487.12|484.72|486.06|483.66|0
1650381960000|2022-04-19 15:26:00|486.27|483.87|486.27|483.87|486.27|483.87|486.27|483.87|0
1650381970000|2022-04-19 15:26:10|486.06|483.66|485.85|483.45|486.06|483.66|485.85|483.45|0
1650381980000|2022-04-19 15:26:20|485.63|483.23|485.63|483.23|485.85|483.45|485.63|483.23|0
1650381990000|2022-04-19 15:26:30|485.21|482.81|485.21|482.81|485.21|482.81|485|482.6|0
1650382000000|2022-04-19 15:26:40|485.42|483.02|485|482.6|485.42|483.02|485|482.6|0
1650382010000|2022-04-19 15:26:50|485.42|483.02|485.21|482.81|485.63|483.23|485.21|482.81|0
1650382020000|2022-04-19 15:27:00|485|482.6|485|482.6|485.42|483.02|485|482.6|0
1650382030000|2022-04-19 15:27:10|484.78|482.38|484.57|482.17|484.78|482.38|484.57|482.17|0
1650382040000|2022-04-19 15:27:20|484.36|481.96|484.78|482.38|484.78|482.38|484.36|481.96|0
1650382050000|2022-04-19 15:27:30|485|482.6|485.21|482.81|485.21|482.81|485|482.6|0
1650382060000|2022-04-19 15:27:40|485.42|483.02|485|482.6|485.42|483.02|484.78|482.38|0
1650382070000|2022-04-19 15:27:50|484.78|482.38|484.78|482.38|484.78|482.38|484.78|482.38|0
1650382080000|2022-04-19 15:28:00|484.57|482.17|485.76|483.36|485.76|483.36|484.57|482.17|0
1650382090000|2022-04-19 15:28:10|485.55|483.15|485.34|482.94|485.55|483.15|485.34|482.94|0
1650382100000|2022-04-19 15:28:20|485.55|483.15|484.3|481.9|485.55|483.15|484.3|481.9|0
1650382110000|2022-04-19 15:28:30|484.09|481.69|484.51|482.11|484.51|482.11|484.09|481.69|0
1650382120000|2022-04-19 15:28:40|484.3|481.9|484.3|481.9|484.3|481.9|483.87|481.47|0
1650382130000|2022-04-19 15:28:50|484.72|482.32|484.72|482.32|484.72|482.32|484.72|482.32|0
1650382140000|2022-04-19 15:29:00|484.94|482.54|485.36|482.96|485.36|482.96|484.72|482.32|0
1650382150000|2022-04-19 15:29:10|485.57|483.17|485.57|483.17|485.79|483.39|485.57|483.17|0
1650382160000|2022-04-19 15:29:20|485.15|482.75|484.94|482.54|485.36|482.96|484.94|482.54|0
1650382170000|2022-04-19 15:29:30|485.15|482.75|485.79|483.39|485.79|483.39|485.15|482.75|0
1650382180000|2022-04-19 15:29:40|486|483.6|486|483.6|486|483.6|486|483.6|0
1650382190000|2022-04-19 15:29:50|485.79|483.39|485.79|483.39|485.79|483.39|485.57|483.17|0
1650382200000|2022-04-19 15:30:00|486.21|483.81|485.57|483.17|486.21|483.81|485.36|482.96|0
1650382210000|2022-04-19 15:30:10|486|483.6|486.64|484.24|486.85|484.45|486|483.6|0
1650382220000|2022-04-19 15:30:20|486.21|483.81|484.93|482.53|486.21|483.81|484.93|482.53|0
1650382230000|2022-04-19 15:30:30|485.36|482.96|485.79|483.39|485.79|483.39|485.36|482.96|0
1650382240000|2022-04-19 15:30:40|485.57|483.17|485.36|482.96|485.57|483.17|485.36|482.96|0
1650382250000|2022-04-19 15:30:50|485.04|482.64|484.72|482.32|485.04|482.64|484.72|482.32|0
1650382260000|2022-04-19 15:31:00|484.93|482.53|484.72|482.32|484.93|482.53|484.72|482.32|0
1650382270000|2022-04-19 15:31:10|484.93|482.53|485.36|482.96|485.36|482.96|484.93|482.53|0
1650382280000|2022-04-19 15:31:20|485.57|483.17|485.36|482.96|485.57|483.17|485.36|482.96|0
1650382290000|2022-04-19 15:31:30|485.57|483.17|485.15|482.75|485.57|483.17|485.15|482.75|0
1650382300000|2022-04-19 15:31:40|485.36|482.96|485.36|482.96|485.57|483.17|485.15|482.75|0
1650382310000|2022-04-19 15:31:50|485.67|483.27|485.25|482.85|485.67|483.27|485.15|482.75|0
1650382320000|2022-04-19 15:32:00|484.93|482.53|484.3|481.9|484.93|482.53|484.3|481.9|0
1650382330000|2022-04-19 15:32:10|483.87|481.47|483.87|481.47|483.87|481.47|483.66|481.26|0
1650382340000|2022-04-19 15:32:20|483.66|481.26|483.44|481.04|483.66|481.26|483.44|481.04|0
1650382350000|2022-04-19 15:32:30|483.66|481.26|483.87|481.47|483.87|481.47|483.66|481.26|0
1650382360000|2022-04-19 15:32:40|483.66|481.26|484.3|481.9|484.3|481.9|483.66|481.26|0
1650382370000|2022-04-19 15:32:50|483.66|481.26|483.66|481.26|483.66|481.26|483.66|481.26|0
1650382380000|2022-04-19 15:33:00|483.44|481.04|483.12|480.72|483.44|481.04|483.12|480.72|0
1650382390000|2022-04-19 15:33:10|483.02|480.62|483.02|480.62|483.23|480.83|483.02|480.62|0
1650382400000|2022-04-19 15:33:20|482.81|480.41|483.12|480.72|483.12|480.72|482.81|480.41|0
1650382410000|2022-04-19 15:33:30|483.23|480.83|483.02|480.62|483.23|480.83|482.81|480.41|0
1650382420000|2022-04-19 15:33:40|482.81|480.41|482.7|480.3|482.81|480.41|482.59|480.19|0
1650382430000|2022-04-19 15:33:50|482.38|479.98|482.38|479.98|482.38|479.98|482.17|479.77|0
1650382440000|2022-04-19 15:34:00|482.59|480.19|482.38|479.98|483.02|480.62|482.38|479.98|0
1650382450000|2022-04-19 15:34:10|482.17|479.77|481.74|479.34|482.17|479.77|481.74|479.34|0
1650382460000|2022-04-19 15:34:20|481.96|479.56|482.38|479.98|482.38|479.98|481.96|479.56|0
1650382470000|2022-04-19 15:34:30|482.81|480.41|482.38|479.98|482.81|480.41|482.17|479.77|0
1650382480000|2022-04-19 15:34:40|482.48|480.08|482.59|480.19|482.81|480.41|482.48|480.08|0
1650382490000|2022-04-19 15:34:50|482.81|480.41|482.81|480.41|482.81|480.41|482.38|479.98|0
1650382500000|2022-04-19 15:35:00|483.02|480.62|483.23|480.83|483.23|480.83|483.02|480.62|0
1650382510000|2022-04-19 15:35:10|483.44|481.04|483.23|480.83|483.87|481.47|483.23|480.83|0
1650382520000|2022-04-19 15:35:20|482.81|480.41|482.81|480.41|482.81|480.41|482.59|480.19|0
1650382530000|2022-04-19 15:35:30|482.69|480.29|482.81|480.41|482.81|480.41|482.59|480.19|0
1650382540000|2022-04-19 15:35:40|482.59|480.19|482.8|480.4|482.8|480.4|482.59|480.19|0
1650382550000|2022-04-19 15:35:50|483.02|480.62|483.66|481.26|483.66|481.26|483.02|480.62|0
1650382560000|2022-04-19 15:36:00|483.65|481.25|484.29|481.89|484.29|481.89|483.65|481.25|0
1650382570000|2022-04-19 15:36:10|483.87|481.47|482.38|479.98|483.87|481.47|482.38|479.98|0
1650382580000|2022-04-19 15:36:20|482.59|480.19|482.59|480.19|482.59|480.19|482.38|479.98|0
1650382590000|2022-04-19 15:36:30|482.8|480.4|482.8|480.4|482.8|480.4|482.59|480.19|0
1650382600000|2022-04-19 15:36:40|482.59|480.19|482.8|480.4|482.8|480.4|482.59|480.19|0
1650382610000|2022-04-19 15:36:50|482.59|480.19|482.8|480.4|482.8|480.4|482.59|480.19|0
1650382620000|2022-04-19 15:37:00|483.02|480.62|482.8|480.4|483.02|480.62|482.59|480.19|0
1650382630000|2022-04-19 15:37:10|482.59|480.19|482.8|480.4|482.8|480.4|482.59|480.19|0
1650382640000|2022-04-19 15:37:20|482.59|480.19|483.02|480.62|483.02|480.62|482.59|480.19|0
1650382650000|2022-04-19 15:37:30|483.12|480.72|483.44|481.04|483.44|481.04|483.12|480.72|0
1650382660000|2022-04-19 15:37:40|483.33|480.93|483.02|480.62|483.33|480.93|483.02|480.62|0
1650382670000|2022-04-19 15:37:50|482.8|480.4|483.44|481.04|483.44|481.04|482.8|480.4|0
1650382680000|2022-04-19 15:38:00|483.65|481.25|483.65|481.25|483.65|481.25|483.54|481.14|0
1650382690000|2022-04-19 15:38:10|483.87|481.47|483.44|481.04|483.87|481.47|483.44|481.04|0
1650382700000|2022-04-19 15:38:20|483.23|480.83|483.44|481.04|483.44|481.04|483.23|480.83|0
1650382710000|2022-04-19 15:38:30|483.65|481.25|484.5|482.1|484.72|482.32|483.65|481.25|0
1650382720000|2022-04-19 15:38:40|484.29|481.89|484.29|481.89|484.5|482.1|484.08|481.68|0
1650382730000|2022-04-19 15:38:50|484.18|481.78|484.18|481.78|484.18|481.78|484.18|481.78|0
1650382740000|2022-04-19 15:39:00|483.87|481.47|483.76|481.36|484.08|481.68|483.76|481.36|0
1650382750000|2022-04-19 15:39:10|484.08|481.68|484.5|482.1|484.5|482.1|483.87|481.47|0
1650382760000|2022-04-19 15:39:20|484.29|481.89|484.5|482.1|484.5|482.1|484.29|481.89|0
1650382770000|2022-04-19 15:39:30|484.08|481.68|484.29|481.89|484.29|481.89|484.08|481.68|0
1650382780000|2022-04-19 15:39:40|484.5|482.1|484.93|482.53|484.93|482.53|484.5|482.1|0
1650382790000|2022-04-19 15:39:50|485.35|482.95|486.21|483.81|486.21|483.81|485.35|482.95|0
1650382800000|2022-04-19 15:40:00|485.99|483.59|485.78|483.38|485.99|483.59|485.57|483.17|0
1650382810000|2022-04-19 15:40:10|485.14|482.74|485.14|482.74|485.14|482.74|485.14|482.74|0
1650382820000|2022-04-19 15:40:20|485.35|482.95|485.35|482.95|485.57|483.17|485.35|482.95|0
1650382830000|2022-04-19 15:40:30|485.78|483.38|484.93|482.53|485.78|483.38|484.93|482.53|0
1650382840000|2022-04-19 15:40:40|485.14|482.74|485.24|482.84|485.24|482.84|485.14|482.74|0
1650382850000|2022-04-19 15:40:50|485.35|482.95|485.78|483.38|485.78|483.38|485.14|482.74|0
1650382860000|2022-04-19 15:41:00|485.99|483.59|485.57|483.17|485.99|483.59|485.57|483.17|0
1650382870000|2022-04-19 15:41:10|485.78|483.38|485.78|483.38|485.78|483.38|485.78|483.38|0
1650382880000|2022-04-19 15:41:20|485.46|483.06|485.78|483.38|485.78|483.38|485.35|482.95|0
1650382890000|2022-04-19 15:41:30|485.99|483.59|485.78|483.38|485.99|483.59|485.78|483.38|0
1650382900000|2022-04-19 15:41:40|486.42|484.02|486.42|484.02|486.42|484.02|486.42|484.02|0
1650382910000|2022-04-19 15:41:50|486.2|483.8|486.84|484.44|486.84|484.44|486.2|483.8|0
1650382920000|2022-04-19 15:42:00|486.42|484.02|485.78|483.38|486.42|484.02|485.78|483.38|0
1650382930000|2022-04-19 15:42:10|485.35|482.95|485.35|482.95|485.35|482.95|485.14|482.74|0
1650382940000|2022-04-19 15:42:20|485.14|482.74|485.14|482.74|485.35|482.95|485.14|482.74|0
1650382950000|2022-04-19 15:42:30|485.35|482.95|485.78|483.38|485.88|483.48|485.35|482.95|0
1650382960000|2022-04-19 15:42:40|485.99|483.59|486.63|484.23|486.63|484.23|485.78|483.38|0
1650382970000|2022-04-19 15:42:50|486.42|484.02|486.63|484.23|486.63|484.23|486.42|484.02|0
1650382980000|2022-04-19 15:43:00|486.84|484.44|487.27|484.87|487.27|484.87|486.84|484.44|0
1650382990000|2022-04-19 15:43:10|487.06|484.66|487.06|484.66|487.06|484.66|486.84|484.44|0
1650383000000|2022-04-19 15:43:20|486.84|484.44|486.84|484.44|486.84|484.44|486.63|484.23|0
1650383010000|2022-04-19 15:43:30|487.06|484.66|487.06|484.66|487.06|484.66|487.06|484.66|0
1650383020000|2022-04-19 15:43:40|486.84|484.44|486.84|484.44|486.84|484.44|486.84|484.44|0
1650383030000|2022-04-19 15:43:50|487.06|484.66|486.42|484.02|487.06|484.66|486.42|484.02|0
1650383040000|2022-04-19 15:44:00|486.63|484.23|486.42|484.02|486.63|484.23|486.42|484.02|0
1650383050000|2022-04-19 15:44:10|486.2|483.8|486.42|484.02|486.42|484.02|485.99|483.59|0
1650383060000|2022-04-19 15:44:20|485.99|483.59|485.78|483.38|485.99|483.59|485.78|483.38|0
1650383070000|2022-04-19 15:44:30|485.99|483.59|485.99|483.59|485.99|483.59|485.78|483.38|0
1650383080000|2022-04-19 15:44:40|486.2|483.8|486.42|484.02|486.42|484.02|486.2|483.8|0
1650383090000|2022-04-19 15:44:50|486.31|483.91|486.42|484.02|486.42|484.02|486.2|483.8|0
1650383100000|2022-04-19 15:45:00|486.84|484.44|486.63|484.23|486.84|484.44|486.63|484.23|0
1650383110000|2022-04-19 15:45:10|486.2|483.8|485.99|483.59|486.2|483.8|485.99|483.59|0
1650383120000|2022-04-19 15:45:20|486.63|484.23|486.2|483.8|486.63|484.23|486.2|483.8|0
1650383130000|2022-04-19 15:45:30|486.42|484.02|486.2|483.8|486.42|484.02|486.2|483.8|0
1650383140000|2022-04-19 15:45:40|485.99|483.59|486.42|484.02|486.42|484.02|485.99|483.59|0
1650383150000|2022-04-19 15:45:50|486.52|484.12|486.63|484.23|486.63|484.23|486.52|484.12|0
1650383160000|2022-04-19 15:46:00|486.84|484.44|486.84|484.44|486.84|484.44|486.63|484.23|0
1650383170000|2022-04-19 15:46:10|486.63|484.23|486.84|484.44|486.84|484.44|486.63|484.23|0
1650383180000|2022-04-19 15:46:20|486.63|484.23|486.2|483.8|486.63|484.23|486.2|483.8|0
1650383190000|2022-04-19 15:46:30|486.41|484.01|485.99|483.59|486.41|484.01|485.99|483.59|0
1650383200000|2022-04-19 15:46:40|486.2|483.8|486.2|483.8|486.2|483.8|485.99|483.59|0
1650383210000|2022-04-19 15:46:50|485.99|483.59|486.2|483.8|486.2|483.8|485.99|483.59|0
1650383220000|2022-04-19 15:47:00|486.41|484.01|485.99|483.59|486.41|484.01|485.99|483.59|0
1650383230000|2022-04-19 15:47:10|486.41|484.01|486.41|484.01|486.63|484.23|486.41|484.01|0
1650383240000|2022-04-19 15:47:20|486.52|484.12|486.2|483.8|486.52|484.12|486.2|483.8|0
1650383250000|2022-04-19 15:47:30|485.99|483.59|485.56|483.16|485.99|483.59|485.56|483.16|0
1650383260000|2022-04-19 15:47:40|485.35|482.95|485.14|482.74|485.35|482.95|485.14|482.74|0
1650383270000|2022-04-19 15:47:50|485.56|483.16|485.77|483.37|485.77|483.37|485.56|483.16|0
1650383280000|2022-04-19 15:48:00|485.99|483.59|486.2|483.8|486.2|483.8|485.77|483.37|0
1650383290000|2022-04-19 15:48:10|485.99|483.59|485.99|483.59|485.99|483.59|485.99|483.59|0
1650383300000|2022-04-19 15:48:20|485.77|483.37|486.2|483.8|486.2|483.8|485.77|483.37|0
1650383310000|2022-04-19 15:48:30|485.99|483.59|485.77|483.37|485.99|483.59|485.77|483.37|0
1650383320000|2022-04-19 15:48:40|485.99|483.59|486.2|483.8|486.2|483.8|485.77|483.37|0
1650383330000|2022-04-19 15:48:50|485.99|483.59|486.2|483.8|486.2|483.8|485.99|483.59|0
1650383340000|2022-04-19 15:49:00|485.99|483.59|485.77|483.37|485.99|483.59|485.77|483.37|0
1650383350000|2022-04-19 15:49:10|485.56|483.16|485.56|483.16|485.56|483.16|485.35|482.95|0
1650383360000|2022-04-19 15:49:20|485.35|482.95|485.14|482.74|485.35|482.95|485.14|482.74|0
1650383370000|2022-04-19 15:49:30|485.35|482.95|485.35|482.95|485.56|483.16|485.35|482.95|0
1650383380000|2022-04-19 15:49:40|485.56|483.16|485.99|483.59|485.99|483.59|485.56|483.16|0
1650383390000|2022-04-19 15:49:50|486.2|483.8|486.2|483.8|486.41|484.01|486.2|483.8|0
1650383400000|2022-04-19 15:50:00|486.41|484.01|486.63|484.23|486.63|484.23|486.41|484.01|0
1650383410000|2022-04-19 15:50:10|487.05|484.65|487.05|484.65|487.05|484.65|486.84|484.44|0
1650383420000|2022-04-19 15:50:20|486.63|484.23|486.84|484.44|486.84|484.44|486.51|484.11|0
1650383430000|2022-04-19 15:50:30|487.26|484.86|487.37|484.97|487.37|484.97|487.05|484.65|0
1650383440000|2022-04-19 15:50:40|487.48|485.08|487.48|485.08|487.69|485.29|487.48|485.08|0
1650383450000|2022-04-19 15:50:50|487.26|484.86|487.9|485.5|487.9|485.5|487.26|484.86|0
1650383460000|2022-04-19 15:51:00|487.69|485.29|487.9|485.5|487.9|485.5|487.69|485.29|0
1650383470000|2022-04-19 15:51:10|488.76|486.36|489.4|487|489.4|487|488.76|486.36|0
1650383480000|2022-04-19 15:51:20|488.76|486.36|488.54|486.14|488.97|486.57|488.54|486.14|0
1650383490000|2022-04-19 15:51:30|488.76|486.36|488.76|486.36|488.76|486.36|488.54|486.14|0
1650383500000|2022-04-19 15:51:40|488.97|486.57|489.18|486.78|489.4|487|488.97|486.57|0
1650383510000|2022-04-19 15:51:50|488.97|486.57|489.4|487|489.4|487|488.97|486.57|0
1650383520000|2022-04-19 15:52:00|489.82|487.42|489.61|487.21|489.82|487.42|489.61|487.21|0
1650383530000|2022-04-19 15:52:10|490.04|487.64|489.4|487|490.04|487.64|489.4|487|0
1650383540000|2022-04-19 15:52:20|489.61|487.21|489.18|486.78|489.61|487.21|489.18|486.78|0
1650383550000|2022-04-19 15:52:30|488.97|486.57|488.76|486.36|488.97|486.57|488.76|486.36|0
1650383560000|2022-04-19 15:52:40|488.97|486.57|488.76|486.36|489.18|486.78|488.76|486.36|0
1650383570000|2022-04-19 15:52:50|488.97|486.57|489.18|486.78|489.18|486.78|488.97|486.57|0
1650383580000|2022-04-19 15:53:00|489.28|486.88|489.18|486.78|489.28|486.88|489.18|486.78|0
1650383590000|2022-04-19 15:53:10|489.5|487.1|489.4|487|489.61|487.21|489.4|487|0
1650383600000|2022-04-19 15:53:20|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1650383630000|2022-04-19 15:53:50|489.4|487|489.4|487|489.4|487|489.4|487|0
1650383640000|2022-04-19 15:54:00|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1650383650000|2022-04-19 15:54:10|489.82|487.42|490.04|487.64|490.25|487.85|489.82|487.42|0
1650383660000|2022-04-19 15:54:20|489.92|487.52|489.82|487.42|489.92|487.52|489.82|487.42|0
1650383670000|2022-04-19 15:54:30|489.61|487.21|489.18|486.78|489.61|487.21|489.18|486.78|0
1650383680000|2022-04-19 15:54:40|488.97|486.57|489.18|486.78|489.18|486.78|488.97|486.57|0
1650383690000|2022-04-19 15:54:50|488.97|486.57|488.97|486.57|488.97|486.57|488.97|486.57|0
1650383700000|2022-04-19 15:55:00|488.75|486.35|488.75|486.35|488.97|486.57|488.75|486.35|0
1650383710000|2022-04-19 15:55:10|488.54|486.14|488.33|485.93|488.54|486.14|488.33|485.93|0
1650383720000|2022-04-19 15:55:20|487.69|485.29|487.9|485.5|487.9|485.5|487.69|485.29|0
1650383730000|2022-04-19 15:55:30|487.69|485.29|487.05|484.65|487.69|485.29|487.05|484.65|0
1650383740000|2022-04-19 15:55:40|487.26|484.86|487.47|485.07|487.9|485.5|487.26|484.86|0
1650383750000|2022-04-19 15:55:50|487.26|484.86|487.26|484.86|487.26|484.86|487.05|484.65|0
1650383760000|2022-04-19 15:56:00|487.05|484.65|487.69|485.29|487.69|485.29|487.05|484.65|0
1650383770000|2022-04-19 15:56:10|487.47|485.07|486.41|484.01|487.47|485.07|486.41|484.01|0
1650383780000|2022-04-19 15:56:20|486.62|484.22|486.41|484.01|486.62|484.22|486.41|484.01|0
1650383790000|2022-04-19 15:56:30|486.83|484.43|487.05|484.65|487.05|484.65|486.83|484.43|0
1650383800000|2022-04-19 15:56:40|486.83|484.43|486.72|484.32|487.05|484.65|486.72|484.32|0
1650383810000|2022-04-19 15:56:50|486.62|484.22|486.41|484.01|486.62|484.22|486.41|484.01|0
1650383820000|2022-04-19 15:57:00|486.19|483.79|486.51|484.11|486.51|484.11|486.19|483.79|0
1650383830000|2022-04-19 15:57:10|486.41|484.01|486.41|484.01|486.62|484.22|486.19|483.79|0
1650383840000|2022-04-19 15:57:20|486.62|484.22|486.62|484.22|486.62|484.22|486.62|484.22|0
1650383850000|2022-04-19 15:57:30|486.83|484.43|486.62|484.22|486.83|484.43|486.62|484.22|0
1650383860000|2022-04-19 15:57:40|486.19|483.79|486.41|484.01|486.41|484.01|486.19|483.79|0
1650383870000|2022-04-19 15:57:50|486.19|483.79|486.41|484.01|486.41|484.01|486.19|483.79|0
1650383880000|2022-04-19 15:58:00|486.19|483.79|486.41|484.01|486.41|484.01|486.19|483.79|0
1650383890000|2022-04-19 15:58:10|486.19|483.79|486.41|484.01|486.41|484.01|486.19|483.79|0
1650383900000|2022-04-19 15:58:20|486.62|484.22|486.62|484.22|486.62|484.22|486.41|484.01|0
1650383910000|2022-04-19 15:58:30|486.83|484.43|486.41|484.01|486.83|484.43|486.41|484.01|0
1650383920000|2022-04-19 15:58:40|486.19|483.79|485.98|483.58|486.19|483.79|485.98|483.58|0
1650383930000|2022-04-19 15:58:50|485.77|483.37|485.98|483.58|485.98|483.58|485.77|483.37|0
1650383940000|2022-04-19 15:59:00|485.77|483.37|485.55|483.15|485.77|483.37|485.55|483.15|0
1650383950000|2022-04-19 15:59:10|485.66|483.26|485.77|483.37|485.77|483.37|485.66|483.26|0
1650383960000|2022-04-19 15:59:20|485.55|483.15|485.55|483.15|485.55|483.15|485.55|483.15|0
1650383970000|2022-04-19 15:59:30|485.34|482.94|485.13|482.73|485.34|482.94|485.13|482.73|0
1650383980000|2022-04-19 15:59:40|485.34|482.94|485.77|483.37|485.77|483.37|485.34|482.94|0
1650383990000|2022-04-19 15:59:50|485.98|483.58|485.55|483.15|485.98|483.58|485.55|483.15|0
1650384000000|2022-04-19 16:00:00|485.77|483.37|485.44|483.04|485.77|483.37|485.34|482.94|0
1650384010000|2022-04-19 16:00:10|485.55|483.15|485.44|483.04|485.77|483.37|485.44|483.04|0
1650384020000|2022-04-19 16:00:20|485.55|483.15|485.34|482.94|485.55|483.15|485.13|482.73|0
1650384030000|2022-04-19 16:00:30|485.13|482.73|485.34|482.94|485.34|482.94|485.13|482.73|0
1650384040000|2022-04-19 16:00:40|485.55|483.15|485.77|483.37|485.77|483.37|485.55|483.15|0
1650384050000|2022-04-19 16:00:50|485.98|483.58|485.77|483.37|485.98|483.58|485.55|483.15|0
1650384070000|2022-04-19 16:01:10|485.98|483.58|485.55|483.15|485.98|483.58|485.55|483.15|0
1650384080000|2022-04-19 16:01:20|484.91|482.51|484.49|482.09|484.91|482.51|484.28|481.88|0
1650384090000|2022-04-19 16:01:30|484.7|482.3|484.06|481.66|484.7|482.3|484.06|481.66|0
1650384100000|2022-04-19 16:01:40|483.85|481.45|484.06|481.66|484.06|481.66|483.64|481.24|0
1650384110000|2022-04-19 16:01:50|483.85|481.45|483.85|481.45|483.85|481.45|483.64|481.24|0
1650384120000|2022-04-19 16:02:00|484.06|481.66|483.85|481.45|484.06|481.66|483.85|481.45|0
1650384130000|2022-04-19 16:02:10|484.06|481.66|484.91|482.51|484.91|482.51|484.06|481.66|0
1650384140000|2022-04-19 16:02:20|484.28|481.88|483.85|481.45|484.28|481.88|483.85|481.45|0
1650384150000|2022-04-19 16:02:30|484.06|481.66|483.85|481.45|484.06|481.66|483.85|481.45|0
1650384160000|2022-04-19 16:02:40|484.06|481.66|483.64|481.24|484.06|481.66|483.64|481.24|0
1650384180000|2022-04-19 16:03:00|483.42|481.02|483|480.6|483.42|481.02|483|480.6|0
1650384190000|2022-04-19 16:03:10|483.21|480.81|483|480.6|483.21|480.81|483|480.6|0
1650384200000|2022-04-19 16:03:20|483.21|480.81|483.42|481.02|483.42|481.02|483.21|480.81|0
1650384210000|2022-04-19 16:03:30|483|480.6|483.64|481.24|483.64|481.24|483|480.6|0
1650384220000|2022-04-19 16:03:40|483.85|481.45|484.27|481.87|484.27|481.87|483.85|481.45|0
1650384230000|2022-04-19 16:03:50|484.06|481.66|483.85|481.45|484.06|481.66|483.85|481.45|0
1650384240000|2022-04-19 16:04:00|483.64|481.24|484.49|482.09|484.49|482.09|483.64|481.24|0
1650384250000|2022-04-19 16:04:10|484.7|482.3|484.7|482.3|484.91|482.51|484.7|482.3|0
1650384260000|2022-04-19 16:04:20|484.8|482.4|484.91|482.51|484.91|482.51|484.8|482.4|0
1650384270000|2022-04-19 16:04:30|484.7|482.3|484.49|482.09|484.7|482.3|484.49|482.09|0
1650384280000|2022-04-19 16:04:40|484.7|482.3|485.13|482.73|485.34|482.94|484.7|482.3|0
1650384290000|2022-04-19 16:04:50|485.34|482.94|485.34|482.94|485.34|482.94|485.13|482.73|0
1650384300000|2022-04-19 16:05:00|485.55|483.15|485.76|483.36|485.76|483.36|485.55|483.15|0
1650384310000|2022-04-19 16:05:10|485.55|483.15|485.13|482.73|485.55|483.15|485.13|482.73|0
1650384320000|2022-04-19 16:05:20|484.91|482.51|484.49|482.09|484.91|482.51|484.49|482.09|0
1650384330000|2022-04-19 16:05:30|484.7|482.3|484.49|482.09|484.7|482.3|484.49|482.09|0
1650384340000|2022-04-19 16:05:40|484.7|482.3|484.7|482.3|484.7|482.3|484.49|482.09|0
1650384350000|2022-04-19 16:05:50|484.49|482.09|484.49|482.09|484.49|482.09|484.27|481.87|0
1650384360000|2022-04-19 16:06:00|484.8|482.4|484.7|482.3|484.8|482.4|484.7|482.3|0
1650384380000|2022-04-19 16:06:20|484.59|482.19|484.49|482.09|484.7|482.3|484.49|482.09|0
1650384390000|2022-04-19 16:06:30|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1650384400000|2022-04-19 16:06:40|484.49|482.09|484.27|481.87|484.49|482.09|484.27|481.87|0
1650384410000|2022-04-19 16:06:50|484.49|482.09|484.27|481.87|484.49|482.09|484.27|481.87|0
1650384420000|2022-04-19 16:07:00|484.49|482.09|484.27|481.87|484.49|482.09|484.27|481.87|0
1650384430000|2022-04-19 16:07:10|484.49|482.09|484.7|482.3|484.7|482.3|484.49|482.09|0
1650384450000|2022-04-19 16:07:30|484.91|482.51|484.91|482.51|485.12|482.72|484.91|482.51|0
1650384460000|2022-04-19 16:07:40|485.12|482.72|485.23|482.83|485.23|482.83|485.12|482.72|0
1650384470000|2022-04-19 16:07:50|485.12|482.72|485.34|482.94|485.34|482.94|485.12|482.72|0
1650384480000|2022-04-19 16:08:00|485.55|483.15|485.97|483.57|485.97|483.57|485.55|483.15|0
1650384490000|2022-04-19 16:08:10|486.4|484|485.97|483.57|486.4|484|485.76|483.36|0
1650384500000|2022-04-19 16:08:20|486.08|483.68|486.19|483.79|486.19|483.79|485.76|483.36|0
1650384510000|2022-04-19 16:08:30|486.29|483.89|486.4|484|486.4|484|486.29|483.89|0
1650384520000|2022-04-19 16:08:40|486.19|483.79|485.76|483.36|486.19|483.79|485.76|483.36|0
1650384530000|2022-04-19 16:08:50|485.65|483.25|485.55|483.15|485.76|483.36|485.55|483.15|0
1650384540000|2022-04-19 16:09:00|485.34|482.94|485.34|482.94|485.34|482.94|485.12|482.72|0
1650384550000|2022-04-19 16:09:10|485.76|483.36|486.19|483.79|486.19|483.79|485.76|483.36|0
1650384560000|2022-04-19 16:09:20|485.97|483.57|485.97|483.57|485.97|483.57|485.76|483.36|0
1650384570000|2022-04-19 16:09:30|485.76|483.36|486.4|484|486.4|484|485.76|483.36|0
1650384580000|2022-04-19 16:09:40|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1650384600000|2022-04-19 16:10:00|486.19|483.79|486.61|484.21|486.61|484.21|486.19|483.79|0
1650384610000|2022-04-19 16:10:10|486.4|484|486.4|484|486.61|484.21|486.4|484|0
1650384620000|2022-04-19 16:10:20|486.61|484.21|486.4|484|486.61|484.21|486.4|484|0
1650384630000|2022-04-19 16:10:30|486.19|483.79|485.86|483.46|486.4|484|485.86|483.46|0
1650384640000|2022-04-19 16:10:40|485.76|483.36|485.76|483.36|486.19|483.79|485.76|483.36|0
1650384650000|2022-04-19 16:10:50|485.55|483.15|485.55|483.15|485.55|483.15|485.55|483.15|0
1650384660000|2022-04-19 16:11:00|485.33|482.93|485.76|483.36|485.76|483.36|485.33|482.93|0
1650384670000|2022-04-19 16:11:10|485.97|483.57|485.97|483.57|485.97|483.57|485.76|483.36|0
1650384680000|2022-04-19 16:11:20|485.76|483.36|485.55|483.15|485.76|483.36|485.55|483.15|0
1650384690000|2022-04-19 16:11:30|485.97|483.57|486.4|484|486.4|484|485.97|483.57|0
1650384700000|2022-04-19 16:11:40|486.07|483.67|486.4|484|486.4|484|486.07|483.67|0
1650384710000|2022-04-19 16:11:50|486.61|484.21|486.19|483.79|486.61|484.21|486.19|483.79|0
1650384720000|2022-04-19 16:12:00|486.4|484|486.19|483.79|486.4|484|486.19|483.79|0
1650384730000|2022-04-19 16:12:10|485.97|483.57|485.97|483.57|485.97|483.57|485.97|483.57|0
1650384740000|2022-04-19 16:12:20|486.19|483.79|485.76|483.36|486.19|483.79|485.76|483.36|0
1650384750000|2022-04-19 16:12:30|485.86|483.46|485.97|483.57|485.97|483.57|485.86|483.46|0
1650384760000|2022-04-19 16:12:40|486.07|483.67|485.76|483.36|486.07|483.67|485.76|483.36|0
1650384770000|2022-04-19 16:12:50|485.55|483.15|485.76|483.36|485.76|483.36|485.55|483.15|0
1650384780000|2022-04-19 16:13:00|485.55|483.15|485.97|483.57|485.97|483.57|485.55|483.15|0
1650384790000|2022-04-19 16:13:10|485.76|483.36|485.12|482.72|485.76|483.36|485.12|482.72|0
1650384800000|2022-04-19 16:13:20|484.91|482.51|485.33|482.93|485.33|482.93|484.91|482.51|0
1650384810000|2022-04-19 16:13:30|485.55|483.15|485.12|482.72|485.55|483.15|485.12|482.72|0
1650384820000|2022-04-19 16:13:40|485.33|482.93|485.33|482.93|485.33|482.93|485.12|482.72|0
1650384830000|2022-04-19 16:13:50|485.76|483.36|485.55|483.15|485.76|483.36|485.55|483.15|0
1650384840000|2022-04-19 16:14:00|485.33|482.93|485.12|482.72|485.33|482.93|485.12|482.72|0
1650384850000|2022-04-19 16:14:10|484.91|482.51|484.69|482.29|484.91|482.51|484.69|482.29|0
1650384860000|2022-04-19 16:14:20|484.48|482.08|484.91|482.51|484.91|482.51|484.48|482.08|0
1650384870000|2022-04-19 16:14:30|484.69|482.29|484.69|482.29|484.91|482.51|484.69|482.29|0
1650384890000|2022-04-19 16:14:50|484.91|482.51|484.91|482.51|484.91|482.51|484.91|482.51|0
1650384900000|2022-04-19 16:15:00|485.12|482.72|484.69|482.29|485.12|482.72|484.58|482.18|0
1650384910000|2022-04-19 16:15:10|484.58|482.18|484.48|482.08|484.91|482.51|484.48|482.08|0
1650384920000|2022-04-19 16:15:20|484.27|481.87|484.05|481.65|484.27|481.87|484.05|481.65|0
1650384930000|2022-04-19 16:15:30|483.84|481.44|484.48|482.08|484.48|482.08|483.84|481.44|0
1650384940000|2022-04-19 16:15:40|484.91|482.51|484.91|482.51|484.91|482.51|484.91|482.51|0
1650384950000|2022-04-19 16:15:50|485.12|482.72|485.33|482.93|485.33|482.93|485.12|482.72|0
1650384960000|2022-04-19 16:16:00|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1650384970000|2022-04-19 16:16:10|485.33|482.93|485.12|482.72|485.33|482.93|485.12|482.72|0
1650384980000|2022-04-19 16:16:20|484.91|482.51|484.9|482.5|484.91|482.51|484.9|482.5|0
1650384990000|2022-04-19 16:16:30|485.33|482.93|485.54|483.14|485.54|483.14|485.33|482.93|0
1650385000000|2022-04-19 16:16:40|485.76|483.36|485.65|483.25|485.76|483.36|485.54|483.14|0
1650385010000|2022-04-19 16:16:50|485.54|483.14|485.54|483.14|485.76|483.36|485.54|483.14|0
1650385020000|2022-04-19 16:17:00|485.33|482.93|485.12|482.72|485.33|482.93|485.12|482.72|0
1650385030000|2022-04-19 16:17:10|484.9|482.5|485.12|482.72|485.12|482.72|484.9|482.5|0
1650385040000|2022-04-19 16:17:20|485.33|482.93|485.12|482.72|485.33|482.93|485.12|482.72|0
1650385050000|2022-04-19 16:17:30|484.9|482.5|484.69|482.29|484.9|482.5|484.69|482.29|0
1650385060000|2022-04-19 16:17:40|484.48|482.08|484.27|481.87|484.48|482.08|484.27|481.87|0
1650385070000|2022-04-19 16:17:50|484.05|481.65|484.05|481.65|484.27|481.87|484.05|481.65|0
1650385080000|2022-04-19 16:18:00|484.27|481.87|484.48|482.08|484.69|482.29|484.27|481.87|0
1650385090000|2022-04-19 16:18:10|484.69|482.29|484.69|482.29|484.69|482.29|484.69|482.29|0
1650385100000|2022-04-19 16:18:20|484.48|482.08|484.48|482.08|484.48|482.08|484.48|482.08|0
1650385110000|2022-04-19 16:18:30|484.9|482.5|484.48|482.08|484.9|482.5|484.48|482.08|0
1650385120000|2022-04-19 16:18:40|484.69|482.29|485.12|482.72|485.12|482.72|484.69|482.29|0
1650385130000|2022-04-19 16:18:50|484.9|482.5|485.33|482.93|485.33|482.93|484.9|482.5|0
1650385140000|2022-04-19 16:19:00|485.54|483.14|484.9|482.5|485.54|483.14|484.9|482.5|0
1650385150000|2022-04-19 16:19:10|485.33|482.93|485.54|483.14|485.54|483.14|485.33|482.93|0
1650385160000|2022-04-19 16:19:20|485.75|483.35|485.54|483.14|485.75|483.35|485.54|483.14|0
1650385170000|2022-04-19 16:19:30|485.33|482.93|485.12|482.72|485.33|482.93|485.12|482.72|0
1650385180000|2022-04-19 16:19:40|485.33|482.93|485.12|482.72|485.33|482.93|485.12|482.72|0
1650385190000|2022-04-19 16:19:50|485.33|482.93|485.54|483.14|485.54|483.14|485.33|482.93|0
1650385200000|2022-04-19 16:20:00|485.33|482.93|485.75|483.35|485.75|483.35|485.33|482.93|0
1650385210000|2022-04-19 16:20:10|485.54|483.14|485.75|483.35|485.75|483.35|485.54|483.14|0
1650385220000|2022-04-19 16:20:20|485.33|482.93|485.33|482.93|485.54|483.14|485.33|482.93|0
1650385230000|2022-04-19 16:20:30|485.75|483.35|485.75|483.35|485.97|483.57|485.75|483.35|0
1650385240000|2022-04-19 16:20:40|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1650385250000|2022-04-19 16:20:50|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1650385260000|2022-04-19 16:21:00|485.43|483.03|485.54|483.14|485.54|483.14|485.33|482.93|0
1650385270000|2022-04-19 16:21:10|485.75|483.35|485.75|483.35|485.97|483.57|485.75|483.35|0
1650385280000|2022-04-19 16:21:20|485.86|483.46|485.86|483.46|485.97|483.57|485.75|483.35|0
1650385290000|2022-04-19 16:21:30|485.97|483.57|485.75|483.35|485.97|483.57|485.75|483.35|0
1650385300000|2022-04-19 16:21:40|485.97|483.57|485.97|483.57|485.97|483.57|485.97|483.57|0
1650385310000|2022-04-19 16:21:50|486.18|483.78|486.18|483.78|486.18|483.78|486.18|483.78|0
1650385320000|2022-04-19 16:22:00|486.39|483.99|487.46|485.06|487.46|485.06|486.39|483.99|0
1650385330000|2022-04-19 16:22:10|487.24|484.84|487.03|484.63|487.24|484.84|487.03|484.63|0
1650385340000|2022-04-19 16:22:20|486.82|484.42|487.24|484.84|487.24|484.84|486.82|484.42|0
1650385350000|2022-04-19 16:22:30|487.46|485.06|487.03|484.63|487.46|485.06|487.03|484.63|0
1650385360000|2022-04-19 16:22:40|487.24|484.84|487.24|484.84|487.24|484.84|487.24|484.84|0
1650385370000|2022-04-19 16:22:50|487.46|485.06|487.03|484.63|487.46|485.06|487.03|484.63|0
1650385380000|2022-04-19 16:23:00|486.82|484.42|487.46|485.06|487.46|485.06|486.82|484.42|0
1650385390000|2022-04-19 16:23:10|487.67|485.27|487.46|485.06|487.67|485.27|487.24|484.84|0
1650385400000|2022-04-19 16:23:20|487.67|485.27|487.46|485.06|487.67|485.27|487.46|485.06|0
1650385410000|2022-04-19 16:23:30|487.24|484.84|487.03|484.63|487.24|484.84|487.03|484.63|0
1650385420000|2022-04-19 16:23:40|487.24|484.84|487.46|485.06|487.46|485.06|487.24|484.84|0
1650385430000|2022-04-19 16:23:50|487.24|484.84|487.24|484.84|487.24|484.84|487.24|484.84|0
1650385440000|2022-04-19 16:24:00|487.46|485.06|487.03|484.63|487.46|485.06|487.03|484.63|0
1650385450000|2022-04-19 16:24:10|486.82|484.42|487.03|484.63|487.03|484.63|486.82|484.42|0
1650385460000|2022-04-19 16:24:20|487.24|484.84|487.46|485.06|487.46|485.06|487.24|484.84|0
1650385470000|2022-04-19 16:24:30|487.24|484.84|487.46|485.06|487.46|485.06|487.24|484.84|0
1650385480000|2022-04-19 16:24:40|487.67|485.27|487.46|485.06|487.67|485.27|487.46|485.06|0
1650385490000|2022-04-19 16:24:50|487.67|485.27|487.24|484.84|487.67|485.27|487.24|484.84|0
1650385500000|2022-04-19 16:25:00|487.03|484.63|487.46|485.06|487.46|485.06|487.03|484.63|0
1650385510000|2022-04-19 16:25:10|487.24|484.84|487.24|484.84|487.46|485.06|487.24|484.84|0
1650385520000|2022-04-19 16:25:20|487.03|484.63|487.03|484.63|487.03|484.63|487.03|484.63|0
1650385530000|2022-04-19 16:25:30|486.82|484.42|486.82|484.42|486.82|484.42|486.6|484.2|0
1650385540000|2022-04-19 16:25:40|486.6|484.2|487.67|485.27|487.67|485.27|486.6|484.2|0
1650385550000|2022-04-19 16:25:50|487.45|485.05|488.09|485.69|488.09|485.69|487.45|485.05|0
1650385560000|2022-04-19 16:26:00|487.67|485.27|487.45|485.05|487.88|485.48|487.45|485.05|0
1650385570000|2022-04-19 16:26:10|487.67|485.27|487.45|485.05|487.67|485.27|487.45|485.05|0
1650385580000|2022-04-19 16:26:20|487.24|484.84|487.45|485.05|487.45|485.05|487.24|484.84|0
1650385590000|2022-04-19 16:26:30|487.67|485.27|487.24|484.84|487.67|485.27|487.24|484.84|0
1650385600000|2022-04-19 16:26:40|487.45|485.05|487.03|484.63|487.45|485.05|487.03|484.63|0
1650385610000|2022-04-19 16:26:50|486.81|484.41|486.81|484.41|486.81|484.41|486.81|484.41|0
1650385620000|2022-04-19 16:27:00|486.6|484.2|486.6|484.2|486.6|484.2|486.39|483.99|0
1650385630000|2022-04-19 16:27:10|486.18|483.78|486.18|483.78|486.39|483.99|486.18|483.78|0
1650385640000|2022-04-19 16:27:20|486.06|483.66|486.06|483.66|486.06|483.66|486.06|483.66|0
1650385650000|2022-04-19 16:27:30|486.18|483.78|486.39|483.99|486.39|483.99|486.18|483.78|0
1650385660000|2022-04-19 16:27:40|486.81|484.41|486.6|484.2|486.81|484.41|486.6|484.2|0
1650385670000|2022-04-19 16:27:50|486.39|483.99|485.96|483.56|486.39|483.99|485.96|483.56|0
1650385680000|2022-04-19 16:28:00|486.39|483.99|485.54|483.14|486.39|483.99|485.54|483.14|0
1650385690000|2022-04-19 16:28:10|485.32|482.92|485.11|482.71|485.32|482.92|485.11|482.71|0
1650385700000|2022-04-19 16:28:20|485.32|482.92|485.32|482.92|485.32|482.92|485.11|482.71|0
1650385710000|2022-04-19 16:28:30|485.11|482.71|484.68|482.28|485.11|482.71|484.68|482.28|0
1650385720000|2022-04-19 16:28:40|485.11|482.71|484.9|482.5|485.11|482.71|484.9|482.5|0
1650385730000|2022-04-19 16:28:50|484.68|482.28|484.9|482.5|484.9|482.5|484.68|482.28|0
1650385740000|2022-04-19 16:29:00|484.68|482.28|484.68|482.28|484.9|482.5|484.47|482.07|0
1650385750000|2022-04-19 16:29:10|484.47|482.07|484.26|481.86|484.47|482.07|484.26|481.86|0
1650385760000|2022-04-19 16:29:20|483.83|481.43|484.05|481.65|484.05|481.65|483.62|481.22|0
1650385770000|2022-04-19 16:29:30|483.83|481.43|484.47|482.07|484.47|482.07|483.83|481.43|0
1650385780000|2022-04-19 16:29:40|484.36|481.96|484.26|481.86|484.68|482.28|484.26|481.86|0
1650385790000|2022-04-19 16:29:50|484.47|482.07|484.26|481.86|484.47|482.07|484.26|481.86|0
1650385800000|2022-04-19 16:30:00|484.47|482.07|484.9|482.5|484.9|482.5|484.47|482.07|0
1650385810000|2022-04-19 16:30:10|485.32|482.92|484.04|481.64|485.32|482.92|484.04|481.64|0
1650385820000|2022-04-19 16:30:20|483.83|481.43|483.62|481.22|483.83|481.43|483.62|481.22|0
1650385830000|2022-04-19 16:30:30|483.83|481.43|483.19|480.79|483.83|481.43|483.19|480.79|0
1650385840000|2022-04-19 16:30:40|483.41|481.01|483.83|481.43|483.83|481.43|483.41|481.01|0
1650385850000|2022-04-19 16:30:50|483.72|481.32|483.41|481.01|483.83|481.43|483.41|481.01|0
1650385860000|2022-04-19 16:31:00|483.62|481.22|483.19|480.79|483.62|481.22|483.19|480.79|0
1650385870000|2022-04-19 16:31:10|483.41|481.01|483.62|481.22|483.62|481.22|483.41|481.01|0
1650385880000|2022-04-19 16:31:20|484.04|481.64|483.62|481.22|484.04|481.64|483.62|481.22|0
1650385890000|2022-04-19 16:31:30|483.41|481.01|483.62|481.22|483.62|481.22|483.41|481.01|0
1650385900000|2022-04-19 16:31:40|483.83|481.43|483.83|481.43|483.83|481.43|483.83|481.43|0
1650385910000|2022-04-19 16:31:50|484.26|481.86|484.26|481.86|484.26|481.86|484.26|481.86|0
1650385920000|2022-04-19 16:32:00|484.04|481.64|483.83|481.43|484.04|481.64|483.83|481.43|0
1650385930000|2022-04-19 16:32:10|484.04|481.64|483.83|481.43|484.04|481.64|483.83|481.43|0
1650385940000|2022-04-19 16:32:20|484.04|481.64|483.62|481.22|484.04|481.64|483.62|481.22|0
1650385950000|2022-04-19 16:32:30|483.41|481.01|483.62|481.22|483.62|481.22|483.41|481.01|0
1650385960000|2022-04-19 16:32:40|483.83|481.43|483.72|481.32|483.83|481.43|483.62|481.22|0
1650385970000|2022-04-19 16:32:50|483.62|481.22|483.62|481.22|483.62|481.22|483.62|481.22|0
1650385980000|2022-04-19 16:33:00|483.83|481.43|483.41|481.01|483.83|481.43|483.41|481.01|0
1650385990000|2022-04-19 16:33:10|483.62|481.22|483.83|481.43|483.83|481.43|483.62|481.22|0
1650386000000|2022-04-19 16:33:20|484.04|481.64|483.83|481.43|484.04|481.64|483.83|481.43|0
1650386030000|2022-04-19 16:33:50|484.04|481.64|484.04|481.64|484.04|481.64|484.04|481.64|0
1650386040000|2022-04-19 16:34:00|484.89|482.49|485.11|482.71|485.11|482.71|484.89|482.49|0
1650386050000|2022-04-19 16:34:10|484.68|482.28|484.26|481.86|484.68|482.28|484.26|481.86|0
1650386060000|2022-04-19 16:34:20|484.47|482.07|484.47|482.07|484.47|482.07|484.26|481.86|0
1650386070000|2022-04-19 16:34:30|484.68|482.28|484.68|482.28|484.68|482.28|484.68|482.28|0
1650386080000|2022-04-19 16:34:40|484.47|482.07|484.89|482.49|484.89|482.49|484.47|482.07|0
1650386090000|2022-04-19 16:34:50|484.68|482.28|484.89|482.49|484.89|482.49|484.68|482.28|0
1650386100000|2022-04-19 16:35:00|485.11|482.71|485.32|482.92|485.32|482.92|485.11|482.71|0
1650386110000|2022-04-19 16:35:10|485.53|483.13|485.74|483.34|485.74|483.34|485.53|483.13|0
1650386120000|2022-04-19 16:35:20|485.53|483.13|485.32|482.92|485.53|483.13|485.32|482.92|0
1650386130000|2022-04-19 16:35:30|485.42|483.02|485.11|482.71|485.42|483.02|485.11|482.71|0
1650386140000|2022-04-19 16:35:40|484.89|482.49|484.68|482.28|485.11|482.71|484.68|482.28|0
1650386150000|2022-04-19 16:35:50|484.89|482.49|485.11|482.71|485.11|482.71|484.89|482.49|0
1650386160000|2022-04-19 16:36:00|484.89|482.49|485.32|482.92|485.32|482.92|484.89|482.49|0
1650386170000|2022-04-19 16:36:10|485.53|483.13|485.1|482.7|485.53|483.13|485.1|482.7|0
1650386180000|2022-04-19 16:36:20|485.32|482.92|484.89|482.49|485.32|482.92|484.89|482.49|0
1650386190000|2022-04-19 16:36:30|484.68|482.28|484.68|482.28|484.68|482.28|484.68|482.28|0
1650386200000|2022-04-19 16:36:40|484.89|482.49|484.89|482.49|484.89|482.49|484.89|482.49|0
1650386210000|2022-04-19 16:36:50|484.68|482.28|484.68|482.28|484.78|482.38|484.68|482.28|0
1650386220000|2022-04-19 16:37:00|484.47|482.07|484.04|481.64|484.47|482.07|483.93|481.53|0
1650386230000|2022-04-19 16:37:10|483.83|481.43|483.19|480.79|483.83|481.43|483.19|480.79|0
1650386240000|2022-04-19 16:37:20|482.98|480.58|482.76|480.36|482.98|480.58|482.65|480.25|0
1650386250000|2022-04-19 16:37:30|482.98|480.58|483.19|480.79|483.19|480.79|482.98|480.58|0
1650386260000|2022-04-19 16:37:40|482.98|480.58|482.98|480.58|482.98|480.58|482.76|480.36|0
1650386270000|2022-04-19 16:37:50|482.76|480.36|482.76|480.36|482.76|480.36|482.55|480.15|0
1650386280000|2022-04-19 16:38:00|482.55|480.15|481.7|479.3|482.55|480.15|481.7|479.3|0
1650386290000|2022-04-19 16:38:10|481.91|479.51|481.91|479.51|481.91|479.51|481.91|479.51|0
1650386300000|2022-04-19 16:38:20|481.7|479.3|481.59|479.19|481.7|479.3|481.49|479.09|0
1650386310000|2022-04-19 16:38:30|481.49|479.09|481.06|478.66|481.49|479.09|481.06|478.66|0
1650386320000|2022-04-19 16:38:40|481.28|478.88|481.7|479.3|481.7|479.3|481.28|478.88|0
1650386330000|2022-04-19 16:38:50|481.28|478.88|481.28|478.88|481.28|478.88|481.06|478.66|0
1650386340000|2022-04-19 16:39:00|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1650386350000|2022-04-19 16:39:10|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1650386360000|2022-04-19 16:39:20|480.85|478.45|480.85|478.45|480.85|478.45|480.85|478.45|0
1650386370000|2022-04-19 16:39:30|481.06|478.66|480.85|478.45|481.06|478.66|480.85|478.45|0
1650386380000|2022-04-19 16:39:40|480.43|478.03|480.22|477.82|480.43|478.03|480.22|477.82|0
1650386390000|2022-04-19 16:39:50|480.43|478.03|480.43|478.03|480.43|478.03|480.43|478.03|0
1650386400000|2022-04-19 16:40:00|480.64|478.24|480.85|478.45|480.85|478.45|480.64|478.24|0
1650386410000|2022-04-19 16:40:10|480.64|478.24|480.74|478.34|480.74|478.34|480.64|478.24|0
1650386420000|2022-04-19 16:40:20|480.85|478.45|481.06|478.66|481.06|478.66|480.85|478.45|0
1650386430000|2022-04-19 16:40:30|480.85|478.45|480.64|478.24|480.85|478.45|480.64|478.24|0
1650386440000|2022-04-19 16:40:40|480.43|478.03|480.43|478.03|480.43|478.03|480.43|478.03|0
1650386450000|2022-04-19 16:40:50|480.85|478.45|480.85|478.45|481.06|478.66|480.64|478.24|0
1650386460000|2022-04-19 16:41:00|480.64|478.24|480.43|478.03|480.64|478.24|480.43|478.03|0
1650386470000|2022-04-19 16:41:10|480.64|478.24|480.21|477.81|480.64|478.24|480.21|477.81|0
1650386480000|2022-04-19 16:41:20|480.43|478.03|480.43|478.03|480.43|478.03|480.43|478.03|0
1650386490000|2022-04-19 16:41:30|480.32|477.92|480.43|478.03|480.43|478.03|480.21|477.81|0
1650386500000|2022-04-19 16:41:40|480.21|477.81|480.85|478.45|480.85|478.45|480.21|477.81|0
1650386510000|2022-04-19 16:41:50|481.06|478.66|480.64|478.24|481.06|478.66|480.64|478.24|0
1650386520000|2022-04-19 16:42:00|480.85|478.45|481.06|478.66|481.06|478.66|480.85|478.45|0
1650386530000|2022-04-19 16:42:10|481.27|478.87|480.85|478.45|481.27|478.87|480.85|478.45|0
1650386540000|2022-04-19 16:42:20|481.06|478.66|480.64|478.24|481.06|478.66|480.64|478.24|0
1650386550000|2022-04-19 16:42:30|480.85|478.45|480.64|478.24|480.85|478.45|480.64|478.24|0
1650386560000|2022-04-19 16:42:40|480.85|478.45|480.85|478.45|480.85|478.45|480.85|478.45|0
1650386570000|2022-04-19 16:42:50|480.64|478.24|480.64|478.24|480.64|478.24|480.64|478.24|0
1650386580000|2022-04-19 16:43:00|480.85|478.45|480.64|478.24|480.85|478.45|480.64|478.24|0
1650386590000|2022-04-19 16:43:10|480.43|478.03|480.43|478.03|480.43|478.03|480.43|478.03|0
1650386600000|2022-04-19 16:43:20|480.64|478.24|480.42|478.02|480.64|478.24|480.42|478.02|0
1650386610000|2022-04-19 16:43:30|480.64|478.24|480.85|478.45|480.85|478.45|480.64|478.24|0
1650386620000|2022-04-19 16:43:40|481.06|478.66|481.27|478.87|481.27|478.87|481.06|478.66|0
1650386640000|2022-04-19 16:44:00|481.49|479.09|482.34|479.94|482.34|479.94|481.49|479.09|0
1650386660000|2022-04-19 16:44:20|482.76|480.36|482.34|479.94|482.76|480.36|482.34|479.94|0
1650386670000|2022-04-19 16:44:30|482.55|480.15|482.76|480.36|482.97|480.57|482.55|480.15|0
1650386680000|2022-04-19 16:44:40|482.55|480.15|482.33|479.93|482.55|480.15|482.33|479.93|0
1650386690000|2022-04-19 16:44:50|482.55|480.15|482.12|479.72|482.55|480.15|482.12|479.72|0
1650386710000|2022-04-19 16:45:10|481.7|479.3|481.06|478.66|481.7|479.3|481.06|478.66|0
1650386730000|2022-04-19 16:45:30|481.27|478.87|481.27|478.87|481.27|478.87|481.27|478.87|0
1650386740000|2022-04-19 16:45:40|481.06|478.66|480.85|478.45|481.06|478.66|480.85|478.45|0
1650386750000|2022-04-19 16:45:50|481.48|479.08|481.48|479.08|481.48|479.08|481.48|479.08|0
1650386760000|2022-04-19 16:46:00|481.7|479.3|481.91|479.51|481.91|479.51|481.7|479.3|0
1650386770000|2022-04-19 16:46:10|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1650386780000|2022-04-19 16:46:20|482.01|479.61|482.12|479.72|482.33|479.93|482.01|479.61|0
1650386790000|2022-04-19 16:46:30|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1650386800000|2022-04-19 16:46:40|481.91|479.51|481.91|479.51|481.91|479.51|481.91|479.51|0
1650386810000|2022-04-19 16:46:50|482.12|479.72|481.91|479.51|482.12|479.72|481.91|479.51|0
1650386820000|2022-04-19 16:47:00|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1650386830000|2022-04-19 16:47:10|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1650386840000|2022-04-19 16:47:20|482.55|480.15|482.97|480.57|482.97|480.57|482.55|480.15|0
1650386850000|2022-04-19 16:47:30|482.76|480.36|482.76|480.36|482.76|480.36|482.76|480.36|0
1650386860000|2022-04-19 16:47:40|482.97|480.57|482.97|480.57|482.97|480.57|482.97|480.57|0
1650386870000|2022-04-19 16:47:50|482.76|480.36|482.33|479.93|482.76|480.36|482.33|479.93|0
1650386880000|2022-04-19 16:48:00|482.55|480.15|482.76|480.36|482.76|480.36|482.55|480.15|0
1650386890000|2022-04-19 16:48:10|482.55|480.15|482.76|480.36|482.76|480.36|482.55|480.15|0
1650386910000|2022-04-19 16:48:30|482.97|480.57|482.76|480.36|482.97|480.57|482.76|480.36|0
1650386920000|2022-04-19 16:48:40|482.54|480.14|482.54|480.14|482.54|480.14|482.54|480.14|0
1650386930000|2022-04-19 16:48:50|482.76|480.36|482.76|480.36|482.76|480.36|482.54|480.14|0
1650386940000|2022-04-19 16:49:00|482.54|480.14|482.33|479.93|482.54|480.14|482.33|479.93|0
1650386950000|2022-04-19 16:49:10|482.54|480.14|482.76|480.36|482.76|480.36|482.54|480.14|0
1650386960000|2022-04-19 16:49:20|482.65|480.25|482.54|480.14|482.76|480.36|482.54|480.14|0
1650386970000|2022-04-19 16:49:30|482.33|479.93|482.54|480.14|482.54|480.14|482.33|479.93|0
1650386980000|2022-04-19 16:49:40|482.97|480.57|482.76|480.36|482.97|480.57|482.76|480.36|0
1650386990000|2022-04-19 16:49:50|482.54|480.14|482.54|480.14|482.54|480.14|482.54|480.14|0
1650387000000|2022-04-19 16:50:00|482.33|479.93|482.43|480.03|482.54|480.14|482.33|479.93|0
1650387010000|2022-04-19 16:50:10|482.54|480.14|482.43|480.03|482.76|480.36|482.43|480.03|0
1650387020000|2022-04-19 16:50:20|482.33|479.93|482.33|479.93|482.33|479.93|482.12|479.72|0
1650387030000|2022-04-19 16:50:30|482.54|480.14|482.54|480.14|482.54|480.14|482.54|480.14|0
1650387040000|2022-04-19 16:50:40|482.76|480.36|482.97|480.57|482.97|480.57|482.76|480.36|0
1650387050000|2022-04-19 16:50:50|482.76|480.36|483.18|480.78|483.18|480.78|482.76|480.36|0
1650387060000|2022-04-19 16:51:00|483.39|480.99|483.82|481.42|484.24|481.84|483.39|480.99|0
1650387070000|2022-04-19 16:51:10|484.03|481.63|484.67|482.27|484.67|482.27|484.03|481.63|0
1650387080000|2022-04-19 16:51:20|484.88|482.48|484.88|482.48|484.88|482.48|484.88|482.48|0
1650387090000|2022-04-19 16:51:30|485.1|482.7|485.1|482.7|485.1|482.7|484.88|482.48|0
1650387100000|2022-04-19 16:51:40|485.09|482.69|485.31|482.91|485.31|482.91|485.09|482.69|0
1650387110000|2022-04-19 16:51:50|485.09|482.69|484.88|482.48|485.09|482.69|484.88|482.48|0
1650387120000|2022-04-19 16:52:00|485.09|482.69|484.67|482.27|485.09|482.69|484.67|482.27|0
1650387130000|2022-04-19 16:52:10|484.88|482.48|484.67|482.27|484.88|482.48|484.67|482.27|0
1650387150000|2022-04-19 16:52:30|484.46|482.06|484.46|482.06|484.46|482.06|484.46|482.06|0
1650387160000|2022-04-19 16:52:40|484.67|482.27|484.88|482.48|485.09|482.69|484.67|482.27|0
1650387170000|2022-04-19 16:52:50|484.67|482.27|484.67|482.27|484.67|482.27|484.67|482.27|0
1650387180000|2022-04-19 16:53:00|484.46|482.06|484.24|481.84|484.46|482.06|484.24|481.84|0
1650387190000|2022-04-19 16:53:10|484.46|482.06|484.46|482.06|484.46|482.06|484.46|482.06|0
1650387200000|2022-04-19 16:53:20|484.24|481.84|484.03|481.63|484.24|481.84|484.03|481.63|0
1650387210000|2022-04-19 16:53:30|484.24|481.84|484.03|481.63|484.24|481.84|484.03|481.63|0
1650387220000|2022-04-19 16:53:40|484.24|481.84|484.67|482.27|484.67|482.27|484.24|481.84|0
1650387230000|2022-04-19 16:53:50|484.46|482.06|484.24|481.84|484.67|482.27|484.24|481.84|0
1650387240000|2022-04-19 16:54:00|484.46|482.06|484.45|482.05|484.46|482.06|484.24|481.84|0
1650387250000|2022-04-19 16:54:10|484.67|482.27|484.45|482.05|484.67|482.27|484.24|481.84|0
1650387260000|2022-04-19 16:54:20|484.67|482.27|484.24|481.84|484.67|482.27|484.24|481.84|0
1650387270000|2022-04-19 16:54:30|484.45|482.05|484.03|481.63|484.45|482.05|484.03|481.63|0
1650387280000|2022-04-19 16:54:40|484.24|481.84|484.24|481.84|484.24|481.84|484.24|481.84|0
1650387290000|2022-04-19 16:54:50|484.03|481.63|484.24|481.84|484.24|481.84|484.03|481.63|0
1650387300000|2022-04-19 16:55:00|484.03|481.63|484.24|481.84|484.24|481.84|484.03|481.63|0
1650387310000|2022-04-19 16:55:10|484.03|481.63|484.67|482.27|484.67|482.27|484.03|481.63|0
1650387320000|2022-04-19 16:55:20|484.88|482.48|484.45|482.05|484.88|482.48|484.45|482.05|0
1650387340000|2022-04-19 16:55:40|484.67|482.27|484.45|482.05|484.67|482.27|484.45|482.05|0
1650387350000|2022-04-19 16:55:50|484.24|481.84|484.03|481.63|484.24|481.84|484.03|481.63|0
1650387370000|2022-04-19 16:56:10|484.24|481.84|484.45|482.05|484.45|482.05|484.24|481.84|0
1650387380000|2022-04-19 16:56:20|484.24|481.84|484.45|482.05|484.45|482.05|484.24|481.84|0
1650387390000|2022-04-19 16:56:30|484.03|481.63|484.03|481.63|484.45|482.05|484.03|481.63|0
1650387400000|2022-04-19 16:56:40|484.24|481.84|483.39|480.99|484.24|481.84|483.39|480.99|0
1650387410000|2022-04-19 16:56:50|483.18|480.78|483.39|480.99|483.39|480.99|482.96|480.56|0
1650387420000|2022-04-19 16:57:00|483.18|480.78|483.18|480.78|483.18|480.78|482.96|480.56|0
1650387430000|2022-04-19 16:57:10|483.39|480.99|482.96|480.56|483.39|480.99|482.96|480.56|0
1650387440000|2022-04-19 16:57:20|483.39|480.99|483.18|480.78|483.39|480.99|483.18|480.78|0
1650387450000|2022-04-19 16:57:30|483.39|480.99|483.18|480.78|483.39|480.99|483.18|480.78|0
1650387460000|2022-04-19 16:57:40|482.96|480.56|482.96|480.56|483.18|480.78|482.96|480.56|0
1650387470000|2022-04-19 16:57:50|483.18|480.78|483.39|480.99|483.39|480.99|483.18|480.78|0
1650387480000|2022-04-19 16:58:00|482.96|480.56|482.54|480.14|482.96|480.56|482.33|479.93|0
1650387490000|2022-04-19 16:58:10|483.18|480.78|483.18|480.78|483.18|480.78|482.96|480.56|0
1650387500000|2022-04-19 16:58:20|482.96|480.56|482.54|480.14|482.96|480.56|482.54|480.14|0
1650387510000|2022-04-19 16:58:30|482.64|480.24|482.75|480.35|482.75|480.35|482.64|480.24|0
1650387520000|2022-04-19 16:58:40|483.18|480.78|483.6|481.2|483.6|481.2|483.18|480.78|0
1650387530000|2022-04-19 16:58:50|483.81|481.41|483.81|481.41|484.03|481.63|483.81|481.41|0
1650387540000|2022-04-19 16:59:00|483.39|480.99|483.6|481.2|483.6|481.2|483.39|480.99|0
1650387550000|2022-04-19 16:59:10|483.39|480.99|483.18|480.78|483.39|480.99|483.18|480.78|0
1650387570000|2022-04-19 16:59:30|482.96|480.56|482.75|480.35|482.96|480.56|482.75|480.35|0
1650387580000|2022-04-19 16:59:40|482.96|480.56|482.54|480.14|482.96|480.56|482.54|480.14|0
1650387590000|2022-04-19 16:59:50|482.64|480.24|482.54|480.14|482.64|480.24|482.54|480.14|0
1650387600000|2022-04-19 17:00:00|483.18|480.78|482.54|480.14|483.18|480.78|482.54|480.14|0
1650387610000|2022-04-19 17:00:10|482.75|480.35|482.54|480.14|482.75|480.35|482.54|480.14|0
1650387620000|2022-04-19 17:00:20|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1650387640000|2022-04-19 17:00:40|482.54|480.14|482.54|480.14|482.75|480.35|482.54|480.14|0
1650387650000|2022-04-19 17:00:50|482.11|479.71|482.11|479.71|482.11|479.71|482.11|479.71|0
1650387660000|2022-04-19 17:01:00|482.54|480.14|482.11|479.71|482.54|480.14|482.11|479.71|0
1650387670000|2022-04-19 17:01:10|482.54|480.14|482.75|480.35|482.75|480.35|482.54|480.14|0
1650387680000|2022-04-19 17:01:20|482.96|480.56|482.75|480.35|482.96|480.56|482.75|480.35|0
1650387690000|2022-04-19 17:01:30|482.54|480.14|482.11|479.71|482.54|480.14|482.11|479.71|0
1650387700000|2022-04-19 17:01:40|482.54|480.14|482.32|479.92|482.54|480.14|482.32|479.92|0
1650387710000|2022-04-19 17:01:50|482.75|480.35|482.75|480.35|482.75|480.35|482.75|480.35|0
1650387720000|2022-04-19 17:02:00|482.54|480.14|482.54|480.14|482.75|480.35|482.32|479.92|0
1650387730000|2022-04-19 17:02:10|482.64|480.24|482.75|480.35|482.75|480.35|482.64|480.24|0
1650387740000|2022-04-19 17:02:20|482.96|480.56|482.85|480.45|482.96|480.56|482.54|480.14|0
1650387750000|2022-04-19 17:02:30|482.96|480.56|482.75|480.35|482.96|480.56|482.75|480.35|0
1650387760000|2022-04-19 17:02:40|482.54|480.14|482.96|480.56|482.96|480.56|482.54|480.14|0
1650387770000|2022-04-19 17:02:50|483.17|480.77|483.81|481.41|483.81|481.41|483.17|480.77|0
1650387780000|2022-04-19 17:03:00|484.02|481.62|484.45|482.05|484.66|482.26|484.02|481.62|0
1650387790000|2022-04-19 17:03:10|484.24|481.84|484.24|481.84|484.45|482.05|484.24|481.84|0
1650387800000|2022-04-19 17:03:20|484.55|482.15|484.87|482.47|484.87|482.47|484.55|482.15|0
1650387810000|2022-04-19 17:03:30|484.66|482.26|484.66|482.26|484.66|482.26|484.45|482.05|0
1650387820000|2022-04-19 17:03:40|484.45|482.05|484.45|482.05|484.45|482.05|484.45|482.05|0
1650387830000|2022-04-19 17:03:50|484.66|482.26|484.02|481.62|484.66|482.26|484.02|481.62|0
1650387850000|2022-04-19 17:04:10|483.81|481.41|483.38|480.98|483.81|481.41|483.38|480.98|0
1650387860000|2022-04-19 17:04:20|483.49|481.09|483.6|481.2|483.6|481.2|483.17|480.77|0
1650387870000|2022-04-19 17:04:30|483.7|481.3|483.81|481.41|484.02|481.62|483.7|481.3|0
1650387880000|2022-04-19 17:04:40|484.02|481.62|483.81|481.41|484.24|481.84|483.81|481.41|0
1650387890000|2022-04-19 17:04:50|483.7|481.3|483.6|481.2|483.7|481.3|483.6|481.2|0
1650387900000|2022-04-19 17:05:00|483.38|480.98|483.6|481.2|483.6|481.2|483.38|480.98|0
1650387910000|2022-04-19 17:05:10|483.81|481.41|483.38|480.98|483.81|481.41|483.38|480.98|0
1650387920000|2022-04-19 17:05:20|483.17|480.77|483.17|480.77|483.17|480.77|483.17|480.77|0
1650387930000|2022-04-19 17:05:30|483.38|480.98|483.17|480.77|483.6|481.2|483.17|480.77|0
1650387940000|2022-04-19 17:05:40|482.96|480.56|482.75|480.35|482.96|480.56|482.75|480.35|0
1650387950000|2022-04-19 17:05:50|482.96|480.56|483.27|480.87|483.27|480.87|482.96|480.56|0
1650387960000|2022-04-19 17:06:00|483.38|480.98|484.02|481.62|484.02|481.62|483.38|480.98|0
1650387970000|2022-04-19 17:06:10|484.23|481.83|484.45|482.05|484.45|482.05|484.23|481.83|0
1650387980000|2022-04-19 17:06:20|484.23|481.83|483.81|481.41|484.23|481.83|483.81|481.41|0
1650387990000|2022-04-19 17:06:30|483.6|481.2|484.02|481.62|484.02|481.62|483.6|481.2|0
1650388000000|2022-04-19 17:06:40|484.23|481.83|484.45|482.05|484.45|482.05|484.02|481.62|0
1650388010000|2022-04-19 17:06:50|484.66|482.26|484.45|482.05|484.66|482.26|484.45|482.05|0
1650388020000|2022-04-19 17:07:00|484.23|481.83|483.49|481.09|484.23|481.83|483.49|481.09|0
1650388030000|2022-04-19 17:07:10|483.81|481.41|483.38|480.98|483.81|481.41|483.38|480.98|0
1650388040000|2022-04-19 17:07:20|483.17|480.77|483.17|480.77|483.17|480.77|483.17|480.77|0
1650388050000|2022-04-19 17:07:30|483.38|480.98|482.75|480.35|483.38|480.98|482.75|480.35|0
1650388060000|2022-04-19 17:07:40|482.74|480.34|482.74|480.34|482.74|480.34|482.53|480.13|0
1650388080000|2022-04-19 17:08:00|482.96|480.56|483.38|480.98|483.38|480.98|482.74|480.34|0
1650388090000|2022-04-19 17:08:10|483.6|481.2|483.59|481.19|483.81|481.41|483.59|481.19|0
1650388100000|2022-04-19 17:08:20|483.81|481.41|483.17|480.77|483.81|481.41|483.17|480.77|0
1650388110000|2022-04-19 17:08:30|483.38|480.98|483.17|480.77|483.59|481.19|483.17|480.77|0
1650388120000|2022-04-19 17:08:40|483.27|480.87|482.74|480.34|483.27|480.87|482.74|480.34|0
1650388130000|2022-04-19 17:08:50|482.53|480.13|482.96|480.56|482.96|480.56|482.53|480.13|0
1650388140000|2022-04-19 17:09:00|482.74|480.34|483.06|480.66|483.17|480.77|482.74|480.34|0
1650388150000|2022-04-19 17:09:10|482.74|480.34|482.96|480.56|482.96|480.56|482.74|480.34|0
1650388160000|2022-04-19 17:09:20|483.17|480.77|483.17|480.77|483.17|480.77|483.17|480.77|0
1650388170000|2022-04-19 17:09:30|483.59|481.19|483.17|480.77|483.59|481.19|482.96|480.56|0
1650388180000|2022-04-19 17:09:40|482.96|480.56|482.32|479.92|482.96|480.56|482.32|479.92|0
1650388190000|2022-04-19 17:09:50|482.53|480.13|481.68|479.28|482.53|480.13|481.68|479.28|0
1650388200000|2022-04-19 17:10:00|481.89|479.49|481.89|479.49|481.89|479.49|481.68|479.28|0
1650388210000|2022-04-19 17:10:10|481.26|478.86|481.89|479.49|481.89|479.49|481.26|478.86|0
1650388220000|2022-04-19 17:10:20|481.68|479.28|480.83|478.43|481.68|479.28|480.83|478.43|0
1650388230000|2022-04-19 17:10:30|481.04|478.64|481.26|478.86|481.26|478.86|481.04|478.64|0
1650388240000|2022-04-19 17:10:40|481.47|479.07|481.26|478.86|481.47|479.07|481.26|478.86|0
1650388250000|2022-04-19 17:10:50|481.47|479.07|481.68|479.28|481.68|479.28|481.47|479.07|0
1650388260000|2022-04-19 17:11:00|481.89|479.49|482.11|479.71|482.11|479.71|481.89|479.49|0
1650388270000|2022-04-19 17:11:10|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1650388280000|2022-04-19 17:11:20|482.11|479.71|482.11|479.71|482.11|479.71|482.11|479.71|0
1650388290000|2022-04-19 17:11:30|481.47|479.07|481.89|479.49|481.89|479.49|481.47|479.07|0
1650388300000|2022-04-19 17:11:40|481.68|479.28|481.68|479.28|481.68|479.28|481.68|479.28|0
1650388310000|2022-04-19 17:11:50|481.47|479.07|481.47|479.07|481.47|479.07|481.47|479.07|0
1650388320000|2022-04-19 17:12:00|481.68|479.28|481.68|479.28|481.68|479.28|481.47|479.07|0
1650388330000|2022-04-19 17:12:10|481.47|479.07|481.68|479.28|481.68|479.28|481.47|479.07|0
1650388340000|2022-04-19 17:12:20|481.89|479.49|482.1|479.7|482.1|479.7|481.89|479.49|0
1650388350000|2022-04-19 17:12:30|481.89|479.49|482.1|479.7|482.1|479.7|481.89|479.49|0
1650388360000|2022-04-19 17:12:40|481.89|479.49|482.1|479.7|482.21|479.81|481.89|479.49|0
1650388370000|2022-04-19 17:12:50|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1650388380000|2022-04-19 17:13:00|482.42|480.02|481.89|479.49|482.42|480.02|481.89|479.49|0
1650388390000|2022-04-19 17:13:10|481.68|479.28|481.68|479.28|481.68|479.28|481.68|479.28|0
1650388400000|2022-04-19 17:13:20|481.47|479.07|481.68|479.28|481.68|479.28|481.47|479.07|0
1650388410000|2022-04-19 17:13:30|481.89|479.49|481.78|479.38|481.89|479.49|481.68|479.28|0
1650388420000|2022-04-19 17:13:40|481.68|479.28|482.1|479.7|482.1|479.7|481.68|479.28|0
1650388430000|2022-04-19 17:13:50|482.32|479.92|481.89|479.49|482.32|479.92|481.78|479.38|0
1650388440000|2022-04-19 17:14:00|481.68|479.28|481.68|479.28|481.89|479.49|481.68|479.28|0
1650388450000|2022-04-19 17:14:10|481.89|479.49|482.32|479.92|482.32|479.92|481.89|479.49|0
1650388460000|2022-04-19 17:14:20|482.1|479.7|482.32|479.92|482.32|479.92|482.1|479.7|0
1650388470000|2022-04-19 17:14:30|482.53|480.13|482.32|479.92|482.53|480.13|482.1|479.7|0
1650388480000|2022-04-19 17:14:40|482.1|479.7|482.1|479.7|482.1|479.7|481.99|479.59|0
1650388490000|2022-04-19 17:14:50|482.32|479.92|482.53|480.13|482.53|480.13|482.32|479.92|0
1650388500000|2022-04-19 17:15:00|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1650388510000|2022-04-19 17:15:10|482.53|480.13|482.1|479.7|482.53|480.13|482.1|479.7|0
1650388520000|2022-04-19 17:15:20|481.89|479.49|482.31|479.91|482.31|479.91|481.89|479.49|0
1650388530000|2022-04-19 17:15:30|482.42|480.02|482.31|479.91|482.42|480.02|482.31|479.91|0
1650388540000|2022-04-19 17:15:40|482.53|480.13|483.16|480.76|483.16|480.76|482.53|480.13|0
1650388550000|2022-04-19 17:15:50|482.95|480.55|483.59|481.19|483.59|481.19|482.95|480.55|0
1650388560000|2022-04-19 17:16:00|483.38|480.98|483.59|481.19|483.59|481.19|483.38|480.98|0
1650388570000|2022-04-19 17:16:10|483.8|481.4|484.02|481.62|484.02|481.62|483.8|481.4|0
1650388580000|2022-04-19 17:16:20|483.8|481.4|483.8|481.4|483.8|481.4|483.8|481.4|0
1650388590000|2022-04-19 17:16:30|484.01|481.61|483.48|481.08|484.01|481.61|483.48|481.08|0
1650388600000|2022-04-19 17:16:40|483.59|481.19|483.38|480.98|483.59|481.19|483.38|480.98|0
1650388610000|2022-04-19 17:16:50|483.59|481.19|483.38|480.98|483.59|481.19|483.38|480.98|0
1650388620000|2022-04-19 17:17:00|483.59|481.19|483.38|480.98|483.59|481.19|483.38|480.98|0
1650388630000|2022-04-19 17:17:10|483.16|480.76|482.95|480.55|483.38|480.98|482.95|480.55|0
1650388650000|2022-04-19 17:17:30|482.74|480.34|482.53|480.13|482.74|480.34|482.53|480.13|0
1650388660000|2022-04-19 17:17:40|482.63|480.23|482.74|480.34|482.74|480.34|482.53|480.13|0
1650388670000|2022-04-19 17:17:50|482.95|480.55|482.95|480.55|483.16|480.76|482.95|480.55|0
1650388680000|2022-04-19 17:18:00|482.74|480.34|482.74|480.34|482.74|480.34|482.74|480.34|0
1650388690000|2022-04-19 17:18:10|482.84|480.44|482.53|480.13|482.84|480.44|482.31|479.91|0
1650388700000|2022-04-19 17:18:20|482.31|479.91|482.53|480.13|482.53|480.13|482.31|479.91|0
1650388710000|2022-04-19 17:18:30|482.95|480.55|483.16|480.76|483.16|480.76|482.95|480.55|0
1650388720000|2022-04-19 17:18:40|482.95|480.55|482.95|480.55|483.16|480.76|482.95|480.55|0
1650388730000|2022-04-19 17:18:50|482.74|480.34|483.16|480.76|483.16|480.76|482.74|480.34|0
1650388740000|2022-04-19 17:19:00|483.26|480.86|483.38|480.98|483.38|480.98|483.16|480.76|0
1650388750000|2022-04-19 17:19:10|482.95|480.55|483.16|480.76|483.16|480.76|482.95|480.55|0
1650388760000|2022-04-19 17:19:20|483.38|480.98|483.16|480.76|483.38|480.98|483.16|480.76|0
1650388770000|2022-04-19 17:19:30|482.95|480.55|482.95|480.55|483.16|480.76|482.95|480.55|0
1650388780000|2022-04-19 17:19:40|483.16|480.76|483.37|480.97|483.37|480.97|483.16|480.76|0
1650388790000|2022-04-19 17:19:50|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1650388800000|2022-04-19 17:20:00|482.95|480.55|483.16|480.76|483.16|480.76|482.95|480.55|0
1650388810000|2022-04-19 17:20:10|482.95|480.55|483.37|480.97|483.37|480.97|482.95|480.55|0
1650388820000|2022-04-19 17:20:20|483.48|481.08|483.59|481.19|483.69|481.29|483.37|480.97|0
1650388830000|2022-04-19 17:20:30|483.8|481.4|483.8|481.4|484.01|481.61|483.8|481.4|0
1650388840000|2022-04-19 17:20:40|484.01|481.61|484.01|481.61|484.01|481.61|484.01|481.61|0
1650388850000|2022-04-19 17:20:50|484.22|481.82|484.33|481.93|484.33|481.93|484.22|481.82|0
1650388860000|2022-04-19 17:21:00|484.22|481.82|484.01|481.61|484.22|481.82|484.01|481.61|0
1650388870000|2022-04-19 17:21:10|483.8|481.4|483.37|480.97|483.8|481.4|483.37|480.97|0
1650388880000|2022-04-19 17:21:20|483.16|480.76|483.8|481.4|483.8|481.4|483.16|480.76|0
1650388890000|2022-04-19 17:21:30|483.59|481.19|484.01|481.61|484.22|481.82|483.59|481.19|0
1650388900000|2022-04-19 17:21:40|483.8|481.4|483.8|481.4|483.8|481.4|483.8|481.4|0
1650388910000|2022-04-19 17:21:50|484.01|481.61|483.8|481.4|484.01|481.61|483.8|481.4|0
1650388920000|2022-04-19 17:22:00|484.01|481.61|484.01|481.61|484.01|481.61|484.01|481.61|0
1650388930000|2022-04-19 17:22:10|484.22|481.82|484.44|482.04|484.86|482.46|484.22|481.82|0
1650388940000|2022-04-19 17:22:20|484.22|481.82|484.22|481.82|484.22|481.82|484.01|481.61|0
1650388950000|2022-04-19 17:22:30|484.01|481.61|483.37|480.97|484.01|481.61|483.37|480.97|0
1650388960000|2022-04-19 17:22:40|483.59|481.19|483.37|480.97|483.59|481.19|483.37|480.97|0
1650388970000|2022-04-19 17:22:50|483.16|480.76|482.52|480.12|483.16|480.76|482.52|480.12|0
1650388980000|2022-04-19 17:23:00|482.31|479.91|482.52|480.12|482.52|480.12|482.31|479.91|0
1650388990000|2022-04-19 17:23:10|482.73|480.33|482.52|480.12|482.73|480.33|482.31|479.91|0
1650389000000|2022-04-19 17:23:20|482.73|480.33|482.95|480.55|482.95|480.55|482.73|480.33|0
1650389010000|2022-04-19 17:23:30|482.73|480.33|482.95|480.55|482.95|480.55|482.73|480.33|0
1650389020000|2022-04-19 17:23:40|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1650389030000|2022-04-19 17:23:50|482.95|480.55|482.73|480.33|482.95|480.55|482.52|480.12|0
1650389040000|2022-04-19 17:24:00|482.52|480.12|482.52|480.12|482.52|480.12|482.31|479.91|0
1650389050000|2022-04-19 17:24:10|482.73|480.33|482.95|480.55|482.95|480.55|482.73|480.33|0
1650389060000|2022-04-19 17:24:20|482.73|480.33|482.52|480.12|482.73|480.33|482.52|480.12|0
1650389070000|2022-04-19 17:24:30|482.62|480.22|482.2|479.8|482.73|480.33|482.2|479.8|0
1650389080000|2022-04-19 17:24:40|482.31|479.91|482.95|480.55|482.95|480.55|482.31|479.91|0
1650389090000|2022-04-19 17:24:50|482.52|480.12|482.1|479.7|482.52|480.12|482.1|479.7|0
1650389100000|2022-04-19 17:25:00|482.31|479.91|482.1|479.7|482.31|479.91|481.88|479.48|0
1650389110000|2022-04-19 17:25:10|481.88|479.48|482.31|479.91|482.31|479.91|481.67|479.27|0
1650389120000|2022-04-19 17:25:20|482.1|479.7|482.31|479.91|482.31|479.91|482.1|479.7|0
1650389130000|2022-04-19 17:25:30|482.1|479.7|481.88|479.48|482.1|479.7|481.88|479.48|0
1650389140000|2022-04-19 17:25:40|481.67|479.27|481.46|479.06|481.67|479.27|481.46|479.06|0
1650389150000|2022-04-19 17:25:50|481.67|479.27|481.67|479.27|481.67|479.27|481.67|479.27|0
1650389160000|2022-04-19 17:26:00|481.88|479.48|481.46|479.06|481.88|479.48|481.46|479.06|0
1650389170000|2022-04-19 17:26:10|481.25|478.85|481.25|478.85|481.46|479.06|481.25|478.85|0
1650389180000|2022-04-19 17:26:20|481.03|478.63|481.25|478.85|481.25|478.85|480.82|478.42|0
1650389190000|2022-04-19 17:26:30|481.46|479.06|481.67|479.27|481.67|479.27|481.46|479.06|0
1650389200000|2022-04-19 17:26:40|481.46|479.06|481.03|478.63|481.46|479.06|481.03|478.63|0
1650389210000|2022-04-19 17:26:50|480.82|478.42|479.34|476.94|480.82|478.42|479.34|476.94|0
1650389220000|2022-04-19 17:27:00|479.76|477.36|479.12|476.72|479.76|477.36|479.12|476.72|0
1650389230000|2022-04-19 17:27:10|479.34|476.94|479.34|476.94|479.34|476.94|479.12|476.72|0
1650389240000|2022-04-19 17:27:20|479.12|476.72|479.97|477.57|479.97|477.57|479.12|476.72|0
1650389250000|2022-04-19 17:27:30|480.18|477.78|479.97|477.57|480.18|477.78|479.76|477.36|0
1650389260000|2022-04-19 17:27:40|479.76|477.36|479.12|476.72|479.76|477.36|479.12|476.72|0
1650389270000|2022-04-19 17:27:50|478.91|476.51|478.06|475.66|478.91|476.51|478.06|475.66|0
1650389280000|2022-04-19 17:28:00|478.28|475.88|478.7|476.3|478.7|476.3|478.28|475.88|0
1650389290000|2022-04-19 17:28:10|478.91|476.51|478.49|476.09|478.91|476.51|478.28|475.88|0
1650389300000|2022-04-19 17:28:20|478.7|476.3|478.06|475.66|478.7|476.3|478.06|475.66|0
1650389310000|2022-04-19 17:28:30|477.85|475.45|477.85|475.45|477.85|475.45|477.85|475.45|0
1650389320000|2022-04-19 17:28:40|477.64|475.24|477.85|475.45|477.85|475.45|477.53|475.13|0
1650389330000|2022-04-19 17:28:50|477.64|475.24|477.64|475.24|477.85|475.45|477.64|475.24|0
1650389340000|2022-04-19 17:29:00|476.79|474.39|476.79|474.39|477|474.6|476.79|474.39|0
1650389350000|2022-04-19 17:29:10|476.58|474.18|476.58|474.18|476.58|474.18|476.37|473.97|0
1650389360000|2022-04-19 17:29:20|476.68|474.28|477|474.6|477|474.6|476.68|474.28|0
1650389370000|2022-04-19 17:29:30|476.79|474.39|476.58|474.18|476.79|474.39|476.58|474.18|0
1650389380000|2022-04-19 17:29:40|476.79|474.39|476.58|474.18|476.79|474.39|476.58|474.18|0
1650389390000|2022-04-19 17:29:50|476.79|474.39|476.79|474.39|476.79|474.39|476.58|474.18|0
1650389400000|2022-04-19 17:30:00|476.58|474.18|476.58|474.18|476.79|474.39|476.58|474.18|0
1650389410000|2022-04-19 17:30:10|476.79|474.39|477.64|475.24|477.64|475.24|476.79|474.39|0
1650389420000|2022-04-19 17:30:20|477.85|475.45|477.43|475.03|477.85|475.45|477.43|475.03|0
1650389430000|2022-04-19 17:30:30|477.64|475.24|477.64|475.24|477.64|475.24|477.64|475.24|0
1650389440000|2022-04-19 17:30:40|477.85|475.45|478.06|475.66|478.27|475.87|477.85|475.45|0
1650389450000|2022-04-19 17:30:50|478.27|475.87|478.49|476.09|478.49|476.09|478.27|475.87|0
1650389460000|2022-04-19 17:31:00|479.12|476.72|479.12|476.72|479.33|476.93|479.12|476.72|0
1650389470000|2022-04-19 17:31:10|479.33|476.93|479.33|476.93|479.55|477.15|479.33|476.93|0
1650389480000|2022-04-19 17:31:20|479.12|476.72|479.33|476.93|479.33|476.93|478.91|476.51|0
1650389490000|2022-04-19 17:31:30|479.54|477.14|479.76|477.36|479.76|477.36|479.54|477.14|0
1650389500000|2022-04-19 17:31:40|479.54|477.14|479.33|476.93|479.54|477.14|479.33|476.93|0
1650389510000|2022-04-19 17:31:50|479.12|476.72|479.33|476.93|479.33|476.93|479.12|476.72|0
1650389520000|2022-04-19 17:32:00|479.54|477.14|479.33|476.93|479.76|477.36|479.33|476.93|0
1650389530000|2022-04-19 17:32:10|479.54|477.14|479.54|477.14|479.54|477.14|479.54|477.14|0
1650389540000|2022-04-19 17:32:20|479.65|477.25|479.86|477.46|479.86|477.46|479.65|477.25|0
1650389550000|2022-04-19 17:32:30|479.97|477.57|479.76|477.36|480.18|477.78|479.76|477.36|0
1650389560000|2022-04-19 17:32:40|479.54|477.14|479.54|477.14|479.54|477.14|479.54|477.14|0
1650389570000|2022-04-19 17:32:50|479.76|477.36|479.76|477.36|479.76|477.36|479.76|477.36|0
1650389580000|2022-04-19 17:33:00|479.97|477.57|480.18|477.78|480.18|477.78|479.97|477.57|0
1650389590000|2022-04-19 17:33:10|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1650389600000|2022-04-19 17:33:20|480.49|478.09|480.6|478.2|480.6|478.2|480.49|478.09|0
1650389610000|2022-04-19 17:33:30|480.82|478.42|480.6|478.2|480.82|478.42|480.6|478.2|0
1650389620000|2022-04-19 17:33:40|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1650389630000|2022-04-19 17:33:50|480.6|478.2|480.82|478.42|480.82|478.42|480.6|478.2|0
1650389640000|2022-04-19 17:34:00|481.03|478.63|481.24|478.84|481.45|479.05|481.03|478.63|0
1650389650000|2022-04-19 17:34:10|481.45|479.05|481.24|478.84|481.45|479.05|481.24|478.84|0
1650389660000|2022-04-19 17:34:20|481.03|478.63|481.03|478.63|481.03|478.63|480.82|478.42|0
1650389670000|2022-04-19 17:34:30|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1650389680000|2022-04-19 17:34:40|480.6|478.2|480.39|477.99|480.6|478.2|480.39|477.99|0
1650389690000|2022-04-19 17:34:50|480.18|477.78|480.39|477.99|480.39|477.99|480.18|477.78|0
1650389700000|2022-04-19 17:35:00|480.82|478.42|480.6|478.2|480.82|478.42|480.39|477.99|0
1650389710000|2022-04-19 17:35:10|480.82|478.42|480.39|477.99|480.82|478.42|480.18|477.78|0
1650389720000|2022-04-19 17:35:20|480.28|477.88|479.97|477.57|480.28|477.88|479.97|477.57|0
1650389730000|2022-04-19 17:35:30|480.18|477.78|480.6|478.2|480.6|478.2|480.18|477.78|0
1650389740000|2022-04-19 17:35:40|480.39|477.99|480.39|477.99|480.6|478.2|480.39|477.99|0
1650389750000|2022-04-19 17:35:50|480.18|477.78|480.28|477.88|480.28|477.88|479.97|477.57|0
1650389760000|2022-04-19 17:36:00|480.39|477.99|480.81|478.41|480.81|478.41|480.39|477.99|0
1650389770000|2022-04-19 17:36:10|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1650389780000|2022-04-19 17:36:20|480.39|477.99|480.18|477.78|480.39|477.99|480.18|477.78|0
1650389790000|2022-04-19 17:36:30|480.39|477.99|480.6|478.2|480.6|478.2|480.39|477.99|0
1650389800000|2022-04-19 17:36:40|480.39|477.99|480.18|477.78|480.6|478.2|480.18|477.78|0
1650389810000|2022-04-19 17:36:50|480.39|477.99|480.18|477.78|480.39|477.99|480.18|477.78|0
1650389820000|2022-04-19 17:37:00|480.39|477.99|480.6|478.2|480.6|478.2|480.39|477.99|0
1650389830000|2022-04-19 17:37:10|480.81|478.41|480.81|478.41|481.03|478.63|480.81|478.41|0
1650389840000|2022-04-19 17:37:20|480.6|478.2|480.81|478.41|480.81|478.41|480.6|478.2|0
1650389860000|2022-04-19 17:37:40|480.39|477.99|480.6|478.2|480.6|478.2|480.39|477.99|0
1650389870000|2022-04-19 17:37:50|480.81|478.41|480.81|478.41|480.81|478.41|480.7|478.3|0
1650389880000|2022-04-19 17:38:00|480.92|478.52|480.6|478.2|480.92|478.52|480.6|478.2|0
1650389890000|2022-04-19 17:38:10|480.81|478.41|480.6|478.2|480.81|478.41|480.6|478.2|0
1650389900000|2022-04-19 17:38:20|480.49|478.09|480.39|477.99|480.49|478.09|480.39|477.99|0
1650389910000|2022-04-19 17:38:30|480.6|478.2|480.39|477.99|480.6|478.2|480.39|477.99|0
1650389920000|2022-04-19 17:38:40|480.18|477.78|480.18|477.78|480.18|477.78|480.18|477.78|0
1650389930000|2022-04-19 17:38:50|480.39|477.99|480.18|477.78|480.39|477.99|480.18|477.78|0
1650389940000|2022-04-19 17:39:00|480.28|477.88|480.39|477.99|480.39|477.99|480.28|477.88|0
1650389950000|2022-04-19 17:39:10|480.6|478.2|480.81|478.41|480.81|478.41|480.6|478.2|0
1650389960000|2022-04-19 17:39:20|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1650389970000|2022-04-19 17:39:30|480.49|478.09|480.6|478.2|480.6|478.2|480.39|477.99|0
1650389980000|2022-04-19 17:39:40|480.7|478.3|480.81|478.41|480.81|478.41|480.7|478.3|0
1650389990000|2022-04-19 17:39:50|481.02|478.62|480.81|478.41|481.02|478.62|480.81|478.41|0
1650390000000|2022-04-19 17:40:00|480.91|478.51|481.02|478.62|481.02|478.62|480.91|478.51|0
1650390010000|2022-04-19 17:40:10|480.91|478.51|481.02|478.62|481.02|478.62|480.91|478.51|0
1650390020000|2022-04-19 17:40:20|480.81|478.41|480.6|478.2|480.81|478.41|480.6|478.2|0
1650390030000|2022-04-19 17:40:30|480.39|477.99|480.39|477.99|480.6|478.2|480.39|477.99|0
1650390040000|2022-04-19 17:40:40|480.6|478.2|480.39|477.99|480.6|478.2|480.39|477.99|0
1650390050000|2022-04-19 17:40:50|480.18|477.78|480.18|477.78|480.18|477.78|480.18|477.78|0
1650390060000|2022-04-19 17:41:00|479.75|477.35|479.54|477.14|479.75|477.35|479.54|477.14|0
1650390070000|2022-04-19 17:41:10|479.96|477.56|480.39|477.99|480.39|477.99|479.96|477.56|0
1650390090000|2022-04-19 17:41:30|480.6|478.2|480.39|477.99|480.6|478.2|480.17|477.77|0
1650390100000|2022-04-19 17:41:40|480.17|477.77|479.96|477.56|480.17|477.77|479.96|477.56|0
1650390110000|2022-04-19 17:41:50|480.17|477.77|479.96|477.56|480.17|477.77|479.96|477.56|0
1650390120000|2022-04-19 17:42:00|480.17|477.77|479.96|477.56|480.17|477.77|479.96|477.56|0
1650390140000|2022-04-19 17:42:20|479.75|477.35|479.96|477.56|479.96|477.56|479.75|477.35|0
1650390150000|2022-04-19 17:42:30|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1650390160000|2022-04-19 17:42:40|479.54|477.14|479.54|477.14|479.54|477.14|479.33|476.93|0
1650390170000|2022-04-19 17:42:50|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1650390180000|2022-04-19 17:43:00|479.11|476.71|479.11|476.71|479.54|477.14|479.11|476.71|0
1650390190000|2022-04-19 17:43:10|478.9|476.5|478.9|476.5|478.9|476.5|478.9|476.5|0
1650390200000|2022-04-19 17:43:20|479.11|476.71|479.11|476.71|479.11|476.71|479.11|476.71|0
1650390210000|2022-04-19 17:43:30|478.9|476.5|479.32|476.92|479.32|476.92|478.9|476.5|0
1650390220000|2022-04-19 17:43:40|479.54|477.14|479.75|477.35|479.75|477.35|479.54|477.14|0
1650390230000|2022-04-19 17:43:50|479.54|477.14|479.11|476.71|479.54|477.14|479.11|476.71|0
1650390240000|2022-04-19 17:44:00|479.54|477.14|479.32|476.92|479.54|477.14|479.32|476.92|0
1650390250000|2022-04-19 17:44:10|479.11|476.71|478.9|476.5|479.11|476.71|478.9|476.5|0
1650390260000|2022-04-19 17:44:20|478.69|476.29|478.69|476.29|478.9|476.5|478.69|476.29|0
1650390270000|2022-04-19 17:44:30|478.79|476.39|479.32|476.92|479.32|476.92|478.69|476.29|0
1650390280000|2022-04-19 17:44:40|479.11|476.71|479.11|476.71|479.11|476.71|479.11|476.71|0
1650390290000|2022-04-19 17:44:50|478.9|476.5|478.69|476.29|478.9|476.5|478.69|476.29|0
1650390300000|2022-04-19 17:45:00|478.9|476.5|479.11|476.71|479.11|476.71|478.9|476.5|0
1650390310000|2022-04-19 17:45:10|478.69|476.29|478.48|476.08|478.69|476.29|478.48|476.08|0
1650390320000|2022-04-19 17:45:20|478.26|475.86|478.48|476.08|478.48|476.08|478.26|475.86|0
1650390330000|2022-04-19 17:45:30|478.26|475.86|477.84|475.44|478.26|475.86|477.84|475.44|0
1650390340000|2022-04-19 17:45:40|478.05|475.65|477.63|475.23|478.26|475.86|477.63|475.23|0
1650390360000|2022-04-19 17:46:00|477.42|475.02|478.48|476.08|478.48|476.08|477.42|475.02|0
1650390370000|2022-04-19 17:46:10|478.69|476.29|478.26|475.86|478.69|476.29|478.26|475.86|0
1650390380000|2022-04-19 17:46:20|478.48|476.08|478.69|476.29|478.69|476.29|478.48|476.08|0
1650390390000|2022-04-19 17:46:30|478.9|476.5|479.11|476.71|479.11|476.71|478.9|476.5|0
1650390400000|2022-04-19 17:46:40|479.32|476.92|478.9|476.5|479.32|476.92|478.9|476.5|0
1650390410000|2022-04-19 17:46:50|478.69|476.29|478.47|476.07|478.9|476.5|478.47|476.07|0
1650390420000|2022-04-19 17:47:00|478.69|476.29|478.47|476.07|478.69|476.29|478.47|476.07|0
1650390430000|2022-04-19 17:47:10|478.26|475.86|478.47|476.07|478.47|476.07|478.26|475.86|0
1650390440000|2022-04-19 17:47:20|478.69|476.29|478.79|476.39|478.9|476.5|478.69|476.29|0
1650390450000|2022-04-19 17:47:30|478.69|476.29|478.26|475.86|478.69|476.29|478.26|475.86|0
1650390460000|2022-04-19 17:47:40|478.05|475.65|478.26|475.86|478.26|475.86|477.84|475.44|0
1650390470000|2022-04-19 17:47:50|478.47|476.07|478.47|476.07|478.47|476.07|478.47|476.07|0
1650390480000|2022-04-19 17:48:00|478.9|476.5|478.9|476.5|478.9|476.5|478.9|476.5|0
1650390490000|2022-04-19 17:48:10|479.11|476.71|479.53|477.13|479.53|477.13|479.11|476.71|0
1650390500000|2022-04-19 17:48:20|479.96|477.56|479.96|477.56|479.96|477.56|479.75|477.35|0
1650390510000|2022-04-19 17:48:30|480.17|477.77|479.75|477.35|480.17|477.77|479.75|477.35|0
1650390520000|2022-04-19 17:48:40|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1650390530000|2022-04-19 17:48:50|480.17|477.77|480.59|478.19|480.59|478.19|480.17|477.77|0
1650390540000|2022-04-19 17:49:00|480.81|478.41|481.44|479.04|481.44|479.04|480.81|478.41|0
1650390550000|2022-04-19 17:49:10|481.23|478.83|481.02|478.62|481.44|479.04|481.02|478.62|0
1650390560000|2022-04-19 17:49:20|480.81|478.41|481.02|478.62|481.02|478.62|480.81|478.41|0
1650390570000|2022-04-19 17:49:30|481.23|478.83|481.23|478.83|481.23|478.83|481.02|478.62|0
1650390580000|2022-04-19 17:49:40|481.44|479.04|481.44|479.04|481.66|479.26|481.44|479.04|0
1650390590000|2022-04-19 17:49:50|481.66|479.26|482.72|480.32|482.72|480.32|481.66|479.26|0
1650390600000|2022-04-19 17:50:00|482.29|479.89|482.93|480.53|482.93|480.53|482.29|479.89|0
1650390610000|2022-04-19 17:50:10|483.14|480.74|483.99|481.59|483.99|481.59|483.14|480.74|0
1650390620000|2022-04-19 17:50:20|484.42|482.02|484.84|482.44|484.84|482.44|484.42|482.02|0
1650390630000|2022-04-19 17:50:30|483.99|481.59|484.42|482.02|484.42|482.02|483.99|481.59|0
1650390640000|2022-04-19 17:50:40|484.21|481.81|484.84|482.44|484.84|482.44|484.21|481.81|0
1650390650000|2022-04-19 17:50:50|485.27|482.87|485.27|482.87|485.48|483.08|485.06|482.66|0
1650390660000|2022-04-19 17:51:00|485.06|482.66|485.06|482.66|485.27|482.87|485.06|482.66|0
1650390670000|2022-04-19 17:51:10|484.84|482.44|485.27|482.87|485.27|482.87|484.84|482.44|0
1650390680000|2022-04-19 17:51:20|485.06|482.66|485.27|482.87|485.27|482.87|484.84|482.44|0
1650390690000|2022-04-19 17:51:30|485.06|482.66|485.48|483.08|485.48|483.08|485.06|482.66|0
1650390700000|2022-04-19 17:51:40|485.27|482.87|485.06|482.66|485.27|482.87|485.06|482.66|0
1650390710000|2022-04-19 17:51:50|485.27|482.87|484.84|482.44|485.27|482.87|484.84|482.44|0
1650390720000|2022-04-19 17:52:00|485.06|482.66|484.63|482.23|485.06|482.66|484.63|482.23|0
1650390730000|2022-04-19 17:52:10|484.84|482.44|486.33|483.93|486.33|483.93|484.84|482.44|0
1650390740000|2022-04-19 17:52:20|485.91|483.51|486.33|483.93|486.33|483.93|485.91|483.51|0
1650390750000|2022-04-19 17:52:30|486.12|483.72|485.91|483.51|486.12|483.72|485.91|483.51|0
1650390760000|2022-04-19 17:52:40|486.33|483.93|486.55|484.15|486.55|484.15|486.33|483.93|0
1650390770000|2022-04-19 17:52:50|486.44|484.04|486.12|483.72|486.44|484.04|486.12|483.72|0
1650390780000|2022-04-19 17:53:00|485.91|483.51|485.48|483.08|485.91|483.51|485.48|483.08|0
1650390790000|2022-04-19 17:53:10|485.69|483.29|485.69|483.29|485.91|483.51|485.48|483.08|0
1650390800000|2022-04-19 17:53:20|485.48|483.08|485.48|483.08|485.48|483.08|485.48|483.08|0
1650390810000|2022-04-19 17:53:30|485.27|482.87|484.63|482.23|485.27|482.87|484.63|482.23|0
1650390820000|2022-04-19 17:53:40|484.84|482.44|485.05|482.65|485.27|482.87|484.84|482.44|0
1650390830000|2022-04-19 17:53:50|485.48|483.08|485.27|482.87|485.48|483.08|485.27|482.87|0
1650390840000|2022-04-19 17:54:00|485.48|483.08|485.27|482.87|485.48|483.08|485.27|482.87|0
1650390850000|2022-04-19 17:54:10|485.48|483.08|485.27|482.87|485.48|483.08|485.27|482.87|0
1650390860000|2022-04-19 17:54:20|485.05|482.65|485.05|482.65|485.27|482.87|485.05|482.65|0
1650390870000|2022-04-19 17:54:30|484.84|482.44|484.84|482.44|484.84|482.44|484.84|482.44|0
1650390880000|2022-04-19 17:54:40|484.63|482.23|484.63|482.23|484.84|482.44|484.63|482.23|0
1650390890000|2022-04-19 17:54:50|484.84|482.44|485.27|482.87|485.27|482.87|484.84|482.44|0
1650390900000|2022-04-19 17:55:00|485.48|483.08|485.69|483.29|485.69|483.29|485.48|483.08|0
1650390910000|2022-04-19 17:55:10|485.48|483.08|485.27|482.87|485.48|483.08|485.27|482.87|0
1650390920000|2022-04-19 17:55:20|485.05|482.65|485.05|482.65|485.27|482.87|485.05|482.65|0
1650390930000|2022-04-19 17:55:30|485.27|482.87|485.05|482.65|485.27|482.87|485.05|482.65|0
1650390940000|2022-04-19 17:55:40|484.84|482.44|484.63|482.23|485.05|482.65|484.63|482.23|0
1650390950000|2022-04-19 17:55:50|484.84|482.44|484.52|482.12|484.84|482.44|484.52|482.12|0
1650390960000|2022-04-19 17:56:00|484.41|482.01|483.99|481.59|484.41|482.01|483.99|481.59|0
1650390970000|2022-04-19 17:56:10|484.2|481.8|484.2|481.8|484.2|481.8|483.99|481.59|0
1650390980000|2022-04-19 17:56:20|484.63|482.23|485.05|482.65|485.05|482.65|484.63|482.23|0
1650390990000|2022-04-19 17:56:30|484.84|482.44|484.63|482.23|484.84|482.44|484.63|482.23|0
1650391000000|2022-04-19 17:56:40|484.41|482.01|484.41|482.01|484.41|482.01|484.2|481.8|0
1650391010000|2022-04-19 17:56:50|484.63|482.23|484.63|482.23|484.63|482.23|484.41|482.01|0
1650391020000|2022-04-19 17:57:00|484.41|482.01|484.63|482.23|484.63|482.23|484.2|481.8|0
1650391030000|2022-04-19 17:57:10|484.73|482.33|484.84|482.44|485.05|482.65|484.73|482.33|0
1650391040000|2022-04-19 17:57:20|484.63|482.23|484.63|482.23|484.63|482.23|484.63|482.23|0
1650391050000|2022-04-19 17:57:30|484.84|482.44|484.63|482.23|484.84|482.44|484.63|482.23|0
1650391060000|2022-04-19 17:57:40|484.41|482.01|484.63|482.23|484.63|482.23|484.41|482.01|0
1650391070000|2022-04-19 17:57:50|484.84|482.44|484.84|482.44|484.84|482.44|484.84|482.44|0
1650391080000|2022-04-19 17:58:00|485.05|482.65|485.48|483.08|485.48|483.08|485.05|482.65|0
1650391090000|2022-04-19 17:58:10|485.69|483.29|485.48|483.08|485.69|483.29|485.48|483.08|0
1650391100000|2022-04-19 17:58:20|485.9|483.5|485.9|483.5|485.9|483.5|485.69|483.29|0
1650391110000|2022-04-19 17:58:30|486.12|483.72|486.12|483.72|486.12|483.72|485.9|483.5|0
1650391120000|2022-04-19 17:58:40|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1650391130000|2022-04-19 17:58:50|485.69|483.29|485.69|483.29|485.69|483.29|485.69|483.29|0
1650391140000|2022-04-19 17:59:00|485.9|483.5|486.33|483.93|486.54|484.14|485.9|483.5|0
1650391150000|2022-04-19 17:59:10|486.12|483.72|485.69|483.29|486.12|483.72|485.48|483.08|0
1650391160000|2022-04-19 17:59:20|485.48|483.08|485.26|482.86|485.48|483.08|485.26|482.86|0
1650391170000|2022-04-19 17:59:30|485.05|482.65|485.26|482.86|485.26|482.86|484.84|482.44|0
1650391180000|2022-04-19 17:59:40|485.05|482.65|484.63|482.23|485.05|482.65|484.63|482.23|0
1650391190000|2022-04-19 17:59:50|484.41|482.01|484.2|481.8|484.41|482.01|484.2|481.8|0
1650391200000|2022-04-19 18:00:00|483.99|481.59|483.99|481.59|483.99|481.59|483.77|481.37|0
1650391210000|2022-04-19 18:00:10|483.77|481.37|483.56|481.16|483.99|481.59|483.56|481.16|0
1650391220000|2022-04-19 18:00:20|483.77|481.37|483.99|481.59|483.99|481.59|483.77|481.37|0
1650391230000|2022-04-19 18:00:30|483.77|481.37|484.2|481.8|484.62|482.22|483.77|481.37|0
1650391240000|2022-04-19 18:00:40|483.56|481.16|483.35|480.95|483.77|481.37|483.35|480.95|0
1650391250000|2022-04-19 18:00:50|483.56|481.16|483.99|481.59|483.99|481.59|483.56|481.16|0
1650391260000|2022-04-19 18:01:00|484.2|481.8|484.2|481.8|484.62|482.22|484.2|481.8|0
1650391270000|2022-04-19 18:01:10|484.41|482.01|483.99|481.59|484.41|482.01|483.99|481.59|0
1650391280000|2022-04-19 18:01:20|484.2|481.8|484.41|482.01|484.41|482.01|484.2|481.8|0
1650391290000|2022-04-19 18:01:30|484.62|482.22|484.2|481.8|484.62|482.22|484.2|481.8|0
1650391300000|2022-04-19 18:01:40|484.09|481.69|483.99|481.59|484.09|481.69|483.99|481.59|0
1650391310000|2022-04-19 18:01:50|483.77|481.37|484.2|481.8|484.2|481.8|483.77|481.37|0
1650391320000|2022-04-19 18:02:00|484.41|482.01|483.99|481.59|484.41|482.01|483.99|481.59|0
1650391330000|2022-04-19 18:02:10|483.77|481.37|483.13|480.73|483.77|481.37|483.13|480.73|0
1650391340000|2022-04-19 18:02:20|482.5|480.1|483.35|480.95|483.35|480.95|482.5|480.1|0
1650391350000|2022-04-19 18:02:30|483.13|480.73|483.56|481.16|483.56|481.16|483.13|480.73|0
1650391360000|2022-04-19 18:02:40|483.77|481.37|483.56|481.16|483.77|481.37|483.24|480.84|0
1650391370000|2022-04-19 18:02:50|483.66|481.26|483.56|481.16|483.66|481.26|483.56|481.16|0
1650391380000|2022-04-19 18:03:00|483.77|481.37|483.56|481.16|483.77|481.37|483.56|481.16|0
1650391390000|2022-04-19 18:03:10|482.92|480.52|483.35|480.95|483.35|480.95|482.92|480.52|0
1650391400000|2022-04-19 18:03:20|483.56|481.16|483.13|480.73|483.56|481.16|483.13|480.73|0
1650391410000|2022-04-19 18:03:30|482.71|480.31|482.92|480.52|482.92|480.52|482.71|480.31|0
1650391420000|2022-04-19 18:03:40|482.71|480.31|483.13|480.73|483.13|480.73|482.71|480.31|0
1650391430000|2022-04-19 18:03:50|482.92|480.52|482.92|480.52|482.92|480.52|482.92|480.52|0
1650391440000|2022-04-19 18:04:00|483.13|480.73|482.5|480.1|483.13|480.73|482.5|480.1|0
1650391450000|2022-04-19 18:04:10|482.71|480.31|482.71|480.31|482.92|480.52|482.71|480.31|0
1650391460000|2022-04-19 18:04:20|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1650391470000|2022-04-19 18:04:30|482.28|479.88|483.13|480.73|483.13|480.73|482.28|479.88|0
1650391480000|2022-04-19 18:04:40|483.35|480.95|483.35|480.95|483.35|480.95|483.13|480.73|0
1650391490000|2022-04-19 18:04:50|483.23|480.83|483.13|480.73|483.35|480.95|483.13|480.73|0
1650391500000|2022-04-19 18:05:00|482.92|480.52|483.13|480.73|483.13|480.73|482.92|480.52|0
1650391510000|2022-04-19 18:05:10|482.92|480.52|483.13|480.73|483.13|480.73|482.92|480.52|0
1650391520000|2022-04-19 18:05:20|483.35|480.95|483.23|480.83|483.35|480.95|483.23|480.83|0
1650391530000|2022-04-19 18:05:30|483.35|480.95|483.13|480.73|483.35|480.95|483.13|480.73|0
1650391540000|2022-04-19 18:05:40|483.34|480.94|483.77|481.37|483.77|481.37|483.34|480.94|0
1650391550000|2022-04-19 18:05:50|483.98|481.58|484.41|482.01|484.41|482.01|483.98|481.58|0
1650391560000|2022-04-19 18:06:00|484.62|482.22|484.41|482.01|484.62|482.22|484.2|481.8|0
1650391570000|2022-04-19 18:06:10|484.62|482.22|484.2|481.8|484.62|482.22|484.2|481.8|0
1650391580000|2022-04-19 18:06:20|483.98|481.58|484.41|482.01|484.41|482.01|483.98|481.58|0
1650391590000|2022-04-19 18:06:30|484.2|481.8|483.77|481.37|484.2|481.8|483.77|481.37|0
1650391600000|2022-04-19 18:06:40|483.98|481.58|483.77|481.37|483.98|481.58|483.77|481.37|0
1650391610000|2022-04-19 18:06:50|483.11|480.71|482.4|480|483.11|480.71|482.4|480|0
1650391620000|2022-04-19 18:07:00|482.39|479.99|481.97|479.57|482.39|479.99|481.97|479.57|0
1650391630000|2022-04-19 18:07:10|481.33|478.93|481.54|479.14|481.54|479.14|481.33|478.93|0
1650391640000|2022-04-19 18:07:20|481.33|478.93|481.76|479.36|482.18|479.78|481.33|478.93|0
1650391650000|2022-04-19 18:07:30|481.54|479.14|481.43|479.03|481.54|479.14|481.43|479.03|0
1650391660000|2022-04-19 18:07:40|481.33|478.93|481.76|479.36|481.76|479.36|481.12|478.72|0
1650391670000|2022-04-19 18:07:50|481.97|479.57|481.76|479.36|482.18|479.78|481.76|479.36|0
1650391680000|2022-04-19 18:08:00|481.97|479.57|481.76|479.36|481.97|479.57|481.54|479.14|0
1650391690000|2022-04-19 18:08:10|481.33|478.93|481.12|478.72|481.33|478.93|481.12|478.72|0
1650391700000|2022-04-19 18:08:20|480.9|478.5|480.48|478.08|480.9|478.5|480.27|477.87|0
1650391710000|2022-04-19 18:08:30|480.69|478.29|481.33|478.93|481.33|478.93|480.69|478.29|0
1650391720000|2022-04-19 18:08:40|481.54|479.14|482.07|479.67|482.07|479.67|481.54|479.14|0
1650391730000|2022-04-19 18:08:50|481.97|479.57|481.54|479.14|481.97|479.57|481.54|479.14|0
1650391750000|2022-04-19 18:09:10|481.33|478.93|480.9|478.5|481.33|478.93|480.9|478.5|0
1650391760000|2022-04-19 18:09:20|481.12|478.72|480.9|478.5|481.12|478.72|480.9|478.5|0
1650391770000|2022-04-19 18:09:30|480.69|478.29|480.48|478.08|480.9|478.5|480.37|477.97|0
1650391780000|2022-04-19 18:09:40|480.27|477.87|480.05|477.65|480.27|477.87|480.05|477.65|0
1650391790000|2022-04-19 18:09:50|480.27|477.87|480.69|478.29|480.69|478.29|480.27|477.87|0
1650391800000|2022-04-19 18:10:00|481.12|478.72|480.69|478.29|481.12|478.72|480.69|478.29|0
1650391810000|2022-04-19 18:10:10|480.48|478.08|479.94|477.54|480.48|478.08|479.94|477.54|0
1650391820000|2022-04-19 18:10:20|480.05|477.65|479.84|477.44|480.05|477.65|479.84|477.44|0
1650391830000|2022-04-19 18:10:30|480.48|478.08|480.05|477.65|480.48|478.08|480.05|477.65|0
1650391850000|2022-04-19 18:10:50|479.84|477.44|480.05|477.65|480.05|477.65|479.63|477.23|0
1650391860000|2022-04-19 18:11:00|479.84|477.44|478.99|476.59|479.84|477.44|478.99|476.59|0
1650391870000|2022-04-19 18:11:10|478.78|476.38|478.14|475.74|478.78|476.38|478.14|475.74|0
1650391880000|2022-04-19 18:11:20|478.35|475.95|478.14|475.74|478.35|475.95|477.93|475.53|0
1650391890000|2022-04-19 18:11:30|477.93|475.53|476.87|474.47|478.14|475.74|476.87|474.47|0
1650391900000|2022-04-19 18:11:40|476.65|474.25|476.23|473.83|476.65|474.25|476.02|473.62|0
1650391910000|2022-04-19 18:11:50|475.8|473.4|476.65|474.25|476.65|474.25|475.8|473.4|0
1650391920000|2022-04-19 18:12:00|476.23|473.83|474.53|472.13|476.23|473.83|474.53|472.13|0
1650391930000|2022-04-19 18:12:10|474.74|472.34|474.74|472.34|474.74|472.34|474.74|472.34|0
1650391940000|2022-04-19 18:12:20|474.96|472.56|475.8|473.4|476.02|473.62|474.96|472.56|0
1650391950000|2022-04-19 18:12:30|476.23|473.83|476.86|474.46|476.86|474.46|476.23|473.83|0
1650391960000|2022-04-19 18:12:40|476.65|474.25|476.86|474.46|477.08|474.68|476.65|474.25|0
1650391970000|2022-04-19 18:12:50|477.08|474.68|476.97|474.57|477.29|474.89|476.97|474.57|0
1650391980000|2022-04-19 18:13:00|476.23|473.83|475.38|472.98|476.23|473.83|475.38|472.98|0
1650391990000|2022-04-19 18:13:10|475.17|472.77|474.96|472.56|475.17|472.77|474.74|472.34|0
1650392000000|2022-04-19 18:13:20|475.17|472.77|475.38|472.98|475.38|472.98|475.17|472.77|0
1650392010000|2022-04-19 18:13:30|475.17|472.77|475.17|472.77|475.17|472.77|475.17|472.77|0
1650392020000|2022-04-19 18:13:40|476.02|473.62|476.86|474.46|476.86|474.46|476.02|473.62|0
1650392030000|2022-04-19 18:13:50|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1650392040000|2022-04-19 18:14:00|476.86|474.46|477.29|474.89|477.29|474.89|476.86|474.46|0
1650392050000|2022-04-19 18:14:10|477.08|474.68|477.71|475.31|477.71|475.31|477.08|474.68|0
1650392060000|2022-04-19 18:14:20|477.92|475.52|477.71|475.31|477.92|475.52|477.5|475.1|0
1650392070000|2022-04-19 18:14:30|477.5|475.1|477.08|474.68|477.5|475.1|476.86|474.46|0
1650392080000|2022-04-19 18:14:40|477.71|475.31|477.92|475.52|477.92|475.52|477.71|475.31|0
1650392090000|2022-04-19 18:14:50|477.71|475.31|477.71|475.31|477.71|475.31|477.5|475.1|0
1650392100000|2022-04-19 18:15:00|477.5|475.1|477.08|474.68|477.5|475.1|477.08|474.68|0
1650392110000|2022-04-19 18:15:10|476.86|474.46|476.65|474.25|476.86|474.46|476.65|474.25|0
1650392120000|2022-04-19 18:15:20|476.44|474.04|476.01|473.61|476.44|474.04|476.01|473.61|0
1650392130000|2022-04-19 18:15:30|475.8|473.4|476.44|474.04|476.44|474.04|475.8|473.4|0
1650392140000|2022-04-19 18:15:40|476.65|474.25|476.44|474.04|476.86|474.46|476.44|474.04|0
1650392150000|2022-04-19 18:15:50|476.65|474.25|476.23|473.83|476.65|474.25|476.23|473.83|0
1650392160000|2022-04-19 18:16:00|476.01|473.61|475.59|473.19|476.01|473.61|475.59|473.19|0
1650392170000|2022-04-19 18:16:10|475.38|472.98|475.59|473.19|475.59|473.19|475.38|472.98|0
1650392180000|2022-04-19 18:16:20|475.38|472.98|475.8|473.4|475.8|473.4|475.38|472.98|0
1650392190000|2022-04-19 18:16:30|475.9|473.5|475.38|472.98|475.9|473.5|475.27|472.87|0
1650392200000|2022-04-19 18:16:40|475.17|472.77|476.01|473.61|476.01|473.61|475.17|472.77|0
1650392210000|2022-04-19 18:16:50|476.23|473.83|476.12|473.72|476.23|473.83|476.12|473.72|0
1650392220000|2022-04-19 18:17:00|476.23|473.83|475.59|473.19|476.23|473.83|475.59|473.19|0
1650392230000|2022-04-19 18:17:10|475.8|473.4|475.9|473.5|476.01|473.61|475.8|473.4|0
1650392240000|2022-04-19 18:17:20|475.8|473.4|475.38|472.98|475.8|473.4|475.38|472.98|0
1650392250000|2022-04-19 18:17:30|475.59|473.19|475.8|473.4|475.8|473.4|475.59|473.19|0
1650392260000|2022-04-19 18:17:40|475.59|473.19|475.38|472.98|475.59|473.19|475.38|472.98|0
1650392280000|2022-04-19 18:18:00|475.16|472.76|475.8|473.4|475.8|473.4|475.16|472.76|0
1650392290000|2022-04-19 18:18:10|476.01|473.61|475.8|473.4|476.22|473.82|475.8|473.4|0
1650392300000|2022-04-19 18:18:20|475.69|473.29|475.8|473.4|476.01|473.61|475.69|473.29|0
1650392310000|2022-04-19 18:18:30|476.01|473.61|475.59|473.19|476.01|473.61|475.59|473.19|0
1650392320000|2022-04-19 18:18:40|475.38|472.98|475.59|473.19|475.8|473.4|475.38|472.98|0
1650392330000|2022-04-19 18:18:50|475.38|472.98|475.8|473.4|475.8|473.4|475.38|472.98|0
1650392340000|2022-04-19 18:19:00|475.59|473.19|475.38|472.98|475.59|473.19|475.38|472.98|0
1650392350000|2022-04-19 18:19:10|475.69|473.29|475.8|473.4|476.01|473.61|475.59|473.19|0
1650392360000|2022-04-19 18:19:20|476.01|473.61|476.01|473.61|476.01|473.61|475.8|473.4|0
1650392370000|2022-04-19 18:19:30|475.59|473.19|475.38|472.98|475.59|473.19|475.16|472.76|0
1650392380000|2022-04-19 18:19:40|475.59|473.19|475.16|472.76|475.59|473.19|474.95|472.55|0
1650392390000|2022-04-19 18:19:50|474.95|472.55|474.95|472.55|475.38|472.98|474.95|472.55|0
1650392400000|2022-04-19 18:20:00|475.16|472.76|474.74|472.34|475.16|472.76|474.74|472.34|0
1650392410000|2022-04-19 18:20:10|474.95|472.55|475.16|472.76|475.38|472.98|474.95|472.55|0
1650392420000|2022-04-19 18:20:20|474.95|472.55|474.53|472.13|474.95|472.55|474.53|472.13|0
1650392430000|2022-04-19 18:20:30|474.32|471.92|474.63|472.23|474.74|472.34|474.32|471.92|0
1650392440000|2022-04-19 18:20:40|475.37|472.97|475.16|472.76|475.37|472.97|475.16|472.76|0
1650392450000|2022-04-19 18:20:50|475.59|473.19|475.59|473.19|475.8|473.4|475.59|473.19|0
1650392460000|2022-04-19 18:21:00|475.8|473.4|475.37|472.97|475.8|473.4|475.37|472.97|0
1650392470000|2022-04-19 18:21:10|475.59|473.19|475.59|473.19|475.8|473.4|475.59|473.19|0
1650392480000|2022-04-19 18:21:20|475.37|472.97|475.8|473.4|475.8|473.4|475.37|472.97|0
1650392490000|2022-04-19 18:21:30|476.01|473.61|476.43|474.03|476.43|474.03|476.01|473.61|0
1650392500000|2022-04-19 18:21:40|476.22|473.82|476.43|474.03|476.43|474.03|476.01|473.61|0
1650392510000|2022-04-19 18:21:50|476.65|474.25|476.65|474.25|476.65|474.25|476.65|474.25|0
1650392520000|2022-04-19 18:22:00|476.54|474.14|476.86|474.46|477.07|474.67|476.54|474.14|0
1650392530000|2022-04-19 18:22:10|477.07|474.67|476.65|474.25|477.07|474.67|476.65|474.25|0
1650392540000|2022-04-19 18:22:20|476.43|474.03|476.65|474.25|476.86|474.46|476.43|474.03|0
1650392550000|2022-04-19 18:22:30|476.86|474.46|477.07|474.67|477.07|474.67|476.86|474.46|0
1650392560000|2022-04-19 18:22:40|477.17|474.77|477.49|475.09|477.71|475.31|477.17|474.77|0
1650392570000|2022-04-19 18:22:50|477.28|474.88|477.28|474.88|477.28|474.88|477.07|474.67|0
1650392580000|2022-04-19 18:23:00|477.07|474.67|477.71|475.31|477.71|475.31|477.07|474.67|0
1650392590000|2022-04-19 18:23:10|477.92|475.52|477.49|475.09|477.92|475.52|477.49|475.09|0
1650392600000|2022-04-19 18:23:20|477.71|475.31|477.92|475.52|477.92|475.52|477.71|475.31|0
1650392610000|2022-04-19 18:23:30|477.71|475.31|477.28|474.88|477.71|475.31|477.28|474.88|0
1650392620000|2022-04-19 18:23:40|477.07|474.67|477.49|475.09|477.49|475.09|476.86|474.46|0
1650392630000|2022-04-19 18:23:50|476.86|474.46|476.86|474.46|476.86|474.46|476.65|474.25|0
1650392640000|2022-04-19 18:24:00|476.43|474.03|477.07|474.67|477.07|474.67|476.43|474.03|0
1650392650000|2022-04-19 18:24:10|477.28|474.88|477.28|474.88|477.49|475.09|477.28|474.88|0
1650392660000|2022-04-19 18:24:20|477.49|475.09|477.71|475.31|477.71|475.31|477.28|474.88|0
1650392670000|2022-04-19 18:24:30|477.92|475.52|478.56|476.16|478.56|476.16|477.92|475.52|0
1650392680000|2022-04-19 18:24:40|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1650392690000|2022-04-19 18:24:50|477.92|475.52|478.34|475.94|478.34|475.94|477.92|475.52|0
1650392700000|2022-04-19 18:25:00|478.13|475.73|477.71|475.31|478.13|475.73|477.71|475.31|0
1650392710000|2022-04-19 18:25:10|477.92|475.52|477.71|475.31|477.92|475.52|477.71|475.31|0
1650392720000|2022-04-19 18:25:20|477.59|475.19|477.71|475.31|477.71|475.31|477.59|475.19|0
1650392730000|2022-04-19 18:25:30|477.28|474.88|476.86|474.46|477.28|474.88|476.86|474.46|0
1650392740000|2022-04-19 18:25:40|477.07|474.67|476.43|474.03|477.07|474.67|476.43|474.03|0
1650392750000|2022-04-19 18:25:50|476.64|474.24|476.22|473.82|476.64|474.24|476.22|473.82|0
1650392760000|2022-04-19 18:26:00|476.43|474.03|475.58|473.18|476.43|474.03|475.58|473.18|0
1650392770000|2022-04-19 18:26:10|475.8|473.4|475.16|472.76|475.8|473.4|475.16|472.76|0
1650392780000|2022-04-19 18:26:20|474.74|472.34|475.58|473.18|475.58|473.18|474.74|472.34|0
1650392790000|2022-04-19 18:26:30|475.37|472.97|476.22|473.82|476.22|473.82|475.37|472.97|0
1650392800000|2022-04-19 18:26:40|476.01|473.61|476.01|473.61|476.11|473.71|476.01|473.61|0
1650392810000|2022-04-19 18:26:50|476.22|473.82|475.79|473.39|476.22|473.82|475.79|473.39|0
1650392820000|2022-04-19 18:27:00|476.01|473.61|476.01|473.61|476.01|473.61|476.01|473.61|0
1650392830000|2022-04-19 18:27:10|476.22|473.82|476.43|474.03|476.43|474.03|476.22|473.82|0
1650392840000|2022-04-19 18:27:20|476.64|474.24|476.43|474.03|476.85|474.45|476.43|474.03|0
1650392850000|2022-04-19 18:27:30|476.64|474.24|476.43|474.03|476.64|474.24|476.43|474.03|0
1650392860000|2022-04-19 18:27:40|476.22|473.82|476.43|474.03|476.43|474.03|476.22|473.82|0
1650392870000|2022-04-19 18:27:50|476.01|473.61|476.22|473.82|476.22|473.82|476.01|473.61|0
1650392880000|2022-04-19 18:28:00|476.64|474.24|476.43|474.03|476.64|474.24|476.22|473.82|0
1650392890000|2022-04-19 18:28:10|476.64|474.24|476.43|474.03|476.64|474.24|476.22|473.82|0
1650392900000|2022-04-19 18:28:20|476.85|474.45|477.28|474.88|477.28|474.88|476.85|474.45|0
1650392910000|2022-04-19 18:28:30|477.49|475.09|477.28|474.88|477.49|475.09|477.28|474.88|0
1650392920000|2022-04-19 18:28:40|476.85|474.45|476.96|474.56|477.07|474.67|476.85|474.45|0
1650392930000|2022-04-19 18:28:50|477.07|474.67|477.28|474.88|477.28|474.88|476.85|474.45|0
1650392940000|2022-04-19 18:29:00|477.07|474.67|477.07|474.67|477.28|474.88|477.07|474.67|0
1650392950000|2022-04-19 18:29:10|476.85|474.45|478.13|475.73|478.13|475.73|476.85|474.45|0
1650392960000|2022-04-19 18:29:20|478.34|475.94|478.34|475.94|478.65|476.25|478.13|475.73|0
1650392970000|2022-04-19 18:29:30|478.13|475.73|478.13|475.73|478.13|475.73|478.13|475.73|0
1650392980000|2022-04-19 18:29:40|477.91|475.51|477.91|475.51|478.13|475.73|477.91|475.51|0
1650392990000|2022-04-19 18:29:50|478.13|475.73|478.34|475.94|478.55|476.15|478.13|475.73|0
1650393000000|2022-04-19 18:30:00|478.13|475.73|478.55|476.15|478.55|476.15|477.91|475.51|0
1650393010000|2022-04-19 18:30:10|478.76|476.36|478.34|475.94|478.76|476.36|478.34|475.94|0
1650393020000|2022-04-19 18:30:20|478.13|475.73|477.7|475.3|478.13|475.73|477.7|475.3|0
1650393030000|2022-04-19 18:30:30|477.49|475.09|477.91|475.51|477.91|475.51|477.49|475.09|0
1650393040000|2022-04-19 18:30:40|478.34|475.94|478.98|476.58|478.98|476.58|478.34|475.94|0
1650393050000|2022-04-19 18:30:50|479.4|477|480.04|477.64|480.25|477.85|479.4|477|0
1650393060000|2022-04-19 18:31:00|480.25|477.85|480.04|477.64|480.25|477.85|480.04|477.64|0
1650393070000|2022-04-19 18:31:10|480.25|477.85|479.19|476.79|480.46|478.06|479.19|476.79|0
1650393080000|2022-04-19 18:31:20|479.4|477|478.98|476.58|479.4|477|478.98|476.58|0
1650393090000|2022-04-19 18:31:30|478.76|476.36|478.76|476.36|478.76|476.36|478.76|476.36|0
1650393100000|2022-04-19 18:31:40|478.55|476.15|477.7|475.3|478.55|476.15|477.7|475.3|0
1650393110000|2022-04-19 18:31:50|477.8|475.4|477.7|475.3|477.91|475.51|477.7|475.3|0
1650393120000|2022-04-19 18:32:00|477.49|475.09|477.49|475.09|477.7|475.3|477.49|475.09|0
1650393130000|2022-04-19 18:32:10|477.06|474.66|478.55|476.15|478.55|476.15|477.06|474.66|0
1650393140000|2022-04-19 18:32:20|478.76|476.36|478.34|475.94|478.76|476.36|478.34|475.94|0
1650393150000|2022-04-19 18:32:30|478.55|476.15|478.76|476.36|478.76|476.36|478.55|476.15|0
1650393160000|2022-04-19 18:32:40|478.55|476.15|478.13|475.73|478.65|476.25|478.13|475.73|0
1650393170000|2022-04-19 18:32:50|477.91|475.51|477.91|475.51|477.91|475.51|477.8|475.4|0
1650393180000|2022-04-19 18:33:00|477.49|475.09|477.91|475.51|477.91|475.51|477.49|475.09|0
1650393190000|2022-04-19 18:33:10|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1650393200000|2022-04-19 18:33:20|478.12|475.72|478.12|475.72|478.12|475.72|477.91|475.51|0
1650393210000|2022-04-19 18:33:30|477.91|475.51|478.23|475.83|478.34|475.94|477.91|475.51|0
1650393220000|2022-04-19 18:33:40|477.91|475.51|478.01|475.61|478.01|475.61|477.7|475.3|0
1650393230000|2022-04-19 18:33:50|478.12|475.72|477.7|475.3|478.12|475.72|477.49|475.09|0
1650393240000|2022-04-19 18:34:00|477.59|475.19|477.59|475.19|477.59|475.19|477.49|475.09|0
1650393250000|2022-04-19 18:34:10|477.27|474.87|477.06|474.66|477.59|475.19|477.06|474.66|0
1650393260000|2022-04-19 18:34:20|477.27|474.87|476.64|474.24|477.27|474.87|476.64|474.24|0
1650393270000|2022-04-19 18:34:30|476.85|474.45|477.06|474.66|477.27|474.87|476.85|474.45|0
1650393280000|2022-04-19 18:34:40|477.27|474.87|477.27|474.87|477.27|474.87|477.06|474.66|0
1650393290000|2022-04-19 18:34:50|477.06|474.66|477.27|474.87|477.27|474.87|477.06|474.66|0
1650393300000|2022-04-19 18:35:00|477.49|475.09|478.12|475.72|478.34|475.94|477.49|475.09|0
1650393310000|2022-04-19 18:35:10|477.7|475.3|478.12|475.72|478.12|475.72|477.7|475.3|0
1650393320000|2022-04-19 18:35:20|477.91|475.51|477.91|475.51|478.12|475.72|477.91|475.51|0
1650393330000|2022-04-19 18:35:30|478.12|475.72|478.55|476.15|478.55|476.15|478.12|475.72|0
1650393340000|2022-04-19 18:35:40|478.34|475.94|478.55|476.15|478.55|476.15|478.34|475.94|0
1650393350000|2022-04-19 18:35:50|478.76|476.36|479.19|476.79|479.19|476.79|478.76|476.36|0
1650393360000|2022-04-19 18:36:00|478.97|476.57|478.55|476.15|478.97|476.57|478.55|476.15|0
1650393370000|2022-04-19 18:36:10|478.34|475.94|478.34|475.94|478.55|476.15|478.34|475.94|0
1650393380000|2022-04-19 18:36:20|478.55|476.15|477.7|475.3|478.55|476.15|477.7|475.3|0
1650393390000|2022-04-19 18:36:30|477.49|475.09|478.12|475.72|478.12|475.72|477.49|475.09|0
1650393400000|2022-04-19 18:36:40|477.91|475.51|477.91|475.51|478.12|475.72|477.91|475.51|0
1650393410000|2022-04-19 18:36:50|477.7|475.3|477.59|475.19|477.7|475.3|477.49|475.09|0
1650393420000|2022-04-19 18:37:00|477.7|475.3|477.7|475.3|477.91|475.51|477.49|475.09|0
1650393430000|2022-04-19 18:37:10|477.49|475.09|477.27|474.87|477.49|475.09|477.06|474.66|0
1650393440000|2022-04-19 18:37:20|477.06|474.66|477.27|474.87|477.27|474.87|476.85|474.45|0
1650393450000|2022-04-19 18:37:30|477.06|474.66|477.06|474.66|477.06|474.66|477.06|474.66|0
1650393460000|2022-04-19 18:37:40|477.48|475.08|477.7|475.3|477.7|475.3|477.48|475.08|0
1650393470000|2022-04-19 18:37:50|477.91|475.51|477.91|475.51|477.91|475.51|477.7|475.3|0
1650393480000|2022-04-19 18:38:00|478.33|475.93|477.91|475.51|478.55|476.15|477.91|475.51|0
1650393490000|2022-04-19 18:38:10|478.12|475.72|478.33|475.93|478.33|475.93|477.91|475.51|0
1650393500000|2022-04-19 18:38:20|478.55|476.15|478.76|476.36|478.76|476.36|478.55|476.15|0
1650393510000|2022-04-19 18:38:30|478.97|476.57|479.18|476.78|479.18|476.78|478.97|476.57|0
1650393520000|2022-04-19 18:38:40|479.4|477|479.4|477|479.4|477|479.4|477|0
1650393530000|2022-04-19 18:38:50|479.61|477.21|479.61|477.21|479.82|477.42|479.61|477.21|0
1650393540000|2022-04-19 18:39:00|479.92|477.52|480.03|477.63|480.03|477.63|479.92|477.52|0
1650393550000|2022-04-19 18:39:10|480.46|478.06|480.25|477.85|480.46|478.06|480.25|477.85|0
1650393560000|2022-04-19 18:39:20|481.31|478.91|481.95|479.55|482.16|479.76|481.31|478.91|0
1650393570000|2022-04-19 18:39:30|482.16|479.76|482.16|479.76|482.37|479.97|482.16|479.76|0
1650393580000|2022-04-19 18:39:40|481.95|479.55|481.74|479.34|481.95|479.55|481.74|479.34|0
1650393590000|2022-04-19 18:39:50|481.95|479.55|481.95|479.55|482.26|479.86|481.95|479.55|0
1650393600000|2022-04-19 18:40:00|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1650393610000|2022-04-19 18:40:10|481.52|479.12|481.84|479.44|481.95|479.55|481.52|479.12|0
1650393620000|2022-04-19 18:40:20|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1650393630000|2022-04-19 18:40:30|481.62|479.22|482.16|479.76|482.16|479.76|481.62|479.22|0
1650393640000|2022-04-19 18:40:40|482.48|480.08|482.59|480.19|482.8|480.4|482.48|480.08|0
1650393650000|2022-04-19 18:40:50|482.8|480.4|483.01|480.61|483.01|480.61|482.59|480.19|0
1650393660000|2022-04-19 18:41:00|483.23|480.83|482.59|480.19|483.23|480.83|482.59|480.19|0
1650393670000|2022-04-19 18:41:10|482.37|479.97|481.73|479.33|482.37|479.97|481.73|479.33|0
1650393680000|2022-04-19 18:41:20|481.52|479.12|480.88|478.48|481.52|479.12|480.88|478.48|0
1650393690000|2022-04-19 18:41:30|481.1|478.7|481.31|478.91|481.31|478.91|481.1|478.7|0
1650393700000|2022-04-19 18:41:40|481.52|479.12|481.73|479.33|481.73|479.33|481.52|479.12|0
1650393710000|2022-04-19 18:41:50|481.52|479.12|481.31|478.91|481.52|479.12|481.31|478.91|0
1650393720000|2022-04-19 18:42:00|481.52|479.12|481.31|478.91|481.52|479.12|481.31|478.91|0
1650393730000|2022-04-19 18:42:10|481.52|479.12|481.73|479.33|481.73|479.33|481.52|479.12|0
1650393740000|2022-04-19 18:42:20|481.95|479.55|482.59|480.19|482.8|480.4|481.95|479.55|0
1650393750000|2022-04-19 18:42:30|482.8|480.4|483.01|480.61|483.01|480.61|482.8|480.4|0
1650393760000|2022-04-19 18:42:40|482.8|480.4|482.37|479.97|482.8|480.4|482.37|479.97|0
1650393770000|2022-04-19 18:42:50|481.73|479.33|481.73|479.33|481.95|479.55|481.73|479.33|0
1650393780000|2022-04-19 18:43:00|482.16|479.76|483.22|480.82|483.22|480.82|482.16|479.76|0
1650393790000|2022-04-19 18:43:10|483.01|480.61|483.01|480.61|483.01|480.61|482.8|480.4|0
1650393800000|2022-04-19 18:43:20|483.22|480.82|483.22|480.82|483.44|481.04|483.22|480.82|0
1650393810000|2022-04-19 18:43:30|483.65|481.25|482.8|480.4|483.65|481.25|482.8|480.4|0
1650393820000|2022-04-19 18:43:40|482.58|480.18|482.37|479.97|482.58|480.18|482.37|479.97|0
1650393830000|2022-04-19 18:43:50|482.58|480.18|482.8|480.4|482.8|480.4|482.58|480.18|0
1650393840000|2022-04-19 18:44:00|482.58|480.18|482.8|480.4|482.8|480.4|482.58|480.18|0
1650393850000|2022-04-19 18:44:10|483.01|480.61|483.01|480.61|483.22|480.82|483.01|480.61|0
1650393860000|2022-04-19 18:44:20|483.22|480.82|483.44|481.04|483.44|481.04|483.22|480.82|0
1650393870000|2022-04-19 18:44:30|483.65|481.25|483.22|480.82|483.65|481.25|483.22|480.82|0
1650393880000|2022-04-19 18:44:40|483.11|480.71|482.8|480.4|483.11|480.71|482.8|480.4|0
1650393890000|2022-04-19 18:44:50|482.58|480.18|482.8|480.4|482.8|480.4|482.58|480.18|0
1650393900000|2022-04-19 18:45:00|483.01|480.61|482.37|479.97|483.01|480.61|482.37|479.97|0
1650393910000|2022-04-19 18:45:10|482.16|479.76|482.37|479.97|482.37|479.97|482.16|479.76|0
1650393920000|2022-04-19 18:45:20|482.8|480.4|482.37|479.97|482.8|480.4|482.37|479.97|0
1650393930000|2022-04-19 18:45:30|482.16|479.76|482.58|480.18|482.58|480.18|482.16|479.76|0
1650393940000|2022-04-19 18:45:40|482.8|480.4|483.01|480.61|483.22|480.82|482.8|480.4|0
1650393950000|2022-04-19 18:45:50|483.22|480.82|483.22|480.82|483.22|480.82|483.01|480.61|0
1650393960000|2022-04-19 18:46:00|483.32|480.92|483.01|480.61|483.32|480.92|482.8|480.4|0
1650393970000|2022-04-19 18:46:10|482.8|480.4|482.58|480.18|482.8|480.4|482.58|480.18|0
1650393980000|2022-04-19 18:46:20|483.01|480.61|482.8|480.4|483.22|480.82|482.8|480.4|0
1650393990000|2022-04-19 18:46:30|483.01|480.61|482.8|480.4|483.01|480.61|482.58|480.18|0
1650394000000|2022-04-19 18:46:40|482.47|480.07|482.8|480.4|482.8|480.4|482.47|480.07|0
1650394010000|2022-04-19 18:46:50|483.01|480.61|482.8|480.4|483.01|480.61|482.8|480.4|0
1650394020000|2022-04-19 18:47:00|483.01|480.61|483.01|480.61|483.01|480.61|483.01|480.61|0
1650394030000|2022-04-19 18:47:10|482.58|480.18|482.58|480.18|482.58|480.18|482.37|479.97|0
1650394040000|2022-04-19 18:47:20|482.37|479.97|482.58|480.18|482.68|480.28|482.37|479.97|0
1650394050000|2022-04-19 18:47:30|482.16|479.76|482.05|479.65|482.16|479.76|481.94|479.54|0
1650394060000|2022-04-19 18:47:40|481.94|479.54|481.73|479.33|481.94|479.54|481.73|479.33|0
1650394070000|2022-04-19 18:47:50|481.52|479.12|481.73|479.33|481.73|479.33|481.52|479.12|0
1650394080000|2022-04-19 18:48:00|482.04|479.64|481.73|479.33|482.04|479.64|481.73|479.33|0
1650394090000|2022-04-19 18:48:10|481.94|479.54|482.16|479.76|482.16|479.76|481.73|479.33|0
1650394100000|2022-04-19 18:48:20|482.37|479.97|482.37|479.97|482.79|480.39|482.37|479.97|0
1650394120000|2022-04-19 18:48:40|482.58|480.18|482.37|479.97|482.58|480.18|482.37|479.97|0
1650394130000|2022-04-19 18:48:50|482.16|479.76|481.94|479.54|482.16|479.76|481.94|479.54|0
1650394140000|2022-04-19 18:49:00|481.73|479.33|481.62|479.22|481.94|479.54|481.62|479.22|0
1650394150000|2022-04-19 18:49:10|481.73|479.33|482.15|479.75|482.15|479.75|481.73|479.33|0
1650394160000|2022-04-19 18:49:20|482.37|479.97|483.01|480.61|483.01|480.61|482.37|479.97|0
1650394170000|2022-04-19 18:49:30|482.37|479.97|482.37|479.97|482.37|479.97|482.37|479.97|0
1650394180000|2022-04-19 18:49:40|482.58|480.18|482.58|480.18|482.79|480.39|482.58|480.18|0
1650394190000|2022-04-19 18:49:50|482.79|480.39|482.79|480.39|483.01|480.61|482.58|480.18|0
1650394200000|2022-04-19 18:50:00|483.01|480.61|483.22|480.82|483.43|481.03|483.01|480.61|0
1650394210000|2022-04-19 18:50:10|482.79|480.39|483.01|480.61|483.01|480.61|482.79|480.39|0
1650394220000|2022-04-19 18:50:20|483.22|480.82|482.58|480.18|483.22|480.82|482.58|480.18|0
1650394230000|2022-04-19 18:50:30|482.79|480.39|482.79|480.39|482.79|480.39|482.79|480.39|0
1650394240000|2022-04-19 18:50:40|483.01|480.61|483.86|481.46|483.86|481.46|483.01|480.61|0
1650394250000|2022-04-19 18:50:50|484.28|481.88|483.86|481.46|484.28|481.88|483.86|481.46|0
1650394260000|2022-04-19 18:51:00|484.07|481.67|485.14|482.74|485.35|482.95|484.07|481.67|0
1650394270000|2022-04-19 18:51:10|485.35|482.95|484.92|482.52|485.78|483.38|484.92|482.52|0
1650394280000|2022-04-19 18:51:20|484.81|482.41|484.81|482.41|484.81|482.41|484.71|482.31|0
1650394290000|2022-04-19 18:51:30|484.71|482.31|484.07|481.67|484.71|482.31|484.07|481.67|0
1650394300000|2022-04-19 18:51:40|483.86|481.46|483.64|481.24|483.86|481.46|483.64|481.24|0
1650394310000|2022-04-19 18:51:50|483.86|481.46|483.86|481.46|484.07|481.67|483.86|481.46|0
1650394320000|2022-04-19 18:52:00|484.07|481.67|483.86|481.46|484.07|481.67|483.86|481.46|0
1650394330000|2022-04-19 18:52:10|484.28|481.88|484.5|482.1|484.5|482.1|484.28|481.88|0
1650394340000|2022-04-19 18:52:20|484.28|481.88|484.07|481.67|484.28|481.88|484.07|481.67|0
1650394350000|2022-04-19 18:52:30|483.86|481.46|483.43|481.03|483.86|481.46|483.43|481.03|0
1650394360000|2022-04-19 18:52:40|483.22|480.82|482.79|480.39|483.22|480.82|482.58|480.18|0
1650394370000|2022-04-19 18:52:50|483.22|480.82|483|480.6|483.22|480.82|482.79|480.39|0
1650394380000|2022-04-19 18:53:00|483.22|480.82|483|480.6|483.22|480.82|483|480.6|0
1650394390000|2022-04-19 18:53:10|482.79|480.39|482.79|480.39|482.79|480.39|482.79|480.39|0
1650394400000|2022-04-19 18:53:20|482.58|480.18|482.37|479.97|482.58|480.18|482.37|479.97|0
1650394410000|2022-04-19 18:53:30|481.94|479.54|481.94|479.54|482.37|479.97|481.94|479.54|0
1650394420000|2022-04-19 18:53:40|482.15|479.75|481.94|479.54|482.25|479.85|481.94|479.54|0
1650394430000|2022-04-19 18:53:50|482.15|479.75|482.36|479.96|482.36|479.96|481.94|479.54|0
1650394440000|2022-04-19 18:54:00|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1650394450000|2022-04-19 18:54:10|482.36|479.96|482.15|479.75|482.58|480.18|482.15|479.75|0
1650394460000|2022-04-19 18:54:20|481.94|479.54|481.94|479.54|481.94|479.54|481.94|479.54|0
1650394470000|2022-04-19 18:54:30|482.15|479.75|482.58|480.18|482.79|480.39|482.15|479.75|0
1650394480000|2022-04-19 18:54:40|482.68|480.28|482.79|480.39|482.79|480.39|482.58|480.18|0
1650394500000|2022-04-19 18:55:00|482.68|480.28|483.11|480.71|483.11|480.71|482.58|480.18|0
1650394510000|2022-04-19 18:55:10|483|480.6|483|480.6|483|480.6|482.79|480.39|0
1650394520000|2022-04-19 18:55:20|483.43|481.03|483.22|480.82|483.43|481.03|483.22|480.82|0
1650394530000|2022-04-19 18:55:30|483|480.6|483.74|481.34|483.74|481.34|483|480.6|0
1650394540000|2022-04-19 18:55:40|483.86|481.46|483.64|481.24|483.86|481.46|483.64|481.24|0
1650394550000|2022-04-19 18:55:50|483.74|481.34|484.28|481.88|484.28|481.88|483.74|481.34|0
1650394560000|2022-04-19 18:56:00|483.86|481.46|483.86|481.46|483.86|481.46|483.64|481.24|0
1650394570000|2022-04-19 18:56:10|483.85|481.45|484.07|481.67|484.07|481.67|483.64|481.24|0
1650394580000|2022-04-19 18:56:20|483.85|481.45|484.49|482.09|484.49|482.09|483.85|481.45|0
1650394590000|2022-04-19 18:56:30|484.28|481.88|484.07|481.67|484.28|481.88|484.07|481.67|0
1650394600000|2022-04-19 18:56:40|484.28|481.88|484.07|481.67|484.28|481.88|484.07|481.67|0
1650394610000|2022-04-19 18:56:50|484.28|481.88|483.85|481.45|484.28|481.88|483.85|481.45|0
1650394620000|2022-04-19 18:57:00|484.07|481.67|484.07|481.67|484.07|481.67|483.96|481.56|0
1650394630000|2022-04-19 18:57:10|484.28|481.88|484.07|481.67|484.28|481.88|484.07|481.67|0
1650394640000|2022-04-19 18:57:20|484.28|481.88|484.49|482.09|484.49|482.09|484.28|481.88|0
1650394650000|2022-04-19 18:57:30|484.71|482.31|484.71|482.31|484.71|482.31|484.49|482.09|0
1650394660000|2022-04-19 18:57:40|484.49|482.09|484.49|482.09|484.49|482.09|484.28|481.88|0
1650394670000|2022-04-19 18:57:50|484.28|481.88|484.28|481.88|484.28|481.88|484.28|481.88|0
1650394680000|2022-04-19 18:58:00|484.6|482.2|484.49|482.09|484.6|482.2|484.28|481.88|0
1650394690000|2022-04-19 18:58:10|484.71|482.31|484.71|482.31|484.71|482.31|484.49|482.09|0
1650394700000|2022-04-19 18:58:20|484.49|482.09|484.71|482.31|484.71|482.31|484.49|482.09|0
1650394710000|2022-04-19 18:58:30|484.6|482.2|485.13|482.73|485.13|482.73|484.6|482.2|0
1650394720000|2022-04-19 18:58:40|484.92|482.52|484.71|482.31|484.92|482.52|484.71|482.31|0
1650394730000|2022-04-19 18:58:50|484.28|481.88|484.49|482.09|484.49|482.09|484.07|481.67|0
1650394740000|2022-04-19 18:59:00|484.28|481.88|484.28|481.88|484.28|481.88|484.28|481.88|0
1650394750000|2022-04-19 18:59:10|484.07|481.67|484.71|482.31|484.71|482.31|484.07|481.67|0
1650394760000|2022-04-19 18:59:20|484.6|482.2|484.71|482.31|484.71|482.31|484.6|482.2|0
1650394770000|2022-04-19 18:59:30|485.56|483.16|484.92|482.52|485.56|483.16|484.71|482.31|0
1650394780000|2022-04-19 18:59:40|485.13|482.73|485.13|482.73|485.13|482.73|485.13|482.73|0
1650394790000|2022-04-19 18:59:50|485.35|482.95|485.56|483.16|485.56|483.16|485.35|482.95|0
1650394800000|2022-04-19 19:00:00|485.13|482.73|485.13|482.73|485.13|482.73|484.92|482.52|0
1650394810000|2022-04-19 19:00:10|485.56|483.16|484.71|482.31|485.56|483.16|484.71|482.31|0
1650394820000|2022-04-19 19:00:20|484.92|482.52|485.13|482.73|485.35|482.95|484.92|482.52|0
1650394830000|2022-04-19 19:00:30|484.92|482.52|485.77|483.37|485.77|483.37|484.92|482.52|0
1650394840000|2022-04-19 19:00:40|486.41|484.01|486.2|483.8|486.41|484.01|486.2|483.8|0
1650394850000|2022-04-19 19:00:50|486.41|484.01|486.52|484.12|486.63|484.23|486.41|484.01|0
1650394860000|2022-04-19 19:01:00|486.41|484.01|486.2|483.8|486.63|484.23|486.2|483.8|0
1650394870000|2022-04-19 19:01:10|485.99|483.59|485.56|483.16|485.99|483.59|485.56|483.16|0
1650394880000|2022-04-19 19:01:20|485.77|483.37|486.09|483.69|486.09|483.69|485.77|483.37|0
1650394890000|2022-04-19 19:01:30|486.2|483.8|485.99|483.59|486.2|483.8|485.77|483.37|0
1650394900000|2022-04-19 19:01:40|486.2|483.8|485.98|483.58|486.2|483.8|485.98|483.58|0
1650394910000|2022-04-19 19:01:50|485.77|483.37|486.2|483.8|486.2|483.8|485.77|483.37|0
1650394920000|2022-04-19 19:02:00|485.98|483.58|486.41|484.01|486.41|484.01|485.98|483.58|0
1650394930000|2022-04-19 19:02:10|486.63|484.23|486.2|483.8|486.63|484.23|486.2|483.8|0
1650394940000|2022-04-19 19:02:20|486.63|484.23|486.2|483.8|486.63|484.23|486.2|483.8|0
1650394950000|2022-04-19 19:02:30|485.98|483.58|485.77|483.37|485.98|483.58|485.77|483.37|0
1650394960000|2022-04-19 19:02:40|485.34|482.94|484.92|482.52|485.34|482.94|484.7|482.3|0
1650394970000|2022-04-19 19:02:50|485.34|482.94|484.92|482.52|485.34|482.94|484.49|482.09|0
1650394980000|2022-04-19 19:03:00|484.7|482.3|484.49|482.09|484.7|482.3|484.06|481.66|0
1650394990000|2022-04-19 19:03:10|484.28|481.88|484.49|482.09|484.49|482.09|484.28|481.88|0
1650395000000|2022-04-19 19:03:20|485.13|482.73|484.7|482.3|485.13|482.73|484.7|482.3|0
1650395010000|2022-04-19 19:03:30|484.92|482.52|484.92|482.52|484.92|482.52|484.7|482.3|0
1650395020000|2022-04-19 19:03:40|484.7|482.3|484.7|482.3|484.92|482.52|484.7|482.3|0
1650395030000|2022-04-19 19:03:50|484.92|482.52|484.7|482.3|484.92|482.52|484.7|482.3|0
1650395040000|2022-04-19 19:04:00|484.49|482.09|484.28|481.88|484.49|482.09|484.28|481.88|0
1650395050000|2022-04-19 19:04:10|484.38|481.98|484.49|482.09|484.49|482.09|484.38|481.98|0
1650395060000|2022-04-19 19:04:20|484.92|482.52|484.7|482.3|484.92|482.52|484.7|482.3|0
1650395070000|2022-04-19 19:04:30|484.92|482.52|484.7|482.3|484.92|482.52|484.7|482.3|0
1650395080000|2022-04-19 19:04:40|484.8|482.4|484.92|482.52|484.92|482.52|484.8|482.4|0
1650395090000|2022-04-19 19:04:50|484.7|482.3|484.49|482.09|484.7|482.3|484.28|481.88|0
1650395100000|2022-04-19 19:05:00|484.7|482.3|484.28|481.88|484.7|482.3|484.28|481.88|0
1650395110000|2022-04-19 19:05:10|484.06|481.66|484.49|482.09|484.49|482.09|484.06|481.66|0
1650395120000|2022-04-19 19:05:20|484.59|482.19|484.7|482.3|484.7|482.3|484.49|482.09|0
1650395130000|2022-04-19 19:05:30|485.13|482.73|484.7|482.3|485.13|482.73|484.7|482.3|0
1650395140000|2022-04-19 19:05:40|484.49|482.09|484.06|481.66|484.49|482.09|484.06|481.66|0
1650395150000|2022-04-19 19:05:50|484.16|481.76|484.16|481.76|484.16|481.76|484.16|481.76|0
1650395160000|2022-04-19 19:06:00|484.06|481.66|484.06|481.66|484.06|481.66|483.42|481.02|0
1650395170000|2022-04-19 19:06:10|483.42|481.02|483.21|480.81|483.64|481.24|483.21|480.81|0
1650395180000|2022-04-19 19:06:20|483.64|481.24|484.06|481.66|484.06|481.66|483.64|481.24|0
1650395190000|2022-04-19 19:06:30|484.49|482.09|484.49|482.09|484.49|482.09|484.49|482.09|0
1650395200000|2022-04-19 19:06:40|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1650395210000|2022-04-19 19:06:50|484.06|481.66|484.49|482.09|484.7|482.3|484.06|481.66|0
1650395220000|2022-04-19 19:07:00|484.7|482.3|484.49|482.09|484.91|482.51|484.49|482.09|0
1650395230000|2022-04-19 19:07:10|484.38|481.98|484.27|481.87|484.49|482.09|484.27|481.87|0
1650395240000|2022-04-19 19:07:20|484.06|481.66|484.27|481.87|484.49|482.09|484.06|481.66|0
1650395250000|2022-04-19 19:07:30|484.06|481.66|484.06|481.66|484.06|481.66|483.85|481.45|0
1650395260000|2022-04-19 19:07:40|484.27|481.87|484.06|481.66|484.49|482.09|483.95|481.55|0
1650395270000|2022-04-19 19:07:50|484.49|482.09|484.49|482.09|484.49|482.09|484.49|482.09|0
1650395280000|2022-04-19 19:08:00|484.91|482.51|484.91|482.51|484.91|482.51|484.91|482.51|0
1650395290000|2022-04-19 19:08:10|485.02|482.62|485.34|482.94|485.34|482.94|485.02|482.62|0
1650395300000|2022-04-19 19:08:20|485.55|483.15|485.77|483.37|485.98|483.58|485.55|483.15|0
1650395310000|2022-04-19 19:08:30|485.98|483.58|486.19|483.79|486.19|483.79|485.98|483.58|0
1650395320000|2022-04-19 19:08:40|486.41|484.01|487.26|484.86|487.26|484.86|486.41|484.01|0
1650395330000|2022-04-19 19:08:50|487.48|485.08|487.26|484.86|487.48|485.08|487.26|484.86|0
1650395340000|2022-04-19 19:09:00|487.48|485.08|487.9|485.5|487.9|485.5|487.48|485.08|0
1650395350000|2022-04-19 19:09:10|488.12|485.72|487.9|485.5|488.12|485.72|487.69|485.29|0
1650395360000|2022-04-19 19:09:20|488.12|485.72|487.69|485.29|488.12|485.72|487.48|485.08|0
1650395370000|2022-04-19 19:09:30|487.48|485.08|487.26|484.86|487.48|485.08|487.26|484.86|0
1650395380000|2022-04-19 19:09:40|487.69|485.29|488.12|485.72|488.12|485.72|487.69|485.29|0
1650395390000|2022-04-19 19:09:50|488.33|485.93|488.33|485.93|488.54|486.14|488.33|485.93|0
1650395400000|2022-04-19 19:10:00|488.12|485.72|487.69|485.29|488.12|485.72|487.69|485.29|0
1650395410000|2022-04-19 19:10:10|487.05|484.65|487.69|485.29|487.69|485.29|487.05|484.65|0
1650395420000|2022-04-19 19:10:20|487.9|485.5|488.12|485.72|488.54|486.14|487.9|485.5|0
1650395430000|2022-04-19 19:10:30|487.9|485.5|487.9|485.5|488.12|485.72|487.9|485.5|0
1650395440000|2022-04-19 19:10:40|488|485.6|488.12|485.72|488.12|485.72|487.9|485.5|0
1650395450000|2022-04-19 19:10:50|488.33|485.93|488.54|486.14|488.54|486.14|488.12|485.72|0
1650395460000|2022-04-19 19:11:00|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1650395470000|2022-04-19 19:11:10|488.54|486.14|488.54|486.14|488.54|486.14|488.54|486.14|0
1650395480000|2022-04-19 19:11:20|488.76|486.36|490.68|488.28|490.68|488.28|488.76|486.36|0
1650395490000|2022-04-19 19:11:30|491.11|488.71|490.68|488.28|491.11|488.71|490.47|488.07|0
1650395500000|2022-04-19 19:11:40|491.11|488.71|491.33|488.93|491.33|488.93|490.9|488.5|0
1650395510000|2022-04-19 19:11:50|491.11|488.71|491.21|488.81|491.33|488.93|491.11|488.71|0
1650395520000|2022-04-19 19:12:00|490.9|488.5|491.33|488.93|491.33|488.93|490.9|488.5|0
1650395530000|2022-04-19 19:12:10|491.54|489.14|491.97|489.57|491.97|489.57|491.33|488.93|0
1650395540000|2022-04-19 19:12:20|491.75|489.35|491.33|488.93|491.75|489.35|491.33|488.93|0
1650395550000|2022-04-19 19:12:30|491.11|488.71|491.33|488.93|491.33|488.93|491.11|488.71|0
1650395560000|2022-04-19 19:12:40|491.54|489.14|491.97|489.57|491.97|489.57|491.54|489.14|0
1650395570000|2022-04-19 19:12:50|491.75|489.35|492.4|490|492.4|490|491.75|489.35|0
1650395580000|2022-04-19 19:13:00|492.61|490.21|493.25|490.85|493.25|490.85|492.61|490.21|0
1650395590000|2022-04-19 19:13:10|493.47|491.07|494.33|491.93|494.33|491.93|493.47|491.07|0
1650395600000|2022-04-19 19:13:20|494.76|492.36|494.33|491.93|494.76|492.36|494.33|491.93|0
1650395610000|2022-04-19 19:13:30|494.54|492.14|494.76|492.36|494.97|492.57|494.54|492.14|0
1650395620000|2022-04-19 19:13:40|494.54|492.14|494.54|492.14|494.54|492.14|494.33|491.93|0
1650395630000|2022-04-19 19:13:50|494.76|492.36|494.76|492.36|494.97|492.57|494.76|492.36|0
1650395640000|2022-04-19 19:14:00|494.97|492.57|494.76|492.36|494.97|492.57|494.76|492.36|0
1650395650000|2022-04-19 19:14:10|494.54|492.14|494.54|492.14|494.76|492.36|494.33|491.93|0
1650395660000|2022-04-19 19:14:20|494.76|492.36|494.33|491.93|494.76|492.36|494.33|491.93|0
1650395670000|2022-04-19 19:14:30|494.11|491.71|494.54|492.14|494.54|492.14|494.11|491.71|0
1650395680000|2022-04-19 19:14:40|494.76|492.36|494.76|492.36|494.97|492.57|494.76|492.36|0
1650395690000|2022-04-19 19:14:50|494.97|492.57|495.19|492.79|495.19|492.79|494.97|492.57|0
1650395700000|2022-04-19 19:15:00|494.97|492.57|494.97|492.57|495.4|493|494.97|492.57|0
1650395710000|2022-04-19 19:15:10|495.19|492.79|494.97|492.57|495.19|492.79|494.97|492.57|0
1650395720000|2022-04-19 19:15:20|495.18|492.78|494.97|492.57|495.18|492.78|494.76|492.36|0
1650395730000|2022-04-19 19:15:30|495.4|493|495.4|493|495.61|493.21|495.4|493|0
1650395740000|2022-04-19 19:15:40|495.61|493.21|494.97|492.57|495.61|493.21|494.97|492.57|0
1650395750000|2022-04-19 19:15:50|495.18|492.78|495.61|493.21|495.61|493.21|495.18|492.78|0
1650395760000|2022-04-19 19:16:00|495.83|493.43|495.61|493.21|495.83|493.43|495.61|493.21|0
1650395770000|2022-04-19 19:16:10|495.83|493.43|496.9|494.5|496.9|494.5|495.83|493.43|0
1650395780000|2022-04-19 19:16:20|497.12|494.72|496.9|494.5|497.12|494.72|496.9|494.5|0
1650395790000|2022-04-19 19:16:30|497.12|494.72|497.12|494.72|497.12|494.72|496.9|494.5|0
1650395800000|2022-04-19 19:16:40|496.9|494.5|496.9|494.5|496.9|494.5|496.9|494.5|0
1650395810000|2022-04-19 19:16:50|497.12|494.72|497.55|495.15|497.55|495.15|497.12|494.72|0
1650395820000|2022-04-19 19:17:00|497.76|495.36|497.12|494.72|497.76|495.36|497.12|494.72|0
1650395830000|2022-04-19 19:17:10|496.69|494.29|496.69|494.29|496.9|494.5|496.69|494.29|0
1650395840000|2022-04-19 19:17:20|497.12|494.72|496.9|494.5|497.12|494.72|496.9|494.5|0
1650395850000|2022-04-19 19:17:30|497.12|494.72|497.12|494.72|497.12|494.72|497.12|494.72|0
1650395860000|2022-04-19 19:17:40|496.9|494.5|496.9|494.5|496.9|494.5|496.9|494.5|0
1650395870000|2022-04-19 19:17:50|496.69|494.29|496.26|493.86|496.69|494.29|496.26|493.86|0
1650395880000|2022-04-19 19:18:00|496.47|494.07|496.47|494.07|496.47|494.07|496.04|493.64|0
1650395890000|2022-04-19 19:18:10|496.69|494.29|496.69|494.29|496.69|494.29|496.26|493.86|0
1650395900000|2022-04-19 19:18:20|496.9|494.5|497.12|494.72|497.12|494.72|496.9|494.5|0
1650395910000|2022-04-19 19:18:30|497.01|494.61|497.55|495.15|497.55|495.15|497.01|494.61|0
1650395920000|2022-04-19 19:18:40|497.33|494.93|497.33|494.93|497.33|494.93|497.33|494.93|0
1650395930000|2022-04-19 19:18:50|497.12|494.72|496.69|494.29|497.12|494.72|496.69|494.29|0
1650395940000|2022-04-19 19:19:00|496.47|494.07|496.47|494.07|496.47|494.07|496.26|493.86|0
1650395950000|2022-04-19 19:19:10|496.26|493.86|496.69|494.29|496.69|494.29|496.26|493.86|0
1650395960000|2022-04-19 19:19:20|496.47|494.07|497.12|494.72|497.12|494.72|496.47|494.07|0
1650395970000|2022-04-19 19:19:30|497|494.6|496.69|494.29|497|494.6|496.69|494.29|0
1650395980000|2022-04-19 19:19:40|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1650395990000|2022-04-19 19:19:50|496.26|493.86|496.47|494.07|496.47|494.07|496.26|493.86|0
1650396000000|2022-04-19 19:20:00|496.69|494.29|496.69|494.29|496.9|494.5|496.47|494.07|0
1650396010000|2022-04-19 19:20:10|496.26|493.86|496.26|493.86|496.47|494.07|496.26|493.86|0
1650396020000|2022-04-19 19:20:20|496.04|493.64|495.83|493.43|496.26|493.86|495.83|493.43|0
1650396030000|2022-04-19 19:20:30|496.04|493.64|495.83|493.43|496.04|493.64|495.83|493.43|0
1650396040000|2022-04-19 19:20:40|496.04|493.64|495.61|493.21|496.04|493.64|495.61|493.21|0
1650396050000|2022-04-19 19:20:50|495.18|492.78|495.4|493|495.4|493|495.18|492.78|0
1650396060000|2022-04-19 19:21:00|495.61|493.21|495.61|493.21|495.83|493.43|495.61|493.21|0
1650396070000|2022-04-19 19:21:10|495.71|493.31|495.61|493.21|495.71|493.31|495.61|493.21|0
1650396080000|2022-04-19 19:21:20|495.5|493.1|495.61|493.21|495.61|493.21|495.5|493.1|0
1650396090000|2022-04-19 19:21:30|495.83|493.43|495.71|493.31|495.83|493.43|495.71|493.31|0
1650396100000|2022-04-19 19:21:40|495.61|493.21|495.4|493|495.83|493.43|495.4|493|0
1650396110000|2022-04-19 19:21:50|495.61|493.21|495.61|493.21|495.61|493.21|495.4|493|0
1650396120000|2022-04-19 19:22:00|495.83|493.43|496.47|494.07|496.47|494.07|495.83|493.43|0
1650396130000|2022-04-19 19:22:10|496.26|493.86|496.68|494.28|496.68|494.28|496.26|493.86|0
1650396140000|2022-04-19 19:22:20|496.9|494.5|497.98|495.58|497.98|495.58|496.9|494.5|0
1650396150000|2022-04-19 19:22:30|498.19|495.79|497.98|495.58|498.19|495.79|497.98|495.58|0
1650396160000|2022-04-19 19:22:40|498.19|495.79|497.76|495.36|498.19|495.79|497.76|495.36|0
1650396170000|2022-04-19 19:22:50|497.98|495.58|497.54|495.14|498.41|496.01|497.11|494.71|0
1650396180000|2022-04-19 19:23:00|497.98|495.58|497.11|494.71|497.98|495.58|497.11|494.71|0
1650396190000|2022-04-19 19:23:10|497.33|494.93|497.22|494.82|497.33|494.93|497.11|494.71|0
1650396200000|2022-04-19 19:23:20|497.33|494.93|496.9|494.5|497.33|494.93|496.9|494.5|0
1650396210000|2022-04-19 19:23:30|496.68|494.28|496.36|493.96|496.68|494.28|496.36|493.96|0
1650396220000|2022-04-19 19:23:40|496.47|494.07|496.25|493.85|496.47|494.07|496.25|493.85|0
1650396230000|2022-04-19 19:23:50|496.04|493.64|496.47|494.07|496.47|494.07|496.04|493.64|0
1650396240000|2022-04-19 19:24:00|496.25|493.85|496.9|494.5|496.9|494.5|496.25|493.85|0
1650396250000|2022-04-19 19:24:10|497.11|494.71|497.33|494.93|497.43|495.03|497.11|494.71|0
1650396260000|2022-04-19 19:24:20|497.54|495.14|497.97|495.57|497.97|495.57|497.54|495.14|0
1650396270000|2022-04-19 19:24:30|498.19|495.79|498.4|496|498.4|496|497.97|495.57|0
1650396280000|2022-04-19 19:24:40|498.19|495.79|498.19|495.79|498.19|495.79|497.97|495.57|0
1650396290000|2022-04-19 19:24:50|497.97|495.57|497.97|495.57|498.19|495.79|497.97|495.57|0
1650396300000|2022-04-19 19:25:00|498.19|495.79|498.19|495.79|498.19|495.79|498.19|495.79|0
1650396310000|2022-04-19 19:25:10|497.97|495.57|498.4|496|498.4|496|497.97|495.57|0
1650396320000|2022-04-19 19:25:20|498.19|495.79|498.08|495.68|498.19|495.79|498.08|495.68|0
1650396330000|2022-04-19 19:25:30|498.19|495.79|498.4|496|498.4|496|497.97|495.57|0
1650396340000|2022-04-19 19:25:40|498.62|496.22|498.4|496|498.62|496.22|498.4|496|0
1650396350000|2022-04-19 19:25:50|498.19|495.79|498.51|496.11|498.51|496.11|498.19|495.79|0
1650396360000|2022-04-19 19:26:00|498.19|495.79|497.76|495.36|498.19|495.79|497.76|495.36|0
1650396370000|2022-04-19 19:26:10|497.54|495.14|497.54|495.14|497.76|495.36|497.54|495.14|0
1650396380000|2022-04-19 19:26:20|497.65|495.25|497.54|495.14|497.65|495.25|497.54|495.14|0
1650396390000|2022-04-19 19:26:30|497.33|494.93|497.11|494.71|497.33|494.93|497.11|494.71|0
1650396400000|2022-04-19 19:26:40|497.54|495.14|497.11|494.71|497.54|495.14|497.11|494.71|0
1650396410000|2022-04-19 19:26:50|496.9|494.5|497.11|494.71|497.11|494.71|496.9|494.5|0
1650396420000|2022-04-19 19:27:00|497.33|494.93|497.11|494.71|497.33|494.93|497.11|494.71|0
1650396430000|2022-04-19 19:27:10|497.33|494.93|496.9|494.5|497.33|494.93|496.9|494.5|0
1650396440000|2022-04-19 19:27:20|496.68|494.28|496.04|493.64|496.68|494.28|496.04|493.64|0
1650396450000|2022-04-19 19:27:30|496.25|493.85|496.9|494.5|496.9|494.5|496.25|493.85|0
1650396460000|2022-04-19 19:27:40|497.11|494.71|496.9|494.5|497.11|494.71|496.9|494.5|0
1650396470000|2022-04-19 19:27:50|496.68|494.28|496.25|493.85|496.68|494.28|496.25|493.85|0
1650396480000|2022-04-19 19:28:00|496.68|494.28|496.47|494.07|496.68|494.28|496.47|494.07|0
1650396490000|2022-04-19 19:28:10|496.68|494.28|496.68|494.28|496.9|494.5|496.68|494.28|0
1650396500000|2022-04-19 19:28:20|496.47|494.07|496.25|493.85|496.47|494.07|496.25|493.85|0
1650396510000|2022-04-19 19:28:30|496.04|493.64|496.04|493.64|496.04|493.64|496.04|493.64|0
1650396520000|2022-04-19 19:28:40|496.25|493.85|496.47|494.07|496.47|494.07|496.25|493.85|0
1650396530000|2022-04-19 19:28:50|496.68|494.28|497.33|494.93|497.33|494.93|496.68|494.28|0
1650396540000|2022-04-19 19:29:00|497.11|494.71|497.11|494.71|497.11|494.71|496.68|494.28|0
1650396550000|2022-04-19 19:29:10|497.33|494.93|497.76|495.36|497.76|495.36|497.33|494.93|0
1650396560000|2022-04-19 19:29:20|497.97|495.57|497.33|494.93|497.97|495.57|497.33|494.93|0
1650396570000|2022-04-19 19:29:30|497.76|495.36|497.54|495.14|497.76|495.36|497.54|495.14|0
1650396580000|2022-04-19 19:29:40|497.33|494.93|496.47|494.07|497.33|494.93|496.47|494.07|0
1650396600000|2022-04-19 19:30:00|496.68|494.28|496.9|494.5|496.9|494.5|496.47|494.07|0
1650396610000|2022-04-19 19:30:10|497|494.6|496.35|493.95|497|494.6|496.25|493.85|0
1650396620000|2022-04-19 19:30:20|496.68|494.28|496.25|493.85|496.68|494.28|496.25|493.85|0
1650396630000|2022-04-19 19:30:30|496.46|494.06|496.68|494.28|496.68|494.28|496.46|494.06|0
1650396640000|2022-04-19 19:30:40|496.89|494.49|497.32|494.92|497.32|494.92|496.89|494.49|0
1650396650000|2022-04-19 19:30:50|497.54|495.14|498.19|495.79|498.19|495.79|497.54|495.14|0
1650396660000|2022-04-19 19:31:00|497.97|495.57|497.75|495.35|497.97|495.57|497.75|495.35|0
1650396670000|2022-04-19 19:31:10|498.4|496|498.62|496.22|498.62|496.22|498.4|496|0
1650396680000|2022-04-19 19:31:20|498.4|496|498.83|496.43|498.83|496.43|498.4|496|0
1650396690000|2022-04-19 19:31:30|498.62|496.22|498.62|496.22|498.62|496.22|498.4|496|0
1650396700000|2022-04-19 19:31:40|498.72|496.32|498.62|496.22|498.72|496.32|498.62|496.22|0
1650396710000|2022-04-19 19:31:50|498.07|495.67|497.54|495.14|498.07|495.67|497.54|495.14|0
1650396720000|2022-04-19 19:32:00|497.97|495.57|497.54|495.14|497.97|495.57|497.54|495.14|0
1650396730000|2022-04-19 19:32:10|497.75|495.35|497.97|495.57|497.97|495.57|497.75|495.35|0
1650396740000|2022-04-19 19:32:20|498.18|495.78|498.61|496.21|498.83|496.43|498.18|495.78|0
1650396750000|2022-04-19 19:32:30|498.83|496.43|499.05|496.65|499.05|496.65|498.83|496.43|0
1650396760000|2022-04-19 19:32:40|499.26|496.86|499.91|497.51|499.91|497.51|499.26|496.86|0
1650396770000|2022-04-19 19:32:50|499.48|497.08|499.26|496.86|499.48|497.08|499.05|496.65|0
1650396780000|2022-04-19 19:33:00|499.48|497.08|499.69|497.29|499.69|497.29|499.26|496.86|0
1650396790000|2022-04-19 19:33:10|499.91|497.51|500.34|497.94|500.34|497.94|499.91|497.51|0
1650396800000|2022-04-19 19:33:20|500.12|497.72|500.12|497.72|500.12|497.72|499.69|497.29|0
1650396810000|2022-04-19 19:33:30|499.69|497.29|499.48|497.08|499.69|497.29|499.26|496.86|0
1650396820000|2022-04-19 19:33:40|499.91|497.51|499.69|497.29|499.91|497.51|499.69|497.29|0
1650396830000|2022-04-19 19:33:50|499.79|497.39|499.48|497.08|499.79|497.39|499.48|497.08|0
1650396840000|2022-04-19 19:34:00|499.26|496.86|498.4|496|499.26|496.86|498.4|496|0
1650396850000|2022-04-19 19:34:10|497.97|495.57|497.97|495.57|498.4|496|497.97|495.57|0
1650396860000|2022-04-19 19:34:20|497.75|495.35|497.54|495.14|497.75|495.35|497.54|495.14|0
1650396870000|2022-04-19 19:34:30|497.97|495.57|497.54|495.14|497.97|495.57|497.54|495.14|0
1650396880000|2022-04-19 19:34:40|497.75|495.35|498.4|496|498.4|496|497.75|495.35|0
1650396890000|2022-04-19 19:34:50|498.61|496.21|498.18|495.78|498.61|496.21|498.18|495.78|0
1650396900000|2022-04-19 19:35:00|497.97|495.57|497.54|495.14|497.97|495.57|497.54|495.14|0
1650396910000|2022-04-19 19:35:10|497.32|494.92|497.11|494.71|497.32|494.92|497.11|494.71|0
1650396920000|2022-04-19 19:35:20|497.32|494.92|497.97|495.57|497.97|495.57|497.32|494.92|0
1650396930000|2022-04-19 19:35:30|498.18|495.78|497.99|495.59|499.19|496.79|497.99|495.59|0
1650396940000|2022-04-19 19:35:40|498.21|495.81|498.42|496.02|498.42|496.02|498.21|495.81|0
1650396950000|2022-04-19 19:35:50|498.86|496.46|498.42|496.02|498.86|496.46|498.42|496.02|0
1650396960000|2022-04-19 19:36:00|498.64|496.24|498.42|496.02|498.64|496.24|498.21|495.81|0
1650396970000|2022-04-19 19:36:10|498.86|496.46|498.42|496.02|498.86|496.46|498.42|496.02|0
1650396980000|2022-04-19 19:36:20|498.86|496.46|498.86|496.46|499.07|496.67|498.86|496.46|0
1650396990000|2022-04-19 19:36:30|499.07|496.67|498.86|496.46|499.29|496.89|498.86|496.46|0
1650397000000|2022-04-19 19:36:40|498.64|496.24|498.64|496.24|498.86|496.46|498.64|496.24|0
1650397010000|2022-04-19 19:36:50|499.07|496.67|498.64|496.24|499.07|496.67|498.64|496.24|0
1650397020000|2022-04-19 19:37:00|498.42|496.02|498.53|496.13|498.64|496.24|498.42|496.02|0
1650397030000|2022-04-19 19:37:10|498.86|496.46|498.42|496.02|498.86|496.46|498.42|496.02|0
1650397040000|2022-04-19 19:37:20|498.64|496.24|498.21|495.81|498.64|496.24|498.21|495.81|0
1650397050000|2022-04-19 19:37:30|497.99|495.59|498.21|495.81|498.21|495.81|497.78|495.38|0
1650397060000|2022-04-19 19:37:40|498.42|496.02|498.85|496.45|498.96|496.56|498.42|496.02|0
1650397070000|2022-04-19 19:37:50|499.07|496.67|499.5|497.1|499.5|497.1|499.07|496.67|0
1650397080000|2022-04-19 19:38:00|499.72|497.32|499.93|497.53|499.93|497.53|499.72|497.32|0
1650397090000|2022-04-19 19:38:10|499.72|497.32|500.68|498.28|500.68|498.28|499.72|497.32|0
1650397100000|2022-04-19 19:38:20|501.01|498.61|500.68|498.28|501.01|498.61|500.58|498.18|0
1650397110000|2022-04-19 19:38:30|501.01|498.61|500.8|498.4|501.01|498.61|500.8|498.4|0
1650397120000|2022-04-19 19:38:40|500.58|498.18|500.47|498.07|500.8|498.4|500.36|497.96|0
1650397130000|2022-04-19 19:38:50|500.36|497.96|499.93|497.53|500.58|498.18|499.93|497.53|0
1650397140000|2022-04-19 19:39:00|499.5|497.1|499.72|497.32|499.72|497.32|499.5|497.1|0
1650397150000|2022-04-19 19:39:10|499.5|497.1|499.29|496.89|499.5|497.1|499.29|496.89|0
1650397160000|2022-04-19 19:39:20|499.72|497.32|499.72|497.32|499.93|497.53|499.72|497.32|0
1650397170000|2022-04-19 19:39:30|499.93|497.53|500.15|497.75|500.15|497.75|499.93|497.53|0
1650397180000|2022-04-19 19:39:40|499.93|497.53|499.72|497.32|499.93|497.53|499.72|497.32|0
1650397190000|2022-04-19 19:39:50|499.82|497.42|499.28|496.88|499.82|497.42|499.28|496.88|0
1650397200000|2022-04-19 19:40:00|498.85|496.45|497.99|495.59|498.85|496.45|497.99|495.59|0
1650397210000|2022-04-19 19:40:10|497.56|495.16|497.56|495.16|497.99|495.59|497.56|495.16|0
1650397220000|2022-04-19 19:40:20|497.66|495.26|497.99|495.59|497.99|495.59|497.66|495.26|0
1650397230000|2022-04-19 19:40:30|498.21|495.81|498.21|495.81|498.21|495.81|498.21|495.81|0
1650397240000|2022-04-19 19:40:40|498.42|496.02|496.7|494.3|498.42|496.02|496.7|494.3|0
1650397250000|2022-04-19 19:40:50|496.48|494.08|497.13|494.73|497.13|494.73|496.48|494.08|0
1650397260000|2022-04-19 19:41:00|496.91|494.51|496.7|494.3|496.91|494.51|496.7|494.3|0
1650397270000|2022-04-19 19:41:10|497.13|494.73|497.56|495.16|497.78|495.38|497.13|494.73|0
1650397280000|2022-04-19 19:41:20|497.34|494.94|496.91|494.51|497.34|494.94|496.91|494.51|0
1650397290000|2022-04-19 19:41:30|496.7|494.3|497.13|494.73|497.13|494.73|496.7|494.3|0
1650397310000|2022-04-19 19:41:50|497.34|494.94|497.13|494.73|497.34|494.94|497.13|494.73|0
1650397320000|2022-04-19 19:42:00|496.91|494.51|496.91|494.51|496.91|494.51|496.91|494.51|0
1650397330000|2022-04-19 19:42:10|496.7|494.3|495.84|493.44|496.7|494.3|495.84|493.44|0
1650397340000|2022-04-19 19:42:20|495.62|493.22|496.48|494.08|496.48|494.08|495.41|493.01|0
1650397350000|2022-04-19 19:42:30|496.27|493.87|495.84|493.44|496.27|493.87|495.84|493.44|0
1650397360000|2022-04-19 19:42:40|496.05|493.65|496.7|494.3|496.7|494.3|496.05|493.65|0
1650397370000|2022-04-19 19:42:50|496.48|494.08|496.27|493.87|496.7|494.3|496.27|493.87|0
1650397380000|2022-04-19 19:43:00|496.91|494.51|496.27|493.87|496.91|494.51|496.27|493.87|0
1650397390000|2022-04-19 19:43:10|495.84|493.44|495.41|493.01|495.84|493.44|495.19|492.79|0
1650397400000|2022-04-19 19:43:20|495.19|492.79|494.55|492.15|495.19|492.79|494.55|492.15|0
1650397410000|2022-04-19 19:43:30|494.76|492.36|494.55|492.15|494.76|492.36|494.55|492.15|0
1650397420000|2022-04-19 19:43:40|494.33|491.93|493.9|491.5|494.33|491.93|493.9|491.5|0
1650397430000|2022-04-19 19:43:50|493.69|491.29|494.33|491.93|494.33|491.93|493.47|491.07|0
1650397440000|2022-04-19 19:44:00|494.76|492.36|494.33|491.93|494.76|492.36|494.33|491.93|0
1650397450000|2022-04-19 19:44:10|493.9|491.5|494.12|491.72|494.12|491.72|493.9|491.5|0
1650397460000|2022-04-19 19:44:20|494.33|491.93|493.9|491.5|494.55|492.15|493.9|491.5|0
1650397470000|2022-04-19 19:44:30|494.12|491.72|493.9|491.5|494.12|491.72|493.9|491.5|0
1650397480000|2022-04-19 19:44:40|494.12|491.72|493.9|491.5|494.12|491.72|493.69|491.29|0
1650397490000|2022-04-19 19:44:50|494.11|491.71|494.54|492.14|494.54|492.14|494.11|491.71|0
1650397500000|2022-04-19 19:45:00|494.33|491.93|493.47|491.07|494.33|491.93|493.47|491.07|0
1650397510000|2022-04-19 19:45:10|493.68|491.28|493.47|491.07|493.68|491.28|493.47|491.07|0
1650397520000|2022-04-19 19:45:20|493.26|490.86|492.4|490|493.26|490.86|492.4|490|0
1650397530000|2022-04-19 19:45:30|492.83|490.43|492.83|490.43|492.83|490.43|492.61|490.21|0
1650397540000|2022-04-19 19:45:40|492.71|490.31|492.83|490.43|493.04|490.64|492.71|490.31|0
1650397550000|2022-04-19 19:45:50|492.61|490.21|491.97|489.57|492.61|490.21|491.75|489.35|0
1650397560000|2022-04-19 19:46:00|492.18|489.78|492.4|490|492.61|490.21|492.18|489.78|0
1650397570000|2022-04-19 19:46:10|492.61|490.21|492.18|489.78|492.61|490.21|492.18|489.78|0
1650397580000|2022-04-19 19:46:20|492.4|490|492.18|489.78|492.61|490.21|492.18|489.78|0
1650397590000|2022-04-19 19:46:30|492.4|490|492.18|489.78|492.61|490.21|492.18|489.78|0
1650397600000|2022-04-19 19:46:40|491.97|489.57|491.97|489.57|492.18|489.78|491.97|489.57|0
1650397610000|2022-04-19 19:46:50|491.75|489.35|491.11|488.71|491.75|489.35|491.11|488.71|0
1650397620000|2022-04-19 19:47:00|490.89|488.49|490.89|488.49|490.89|488.49|490.89|488.49|0
1650397630000|2022-04-19 19:47:10|491.11|488.71|491.75|489.35|491.75|489.35|491.11|488.71|0
1650397640000|2022-04-19 19:47:20|491.32|488.92|491.97|489.57|491.97|489.57|491.32|488.92|0
1650397650000|2022-04-19 19:47:30|492.18|489.78|491.75|489.35|492.18|489.78|491.75|489.35|0
1650397660000|2022-04-19 19:47:40|491.54|489.14|490.89|488.49|491.75|489.35|490.89|488.49|0
1650397670000|2022-04-19 19:47:50|490.68|488.28|491.32|488.92|491.32|488.92|490.68|488.28|0
1650397680000|2022-04-19 19:48:00|491.54|489.14|491.54|489.14|491.54|489.14|491.32|488.92|0
1650397690000|2022-04-19 19:48:10|491.75|489.35|492.18|489.78|492.18|489.78|491.75|489.35|0
1650397700000|2022-04-19 19:48:20|492.82|490.42|493.25|490.85|493.25|490.85|492.82|490.42|0
1650397710000|2022-04-19 19:48:30|493.9|491.5|493.68|491.28|494.11|491.71|493.68|491.28|0
1650397720000|2022-04-19 19:48:40|494.54|492.14|494.11|491.71|494.54|492.14|494.11|491.71|0
1650397730000|2022-04-19 19:48:50|494.54|492.14|494.65|492.25|494.65|492.25|494.54|492.14|0
1650397740000|2022-04-19 19:49:00|494.33|491.93|494.76|492.36|494.76|492.36|494.33|491.93|0
1650397750000|2022-04-19 19:49:10|494.54|492.14|494.54|492.14|494.76|492.36|494.54|492.14|0
1650397760000|2022-04-19 19:49:20|494.76|492.36|494.76|492.36|494.97|492.57|494.76|492.36|0
1650397770000|2022-04-19 19:49:30|494.54|492.14|494.54|492.14|494.54|492.14|494.54|492.14|0
1650397780000|2022-04-19 19:49:40|494.33|491.93|493.25|490.85|494.33|491.93|493.25|490.85|0
1650397790000|2022-04-19 19:49:50|492.82|490.42|493.47|491.07|493.68|491.28|492.82|490.42|0
1650397800000|2022-04-19 19:50:00|496.91|494.51|499.06|496.66|499.06|496.66|496.91|494.51|0
1650397810000|2022-04-19 19:50:10|499.71|497.31|499.49|497.09|499.93|497.53|499.28|496.88|0
1650397820000|2022-04-19 19:50:20|499.06|496.66|499.93|497.53|500.36|497.96|499.06|496.66|0
1650397830000|2022-04-19 19:50:30|497.98|495.58|498.2|495.8|498.2|495.8|497.98|495.58|0
1650397840000|2022-04-19 19:50:40|498.85|496.45|498.63|496.23|498.85|496.45|498.63|496.23|0
1650397850000|2022-04-19 19:50:50|498.85|496.45|497.98|495.58|498.85|496.45|497.98|495.58|0
1650397860000|2022-04-19 19:51:00|498.2|495.8|497.77|495.37|498.2|495.8|497.34|494.94|0
1650397870000|2022-04-19 19:51:10|497.98|495.58|499.71|497.31|499.71|497.31|497.98|495.58|0
1650397880000|2022-04-19 19:51:20|499.92|497.52|500.14|497.74|500.14|497.74|499.71|497.31|0
1650397890000|2022-04-19 19:51:30|500.36|497.96|500.14|497.74|500.57|498.17|500.14|497.74|0
1650397900000|2022-04-19 19:51:40|500.79|498.39|501|498.6|501.65|499.25|500.79|498.39|0
1650397910000|2022-04-19 19:51:50|502.08|499.68|501.65|499.25|502.08|499.68|501.44|499.04|0
1650397920000|2022-04-19 19:52:00|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1650397930000|2022-04-19 19:52:10|501.22|498.82|501.22|498.82|501.22|498.82|500.57|498.17|0
1650397940000|2022-04-19 19:52:20|501.43|499.03|500.79|498.39|501.43|499.03|500.57|498.17|0
1650397950000|2022-04-19 19:52:30|500.57|498.17|501.22|498.82|501.22|498.82|500.57|498.17|0
1650397960000|2022-04-19 19:52:40|501.43|499.03|500.79|498.39|501.43|499.03|500.57|498.17|0
1650397970000|2022-04-19 19:52:50|500.57|498.17|500.14|497.74|500.57|498.17|500.14|497.74|0
1650397980000|2022-04-19 19:53:00|500.36|497.96|498.41|496.01|500.36|497.96|498.41|496.01|0
1650397990000|2022-04-19 19:53:10|498.85|496.45|498.85|496.45|498.85|496.45|498.52|496.12|0
1650398000000|2022-04-19 19:53:20|498.52|496.12|498.41|496.01|498.63|496.23|498.41|496.01|0
1650398010000|2022-04-19 19:53:30|498.3|495.9|496.69|494.29|498.3|495.9|496.69|494.29|0
1650398020000|2022-04-19 19:53:40|497.77|495.37|498.2|495.8|498.2|495.8|497.22|494.82|0
1650398030000|2022-04-19 19:53:50|498.63|496.23|499.92|497.52|500.14|497.74|498.63|496.23|0
1650398040000|2022-04-19 19:54:00|499.71|497.31|499.49|497.09|499.92|497.52|499.49|497.09|0
1650398050000|2022-04-19 19:54:10|499.71|497.31|499.49|497.09|499.71|497.31|499.28|496.88|0
1650398060000|2022-04-19 19:54:20|499.28|496.88|499.71|497.31|499.71|497.31|499.28|496.88|0
1650398070000|2022-04-19 19:54:30|498.63|496.23|498.41|496.01|498.84|496.44|498.41|496.01|0
1650398080000|2022-04-19 19:54:40|498.73|496.33|497.12|494.72|498.73|496.33|496.91|494.51|0
1650398090000|2022-04-19 19:54:50|496.91|494.51|494.97|492.57|496.91|494.51|494.97|492.57|0
1650398100000|2022-04-19 19:55:00|493.46|491.06|490.67|488.27|493.68|491.28|490.67|488.27|0
1650398110000|2022-04-19 19:55:10|490.03|487.63|489.82|487.42|490.03|487.63|489.82|487.42|0
1650398120000|2022-04-19 19:55:20|490.46|488.06|489.39|486.99|490.89|488.49|489.39|486.99|0
1650398130000|2022-04-19 19:55:30|489.6|487.2|489.39|486.99|489.6|487.2|489.39|486.99|0
1650398140000|2022-04-19 19:55:40|491.1|488.7|490.89|488.49|491.1|488.7|490.89|488.49|0
1650398150000|2022-04-19 19:55:50|490.67|488.27|489.82|487.42|490.67|488.27|489.82|487.42|0
1650398160000|2022-04-19 19:56:00|489.39|486.99|490.67|488.27|490.67|488.27|489.17|486.77|0
1650398170000|2022-04-19 19:56:10|490.46|488.06|490.46|488.06|490.89|488.49|490.24|487.84|0
1650398180000|2022-04-19 19:56:20|490.24|487.84|491.53|489.13|491.53|489.13|490.24|487.84|0
1650398190000|2022-04-19 19:56:30|490.89|488.49|491.1|488.7|491.32|488.92|490.89|488.49|0
1650398200000|2022-04-19 19:56:40|490.46|488.06|490.46|488.06|490.67|488.27|490.24|487.84|0
1650398210000|2022-04-19 19:56:50|490.24|487.84|491.1|488.7|491.1|488.7|490.03|487.63|0
1650398220000|2022-04-19 19:57:00|490.46|488.06|489.39|486.99|490.46|488.06|489.39|486.99|0
1650398230000|2022-04-19 19:57:10|489.6|487.2|491.1|488.7|491.32|488.92|489.6|487.2|0
1650398240000|2022-04-19 19:57:20|490.89|488.49|490.89|488.49|491.32|488.92|490.89|488.49|0
1650398250000|2022-04-19 19:57:30|490.56|488.16|490.67|488.27|490.67|488.27|490.24|487.84|0
1650398260000|2022-04-19 19:57:40|490.46|488.06|490.46|488.06|490.46|488.06|490.24|487.84|0
1650398270000|2022-04-19 19:57:50|490.67|488.27|492.39|489.99|492.39|489.99|490.67|488.27|0
1650398280000|2022-04-19 19:58:00|491.96|489.56|491.53|489.13|491.96|489.56|491.1|488.7|0
1650398290000|2022-04-19 19:58:10|491.96|489.56|491.53|489.13|492.17|489.77|491.53|489.13|0
1650398300000|2022-04-19 19:58:20|491.31|488.91|491.1|488.7|491.96|489.56|491.1|488.7|0
1650398310000|2022-04-19 19:58:30|492.17|489.77|491.96|489.56|492.39|489.99|491.96|489.56|0
1650398320000|2022-04-19 19:58:40|492.17|489.77|492.82|490.42|492.82|490.42|492.17|489.77|0
1650398330000|2022-04-19 19:58:50|492.6|490.2|493.46|491.06|493.46|491.06|492.6|490.2|0
1650398340000|2022-04-19 19:59:00|494.75|492.35|494.97|492.57|494.97|492.57|494.75|492.35|0
1650398350000|2022-04-19 19:59:10|495.61|493.21|495.18|492.78|496.04|493.64|495.18|492.78|0
1650398360000|2022-04-19 19:59:20|495.83|493.43|497.12|494.72|497.12|494.72|495.4|493|0
1650398370000|2022-04-19 19:59:30|496.9|494.5|494.85|492.45|496.9|494.5|493.89|491.49|0
1650398380000|2022-04-19 19:59:40|494.75|492.35|496.69|494.29|496.69|494.29|494.75|492.35|0
1650398390000|2022-04-19 19:59:50|496.47|494.07|494.75|492.35|496.47|494.07|494.75|492.35|0
1650398400000|2022-04-19 20:00:00|494.97|492.57|493.46|491.06|495.4|493|493.46|491.06|0
1650398410000|2022-04-19 20:00:10|493.68|491.28|493.03|490.63|493.68|491.28|493.03|490.63|0
1650398420000|2022-04-19 20:00:20|492.6|490.2|487.88|485.48|492.6|490.2|487.67|485.27|0
1650398430000|2022-04-19 20:00:30|489.17|486.77|487.24|484.84|489.17|486.77|487.24|484.84|0
1650398440000|2022-04-19 20:00:40|488.1|485.7|489.6|487.2|489.6|487.2|488.1|485.7|0
1650398450000|2022-04-19 20:00:50|490.46|488.06|488.74|486.34|490.46|488.06|488.74|486.34|0
1650398460000|2022-04-19 20:01:00|487.67|485.27|487.46|485.06|487.67|485.27|486.6|484.2|0
1650398470000|2022-04-19 20:01:10|486.81|484.41|487.03|484.63|487.46|485.06|486.17|483.77|0
1650398480000|2022-04-19 20:01:20|486.39|483.99|485.53|483.13|486.39|483.99|485.53|483.13|0
1650398490000|2022-04-19 20:01:30|485.1|482.7|483.18|480.78|485.1|482.7|483.18|480.78|0
1650398500000|2022-04-19 20:01:40|482.33|479.93|482.54|480.14|482.97|480.57|482.33|479.93|0
1650398510000|2022-04-19 20:01:50|481.05|478.65|481.9|479.5|481.9|479.5|480.2|477.8|0
1650398520000|2022-04-19 20:02:00|481.48|479.08|482.11|479.71|482.11|479.71|480.84|478.44|0
1650398530000|2022-04-19 20:02:10|481.9|479.5|481.69|479.29|481.9|479.5|481.69|479.29|0
1650398540000|2022-04-19 20:02:20|481.9|479.5|481.48|479.08|481.9|479.5|481.48|479.08|0
1650398550000|2022-04-19 20:02:30|481.69|479.29|483.82|481.42|483.82|481.42|481.69|479.29|0
1650398560000|2022-04-19 20:02:40|484.04|481.64|484.89|482.49|484.89|482.49|483.39|480.99|0
1650398570000|2022-04-19 20:02:50|484.68|482.28|484.68|482.28|484.89|482.49|484.68|482.28|0
1650398580000|2022-04-19 20:03:00|484.03|481.63|482.54|480.14|484.03|481.63|482.54|480.14|0
1650398590000|2022-04-19 20:03:10|482.75|480.35|481.69|479.29|482.75|480.35|481.69|479.29|0
1650398600000|2022-04-19 20:03:20|481.9|479.5|481.9|479.5|482.11|479.71|481.9|479.5|0
1650398610000|2022-04-19 20:03:30|481.26|478.86|482.11|479.71|482.11|479.71|481.26|478.86|0
1650398620000|2022-04-19 20:03:40|482.75|480.35|481.9|479.5|482.75|480.35|481.9|479.5|0
1650398630000|2022-04-19 20:03:50|481.47|479.07|481.69|479.29|481.69|479.29|480.83|478.43|0
1650398640000|2022-04-19 20:04:00|481.26|478.86|480.83|478.43|482.33|479.93|480.83|478.43|0
1650398650000|2022-04-19 20:04:10|481.05|478.65|480.83|478.43|481.05|478.65|480.83|478.43|0
1650398660000|2022-04-19 20:04:20|481.26|478.86|480.41|478.01|481.26|478.86|480.2|477.8|0
1650398670000|2022-04-19 20:04:30|480.62|478.22|480.2|477.8|480.62|478.22|480.2|477.8|0
1650398680000|2022-04-19 20:04:40|479.77|477.37|479.77|477.37|479.77|477.37|479.34|476.94|0
1650398690000|2022-04-19 20:04:50|479.34|476.94|478.71|476.31|479.34|476.94|478.49|476.09|0
1650398700000|2022-04-19 20:05:00|479.13|476.73|479.34|476.94|479.56|477.16|478.92|476.52|0
1650398710000|2022-04-19 20:05:10|479.56|477.16|479.13|476.73|479.56|477.16|479.13|476.73|0
1650398720000|2022-04-19 20:05:20|479.77|477.37|481.05|478.65|481.05|478.65|479.77|477.37|0
1650398730000|2022-04-19 20:05:30|481.26|478.86|481.47|479.07|481.47|479.07|481.05|478.65|0
1650398740000|2022-04-19 20:05:40|481.69|479.29|481.69|479.29|481.69|479.29|481.47|479.07|0
1650398750000|2022-04-19 20:05:50|481.26|478.86|481.26|478.86|481.26|478.86|481.26|478.86|0
1650398760000|2022-04-19 20:06:00|480.62|478.22|479.98|477.58|480.62|478.22|479.77|477.37|0
1650398770000|2022-04-19 20:06:10|480.19|477.79|480.19|477.79|480.19|477.79|480.19|477.79|0
1650398780000|2022-04-19 20:06:20|480.83|478.43|481.47|479.07|481.47|479.07|480.83|478.43|0
1650398790000|2022-04-19 20:06:30|481.05|478.65|480.83|478.43|481.26|478.86|480.72|478.32|0
1650398800000|2022-04-19 20:06:40|480.62|478.22|480.41|478.01|480.62|478.22|480.41|478.01|0
1650398810000|2022-04-19 20:06:50|480.83|478.43|479.77|477.37|480.83|478.43|479.77|477.37|0
1650398820000|2022-04-19 20:07:00|479.98|477.58|479.77|477.37|479.98|477.58|479.77|477.37|0
1650398830000|2022-04-19 20:07:10|479.66|477.26|479.34|476.94|479.66|477.26|479.34|476.94|0
1650398840000|2022-04-19 20:07:20|479.13|476.73|479.77|477.37|479.77|477.37|479.13|476.73|0
1650398850000|2022-04-19 20:07:30|479.55|477.15|479.34|476.94|479.55|477.15|479.34|476.94|0
1650398860000|2022-04-19 20:07:40|479.77|477.37|480.41|478.01|480.62|478.22|479.77|477.37|0
1650398870000|2022-04-19 20:07:50|479.98|477.58|480.19|477.79|480.41|478.01|479.98|477.58|0
1650398880000|2022-04-19 20:08:00|480.3|477.9|480.19|477.79|480.3|477.9|479.98|477.58|0
1650398890000|2022-04-19 20:08:10|480.83|478.43|481.26|478.86|481.26|478.86|480.83|478.43|0
1650398900000|2022-04-19 20:08:20|480.83|478.43|481.47|479.07|481.47|479.07|480.83|478.43|0
1650398910000|2022-04-19 20:08:30|481.57|479.17|479.98|477.58|481.57|479.17|479.98|477.58|0
1650398920000|2022-04-19 20:08:40|480.41|478.01|479.98|477.58|480.41|478.01|479.98|477.58|0
1650398930000|2022-04-19 20:08:50|479.77|477.37|480.19|477.79|480.19|477.79|479.77|477.37|0
1650398940000|2022-04-19 20:09:00|479.98|477.58|479.98|477.58|480.19|477.79|479.98|477.58|0
1650398950000|2022-04-19 20:09:10|478.9|476.5|482.01|479.61|482.01|479.61|478.9|476.5|0
1650398960000|2022-04-19 20:09:20|482.22|479.82|480.54|478.14|482.22|479.82|480.54|478.14|0
1650398970000|2022-04-19 20:09:30|480.75|478.35|480.33|477.93|480.75|478.35|480.33|477.93|0
1650398980000|2022-04-19 20:09:40|480.54|478.14|480.33|477.93|480.54|478.14|480.33|477.93|0
1650398990000|2022-04-19 20:09:50|479.9|477.5|479.9|477.5|480.12|477.72|479.69|477.29|0
1650399000000|2022-04-19 20:10:00|480|477.6|480.12|477.72|480.22|477.82|479.69|477.29|0
1650399010000|2022-04-19 20:10:10|479.27|476.87|479.48|477.08|479.58|477.18|479.27|476.87|0
1650399020000|2022-04-19 20:10:20|479.69|477.29|479.69|477.29|479.9|477.5|479.69|477.29|0
1650399030000|2022-04-19 20:10:30|479.48|477.08|479.9|477.5|479.9|477.5|479.48|477.08|0
1650399040000|2022-04-19 20:10:40|479.69|477.29|479.9|477.5|479.9|477.5|479.69|477.29|0
1650399050000|2022-04-19 20:10:50|479.69|477.29|479.58|477.18|479.69|477.29|479.48|477.08|0
1650399060000|2022-04-19 20:11:00|479.69|477.29|480.11|477.71|480.11|477.71|479.69|477.29|0
1650399070000|2022-04-19 20:11:10|480.22|477.82|480.11|477.71|480.22|477.82|480.11|477.71|0
1650399080000|2022-04-19 20:11:20|480.33|477.93|480.11|477.71|480.33|477.93|480.11|477.71|0
1650399090000|2022-04-19 20:11:30|479.9|477.5|479.9|477.5|479.9|477.5|479.9|477.5|0
1650399100000|2022-04-19 20:11:40|479.69|477.29|479.69|477.29|479.9|477.5|479.69|477.29|0
1650399110000|2022-04-19 20:11:50|479.48|477.08|479.48|477.08|479.48|477.08|479.48|477.08|0
1650399120000|2022-04-19 20:12:00|479.37|476.97|479.48|477.08|479.48|477.08|479.26|476.86|0
1650399130000|2022-04-19 20:12:10|479.69|477.29|479.05|476.65|479.69|477.29|479.05|476.65|0
1650399140000|2022-04-19 20:12:20|478.84|476.44|478.63|476.23|478.84|476.44|478.41|476.01|0
1650399150000|2022-04-19 20:12:30|478.84|476.44|478.84|476.44|478.84|476.44|478.84|476.44|0
1650399160000|2022-04-19 20:12:40|479.05|476.65|478.84|476.44|479.05|476.65|478.41|476.01|0
1650399170000|2022-04-19 20:12:50|478.2|475.8|477.78|475.38|478.2|475.8|477.56|475.16|0
1650399180000|2022-04-19 20:13:00|478.09|475.69|478.63|476.23|478.63|476.23|478.09|475.69|0
1650399190000|2022-04-19 20:13:10|478.41|476.01|478.41|476.01|478.52|476.12|478.41|476.01|0
1650399200000|2022-04-19 20:13:20|478.2|475.8|478.2|475.8|478.2|475.8|477.99|475.59|0
1650399210000|2022-04-19 20:13:30|477.99|475.59|477.78|475.38|477.99|475.59|477.78|475.38|0
1650399220000|2022-04-19 20:13:40|477.56|475.16|477.14|474.74|477.56|475.16|477.14|474.74|0
1650399230000|2022-04-19 20:13:50|476.93|474.53|476.72|474.32|476.93|474.53|476.72|474.32|0
1650399240000|2022-04-19 20:14:00|476.6|474.2|476.29|473.89|476.6|474.2|476.08|473.68|0
1650399250000|2022-04-19 20:14:10|476.08|473.68|475.87|473.47|476.08|473.68|475.87|473.47|0
1650399260000|2022-04-19 20:14:20|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1650399270000|2022-04-19 20:14:30|476.08|473.68|475.02|472.62|476.08|473.68|475.02|472.62|0
1650399280000|2022-04-19 20:14:40|475.23|472.83|474.6|472.2|475.23|472.83|474.6|472.2|0
1650399290000|2022-04-19 20:14:50|474.38|471.98|475.02|472.62|475.02|472.62|474.27|471.87|0
1650399300000|2022-04-19 20:15:00|474.81|472.41|474.81|472.41|474.81|472.41|474.81|472.41|0
1650399310000|2022-04-19 20:15:10|476.7|473.9|477.13|474.33|477.13|474.33|476.7|473.9|0
1650399320000|2022-04-19 20:15:20|477.76|474.96|477.76|474.96|477.98|475.18|477.76|474.96|0
1650399330000|2022-04-19 20:15:30|477.55|474.75|477.76|474.96|477.76|474.96|477.55|474.75|0
1650399340000|2022-04-19 20:15:40|477.98|475.18|478.19|475.39|478.19|475.39|477.98|475.18|0
1650399350000|2022-04-19 20:15:50|478.4|475.6|478.4|475.6|478.61|475.81|478.4|475.6|0
1650399360000|2022-04-19 20:16:00|478.61|475.81|478.93|476.13|478.93|476.13|478.61|475.81|0
1650399370000|2022-04-19 20:16:10|478.61|475.81|478.82|476.02|478.82|476.02|478.61|475.81|0
1650399380000|2022-04-19 20:16:20|479.04|476.24|478.82|476.02|479.04|476.24|478.82|476.02|0
1650399400000|2022-04-19 20:16:40|478.61|475.81|478.82|476.02|478.82|476.02|478.4|475.6|0
1650399410000|2022-04-19 20:16:50|478.71|475.91|478.61|475.81|478.71|475.91|478.61|475.81|0
1650399420000|2022-04-19 20:17:00|478.82|476.02|479.04|476.24|479.04|476.24|478.82|476.02|0
1650399430000|2022-04-19 20:17:10|479.25|476.45|479.46|476.66|479.46|476.66|479.25|476.45|0
1650399440000|2022-04-19 20:17:20|479.25|476.45|479.46|476.66|479.46|476.66|479.25|476.45|0
1650399450000|2022-04-19 20:17:30|479.25|476.45|479.25|476.45|479.25|476.45|479.25|476.45|0
1650399470000|2022-04-19 20:17:50|479.46|476.66|479.46|476.66|479.46|476.66|479.46|476.66|0
1650399480000|2022-04-19 20:18:00|479.67|476.87|479.46|476.66|479.67|476.87|479.46|476.66|0
1650399490000|2022-04-19 20:18:10|479.67|476.87|479.67|476.87|479.67|476.87|479.67|476.87|0
1650399500000|2022-04-19 20:18:20|479.56|476.76|479.67|476.87|479.67|476.87|479.56|476.76|0
1650399510000|2022-04-19 20:18:30|479.46|476.66|479.46|476.66|479.46|476.66|479.46|476.66|0
1650399520000|2022-04-19 20:18:40|479.67|476.87|479.67|476.87|479.67|476.87|479.67|476.87|0
1650399530000|2022-04-19 20:18:50|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1650399540000|2022-04-19 20:19:00|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1650399560000|2022-04-19 20:19:20|480.52|477.72|480.52|477.72|480.73|477.93|480.52|477.72|0
1650399570000|2022-04-19 20:19:30|480.73|477.93|480.62|477.82|480.73|477.93|480.62|477.82|0
1650399580000|2022-04-19 20:19:40|480.73|477.93|480.31|477.51|480.73|477.93|480.31|477.51|0
1650399590000|2022-04-19 20:19:50|480.41|477.61|480.52|477.72|480.52|477.72|480.41|477.61|0
1650399600000|2022-04-19 20:20:00|480.31|477.51|480.52|477.72|480.52|477.72|480.31|477.51|0
1650399610000|2022-04-19 20:20:10|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1650399620000|2022-04-19 20:20:20|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1650399630000|2022-04-19 20:20:30|480.95|478.15|480.52|477.72|480.95|478.15|480.52|477.72|0
1650399640000|2022-04-19 20:20:40|480.73|477.93|480.31|477.51|480.73|477.93|480.31|477.51|0
1650399650000|2022-04-19 20:20:50|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1650399660000|2022-04-19 20:21:00|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1650399670000|2022-04-19 20:21:10|480.95|478.15|480.73|477.93|480.95|478.15|480.73|477.93|0
1650399680000|2022-04-19 20:21:20|480.31|477.51|480.52|477.72|480.52|477.72|480.31|477.51|0
1650399690000|2022-04-19 20:21:30|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1650399700000|2022-04-19 20:21:40|481.37|478.57|481.16|478.36|481.37|478.57|481.16|478.36|0
1650399710000|2022-04-19 20:21:50|481.37|478.57|481.26|478.46|481.37|478.57|481.26|478.46|0
1650399720000|2022-04-19 20:22:00|481.37|478.57|481.16|478.36|481.37|478.57|481.16|478.36|0
1650399730000|2022-04-19 20:22:10|481.37|478.57|481.58|478.78|481.58|478.78|481.37|478.57|0
1650399740000|2022-04-19 20:22:20|481.8|479|481.8|479|481.8|479|481.8|479|0
1650399750000|2022-04-19 20:22:30|481.58|478.78|482.22|479.42|482.22|479.42|481.58|478.78|0
1650399760000|2022-04-19 20:22:40|481.8|479|481.8|479|481.8|479|481.58|478.78|0
1650399770000|2022-04-19 20:22:50|481.58|478.78|482.43|479.63|482.43|479.63|481.58|478.78|0
1650399780000|2022-04-19 20:23:00|482.22|479.42|482.65|479.85|482.65|479.85|482.22|479.42|0
1650399790000|2022-04-19 20:23:10|482.43|479.63|482.43|479.63|482.65|479.85|482.43|479.63|0
1650399800000|2022-04-19 20:23:20|482.22|479.42|482.43|479.63|482.43|479.63|482.22|479.42|0
1650399810000|2022-04-19 20:23:30|482.22|479.42|482.22|479.42|482.22|479.42|482.22|479.42|0
1650399820000|2022-04-19 20:23:40|482.01|479.21|481.8|479|482.22|479.42|481.8|479|0
1650399840000|2022-04-19 20:24:00|482.01|479.21|482.01|479.21|482.01|479.21|481.8|479|0
1650399850000|2022-04-19 20:24:10|482.22|479.42|482.22|479.42|482.22|479.42|482.22|479.42|0
1650399860000|2022-04-19 20:24:20|482.01|479.21|482.22|479.42|482.43|479.63|482.01|479.21|0
1650399870000|2022-04-19 20:24:30|482.43|479.63|482.65|479.85|482.65|479.85|482.43|479.63|0
1650399880000|2022-04-19 20:24:40|482.43|479.63|482.22|479.42|482.43|479.63|482.22|479.42|0
1650399890000|2022-04-19 20:24:50|482.43|479.63|482.22|479.42|482.43|479.63|482.22|479.42|0
1650399910000|2022-04-19 20:25:10|482.01|479.21|481.37|478.57|482.01|479.21|481.37|478.57|0
1650399920000|2022-04-19 20:25:20|481.79|478.99|481.26|478.46|481.79|478.99|481.16|478.36|0
1650399930000|2022-04-19 20:25:30|481.16|478.36|481.16|478.36|481.16|478.36|481.16|478.36|0
1650399950000|2022-04-19 20:25:50|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1650399960000|2022-04-19 20:26:00|480.83|478.03|480.52|477.72|480.94|478.14|480.52|477.72|0
1650399970000|2022-04-19 20:26:10|480.73|477.93|480.52|477.72|480.73|477.93|480.52|477.72|0
1650399980000|2022-04-19 20:26:20|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650399990000|2022-04-19 20:26:30|480.52|477.72|480.3|477.5|480.52|477.72|480.3|477.5|0
1650400000000|2022-04-19 20:26:40|480.52|477.72|480.3|477.5|480.52|477.72|480.3|477.5|0
1650400010000|2022-04-19 20:26:50|480.52|477.72|480.73|477.93|480.73|477.93|480.52|477.72|0
1650400020000|2022-04-19 20:27:00|480.62|477.82|480.83|478.03|480.94|478.14|480.62|477.82|0
1650400030000|2022-04-19 20:27:10|481.16|478.36|481.15|478.35|481.16|478.36|480.94|478.14|0
1650400040000|2022-04-19 20:27:20|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1650400050000|2022-04-19 20:27:30|481.15|478.35|481.26|478.46|481.26|478.46|481.15|478.35|0
1650400060000|2022-04-19 20:27:40|481.15|478.35|480.94|478.14|481.15|478.35|480.94|478.14|0
1650400070000|2022-04-19 20:27:50|481.04|478.24|481.04|478.24|481.04|478.24|481.04|478.24|0
1650400080000|2022-04-19 20:28:00|480.94|478.14|480.94|478.14|480.94|478.14|480.73|477.93|0
1650400090000|2022-04-19 20:28:10|480.83|478.03|480.83|478.03|480.94|478.14|480.83|478.03|0
1650400100000|2022-04-19 20:28:20|480.73|477.93|480.94|478.14|480.94|478.14|480.73|477.93|0
1650400110000|2022-04-19 20:28:30|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1650400120000|2022-04-19 20:28:40|480.94|478.14|480.73|477.93|480.94|478.14|480.73|477.93|0
1650400140000|2022-04-19 20:29:00|480.94|478.14|480.83|478.03|480.94|478.14|480.83|478.03|0
1650400150000|2022-04-19 20:29:10|480.94|478.14|480.94|478.14|480.94|478.14|480.94|478.14|0
1650400160000|2022-04-19 20:29:20|480.73|477.93|480.94|478.14|480.94|478.14|480.73|477.93|0
1650400170000|2022-04-19 20:29:30|480.83|478.03|480.73|477.93|480.83|478.03|480.73|477.93|0
1650400180000|2022-04-19 20:29:40|480.52|477.72|480.52|477.72|480.73|477.93|480.52|477.72|0
1650400190000|2022-04-19 20:29:50|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650400200000|2022-04-19 20:30:00|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1650400210000|2022-04-19 20:30:10|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1650400220000|2022-04-19 20:30:20|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1650400230000|2022-04-19 20:30:30|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650400240000|2022-04-19 20:30:40|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1650400250000|2022-04-19 20:30:50|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650400260000|2022-04-19 20:31:00|480.51|477.71|480.73|477.93|480.73|477.93|480.51|477.71|0
1650400270000|2022-04-19 20:31:10|480.62|477.82|480.83|478.03|480.83|478.03|480.62|477.82|0
1650400280000|2022-04-19 20:31:20|480.73|477.93|480.51|477.71|480.73|477.93|480.51|477.71|0
1650400290000|2022-04-19 20:31:30|480.73|477.93|480.73|477.93|480.73|477.93|480.51|477.71|0
1650400300000|2022-04-19 20:31:40|480.94|478.14|480.62|477.82|480.94|478.14|480.62|477.82|0
1650400310000|2022-04-19 20:31:50|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650400320000|2022-04-19 20:32:00|480.09|477.29|480.51|477.71|480.51|477.71|480.09|477.29|0
1650400330000|2022-04-19 20:32:10|480.73|477.93|480.94|478.14|480.94|478.14|480.73|477.93|0
1650400350000|2022-04-19 20:32:30|481.15|478.35|481.36|478.56|481.36|478.56|481.15|478.35|0
1650400360000|2022-04-19 20:32:40|481.15|478.35|481.36|478.56|481.36|478.56|481.15|478.35|0
1650400370000|2022-04-19 20:32:50|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1650400380000|2022-04-19 20:33:00|480.94|478.14|480.73|477.93|481.15|478.35|480.73|477.93|0
1650400390000|2022-04-19 20:33:10|480.51|477.71|480.3|477.5|480.51|477.71|480.3|477.5|0
1650400400000|2022-04-19 20:33:20|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1650400420000|2022-04-19 20:33:40|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650400430000|2022-04-19 20:33:50|480.19|477.39|480.3|477.5|480.3|477.5|480.09|477.29|0
1650400440000|2022-04-19 20:34:00|480.51|477.71|480.73|477.93|480.73|477.93|480.51|477.71|0
1650400450000|2022-04-19 20:34:10|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650400470000|2022-04-19 20:34:30|480.09|477.29|480.3|477.5|480.51|477.71|480.09|477.29|0
1650400480000|2022-04-19 20:34:40|480.51|477.71|480.72|477.92|480.72|477.92|480.51|477.71|0
1650400490000|2022-04-19 20:34:50|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1650400500000|2022-04-19 20:35:00|480.72|477.92|480.72|477.92|480.72|477.92|480.72|477.92|0
1650400520000|2022-04-19 20:35:20|480.94|478.14|480.94|478.14|480.94|478.14|480.94|478.14|0
1650400530000|2022-04-19 20:35:30|481.15|478.35|480.94|478.14|481.15|478.35|480.94|478.14|0
1650400590000|2022-04-19 20:36:30|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1650400600000|2022-04-19 20:36:40|480.72|477.92|480.51|477.71|480.72|477.92|480.51|477.71|0
1650400610000|2022-04-19 20:36:50|480.3|477.5|480.72|477.92|480.72|477.92|480.3|477.5|0
1650400620000|2022-04-19 20:37:00|480.94|478.14|480.94|478.14|480.94|478.14|480.94|478.14|0
1650400630000|2022-04-19 20:37:10|480.72|477.92|480.72|477.92|480.72|477.92|480.72|477.92|0
1650400640000|2022-04-19 20:37:20|480.94|478.14|481.15|478.35|481.15|478.35|480.94|478.14|0
1650400660000|2022-04-19 20:37:40|480.94|478.14|481.15|478.35|481.15|478.35|480.94|478.14|0
1650400670000|2022-04-19 20:37:50|480.94|478.14|480.3|477.5|480.94|478.14|480.3|477.5|0
1650400710000|2022-04-19 20:38:30|480.51|477.71|480.4|477.6|480.51|477.71|480.4|477.6|0
1650400720000|2022-04-19 20:38:40|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650400740000|2022-04-19 20:39:00|480.51|477.71|480.3|477.5|480.51|477.71|480.3|477.5|0
1650400750000|2022-04-19 20:39:10|480.51|477.71|480.72|477.92|480.72|477.92|480.3|477.5|0
1650400760000|2022-04-19 20:39:20|480.93|478.13|481.15|478.35|481.15|478.35|480.93|478.13|0
1650400770000|2022-04-19 20:39:30|481.36|478.56|481.15|478.35|481.36|478.56|481.15|478.35|0
1650400780000|2022-04-19 20:39:40|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1650400800000|2022-04-19 20:40:00|481.15|478.35|481.36|478.56|481.36|478.56|481.15|478.35|0
1650400810000|2022-04-19 20:40:10|481.15|478.35|481.36|478.56|481.36|478.56|481.15|478.35|0
1650400820000|2022-04-19 20:40:20|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1650400850000|2022-04-19 20:40:50|481.36|478.56|481.15|478.35|481.36|478.56|481.15|478.35|0
1650400870000|2022-04-19 20:41:10|481.25|478.45|481.15|478.35|481.25|478.45|481.15|478.35|0
1650400880000|2022-04-19 20:41:20|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1650400890000|2022-04-19 20:41:30|481.25|478.45|481.57|478.77|481.57|478.77|481.25|478.45|0
1650400900000|2022-04-19 20:41:40|481.78|478.98|481.78|478.98|481.78|478.98|481.78|478.98|0
1650400910000|2022-04-19 20:41:50|481.89|479.09|482|479.2|482|479.2|481.78|478.98|0
1650400920000|2022-04-19 20:42:00|481.89|479.09|482|479.2|482|479.2|481.89|479.09|0
1650400930000|2022-04-19 20:42:10|481.78|478.98|481.78|478.98|481.78|478.98|481.78|478.98|0
1650400940000|2022-04-19 20:42:20|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1650400950000|2022-04-19 20:42:30|481.15|478.35|481.36|478.56|481.36|478.56|481.15|478.35|0
1650400960000|2022-04-19 20:42:40|481.25|478.45|481.14|478.34|481.25|478.45|481.14|478.34|0
1650400970000|2022-04-19 20:42:50|481.03|478.23|480.93|478.13|481.03|478.23|480.93|478.13|0
1650400980000|2022-04-19 20:43:00|481.14|478.34|481.14|478.34|481.14|478.34|481.14|478.34|0
1650400990000|2022-04-19 20:43:10|481.25|478.45|481.57|478.77|481.57|478.77|481.25|478.45|0
1650401000000|2022-04-19 20:43:20|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1650401010000|2022-04-19 20:43:30|481.14|478.34|481.14|478.34|481.36|478.56|481.14|478.34|0
1650401020000|2022-04-19 20:43:40|480.93|478.13|480.72|477.92|480.93|478.13|480.72|477.92|0
1650401030000|2022-04-19 20:43:50|480.51|477.71|480.82|478.02|480.82|478.02|480.51|477.71|0
1650401040000|2022-04-19 20:44:00|480.51|477.71|480.61|477.81|480.61|477.81|480.51|477.71|0
1650401050000|2022-04-19 20:44:10|480.51|477.71|480.4|477.6|480.51|477.71|480.4|477.6|0
1650401060000|2022-04-19 20:44:20|480.72|477.92|480.93|478.13|480.93|478.13|480.72|477.92|0
1650401070000|2022-04-19 20:44:30|481.14|478.34|481.36|478.56|481.36|478.56|481.14|478.34|0
1650401080000|2022-04-19 20:44:40|480.93|478.13|480.51|477.71|480.93|478.13|480.51|477.71|0
1650401090000|2022-04-19 20:44:50|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1650401100000|2022-04-19 20:45:00|480.72|477.92|480.51|477.71|480.72|477.92|480.51|477.71|0
1650401120000|2022-04-19 20:45:20|480.82|478.02|480.93|478.13|480.93|478.13|480.82|478.02|0
1650401130000|2022-04-19 20:45:30|480.72|477.92|480.72|477.92|480.72|477.92|480.72|477.92|0
1650401140000|2022-04-19 20:45:40|480.82|478.02|480.5|477.7|480.82|478.02|480.5|477.7|0
1650401150000|2022-04-19 20:45:50|480.82|478.02|480.72|477.92|480.82|478.02|480.72|477.92|0
1650401160000|2022-04-19 20:46:00|480.29|477.49|480.5|477.7|480.5|477.7|480.29|477.49|0
1650401170000|2022-04-19 20:46:10|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1650401180000|2022-04-19 20:46:20|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1650401190000|2022-04-19 20:46:30|480.29|477.49|480.08|477.28|480.29|477.49|480.08|477.28|0
1650401200000|2022-04-19 20:46:40|480.29|477.49|480.08|477.28|480.29|477.49|480.08|477.28|0
1650401210000|2022-04-19 20:46:50|480.29|477.49|480.08|477.28|480.29|477.49|480.08|477.28|0
1650401220000|2022-04-19 20:47:00|480.18|477.38|480.29|477.49|480.5|477.7|480.18|477.38|0
1650401230000|2022-04-19 20:47:10|480.5|477.7|480.5|477.7|480.5|477.7|480.5|477.7|0
1650401240000|2022-04-19 20:47:20|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1650401250000|2022-04-19 20:47:30|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1650401260000|2022-04-19 20:47:40|480.5|477.7|480.08|477.28|480.5|477.7|480.08|477.28|0
1650401270000|2022-04-19 20:47:50|480.29|477.49|480.29|477.49|480.5|477.7|480.29|477.49|0
1650401280000|2022-04-19 20:48:00|480.5|477.7|480.5|477.7|480.5|477.7|480.39|477.59|0
1650401300000|2022-04-19 20:48:20|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1650401310000|2022-04-19 20:48:30|480.29|477.49|480.5|477.7|480.5|477.7|480.29|477.49|0
1650401330000|2022-04-19 20:48:50|480.93|478.13|480.72|477.92|480.93|478.13|480.72|477.92|0
1650401340000|2022-04-19 20:49:00|480.5|477.7|480.72|477.92|480.72|477.92|480.5|477.7|0
1650401350000|2022-04-19 20:49:10|480.5|477.7|480.5|477.7|480.5|477.7|480.5|477.7|0
1650401380000|2022-04-19 20:49:40|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1650401390000|2022-04-19 20:49:50|480.5|477.7|480.29|477.49|480.5|477.7|480.29|477.49|0
1650401400000|2022-04-19 20:50:00|480.5|477.7|480.5|477.7|480.5|477.7|480.5|477.7|0
1650401430000|2022-04-19 20:50:30|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1650401460000|2022-04-19 20:51:00|480.5|477.7|480.5|477.7|480.5|477.7|480.5|477.7|0
1650401510000|2022-04-19 20:51:50|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1650401530000|2022-04-19 20:52:10|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1650401560000|2022-04-19 20:52:40|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1650401570000|2022-04-19 20:52:50|480.39|477.59|480.5|477.7|480.5|477.7|480.29|477.49|0
1650401580000|2022-04-19 20:53:00|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1650401610000|2022-04-19 20:53:30|480.07|477.27|480.29|477.49|480.29|477.49|480.07|477.27|0
1650401630000|2022-04-19 20:53:50|480.5|477.7|480.5|477.7|480.5|477.7|480.5|477.7|0
1650401690000|2022-04-19 20:54:50|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1650401700000|2022-04-19 20:55:00|480.92|478.12|480.92|478.12|480.92|478.12|480.92|478.12|0
1650401710000|2022-04-19 20:55:10|481.14|478.34|481.14|478.34|481.14|478.34|481.14|478.34|0
1650401720000|2022-04-19 20:55:20|480.92|478.12|481.14|478.34|481.14|478.34|480.92|478.12|0
1650401730000|2022-04-19 20:55:30|480.92|478.12|481.03|478.23|481.03|478.23|480.92|478.12|0
1650401740000|2022-04-19 20:55:40|480.92|478.12|480.92|478.12|480.92|478.12|480.92|478.12|0
1650401750000|2022-04-19 20:55:50|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1650401770000|2022-04-19 20:56:10|480.5|477.7|480.29|477.49|480.5|477.7|480.29|477.49|0
1650401780000|2022-04-19 20:56:20|480.07|477.27|480.29|477.49|480.29|477.49|480.07|477.27|0
1650401790000|2022-04-19 20:56:30|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1650401800000|2022-04-19 20:56:40|480.5|477.7|480.39|477.59|480.5|477.7|480.29|477.49|0
1650401810000|2022-04-19 20:56:50|480.29|477.49|480.5|477.7|480.5|477.7|480.29|477.49|0
1650401820000|2022-04-19 20:57:00|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1650401830000|2022-04-19 20:57:10|480.07|477.27|480.07|477.27|480.28|477.48|480.07|477.27|0
1650401840000|2022-04-19 20:57:20|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1650401860000|2022-04-19 20:57:40|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1650401870000|2022-04-19 20:57:50|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1650401880000|2022-04-19 20:58:00|480.17|477.37|480.28|477.48|480.28|477.48|480.17|477.37|0
1650401890000|2022-04-19 20:58:10|480.39|477.59|480.28|477.48|480.39|477.59|480.28|477.48|0
1650401910000|2022-04-19 20:58:30|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1650401920000|2022-04-19 20:58:40|480.17|477.37|480.28|477.48|480.28|477.48|480.07|477.27|0
1650401970000|2022-04-19 20:59:30|480.5|477.7|480.5|477.7|480.5|477.7|480.5|477.7|0
1650401980000|2022-04-19 20:59:40|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1650401990000|2022-04-19 20:59:50|480.81|478.01|480.58|477.78|480.81|478.01|480.58|477.78|0
1650402000000|2022-04-19 21:00:00|480.6|477.8|480.6|477.8|480.76|477.96|480.6|477.8|0
1650402030000|2022-04-19 21:00:30|480.73|477.93|480.72|477.92|480.73|477.93|480.72|477.92|0
1650402040000|2022-04-19 21:00:40|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1650402050000|2022-04-19 21:00:50|480.23|477.43|480.16|477.36|480.23|477.43|480.16|477.36|0
1650402060000|2022-04-19 21:01:00|480.23|477.43|480.23|477.43|480.23|477.43|480.23|477.43|0
1650402080000|2022-04-19 21:01:20|480.16|477.36|480.14|477.34|480.16|477.36|480.14|477.34|0
1650402100000|2022-04-19 21:01:40|480.2|477.4|480.2|477.4|480.2|477.4|480.2|477.4|0
1650402150000|2022-04-19 21:02:30|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1650402170000|2022-04-19 21:02:50|480.2|477.4|480.2|477.4|480.2|477.4|480.2|477.4|0
1650402180000|2022-04-19 21:03:00|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1650402210000|2022-04-19 21:03:30|480.14|477.34|480.14|477.34|480.14|477.34|480.14|477.34|0
1650402260000|2022-04-19 21:04:20|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1650402270000|2022-04-19 21:04:30|480.2|477.4|480.2|477.4|480.2|477.4|480.2|477.4|0
1650402280000|2022-04-19 21:04:40|480.19|477.39|480.19|477.39|480.19|477.39|480.19|477.39|0
1650402310000|2022-04-19 21:05:10|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1650402320000|2022-04-19 21:05:20|480.14|477.34|480.13|477.33|480.14|477.34|480.13|477.33|0
1650402330000|2022-04-19 21:05:30|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1650402340000|2022-04-19 21:05:40|480.19|477.39|480.04|477.24|480.19|477.39|480.04|477.24|0
1650402370000|2022-04-19 21:06:10|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650402380000|2022-04-19 21:06:20|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1650402410000|2022-04-19 21:06:50|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650402580000|2022-04-19 21:09:40|480.06|477.26|480|477.2|480.06|477.26|480|477.2|0
1650402590000|2022-04-19 21:09:50|480.06|477.26|480.29|477.49|480.29|477.49|480.06|477.26|0
1650402600000|2022-04-19 21:10:00|480.32|477.52|480.32|477.52|480.32|477.52|480.32|477.52|0
1650402610000|2022-04-19 21:10:10|480.19|477.39|480.19|477.39|480.19|477.39|480.19|477.39|0
1650402650000|2022-04-19 21:10:50|480.13|477.33|480.1|477.3|480.13|477.33|480.1|477.3|0
1650402660000|2022-04-19 21:11:00|480.22|477.42|480.22|477.42|480.22|477.42|480.22|477.42|0
1650402670000|2022-04-19 21:11:10|480.19|477.39|480.19|477.39|480.19|477.39|480.19|477.39|0
1650402680000|2022-04-19 21:11:20|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1650402700000|2022-04-19 21:11:40|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1650402710000|2022-04-19 21:11:50|480.34|477.54|480.34|477.54|480.34|477.54|480.34|477.54|0
1650402720000|2022-04-19 21:12:00|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1650402740000|2022-04-19 21:12:20|480.22|477.42|480.28|477.48|480.28|477.48|480.22|477.42|0
1650402750000|2022-04-19 21:12:30|480.22|477.42|480.22|477.42|480.22|477.42|480.22|477.42|0
1650402760000|2022-04-19 21:12:40|480.1|477.3|480.16|477.36|480.16|477.36|480.1|477.3|0
1650402770000|2022-04-19 21:12:50|480.19|477.39|480.19|477.39|480.19|477.39|480.19|477.39|0
1650402780000|2022-04-19 21:13:00|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1650402820000|2022-04-19 21:13:40|480.04|477.24|480.1|477.3|480.16|477.36|480.04|477.24|0
1650402840000|2022-04-19 21:14:00|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650402880000|2022-04-19 21:14:40|480.06|477.26|480.06|477.26|480.06|477.26|480.06|477.26|0
1650402900000|2022-04-19 21:15:00|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1650402910000|2022-04-19 21:15:10|480.06|477.26|480.06|477.26|480.06|477.26|480.06|477.26|0
1650402930000|2022-04-19 21:15:30|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650402940000|2022-04-19 21:15:40|480.06|477.26|480.06|477.26|480.06|477.26|480.06|477.26|0
1650403030000|2022-04-19 21:17:10|480.28|477.48|480.28|477.48|480.28|477.48|480.25|477.45|0
1650403060000|2022-04-19 21:17:40|480.31|477.51|480.31|477.51|480.31|477.51|480.31|477.51|0
1650403090000|2022-04-19 21:18:10|480.37|477.57|480.37|477.57|480.37|477.57|480.37|477.57|0
1650403100000|2022-04-19 21:18:20|480.34|477.54|480.31|477.51|480.34|477.54|480.31|477.51|0
1650403110000|2022-04-19 21:18:30|480.06|477.26|479.91|477.11|480.06|477.26|479.91|477.11|0
1650403140000|2022-04-19 21:19:00|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1650403160000|2022-04-19 21:19:20|479.87|477.07|479.87|477.07|479.87|477.07|479.87|477.07|0
1650403170000|2022-04-19 21:19:30|479.85|477.05|479.85|477.05|479.85|477.05|479.85|477.05|0
1650403180000|2022-04-19 21:19:40|479.72|476.92|479.41|476.61|479.72|476.92|479.41|476.61|0
1650403270000|2022-04-19 21:21:10|479.38|476.58|479.38|476.58|479.38|476.58|479.38|476.58|0
1650403290000|2022-04-19 21:21:30|479.41|476.61|479.41|476.61|479.41|476.61|479.41|476.61|0
1650403310000|2022-04-19 21:21:50|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1650403330000|2022-04-19 21:22:10|479.34|476.54|479.38|476.58|479.41|476.61|479.34|476.54|0
1650403360000|2022-04-19 21:22:40|479.41|476.61|479.41|476.61|479.41|476.61|479.41|476.61|0
1650403440000|2022-04-19 21:24:00|479.43|476.63|479.43|476.63|479.43|476.63|479.43|476.63|0
1650403450000|2022-04-19 21:24:10|479.68|476.88|479.59|476.79|479.68|476.88|479.59|476.79|0
1650403470000|2022-04-19 21:24:30|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1650403480000|2022-04-19 21:24:40|479.65|476.85|479.65|476.85|479.65|476.85|479.65|476.85|0
1650403490000|2022-04-19 21:24:50|479.75|476.95|479.62|476.82|479.75|476.95|479.62|476.82|0
1650403500000|2022-04-19 21:25:00|479.68|476.88|479.68|476.88|479.68|476.88|479.68|476.88|0
1650403510000|2022-04-19 21:25:10|479.62|476.82|479.62|476.82|479.62|476.82|479.62|476.82|0
1650403520000|2022-04-19 21:25:20|479.41|476.61|479.41|476.61|479.41|476.61|479.41|476.61|0
1650403550000|2022-04-19 21:25:50|479.43|476.63|479.43|476.63|479.43|476.63|479.43|476.63|0
1650403560000|2022-04-19 21:26:00|479.53|476.73|479.53|476.73|479.53|476.73|479.53|476.73|0
1650403570000|2022-04-19 21:26:10|479.28|476.48|479.28|476.48|479.28|476.48|479.28|476.48|0
1650403610000|2022-04-19 21:26:50|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1650403630000|2022-04-19 21:27:10|479.19|476.39|479.19|476.39|479.19|476.39|479.07|476.27|0
1650403640000|2022-04-19 21:27:20|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1650403660000|2022-04-19 21:27:40|479.34|476.54|479.37|476.57|479.37|476.57|479.34|476.54|0
1650403670000|2022-04-19 21:27:50|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1650403690000|2022-04-19 21:28:10|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1650403700000|2022-04-19 21:28:20|479.52|476.72|479.52|476.72|479.52|476.72|479.52|476.72|0
1650403710000|2022-04-19 21:28:30|479.37|476.57|479.37|476.57|479.37|476.57|479.37|476.57|0
1650403720000|2022-04-19 21:28:40|479.01|476.21|479.34|476.54|479.34|476.54|479.01|476.21|0
1650403810000|2022-04-19 21:30:10|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1650403860000|2022-04-19 21:31:00|479.43|476.63|479.43|476.63|479.43|476.63|479.43|476.63|0
1650403890000|2022-04-19 21:31:30|478.69|475.89|478.69|475.89|478.69|475.89|478.69|475.89|0
1650403950000|2022-04-19 21:32:30|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1650403990000|2022-04-19 21:33:10|478.76|475.96|478.57|475.77|478.76|475.96|478.57|475.77|0
1650404030000|2022-04-19 21:33:50|478.69|475.89|478.69|475.89|478.69|475.89|478.69|475.89|0
1650404070000|2022-04-19 21:34:30|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1650404090000|2022-04-19 21:34:50|479.03|476.23|479.03|476.23|479.03|476.23|479.03|476.23|0
1650404180000|2022-04-19 21:36:20|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1650404230000|2022-04-19 21:37:10|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1650404250000|2022-04-19 21:37:30|479.49|476.69|479.46|476.66|479.49|476.69|479.46|476.66|0
1650404260000|2022-04-19 21:37:40|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1650404280000|2022-04-19 21:38:00|479.46|476.66|479.46|476.66|479.46|476.66|479.46|476.66|0
1650404310000|2022-04-19 21:38:30|479.42|476.62|479.42|476.62|479.42|476.62|479.42|476.62|0
1650404330000|2022-04-19 21:38:50|479.27|476.47|479.4|476.6|479.4|476.6|479|476.2|0
1650404350000|2022-04-19 21:39:10|479.42|476.62|479.49|476.69|479.49|476.69|479.42|476.62|0
1650404430000|2022-04-19 21:40:30|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1650404490000|2022-04-19 21:41:30|479.18|476.38|479.4|476.6|479.4|476.6|479.18|476.38|0
1650404510000|2022-04-19 21:41:50|479.18|476.38|479.33|476.53|479.33|476.53|479.18|476.38|0
1650404520000|2022-04-19 21:42:00|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1650404540000|2022-04-19 21:42:20|479.02|476.22|479.02|476.22|479.02|476.22|479.02|476.22|0
1650404550000|2022-04-19 21:42:30|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1650404570000|2022-04-19 21:42:50|478.87|476.07|478.87|476.07|478.87|476.07|478.87|476.07|0
1650404580000|2022-04-19 21:43:00|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1650404590000|2022-04-19 21:43:10|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1650404600000|2022-04-19 21:43:20|478.81|476.01|478.81|476.01|478.81|476.01|478.81|476.01|0
1650404610000|2022-04-19 21:43:30|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1650404620000|2022-04-19 21:43:40|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1650404660000|2022-04-19 21:44:20|479.14|476.34|479.14|476.34|479.14|476.34|479.14|476.34|0
1650404670000|2022-04-19 21:44:30|479.06|476.26|478.75|475.95|479.06|476.26|478.75|475.95|0
1650404690000|2022-04-19 21:44:50|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1650404710000|2022-04-19 21:45:10|479.05|476.25|479.05|476.25|479.05|476.25|479.05|476.25|0
1650404780000|2022-04-19 21:46:20|479.27|476.47|479.27|476.47|479.27|476.47|479.27|476.47|0
1650404800000|2022-04-19 21:46:40|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1650404810000|2022-04-19 21:46:50|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1650404850000|2022-04-19 21:47:30|479.3|476.5|479.39|476.59|479.39|476.59|479.3|476.5|0
1650404860000|2022-04-19 21:47:40|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1650404870000|2022-04-19 21:47:50|479.27|476.47|479.27|476.47|479.27|476.47|479.27|476.47|0
1650404890000|2022-04-19 21:48:10|479.39|476.59|479.3|476.5|479.39|476.59|479.3|476.5|0
1650404990000|2022-04-19 21:49:50|479.36|476.56|479.36|476.56|479.36|476.56|479.36|476.56|0
1650405010000|2022-04-19 21:50:10|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1650405040000|2022-04-19 21:50:40|479.36|476.56|479.36|476.56|479.36|476.56|479.36|476.56|0
1650405060000|2022-04-19 21:51:00|479.3|476.5|479.39|476.59|479.39|476.59|479.3|476.5|0
1650405150000|2022-04-19 21:52:30|479.2|476.4|479.2|476.4|479.2|476.4|479.2|476.4|0
1650405180000|2022-04-19 21:53:00|479.3|476.5|479.05|476.25|479.3|476.5|479.05|476.25|0
1650405260000|2022-04-19 21:54:20|479.13|476.33|479.13|476.33|479.13|476.33|479.13|476.33|0
1650405270000|2022-04-19 21:54:30|479.05|476.25|479.3|476.5|479.3|476.5|479.05|476.25|0
1650405280000|2022-04-19 21:54:40|479.11|476.31|479.17|476.37|479.17|476.37|479.11|476.31|0
1650405310000|2022-04-19 21:55:10|478.99|476.19|479.23|476.43|479.23|476.43|478.99|476.19|0
1650405320000|2022-04-19 21:55:20|479.11|476.31|479.11|476.31|479.11|476.31|479.11|476.31|0
1650405330000|2022-04-19 21:55:30|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1650405370000|2022-04-19 21:56:10|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1650405380000|2022-04-19 21:56:20|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1650405390000|2022-04-19 21:56:30|479.32|476.52|479.29|476.49|479.39|476.59|479.29|476.49|0
1650405410000|2022-04-19 21:56:50|479.48|476.68|479.57|476.77|479.57|476.77|479.48|476.68|0
1650405420000|2022-04-19 21:57:00|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1650405460000|2022-04-19 21:57:40|479.57|476.77|479.57|476.77|479.57|476.77|479.57|476.77|0
1650405480000|2022-04-19 21:58:00|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1650405490000|2022-04-19 21:58:10|479.63|476.83|479.63|476.83|479.63|476.83|479.63|476.83|0
1650405510000|2022-04-19 21:58:30|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1650405540000|2022-04-19 21:59:00|479.45|476.65|479.45|476.65|479.45|476.65|479.45|476.65|0
1650405550000|2022-04-19 21:59:10|479.48|476.68|479.32|476.52|479.48|476.68|479.32|476.52|0
1650405560000|2022-04-19 21:59:20|479.48|476.68|479.48|476.68|479.48|476.68|479.48|476.68|0
1650405570000|2022-04-19 21:59:30|478.99|476.19|478.99|476.19|478.99|476.19|478.99|476.19|0
1650405590000|2022-04-19 21:59:50|479.01|476.21|479.01|476.21|479.01|476.21|479.01|476.21|0
1650405600000|2022-04-19 22:00:00|479.28|476.48|478.22|475.42|479.28|476.48|478.22|475.42|0
1650405610000|2022-04-19 22:00:10|478.65|475.85|479.18|476.38|479.18|476.38|478.65|475.85|0
1650405620000|2022-04-19 22:00:20|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1650405630000|2022-04-19 22:00:30|478.76|475.96|478.76|475.96|478.76|475.96|478.43|475.63|0
1650405640000|2022-04-19 22:00:40|478.97|476.17|478.86|476.06|478.97|476.17|478.76|475.96|0
1650405650000|2022-04-19 22:00:50|478.97|476.17|478.65|475.85|479.18|476.38|478.65|475.85|0
1650405660000|2022-04-19 22:01:00|478.76|475.96|478.76|475.96|478.86|476.06|478.43|475.63|0
1650405670000|2022-04-19 22:01:10|478.65|475.85|479.39|476.59|479.39|476.59|478.65|475.85|0
1650405680000|2022-04-19 22:01:20|479.82|477.02|479.61|476.81|479.82|477.02|479.61|476.81|0
1650405690000|2022-04-19 22:01:30|479.82|477.02|480.24|477.44|480.24|477.44|479.82|477.02|0
1650405700000|2022-04-19 22:01:40|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1650405710000|2022-04-19 22:01:50|479.82|477.02|480.03|477.23|480.03|477.23|479.82|477.02|0
1650405720000|2022-04-19 22:02:00|480.13|477.33|480.24|477.44|480.24|477.44|480.13|477.33|0
1650405730000|2022-04-19 22:02:10|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1650405750000|2022-04-19 22:02:30|479.82|477.02|480.03|477.23|480.03|477.23|479.82|477.02|0
1650405760000|2022-04-19 22:02:40|479.82|477.02|479.6|476.8|479.82|477.02|479.6|476.8|0
1650405770000|2022-04-19 22:02:50|479.49|476.69|479.6|476.8|479.6|476.8|479.39|476.59|0
1650405780000|2022-04-19 22:03:00|479.82|477.02|479.39|476.59|479.82|477.02|479.39|476.59|0
1650405790000|2022-04-19 22:03:10|479.18|476.38|479.18|476.38|479.18|476.38|478.97|476.17|0
1650405800000|2022-04-19 22:03:20|478.97|476.17|479.18|476.38|479.39|476.59|478.97|476.17|0
1650405810000|2022-04-19 22:03:30|478.97|476.17|478.86|476.06|478.97|476.17|478.86|476.06|0
1650405820000|2022-04-19 22:03:40|478.97|476.17|478.75|475.95|478.97|476.17|478.64|475.84|0
1650405830000|2022-04-19 22:03:50|478.97|476.17|478.75|475.95|478.97|476.17|478.75|475.95|0
1650405840000|2022-04-19 22:04:00|478.86|476.06|479.18|476.38|479.18|476.38|478.86|476.06|0
1650405850000|2022-04-19 22:04:10|479.07|476.27|478.97|476.17|479.18|476.38|478.97|476.17|0
1650405880000|2022-04-19 22:04:40|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1650405890000|2022-04-19 22:04:50|479.07|476.27|478.97|476.17|479.18|476.38|478.97|476.17|0
1650405900000|2022-04-19 22:05:00|479.18|476.38|478.97|476.17|479.18|476.38|478.97|476.17|0
1650405910000|2022-04-19 22:05:10|479.07|476.27|478.97|476.17|479.18|476.38|478.97|476.17|0
1650405920000|2022-04-19 22:05:20|479.07|476.27|478.97|476.17|479.07|476.27|478.97|476.17|0
1650405930000|2022-04-19 22:05:30|478.75|475.95|479.18|476.38|479.18|476.38|478.75|475.95|0
1650405960000|2022-04-19 22:06:00|479.28|476.48|479.39|476.59|479.39|476.59|478.85|476.05|0
1650405970000|2022-04-19 22:06:10|479.18|476.38|478.85|476.05|479.18|476.38|478.75|475.95|0
1650405980000|2022-04-19 22:06:20|478.96|476.16|478.96|476.16|479.39|476.59|478.96|476.16|0
1650405990000|2022-04-19 22:06:30|479.18|476.38|479.39|476.59|479.39|476.59|478.96|476.16|0
1650406050000|2022-04-19 22:07:30|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1650406080000|2022-04-19 22:08:00|479.39|476.59|479.39|476.59|479.6|476.8|479.39|476.59|0
1650406090000|2022-04-19 22:08:10|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1650406100000|2022-04-19 22:08:20|479.39|476.59|479.18|476.38|479.39|476.59|479.18|476.38|0
1650406120000|2022-04-19 22:08:40|479.6|476.8|480.03|477.23|480.03|477.23|479.6|476.8|0
1650406130000|2022-04-19 22:08:50|480.45|477.65|480.55|477.75|480.55|477.75|480.45|477.65|0
1650406140000|2022-04-19 22:09:00|480.77|477.97|481.09|478.29|481.09|478.29|480.66|477.86|0
1650406150000|2022-04-19 22:09:10|481.3|478.5|481.09|478.29|481.3|478.5|481.09|478.29|0
1650406160000|2022-04-19 22:09:20|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1650406170000|2022-04-19 22:09:30|481.09|478.29|481.3|478.5|481.3|478.5|481.09|478.29|0
1650406180000|2022-04-19 22:09:40|481.4|478.6|481.51|478.71|481.51|478.71|481.3|478.5|0
1650406190000|2022-04-19 22:09:50|481.73|478.93|481.73|478.93|481.73|478.93|481.73|478.93|0
1650406200000|2022-04-19 22:10:00|481.51|478.71|481.51|478.71|481.51|478.71|481.51|478.71|0
1650406210000|2022-04-19 22:10:10|481.3|478.5|481.3|478.5|481.51|478.71|481.3|478.5|0
1650406220000|2022-04-19 22:10:20|481.4|478.6|481.3|478.5|481.4|478.6|481.3|478.5|0
1650406230000|2022-04-19 22:10:30|481.09|478.29|481.4|478.6|481.4|478.6|481.09|478.29|0
1650406240000|2022-04-19 22:10:40|481.51|478.71|481.73|478.93|481.73|478.93|481.51|478.71|0
1650406250000|2022-04-19 22:10:50|481.51|478.71|481.73|478.93|481.73|478.93|481.51|478.71|0
1650406260000|2022-04-19 22:11:00|481.62|478.82|481.51|478.71|481.62|478.82|481.51|478.71|0
1650406270000|2022-04-19 22:11:10|481.62|478.82|481.62|478.82|481.62|478.82|481.62|478.82|0
1650406280000|2022-04-19 22:11:20|481.73|478.93|481.73|478.93|481.73|478.93|481.73|478.93|0
1650406300000|2022-04-19 22:11:40|481.83|479.03|481.51|478.71|481.83|479.03|481.51|478.71|0
1650406310000|2022-04-19 22:11:50|481.73|478.93|481.51|478.71|481.73|478.93|481.51|478.71|0
1650406320000|2022-04-19 22:12:00|481.61|478.81|481.61|478.81|481.61|478.81|481.51|478.71|0
1650406330000|2022-04-19 22:12:10|481.73|478.93|481.4|478.6|481.73|478.93|481.4|478.6|0
1650406340000|2022-04-19 22:12:20|481.51|478.71|481.51|478.71|481.51|478.71|481.51|478.71|0
1650406350000|2022-04-19 22:12:30|481.73|478.93|481.73|478.93|481.73|478.93|481.73|478.93|0
1650406360000|2022-04-19 22:12:40|481.94|479.14|481.73|478.93|481.94|479.14|481.73|478.93|0
1650406370000|2022-04-19 22:12:50|481.51|478.71|481.61|478.81|481.61|478.81|481.51|478.71|0
1650406380000|2022-04-19 22:13:00|481.51|478.71|481.61|478.81|481.61|478.81|481.51|478.71|0
1650406400000|2022-04-19 22:13:20|481.72|478.92|481.72|478.92|481.72|478.92|481.72|478.92|0
1650406420000|2022-04-19 22:13:40|481.61|478.81|481.72|478.92|481.72|478.92|481.61|478.81|0
1650406430000|2022-04-19 22:13:50|481.61|478.81|481.72|478.92|481.72|478.92|481.61|478.81|0
1650406440000|2022-04-19 22:14:00|481.83|479.03|481.94|479.14|481.94|479.14|481.83|479.03|0
1650406450000|2022-04-19 22:14:10|482.15|479.35|482.15|479.35|482.15|479.35|482.15|479.35|0
1650406460000|2022-04-19 22:14:20|482.36|479.56|482.36|479.56|482.36|479.56|482.15|479.35|0
1650406470000|2022-04-19 22:14:30|482.15|479.35|482.15|479.35|482.15|479.35|482.15|479.35|0
1650406480000|2022-04-19 22:14:40|482.36|479.56|482.25|479.45|482.36|479.56|482.25|479.45|0
1650406490000|2022-04-19 22:14:50|482.15|479.35|482.15|479.35|482.15|479.35|482.15|479.35|0
1650406500000|2022-04-19 22:15:00|482.25|479.45|482.36|479.56|482.58|479.78|482.25|479.45|0
1650406510000|2022-04-19 22:15:10|482.15|479.35|482.15|479.35|482.15|479.35|482.15|479.35|0
1650406530000|2022-04-19 22:15:30|482.25|479.45|482.36|479.56|482.36|479.56|482.25|479.45|0
1650406540000|2022-04-19 22:15:40|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650406550000|2022-04-19 22:15:50|482.79|479.99|482.57|479.77|482.79|479.99|482.57|479.77|0
1650406560000|2022-04-19 22:16:00|482.68|479.88|482.68|479.88|482.68|479.88|482.57|479.77|0
1650406570000|2022-04-19 22:16:10|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1650406580000|2022-04-19 22:16:20|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1650406590000|2022-04-19 22:16:30|483|480.2|483|480.2|483|480.2|483|480.2|0
1650406600000|2022-04-19 22:16:40|483.21|480.41|483.21|480.41|483.21|480.41|483.21|480.41|0
1650406620000|2022-04-19 22:17:00|483|480.2|483|480.2|483|480.2|483|480.2|0
1650406630000|2022-04-19 22:17:10|483.21|480.41|483.21|480.41|483.21|480.41|483.21|480.41|0
1650406650000|2022-04-19 22:17:30|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1650406660000|2022-04-19 22:17:40|483|480.2|483|480.2|483|480.2|483|480.2|0
1650406670000|2022-04-19 22:17:50|483.21|480.41|482.89|480.09|483.43|480.63|482.89|480.09|0
1650406680000|2022-04-19 22:18:00|482.79|479.99|482.57|479.77|482.79|479.99|482.36|479.56|0
1650406690000|2022-04-19 22:18:10|482.68|479.88|482.68|479.88|482.68|479.88|482.68|479.88|0
1650406700000|2022-04-19 22:18:20|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1650406710000|2022-04-19 22:18:30|483|480.2|483|480.2|483|480.2|483|480.2|0
1650406720000|2022-04-19 22:18:40|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1650406730000|2022-04-19 22:18:50|483|480.2|483.42|480.62|483.42|480.62|483|480.2|0
1650406740000|2022-04-19 22:19:00|483.21|480.41|483.21|480.41|483.21|480.41|483|480.2|0
1650406750000|2022-04-19 22:19:10|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1650406770000|2022-04-19 22:19:30|483.64|480.84|483.74|480.94|483.74|480.94|483.64|480.84|0
1650406780000|2022-04-19 22:19:40|483.64|480.84|483.42|480.62|483.64|480.84|483.42|480.62|0
1650406800000|2022-04-19 22:20:00|483.64|480.84|483.42|480.62|483.64|480.84|483.42|480.62|0
1650406810000|2022-04-19 22:20:10|483.31|480.51|483.31|480.51|483.42|480.62|483.31|480.51|0
1650406820000|2022-04-19 22:20:20|483.21|480.41|483.21|480.41|483.21|480.41|483.21|480.41|0
1650406840000|2022-04-19 22:20:40|483|480.2|482.57|479.77|483|480.2|482.57|479.77|0
1650406850000|2022-04-19 22:20:50|482.36|479.56|482.78|479.98|482.78|479.98|482.36|479.56|0
1650406860000|2022-04-19 22:21:00|482.67|479.87|482.57|479.77|482.67|479.87|482.57|479.77|0
1650406870000|2022-04-19 22:21:10|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1650406880000|2022-04-19 22:21:20|483|480.2|482.15|479.35|483|480.2|482.15|479.35|0
1650406890000|2022-04-19 22:21:30|482.36|479.56|482.57|479.77|482.57|479.77|482.36|479.56|0
1650406910000|2022-04-19 22:21:50|482.36|479.56|482.57|479.77|482.57|479.77|482.36|479.56|0
1650406920000|2022-04-19 22:22:00|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1650406930000|2022-04-19 22:22:10|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1650406940000|2022-04-19 22:22:20|483|480.2|483|480.2|483|480.2|483|480.2|0
1650406950000|2022-04-19 22:22:30|483.1|480.3|483|480.2|483.1|480.3|483|480.2|0
1650406960000|2022-04-19 22:22:40|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1650406980000|2022-04-19 22:23:00|482.67|479.87|482.78|479.98|482.78|479.98|482.67|479.87|0
1650406990000|2022-04-19 22:23:10|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1650407000000|2022-04-19 22:23:20|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1650407020000|2022-04-19 22:23:40|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1650407030000|2022-04-19 22:23:50|483|480.2|483|480.2|483|480.2|483|480.2|0
1650407050000|2022-04-19 22:24:10|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1650407060000|2022-04-19 22:24:20|482.78|479.98|482.78|479.98|482.88|480.08|482.78|479.98|0
1650407090000|2022-04-19 22:24:50|483|480.2|482.99|480.19|483|480.2|482.99|480.19|0
1650407120000|2022-04-19 22:25:20|483.21|480.41|483.21|480.41|483.21|480.41|483.21|480.41|0
1650407130000|2022-04-19 22:25:30|483.31|480.51|483.42|480.62|483.42|480.62|483.31|480.51|0
1650407140000|2022-04-19 22:25:40|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1650407170000|2022-04-19 22:26:10|483.42|480.62|483.21|480.41|483.42|480.62|483.21|480.41|0
1650407190000|2022-04-19 22:26:30|482.99|480.19|482.99|480.19|482.99|480.19|482.99|480.19|0
1650407210000|2022-04-19 22:26:50|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1650407220000|2022-04-19 22:27:00|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650407250000|2022-04-19 22:27:30|482.35|479.55|482.14|479.34|482.35|479.55|482.14|479.34|0
1650407260000|2022-04-19 22:27:40|482.35|479.55|482.57|479.77|482.57|479.77|482.35|479.55|0
1650407270000|2022-04-19 22:27:50|482.46|479.66|482.35|479.55|482.46|479.66|482.35|479.55|0
1650407290000|2022-04-19 22:28:10|482.57|479.77|482.35|479.55|482.57|479.77|482.35|479.55|0
1650407310000|2022-04-19 22:28:30|482.57|479.77|482.78|479.98|482.78|479.98|482.57|479.77|0
1650407330000|2022-04-19 22:28:50|482.99|480.19|482.99|480.19|482.99|480.19|482.99|480.19|0
1650407360000|2022-04-19 22:29:20|482.78|479.98|482.88|480.08|482.88|480.08|482.78|479.98|0
1650407370000|2022-04-19 22:29:30|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1650407380000|2022-04-19 22:29:40|482.99|480.19|483.2|480.4|483.2|480.4|482.99|480.19|0
1650407410000|2022-04-19 22:30:10|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1650407420000|2022-04-19 22:30:20|483.63|480.83|483.2|480.4|483.63|480.83|483.2|480.4|0
1650407430000|2022-04-19 22:30:30|483.31|480.51|483.2|480.4|483.31|480.51|483.2|480.4|0
1650407440000|2022-04-19 22:30:40|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1650407450000|2022-04-19 22:30:50|483.73|480.93|483.84|481.04|483.84|481.04|483.73|480.93|0
1650407470000|2022-04-19 22:31:10|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1650407480000|2022-04-19 22:31:20|483.84|481.04|484.27|481.47|484.27|481.47|483.84|481.04|0
1650407490000|2022-04-19 22:31:30|483.84|481.04|483.84|481.04|483.84|481.04|483.84|481.04|0
1650407510000|2022-04-19 22:31:50|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1650407520000|2022-04-19 22:32:00|483.84|481.04|483.84|481.04|484.06|481.26|483.84|481.04|0
1650407530000|2022-04-19 22:32:10|483.95|481.15|484.06|481.26|484.06|481.26|483.95|481.15|0
1650407550000|2022-04-19 22:32:30|484.27|481.47|484.27|481.47|484.27|481.47|484.27|481.47|0
1650407560000|2022-04-19 22:32:40|484.06|481.26|484.27|481.47|484.27|481.47|484.06|481.26|0
1650407570000|2022-04-19 22:32:50|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1650407580000|2022-04-19 22:33:00|483.84|481.04|484.27|481.47|484.27|481.47|483.84|481.04|0
1650407600000|2022-04-19 22:33:20|484.48|481.68|484.48|481.68|484.48|481.68|484.48|481.68|0
1650407610000|2022-04-19 22:33:30|484.69|481.89|484.69|481.89|484.69|481.89|484.69|481.89|0
1650407630000|2022-04-19 22:33:50|484.91|482.11|484.91|482.11|484.91|482.11|484.91|482.11|0
1650407640000|2022-04-19 22:34:00|484.69|481.89|484.69|481.89|484.69|481.89|484.69|481.89|0
1650407660000|2022-04-19 22:34:20|484.91|482.11|484.91|482.11|484.91|482.11|484.91|482.11|0
1650407710000|2022-04-19 22:35:10|484.69|481.89|484.69|481.89|484.69|481.89|484.69|481.89|0
1650407720000|2022-04-19 22:35:20|485.12|482.32|484.91|482.11|485.12|482.32|484.91|482.11|0
1650407730000|2022-04-19 22:35:30|484.69|481.89|485.12|482.32|485.12|482.32|484.69|481.89|0
1650407740000|2022-04-19 22:35:40|485.33|482.53|485.12|482.32|485.33|482.53|485.12|482.32|0
1650407760000|2022-04-19 22:36:00|485.22|482.42|485.33|482.53|485.33|482.53|485.22|482.42|0
1650407770000|2022-04-19 22:36:10|485.22|482.42|485.33|482.53|485.33|482.53|485.22|482.42|0
1650407790000|2022-04-19 22:36:30|485.44|482.64|485.55|482.75|485.55|482.75|485.44|482.64|0
1650407800000|2022-04-19 22:36:40|485.76|482.96|485.55|482.75|485.76|482.96|485.55|482.75|0
1650407820000|2022-04-19 22:37:00|485.76|482.96|485.76|482.96|485.76|482.96|485.55|482.75|0
1650407870000|2022-04-19 22:37:50|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1650407890000|2022-04-19 22:38:10|486.19|483.39|485.97|483.17|486.19|483.39|485.97|483.17|0
1650407900000|2022-04-19 22:38:20|486.19|483.39|486.19|483.39|486.19|483.39|486.19|483.39|0
1650407920000|2022-04-19 22:38:40|486.4|483.6|486.19|483.39|486.4|483.6|486.19|483.39|0
1650407940000|2022-04-19 22:39:00|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1650407950000|2022-04-19 22:39:10|486.61|483.81|486.61|483.81|486.61|483.81|486.61|483.81|0
1650407960000|2022-04-19 22:39:20|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1650407970000|2022-04-19 22:39:30|486.18|483.38|486.18|483.38|486.18|483.38|486.18|483.38|0
1650407990000|2022-04-19 22:39:50|486.07|483.27|485.97|483.17|486.07|483.27|485.97|483.17|0
1650408000000|2022-04-19 22:40:00|485.86|483.06|485.76|482.96|485.86|483.06|485.76|482.96|0
1650408010000|2022-04-19 22:40:10|485.54|482.74|485.54|482.74|485.54|482.74|485.54|482.74|0
1650408020000|2022-04-19 22:40:20|485.33|482.53|485.54|482.74|485.54|482.74|485.33|482.53|0
1650408040000|2022-04-19 22:40:40|485.33|482.53|485.43|482.63|485.54|482.74|485.33|482.53|0
1650408050000|2022-04-19 22:40:50|485.54|482.74|485.54|482.74|485.54|482.74|485.33|482.53|0
1650408060000|2022-04-19 22:41:00|485.43|482.63|485.54|482.74|485.54|482.74|485.43|482.63|0
1650408070000|2022-04-19 22:41:10|485.43|482.63|485.33|482.53|485.43|482.63|485.33|482.53|0
1650408090000|2022-04-19 22:41:30|485.12|482.32|485.33|482.53|485.33|482.53|485.12|482.32|0
1650408100000|2022-04-19 22:41:40|485.54|482.74|485.33|482.53|485.54|482.74|485.33|482.53|0
1650408120000|2022-04-19 22:42:00|485.43|482.63|485.43|482.63|485.43|482.63|485.43|482.63|0
1650408130000|2022-04-19 22:42:10|485.33|482.53|485.43|482.63|485.43|482.63|485.33|482.53|0
1650408140000|2022-04-19 22:42:20|485.33|482.53|485.54|482.74|485.54|482.74|485.33|482.53|0
1650408150000|2022-04-19 22:42:30|485.76|482.96|485.76|482.96|485.86|483.06|485.76|482.96|0
1650408160000|2022-04-19 22:42:40|485.33|482.53|485.12|482.32|485.33|482.53|485.12|482.32|0
1650408180000|2022-04-19 22:43:00|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1650408190000|2022-04-19 22:43:10|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1650408210000|2022-04-19 22:43:30|485.33|482.53|484.9|482.1|485.33|482.53|484.9|482.1|0
1650408250000|2022-04-19 22:44:10|484.69|481.89|484.69|481.89|484.69|481.89|484.69|481.89|0
1650408260000|2022-04-19 22:44:20|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1650408270000|2022-04-19 22:44:30|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1650408280000|2022-04-19 22:44:40|485.33|482.53|484.9|482.1|485.33|482.53|484.9|482.1|0
1650408290000|2022-04-19 22:44:50|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1650408300000|2022-04-19 22:45:00|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1650408360000|2022-04-19 22:46:00|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1650408370000|2022-04-19 22:46:10|485.33|482.53|485.33|482.53|485.33|482.53|485.33|482.53|0
1650408380000|2022-04-19 22:46:20|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1650408400000|2022-04-19 22:46:40|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1650408410000|2022-04-19 22:46:50|484.79|481.99|484.69|481.89|484.79|481.99|484.69|481.89|0
1650408420000|2022-04-19 22:47:00|484.47|481.67|484.69|481.89|484.69|481.89|484.47|481.67|0
1650408460000|2022-04-19 22:47:40|484.9|482.1|484.69|481.89|484.9|482.1|484.69|481.89|0
1650408500000|2022-04-19 22:48:20|484.47|481.67|484.47|481.67|484.47|481.67|484.47|481.67|0
1650408570000|2022-04-19 22:49:30|484.68|481.88|484.68|481.88|484.68|481.88|484.68|481.88|0
1650408580000|2022-04-19 22:49:40|484.47|481.67|484.47|481.67|484.47|481.67|484.47|481.67|0
1650408600000|2022-04-19 22:50:00|484.26|481.46|484.04|481.24|484.26|481.46|484.04|481.24|0
1650408640000|2022-04-19 22:50:40|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1650408660000|2022-04-19 22:51:00|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1650408670000|2022-04-19 22:51:10|483.93|481.13|484.04|481.24|484.04|481.24|483.93|481.13|0
1650408680000|2022-04-19 22:51:20|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1650408690000|2022-04-19 22:51:30|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1650408700000|2022-04-19 22:51:40|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1650408710000|2022-04-19 22:51:50|484.47|481.67|484.47|481.67|484.47|481.67|484.47|481.67|0
1650408720000|2022-04-19 22:52:00|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1650408730000|2022-04-19 22:52:10|484.36|481.56|484.26|481.46|484.36|481.56|484.26|481.46|0
1650408760000|2022-04-19 22:52:40|484.47|481.67|484.47|481.67|484.47|481.67|484.47|481.67|0
1650408790000|2022-04-19 22:53:10|484.57|481.77|484.47|481.67|484.57|481.77|484.47|481.67|0
1650408800000|2022-04-19 22:53:20|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1650408840000|2022-04-19 22:54:00|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1650408860000|2022-04-19 22:54:20|483.62|480.82|483.83|481.03|483.83|481.03|483.62|480.82|0
1650408870000|2022-04-19 22:54:30|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1650408910000|2022-04-19 22:55:10|484.14|481.34|484.25|481.45|484.25|481.45|484.14|481.34|0
1650408940000|2022-04-19 22:55:40|484.47|481.67|484.47|481.67|484.47|481.67|484.25|481.45|0
1650408980000|2022-04-19 22:56:20|484.57|481.77|484.57|481.77|484.57|481.77|484.47|481.67|0
1650408990000|2022-04-19 22:56:30|484.47|481.67|484.47|481.67|484.47|481.67|484.47|481.67|0
1650409000000|2022-04-19 22:56:40|484.36|481.56|484.47|481.67|484.47|481.67|484.25|481.45|0
1650409020000|2022-04-19 22:57:00|484.36|481.56|484.36|481.56|484.36|481.56|484.36|481.56|0
1650409030000|2022-04-19 22:57:10|484.25|481.45|484.25|481.45|484.25|481.45|484.25|481.45|0
1650409040000|2022-04-19 22:57:20|484.04|481.24|483.83|481.03|484.04|481.24|483.83|481.03|0
1650409050000|2022-04-19 22:57:30|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1650409080000|2022-04-19 22:58:00|484.14|481.34|484.04|481.24|484.14|481.34|484.04|481.24|0
1650409110000|2022-04-19 22:58:30|483.93|481.13|483.83|481.03|484.04|481.24|483.83|481.03|0
1650409120000|2022-04-19 22:58:40|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1650409130000|2022-04-19 22:58:50|484.14|481.34|483.4|480.6|484.25|481.45|483.4|480.6|0
1650409140000|2022-04-19 22:59:00|483.61|480.81|483.19|480.39|483.61|480.81|483.19|480.39|0
1650409150000|2022-04-19 22:59:10|483.29|480.49|483.19|480.39|483.29|480.49|483.19|480.39|0
1650409160000|2022-04-19 22:59:20|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1650409170000|2022-04-19 22:59:30|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1650409180000|2022-04-19 22:59:40|483.4|480.6|483.61|480.81|483.61|480.81|483.4|480.6|0
1650409190000|2022-04-19 22:59:50|483.82|481.02|483.61|480.81|483.82|481.02|483.61|480.81|0
1650409200000|2022-04-19 23:00:00|483.82|481.02|483.71|480.91|484.04|481.24|483.71|480.91|0
1650409210000|2022-04-19 23:00:10|483.82|481.02|483.82|481.02|483.82|481.02|483.82|481.02|0
1650409220000|2022-04-19 23:00:20|484.04|481.24|483.82|481.02|484.04|481.24|483.82|481.02|0
1650409230000|2022-04-19 23:00:30|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1650409240000|2022-04-19 23:00:40|483.4|480.6|483.4|480.6|483.5|480.7|483.4|480.6|0
1650409250000|2022-04-19 23:00:50|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1650409260000|2022-04-19 23:01:00|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1650409290000|2022-04-19 23:01:30|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650409310000|2022-04-19 23:01:50|483.07|480.27|482.97|480.17|483.07|480.27|482.97|480.17|0
1650409320000|2022-04-19 23:02:00|482.55|479.75|481.91|479.11|482.55|479.75|481.91|479.11|0
1650409330000|2022-04-19 23:02:10|482.12|479.32|481.8|479|482.12|479.32|481.69|478.89|0
1650409340000|2022-04-19 23:02:20|481.69|478.89|481.91|479.11|481.91|479.11|481.69|478.89|0
1650409350000|2022-04-19 23:02:30|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1650409360000|2022-04-19 23:02:40|481.48|478.68|481.48|478.68|481.48|478.68|481.48|478.68|0
1650409370000|2022-04-19 23:02:50|481.58|478.78|481.37|478.57|481.58|478.78|481.37|478.57|0
1650409380000|2022-04-19 23:03:00|481.27|478.47|481.48|478.68|481.48|478.68|481.27|478.47|0
1650409390000|2022-04-19 23:03:10|481.69|478.89|481.69|478.89|481.69|478.89|481.58|478.78|0
1650409410000|2022-04-19 23:03:30|481.58|478.78|481.27|478.47|481.58|478.78|481.27|478.47|0
1650409430000|2022-04-19 23:03:50|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1650409440000|2022-04-19 23:04:00|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1650409450000|2022-04-19 23:04:10|481.37|478.57|481.48|478.68|481.48|478.68|481.37|478.57|0
1650409460000|2022-04-19 23:04:20|481.69|478.89|482.01|479.21|482.01|479.21|481.69|478.89|0
1650409470000|2022-04-19 23:04:30|481.9|479.1|481.9|479.1|482.01|479.21|481.9|479.1|0
1650409510000|2022-04-19 23:05:10|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1650409530000|2022-04-19 23:05:30|481.9|479.1|481.9|479.1|481.9|479.1|481.9|479.1|0
1650409540000|2022-04-19 23:05:40|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1650409550000|2022-04-19 23:05:50|481.9|479.1|481.69|478.89|481.9|479.1|481.69|478.89|0
1650409560000|2022-04-19 23:06:00|481.48|478.68|481.69|478.89|481.69|478.89|481.48|478.68|0
1650409580000|2022-04-19 23:06:20|481.79|478.99|481.69|478.89|481.79|478.99|481.69|478.89|0
1650409600000|2022-04-19 23:06:40|481.48|478.68|481.58|478.78|481.69|478.89|481.48|478.68|0
1650409610000|2022-04-19 23:06:50|481.48|478.68|481.48|478.68|481.48|478.68|481.48|478.68|0
1650409630000|2022-04-19 23:07:10|481.58|478.78|481.58|478.78|481.69|478.89|481.58|478.78|0
1650409640000|2022-04-19 23:07:20|481.48|478.68|481.48|478.68|481.48|478.68|481.48|478.68|0
1650409690000|2022-04-19 23:08:10|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1650409700000|2022-04-19 23:08:20|481.26|478.46|481.05|478.25|481.26|478.46|481.05|478.25|0
1650409710000|2022-04-19 23:08:30|481.26|478.46|481.26|478.46|481.37|478.57|481.26|478.46|0
1650409720000|2022-04-19 23:08:40|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1650409750000|2022-04-19 23:09:10|481.26|478.46|481.48|478.68|481.48|478.68|481.26|478.46|0
1650409810000|2022-04-19 23:10:10|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1650409820000|2022-04-19 23:10:20|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1650409840000|2022-04-19 23:10:40|481.9|479.1|481.47|478.67|481.9|479.1|481.47|478.67|0
1650409850000|2022-04-19 23:10:50|481.69|478.89|481.58|478.78|481.69|478.89|481.58|478.78|0
1650409860000|2022-04-19 23:11:00|481.69|478.89|481.47|478.67|481.69|478.89|481.47|478.67|0
1650409890000|2022-04-19 23:11:30|481.36|478.56|481.26|478.46|481.36|478.56|481.26|478.46|0
1650409910000|2022-04-19 23:11:50|481.05|478.25|480.84|478.04|481.05|478.25|480.84|478.04|0
1650409920000|2022-04-19 23:12:00|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1650409940000|2022-04-19 23:12:20|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1650409980000|2022-04-19 23:13:00|481.58|478.78|481.26|478.46|481.58|478.78|481.26|478.46|0
1650410020000|2022-04-19 23:13:40|481.36|478.56|481.26|478.46|481.47|478.67|481.26|478.46|0
1650410030000|2022-04-19 23:13:50|481.36|478.56|481.36|478.56|481.36|478.56|481.26|478.46|0
1650410040000|2022-04-19 23:14:00|481.26|478.46|481.36|478.56|481.36|478.56|481.26|478.46|0
1650410050000|2022-04-19 23:14:10|481.26|478.46|481.36|478.56|481.36|478.56|481.26|478.46|0
1650410060000|2022-04-19 23:14:20|481.47|478.67|481.47|478.67|481.47|478.67|481.36|478.56|0
1650410070000|2022-04-19 23:14:30|481.57|478.77|481.57|478.77|481.57|478.77|481.57|478.77|0
1650410080000|2022-04-19 23:14:40|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1650410090000|2022-04-19 23:14:50|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1650410120000|2022-04-19 23:15:20|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1650410130000|2022-04-19 23:15:30|481.15|478.35|481.26|478.46|481.26|478.46|481.05|478.25|0
1650410140000|2022-04-19 23:15:40|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1650410150000|2022-04-19 23:15:50|481.15|478.35|481.26|478.46|481.26|478.46|481.15|478.35|0
1650410180000|2022-04-19 23:16:20|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1650410200000|2022-04-19 23:16:40|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1650410230000|2022-04-19 23:17:10|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1650410280000|2022-04-19 23:18:00|481.57|478.77|481.57|478.77|481.57|478.77|481.57|478.77|0
1650410290000|2022-04-19 23:18:10|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1650410320000|2022-04-19 23:18:40|481.57|478.77|481.57|478.77|481.57|478.77|481.47|478.67|0
1650410330000|2022-04-19 23:18:50|481.47|478.67|481.68|478.88|481.68|478.88|481.47|478.67|0
1650410340000|2022-04-19 23:19:00|481.47|478.67|481.57|478.77|481.57|478.77|481.47|478.67|0
1650410350000|2022-04-19 23:19:10|481.47|478.67|481.57|478.77|481.57|478.77|481.47|478.67|0
1650410360000|2022-04-19 23:19:20|481.47|478.67|481.68|478.88|481.68|478.88|481.47|478.67|0
1650410390000|2022-04-19 23:19:50|481.78|478.98|481.68|478.88|481.78|478.98|481.68|478.88|0
1650410400000|2022-04-19 23:20:00|481.78|478.98|481.68|478.88|481.78|478.98|481.68|478.88|0
1650410420000|2022-04-19 23:20:20|481.78|478.98|481.89|479.09|481.89|479.09|481.78|478.98|0
1650410440000|2022-04-19 23:20:40|482.11|479.31|482.11|479.31|482.11|479.31|482.11|479.31|0
1650410450000|2022-04-19 23:20:50|481.89|479.09|482|479.2|482|479.2|481.89|479.09|0
1650410460000|2022-04-19 23:21:00|482.11|479.31|482.11|479.31|482.11|479.31|482.11|479.31|0
1650410470000|2022-04-19 23:21:10|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1650410480000|2022-04-19 23:21:20|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1650410490000|2022-04-19 23:21:30|482.32|479.52|482.32|479.52|482.42|479.62|482.32|479.52|0
1650410500000|2022-04-19 23:21:40|482.42|479.62|482.53|479.73|482.53|479.73|482.42|479.62|0
1650410510000|2022-04-19 23:21:50|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1650410520000|2022-04-19 23:22:00|482.42|479.62|482.53|479.73|482.53|479.73|482.32|479.52|0
1650410540000|2022-04-19 23:22:20|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1650410550000|2022-04-19 23:22:30|482.74|479.94|482.74|479.94|482.74|479.94|482.74|479.94|0
1650410580000|2022-04-19 23:23:00|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1650410600000|2022-04-19 23:23:20|482.74|479.94|482.53|479.73|482.74|479.94|482.53|479.73|0
1650410610000|2022-04-19 23:23:30|482.63|479.83|482.53|479.73|482.63|479.83|482.53|479.73|0
1650410630000|2022-04-19 23:23:50|482.32|479.52|482.1|479.3|482.32|479.52|482.1|479.3|0
1650410650000|2022-04-19 23:24:10|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1650410660000|2022-04-19 23:24:20|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1650410670000|2022-04-19 23:24:30|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1650410680000|2022-04-19 23:24:40|482.1|479.3|481.89|479.09|482.1|479.3|481.89|479.09|0
1650410690000|2022-04-19 23:24:50|481.99|479.19|481.89|479.09|481.99|479.19|481.89|479.09|0
1650410700000|2022-04-19 23:25:00|481.99|479.19|481.99|479.19|481.99|479.19|481.99|479.19|0
1650410710000|2022-04-19 23:25:10|481.89|479.09|481.89|479.09|481.89|479.09|481.89|479.09|0
1650410720000|2022-04-19 23:25:20|482.1|479.3|482.1|479.3|482.1|479.3|482.1|479.3|0
1650410740000|2022-04-19 23:25:40|481.89|479.09|481.68|478.88|481.89|479.09|481.68|478.88|0
1650410750000|2022-04-19 23:25:50|481.25|478.45|481.04|478.24|481.25|478.45|481.04|478.24|0
1650410760000|2022-04-19 23:26:00|481.25|478.45|481.25|478.45|481.25|478.45|481.25|478.45|0
1650410780000|2022-04-19 23:26:20|481.04|478.24|481.04|478.24|481.04|478.24|481.04|478.24|0
1650410800000|2022-04-19 23:26:40|480.83|478.03|480.83|478.03|480.83|478.03|480.83|478.03|0
1650410810000|2022-04-19 23:26:50|480.72|477.92|480.61|477.81|480.72|477.92|480.5|477.7|0
1650410820000|2022-04-19 23:27:00|480.72|477.92|481.04|478.24|481.04|478.24|480.72|477.92|0
1650410830000|2022-04-19 23:27:10|480.83|478.03|481.04|478.24|481.04|478.24|480.83|478.03|0
1650410840000|2022-04-19 23:27:20|480.93|478.13|481.04|478.24|481.04|478.24|480.93|478.13|0
1650410880000|2022-04-19 23:28:00|480.83|478.03|480.83|478.03|480.83|478.03|480.83|478.03|0
1650410890000|2022-04-19 23:28:10|481.04|478.24|481.04|478.24|481.04|478.24|481.04|478.24|0
1650410910000|2022-04-19 23:28:30|480.82|478.02|481.04|478.24|481.04|478.24|480.82|478.02|0
1650410920000|2022-04-19 23:28:40|480.82|478.02|480.19|477.39|480.82|478.02|480.19|477.39|0
1650410930000|2022-04-19 23:28:50|479.97|477.17|479.76|476.96|480.19|477.39|479.76|476.96|0
1650410940000|2022-04-19 23:29:00|479.97|477.17|479.86|477.06|479.97|477.17|479.76|476.96|0
1650410950000|2022-04-19 23:29:10|479.97|477.17|480.19|477.39|480.19|477.39|479.97|477.17|0
1650410960000|2022-04-19 23:29:20|480.4|477.6|480.61|477.81|480.61|477.81|480.4|477.6|0
1650410970000|2022-04-19 23:29:30|480.4|477.6|480.4|477.6|480.61|477.81|480.19|477.39|0
1650410990000|2022-04-19 23:29:50|480.19|477.39|479.97|477.17|480.19|477.39|479.97|477.17|0
1650411000000|2022-04-19 23:30:00|480.19|477.39|479.97|477.17|480.19|477.39|479.97|477.17|0
1650411030000|2022-04-19 23:30:30|479.76|476.96|479.76|476.96|479.76|476.96|479.76|476.96|0
1650411040000|2022-04-19 23:30:40|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650411050000|2022-04-19 23:30:50|480.19|477.39|480.19|477.39|480.19|477.39|480.19|477.39|0
1650411060000|2022-04-19 23:31:00|480.4|477.6|480.19|477.39|480.4|477.6|480.19|477.39|0
1650411070000|2022-04-19 23:31:10|480.4|477.6|480.4|477.6|480.4|477.6|480.4|477.6|0
1650411080000|2022-04-19 23:31:20|480.19|477.39|480.18|477.38|480.19|477.39|480.18|477.38|0
1650411090000|2022-04-19 23:31:30|479.97|477.17|480.18|477.38|480.18|477.38|479.97|477.17|0
1650411100000|2022-04-19 23:31:40|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650411110000|2022-04-19 23:31:50|479.76|476.96|479.76|476.96|479.76|476.96|479.76|476.96|0
1650411120000|2022-04-19 23:32:00|480.07|477.27|480.4|477.6|480.4|477.6|480.07|477.27|0
1650411130000|2022-04-19 23:32:10|480.61|477.81|480.61|477.81|480.61|477.81|480.61|477.81|0
1650411140000|2022-04-19 23:32:20|480.5|477.7|480.61|477.81|480.61|477.81|480.5|477.7|0
1650411150000|2022-04-19 23:32:30|480.5|477.7|480.4|477.6|480.5|477.7|480.4|477.6|0
1650411160000|2022-04-19 23:32:40|480.5|477.7|480.61|477.81|480.61|477.81|480.4|477.6|0
1650411170000|2022-04-19 23:32:50|480.18|477.38|480.18|477.38|480.18|477.38|480.18|477.38|0
1650411180000|2022-04-19 23:33:00|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650411190000|2022-04-19 23:33:10|479.86|477.06|479.86|477.06|479.97|477.17|479.86|477.06|0
1650411200000|2022-04-19 23:33:20|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650411230000|2022-04-19 23:33:50|480.18|477.38|480.18|477.38|480.18|477.38|480.18|477.38|0
1650411250000|2022-04-19 23:34:10|480.4|477.6|480.4|477.6|480.4|477.6|480.4|477.6|0
1650411260000|2022-04-19 23:34:20|480.29|477.49|480.18|477.38|480.29|477.49|480.18|477.38|0
1650411270000|2022-04-19 23:34:30|480.07|477.27|479.97|477.17|480.18|477.38|479.97|477.17|0
1650411280000|2022-04-19 23:34:40|479.76|476.96|479.76|476.96|479.76|476.96|479.76|476.96|0
1650411290000|2022-04-19 23:34:50|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1650411300000|2022-04-19 23:35:00|479.43|476.63|479.33|476.53|479.43|476.63|479.33|476.53|0
1650411320000|2022-04-19 23:35:20|479.12|476.32|478.91|476.11|479.12|476.32|478.91|476.11|0
1650411330000|2022-04-19 23:35:30|478.8|476|478.91|476.11|478.91|476.11|478.69|475.89|0
1650411340000|2022-04-19 23:35:40|478.8|476|479.12|476.32|479.12|476.32|478.8|476|0
1650411350000|2022-04-19 23:35:50|479.22|476.42|479.33|476.53|479.33|476.53|479.22|476.42|0
1650411360000|2022-04-19 23:36:00|479.54|476.74|479.54|476.74|479.54|476.74|479.54|476.74|0
1650411380000|2022-04-19 23:36:20|479.76|476.96|479.76|476.96|479.76|476.96|479.76|476.96|0
1650411390000|2022-04-19 23:36:30|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650411400000|2022-04-19 23:36:40|480.18|477.38|479.97|477.17|480.18|477.38|479.76|476.96|0
1650411410000|2022-04-19 23:36:50|480.18|477.38|480.18|477.38|480.18|477.38|480.07|477.27|0
1650411420000|2022-04-19 23:37:00|479.97|477.17|480.18|477.38|480.18|477.38|479.97|477.17|0
1650411430000|2022-04-19 23:37:10|480.39|477.59|480.5|477.7|480.61|477.81|480.39|477.59|0
1650411440000|2022-04-19 23:37:20|480.39|477.59|480.61|477.81|480.61|477.81|480.39|477.59|0
1650411460000|2022-04-19 23:37:40|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1650411470000|2022-04-19 23:37:50|480.18|477.38|479.97|477.17|480.18|477.38|479.97|477.17|0
1650411480000|2022-04-19 23:38:00|480.18|477.38|480.39|477.59|480.39|477.59|480.18|477.38|0
1650411510000|2022-04-19 23:38:30|480.61|477.81|480.82|478.02|480.82|478.02|480.61|477.81|0
1650411540000|2022-04-19 23:39:00|480.61|477.81|480.39|477.59|480.61|477.81|480.39|477.59|0
1650411550000|2022-04-19 23:39:10|480.61|477.81|480.82|478.02|480.82|478.02|480.61|477.81|0
1650411560000|2022-04-19 23:39:20|480.92|478.12|480.82|478.02|480.92|478.12|480.82|478.02|0
1650411600000|2022-04-19 23:40:00|481.03|478.23|481.03|478.23|481.03|478.23|481.03|478.23|0
1650411610000|2022-04-19 23:40:10|481.24|478.44|481.67|478.87|481.67|478.87|481.24|478.44|0
1650411620000|2022-04-19 23:40:20|481.88|479.08|481.67|478.87|482.09|479.29|481.67|478.87|0
1650411630000|2022-04-19 23:40:30|481.46|478.66|481.46|478.66|481.46|478.66|481.24|478.44|0
1650411640000|2022-04-19 23:40:40|481.67|478.87|481.67|478.87|481.67|478.87|481.67|478.87|0
1650411650000|2022-04-19 23:40:50|481.88|479.08|481.88|479.08|481.88|479.08|481.88|479.08|0
1650411660000|2022-04-19 23:41:00|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1650411670000|2022-04-19 23:41:10|481.88|479.08|481.88|479.08|481.98|479.18|481.88|479.08|0
1650411680000|2022-04-19 23:41:20|481.98|479.18|481.98|479.18|481.98|479.18|481.88|479.08|0
1650411690000|2022-04-19 23:41:30|482.09|479.29|481.98|479.18|482.09|479.29|481.98|479.18|0
1650411700000|2022-04-19 23:41:40|482.09|479.29|482.09|479.29|482.09|479.29|482.09|479.29|0
1650411710000|2022-04-19 23:41:50|482.31|479.51|482.31|479.51|482.31|479.51|482.31|479.51|0
1650411720000|2022-04-19 23:42:00|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1650411730000|2022-04-19 23:42:10|482.31|479.51|482.52|479.72|482.52|479.72|482.31|479.51|0
1650411740000|2022-04-19 23:42:20|482.31|479.51|482.31|479.51|482.31|479.51|482.31|479.51|0
1650411760000|2022-04-19 23:42:40|482.41|479.61|482.31|479.51|482.41|479.61|482.31|479.51|0
1650411780000|2022-04-19 23:43:00|482.52|479.72|482.73|479.93|482.73|479.93|482.52|479.72|0
1650411830000|2022-04-19 23:43:50|482.52|479.72|482.52|479.72|482.52|479.72|482.52|479.72|0
1650411840000|2022-04-19 23:44:00|482.3|479.5|482.52|479.72|482.52|479.72|482.3|479.5|0
1650411880000|2022-04-19 23:44:40|482.62|479.82|482.52|479.72|482.62|479.82|482.52|479.72|0
1650411890000|2022-04-19 23:44:50|482.62|479.82|482.73|479.93|482.73|479.93|482.62|479.82|0
1650411900000|2022-04-19 23:45:00|482.94|480.14|482.94|480.14|483.16|480.36|482.94|480.14|0
1650411910000|2022-04-19 23:45:10|483.16|480.36|483.37|480.57|483.37|480.57|483.16|480.36|0
1650411920000|2022-04-19 23:45:20|483.16|480.36|483.16|480.36|483.16|480.36|483.16|480.36|0
1650411970000|2022-04-19 23:46:10|482.94|480.14|482.94|480.14|482.94|480.14|482.73|479.93|0
1650411980000|2022-04-19 23:46:20|482.73|479.93|482.94|480.14|482.94|480.14|482.73|479.93|0
1650411990000|2022-04-19 23:46:30|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1650412010000|2022-04-19 23:46:50|482.94|480.14|482.73|479.93|482.94|480.14|482.73|479.93|0
1650412020000|2022-04-19 23:47:00|482.52|479.72|482.73|479.93|482.73|479.93|482.52|479.72|0
1650412040000|2022-04-19 23:47:20|482.52|479.72|482.52|479.72|482.52|479.72|482.52|479.72|0
1650412050000|2022-04-19 23:47:30|482.73|479.93|482.52|479.72|482.73|479.93|482.52|479.72|0
1650412060000|2022-04-19 23:47:40|482.4|479.6|482.3|479.5|482.4|479.6|482.3|479.5|0
1650412070000|2022-04-19 23:47:50|482.09|479.29|482.19|479.39|482.3|479.5|482.09|479.29|0
1650412080000|2022-04-19 23:48:00|482.09|479.29|482.09|479.29|482.09|479.29|482.09|479.29|0
1650412090000|2022-04-19 23:48:10|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1650412100000|2022-04-19 23:48:20|482.19|479.39|482.09|479.29|482.3|479.5|482.09|479.29|0
1650412130000|2022-04-19 23:48:50|481.77|478.97|481.88|479.08|481.88|479.08|481.77|478.97|0
1650412140000|2022-04-19 23:49:00|481.66|478.86|481.66|478.86|481.66|478.86|481.66|478.86|0
1650412150000|2022-04-19 23:49:10|481.55|478.75|481.45|478.65|481.55|478.75|481.45|478.65|0
1650412170000|2022-04-19 23:49:30|481.66|478.86|481.66|478.86|481.66|478.86|481.66|478.86|0
1650412180000|2022-04-19 23:49:40|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1650412190000|2022-04-19 23:49:50|481.66|478.86|481.66|478.86|481.66|478.86|481.66|478.86|0
1650412200000|2022-04-19 23:50:00|481.45|478.65|481.55|478.75|481.55|478.75|481.45|478.65|0
1650412210000|2022-04-19 23:50:10|481.45|478.65|481.66|478.86|481.66|478.86|481.45|478.65|0
1650412220000|2022-04-19 23:50:20|481.55|478.75|481.66|478.86|481.66|478.86|481.55|478.75|0
1650412230000|2022-04-19 23:50:30|481.55|478.75|481.87|479.07|481.87|479.07|481.55|478.75|0
1650412240000|2022-04-19 23:50:40|481.76|478.96|481.87|479.07|481.87|479.07|481.66|478.86|0
1650412260000|2022-04-19 23:51:00|481.98|479.18|482.09|479.29|482.09|479.29|481.98|479.18|0
1650412270000|2022-04-19 23:51:10|482.3|479.5|482.51|479.71|482.51|479.71|482.19|479.39|0
1650412290000|2022-04-19 23:51:30|482.73|479.93|482.51|479.71|482.73|479.93|482.51|479.71|0
1650412310000|2022-04-19 23:51:50|482.09|479.29|482.51|479.71|482.51|479.71|482.09|479.29|0
1650412320000|2022-04-19 23:52:00|482.62|479.82|482.73|479.93|482.73|479.93|482.62|479.82|0
1650412330000|2022-04-19 23:52:10|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1650412340000|2022-04-19 23:52:20|482.73|479.93|482.94|480.14|482.94|480.14|482.73|479.93|0
1650412350000|2022-04-19 23:52:30|483.15|480.35|483.15|480.35|483.15|480.35|482.94|480.14|0
1650412370000|2022-04-19 23:52:50|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1650412380000|2022-04-19 23:53:00|482.94|480.14|482.73|479.93|482.94|480.14|482.73|479.93|0
1650412390000|2022-04-19 23:53:10|482.51|479.71|482.51|479.71|482.51|479.71|482.51|479.71|0
1650412400000|2022-04-19 23:53:20|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1650412420000|2022-04-19 23:53:40|482.51|479.71|482.51|479.71|482.51|479.71|482.51|479.71|0
1650412430000|2022-04-19 23:53:50|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1650412440000|2022-04-19 23:54:00|482.51|479.71|482.51|479.71|482.51|479.71|482.51|479.71|0
1650412450000|2022-04-19 23:54:10|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1650412460000|2022-04-19 23:54:20|482.51|479.71|482.51|479.71|482.51|479.71|482.51|479.71|0
1650412470000|2022-04-19 23:54:30|482.3|479.5|482.09|479.29|482.3|479.5|482.09|479.29|0
1650412480000|2022-04-19 23:54:40|482.19|479.39|482.3|479.5|482.3|479.5|482.19|479.39|0
1650412490000|2022-04-19 23:54:50|482.51|479.71|482.51|479.71|482.51|479.71|482.51|479.71|0
1650412500000|2022-04-19 23:55:00|482.61|479.81|482.3|479.5|482.61|479.81|482.3|479.5|0
1650412510000|2022-04-19 23:55:10|482.51|479.71|482.51|479.71|482.51|479.71|482.51|479.71|0
1650412520000|2022-04-19 23:55:20|482.72|479.92|482.94|480.14|482.94|480.14|482.72|479.92|0
1650412540000|2022-04-19 23:55:40|483.15|480.35|483.15|480.35|483.15|480.35|482.94|480.14|0
1650412550000|2022-04-19 23:55:50|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1650412560000|2022-04-19 23:56:00|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1650412590000|2022-04-19 23:56:30|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1650412600000|2022-04-19 23:56:40|482.72|479.92|482.72|479.92|482.83|480.03|482.72|479.92|0
1650412610000|2022-04-19 23:56:50|482.51|479.71|482.72|479.92|482.72|479.92|482.51|479.71|0
1650412620000|2022-04-19 23:57:00|482.61|479.81|482.51|479.71|482.61|479.81|482.51|479.71|0
1650412630000|2022-04-19 23:57:10|482.4|479.6|482.61|479.81|482.61|479.81|482.4|479.6|0
1650412640000|2022-04-19 23:57:20|482.51|479.71|482.51|479.71|482.61|479.81|482.3|479.5|0
1650412650000|2022-04-19 23:57:30|482.4|479.6|482.3|479.5|482.51|479.71|482.3|479.5|0
1650412670000|2022-04-19 23:57:50|482.4|479.6|482.51|479.71|482.51|479.71|482.4|479.6|0
1650412690000|2022-04-19 23:58:10|482.3|479.5|482.19|479.39|482.3|479.5|482.19|479.39|0
1650412700000|2022-04-19 23:58:20|482.3|479.5|482.08|479.28|482.3|479.5|482.08|479.28|0
1650412720000|2022-04-19 23:58:40|482.3|479.5|482.08|479.28|482.4|479.6|482.08|479.28|0
1650412730000|2022-04-19 23:58:50|481.87|479.07|482.08|479.28|482.08|479.28|481.87|479.07|0
1650412740000|2022-04-19 23:59:00|482.18|479.38|482.08|479.28|482.3|479.5|482.08|479.28|0
1650412750000|2022-04-19 23:59:10|481.87|479.07|481.87|479.07|481.87|479.07|481.87|479.07|0
1650412760000|2022-04-19 23:59:20|481.76|478.96|481.66|478.86|481.76|478.96|481.66|478.86|0
1650412780000|2022-04-19 23:59:40|482.08|479.28|482.29|479.49|482.29|479.49|482.08|479.28|0
1650412790000|2022-04-19 23:59:50|482.51|479.71|482.51|479.71|482.51|479.71|482.29|479.49|0
1650412800000|2022-04-20 00:00:00|482.29|479.49|482.72|479.92|482.72|479.92|482.08|479.28|0
1650412810000|2022-04-20 00:00:10|482.61|479.81|482.93|480.13|483.15|480.35|482.61|479.81|0
1650412820000|2022-04-20 00:00:20|482.72|479.92|482.93|480.13|482.93|480.13|482.72|479.92|0
1650412830000|2022-04-20 00:00:30|482.82|480.02|482.29|479.49|482.82|480.02|482.29|479.49|0
1650412840000|2022-04-20 00:00:40|482.61|479.81|483.15|480.35|483.15|480.35|482.61|479.81|0
1650412850000|2022-04-20 00:00:50|482.93|480.13|482.08|479.28|482.93|480.13|482.08|479.28|0
1650412860000|2022-04-20 00:01:00|481.97|479.17|481.44|478.64|481.97|479.17|481.44|478.64|0
1650412870000|2022-04-20 00:01:10|481.66|478.86|482.08|479.28|482.08|479.28|481.66|478.86|0
1650412880000|2022-04-20 00:01:20|482.29|479.49|482.51|479.71|482.51|479.71|482.29|479.49|0
1650412890000|2022-04-20 00:01:30|482.29|479.49|482.4|479.6|482.4|479.6|482.29|479.49|0
1650412900000|2022-04-20 00:01:40|482.51|479.71|482.08|479.28|482.51|479.71|482.08|479.28|0
1650412910000|2022-04-20 00:01:50|482.18|479.38|482.08|479.28|482.18|479.38|481.87|479.07|0
1650412920000|2022-04-20 00:02:00|481.87|479.07|481.97|479.17|482.08|479.28|481.87|479.07|0
1650412930000|2022-04-20 00:02:10|481.65|478.85|481.65|478.85|481.65|478.85|481.44|478.64|0
1650412940000|2022-04-20 00:02:20|481.76|478.96|481.65|478.85|481.87|479.07|481.65|478.85|0
1650412950000|2022-04-20 00:02:30|481.44|478.64|481.02|478.22|481.44|478.64|481.02|478.22|0
1650412960000|2022-04-20 00:02:40|480.8|478|480.38|477.58|480.9|478.1|480.38|477.58|0
1650412970000|2022-04-20 00:02:50|480.59|477.79|479.95|477.15|480.59|477.79|479.95|477.15|0
1650412980000|2022-04-20 00:03:00|480.38|477.58|480.9|478.1|480.9|478.1|480.38|477.58|0
1650412990000|2022-04-20 00:03:10|481.02|478.22|480.59|477.79|481.02|478.22|480.59|477.79|0
1650413010000|2022-04-20 00:03:30|480.38|477.58|480.38|477.58|480.38|477.58|480.27|477.47|0
1650413020000|2022-04-20 00:03:40|480.48|477.68|480.38|477.58|480.48|477.68|480.38|477.58|0
1650413030000|2022-04-20 00:03:50|480.16|477.36|480.27|477.47|480.27|477.47|480.16|477.36|0
1650413040000|2022-04-20 00:04:00|480.16|477.36|479.95|477.15|480.16|477.36|479.84|477.04|0
1650413050000|2022-04-20 00:04:10|479.74|476.94|479.74|476.94|479.74|476.94|479.53|476.73|0
1650413060000|2022-04-20 00:04:20|479.53|476.73|479.31|476.51|479.53|476.73|479.31|476.51|0
1650413080000|2022-04-20 00:04:40|479.53|476.73|479.53|476.73|479.74|476.94|479.53|476.73|0
1650413090000|2022-04-20 00:04:50|480.16|477.36|480.16|477.36|480.27|477.47|480.16|477.36|0
1650413100000|2022-04-20 00:05:00|479.95|477.15|479.53|476.73|479.95|477.15|479.53|476.73|0
1650413110000|2022-04-20 00:05:10|479.41|476.61|479.53|476.73|479.74|476.94|479.31|476.51|0
1650413120000|2022-04-20 00:05:20|479.63|476.83|479.52|476.72|479.74|476.94|479.52|476.72|0
1650413130000|2022-04-20 00:05:30|479.31|476.51|479.31|476.51|479.52|476.72|479.31|476.51|0
1650413140000|2022-04-20 00:05:40|479.41|476.61|479.1|476.3|479.52|476.72|479.1|476.3|0
1650413150000|2022-04-20 00:05:50|478.89|476.09|478.89|476.09|479.1|476.3|478.89|476.09|0
1650413160000|2022-04-20 00:06:00|479.1|476.3|479.1|476.3|479.1|476.3|479.1|476.3|0
1650413180000|2022-04-20 00:06:20|479.31|476.51|479.1|476.3|479.31|476.51|479.1|476.3|0
1650413190000|2022-04-20 00:06:30|479.31|476.51|479.1|476.3|479.31|476.51|479.1|476.3|0
1650413200000|2022-04-20 00:06:40|479.31|476.51|479.1|476.3|479.31|476.51|479.1|476.3|0
1650413210000|2022-04-20 00:06:50|479.31|476.51|479.31|476.51|479.31|476.51|479.1|476.3|0
1650413220000|2022-04-20 00:07:00|479.1|476.3|479.1|476.3|479.1|476.3|479.1|476.3|0
1650413230000|2022-04-20 00:07:10|478.99|476.19|478.89|476.09|479.1|476.3|478.89|476.09|0
1650413240000|2022-04-20 00:07:20|479.1|476.3|478.89|476.09|479.1|476.3|478.89|476.09|0
1650413260000|2022-04-20 00:07:40|479.1|476.3|479.1|476.3|479.1|476.3|478.89|476.09|0
1650413270000|2022-04-20 00:07:50|479.52|476.72|479.84|477.04|479.95|477.15|479.52|476.72|0
1650413280000|2022-04-20 00:08:00|479.74|476.94|480.59|477.79|480.59|477.79|479.74|476.94|0
1650413290000|2022-04-20 00:08:10|480.37|477.57|479.95|477.15|480.37|477.57|479.95|477.15|0
1650413300000|2022-04-20 00:08:20|479.74|476.94|479.74|476.94|479.74|476.94|479.52|476.72|0
1650413310000|2022-04-20 00:08:30|479.84|477.04|479.74|476.94|479.84|477.04|479.74|476.94|0
1650413320000|2022-04-20 00:08:40|479.84|477.04|479.95|477.15|479.95|477.15|479.84|477.04|0
1650413340000|2022-04-20 00:09:00|479.74|476.94|479.74|476.94|479.74|476.94|479.74|476.94|0
1650413350000|2022-04-20 00:09:10|479.95|477.15|479.74|476.94|479.95|477.15|479.74|476.94|0
1650413360000|2022-04-20 00:09:20|479.84|477.04|479.73|476.93|479.84|477.04|479.73|476.93|0
1650413380000|2022-04-20 00:09:40|479.62|476.82|479.52|476.72|479.62|476.82|479.52|476.72|0
1650413390000|2022-04-20 00:09:50|479.73|476.93|479.52|476.72|479.73|476.93|479.52|476.72|0
1650413400000|2022-04-20 00:10:00|479.62|476.82|479.52|476.72|479.62|476.82|479.52|476.72|0
1650413410000|2022-04-20 00:10:10|479.73|476.93|479.73|476.93|479.84|477.04|479.73|476.93|0
1650413420000|2022-04-20 00:10:20|479.95|477.15|479.73|476.93|479.95|477.15|479.73|476.93|0
1650413440000|2022-04-20 00:10:40|479.52|476.72|479.95|477.15|479.95|477.15|479.52|476.72|0
1650413450000|2022-04-20 00:10:50|480.16|477.36|480.16|477.36|480.16|477.36|480.05|477.25|0
1650413460000|2022-04-20 00:11:00|480.26|477.46|480.37|477.57|480.37|477.57|480.26|477.46|0
1650413470000|2022-04-20 00:11:10|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1650413480000|2022-04-20 00:11:20|480.69|477.89|480.37|477.57|480.69|477.89|480.37|477.57|0
1650413490000|2022-04-20 00:11:30|480.16|477.36|479.95|477.15|480.16|477.36|479.95|477.15|0
1650413500000|2022-04-20 00:11:40|479.52|476.72|479.73|476.93|479.73|476.93|479.52|476.72|0
1650413520000|2022-04-20 00:12:00|479.95|477.15|479.84|477.04|479.95|477.15|479.84|477.04|0
1650413530000|2022-04-20 00:12:10|479.73|476.93|479.73|476.93|479.84|477.04|479.73|476.93|0
1650413540000|2022-04-20 00:12:20|479.52|476.72|479.52|476.72|479.52|476.72|479.31|476.51|0
1650413550000|2022-04-20 00:12:30|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1650413560000|2022-04-20 00:12:40|479.52|476.72|479.73|476.93|479.73|476.93|479.52|476.72|0
1650413570000|2022-04-20 00:12:50|479.62|476.82|479.73|476.93|479.73|476.93|479.62|476.82|0
1650413580000|2022-04-20 00:13:00|479.95|477.15|479.95|477.15|479.95|477.15|479.95|477.15|0
1650413590000|2022-04-20 00:13:10|479.83|477.03|479.95|477.15|479.95|477.15|479.83|477.03|0
1650413610000|2022-04-20 00:13:30|479.94|477.14|479.73|476.93|479.94|477.14|479.52|476.72|0
1650413620000|2022-04-20 00:13:40|479.62|476.82|479.52|476.72|479.62|476.82|479.52|476.72|0
1650413630000|2022-04-20 00:13:50|479.73|476.93|479.94|477.14|479.94|477.14|479.73|476.93|0
1650413640000|2022-04-20 00:14:00|479.73|476.93|479.73|476.93|479.73|476.93|479.52|476.72|0
1650413650000|2022-04-20 00:14:10|479.94|477.14|480.05|477.25|480.16|477.36|479.94|477.14|0
1650413660000|2022-04-20 00:14:20|480.16|477.36|480.37|477.57|480.37|477.57|480.16|477.36|0
1650413670000|2022-04-20 00:14:30|480.8|478|481.01|478.21|481.01|478.21|480.8|478|0
1650413680000|2022-04-20 00:14:40|480.8|478|480.79|477.99|480.8|478|480.79|477.99|0
1650413690000|2022-04-20 00:14:50|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1650413700000|2022-04-20 00:15:00|480.37|477.57|479.94|477.14|480.58|477.78|479.94|477.14|0
1650413710000|2022-04-20 00:15:10|480.16|477.36|481.01|478.21|481.01|478.21|480.16|477.36|0
1650413720000|2022-04-20 00:15:20|481.22|478.42|480.79|477.99|481.22|478.42|480.79|477.99|0
1650413730000|2022-04-20 00:15:30|480.9|478.1|481.22|478.42|481.22|478.42|480.9|478.1|0
1650413740000|2022-04-20 00:15:40|481.01|478.21|480.9|478.1|481.01|478.21|480.9|478.1|0
1650413750000|2022-04-20 00:15:50|480.79|477.99|481.01|478.21|481.01|478.21|480.79|477.99|0
1650413760000|2022-04-20 00:16:00|481.43|478.63|481.86|479.06|481.86|479.06|481.43|478.63|0
1650413770000|2022-04-20 00:16:10|482.07|479.27|481.86|479.06|482.07|479.27|481.86|479.06|0
1650413780000|2022-04-20 00:16:20|481.75|478.95|481.65|478.85|481.75|478.95|481.43|478.63|0
1650413790000|2022-04-20 00:16:30|481.11|478.31|480.58|477.78|481.11|478.31|480.58|477.78|0
1650413800000|2022-04-20 00:16:40|480.79|477.99|480.79|477.99|480.79|477.99|480.58|477.78|0
1650413810000|2022-04-20 00:16:50|480.9|478.1|481.11|478.31|481.11|478.31|480.9|478.1|0
1650413820000|2022-04-20 00:17:00|481.22|478.42|480.79|477.99|481.22|478.42|480.79|477.99|0
1650413830000|2022-04-20 00:17:10|481.01|478.21|481.22|478.42|481.22|478.42|481.01|478.21|0
1650413840000|2022-04-20 00:17:20|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1650413850000|2022-04-20 00:17:30|481.22|478.42|480.79|477.99|481.22|478.42|480.58|477.78|0
1650413860000|2022-04-20 00:17:40|480.58|477.78|480.79|477.99|480.79|477.99|480.37|477.57|0
1650413870000|2022-04-20 00:17:50|480.58|477.78|480.58|477.78|480.79|477.99|480.58|477.78|0
1650413880000|2022-04-20 00:18:00|480.68|477.88|480.37|477.57|480.68|477.88|480.37|477.57|0
1650413890000|2022-04-20 00:18:10|480.58|477.78|480.58|477.78|480.79|477.99|480.58|477.78|0
1650413900000|2022-04-20 00:18:20|480.47|477.67|480.26|477.46|480.47|477.67|480.26|477.46|0
1650413910000|2022-04-20 00:18:30|480.37|477.57|479.73|476.93|480.37|477.57|479.73|476.93|0
1650413930000|2022-04-20 00:18:50|479.62|476.82|479.62|476.82|479.62|476.82|479.62|476.82|0
1650413940000|2022-04-20 00:19:00|479.73|476.93|479.52|476.72|479.73|476.93|479.52|476.72|0
1650413950000|2022-04-20 00:19:10|479.73|476.93|479.94|477.14|479.94|477.14|479.73|476.93|0
1650413960000|2022-04-20 00:19:20|480.15|477.35|479.94|477.14|480.15|477.35|479.94|477.14|0
1650413970000|2022-04-20 00:19:30|479.83|477.03|479.73|476.93|479.94|477.14|479.73|476.93|0
1650413980000|2022-04-20 00:19:40|479.94|477.14|479.73|476.93|479.94|477.14|479.73|476.93|0
1650413990000|2022-04-20 00:19:50|479.94|477.14|479.52|476.72|479.94|477.14|479.52|476.72|0
1650414000000|2022-04-20 00:20:00|479.73|476.93|479.52|476.72|479.73|476.93|479.3|476.5|0
1650414010000|2022-04-20 00:20:10|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1650414020000|2022-04-20 00:20:20|479.52|476.72|479.52|476.72|479.52|476.72|479.52|476.72|0
1650414040000|2022-04-20 00:20:40|479.73|476.93|479.52|476.72|479.94|477.14|479.52|476.72|0
1650414050000|2022-04-20 00:20:50|479.51|476.71|479.73|476.93|479.73|476.93|479.3|476.5|0
1650414070000|2022-04-20 00:21:10|479.51|476.71|479.51|476.71|479.51|476.71|479.4|476.6|0
1650414080000|2022-04-20 00:21:20|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1650414090000|2022-04-20 00:21:30|479.51|476.71|479.51|476.71|479.51|476.71|479.51|476.71|0
1650414100000|2022-04-20 00:21:40|479.3|476.5|479.4|476.6|479.4|476.6|479.3|476.5|0
1650414110000|2022-04-20 00:21:50|479.51|476.71|479.51|476.71|479.51|476.71|479.4|476.6|0
1650414120000|2022-04-20 00:22:00|479.73|476.93|479.83|477.03|479.83|477.03|479.73|476.93|0
1650414130000|2022-04-20 00:22:10|479.94|477.14|480.04|477.24|480.04|477.24|479.94|477.14|0
1650414140000|2022-04-20 00:22:20|479.94|477.14|479.73|476.93|479.94|477.14|479.73|476.93|0
1650414150000|2022-04-20 00:22:30|479.94|477.14|479.94|477.14|479.94|477.14|479.73|476.93|0
1650414170000|2022-04-20 00:22:50|480.15|477.35|480.36|477.56|480.36|477.56|480.04|477.24|0
1650414180000|2022-04-20 00:23:00|480.15|477.35|480.15|477.35|480.15|477.35|480.15|477.35|0
1650414190000|2022-04-20 00:23:10|479.51|476.71|479.4|476.6|479.51|476.71|479.4|476.6|0
1650414200000|2022-04-20 00:23:20|479.3|476.5|479.4|476.6|479.51|476.71|479.3|476.5|0
1650414210000|2022-04-20 00:23:30|479.51|476.71|479.73|476.93|479.73|476.93|479.51|476.71|0
1650414220000|2022-04-20 00:23:40|479.94|477.14|480.36|477.56|480.36|477.56|479.94|477.14|0
1650414230000|2022-04-20 00:23:50|480.58|477.78|479.73|476.93|480.58|477.78|479.73|476.93|0
1650414240000|2022-04-20 00:24:00|479.94|477.14|480.15|477.35|480.15|477.35|479.94|477.14|0
1650414250000|2022-04-20 00:24:10|480.47|477.67|480.47|477.67|480.47|477.67|480.36|477.56|0
1650414260000|2022-04-20 00:24:20|480.36|477.56|480.47|477.67|480.58|477.78|480.36|477.56|0
1650414270000|2022-04-20 00:24:30|480.36|477.56|480.47|477.67|480.58|477.78|480.36|477.56|0
1650414280000|2022-04-20 00:24:40|480.36|477.56|480.36|477.56|480.36|477.56|480.36|477.56|0
1650414290000|2022-04-20 00:24:50|480.79|477.99|481|478.2|481|478.2|480.79|477.99|0
1650414300000|2022-04-20 00:25:00|480.79|477.99|480.68|477.88|480.79|477.99|480.68|477.88|0
1650414310000|2022-04-20 00:25:10|480.79|477.99|481.21|478.41|481.21|478.41|480.79|477.99|0
1650414320000|2022-04-20 00:25:20|481|478.2|481|478.2|481|478.2|480.79|477.99|0
1650414330000|2022-04-20 00:25:30|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1650414340000|2022-04-20 00:25:40|481.1|478.3|481.21|478.41|481.21|478.41|481.1|478.3|0
1650414350000|2022-04-20 00:25:50|481.43|478.63|481.64|478.84|481.64|478.84|481.43|478.63|0
1650414360000|2022-04-20 00:26:00|481.85|479.05|481.74|478.94|481.85|479.05|481.74|478.94|0
1650414370000|2022-04-20 00:26:10|481.85|479.05|481.43|478.63|481.85|479.05|481.43|478.63|0
1650414380000|2022-04-20 00:26:20|481.64|478.84|481.85|479.05|481.85|479.05|481.64|478.84|0
1650414400000|2022-04-20 00:26:40|481.64|478.84|481.85|479.05|481.85|479.05|481.64|478.84|0
1650414410000|2022-04-20 00:26:50|481.74|478.94|481.74|478.94|481.85|479.05|481.74|478.94|0
1650414420000|2022-04-20 00:27:00|481.85|479.05|481.43|478.63|481.85|479.05|481.43|478.63|0
1650414430000|2022-04-20 00:27:10|481.64|478.84|482.06|479.26|482.06|479.26|481.64|478.84|0
1650414440000|2022-04-20 00:27:20|482.28|479.48|482.28|479.48|482.28|479.48|482.28|479.48|0
1650414450000|2022-04-20 00:27:30|482.06|479.26|481.85|479.05|482.06|479.26|481.85|479.05|0
1650414460000|2022-04-20 00:27:40|481.64|478.84|481.43|478.63|481.64|478.84|481.43|478.63|0
1650414470000|2022-04-20 00:27:50|481.53|478.73|481.21|478.41|481.53|478.73|481.21|478.41|0
1650414480000|2022-04-20 00:28:00|481.42|478.62|481.42|478.62|481.42|478.62|481.42|478.62|0
1650414490000|2022-04-20 00:28:10|481.64|478.84|481.85|479.05|481.85|479.05|481.53|478.73|0
1650414500000|2022-04-20 00:28:20|481.53|478.73|481.42|478.62|481.53|478.73|481.42|478.62|0
1650414510000|2022-04-20 00:28:30|481.64|478.84|481.64|478.84|481.64|478.84|481.64|478.84|0
1650414530000|2022-04-20 00:28:50|481.42|478.62|481.21|478.41|481.42|478.62|481.21|478.41|0
1650414540000|2022-04-20 00:29:00|481.31|478.51|481.42|478.62|481.42|478.62|481.31|478.51|0
1650414550000|2022-04-20 00:29:10|481.31|478.51|481.42|478.62|481.42|478.62|481.31|478.51|0
1650414560000|2022-04-20 00:29:20|481.21|478.41|481.21|478.41|481.31|478.51|481.21|478.41|0
1650414570000|2022-04-20 00:29:30|481.42|478.62|481.64|478.84|481.64|478.84|481.42|478.62|0
1650414580000|2022-04-20 00:29:40|481.42|478.62|481.53|478.73|481.64|478.84|481.42|478.62|0
1650414590000|2022-04-20 00:29:50|481.64|478.84|481.31|478.51|481.64|478.84|481.31|478.51|0
1650414600000|2022-04-20 00:30:00|481.42|478.62|481.85|479.05|481.85|479.05|481.42|478.62|0
1650414610000|2022-04-20 00:30:10|482.06|479.26|482.06|479.26|482.06|479.26|481.85|479.05|0
1650414620000|2022-04-20 00:30:20|481.95|479.15|482.28|479.48|482.28|479.48|481.95|479.15|0
1650414630000|2022-04-20 00:30:30|482.27|479.47|481.85|479.05|482.38|479.58|481.85|479.05|0
1650414640000|2022-04-20 00:30:40|481.64|478.84|481.74|478.94|481.74|478.94|481.64|478.84|0
1650414650000|2022-04-20 00:30:50|481.85|479.05|481.85|479.05|481.85|479.05|481.74|478.94|0
1650414660000|2022-04-20 00:31:00|481.95|479.15|481.21|478.41|481.95|479.15|481.21|478.41|0
1650414680000|2022-04-20 00:31:20|481|478.2|481.21|478.41|481.21|478.41|481|478.2|0
1650414690000|2022-04-20 00:31:30|481.42|478.62|481.21|478.41|481.42|478.62|481.21|478.41|0
1650414700000|2022-04-20 00:31:40|481.31|478.51|481.31|478.51|481.31|478.51|481.31|478.51|0
1650414710000|2022-04-20 00:31:50|481.21|478.41|481.42|478.62|481.42|478.62|481.21|478.41|0
1650414720000|2022-04-20 00:32:00|481.85|479.05|482.27|479.47|482.27|479.47|481.85|479.05|0
1650414730000|2022-04-20 00:32:10|482.49|479.69|482.49|479.69|482.49|479.69|482.49|479.69|0
1650414740000|2022-04-20 00:32:20|482.27|479.47|482.27|479.47|482.49|479.69|482.27|479.47|0
1650414750000|2022-04-20 00:32:30|482.16|479.36|482.27|479.47|482.27|479.47|482.16|479.36|0
1650414760000|2022-04-20 00:32:40|482.16|479.36|482.27|479.47|482.27|479.47|482.16|479.36|0
1650414770000|2022-04-20 00:32:50|482.06|479.26|482.27|479.47|482.27|479.47|482.06|479.26|0
1650414780000|2022-04-20 00:33:00|482.06|479.26|482.06|479.26|482.06|479.26|482.06|479.26|0
1650414790000|2022-04-20 00:33:10|481.85|479.05|481.95|479.15|482.06|479.26|481.85|479.05|0
1650414800000|2022-04-20 00:33:20|482.06|479.26|481.85|479.05|482.06|479.26|481.85|479.05|0
1650414810000|2022-04-20 00:33:30|481.63|478.83|481.63|478.83|481.63|478.83|481.21|478.41|0
1650414820000|2022-04-20 00:33:40|481.85|479.05|481.74|478.94|481.85|479.05|481.63|478.83|0
1650414830000|2022-04-20 00:33:50|481.42|478.62|481.31|478.51|481.42|478.62|481.21|478.41|0
1650414840000|2022-04-20 00:34:00|481.42|478.62|481.63|478.83|481.63|478.83|481.31|478.51|0
1650414860000|2022-04-20 00:34:20|481.85|479.05|481.85|479.05|481.85|479.05|481.85|479.05|0
1650414870000|2022-04-20 00:34:30|481.95|479.15|481.95|479.15|482.06|479.26|481.95|479.15|0
1650414880000|2022-04-20 00:34:40|481.85|479.05|481.85|479.05|481.85|479.05|481.85|479.05|0
1650414890000|2022-04-20 00:34:50|481.63|478.83|481.31|478.51|481.63|478.83|481.31|478.51|0
1650414900000|2022-04-20 00:35:00|481.42|478.62|481.85|479.05|481.85|479.05|481.42|478.62|0
1650414910000|2022-04-20 00:35:10|481.74|478.94|481.74|478.94|481.74|478.94|481.74|478.94|0
1650414920000|2022-04-20 00:35:20|481.63|478.83|481.63|478.83|481.63|478.83|481.63|478.83|0
1650414930000|2022-04-20 00:35:30|481.85|479.05|481.85|479.05|482.06|479.26|481.85|479.05|0
1650414950000|2022-04-20 00:35:50|481.73|478.93|481.85|479.05|481.85|479.05|481.73|478.93|0
1650414960000|2022-04-20 00:36:00|481.73|478.93|481.52|478.72|481.73|478.93|481.52|478.72|0
1650414970000|2022-04-20 00:36:10|481.42|478.62|481.42|478.62|481.42|478.62|481.42|478.62|0
1650414980000|2022-04-20 00:36:20|481.31|478.51|481.31|478.51|481.31|478.51|481.31|478.51|0
1650414990000|2022-04-20 00:36:30|481.85|479.05|481.85|479.05|481.85|479.05|481.73|478.93|0
1650415000000|2022-04-20 00:36:40|481.95|479.15|481.95|479.15|481.95|479.15|481.95|479.15|0
1650415010000|2022-04-20 00:36:50|482.06|479.26|481.84|479.04|482.06|479.26|481.84|479.04|0
1650415030000|2022-04-20 00:37:10|482.06|479.26|482.06|479.26|482.06|479.26|482.06|479.26|0
1650415040000|2022-04-20 00:37:20|481.95|479.15|481.84|479.04|481.95|479.15|481.84|479.04|0
1650415050000|2022-04-20 00:37:30|481.73|478.93|481.52|478.72|481.73|478.93|481.52|478.72|0
1650415060000|2022-04-20 00:37:40|481.63|478.83|481.63|478.83|481.63|478.83|481.52|478.72|0
1650415070000|2022-04-20 00:37:50|481.52|478.72|481.63|478.83|481.73|478.93|481.52|478.72|0
1650415080000|2022-04-20 00:38:00|481.73|478.93|481.63|478.83|481.73|478.93|481.63|478.83|0
1650415100000|2022-04-20 00:38:20|481.84|479.04|481.84|479.04|481.84|479.04|481.84|479.04|0
1650415110000|2022-04-20 00:38:30|481.95|479.15|481.95|479.15|481.95|479.15|481.95|479.15|0
1650415120000|2022-04-20 00:38:40|481.84|479.04|481.73|478.93|481.84|479.04|481.73|478.93|0
1650415130000|2022-04-20 00:38:50|481.84|479.04|481.84|479.04|481.84|479.04|481.84|479.04|0
1650415150000|2022-04-20 00:39:10|482.06|479.26|482.06|479.26|482.06|479.26|482.06|479.26|0
1650415180000|2022-04-20 00:39:40|482.27|479.47|482.7|479.9|482.7|479.9|482.27|479.47|0
1650415190000|2022-04-20 00:39:50|482.48|479.68|483.01|480.21|483.01|480.21|482.48|479.68|0
1650415200000|2022-04-20 00:40:00|483.12|480.32|482.69|479.89|483.12|480.32|482.69|479.89|0
1650415210000|2022-04-20 00:40:10|482.58|479.78|482.69|479.89|482.69|479.89|482.58|479.78|0
1650415220000|2022-04-20 00:40:20|482.48|479.68|482.27|479.47|482.48|479.68|482.27|479.47|0
1650415230000|2022-04-20 00:40:30|482.37|479.57|482.37|479.57|482.37|479.57|482.37|479.57|0
1650415240000|2022-04-20 00:40:40|482.48|479.68|482.37|479.57|482.48|479.68|482.37|479.57|0
1650415250000|2022-04-20 00:40:50|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1650415260000|2022-04-20 00:41:00|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1650415280000|2022-04-20 00:41:20|482.69|479.89|482.48|479.68|482.69|479.89|482.48|479.68|0
1650415290000|2022-04-20 00:41:30|482.58|479.78|482.69|479.89|482.69|479.89|482.58|479.78|0
1650415310000|2022-04-20 00:41:50|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1650415320000|2022-04-20 00:42:00|482.69|479.89|482.48|479.68|482.69|479.89|482.48|479.68|0
1650415330000|2022-04-20 00:42:10|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1650415340000|2022-04-20 00:42:20|482.37|479.57|482.37|479.57|482.48|479.68|482.37|479.57|0
1650415350000|2022-04-20 00:42:30|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1650415370000|2022-04-20 00:42:50|482.27|479.47|482.48|479.68|482.48|479.68|482.27|479.47|0
1650415380000|2022-04-20 00:43:00|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1650415390000|2022-04-20 00:43:10|482.48|479.68|482.69|479.89|482.69|479.89|482.48|479.68|0
1650415410000|2022-04-20 00:43:30|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1650415420000|2022-04-20 00:43:40|482.37|479.57|482.48|479.68|482.48|479.68|482.37|479.57|0
1650415450000|2022-04-20 00:44:10|482.69|479.89|482.69|479.89|482.69|479.89|482.69|479.89|0
1650415480000|2022-04-20 00:44:40|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1650415490000|2022-04-20 00:44:50|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1650415500000|2022-04-20 00:45:00|482.37|479.57|482.37|479.57|482.48|479.68|482.37|479.57|0
1650415510000|2022-04-20 00:45:10|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1650415520000|2022-04-20 00:45:20|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1650415530000|2022-04-20 00:45:30|482.27|479.47|482.27|479.47|482.48|479.68|482.27|479.47|0
1650415540000|2022-04-20 00:45:40|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1650415550000|2022-04-20 00:45:50|482.69|479.89|482.48|479.68|482.69|479.89|482.48|479.68|0
1650415560000|2022-04-20 00:46:00|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1650415570000|2022-04-20 00:46:10|482.48|479.68|482.48|479.68|482.48|479.68|482.37|479.57|0
1650415620000|2022-04-20 00:47:00|482.37|479.57|482.48|479.68|482.48|479.68|482.37|479.57|0
1650415640000|2022-04-20 00:47:20|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1650415660000|2022-04-20 00:47:40|482.05|479.25|482.05|479.25|482.05|479.25|481.84|479.04|0
1650415690000|2022-04-20 00:48:10|481.84|479.04|481.84|479.04|481.84|479.04|481.84|479.04|0
1650415710000|2022-04-20 00:48:30|481.62|478.82|481.62|478.82|481.62|478.82|481.62|478.82|0
1650415720000|2022-04-20 00:48:40|481.84|479.04|481.62|478.82|481.84|479.04|481.62|478.82|0
1650415730000|2022-04-20 00:48:50|481.51|478.71|481.62|478.82|481.62|478.82|481.51|478.71|0
1650415740000|2022-04-20 00:49:00|481.41|478.61|481.62|478.82|481.62|478.82|481.41|478.61|0
1650415750000|2022-04-20 00:49:10|481.41|478.61|481.62|478.82|481.62|478.82|481.41|478.61|0
1650415760000|2022-04-20 00:49:20|481.41|478.61|481.62|478.82|481.62|478.82|481.41|478.61|0
1650415790000|2022-04-20 00:49:50|481.41|478.61|481.62|478.82|481.62|478.82|481.41|478.61|0
1650415800000|2022-04-20 00:50:00|481.51|478.71|481.62|478.82|481.62|478.82|481.51|478.71|0
1650415810000|2022-04-20 00:50:10|481.41|478.61|481.84|479.04|481.84|479.04|481.41|478.61|0
1650415850000|2022-04-20 00:50:50|481.62|478.82|481.62|478.82|481.62|478.82|481.62|478.82|0
1650415860000|2022-04-20 00:51:00|481.84|479.04|481.62|478.82|481.84|479.04|481.62|478.82|0
1650415870000|2022-04-20 00:51:10|481.41|478.61|481.41|478.61|481.41|478.61|481.41|478.61|0
1650415880000|2022-04-20 00:51:20|481.2|478.4|481.2|478.4|481.2|478.4|481.2|478.4|0
1650415910000|2022-04-20 00:51:50|480.98|478.18|481.2|478.4|481.2|478.4|480.98|478.18|0
1650415940000|2022-04-20 00:52:20|481.41|478.61|481.41|478.61|481.62|478.82|481.41|478.61|0
1650415950000|2022-04-20 00:52:30|481.62|478.82|481.62|478.82|481.62|478.82|481.62|478.82|0
1650415960000|2022-04-20 00:52:40|481.83|479.03|481.83|479.03|481.83|479.03|481.83|479.03|0
1650415970000|2022-04-20 00:52:50|481.62|478.82|481.83|479.03|481.83|479.03|481.62|478.82|0
1650415980000|2022-04-20 00:53:00|481.94|479.14|481.62|478.82|482.05|479.25|481.62|478.82|0
1650415990000|2022-04-20 00:53:10|481.72|478.92|481.83|479.03|481.83|479.03|481.62|478.82|0
1650416000000|2022-04-20 00:53:20|482.05|479.25|482.05|479.25|482.05|479.25|481.83|479.03|0
1650416010000|2022-04-20 00:53:30|482.15|479.35|482.05|479.25|482.15|479.35|482.05|479.25|0
1650416020000|2022-04-20 00:53:40|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1650416040000|2022-04-20 00:54:00|482.36|479.56|482.26|479.46|482.36|479.56|482.26|479.46|0
1650416050000|2022-04-20 00:54:10|482.47|479.67|482.47|479.67|482.47|479.67|482.47|479.67|0
1650416060000|2022-04-20 00:54:20|482.36|479.56|482.47|479.67|482.47|479.67|482.36|479.56|0
1650416070000|2022-04-20 00:54:30|482.26|479.46|482.36|479.56|482.36|479.56|482.05|479.25|0
1650416080000|2022-04-20 00:54:40|482.26|479.46|482.05|479.25|482.26|479.46|482.05|479.25|0
1650416100000|2022-04-20 00:55:00|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1650416110000|2022-04-20 00:55:10|482.05|479.25|482.05|479.25|482.05|479.25|482.05|479.25|0
1650416120000|2022-04-20 00:55:20|482.26|479.46|482.47|479.67|482.47|479.67|482.26|479.46|0
1650416130000|2022-04-20 00:55:30|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1650416140000|2022-04-20 00:55:40|482.47|479.67|482.47|479.67|482.47|479.67|482.47|479.67|0
1650416150000|2022-04-20 00:55:50|482.26|479.46|482.26|479.46|482.36|479.56|482.26|479.46|0
1650416160000|2022-04-20 00:56:00|482.47|479.67|482.47|479.67|482.47|479.67|482.47|479.67|0
1650416170000|2022-04-20 00:56:10|482.68|479.88|482.47|479.67|482.68|479.88|482.47|479.67|0
1650416180000|2022-04-20 00:56:20|482.68|479.88|482.05|479.25|482.68|479.88|482.05|479.25|0
1650416190000|2022-04-20 00:56:30|482.26|479.46|482.26|479.46|482.47|479.67|482.26|479.46|0
1650416200000|2022-04-20 00:56:40|482.15|479.35|482.26|479.46|482.26|479.46|482.15|479.35|0
1650416230000|2022-04-20 00:57:10|482.47|479.67|482.79|479.99|482.79|479.99|482.47|479.67|0
1650416240000|2022-04-20 00:57:20|482.68|479.88|482.47|479.67|482.68|479.88|482.47|479.67|0
1650416250000|2022-04-20 00:57:30|482.68|479.88|482.47|479.67|482.68|479.88|482.47|479.67|0
1650416260000|2022-04-20 00:57:40|482.68|479.88|482.68|479.88|482.68|479.88|482.68|479.88|0
1650416330000|2022-04-20 00:58:50|482.9|480.1|482.68|479.88|482.9|480.1|482.68|479.88|0
1650416360000|2022-04-20 00:59:20|482.57|479.77|482.47|479.67|482.57|479.77|482.47|479.67|0
1650416370000|2022-04-20 00:59:30|482.68|479.88|482.68|479.88|482.68|479.88|482.68|479.88|0
1650416380000|2022-04-20 00:59:40|482.47|479.67|482.47|479.67|482.47|479.67|482.47|479.67|0
1650416390000|2022-04-20 00:59:50|482.68|479.88|482.68|479.88|482.68|479.88|482.68|479.88|0
1650416400000|2022-04-20 01:00:00|482.9|480.1|482.68|479.88|482.9|480.1|482.68|479.88|0
1650416410000|2022-04-20 01:00:10|482.89|480.09|482.68|479.88|482.89|480.09|482.68|479.88|0
1650416430000|2022-04-20 01:00:30|482.57|479.77|482.47|479.67|482.57|479.77|482.47|479.67|0
1650416440000|2022-04-20 01:00:40|482.57|479.77|482.68|479.88|482.68|479.88|482.57|479.77|0
1650416450000|2022-04-20 01:00:50|482.89|480.09|482.89|480.09|483.11|480.31|482.89|480.09|0
1650416460000|2022-04-20 01:01:00|483|480.2|483.96|481.16|483.96|481.16|483|480.2|0
1650416470000|2022-04-20 01:01:10|483.75|480.95|483.96|481.16|483.96|481.16|483.75|480.95|0
1650416480000|2022-04-20 01:01:20|483.75|480.95|483.96|481.16|483.96|481.16|483.75|480.95|0
1650416490000|2022-04-20 01:01:30|484.17|481.37|484.39|481.59|484.39|481.59|484.17|481.37|0
1650416500000|2022-04-20 01:01:40|484.6|481.8|484.6|481.8|484.6|481.8|484.6|481.8|0
1650416510000|2022-04-20 01:01:50|484.81|482.01|484.81|482.01|484.81|482.01|484.39|481.59|0
1650416520000|2022-04-20 01:02:00|484.7|481.9|484.81|482.01|484.81|482.01|484.7|481.9|0
1650416530000|2022-04-20 01:02:10|484.6|481.8|484.17|481.37|484.6|481.8|484.17|481.37|0
1650416540000|2022-04-20 01:02:20|484.39|481.59|484.39|481.59|484.39|481.59|484.39|481.59|0
1650416550000|2022-04-20 01:02:30|484.17|481.37|484.17|481.37|484.17|481.37|484.06|481.26|0
1650416570000|2022-04-20 01:02:50|483.96|481.16|483.11|480.31|483.96|481.16|483.11|480.31|0
1650416580000|2022-04-20 01:03:00|482.89|480.09|483.53|480.73|483.75|480.95|482.89|480.09|0
1650416600000|2022-04-20 01:03:20|483.21|480.41|483.32|480.52|483.32|480.52|483.11|480.31|0
1650416610000|2022-04-20 01:03:30|483.53|480.73|483.32|480.52|483.53|480.73|483.21|480.41|0
1650416620000|2022-04-20 01:03:40|483.21|480.41|483.11|480.31|483.21|480.41|483.11|480.31|0
1650416630000|2022-04-20 01:03:50|483.21|480.41|483.21|480.41|483.21|480.41|483.21|480.41|0
1650416640000|2022-04-20 01:04:00|483.32|480.52|483.21|480.41|483.32|480.52|483.21|480.41|0
1650416650000|2022-04-20 01:04:10|483.32|480.52|483.32|480.52|483.32|480.52|483.21|480.41|0
1650416660000|2022-04-20 01:04:20|483.21|480.41|482.89|480.09|483.32|480.52|482.89|480.09|0
1650416670000|2022-04-20 01:04:30|483.11|480.31|482.68|479.88|483.11|480.31|482.68|479.88|0
1650416680000|2022-04-20 01:04:40|482.47|479.67|482.47|479.67|482.47|479.67|482.47|479.67|0
1650416690000|2022-04-20 01:04:50|482.36|479.56|482.68|479.88|482.68|479.88|482.36|479.56|0
1650416700000|2022-04-20 01:05:00|482.89|480.09|482.89|480.09|482.99|480.19|482.89|480.09|0
1650416710000|2022-04-20 01:05:10|482.68|479.88|482.68|479.88|482.68|479.88|482.47|479.67|0
1650416720000|2022-04-20 01:05:20|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1650416730000|2022-04-20 01:05:30|482.78|479.98|482.68|479.88|482.78|479.98|482.68|479.88|0
1650416740000|2022-04-20 01:05:40|482.57|479.77|482.68|479.88|482.68|479.88|482.57|479.77|0
1650416750000|2022-04-20 01:05:50|482.78|479.98|482.89|480.09|482.89|480.09|482.78|479.98|0
1650416780000|2022-04-20 01:06:20|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1650416790000|2022-04-20 01:06:30|482.57|479.77|482.57|479.77|482.68|479.88|482.57|479.77|0
1650416800000|2022-04-20 01:06:40|482.68|479.88|482.68|479.88|482.68|479.88|482.57|479.77|0
1650416810000|2022-04-20 01:06:50|482.46|479.66|482.14|479.34|482.46|479.66|482.14|479.34|0
1650416820000|2022-04-20 01:07:00|482.04|479.24|482.04|479.24|482.14|479.34|482.04|479.24|0
1650416830000|2022-04-20 01:07:10|481.93|479.13|482.04|479.24|482.04|479.24|481.93|479.13|0
1650416840000|2022-04-20 01:07:20|482.25|479.45|482.25|479.45|482.25|479.45|482.25|479.45|0
1650416870000|2022-04-20 01:07:50|482.46|479.66|482.25|479.45|482.46|479.66|482.25|479.45|0
1650416880000|2022-04-20 01:08:00|482.14|479.34|482.04|479.24|482.14|479.34|482.04|479.24|0
1650416890000|2022-04-20 01:08:10|482.25|479.45|482.25|479.45|482.25|479.45|482.25|479.45|0
1650416900000|2022-04-20 01:08:20|482.04|479.24|482.04|479.24|482.04|479.24|482.04|479.24|0
1650416910000|2022-04-20 01:08:30|482.25|479.45|482.25|479.45|482.25|479.45|482.25|479.45|0
1650416930000|2022-04-20 01:08:50|482.14|479.34|482.46|479.66|482.46|479.66|482.14|479.34|0
1650416940000|2022-04-20 01:09:00|482.25|479.45|481.93|479.13|482.25|479.45|481.93|479.13|0
1650416950000|2022-04-20 01:09:10|481.61|478.81|481.61|478.81|481.61|478.81|481.61|478.81|0
1650416960000|2022-04-20 01:09:20|481.82|479.02|481.82|479.02|481.82|479.02|481.71|478.91|0
1650416970000|2022-04-20 01:09:30|481.93|479.13|482.14|479.34|482.14|479.34|481.93|479.13|0
1650416980000|2022-04-20 01:09:40|482.04|479.24|482.04|479.24|482.04|479.24|481.93|479.13|0
1650416990000|2022-04-20 01:09:50|482.25|479.45|482.25|479.45|482.25|479.45|482.25|479.45|0
1650417010000|2022-04-20 01:10:10|482.56|479.76|482.25|479.45|482.56|479.76|482.25|479.45|0
1650417020000|2022-04-20 01:10:20|482.46|479.66|482.04|479.24|482.68|479.88|482.04|479.24|0
1650417030000|2022-04-20 01:10:30|482.25|479.45|482.14|479.34|482.25|479.45|482.14|479.34|0
1650417040000|2022-04-20 01:10:40|482.46|479.66|482.25|479.45|482.46|479.66|482.04|479.24|0
1650417050000|2022-04-20 01:10:50|482.04|479.24|482.04|479.24|482.04|479.24|482.04|479.24|0
1650417060000|2022-04-20 01:11:00|482.14|479.34|482.46|479.66|482.46|479.66|482.14|479.34|0
1650417070000|2022-04-20 01:11:10|482.35|479.55|482.46|479.66|482.46|479.66|482.35|479.55|0
1650417080000|2022-04-20 01:11:20|482.67|479.87|482.46|479.66|482.67|479.87|482.46|479.66|0
1650417090000|2022-04-20 01:11:30|482.35|479.55|482.25|479.45|482.46|479.66|482.25|479.45|0
1650417100000|2022-04-20 01:11:40|482.04|479.24|482.25|479.45|482.25|479.45|482.04|479.24|0
1650417110000|2022-04-20 01:11:50|482.46|479.66|482.25|479.45|482.46|479.66|482.25|479.45|0
1650417120000|2022-04-20 01:12:00|482.04|479.24|482.25|479.45|482.25|479.45|482.04|479.24|0
1650417130000|2022-04-20 01:12:10|482.35|479.55|482.25|479.45|482.35|479.55|482.25|479.45|0
1650417140000|2022-04-20 01:12:20|482.35|479.55|482.25|479.45|482.35|479.55|482.25|479.45|0
1650417150000|2022-04-20 01:12:30|482.03|479.23|482.03|479.23|482.03|479.23|482.03|479.23|0
1650417160000|2022-04-20 01:12:40|481.92|479.12|482.14|479.34|482.25|479.45|481.92|479.12|0
1650417170000|2022-04-20 01:12:50|482.03|479.23|481.61|478.81|482.03|479.23|481.61|478.81|0
1650417180000|2022-04-20 01:13:00|481.82|479.02|481.92|479.12|482.03|479.23|481.82|479.02|0
1650417190000|2022-04-20 01:13:10|482.03|479.23|481.61|478.81|482.03|479.23|481.61|478.81|0
1650417210000|2022-04-20 01:13:30|481.82|479.02|481.82|479.02|481.82|479.02|481.61|478.81|0
1650417220000|2022-04-20 01:13:40|481.92|479.12|481.82|479.02|481.92|479.12|481.82|479.02|0
1650417230000|2022-04-20 01:13:50|481.61|478.81|481.82|479.02|481.82|479.02|481.61|478.81|0
1650417240000|2022-04-20 01:14:00|481.61|478.81|481.61|478.81|481.71|478.91|481.61|478.81|0
1650417250000|2022-04-20 01:14:10|481.82|479.02|481.39|478.59|481.82|479.02|481.39|478.59|0
1650417260000|2022-04-20 01:14:20|481.61|478.81|481.61|478.81|481.61|478.81|481.61|478.81|0
1650417270000|2022-04-20 01:14:30|481.5|478.7|481.61|478.81|481.61|478.81|481.39|478.59|0
1650417280000|2022-04-20 01:14:40|481.5|478.7|481.5|478.7|481.61|478.81|481.5|478.7|0
1650417290000|2022-04-20 01:14:50|481.61|478.81|481.5|478.7|481.61|478.81|481.5|478.7|0
1650417300000|2022-04-20 01:15:00|481.39|478.59|480.76|477.96|481.39|478.59|480.76|477.96|0
1650417310000|2022-04-20 01:15:10|480.12|477.32|479.48|476.68|480.12|477.32|479.48|476.68|0
1650417320000|2022-04-20 01:15:20|478.73|475.93|478.63|475.83|478.84|476.04|478.63|475.83|0
1650417330000|2022-04-20 01:15:30|478.2|475.4|478.84|476.04|478.84|476.04|478.2|475.4|0
1650417340000|2022-04-20 01:15:40|478.63|475.83|479.05|476.25|479.27|476.47|478.63|475.83|0
1650417350000|2022-04-20 01:15:50|478.84|476.04|476.93|474.13|478.84|476.04|476.29|473.49|0
1650417360000|2022-04-20 01:16:00|476.72|473.92|476.08|473.28|476.72|473.92|475.87|473.07|0
1650417370000|2022-04-20 01:16:10|476.51|473.71|475.66|472.86|476.51|473.71|475.66|472.86|0
1650417380000|2022-04-20 01:16:20|476.08|473.28|476.72|473.92|476.72|473.92|476.08|473.28|0
1650417390000|2022-04-20 01:16:30|476.51|473.71|476.72|473.92|476.72|473.92|476.4|473.6|0
1650417400000|2022-04-20 01:16:40|476.61|473.81|476.51|473.71|476.61|473.81|476.51|473.71|0
1650417410000|2022-04-20 01:16:50|476.29|473.49|476.51|473.71|476.51|473.71|476.29|473.49|0
1650417420000|2022-04-20 01:17:00|476.72|473.92|476.72|473.92|476.72|473.92|476.72|473.92|0
1650417430000|2022-04-20 01:17:10|476.93|474.13|477.14|474.34|477.14|474.34|476.72|473.92|0
1650417440000|2022-04-20 01:17:20|477.35|474.55|477.14|474.34|477.35|474.55|477.14|474.34|0
1650417450000|2022-04-20 01:17:30|477.35|474.55|476.93|474.13|477.35|474.55|476.93|474.13|0
1650417460000|2022-04-20 01:17:40|476.72|473.92|476.93|474.13|476.93|474.13|476.72|473.92|0
1650417470000|2022-04-20 01:17:50|476.82|474.02|476.72|473.92|476.82|474.02|476.72|473.92|0
1650417480000|2022-04-20 01:18:00|476.5|473.7|476.08|473.28|476.5|473.7|476.08|473.28|0
1650417490000|2022-04-20 01:18:10|475.87|473.07|475.87|473.07|475.87|473.07|475.87|473.07|0
1650417500000|2022-04-20 01:18:20|475.97|473.17|475.87|473.07|476.08|473.28|475.66|472.86|0
1650417510000|2022-04-20 01:18:30|475.97|473.17|476.5|473.7|476.5|473.7|475.97|473.17|0
1650417520000|2022-04-20 01:18:40|476.72|473.92|476.93|474.13|476.93|474.13|476.72|473.92|0
1650417530000|2022-04-20 01:18:50|477.14|474.34|476.72|473.92|477.14|474.34|476.72|473.92|0
1650417540000|2022-04-20 01:19:00|476.39|473.59|476.29|473.49|476.39|473.59|476.29|473.49|0
1650417550000|2022-04-20 01:19:10|476.18|473.38|475.87|473.07|476.18|473.38|475.87|473.07|0
1650417560000|2022-04-20 01:19:20|475.66|472.86|475.87|473.07|475.87|473.07|475.66|472.86|0
1650417570000|2022-04-20 01:19:30|475.66|472.86|475.44|472.64|475.66|472.86|475.44|472.64|0
1650417580000|2022-04-20 01:19:40|475.65|472.85|475.44|472.64|475.65|472.85|475.44|472.64|0
1650417590000|2022-04-20 01:19:50|475.23|472.43|475.02|472.22|475.23|472.43|474.81|472.01|0
1650417600000|2022-04-20 01:20:00|474.81|472.01|474.38|471.58|474.81|472.01|474.27|471.47|0
1650417610000|2022-04-20 01:20:10|474.59|471.79|475.02|472.22|475.02|472.22|474.59|471.79|0
1650417620000|2022-04-20 01:20:20|475.23|472.43|475.23|472.43|475.44|472.64|475.23|472.43|0
1650417630000|2022-04-20 01:20:30|475.44|472.64|475.44|472.64|475.44|472.64|475.23|472.43|0
1650417640000|2022-04-20 01:20:40|475.65|472.85|475.44|472.64|475.65|472.85|475.44|472.64|0
1650417650000|2022-04-20 01:20:50|475.23|472.43|475.44|472.64|475.44|472.64|475.23|472.43|0
1650417680000|2022-04-20 01:21:20|475.23|472.43|475.12|472.32|475.33|472.53|475.12|472.32|0
1650417690000|2022-04-20 01:21:30|475.33|472.53|475.44|472.64|475.44|472.64|475.33|472.53|0
1650417700000|2022-04-20 01:21:40|475.65|472.85|475.65|472.85|475.65|472.85|475.65|472.85|0
1650417710000|2022-04-20 01:21:50|475.87|473.07|475.87|473.07|475.97|473.17|475.87|473.07|0
1650417720000|2022-04-20 01:22:00|475.65|472.85|475.44|472.64|475.65|472.85|475.44|472.64|0
1650417730000|2022-04-20 01:22:10|475.54|472.74|475.65|472.85|475.65|472.85|475.44|472.64|0
1650417740000|2022-04-20 01:22:20|475.87|473.07|475.87|473.07|475.87|473.07|475.87|473.07|0
1650417750000|2022-04-20 01:22:30|475.65|472.85|475.65|472.85|475.87|473.07|475.65|472.85|0
1650417760000|2022-04-20 01:22:40|475.87|473.07|475.86|473.06|475.87|473.07|475.86|473.06|0
1650417770000|2022-04-20 01:22:50|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1650417780000|2022-04-20 01:23:00|475.86|473.06|476.29|473.49|476.29|473.49|475.86|473.06|0
1650417790000|2022-04-20 01:23:10|476.5|473.7|476.71|473.91|476.71|473.91|476.5|473.7|0
1650417800000|2022-04-20 01:23:20|476.5|473.7|476.29|473.49|476.5|473.7|476.18|473.38|0
1650417820000|2022-04-20 01:23:40|476.5|473.7|475.97|473.17|476.5|473.7|475.97|473.17|0
1650417830000|2022-04-20 01:23:50|476.08|473.28|476.08|473.28|476.08|473.28|475.86|473.06|0
1650417840000|2022-04-20 01:24:00|475.97|473.17|475.86|473.06|476.08|473.28|475.86|473.06|0
1650417850000|2022-04-20 01:24:10|476.29|473.49|476.18|473.38|476.5|473.7|476.18|473.38|0
1650417860000|2022-04-20 01:24:20|475.75|472.95|476.5|473.7|476.5|473.7|475.75|472.95|0
1650417870000|2022-04-20 01:24:30|476.29|473.49|476.18|473.38|476.29|473.49|476.18|473.38|0
1650417880000|2022-04-20 01:24:40|476.29|473.49|476.5|473.7|476.5|473.7|476.29|473.49|0
1650417890000|2022-04-20 01:24:50|476.39|473.59|476.29|473.49|476.39|473.59|476.29|473.49|0
1650417900000|2022-04-20 01:25:00|476.08|473.28|475.86|473.06|476.08|473.28|475.86|473.06|0
1650417910000|2022-04-20 01:25:10|476.29|473.49|476.18|473.38|476.29|473.49|476.08|473.28|0
1650417920000|2022-04-20 01:25:20|476.08|473.28|476.08|473.28|476.08|473.28|475.97|473.17|0
1650417930000|2022-04-20 01:25:30|476.18|473.38|476.08|473.28|476.18|473.38|476.08|473.28|0
1650417940000|2022-04-20 01:25:40|475.86|473.06|476.08|473.28|476.08|473.28|475.86|473.06|0
1650417950000|2022-04-20 01:25:50|475.86|473.06|475.86|473.06|475.86|473.06|475.75|472.95|0
1650417960000|2022-04-20 01:26:00|475.65|472.85|475.44|472.64|475.65|472.85|475.44|472.64|0
1650417970000|2022-04-20 01:26:10|475.23|472.43|475.54|472.74|475.54|472.74|475.23|472.43|0
1650417980000|2022-04-20 01:26:20|475.65|472.85|475.44|472.64|475.65|472.85|475.44|472.64|0
1650417990000|2022-04-20 01:26:30|475.23|472.43|475.44|472.64|475.44|472.64|475.23|472.43|0
1650418000000|2022-04-20 01:26:40|475.65|472.85|475.65|472.85|475.65|472.85|475.65|472.85|0
1650418010000|2022-04-20 01:26:50|475.44|472.64|475.65|472.85|475.65|472.85|475.44|472.64|0
1650418020000|2022-04-20 01:27:00|475.54|472.74|475.65|472.85|475.65|472.85|475.54|472.74|0
1650418030000|2022-04-20 01:27:10|475.44|472.64|475.23|472.43|475.44|472.64|475.23|472.43|0
1650418040000|2022-04-20 01:27:20|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1650418050000|2022-04-20 01:27:30|474.8|472|474.59|471.79|474.8|472|473.95|471.15|0
1650418060000|2022-04-20 01:27:40|474.8|472|475.65|472.85|475.65|472.85|474.8|472|0
1650418070000|2022-04-20 01:27:50|475.44|472.64|475.01|472.21|475.65|472.85|475.01|472.21|0
1650418080000|2022-04-20 01:28:00|474.9|472.1|474.9|472.1|475.01|472.21|474.9|472.1|0
1650418090000|2022-04-20 01:28:10|475.01|472.21|474.8|472|475.01|472.21|474.8|472|0
1650418110000|2022-04-20 01:28:30|475.01|472.21|475.23|472.43|475.54|472.74|475.01|472.21|0
1650418120000|2022-04-20 01:28:40|475.22|472.42|475.44|472.64|475.44|472.64|475.22|472.42|0
1650418130000|2022-04-20 01:28:50|475.65|472.85|476.07|473.27|476.07|473.27|475.65|472.85|0
1650418140000|2022-04-20 01:29:00|476.17|473.37|476.5|473.7|476.5|473.7|476.17|473.37|0
1650418150000|2022-04-20 01:29:10|476.07|473.27|476.07|473.27|476.07|473.27|476.07|473.27|0
1650418160000|2022-04-20 01:29:20|475.86|473.06|475.65|472.85|475.86|473.06|475.65|472.85|0
1650418170000|2022-04-20 01:29:30|475.86|473.06|475.86|473.06|475.86|473.06|475.86|473.06|0
1650418190000|2022-04-20 01:29:50|475.65|472.85|475.86|473.06|475.86|473.06|475.65|472.85|0
1650418200000|2022-04-20 01:30:00|475.65|472.85|475.33|472.53|475.65|472.85|475.22|472.42|0
1650418210000|2022-04-20 01:30:10|475.86|473.06|476.28|473.48|476.28|473.48|475.86|473.06|0
1650418220000|2022-04-20 01:30:20|476.07|473.27|476.28|473.48|476.5|473.7|476.07|473.27|0
1650418230000|2022-04-20 01:30:30|476.17|473.37|475.86|473.06|476.17|473.37|475.86|473.06|0
1650418240000|2022-04-20 01:30:40|476.28|473.48|476.92|474.12|476.92|474.12|476.28|473.48|0
1650418250000|2022-04-20 01:30:50|477.13|474.33|476.71|473.91|477.13|474.33|476.71|473.91|0
1650418260000|2022-04-20 01:31:00|476.6|473.8|476.92|474.12|476.92|474.12|476.6|473.8|0
1650418270000|2022-04-20 01:31:10|476.71|473.91|476.28|473.48|476.92|474.12|476.28|473.48|0
1650418280000|2022-04-20 01:31:20|475.86|473.06|475.96|473.16|475.96|473.16|475.65|472.85|0
1650418290000|2022-04-20 01:31:30|475.65|472.85|475.44|472.64|475.65|472.85|475.44|472.64|0
1650418300000|2022-04-20 01:31:40|475.54|472.74|475.43|472.63|475.65|472.85|475.43|472.63|0
1650418310000|2022-04-20 01:31:50|475.65|472.85|475.65|472.85|475.65|472.85|475.32|472.52|0
1650418320000|2022-04-20 01:32:00|475.43|472.63|475.65|472.85|475.65|472.85|475.43|472.63|0
1650418330000|2022-04-20 01:32:10|475.43|472.63|475.43|472.63|475.43|472.63|475.43|472.63|0
1650418340000|2022-04-20 01:32:20|475.65|472.85|475.65|472.85|475.65|472.85|475.54|472.74|0
1650418350000|2022-04-20 01:32:30|475.43|472.63|475.43|472.63|475.65|472.85|475.43|472.63|0
1650418360000|2022-04-20 01:32:40|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1650418370000|2022-04-20 01:32:50|475.22|472.42|475.11|472.31|475.22|472.42|475.11|472.31|0
1650418380000|2022-04-20 01:33:00|475.01|472.21|475.11|472.31|475.43|472.63|475.01|472.21|0
1650418390000|2022-04-20 01:33:10|475.43|472.63|475.43|472.63|475.43|472.63|475.43|472.63|0
1650418410000|2022-04-20 01:33:30|475.22|472.42|475.32|472.52|475.32|472.52|475.22|472.42|0
1650418420000|2022-04-20 01:33:40|475.22|472.42|474.59|471.79|475.22|472.42|474.59|471.79|0
1650418430000|2022-04-20 01:33:50|474.48|471.68|474.59|471.79|474.59|471.79|474.37|471.57|0
1650418440000|2022-04-20 01:34:00|474.37|471.57|474.69|471.89|474.69|471.89|474.16|471.36|0
1650418450000|2022-04-20 01:34:10|474.59|471.79|474.37|471.57|474.59|471.79|474.37|471.57|0
1650418460000|2022-04-20 01:34:20|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1650418470000|2022-04-20 01:34:30|473.95|471.15|473.95|471.15|474.05|471.25|473.95|471.15|0
1650418480000|2022-04-20 01:34:40|474.16|471.36|473.95|471.15|474.16|471.36|473.95|471.15|0
1650418500000|2022-04-20 01:35:00|474.16|471.36|474.8|472|474.8|472|474.16|471.36|0
1650418510000|2022-04-20 01:35:10|475.01|472.21|475.43|472.63|475.43|472.63|475.01|472.21|0
1650418520000|2022-04-20 01:35:20|475.01|472.21|474.8|472|475.01|472.21|474.8|472|0
1650418530000|2022-04-20 01:35:30|474.58|471.78|475.01|472.21|475.01|472.21|474.58|471.78|0
1650418540000|2022-04-20 01:35:40|475.22|472.42|475.64|472.84|475.64|472.84|475.01|472.21|0
1650418550000|2022-04-20 01:35:50|475.43|472.63|475.22|472.42|475.43|472.63|475.22|472.42|0
1650418560000|2022-04-20 01:36:00|475.43|472.63|475.43|472.63|475.43|472.63|475.01|472.21|0
1650418570000|2022-04-20 01:36:10|475.22|472.42|475.22|472.42|475.22|472.42|475.22|472.42|0
1650418580000|2022-04-20 01:36:20|475.43|472.63|475.86|473.06|475.86|473.06|475.43|472.63|0
1650418590000|2022-04-20 01:36:30|476.07|473.27|476.07|473.27|476.07|473.27|476.07|473.27|0
1650418600000|2022-04-20 01:36:40|476.28|473.48|476.28|473.48|476.49|473.69|476.07|473.27|0
1650418610000|2022-04-20 01:36:50|475.96|473.16|476.07|473.27|476.07|473.27|475.86|473.06|0
1650418620000|2022-04-20 01:37:00|476.28|473.48|476.28|473.48|476.28|473.48|476.07|473.27|0
1650418630000|2022-04-20 01:37:10|476.49|473.69|476.92|474.12|476.92|474.12|476.49|473.69|0
1650418640000|2022-04-20 01:37:20|477.13|474.33|476.92|474.12|477.13|474.33|476.92|474.12|0
1650418650000|2022-04-20 01:37:30|476.7|473.9|477.13|474.33|477.13|474.33|476.7|473.9|0
1650418660000|2022-04-20 01:37:40|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1650418670000|2022-04-20 01:37:50|476.7|473.9|476.7|473.9|476.92|474.12|476.7|473.9|0
1650418680000|2022-04-20 01:38:00|476.49|473.69|476.7|473.9|476.7|473.9|476.49|473.69|0
1650418690000|2022-04-20 01:38:10|476.92|474.12|476.7|473.9|476.92|474.12|476.7|473.9|0
1650418700000|2022-04-20 01:38:20|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1650418710000|2022-04-20 01:38:30|477.13|474.33|476.92|474.12|477.13|474.33|476.81|474.01|0
1650418720000|2022-04-20 01:38:40|477.13|474.33|477.23|474.43|477.23|474.43|477.13|474.33|0
1650418730000|2022-04-20 01:38:50|477.13|474.33|477.23|474.43|477.23|474.43|477.13|474.33|0
1650418740000|2022-04-20 01:39:00|477.34|474.54|477.13|474.33|477.34|474.54|476.92|474.12|0
1650418750000|2022-04-20 01:39:10|477.34|474.54|477.13|474.33|477.34|474.54|477.13|474.33|0
1650418760000|2022-04-20 01:39:20|476.7|473.9|476.7|473.9|476.7|473.9|476.7|473.9|0
1650418770000|2022-04-20 01:39:30|476.49|473.69|476.28|473.48|476.49|473.69|476.28|473.48|0
1650418780000|2022-04-20 01:39:40|476.07|473.27|476.07|473.27|476.07|473.27|476.07|473.27|0
1650418790000|2022-04-20 01:39:50|475.85|473.05|476.17|473.37|476.17|473.37|475.64|472.84|0
1650418800000|2022-04-20 01:40:00|476.07|473.27|475.85|473.05|476.07|473.27|475.85|473.05|0
1650418810000|2022-04-20 01:40:10|475.96|473.16|476.07|473.27|476.07|473.27|475.96|473.16|0
1650418820000|2022-04-20 01:40:20|475.85|473.05|475.96|473.16|475.96|473.16|475.85|473.05|0
1650418830000|2022-04-20 01:40:30|476.28|473.48|476.07|473.27|476.28|473.48|476.07|473.27|0
1650418840000|2022-04-20 01:40:40|475.85|473.05|475.85|473.05|476.07|473.27|475.85|473.05|0
1650418850000|2022-04-20 01:40:50|476.28|473.48|476.28|473.48|476.49|473.69|476.28|473.48|0
1650418860000|2022-04-20 01:41:00|476.49|473.69|476.49|473.69|476.49|473.69|476.49|473.69|0
1650418870000|2022-04-20 01:41:10|476.28|473.48|476.06|473.26|476.28|473.48|476.06|473.26|0
1650418880000|2022-04-20 01:41:20|475.95|473.15|476.06|473.26|476.06|473.26|475.95|473.15|0
1650418890000|2022-04-20 01:41:30|475.85|473.05|476.06|473.26|476.06|473.26|475.85|473.05|0
1650418900000|2022-04-20 01:41:40|476.28|473.48|476.06|473.26|476.28|473.48|476.06|473.26|0
1650418920000|2022-04-20 01:42:00|476.28|473.48|476.38|473.58|476.38|473.58|476.28|473.48|0
1650418930000|2022-04-20 01:42:10|476.06|473.26|476.28|473.48|476.28|473.48|476.06|473.26|0
1650418940000|2022-04-20 01:42:20|476.38|473.58|476.38|473.58|476.38|473.58|476.38|473.58|0
1650418950000|2022-04-20 01:42:30|476.49|473.69|476.7|473.9|476.7|473.9|476.49|473.69|0
1650418960000|2022-04-20 01:42:40|476.91|474.11|476.91|474.11|476.91|474.11|476.91|474.11|0
1650418970000|2022-04-20 01:42:50|476.7|473.9|476.7|473.9|476.7|473.9|476.7|473.9|0
1650418980000|2022-04-20 01:43:00|476.91|474.11|476.7|473.9|476.91|474.11|476.7|473.9|0
1650418990000|2022-04-20 01:43:10|476.91|474.11|476.91|474.11|476.91|474.11|476.91|474.11|0
1650419000000|2022-04-20 01:43:20|476.7|473.9|476.7|473.9|476.8|474|476.7|473.9|0
1650419010000|2022-04-20 01:43:30|476.91|474.11|476.8|474|476.91|474.11|476.7|473.9|0
1650419020000|2022-04-20 01:43:40|476.91|474.11|476.7|473.9|476.91|474.11|476.7|473.9|0
1650419030000|2022-04-20 01:43:50|476.59|473.79|476.7|473.9|476.7|473.9|476.59|473.79|0
1650419040000|2022-04-20 01:44:00|476.38|473.58|476.28|473.48|476.38|473.58|476.28|473.48|0
1650419050000|2022-04-20 01:44:10|476.38|473.58|476.38|473.58|476.38|473.58|476.38|473.58|0
1650419060000|2022-04-20 01:44:20|476.49|473.69|476.27|473.47|476.49|473.69|476.27|473.47|0
1650419070000|2022-04-20 01:44:30|476.16|473.36|476.27|473.47|476.27|473.47|476.16|473.36|0
1650419080000|2022-04-20 01:44:40|476.06|473.26|476.16|473.36|476.16|473.36|476.06|473.26|0
1650419090000|2022-04-20 01:44:50|476.06|473.26|475.85|473.05|476.16|473.36|475.85|473.05|0
1650419100000|2022-04-20 01:45:00|475.95|473.15|476.06|473.26|476.06|473.26|475.95|473.15|0
1650419110000|2022-04-20 01:45:10|475.95|473.15|475.64|472.84|475.95|473.15|475.64|472.84|0
1650419120000|2022-04-20 01:45:20|475.21|472.41|475.43|472.63|475.53|472.73|475.21|472.41|0
1650419130000|2022-04-20 01:45:30|475.32|472.52|475.32|472.52|475.32|472.52|475.32|472.52|0
1650419140000|2022-04-20 01:45:40|475.64|472.84|475.85|473.05|475.85|473.05|475.43|472.63|0
1650419150000|2022-04-20 01:45:50|475.95|473.15|476.06|473.26|476.06|473.26|475.85|473.05|0
1650419160000|2022-04-20 01:46:00|476.27|473.47|476.49|473.69|476.49|473.69|476.27|473.47|0
1650419170000|2022-04-20 01:46:10|476.59|473.79|476.7|473.9|476.7|473.9|476.59|473.79|0
1650419180000|2022-04-20 01:46:20|476.59|473.79|476.27|473.47|476.7|473.9|476.27|473.47|0
1650419190000|2022-04-20 01:46:30|476.38|473.58|476.27|473.47|476.38|473.58|476.27|473.47|0
1650419200000|2022-04-20 01:46:40|476.06|473.26|476.27|473.47|476.27|473.47|476.06|473.26|0
1650419210000|2022-04-20 01:46:50|476.06|473.26|475.95|473.15|476.06|473.26|475.95|473.15|0
1650419220000|2022-04-20 01:47:00|475.85|473.05|475.64|472.84|475.85|473.05|475.64|472.84|0
1650419230000|2022-04-20 01:47:10|475.85|473.05|475.95|473.15|476.06|473.26|475.85|473.05|0
1650419240000|2022-04-20 01:47:20|476.06|473.26|475.95|473.15|476.06|473.26|475.85|473.05|0
1650419250000|2022-04-20 01:47:30|476.06|473.26|476.16|473.36|476.27|473.47|476.06|473.26|0
1650419260000|2022-04-20 01:47:40|476.49|473.69|476.06|473.26|476.49|473.69|476.06|473.26|0
1650419270000|2022-04-20 01:47:50|475.85|473.05|475.85|473.05|475.85|473.05|475.85|473.05|0
1650419280000|2022-04-20 01:48:00|476.06|473.26|476.06|473.26|476.16|473.36|476.06|473.26|0
1650419290000|2022-04-20 01:48:10|476.27|473.47|476.16|473.36|476.27|473.47|476.16|473.36|0
1650419300000|2022-04-20 01:48:20|475.85|473.05|475.85|473.05|476.06|473.26|475.85|473.05|0
1650419310000|2022-04-20 01:48:30|475.95|473.15|476.06|473.26|476.06|473.26|475.95|473.15|0
1650419320000|2022-04-20 01:48:40|476.16|473.36|476.27|473.47|476.27|473.47|476.06|473.26|0
1650419330000|2022-04-20 01:48:50|476.16|473.36|476.27|473.47|476.27|473.47|476.06|473.26|0
1650419340000|2022-04-20 01:49:00|476.06|473.26|475.95|473.15|476.27|473.47|475.95|473.15|0
1650419350000|2022-04-20 01:49:10|476.06|473.26|476.27|473.47|476.27|473.47|476.06|473.26|0
1650419360000|2022-04-20 01:49:20|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1650419370000|2022-04-20 01:49:30|475.95|473.15|475.85|473.05|476.06|473.26|475.85|473.05|0
1650419380000|2022-04-20 01:49:40|475.95|473.15|475.85|473.05|475.95|473.15|475.85|473.05|0
1650419390000|2022-04-20 01:49:50|475.95|473.15|476.06|473.26|476.06|473.26|475.85|473.05|0
1650419400000|2022-04-20 01:50:00|475.95|473.15|476.37|473.57|476.48|473.68|475.95|473.15|0
1650419410000|2022-04-20 01:50:10|476.48|473.68|476.27|473.47|476.48|473.68|476.27|473.47|0
1650419420000|2022-04-20 01:50:20|476.48|473.68|476.37|473.57|476.48|473.68|476.37|473.57|0
1650419430000|2022-04-20 01:50:30|476.27|473.47|476.48|473.68|476.48|473.68|476.27|473.47|0
1650419450000|2022-04-20 01:50:50|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1650419460000|2022-04-20 01:51:00|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1650419470000|2022-04-20 01:51:10|475.95|473.15|476.06|473.26|476.06|473.26|475.95|473.15|0
1650419480000|2022-04-20 01:51:20|475.95|473.15|476.06|473.26|476.06|473.26|475.95|473.15|0
1650419490000|2022-04-20 01:51:30|476.27|473.47|476.27|473.47|476.27|473.47|476.16|473.36|0
1650419500000|2022-04-20 01:51:40|476.16|473.36|476.27|473.47|476.27|473.47|476.06|473.26|0
1650419510000|2022-04-20 01:51:50|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1650419520000|2022-04-20 01:52:00|476.27|473.47|476.16|473.36|476.27|473.47|476.06|473.26|0
1650419530000|2022-04-20 01:52:10|476.27|473.47|476.06|473.26|476.27|473.47|476.06|473.26|0
1650419540000|2022-04-20 01:52:20|476.27|473.47|476.06|473.26|476.27|473.47|476.06|473.26|0
1650419550000|2022-04-20 01:52:30|476.27|473.47|476.06|473.26|476.27|473.47|476.06|473.26|0
1650419560000|2022-04-20 01:52:40|475.95|473.15|476.06|473.26|476.06|473.26|475.95|473.15|0
1650419570000|2022-04-20 01:52:50|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1650419580000|2022-04-20 01:53:00|476.48|473.68|476.48|473.68|476.48|473.68|476.48|473.68|0
1650419590000|2022-04-20 01:53:10|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1650419600000|2022-04-20 01:53:20|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1650419610000|2022-04-20 01:53:30|476.27|473.47|476.48|473.68|476.48|473.68|476.27|473.47|0
1650419620000|2022-04-20 01:53:40|476.27|473.47|476.48|473.68|476.48|473.68|476.27|473.47|0
1650419630000|2022-04-20 01:53:50|476.27|473.47|476.48|473.68|476.48|473.68|476.27|473.47|0
1650419640000|2022-04-20 01:54:00|476.69|473.89|476.27|473.47|476.69|473.89|476.27|473.47|0
1650419650000|2022-04-20 01:54:10|476.16|473.36|476.27|473.47|476.48|473.68|476.16|473.36|0
1650419660000|2022-04-20 01:54:20|476.37|473.57|476.37|473.57|476.37|473.57|476.37|473.57|0
1650419670000|2022-04-20 01:54:30|476.48|473.68|476.27|473.47|476.48|473.68|476.27|473.47|0
1650419680000|2022-04-20 01:54:40|476.06|473.26|476.06|473.26|476.06|473.26|475.84|473.04|0
1650419690000|2022-04-20 01:54:50|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1650419700000|2022-04-20 01:55:00|476.48|473.68|476.58|473.78|476.69|473.89|476.48|473.68|0
1650419710000|2022-04-20 01:55:10|476.79|473.99|476.48|473.68|476.79|473.99|476.48|473.68|0
1650419720000|2022-04-20 01:55:20|476.69|473.89|476.69|473.89|476.69|473.89|476.69|473.89|0
1650419730000|2022-04-20 01:55:30|476.58|473.78|476.69|473.89|476.69|473.89|476.58|473.78|0
1650419740000|2022-04-20 01:55:40|476.48|473.68|476.48|473.68|476.48|473.68|476.48|473.68|0
1650419750000|2022-04-20 01:55:50|476.37|473.57|476.37|473.57|476.37|473.57|476.37|473.57|0
1650419760000|2022-04-20 01:56:00|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1650419780000|2022-04-20 01:56:20|476.16|473.36|476.27|473.47|476.27|473.47|476.16|473.36|0
1650419800000|2022-04-20 01:56:40|476.37|473.57|476.48|473.68|476.48|473.68|476.37|473.57|0
1650419810000|2022-04-20 01:56:50|476.37|473.57|476.27|473.47|476.37|473.57|476.27|473.47|0
1650419820000|2022-04-20 01:57:00|476.48|473.68|476.48|473.68|476.48|473.68|476.27|473.47|0
1650419830000|2022-04-20 01:57:10|476.9|474.1|476.9|474.1|476.9|474.1|476.9|474.1|0
1650419840000|2022-04-20 01:57:20|477.12|474.32|477.12|474.32|477.12|474.32|477.12|474.32|0
1650419850000|2022-04-20 01:57:30|477.33|474.53|477.12|474.32|477.33|474.53|477.12|474.32|0
1650419860000|2022-04-20 01:57:40|477|474.2|477.12|474.32|477.12|474.32|477|474.2|0
1650419870000|2022-04-20 01:57:50|477|474.2|477|474.2|477|474.2|477|474.2|0
1650419880000|2022-04-20 01:58:00|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1650419890000|2022-04-20 01:58:10|477.33|474.53|477.33|474.53|477.33|474.53|477.33|474.53|0
1650419900000|2022-04-20 01:58:20|477.11|474.31|476.9|474.1|477.11|474.31|476.9|474.1|0
1650419910000|2022-04-20 01:58:30|477.11|474.31|476.9|474.1|477.11|474.31|476.9|474.1|0
1650419920000|2022-04-20 01:58:40|476.79|473.99|476.79|473.99|476.79|473.99|476.79|473.99|0
1650419930000|2022-04-20 01:58:50|476.69|473.89|476.69|473.89|476.69|473.89|476.69|473.89|0
1650419940000|2022-04-20 01:59:00|476.48|473.68|476.05|473.25|476.48|473.68|476.05|473.25|0
1650419950000|2022-04-20 01:59:10|476.27|473.47|476.27|473.47|476.37|473.57|476.27|473.47|0
1650419960000|2022-04-20 01:59:20|476.37|473.57|476.48|473.68|476.48|473.68|476.37|473.57|0
1650419970000|2022-04-20 01:59:30|476.27|473.47|476.48|473.68|476.48|473.68|476.27|473.47|0
1650419980000|2022-04-20 01:59:40|476.69|473.89|476.48|473.68|476.69|473.89|476.26|473.46|0
1650419990000|2022-04-20 01:59:50|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1650420000000|2022-04-20 02:00:00|476.48|473.68|476.37|473.57|476.48|473.68|476.26|473.46|0
1650420010000|2022-04-20 02:00:10|476.48|473.68|476.48|473.68|476.48|473.68|476.48|473.68|0
1650420020000|2022-04-20 02:00:20|476.58|473.78|476.48|473.68|476.58|473.78|476.26|473.46|0
1650420040000|2022-04-20 02:00:40|476.69|473.89|476.9|474.1|476.9|474.1|476.69|473.89|0
1650420050000|2022-04-20 02:00:50|477|474.2|477.11|474.31|477.11|474.31|477|474.2|0
1650420060000|2022-04-20 02:01:00|477.33|474.53|477.33|474.53|477.33|474.53|477.33|474.53|0
1650420070000|2022-04-20 02:01:10|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1650420080000|2022-04-20 02:01:20|477.33|474.53|477.54|474.74|477.54|474.74|477.33|474.53|0
1650420100000|2022-04-20 02:01:40|477.32|474.52|477.32|474.52|477.54|474.74|477.32|474.52|0
1650420120000|2022-04-20 02:02:00|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1650420130000|2022-04-20 02:02:10|476.9|474.1|477.11|474.31|477.11|474.31|476.9|474.1|0
1650420140000|2022-04-20 02:02:20|476.9|474.1|476.9|474.1|477.11|474.31|476.9|474.1|0
1650420160000|2022-04-20 02:02:40|476.79|473.99|476.9|474.1|476.9|474.1|476.69|473.89|0
1650420170000|2022-04-20 02:02:50|476.48|473.68|476.26|473.46|476.48|473.68|476.26|473.46|0
1650420180000|2022-04-20 02:03:00|476.05|473.25|475.73|472.93|476.05|473.25|475.73|472.93|0
1650420190000|2022-04-20 02:03:10|475.84|473.04|475.73|472.93|475.84|473.04|475.73|472.93|0
1650420200000|2022-04-20 02:03:20|475.63|472.83|475.63|472.83|475.84|473.04|475.63|472.83|0
1650420210000|2022-04-20 02:03:30|475.41|472.61|475.2|472.4|475.41|472.61|475.2|472.4|0
1650420220000|2022-04-20 02:03:40|475.3|472.5|475.2|472.4|475.41|472.61|475.2|472.4|0
1650420230000|2022-04-20 02:03:50|474.99|472.19|475.2|472.4|475.2|472.4|474.99|472.19|0
1650420240000|2022-04-20 02:04:00|475.3|472.5|475.3|472.5|475.41|472.61|475.3|472.5|0
1650420250000|2022-04-20 02:04:10|475.2|472.4|474.99|472.19|475.2|472.4|474.99|472.19|0
1650420260000|2022-04-20 02:04:20|475.09|472.29|475.41|472.61|475.41|472.61|475.09|472.29|0
1650420270000|2022-04-20 02:04:30|475.63|472.83|475.63|472.83|475.63|472.83|475.63|472.83|0
1650420280000|2022-04-20 02:04:40|475.84|473.04|475.84|473.04|475.84|473.04|475.84|473.04|0
1650420290000|2022-04-20 02:04:50|476.05|473.25|476.69|473.89|476.69|473.89|476.05|473.25|0
1650420300000|2022-04-20 02:05:00|476.9|474.1|476.69|473.89|477.11|474.31|476.69|473.89|0
1650420310000|2022-04-20 02:05:10|476.79|473.99|477.11|474.31|477.11|474.31|476.79|473.99|0
1650420320000|2022-04-20 02:05:20|476.9|474.1|476.69|473.89|476.9|474.1|476.69|473.89|0
1650420330000|2022-04-20 02:05:30|476.47|473.67|476.9|474.1|476.9|474.1|476.47|473.67|0
1650420340000|2022-04-20 02:05:40|477|474.2|476.9|474.1|477|474.2|476.9|474.1|0
1650420350000|2022-04-20 02:05:50|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1650420360000|2022-04-20 02:06:00|476.9|474.1|476.69|473.89|476.9|474.1|476.69|473.89|0
1650420380000|2022-04-20 02:06:20|476.79|473.99|476.9|474.1|476.9|474.1|476.69|473.89|0
1650420390000|2022-04-20 02:06:30|476.79|473.99|476.9|474.1|476.9|474.1|476.79|473.99|0
1650420400000|2022-04-20 02:06:40|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1650420410000|2022-04-20 02:06:50|476.9|474.1|476.68|473.88|476.9|474.1|476.68|473.88|0
1650420420000|2022-04-20 02:07:00|476.79|473.99|476.9|474.1|477|474.2|476.68|473.88|0
1650420430000|2022-04-20 02:07:10|477.11|474.31|477.11|474.31|477.11|474.31|477|474.2|0
1650420440000|2022-04-20 02:07:20|477|474.2|476.9|474.1|477|474.2|476.9|474.1|0
1650420450000|2022-04-20 02:07:30|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1650420460000|2022-04-20 02:07:40|477.32|474.52|477.32|474.52|477.32|474.52|477.32|474.52|0
1650420470000|2022-04-20 02:07:50|477.11|474.31|477.75|474.95|477.75|474.95|477.11|474.31|0
1650420480000|2022-04-20 02:08:00|479.02|476.22|479.23|476.43|479.23|476.43|479.02|476.22|0
1650420490000|2022-04-20 02:08:10|478.91|476.11|478.81|476.01|478.91|476.11|478.81|476.01|0
1650420500000|2022-04-20 02:08:20|479.02|476.22|480.3|477.5|480.3|477.5|479.02|476.22|0
1650420510000|2022-04-20 02:08:30|480.82|478.02|480.72|477.92|480.93|478.13|480.72|477.92|0
1650420520000|2022-04-20 02:08:40|480.93|478.13|480.3|477.5|480.93|478.13|480.3|477.5|0
1650420530000|2022-04-20 02:08:50|480.08|477.28|479.87|477.07|480.08|477.28|479.87|477.07|0
1650420540000|2022-04-20 02:09:00|479.66|476.86|479.44|476.64|479.66|476.86|479.44|476.64|0
1650420550000|2022-04-20 02:09:10|479.23|476.43|478.91|476.11|479.23|476.43|478.91|476.11|0
1650420560000|2022-04-20 02:09:20|479.02|476.22|479.23|476.43|479.23|476.43|479.02|476.22|0
1650420570000|2022-04-20 02:09:30|479.44|476.64|479.66|476.86|479.66|476.86|479.44|476.64|0
1650420580000|2022-04-20 02:09:40|479.55|476.75|479.66|476.86|479.66|476.86|479.55|476.75|0
1650420590000|2022-04-20 02:09:50|479.55|476.75|479.66|476.86|479.66|476.86|479.55|476.75|0
1650420600000|2022-04-20 02:10:00|479.44|476.64|479.44|476.64|479.66|476.86|479.44|476.64|0
1650420610000|2022-04-20 02:10:10|479.23|476.43|479.44|476.64|479.44|476.64|479.23|476.43|0
1650420620000|2022-04-20 02:10:20|479.66|476.86|479.44|476.64|479.66|476.86|479.44|476.64|0
1650420630000|2022-04-20 02:10:30|479.33|476.53|479.66|476.86|479.66|476.86|479.33|476.53|0
1650420640000|2022-04-20 02:10:40|479.76|476.96|479.66|476.86|479.76|476.96|479.55|476.75|0
1650420650000|2022-04-20 02:10:50|479.44|476.64|479.66|476.86|479.66|476.86|479.44|476.64|0
1650420660000|2022-04-20 02:11:00|479.55|476.75|479.76|476.96|479.76|476.96|479.55|476.75|0
1650420670000|2022-04-20 02:11:10|479.66|476.86|479.87|477.07|479.87|477.07|479.66|476.86|0
1650420680000|2022-04-20 02:11:20|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1650420690000|2022-04-20 02:11:30|479.97|477.17|480.08|477.28|480.08|477.28|479.97|477.17|0
1650420700000|2022-04-20 02:11:40|480.18|477.38|480.29|477.49|480.51|477.71|480.18|477.38|0
1650420710000|2022-04-20 02:11:50|480.51|477.71|480.72|477.92|480.72|477.92|480.51|477.71|0
1650420720000|2022-04-20 02:12:00|480.61|477.81|480.29|477.49|480.72|477.92|480.29|477.49|0
1650420730000|2022-04-20 02:12:10|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1650420740000|2022-04-20 02:12:20|479.87|477.07|479.87|477.07|479.97|477.17|479.87|477.07|0
1650420750000|2022-04-20 02:12:30|479.97|477.17|480.08|477.28|480.08|477.28|479.97|477.17|0
1650420760000|2022-04-20 02:12:40|480.29|477.49|479.65|476.85|480.29|477.49|479.65|476.85|0
1650420770000|2022-04-20 02:12:50|479.87|477.07|479.65|476.85|479.87|477.07|479.65|476.85|0
1650420780000|2022-04-20 02:13:00|479.44|476.64|479.65|476.85|479.65|476.85|479.44|476.64|0
1650420790000|2022-04-20 02:13:10|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1650420800000|2022-04-20 02:13:20|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1650420810000|2022-04-20 02:13:30|479.23|476.43|479.12|476.32|479.23|476.43|479.12|476.32|0
1650420820000|2022-04-20 02:13:40|479.02|476.22|478.8|476|479.02|476.22|478.8|476|0
1650420830000|2022-04-20 02:13:50|478.59|475.79|478.59|475.79|478.59|475.79|478.59|475.79|0
1650420840000|2022-04-20 02:14:00|478.38|475.58|479.02|476.22|479.02|476.22|478.38|475.58|0
1650420850000|2022-04-20 02:14:10|478.91|476.11|478.91|476.11|478.91|476.11|478.8|476|0
1650420860000|2022-04-20 02:14:20|478.8|476|478.8|476|478.8|476|478.59|475.79|0
1650420870000|2022-04-20 02:14:30|478.91|476.11|479.23|476.43|479.23|476.43|478.91|476.11|0
1650420880000|2022-04-20 02:14:40|479.44|476.64|479.44|476.64|479.65|476.85|479.44|476.64|0
1650420890000|2022-04-20 02:14:50|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1650420900000|2022-04-20 02:15:00|479.02|476.22|479.02|476.22|479.23|476.43|479.02|476.22|0
1650420920000|2022-04-20 02:15:20|479.23|476.43|479.12|476.32|479.23|476.43|479.12|476.32|0
1650420930000|2022-04-20 02:15:30|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1650420940000|2022-04-20 02:15:40|479.33|476.53|479.65|476.85|479.65|476.85|479.33|476.53|0
1650420950000|2022-04-20 02:15:50|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1650420960000|2022-04-20 02:16:00|479.33|476.53|479.44|476.64|479.44|476.64|479.23|476.43|0
1650420970000|2022-04-20 02:16:10|479.33|476.53|479.01|476.21|479.33|476.53|479.01|476.21|0
1650420980000|2022-04-20 02:16:20|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1650421000000|2022-04-20 02:16:40|479.44|476.64|479.44|476.64|479.44|476.64|479.23|476.43|0
1650421020000|2022-04-20 02:17:00|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1650421030000|2022-04-20 02:17:10|479.44|476.64|479.44|476.64|479.44|476.64|479.23|476.43|0
1650421040000|2022-04-20 02:17:20|479.54|476.74|479.65|476.85|479.65|476.85|479.54|476.74|0
1650421070000|2022-04-20 02:17:50|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1650421080000|2022-04-20 02:18:00|479.54|476.74|479.86|477.06|479.86|477.06|479.44|476.64|0
1650421090000|2022-04-20 02:18:10|479.44|476.64|479.44|476.64|479.44|476.64|479.23|476.43|0
1650421100000|2022-04-20 02:18:20|479.65|476.85|479.44|476.64|479.65|476.85|479.44|476.64|0
1650421110000|2022-04-20 02:18:30|479.54|476.74|479.44|476.64|479.54|476.74|479.44|476.64|0
1650421120000|2022-04-20 02:18:40|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1650421130000|2022-04-20 02:18:50|479.33|476.53|479.33|476.53|479.33|476.53|479.23|476.43|0
1650421140000|2022-04-20 02:19:00|479.23|476.43|479.44|476.64|479.44|476.64|479.23|476.43|0
1650421150000|2022-04-20 02:19:10|479.65|476.85|479.23|476.43|479.65|476.85|479.23|476.43|0
1650421160000|2022-04-20 02:19:20|479.01|476.21|479.23|476.43|479.23|476.43|479.01|476.21|0
1650421170000|2022-04-20 02:19:30|479.01|476.21|479.01|476.21|479.01|476.21|479.01|476.21|0
1650421180000|2022-04-20 02:19:40|478.8|476|479.01|476.21|479.01|476.21|478.8|476|0
1650421190000|2022-04-20 02:19:50|478.16|475.36|478.69|475.89|478.69|475.89|478.16|475.36|0
1650421200000|2022-04-20 02:20:00|478.8|476|478.37|475.57|478.8|476|478.37|475.57|0
1650421210000|2022-04-20 02:20:10|478.59|475.79|478.37|475.57|478.59|475.79|478.16|475.36|0
1650421220000|2022-04-20 02:20:20|478.59|475.79|478.59|475.79|478.59|475.79|478.59|475.79|0
1650421230000|2022-04-20 02:20:30|478.37|475.57|478.59|475.79|478.59|475.79|478.37|475.57|0
1650421240000|2022-04-20 02:20:40|478.37|475.57|478.16|475.36|478.37|475.57|477.95|475.15|0
1650421250000|2022-04-20 02:20:50|477.95|475.15|477.52|474.72|477.95|475.15|477.52|474.72|0
1650421260000|2022-04-20 02:21:00|477.41|474.61|478.05|475.25|478.05|475.25|477.31|474.51|0
1650421270000|2022-04-20 02:21:10|477.95|475.15|477.84|475.04|478.16|475.36|477.84|475.04|0
1650421280000|2022-04-20 02:21:20|477.52|474.72|477.74|474.94|477.74|474.94|477.52|474.72|0
1650421290000|2022-04-20 02:21:30|477.52|474.72|477.74|474.94|477.74|474.94|477.31|474.51|0
1650421300000|2022-04-20 02:21:40|477.52|474.72|477.95|475.15|477.95|475.15|477.52|474.72|0
1650421310000|2022-04-20 02:21:50|478.16|475.36|477.95|475.15|478.16|475.36|477.95|475.15|0
1650421320000|2022-04-20 02:22:00|478.16|475.36|477.95|475.15|478.16|475.36|477.95|475.15|0
1650421330000|2022-04-20 02:22:10|477.74|474.94|477.52|474.72|477.74|474.94|477.52|474.72|0
1650421340000|2022-04-20 02:22:20|477.31|474.51|477.63|474.83|477.63|474.83|477.31|474.51|0
1650421350000|2022-04-20 02:22:30|477.52|474.72|477.52|474.72|477.74|474.94|477.52|474.72|0
1650421360000|2022-04-20 02:22:40|477.31|474.51|477.52|474.72|477.52|474.72|477.31|474.51|0
1650421370000|2022-04-20 02:22:50|477.74|474.94|477.84|475.04|477.95|475.15|477.74|474.94|0
1650421380000|2022-04-20 02:23:00|477.74|474.94|477.95|475.15|477.95|475.15|477.74|474.94|0
1650421390000|2022-04-20 02:23:10|478.16|475.36|478.05|475.25|478.16|475.36|477.95|475.15|0
1650421400000|2022-04-20 02:23:20|477.95|475.15|478.16|475.36|478.26|475.46|477.95|475.15|0
1650421410000|2022-04-20 02:23:30|478.37|475.57|478.37|475.57|478.37|475.57|478.26|475.46|0
1650421430000|2022-04-20 02:23:50|478.26|475.46|478.37|475.57|478.37|475.57|478.26|475.46|0
1650421440000|2022-04-20 02:24:00|478.26|475.46|477.95|475.15|478.37|475.57|477.95|475.15|0
1650421450000|2022-04-20 02:24:10|478.16|475.36|478.58|475.78|478.58|475.78|478.16|475.36|0
1650421460000|2022-04-20 02:24:20|478.26|475.46|478.26|475.46|478.26|475.46|478.16|475.36|0
1650421470000|2022-04-20 02:24:30|478.37|475.57|478.37|475.57|478.37|475.57|478.16|475.36|0
1650421480000|2022-04-20 02:24:40|478.26|475.46|478.37|475.57|478.37|475.57|478.26|475.46|0
1650421490000|2022-04-20 02:24:50|478.16|475.36|478.16|475.36|478.16|475.36|478.16|475.36|0
1650421500000|2022-04-20 02:25:00|477.95|475.15|477.73|474.93|477.95|475.15|477.73|474.93|0
1650421510000|2022-04-20 02:25:10|477.84|475.04|477.84|475.04|477.84|475.04|477.84|475.04|0
1650421520000|2022-04-20 02:25:20|477.95|475.15|477.95|475.15|478.16|475.36|477.95|475.15|0
1650421530000|2022-04-20 02:25:30|478.16|475.36|478.16|475.36|478.16|475.36|478.16|475.36|0
1650421540000|2022-04-20 02:25:40|478.05|475.25|478.37|475.57|478.37|475.57|478.05|475.25|0
1650421550000|2022-04-20 02:25:50|478.58|475.78|478.47|475.67|478.58|475.78|478.26|475.46|0
1650421560000|2022-04-20 02:26:00|478.37|475.57|478.8|476|478.8|476|478.37|475.57|0
1650421570000|2022-04-20 02:26:10|478.69|475.89|479.01|476.21|479.01|476.21|478.58|475.78|0
1650421580000|2022-04-20 02:26:20|478.9|476.1|479.01|476.21|479.01|476.21|478.9|476.1|0
1650421600000|2022-04-20 02:26:40|478.9|476.1|478.58|475.78|478.9|476.1|478.58|475.78|0
1650421610000|2022-04-20 02:26:50|478.68|475.88|478.37|475.57|478.68|475.88|478.37|475.57|0
1650421620000|2022-04-20 02:27:00|478.58|475.78|478.37|475.57|478.58|475.78|478.37|475.57|0
1650421630000|2022-04-20 02:27:10|478.58|475.78|478.58|475.78|478.68|475.88|478.58|475.78|0
1650421640000|2022-04-20 02:27:20|478.8|476|478.8|476|478.8|476|478.8|476|0
1650421650000|2022-04-20 02:27:30|478.79|475.99|478.79|475.99|478.79|475.99|478.58|475.78|0
1650421670000|2022-04-20 02:27:50|478.9|476.1|478.9|476.1|478.9|476.1|478.79|475.99|0
1650421680000|2022-04-20 02:28:00|478.79|475.99|479.22|476.42|479.22|476.42|478.79|475.99|0
1650421690000|2022-04-20 02:28:10|479.43|476.63|479.43|476.63|479.43|476.63|479.43|476.63|0
1650421700000|2022-04-20 02:28:20|479.22|476.42|479.22|476.42|479.22|476.42|479.01|476.21|0
1650421710000|2022-04-20 02:28:30|479.32|476.52|480.07|477.27|480.07|477.27|479.32|476.52|0
1650421720000|2022-04-20 02:28:40|480.28|477.48|479.86|477.06|480.28|477.48|479.86|477.06|0
1650421730000|2022-04-20 02:28:50|480.28|477.48|480.07|477.27|480.28|477.48|480.07|477.27|0
1650421750000|2022-04-20 02:29:10|480.71|477.91|480.28|477.48|480.71|477.91|480.28|477.48|0
1650421760000|2022-04-20 02:29:20|480.07|477.27|480.28|477.48|480.28|477.48|480.07|477.27|0
1650421770000|2022-04-20 02:29:30|480.17|477.37|480.07|477.27|480.28|477.48|480.07|477.27|0
1650421790000|2022-04-20 02:29:50|479.86|477.06|479.86|477.06|479.86|477.06|479.86|477.06|0
1650421800000|2022-04-20 02:30:00|480.07|477.27|479.64|476.84|480.28|477.48|479.64|476.84|0
1650421810000|2022-04-20 02:30:10|479.22|476.42|479.43|476.63|479.43|476.63|479.22|476.42|0
1650421820000|2022-04-20 02:30:20|479.64|476.84|479.22|476.42|479.64|476.84|479.22|476.42|0
1650421830000|2022-04-20 02:30:30|479.43|476.63|479.22|476.42|479.43|476.63|479.01|476.21|0
1650421840000|2022-04-20 02:30:40|479.43|476.63|479.22|476.42|479.43|476.63|479.22|476.42|0
1650421850000|2022-04-20 02:30:50|479.32|476.52|479.11|476.31|479.32|476.52|479.01|476.21|0
1650421860000|2022-04-20 02:31:00|479.01|476.21|478.89|476.09|479.22|476.42|478.89|476.09|0
1650421870000|2022-04-20 02:31:10|479.01|476.21|479.01|476.21|479.01|476.21|479.01|476.21|0
1650421880000|2022-04-20 02:31:20|479|476.2|478.79|475.99|479|476.2|478.79|475.99|0
1650421890000|2022-04-20 02:31:30|479|476.2|479.43|476.63|479.43|476.63|479|476.2|0
1650421900000|2022-04-20 02:31:40|479.22|476.42|479.32|476.52|479.32|476.52|479.22|476.42|0
1650421910000|2022-04-20 02:31:50|479.43|476.63|479.22|476.42|479.43|476.63|479.22|476.42|0
1650421920000|2022-04-20 02:32:00|479|476.2|478.68|475.88|479|476.2|478.68|475.88|0
1650421930000|2022-04-20 02:32:10|478.58|475.78|478.79|475.99|478.79|475.99|478.58|475.78|0
1650421940000|2022-04-20 02:32:20|478.58|475.78|478.37|475.57|478.58|475.78|478.37|475.57|0
1650421950000|2022-04-20 02:32:30|478.15|475.35|478.58|475.78|478.58|475.78|478.15|475.35|0
1650421960000|2022-04-20 02:32:40|478.37|475.57|478.58|475.78|478.58|475.78|478.37|475.57|0
1650421970000|2022-04-20 02:32:50|478.47|475.67|478.37|475.57|478.47|475.67|478.37|475.57|0
1650421980000|2022-04-20 02:33:00|478.47|475.67|478.47|475.67|478.58|475.78|478.47|475.67|0
1650421990000|2022-04-20 02:33:10|478.37|475.57|478.37|475.57|478.58|475.78|478.37|475.57|0
1650422000000|2022-04-20 02:33:20|478.15|475.35|478.37|475.57|478.37|475.57|478.15|475.35|0
1650422010000|2022-04-20 02:33:30|478.58|475.78|478.58|475.78|478.68|475.88|478.58|475.78|0
1650422020000|2022-04-20 02:33:40|478.79|475.99|478.79|475.99|478.79|475.99|478.79|475.99|0
1650422030000|2022-04-20 02:33:50|479|476.2|478.89|476.09|479|476.2|478.89|476.09|0
1650422040000|2022-04-20 02:34:00|478.79|475.99|479.11|476.31|479.11|476.31|478.79|475.99|0
1650422050000|2022-04-20 02:34:10|479|476.2|479.11|476.31|479.22|476.42|479|476.2|0
1650422060000|2022-04-20 02:34:20|479.22|476.42|479|476.2|479.22|476.42|479|476.2|0
1650422070000|2022-04-20 02:34:30|478.79|475.99|479.1|476.3|479.1|476.3|478.79|475.99|0
1650422080000|2022-04-20 02:34:40|479|476.2|479|476.2|479|476.2|479|476.2|0
1650422090000|2022-04-20 02:34:50|479.32|476.52|479.22|476.42|479.32|476.52|479.22|476.42|0
1650422100000|2022-04-20 02:35:00|479|476.2|478.89|476.09|479|476.2|478.89|476.09|0
1650422110000|2022-04-20 02:35:10|478.79|475.99|478.58|475.78|478.79|475.99|478.58|475.78|0
1650422120000|2022-04-20 02:35:20|478.79|475.99|478.68|475.88|478.79|475.99|478.68|475.88|0
1650422130000|2022-04-20 02:35:30|478.79|475.99|478.79|475.99|478.79|475.99|478.79|475.99|0
1650422140000|2022-04-20 02:35:40|478.68|475.88|478.68|475.88|478.68|475.88|478.68|475.88|0
1650422150000|2022-04-20 02:35:50|478.79|475.99|479.21|476.41|479.21|476.41|478.79|475.99|0
1650422160000|2022-04-20 02:36:00|479.1|476.3|478.89|476.09|479.1|476.3|478.79|475.99|0
1650422170000|2022-04-20 02:36:10|479|476.2|478.79|475.99|479|476.2|478.79|475.99|0
1650422180000|2022-04-20 02:36:20|478.68|475.88|478.68|475.88|478.79|475.99|478.68|475.88|0
1650422190000|2022-04-20 02:36:30|478.58|475.78|478.58|475.78|478.58|475.78|478.58|475.78|0
1650422200000|2022-04-20 02:36:40|478.36|475.56|478.47|475.67|478.47|475.67|478.25|475.45|0
1650422210000|2022-04-20 02:36:50|478.58|475.78|478.47|475.67|478.58|475.78|478.47|475.67|0
1650422220000|2022-04-20 02:37:00|478.58|475.78|478.79|475.99|478.79|475.99|478.58|475.78|0
1650422230000|2022-04-20 02:37:10|479|476.2|478.79|475.99|479|476.2|478.79|475.99|0
1650422240000|2022-04-20 02:37:20|478.89|476.09|478.79|475.99|479|476.2|478.79|475.99|0
1650422250000|2022-04-20 02:37:30|479|476.2|479|476.2|479.21|476.41|479|476.2|0
1650422260000|2022-04-20 02:37:40|479.1|476.3|479.21|476.41|479.21|476.41|479.1|476.3|0
1650422280000|2022-04-20 02:38:00|479|476.2|478.79|475.99|479|476.2|478.79|475.99|0
1650422290000|2022-04-20 02:38:10|478.89|476.09|478.79|475.99|478.89|476.09|478.79|475.99|0
1650422300000|2022-04-20 02:38:20|478.58|475.78|478.58|475.78|478.58|475.78|478.36|475.56|0
1650422310000|2022-04-20 02:38:30|478.68|475.88|479|476.2|479|476.2|478.68|475.88|0
1650422320000|2022-04-20 02:38:40|478.79|475.99|478.79|475.99|478.79|475.99|478.79|475.99|0
1650422330000|2022-04-20 02:38:50|479|476.2|479|476.2|479|476.2|479|476.2|0
1650422340000|2022-04-20 02:39:00|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1650422350000|2022-04-20 02:39:10|479|476.2|478.89|476.09|479|476.2|478.89|476.09|0
1650422360000|2022-04-20 02:39:20|479|476.2|479|476.2|479.21|476.41|479|476.2|0
1650422370000|2022-04-20 02:39:30|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1650422380000|2022-04-20 02:39:40|479|476.2|479|476.2|479|476.2|479|476.2|0
1650422400000|2022-04-20 02:40:00|479.21|476.41|479.21|476.41|479.21|476.41|479.21|476.41|0
1650422420000|2022-04-20 02:40:20|479|476.2|478.89|476.09|479|476.2|478.79|475.99|0
1650422430000|2022-04-20 02:40:30|479|476.2|478.79|475.99|479|476.2|478.79|475.99|0
1650422440000|2022-04-20 02:40:40|478.57|475.77|478.79|475.99|478.79|475.99|478.57|475.77|0
1650422450000|2022-04-20 02:40:50|478.57|475.77|479|476.2|479|476.2|478.57|475.77|0
1650422460000|2022-04-20 02:41:00|478.68|475.88|478.57|475.77|478.68|475.88|478.36|475.56|0
1650422470000|2022-04-20 02:41:10|478.46|475.66|478.57|475.77|478.57|475.77|478.46|475.66|0
1650422480000|2022-04-20 02:41:20|478.79|475.99|478.79|475.99|479|476.2|478.79|475.99|0
1650422490000|2022-04-20 02:41:30|478.57|475.77|478.79|475.99|478.79|475.99|478.57|475.77|0
1650422500000|2022-04-20 02:41:40|478.57|475.77|478.57|475.77|478.68|475.88|478.57|475.77|0
1650422530000|2022-04-20 02:42:10|478.79|475.99|478.57|475.77|478.89|476.09|478.57|475.77|0
1650422540000|2022-04-20 02:42:20|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1650422550000|2022-04-20 02:42:30|479|476.2|478.79|475.99|479|476.2|478.57|475.77|0
1650422560000|2022-04-20 02:42:40|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1650422570000|2022-04-20 02:42:50|478.57|475.77|478.57|475.77|478.67|475.87|478.57|475.77|0
1650422600000|2022-04-20 02:43:20|478.78|475.98|478.15|475.35|478.78|475.98|478.15|475.35|0
1650422610000|2022-04-20 02:43:30|478.36|475.56|478.36|475.56|478.36|475.56|478.36|475.56|0
1650422660000|2022-04-20 02:44:20|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1650422680000|2022-04-20 02:44:40|478.36|475.56|478.36|475.56|478.36|475.56|478.36|475.56|0
1650422700000|2022-04-20 02:45:00|478.15|475.35|478.36|475.56|478.36|475.56|478.15|475.35|0
1650422720000|2022-04-20 02:45:20|478.15|475.35|477.93|475.13|478.15|475.35|477.93|475.13|0
1650422730000|2022-04-20 02:45:30|477.82|475.02|477.72|474.92|477.82|475.02|477.72|474.92|0
1650422740000|2022-04-20 02:45:40|477.93|475.13|477.72|474.92|477.93|475.13|477.72|474.92|0
1650422750000|2022-04-20 02:45:50|477.93|475.13|477.93|475.13|477.93|475.13|477.93|475.13|0
1650422760000|2022-04-20 02:46:00|478.57|475.77|478.36|475.56|478.57|475.77|478.36|475.56|0
1650422780000|2022-04-20 02:46:20|478.57|475.77|478.36|475.56|478.57|475.77|478.36|475.56|0
1650422790000|2022-04-20 02:46:30|478.25|475.45|478.03|475.23|478.25|475.45|478.03|475.23|0
1650422800000|2022-04-20 02:46:40|478.15|475.35|477.93|475.13|478.15|475.35|477.93|475.13|0
1650422810000|2022-04-20 02:46:50|478.03|475.23|478.14|475.34|478.14|475.34|478.03|475.23|0
1650422820000|2022-04-20 02:47:00|478.25|475.45|478.57|475.77|478.57|475.77|478.25|475.45|0
1650422830000|2022-04-20 02:47:10|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1650422840000|2022-04-20 02:47:20|478.14|475.34|478.36|475.56|478.57|475.77|478.14|475.34|0
1650422850000|2022-04-20 02:47:30|478.57|475.77|478.78|475.98|478.78|475.98|478.57|475.77|0
1650422860000|2022-04-20 02:47:40|478.99|476.19|478.99|476.19|478.99|476.19|478.88|476.08|0
1650422870000|2022-04-20 02:47:50|478.57|475.77|478.67|475.87|478.78|475.98|478.57|475.77|0
1650422880000|2022-04-20 02:48:00|478.57|475.77|478.57|475.77|478.67|475.87|478.57|475.77|0
1650422890000|2022-04-20 02:48:10|478.78|475.98|478.78|475.98|478.78|475.98|478.78|475.98|0
1650422910000|2022-04-20 02:48:30|478.99|476.19|478.99|476.19|478.99|476.19|478.99|476.19|0
1650422920000|2022-04-20 02:48:40|478.88|476.08|478.99|476.19|478.99|476.19|478.88|476.08|0
1650422930000|2022-04-20 02:48:50|479.1|476.3|479.42|476.62|479.42|476.62|479.1|476.3|0
1650422940000|2022-04-20 02:49:00|479.63|476.83|478.78|475.98|479.63|476.83|478.78|475.98|0
1650422960000|2022-04-20 02:49:20|478.99|476.19|478.99|476.19|478.99|476.19|478.99|476.19|0
1650422990000|2022-04-20 02:49:50|478.78|475.98|478.88|476.08|478.88|476.08|478.78|475.98|0
1650423000000|2022-04-20 02:50:00|478.99|476.19|478.78|475.98|478.99|476.19|478.78|475.98|0
1650423010000|2022-04-20 02:50:10|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1650423020000|2022-04-20 02:50:20|478.67|475.87|478.67|475.87|478.67|475.87|478.57|475.77|0
1650423030000|2022-04-20 02:50:30|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1650423040000|2022-04-20 02:50:40|478.78|475.98|478.78|475.98|478.78|475.98|478.78|475.98|0
1650423050000|2022-04-20 02:50:50|478.57|475.77|478.46|475.66|478.57|475.77|478.46|475.66|0
1650423060000|2022-04-20 02:51:00|478.35|475.55|478.35|475.55|478.46|475.66|478.35|475.55|0
1650423070000|2022-04-20 02:51:10|478.14|475.34|478.14|475.34|478.14|475.34|478.14|475.34|0
1650423080000|2022-04-20 02:51:20|478.24|475.44|478.14|475.34|478.24|475.44|478.14|475.34|0
1650423090000|2022-04-20 02:51:30|478.24|475.44|478.57|475.77|478.57|475.77|478.24|475.44|0
1650423100000|2022-04-20 02:51:40|478.46|475.66|478.46|475.66|478.46|475.66|478.35|475.55|0
1650423110000|2022-04-20 02:51:50|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1650423120000|2022-04-20 02:52:00|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1650423130000|2022-04-20 02:52:10|478.78|475.98|478.57|475.77|478.78|475.98|478.57|475.77|0
1650423160000|2022-04-20 02:52:40|478.67|475.87|478.57|475.77|478.78|475.98|478.57|475.77|0
1650423170000|2022-04-20 02:52:50|478.78|475.98|478.78|475.98|478.78|475.98|478.78|475.98|0
1650423180000|2022-04-20 02:53:00|478.88|476.08|478.88|476.08|478.99|476.19|478.88|476.08|0
1650423190000|2022-04-20 02:53:10|478.78|475.98|478.78|475.98|478.78|475.98|478.78|475.98|0
1650423200000|2022-04-20 02:53:20|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1650423210000|2022-04-20 02:53:30|478.78|475.98|478.78|475.98|478.78|475.98|478.78|475.98|0
1650423220000|2022-04-20 02:53:40|478.67|475.87|478.78|475.98|478.78|475.98|478.67|475.87|0
1650423240000|2022-04-20 02:54:00|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1650423250000|2022-04-20 02:54:10|478.78|475.98|478.99|476.19|478.99|476.19|478.78|475.98|0
1650423260000|2022-04-20 02:54:20|478.78|475.98|478.88|476.08|478.88|476.08|478.78|475.98|0
1650423270000|2022-04-20 02:54:30|478.78|475.98|478.56|475.76|478.78|475.98|478.56|475.76|0
1650423280000|2022-04-20 02:54:40|478.78|475.98|478.78|475.98|478.78|475.98|478.78|475.98|0
1650423290000|2022-04-20 02:54:50|478.56|475.76|478.78|475.98|478.78|475.98|478.56|475.76|0
1650423300000|2022-04-20 02:55:00|478.99|476.19|478.99|476.19|479.2|476.4|478.99|476.19|0
1650423310000|2022-04-20 02:55:10|479.2|476.4|479.2|476.4|479.2|476.4|479.2|476.4|0
1650423350000|2022-04-20 02:55:50|479.63|476.83|479.63|476.83|479.63|476.83|479.63|476.83|0
1650423360000|2022-04-20 02:56:00|479.52|476.72|479.63|476.83|479.63|476.83|479.52|476.72|0
1650423370000|2022-04-20 02:56:10|479.73|476.93|479.63|476.83|479.73|476.93|479.63|476.83|0
1650423380000|2022-04-20 02:56:20|479.52|476.72|479.63|476.83|479.63|476.83|479.52|476.72|0
1650423390000|2022-04-20 02:56:30|479.52|476.72|479.63|476.83|479.63|476.83|479.52|476.72|0
1650423400000|2022-04-20 02:56:40|479.73|476.93|479.84|477.04|479.84|477.04|479.73|476.93|0
1650423410000|2022-04-20 02:56:50|479.63|476.83|479.84|477.04|479.84|477.04|479.63|476.83|0
1650423420000|2022-04-20 02:57:00|480.05|477.25|480.05|477.25|480.26|477.46|480.05|477.25|0
1650423430000|2022-04-20 02:57:10|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1650423440000|2022-04-20 02:57:20|480.48|477.68|480.26|477.46|480.48|477.68|480.26|477.46|0
1650423450000|2022-04-20 02:57:30|480.48|477.68|480.26|477.46|480.48|477.68|480.05|477.25|0
1650423460000|2022-04-20 02:57:40|479.84|477.04|480.05|477.25|480.05|477.25|479.84|477.04|0
1650423470000|2022-04-20 02:57:50|480.15|477.35|480.26|477.46|480.26|477.46|480.15|477.35|0
1650423480000|2022-04-20 02:58:00|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1650423490000|2022-04-20 02:58:10|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1650423510000|2022-04-20 02:58:30|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1650423520000|2022-04-20 02:58:40|479.84|477.04|480.05|477.25|480.05|477.25|479.84|477.04|0
1650423530000|2022-04-20 02:58:50|479.94|477.14|479.84|477.04|479.94|477.14|479.84|477.04|0
1650423540000|2022-04-20 02:59:00|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1650423550000|2022-04-20 02:59:10|479.84|477.04|480.05|477.25|480.05|477.25|479.73|476.93|0
1650423560000|2022-04-20 02:59:20|480.15|477.35|480.05|477.25|480.15|477.35|480.05|477.25|0
1650423570000|2022-04-20 02:59:30|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1650423580000|2022-04-20 02:59:40|480.48|477.68|480.69|477.89|480.69|477.89|480.48|477.68|0
1650423590000|2022-04-20 02:59:50|480.58|477.78|480.48|477.68|480.58|477.78|480.48|477.68|0
1650423600000|2022-04-20 03:00:00|480.69|477.89|480.9|478.1|480.9|478.1|480.69|477.89|0
1650423610000|2022-04-20 03:00:10|480.69|477.89|480.9|478.1|480.9|478.1|480.69|477.89|0
1650423620000|2022-04-20 03:00:20|481.54|478.74|481.54|478.74|481.54|478.74|481.54|478.74|0
1650423630000|2022-04-20 03:00:30|481.43|478.63|481.75|478.95|481.75|478.95|481.43|478.63|0
1650423640000|2022-04-20 03:00:40|481.85|479.05|481.97|479.17|481.97|479.17|481.75|478.95|0
1650423650000|2022-04-20 03:00:50|481.96|479.16|482.18|479.38|482.18|479.38|481.96|479.16|0
1650423660000|2022-04-20 03:01:00|482.39|479.59|481.75|478.95|482.39|479.59|481.75|478.95|0
1650423670000|2022-04-20 03:01:10|481.54|478.74|481.54|478.74|481.75|478.95|481.54|478.74|0
1650423680000|2022-04-20 03:01:20|481.64|478.84|481.75|478.95|481.75|478.95|481.54|478.74|0
1650423690000|2022-04-20 03:01:30|481.96|479.16|481.96|479.16|481.96|479.16|481.96|479.16|0
1650423700000|2022-04-20 03:01:40|481.85|479.05|481.96|479.16|481.96|479.16|481.75|478.95|0
1650423710000|2022-04-20 03:01:50|482.18|479.38|482.18|479.38|482.18|479.38|482.18|479.38|0
1650423720000|2022-04-20 03:02:00|481.96|479.16|481.96|479.16|482.07|479.27|481.96|479.16|0
1650423730000|2022-04-20 03:02:10|482.18|479.38|481.96|479.16|482.18|479.38|481.96|479.16|0
1650423740000|2022-04-20 03:02:20|482.18|479.38|482.18|479.38|482.18|479.38|482.18|479.38|0
1650423750000|2022-04-20 03:02:30|482.39|479.59|482.18|479.38|482.39|479.59|482.18|479.38|0
1650423760000|2022-04-20 03:02:40|481.96|479.16|481.96|479.16|481.96|479.16|481.96|479.16|0
1650423780000|2022-04-20 03:03:00|481.75|478.95|481.64|478.84|481.75|478.95|481.64|478.84|0
1650423790000|2022-04-20 03:03:10|481.54|478.74|481.43|478.63|481.54|478.74|481.32|478.52|0
1650423800000|2022-04-20 03:03:20|481.32|478.52|481.32|478.52|481.32|478.52|481.32|478.52|0
1650423810000|2022-04-20 03:03:30|481.43|478.63|481.11|478.31|481.43|478.63|481.11|478.31|0
1650423830000|2022-04-20 03:03:50|481.32|478.52|481.11|478.31|481.32|478.52|481.11|478.31|0
1650423840000|2022-04-20 03:04:00|481.21|478.41|480.9|478.1|481.21|478.41|480.9|478.1|0
1650423850000|2022-04-20 03:04:10|480.69|477.89|480.9|478.1|480.9|478.1|480.69|477.89|0
1650423890000|2022-04-20 03:04:50|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1650423900000|2022-04-20 03:05:00|481.21|478.41|481.11|478.31|481.21|478.41|481.11|478.31|0
1650423920000|2022-04-20 03:05:20|481.32|478.52|481.32|478.52|481.32|478.52|481.21|478.41|0
1650423930000|2022-04-20 03:05:30|481.21|478.41|481.54|478.74|481.54|478.74|481.21|478.41|0
1650423940000|2022-04-20 03:05:40|481.64|478.84|481.54|478.74|481.64|478.84|481.54|478.74|0
1650423950000|2022-04-20 03:05:50|481.32|478.52|481.54|478.74|481.54|478.74|481.32|478.52|0
1650423960000|2022-04-20 03:06:00|481.64|478.84|481.11|478.31|481.64|478.84|481.11|478.31|0
1650423970000|2022-04-20 03:06:10|481.32|478.52|481.11|478.31|481.32|478.52|481.11|478.31|0
1650423980000|2022-04-20 03:06:20|481.21|478.41|481.11|478.31|481.21|478.41|481.11|478.31|0
1650423990000|2022-04-20 03:06:30|481|478.2|481.32|478.52|481.32|478.52|481|478.2|0
1650424000000|2022-04-20 03:06:40|481.42|478.62|481.32|478.52|481.42|478.62|481.32|478.52|0
1650424010000|2022-04-20 03:06:50|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1650424020000|2022-04-20 03:07:00|481.32|478.52|481.75|478.95|481.75|478.95|481.32|478.52|0
1650424030000|2022-04-20 03:07:10|481.53|478.73|481.53|478.73|481.53|478.73|481.53|478.73|0
1650424080000|2022-04-20 03:08:00|481.75|478.95|481.32|478.52|481.75|478.95|481.32|478.52|0
1650424090000|2022-04-20 03:08:10|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1650424100000|2022-04-20 03:08:20|480.9|478.1|481|478.2|481|478.2|480.9|478.1|0
1650424110000|2022-04-20 03:08:30|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1650424120000|2022-04-20 03:08:40|481.32|478.52|481.21|478.41|481.32|478.52|481.11|478.31|0
1650424130000|2022-04-20 03:08:50|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1650424140000|2022-04-20 03:09:00|481.32|478.52|481.32|478.52|481.32|478.52|481.32|478.52|0
1650424150000|2022-04-20 03:09:10|481.21|478.41|481.11|478.31|481.32|478.52|481.11|478.31|0
1650424160000|2022-04-20 03:09:20|481.32|478.52|481.32|478.52|481.32|478.52|481.32|478.52|0
1650424170000|2022-04-20 03:09:30|481.21|478.41|481.32|478.52|481.32|478.52|481.21|478.41|0
1650424180000|2022-04-20 03:09:40|481.53|478.73|481.53|478.73|481.53|478.73|481.53|478.73|0
1650424190000|2022-04-20 03:09:50|481.42|478.62|481.32|478.52|481.42|478.62|481.11|478.31|0
1650424200000|2022-04-20 03:10:00|481.53|478.73|481.53|478.73|481.53|478.73|481.53|478.73|0
1650424210000|2022-04-20 03:10:10|481.75|478.95|481.75|478.95|481.75|478.95|481.75|478.95|0
1650424260000|2022-04-20 03:11:00|481.63|478.83|481.21|478.41|481.63|478.83|481.21|478.41|0
1650424270000|2022-04-20 03:11:10|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1650424280000|2022-04-20 03:11:20|481.21|478.41|481|478.2|481.21|478.41|480.89|478.09|0
1650424290000|2022-04-20 03:11:30|481.11|478.31|481.21|478.41|481.21|478.41|481.11|478.31|0
1650424300000|2022-04-20 03:11:40|481.11|478.31|481|478.2|481.11|478.31|481|478.2|0
1650424310000|2022-04-20 03:11:50|480.89|478.09|480.89|478.09|480.89|478.09|480.89|478.09|0
1650424320000|2022-04-20 03:12:00|480.68|477.88|480.68|477.88|480.68|477.88|480.47|477.67|0
1650424330000|2022-04-20 03:12:10|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1650424340000|2022-04-20 03:12:20|480.57|477.77|480.47|477.67|480.57|477.77|480.47|477.67|0
1650424350000|2022-04-20 03:12:30|480.68|477.88|480.47|477.67|480.68|477.88|480.47|477.67|0
1650424370000|2022-04-20 03:12:50|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1650424380000|2022-04-20 03:13:00|480.47|477.67|480.25|477.45|480.57|477.77|480.25|477.45|0
1650424390000|2022-04-20 03:13:10|480.14|477.34|479.4|476.6|480.14|477.34|479.4|476.6|0
1650424400000|2022-04-20 03:13:20|479.19|476.39|479.19|476.39|479.19|476.39|479.19|476.39|0
1650424410000|2022-04-20 03:13:30|479.4|476.6|478.98|476.18|479.4|476.6|478.98|476.18|0
1650424430000|2022-04-20 03:13:50|479.19|476.39|479.19|476.39|479.19|476.39|479.19|476.39|0
1650424440000|2022-04-20 03:14:00|478.98|476.18|479.08|476.28|479.08|476.28|478.98|476.18|0
1650424450000|2022-04-20 03:14:10|479.19|476.39|479.19|476.39|479.19|476.39|479.19|476.39|0
1650424460000|2022-04-20 03:14:20|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1650424470000|2022-04-20 03:14:30|479.19|476.39|479.61|476.81|479.61|476.81|479.19|476.39|0
1650424480000|2022-04-20 03:14:40|480.04|477.24|480.25|477.45|480.25|477.45|480.04|477.24|0
1650424490000|2022-04-20 03:14:50|480.04|477.24|480.25|477.45|480.25|477.45|480.04|477.24|0
1650424500000|2022-04-20 03:15:00|480.35|477.55|480.47|477.67|480.68|477.88|480.35|477.55|0
1650424510000|2022-04-20 03:15:10|480.25|477.45|480.25|477.45|480.25|477.45|480.14|477.34|0
1650424520000|2022-04-20 03:15:20|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1650424530000|2022-04-20 03:15:30|479.83|477.03|480.04|477.24|480.04|477.24|479.83|477.03|0
1650424540000|2022-04-20 03:15:40|479.83|477.03|479.83|477.03|479.83|477.03|479.83|477.03|0
1650424550000|2022-04-20 03:15:50|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1650424560000|2022-04-20 03:16:00|479.83|477.03|479.83|477.03|479.83|477.03|479.83|477.03|0
1650424570000|2022-04-20 03:16:10|479.61|476.81|479.4|476.6|479.61|476.81|479.4|476.6|0
1650424580000|2022-04-20 03:16:20|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1650424590000|2022-04-20 03:16:30|479.4|476.6|479.19|476.39|479.4|476.6|478.98|476.18|0
1650424600000|2022-04-20 03:16:40|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1650424610000|2022-04-20 03:16:50|479.08|476.28|478.13|475.33|479.08|476.28|478.13|475.33|0
1650424620000|2022-04-20 03:17:00|478.34|475.54|478.76|475.96|478.76|475.96|478.34|475.54|0
1650424630000|2022-04-20 03:17:10|479.61|476.81|479.61|476.81|479.83|477.03|479.61|476.81|0
1650424640000|2022-04-20 03:17:20|479.83|477.03|480.04|477.24|480.04|477.24|479.83|477.03|0
1650424650000|2022-04-20 03:17:30|479.83|477.03|479.61|476.81|479.83|477.03|479.61|476.81|0
1650424660000|2022-04-20 03:17:40|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1650424670000|2022-04-20 03:17:50|479.5|476.7|479.83|477.03|479.83|477.03|479.5|476.7|0
1650424680000|2022-04-20 03:18:00|479.61|476.81|479.61|476.81|479.83|477.03|479.61|476.81|0
1650424690000|2022-04-20 03:18:10|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1650424700000|2022-04-20 03:18:20|479.4|476.6|479.19|476.39|479.4|476.6|479.19|476.39|0
1650424710000|2022-04-20 03:18:30|479.08|476.28|479.08|476.28|479.08|476.28|479.08|476.28|0
1650424720000|2022-04-20 03:18:40|479.19|476.39|479.29|476.49|479.4|476.6|479.19|476.39|0
1650424730000|2022-04-20 03:18:50|479.4|476.6|479.5|476.7|479.5|476.7|479.4|476.6|0
1650424740000|2022-04-20 03:19:00|479.4|476.6|479.4|476.6|479.61|476.81|479.4|476.6|0
1650424750000|2022-04-20 03:19:10|479.29|476.49|479.29|476.49|479.4|476.6|479.19|476.39|0
1650424760000|2022-04-20 03:19:20|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1650424770000|2022-04-20 03:19:30|479.29|476.49|479.4|476.6|479.4|476.6|479.19|476.39|0
1650424780000|2022-04-20 03:19:40|479.61|476.81|479.82|477.02|479.82|477.02|479.61|476.81|0
1650424790000|2022-04-20 03:19:50|480.04|477.24|479.82|477.02|480.04|477.24|479.82|477.02|0
1650424800000|2022-04-20 03:20:00|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1650424810000|2022-04-20 03:20:10|479.82|477.02|479.82|477.02|479.82|477.02|479.82|477.02|0
1650424820000|2022-04-20 03:20:20|480.04|477.24|479.93|477.13|480.04|477.24|479.93|477.13|0
1650424830000|2022-04-20 03:20:30|480.04|477.24|479.93|477.13|480.04|477.24|479.93|477.13|0
1650424840000|2022-04-20 03:20:40|480.04|477.24|479.82|477.02|480.04|477.24|479.82|477.02|0
1650424850000|2022-04-20 03:20:50|480.04|477.24|479.82|477.02|480.04|477.24|479.61|476.81|0
1650424860000|2022-04-20 03:21:00|480.04|477.24|480.04|477.24|480.04|477.24|479.93|477.13|0
1650424880000|2022-04-20 03:21:20|479.82|477.02|479.61|476.81|479.82|477.02|479.61|476.81|0
1650424890000|2022-04-20 03:21:30|479.71|476.91|479.61|476.81|479.71|476.91|479.61|476.81|0
1650424900000|2022-04-20 03:21:40|479.82|477.02|479.82|477.02|479.82|477.02|479.82|477.02|0
1650424910000|2022-04-20 03:21:50|480.04|477.24|479.61|476.81|480.04|477.24|479.61|476.81|0
1650424920000|2022-04-20 03:22:00|479.71|476.91|479.82|477.02|479.82|477.02|479.71|476.91|0
1650424930000|2022-04-20 03:22:10|479.92|477.12|479.82|477.02|480.04|477.24|479.82|477.02|0
1650424940000|2022-04-20 03:22:20|479.92|477.12|479.92|477.12|479.92|477.12|479.92|477.12|0
1650424950000|2022-04-20 03:22:30|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1650424970000|2022-04-20 03:22:50|480.46|477.66|480.89|478.09|480.89|478.09|480.46|477.66|0
1650424980000|2022-04-20 03:23:00|480.67|477.87|481.1|478.3|481.1|478.3|480.67|477.87|0
1650424990000|2022-04-20 03:23:10|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1650425000000|2022-04-20 03:23:20|480.89|478.09|480.99|478.19|480.99|478.19|480.89|478.09|0
1650425010000|2022-04-20 03:23:30|480.89|478.09|480.89|478.09|480.99|478.19|480.89|478.09|0
1650425020000|2022-04-20 03:23:40|480.46|477.66|479.82|477.02|480.46|477.66|479.82|477.02|0
1650425030000|2022-04-20 03:23:50|480.03|477.23|480.46|477.66|480.46|477.66|480.03|477.23|0
1650425040000|2022-04-20 03:24:00|480.56|477.76|480.46|477.66|480.56|477.76|480.46|477.66|0
1650425050000|2022-04-20 03:24:10|480.67|477.87|480.25|477.45|480.67|477.87|480.03|477.23|0
1650425060000|2022-04-20 03:24:20|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1650425070000|2022-04-20 03:24:30|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1650425080000|2022-04-20 03:24:40|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1650425100000|2022-04-20 03:25:00|480.46|477.66|480.25|477.45|480.46|477.66|480.25|477.45|0
1650425110000|2022-04-20 03:25:10|480.46|477.66|480.46|477.66|480.67|477.87|480.46|477.66|0
1650425120000|2022-04-20 03:25:20|480.67|477.87|480.46|477.66|480.67|477.87|480.25|477.45|0
1650425130000|2022-04-20 03:25:30|480.56|477.76|480.88|478.08|480.88|478.08|480.46|477.66|0
1650425140000|2022-04-20 03:25:40|481.1|478.3|480.67|477.87|481.31|478.51|480.67|477.87|0
1650425150000|2022-04-20 03:25:50|480.88|478.08|480.67|477.87|480.88|478.08|480.67|477.87|0
1650425160000|2022-04-20 03:26:00|480.77|477.97|480.67|477.87|480.88|478.08|480.67|477.87|0
1650425170000|2022-04-20 03:26:10|480.88|478.08|480.56|477.76|480.88|478.08|480.46|477.66|0
1650425180000|2022-04-20 03:26:20|480.46|477.66|480.46|477.66|480.46|477.66|480.35|477.55|0
1650425190000|2022-04-20 03:26:30|480.56|477.76|480.46|477.66|480.56|477.76|480.46|477.66|0
1650425200000|2022-04-20 03:26:40|480.25|477.45|480.46|477.66|480.46|477.66|480.25|477.45|0
1650425220000|2022-04-20 03:27:00|480.56|477.76|480.46|477.66|480.56|477.76|480.24|477.44|0
1650425240000|2022-04-20 03:27:20|480.67|477.87|480.46|477.66|480.67|477.87|480.46|477.66|0
1650425250000|2022-04-20 03:27:30|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1650425260000|2022-04-20 03:27:40|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1650425270000|2022-04-20 03:27:50|481.31|478.51|481.31|478.51|481.31|478.51|481.31|478.51|0
1650425280000|2022-04-20 03:28:00|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1650425290000|2022-04-20 03:28:10|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1650425310000|2022-04-20 03:28:30|480.46|477.66|480.67|477.87|480.67|477.87|480.46|477.66|0
1650425320000|2022-04-20 03:28:40|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1650425330000|2022-04-20 03:28:50|480.98|478.18|480.98|478.18|480.98|478.18|480.98|478.18|0
1650425340000|2022-04-20 03:29:00|481.09|478.29|481.09|478.29|481.2|478.4|481.09|478.29|0
1650425350000|2022-04-20 03:29:10|481.31|478.51|481.31|478.51|481.31|478.51|481.31|478.51|0
1650425360000|2022-04-20 03:29:20|481.52|478.72|481.73|478.93|481.73|478.93|481.52|478.72|0
1650425370000|2022-04-20 03:29:30|481.52|478.72|481.52|478.72|481.62|478.82|481.41|478.61|0
1650425380000|2022-04-20 03:29:40|481.31|478.51|481.31|478.51|481.31|478.51|481.2|478.4|0
1650425390000|2022-04-20 03:29:50|481.09|478.29|481.09|478.29|481.09|478.29|481.09|478.29|0
1650425400000|2022-04-20 03:30:00|481.31|478.51|480.46|477.66|481.31|478.51|480.46|477.66|0
1650425410000|2022-04-20 03:30:10|480.24|477.44|480.34|477.54|480.46|477.66|480.24|477.44|0
1650425420000|2022-04-20 03:30:20|480.24|477.44|480.56|477.76|480.56|477.76|480.24|477.44|0
1650425430000|2022-04-20 03:30:30|480.46|477.66|480.24|477.44|480.46|477.66|480.24|477.44|0
1650425440000|2022-04-20 03:30:40|480.13|477.33|480.24|477.44|480.24|477.44|480.13|477.33|0
1650425450000|2022-04-20 03:30:50|480.13|477.33|480.46|477.66|480.46|477.66|480.13|477.33|0
1650425460000|2022-04-20 03:31:00|480.34|477.54|480.46|477.66|480.67|477.87|480.34|477.54|0
1650425470000|2022-04-20 03:31:10|480.67|477.87|480.45|477.65|480.67|477.87|480.45|477.65|0
1650425480000|2022-04-20 03:31:20|480.56|477.76|480.67|477.87|480.67|477.87|480.56|477.76|0
1650425490000|2022-04-20 03:31:30|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1650425500000|2022-04-20 03:31:40|480.34|477.54|480.34|477.54|480.34|477.54|480.34|477.54|0
1650425510000|2022-04-20 03:31:50|480.45|477.65|480.24|477.44|480.45|477.65|480.24|477.44|0
1650425520000|2022-04-20 03:32:00|480.45|477.65|480.45|477.65|480.67|477.87|480.45|477.65|0
1650425530000|2022-04-20 03:32:10|480.03|477.23|480.03|477.23|480.24|477.44|480.03|477.23|0
1650425540000|2022-04-20 03:32:20|479.92|477.12|479.92|477.12|479.92|477.12|479.92|477.12|0
1650425550000|2022-04-20 03:32:30|479.82|477.02|479.6|476.8|479.82|477.02|479.6|476.8|0
1650425560000|2022-04-20 03:32:40|479.92|477.12|479.82|477.02|479.92|477.12|479.82|477.02|0
1650425580000|2022-04-20 03:33:00|479.6|476.8|479.39|476.59|479.6|476.8|479.39|476.59|0
1650425590000|2022-04-20 03:33:10|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1650425600000|2022-04-20 03:33:20|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1650425620000|2022-04-20 03:33:40|479.6|476.8|479.28|476.48|479.6|476.8|478.96|476.16|0
1650425630000|2022-04-20 03:33:50|479.39|476.59|479.28|476.48|479.49|476.69|479.28|476.48|0
1650425640000|2022-04-20 03:34:00|479.18|476.38|478.96|476.16|479.18|476.38|478.96|476.16|0
1650425660000|2022-04-20 03:34:20|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1650425670000|2022-04-20 03:34:30|479.07|476.27|479.07|476.27|479.18|476.38|479.07|476.27|0
1650425680000|2022-04-20 03:34:40|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1650425690000|2022-04-20 03:34:50|479.39|476.59|479.18|476.38|479.39|476.59|479.18|476.38|0
1650425700000|2022-04-20 03:35:00|479.39|476.59|479.6|476.8|479.6|476.8|479.39|476.59|0
1650425710000|2022-04-20 03:35:10|479.81|477.01|480.03|477.23|480.03|477.23|479.81|477.01|0
1650425720000|2022-04-20 03:35:20|480.24|477.44|480.13|477.33|480.24|477.44|480.13|477.33|0
1650425730000|2022-04-20 03:35:30|480.03|477.23|480.03|477.23|480.13|477.33|480.03|477.23|0
1650425740000|2022-04-20 03:35:40|480.24|477.44|480.03|477.23|480.24|477.44|480.03|477.23|0
1650425760000|2022-04-20 03:36:00|480.24|477.44|480.24|477.44|480.24|477.44|480.24|477.44|0
1650425770000|2022-04-20 03:36:10|480.13|477.33|480.03|477.23|480.13|477.33|480.03|477.23|0
1650425780000|2022-04-20 03:36:20|479.92|477.12|479.81|477.01|480.03|477.23|479.81|477.01|0
1650425800000|2022-04-20 03:36:40|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1650425830000|2022-04-20 03:37:10|479.81|477.01|479.81|477.01|479.81|477.01|479.81|477.01|0
1650425860000|2022-04-20 03:37:40|479.91|477.11|479.91|477.11|479.91|477.11|479.91|477.11|0
1650425870000|2022-04-20 03:37:50|480.03|477.23|479.81|477.01|480.03|477.23|479.81|477.01|0
1650425890000|2022-04-20 03:38:10|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1650425920000|2022-04-20 03:38:40|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1650425930000|2022-04-20 03:38:50|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1650425940000|2022-04-20 03:39:00|480.24|477.44|480.24|477.44|480.24|477.44|480.24|477.44|0
1650425950000|2022-04-20 03:39:10|480.13|477.33|480.45|477.65|480.45|477.65|480.13|477.33|0
1650425960000|2022-04-20 03:39:20|480.24|477.44|480.24|477.44|480.24|477.44|480.24|477.44|0
1650425970000|2022-04-20 03:39:30|480.02|477.22|480.24|477.44|480.24|477.44|480.02|477.22|0
1650425980000|2022-04-20 03:39:40|480.45|477.65|480.66|477.86|480.66|477.86|480.45|477.65|0
1650426000000|2022-04-20 03:40:00|480.45|477.65|480.02|477.22|480.55|477.75|480.02|477.22|0
1650426010000|2022-04-20 03:40:10|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1650426020000|2022-04-20 03:40:20|480.24|477.44|480.24|477.44|480.24|477.44|480.24|477.44|0
1650426060000|2022-04-20 03:41:00|480.45|477.65|480.66|477.86|480.66|477.86|480.45|477.65|0
1650426080000|2022-04-20 03:41:20|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1650426100000|2022-04-20 03:41:40|480.24|477.44|480.12|477.32|480.24|477.44|480.12|477.32|0
1650426110000|2022-04-20 03:41:50|480.24|477.44|480.24|477.44|480.24|477.44|480.24|477.44|0
1650426130000|2022-04-20 03:42:10|480.02|477.22|479.81|477.01|480.02|477.22|479.81|477.01|0
1650426150000|2022-04-20 03:42:30|480.02|477.22|480.12|477.32|480.12|477.32|480.02|477.22|0
1650426160000|2022-04-20 03:42:40|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1650426190000|2022-04-20 03:43:10|479.81|477.01|480.02|477.22|480.02|477.22|479.81|477.01|0
1650426250000|2022-04-20 03:44:10|479.81|477.01|480.02|477.22|480.02|477.22|479.81|477.01|0
1650426260000|2022-04-20 03:44:20|479.91|477.11|480.02|477.22|480.02|477.22|479.91|477.11|0
1650426280000|2022-04-20 03:44:40|479.81|477.01|479.81|477.01|479.81|477.01|479.81|477.01|0
1650426290000|2022-04-20 03:44:50|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1650426310000|2022-04-20 03:45:10|479.59|476.79|479.48|476.68|479.59|476.79|479.48|476.68|0
1650426320000|2022-04-20 03:45:20|479.59|476.79|479.81|477.01|479.81|477.01|479.59|476.79|0
1650426330000|2022-04-20 03:45:30|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1650426340000|2022-04-20 03:45:40|480.12|477.32|480.23|477.43|480.23|477.43|480.12|477.32|0
1650426350000|2022-04-20 03:45:50|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1650426360000|2022-04-20 03:46:00|479.81|477.01|479.81|477.01|480.02|477.22|479.81|477.01|0
1650426370000|2022-04-20 03:46:10|479.91|477.11|480.02|477.22|480.02|477.22|479.91|477.11|0
1650426380000|2022-04-20 03:46:20|479.81|477.01|479.81|477.01|479.81|477.01|479.81|477.01|0
1650426400000|2022-04-20 03:46:40|480.02|477.22|479.81|477.01|480.02|477.22|479.81|477.01|0
1650426410000|2022-04-20 03:46:50|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1650426420000|2022-04-20 03:47:00|480.23|477.43|480.23|477.43|480.23|477.43|480.02|477.22|0
1650426430000|2022-04-20 03:47:10|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1650426440000|2022-04-20 03:47:20|480.12|477.32|480.02|477.22|480.12|477.32|480.02|477.22|0
1650426450000|2022-04-20 03:47:30|479.81|477.01|479.81|477.01|479.81|477.01|479.81|477.01|0
1650426460000|2022-04-20 03:47:40|480.02|477.22|480.02|477.22|480.02|477.22|480.02|477.22|0
1650426470000|2022-04-20 03:47:50|480.12|477.32|480.02|477.22|480.12|477.32|480.02|477.22|0
1650426480000|2022-04-20 03:48:00|479.81|477.01|480.02|477.22|480.02|477.22|479.81|477.01|0
1650426490000|2022-04-20 03:48:10|480.12|477.32|480.12|477.32|480.12|477.32|480.12|477.32|0
1650426500000|2022-04-20 03:48:20|480.23|477.43|480.44|477.64|480.44|477.64|480.23|477.43|0
1650426510000|2022-04-20 03:48:30|480.33|477.53|480.44|477.64|480.44|477.64|480.23|477.43|0
1650426520000|2022-04-20 03:48:40|480.33|477.53|480.44|477.64|480.87|478.07|480.33|477.53|0
1650426530000|2022-04-20 03:48:50|480.66|477.86|480.66|477.86|480.66|477.86|480.66|477.86|0
1650426540000|2022-04-20 03:49:00|480.76|477.96|480.44|477.64|480.87|478.07|480.44|477.64|0
1650426550000|2022-04-20 03:49:10|480.66|477.86|480.44|477.64|480.66|477.86|480.44|477.64|0
1650426560000|2022-04-20 03:49:20|480.66|477.86|480.87|478.07|480.87|478.07|480.66|477.86|0
1650426600000|2022-04-20 03:50:00|481.08|478.28|480.87|478.07|481.08|478.28|480.87|478.07|0
1650426610000|2022-04-20 03:50:10|480.97|478.17|481.08|478.28|481.08|478.28|480.97|478.17|0
1650426660000|2022-04-20 03:51:00|480.87|478.07|481.93|479.13|481.93|479.13|480.87|478.07|0
1650426670000|2022-04-20 03:51:10|482.15|479.35|482.36|479.56|482.36|479.56|482.15|479.35|0
1650426680000|2022-04-20 03:51:20|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650426710000|2022-04-20 03:51:50|482.78|479.98|482.57|479.77|482.78|479.98|482.57|479.77|0
1650426720000|2022-04-20 03:52:00|482.36|479.56|482.36|479.56|482.36|479.56|482.36|479.56|0
1650426770000|2022-04-20 03:52:50|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650426780000|2022-04-20 03:53:00|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1650426790000|2022-04-20 03:53:10|482.67|479.87|482.67|479.87|482.67|479.87|482.67|479.87|0
1650426800000|2022-04-20 03:53:20|482.57|479.77|482.78|479.98|482.78|479.98|482.57|479.77|0
1650426810000|2022-04-20 03:53:30|483|480.2|483.42|480.62|483.42|480.62|483|480.2|0
1650426820000|2022-04-20 03:53:40|483.53|480.73|483.42|480.62|483.64|480.84|483.42|480.62|0
1650426830000|2022-04-20 03:53:50|483.64|480.84|483.42|480.62|483.64|480.84|483.42|480.62|0
1650426840000|2022-04-20 03:54:00|483.31|480.51|483.64|480.84|483.64|480.84|483.31|480.51|0
1650426850000|2022-04-20 03:54:10|483.42|480.62|483.64|480.84|483.64|480.84|483.42|480.62|0
1650426860000|2022-04-20 03:54:20|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1650426870000|2022-04-20 03:54:30|483.64|480.84|483.85|481.05|483.85|481.05|483.64|480.84|0
1650426880000|2022-04-20 03:54:40|483.64|480.84|483.85|481.05|483.85|481.05|483.64|480.84|0
1650426890000|2022-04-20 03:54:50|484.06|481.26|483.64|480.84|484.06|481.26|483.64|480.84|0
1650426900000|2022-04-20 03:55:00|483.42|480.62|483.64|480.84|483.64|480.84|483.42|480.62|0
1650426910000|2022-04-20 03:55:10|483.52|480.72|483.64|480.84|483.64|480.84|483.52|480.72|0
1650426920000|2022-04-20 03:55:20|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1650426930000|2022-04-20 03:55:30|483.85|481.05|483.85|481.05|483.85|481.05|483.63|480.83|0
1650426950000|2022-04-20 03:55:50|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1650426960000|2022-04-20 03:56:00|483.42|480.62|483.63|480.83|483.63|480.83|483.42|480.62|0
1650426990000|2022-04-20 03:56:30|483.85|481.05|483.63|480.83|483.85|481.05|483.63|480.83|0
1650427000000|2022-04-20 03:56:40|483.74|480.94|483.42|480.62|483.74|480.94|483.42|480.62|0
1650427040000|2022-04-20 03:57:20|483.31|480.51|483.21|480.41|483.31|480.51|483.21|480.41|0
1650427050000|2022-04-20 03:57:30|482.99|480.19|482.99|480.19|482.99|480.19|482.99|480.19|0
1650427080000|2022-04-20 03:58:00|483.21|480.41|482.99|480.19|483.21|480.41|482.99|480.19|0
1650427090000|2022-04-20 03:58:10|483.21|480.41|483.21|480.41|483.42|480.62|483.21|480.41|0
1650427100000|2022-04-20 03:58:20|483.42|480.62|483.21|480.41|483.42|480.62|483.21|480.41|0
1650427110000|2022-04-20 03:58:30|483.31|480.51|483.42|480.62|483.42|480.62|483.21|480.41|0
1650427120000|2022-04-20 03:58:40|483.31|480.51|483.21|480.41|483.31|480.51|483.21|480.41|0
1650427130000|2022-04-20 03:58:50|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1650427140000|2022-04-20 03:59:00|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1650427150000|2022-04-20 03:59:10|483.85|481.05|483.85|481.05|483.85|481.05|483.63|480.83|0
1650427170000|2022-04-20 03:59:30|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1650427180000|2022-04-20 03:59:40|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1650427190000|2022-04-20 03:59:50|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1650427200000|2022-04-20 04:00:00|484.27|481.47|484.06|481.26|484.49|481.69|484.06|481.26|0
1650427210000|2022-04-20 04:00:10|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1650427220000|2022-04-20 04:00:20|483.63|480.83|483.84|481.04|483.85|481.05|483.63|480.83|0
1650427250000|2022-04-20 04:00:50|483.73|480.93|483.73|480.93|483.73|480.93|483.73|480.93|0
1650427260000|2022-04-20 04:01:00|483.84|481.04|483.63|480.83|483.84|481.04|483.63|480.83|0
1650427280000|2022-04-20 04:01:20|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1650427300000|2022-04-20 04:01:40|483.2|480.4|483.42|480.62|483.42|480.62|483.2|480.4|0
1650427310000|2022-04-20 04:01:50|483.31|480.51|483.42|480.62|483.42|480.62|483.31|480.51|0
1650427320000|2022-04-20 04:02:00|483.2|480.4|483.42|480.62|483.42|480.62|483.2|480.4|0
1650427330000|2022-04-20 04:02:10|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1650427340000|2022-04-20 04:02:20|483.42|480.62|483.2|480.4|483.42|480.62|483.2|480.4|0
1650427390000|2022-04-20 04:03:10|482.99|480.19|482.78|479.98|482.99|480.19|482.78|479.98|0
1650427420000|2022-04-20 04:03:40|482.99|480.19|482.78|479.98|482.99|480.19|482.56|479.76|0
1650427430000|2022-04-20 04:03:50|482.67|479.87|482.78|479.98|482.78|479.98|482.56|479.76|0
1650427440000|2022-04-20 04:04:00|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1650427450000|2022-04-20 04:04:10|482.67|479.87|482.56|479.76|482.67|479.87|482.56|479.76|0
1650427460000|2022-04-20 04:04:20|482.67|479.87|482.78|479.98|482.78|479.98|482.67|479.87|0
1650427470000|2022-04-20 04:04:30|482.67|479.87|482.78|479.98|482.78|479.98|482.67|479.87|0
1650427480000|2022-04-20 04:04:40|482.56|479.76|482.78|479.98|482.78|479.98|482.56|479.76|0
1650427490000|2022-04-20 04:04:50|482.56|479.76|482.67|479.87|482.78|479.98|482.56|479.76|0
1650427500000|2022-04-20 04:05:00|482.56|479.76|482.78|479.98|482.78|479.98|482.56|479.76|0
1650427510000|2022-04-20 04:05:10|482.66|479.86|482.78|479.98|482.78|479.98|482.66|479.86|0
1650427520000|2022-04-20 04:05:20|482.56|479.76|482.78|479.98|482.78|479.98|482.56|479.76|0
1650427540000|2022-04-20 04:05:40|482.99|480.19|482.99|480.19|483.2|480.4|482.99|480.19|0
1650427550000|2022-04-20 04:05:50|483.2|480.4|483.2|480.4|483.2|480.4|483.2|480.4|0
1650427560000|2022-04-20 04:06:00|482.99|480.19|483.2|480.4|483.2|480.4|482.99|480.19|0
1650427570000|2022-04-20 04:06:10|483.09|480.29|483.2|480.4|483.2|480.4|483.09|480.29|0
1650427580000|2022-04-20 04:06:20|482.99|480.19|482.99|480.19|482.99|480.19|482.99|480.19|0
1650427590000|2022-04-20 04:06:30|483.2|480.4|483.2|480.4|483.2|480.4|483.2|480.4|0
1650427600000|2022-04-20 04:06:40|483.09|480.29|482.99|480.19|483.09|480.29|482.99|480.19|0
1650427620000|2022-04-20 04:07:00|482.77|479.97|482.77|479.97|482.77|479.97|482.77|479.97|0
1650427630000|2022-04-20 04:07:10|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1650427640000|2022-04-20 04:07:20|482.77|479.97|482.77|479.97|482.77|479.97|482.77|479.97|0
1650427670000|2022-04-20 04:07:50|482.56|479.76|482.56|479.76|482.66|479.86|482.56|479.76|0
1650427680000|2022-04-20 04:08:00|482.77|479.97|482.56|479.76|482.77|479.97|482.56|479.76|0
1650427700000|2022-04-20 04:08:20|482.77|479.97|482.56|479.76|482.77|479.97|482.56|479.76|0
1650427710000|2022-04-20 04:08:30|482.66|479.86|482.56|479.76|482.66|479.86|482.56|479.76|0
1650427720000|2022-04-20 04:08:40|482.66|479.86|482.77|479.97|482.77|479.97|482.66|479.86|0
1650427750000|2022-04-20 04:09:10|482.99|480.19|482.99|480.19|482.99|480.19|482.88|480.08|0
1650427760000|2022-04-20 04:09:20|482.88|480.08|482.99|480.19|482.99|480.19|482.88|480.08|0
1650427780000|2022-04-20 04:09:40|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1650427790000|2022-04-20 04:09:50|482.77|479.97|482.77|479.97|482.77|479.97|482.77|479.97|0
1650427800000|2022-04-20 04:10:00|482.99|480.19|482.77|479.97|482.99|480.19|482.77|479.97|0
1650427810000|2022-04-20 04:10:10|482.87|480.07|482.99|480.19|482.99|480.19|482.87|480.07|0
1650427840000|2022-04-20 04:10:40|482.77|479.97|482.77|479.97|482.77|479.97|482.77|479.97|0
1650427860000|2022-04-20 04:11:00|482.56|479.76|482.77|479.97|482.77|479.97|482.56|479.76|0
1650427870000|2022-04-20 04:11:10|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1650427880000|2022-04-20 04:11:20|482.35|479.55|482.35|479.55|482.35|479.55|482.35|479.55|0
1650427890000|2022-04-20 04:11:30|482.13|479.33|482.13|479.33|482.13|479.33|482.13|479.33|0
1650427910000|2022-04-20 04:11:50|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1650427920000|2022-04-20 04:12:00|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1650427930000|2022-04-20 04:12:10|481.71|478.91|481.49|478.69|481.71|478.91|481.49|478.69|0
1650427940000|2022-04-20 04:12:20|481.07|478.27|481.49|478.69|481.49|478.69|481.07|478.27|0
1650428020000|2022-04-20 04:13:40|481.7|478.9|481.7|478.9|481.7|478.9|481.7|478.9|0
1650428030000|2022-04-20 04:13:50|481.92|479.12|481.7|478.9|481.92|479.12|481.7|478.9|0
1650428040000|2022-04-20 04:14:00|481.81|479.01|481.92|479.12|481.92|479.12|481.81|479.01|0
1650428050000|2022-04-20 04:14:10|482.13|479.33|482.13|479.33|482.13|479.33|482.13|479.33|0
1650428060000|2022-04-20 04:14:20|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1650428090000|2022-04-20 04:14:50|482.02|479.22|482.13|479.33|482.13|479.33|481.92|479.12|0
1650428110000|2022-04-20 04:15:10|482.34|479.54|482.34|479.54|482.34|479.54|482.34|479.54|0
1650428120000|2022-04-20 04:15:20|482.13|479.33|482.23|479.43|482.34|479.54|482.13|479.33|0
1650428130000|2022-04-20 04:15:30|482.34|479.54|482.34|479.54|482.34|479.54|482.34|479.54|0
1650428140000|2022-04-20 04:15:40|482.56|479.76|482.34|479.54|482.56|479.76|482.34|479.54|0
1650428210000|2022-04-20 04:16:50|482.13|479.33|482.34|479.54|482.34|479.54|482.13|479.33|0
1650428230000|2022-04-20 04:17:10|482.55|479.75|482.44|479.64|482.55|479.75|482.34|479.54|0
1650428240000|2022-04-20 04:17:20|482.34|479.54|482.34|479.54|482.34|479.54|482.34|479.54|0
1650428250000|2022-04-20 04:17:30|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1650428260000|2022-04-20 04:17:40|482.34|479.54|482.34|479.54|482.34|479.54|482.34|479.54|0
1650428290000|2022-04-20 04:18:10|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1650428330000|2022-04-20 04:18:50|482.34|479.54|482.34|479.54|482.34|479.54|482.34|479.54|0
1650428350000|2022-04-20 04:19:10|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1650428360000|2022-04-20 04:19:20|482.34|479.54|482.34|479.54|482.34|479.54|482.34|479.54|0
1650428390000|2022-04-20 04:19:50|482.13|479.33|481.91|479.11|482.13|479.33|481.91|479.11|0
1650428410000|2022-04-20 04:20:10|482.13|479.33|482.13|479.33|482.13|479.33|482.13|479.33|0
1650428420000|2022-04-20 04:20:20|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1650428430000|2022-04-20 04:20:30|482.13|479.33|482.13|479.33|482.13|479.33|482.13|479.33|0
1650428440000|2022-04-20 04:20:40|481.91|479.11|481.7|478.9|481.91|479.11|481.7|478.9|0
1650428450000|2022-04-20 04:20:50|481.49|478.69|481.49|478.69|481.49|478.69|481.49|478.69|0
1650428460000|2022-04-20 04:21:00|481.7|478.9|481.27|478.47|481.7|478.9|481.27|478.47|0
1650428480000|2022-04-20 04:21:20|481.49|478.69|481.7|478.9|481.7|478.9|481.49|478.69|0
1650428490000|2022-04-20 04:21:30|481.91|479.11|481.91|479.11|481.91|479.11|481.91|479.11|0
1650428500000|2022-04-20 04:21:40|482.13|479.33|482.13|479.33|482.13|479.33|482.13|479.33|0
1650428510000|2022-04-20 04:21:50|482.01|479.21|481.91|479.11|482.13|479.33|481.91|479.11|0
1650428540000|2022-04-20 04:22:20|481.7|478.9|481.7|478.9|481.7|478.9|481.7|478.9|0
1650428550000|2022-04-20 04:22:30|481.91|479.11|481.91|479.11|481.91|479.11|481.91|479.11|0
1650428590000|2022-04-20 04:23:10|482.12|479.32|481.91|479.11|482.12|479.32|481.91|479.11|0
1650428610000|2022-04-20 04:23:30|482.01|479.21|481.91|479.11|482.01|479.21|481.91|479.11|0
1650428640000|2022-04-20 04:24:00|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1650428650000|2022-04-20 04:24:10|481.91|479.11|482.01|479.21|482.01|479.21|481.91|479.11|0
1650428660000|2022-04-20 04:24:20|481.91|479.11|481.91|479.11|481.91|479.11|481.91|479.11|0
1650428670000|2022-04-20 04:24:30|482.12|479.32|482.34|479.54|482.34|479.54|482.12|479.32|0
1650428680000|2022-04-20 04:24:40|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1650428690000|2022-04-20 04:24:50|482.12|479.32|482.34|479.54|482.34|479.54|482.12|479.32|0
1650428710000|2022-04-20 04:25:10|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1650428720000|2022-04-20 04:25:20|481.91|479.11|481.91|479.11|481.91|479.11|481.91|479.11|0
1650428730000|2022-04-20 04:25:30|482.12|479.32|481.91|479.11|482.12|479.32|481.91|479.11|0
1650428740000|2022-04-20 04:25:40|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1650428760000|2022-04-20 04:26:00|482.23|479.43|482.34|479.54|482.34|479.54|482.23|479.43|0
1650428770000|2022-04-20 04:26:10|482.44|479.64|482.34|479.54|482.44|479.64|482.34|479.54|0
1650428790000|2022-04-20 04:26:30|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1650428820000|2022-04-20 04:27:00|482.65|479.85|482.76|479.96|482.76|479.96|482.55|479.75|0
1650428830000|2022-04-20 04:27:10|482.97|480.17|482.76|479.96|482.97|480.17|482.76|479.96|0
1650428850000|2022-04-20 04:27:30|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1650428860000|2022-04-20 04:27:40|482.65|479.85|482.76|479.96|482.76|479.96|482.65|479.85|0
1650428890000|2022-04-20 04:28:10|482.97|480.17|482.97|480.17|482.97|480.17|482.97|480.17|0
1650428910000|2022-04-20 04:28:30|483.19|480.39|483.19|480.39|483.19|480.39|483.19|480.39|0
1650428920000|2022-04-20 04:28:40|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1650428950000|2022-04-20 04:29:10|482.33|479.53|482.33|479.53|482.33|479.53|482.33|479.53|0
1650428970000|2022-04-20 04:29:30|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1650428980000|2022-04-20 04:29:40|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650429020000|2022-04-20 04:30:20|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1650429030000|2022-04-20 04:30:30|482.33|479.53|482.33|479.53|482.33|479.53|482.33|479.53|0
1650429090000|2022-04-20 04:31:30|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1650429100000|2022-04-20 04:31:40|482.76|479.96|482.65|479.85|482.76|479.96|482.55|479.75|0
1650429110000|2022-04-20 04:31:50|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650429130000|2022-04-20 04:32:10|482.65|479.85|482.76|479.96|482.76|479.96|482.65|479.85|0
1650429140000|2022-04-20 04:32:20|482.97|480.17|482.76|479.96|482.97|480.17|482.76|479.96|0
1650429180000|2022-04-20 04:33:00|482.97|480.17|482.97|480.17|482.97|480.17|482.97|480.17|0
1650429210000|2022-04-20 04:33:30|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1650429220000|2022-04-20 04:33:40|482.97|480.17|483.18|480.38|483.18|480.38|482.97|480.17|0
1650429230000|2022-04-20 04:33:50|482.97|480.17|483.07|480.27|483.07|480.27|482.97|480.17|0
1650429240000|2022-04-20 04:34:00|483.18|480.38|482.97|480.17|483.18|480.38|482.97|480.17|0
1650429250000|2022-04-20 04:34:10|483.07|480.27|482.97|480.17|483.07|480.27|482.97|480.17|0
1650429260000|2022-04-20 04:34:20|483.07|480.27|483.18|480.38|483.18|480.38|482.97|480.17|0
1650429290000|2022-04-20 04:34:50|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1650429300000|2022-04-20 04:35:00|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429320000|2022-04-20 04:35:20|483.4|480.6|483.61|480.81|483.61|480.81|483.4|480.6|0
1650429340000|2022-04-20 04:35:40|483.4|480.6|483.4|480.6|483.4|480.6|483.28|480.48|0
1650429360000|2022-04-20 04:36:00|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429380000|2022-04-20 04:36:20|482.97|480.17|482.97|480.17|482.97|480.17|482.97|480.17|0
1650429390000|2022-04-20 04:36:30|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429400000|2022-04-20 04:36:40|483.28|480.48|483.4|480.6|483.4|480.6|483.28|480.48|0
1650429410000|2022-04-20 04:36:50|483.39|480.59|483.39|480.59|483.39|480.59|483.39|480.59|0
1650429480000|2022-04-20 04:38:00|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429500000|2022-04-20 04:38:20|483.07|480.27|482.97|480.17|483.07|480.27|482.97|480.17|0
1650429510000|2022-04-20 04:38:30|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429520000|2022-04-20 04:38:40|482.97|480.17|482.97|480.17|482.97|480.17|482.97|480.17|0
1650429530000|2022-04-20 04:38:50|483.18|480.38|482.97|480.17|483.18|480.38|482.97|480.17|0
1650429540000|2022-04-20 04:39:00|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650429550000|2022-04-20 04:39:10|482.97|480.17|482.97|480.17|482.97|480.17|482.97|480.17|0
1650429610000|2022-04-20 04:40:10|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429620000|2022-04-20 04:40:20|482.97|480.17|482.97|480.17|482.97|480.17|482.97|480.17|0
1650429630000|2022-04-20 04:40:30|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429640000|2022-04-20 04:40:40|482.97|480.17|482.97|480.17|482.97|480.17|482.97|480.17|0
1650429650000|2022-04-20 04:40:50|483.07|480.27|483.18|480.38|483.18|480.38|483.07|480.27|0
1650429670000|2022-04-20 04:41:10|482.97|480.17|482.97|480.17|482.97|480.17|482.97|480.17|0
1650429680000|2022-04-20 04:41:20|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429720000|2022-04-20 04:42:00|483.39|480.59|483.39|480.59|483.39|480.59|483.39|480.59|0
1650429730000|2022-04-20 04:42:10|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429750000|2022-04-20 04:42:30|483.39|480.59|483.39|480.59|483.39|480.59|483.39|480.59|0
1650429780000|2022-04-20 04:43:00|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429800000|2022-04-20 04:43:20|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1650429820000|2022-04-20 04:43:40|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1650429850000|2022-04-20 04:44:10|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1650429860000|2022-04-20 04:44:20|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1650429870000|2022-04-20 04:44:30|483.18|480.38|483.39|480.59|483.39|480.59|483.18|480.38|0
1650429930000|2022-04-20 04:45:30|483.6|480.8|483.6|480.8|483.6|480.8|483.6|480.8|0
1650429960000|2022-04-20 04:46:00|483.39|480.59|483.6|480.8|483.6|480.8|483.39|480.59|0
1650429980000|2022-04-20 04:46:20|483.39|480.59|483.39|480.59|483.39|480.59|483.39|480.59|0
1650430020000|2022-04-20 04:47:00|483.18|480.38|483.39|480.59|483.39|480.59|483.18|480.38|0
1650430030000|2022-04-20 04:47:10|483.28|480.48|483.39|480.59|483.39|480.59|483.28|480.48|0
1650430040000|2022-04-20 04:47:20|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1650430050000|2022-04-20 04:47:30|483.39|480.59|483.39|480.59|483.39|480.59|483.39|480.59|0
1650430070000|2022-04-20 04:47:50|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1650430080000|2022-04-20 04:48:00|482.96|480.16|483.17|480.37|483.17|480.37|482.96|480.16|0
1650430090000|2022-04-20 04:48:10|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1650430100000|2022-04-20 04:48:20|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1650430120000|2022-04-20 04:48:40|482.75|479.95|482.53|479.73|482.75|479.95|482.53|479.73|0
1650430130000|2022-04-20 04:48:50|482.64|479.84|482.75|479.95|482.75|479.95|482.64|479.84|0
1650430140000|2022-04-20 04:49:00|482.53|479.73|482.75|479.95|482.75|479.95|482.53|479.73|0
1650430150000|2022-04-20 04:49:10|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1650430160000|2022-04-20 04:49:20|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650430170000|2022-04-20 04:49:30|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1650430180000|2022-04-20 04:49:40|482.75|479.95|482.96|480.16|482.96|480.16|482.75|479.95|0
1650430200000|2022-04-20 04:50:00|482.75|479.95|482.96|480.16|482.96|480.16|482.75|479.95|0
1650430230000|2022-04-20 04:50:30|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650430240000|2022-04-20 04:50:40|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1650430250000|2022-04-20 04:50:50|482.11|479.31|482.11|479.31|482.21|479.41|482.11|479.31|0
1650430260000|2022-04-20 04:51:00|481.89|479.09|482.11|479.31|482.11|479.31|481.89|479.09|0
1650430270000|2022-04-20 04:51:10|481.89|479.09|481.68|478.88|481.89|479.09|481.68|478.88|0
1650430290000|2022-04-20 04:51:30|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1650430300000|2022-04-20 04:51:40|481.57|478.77|481.68|478.88|481.68|478.88|481.47|478.67|0
1650430310000|2022-04-20 04:51:50|481.89|479.09|481.68|478.88|481.89|479.09|481.68|478.88|0
1650430320000|2022-04-20 04:52:00|481.47|478.67|481.68|478.88|481.68|478.88|481.47|478.67|0
1650430340000|2022-04-20 04:52:20|481.47|478.67|481.68|478.88|481.68|478.88|481.47|478.67|0
1650430380000|2022-04-20 04:53:00|481.78|478.98|481.89|479.09|481.89|479.09|481.78|478.98|0
1650430400000|2022-04-20 04:53:20|481.68|478.88|481.68|478.88|481.89|479.09|481.68|478.88|0
1650430410000|2022-04-20 04:53:30|481.89|479.09|481.68|478.88|481.89|479.09|481.68|478.88|0
1650430420000|2022-04-20 04:53:40|481.47|478.67|481.68|478.88|481.68|478.88|481.47|478.67|0
1650430430000|2022-04-20 04:53:50|481.57|478.77|481.78|478.98|481.78|478.98|481.57|478.77|0
1650430440000|2022-04-20 04:54:00|481.89|479.09|481.89|479.09|481.89|479.09|481.68|478.88|0
1650430450000|2022-04-20 04:54:10|481.99|479.19|482.1|479.3|482.1|479.3|481.99|479.19|0
1650430490000|2022-04-20 04:54:50|481.89|479.09|482.1|479.3|482.1|479.3|481.89|479.09|0
1650430500000|2022-04-20 04:55:00|481.89|479.09|481.89|479.09|481.89|479.09|481.89|479.09|0
1650430520000|2022-04-20 04:55:20|482.1|479.3|482.1|479.3|482.1|479.3|482.1|479.3|0
1650430530000|2022-04-20 04:55:30|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1650430540000|2022-04-20 04:55:40|482.21|479.41|482.1|479.3|482.21|479.41|482.1|479.3|0
1650430550000|2022-04-20 04:55:50|481.89|479.09|481.68|478.88|481.89|479.09|481.68|478.88|0
1650430560000|2022-04-20 04:56:00|481.57|478.77|481.68|478.88|481.68|478.88|481.57|478.77|0
1650430570000|2022-04-20 04:56:10|481.89|479.09|482.1|479.3|482.1|479.3|481.89|479.09|0
1650430600000|2022-04-20 04:56:40|482.21|479.41|482.1|479.3|482.21|479.41|482.1|479.3|0
1650430610000|2022-04-20 04:56:50|481.89|479.09|482.1|479.3|482.1|479.3|481.89|479.09|0
1650430620000|2022-04-20 04:57:00|481.89|479.09|481.89|479.09|481.99|479.19|481.89|479.09|0
1650430640000|2022-04-20 04:57:20|481.99|479.19|482.21|479.41|482.21|479.41|481.99|479.19|0
1650430650000|2022-04-20 04:57:30|482.1|479.3|482.1|479.3|482.1|479.3|482.1|479.3|0
1650430670000|2022-04-20 04:57:50|481.89|479.09|481.89|479.09|481.89|479.09|481.89|479.09|0
1650430690000|2022-04-20 04:58:10|482.1|479.3|482.1|479.3|482.1|479.3|482.1|479.3|0
1650430760000|2022-04-20 04:59:20|482.31|479.51|482.1|479.3|482.31|479.51|482.1|479.3|0
1650430800000|2022-04-20 05:00:00|481.89|479.09|482.2|479.4|482.2|479.4|481.89|479.09|0
1650430810000|2022-04-20 05:00:10|482.31|479.51|483.17|480.37|483.17|480.37|482.31|479.51|0
1650430820000|2022-04-20 05:00:20|483.38|480.58|482.74|479.94|483.38|480.58|482.74|479.94|0
1650430830000|2022-04-20 05:00:30|482.31|479.51|482.31|479.51|482.53|479.73|482.31|479.51|0
1650430840000|2022-04-20 05:00:40|482.2|479.4|481.25|478.45|482.2|479.4|481.25|478.45|0
1650430850000|2022-04-20 05:00:50|481.46|478.66|481.46|478.66|481.67|478.87|481.46|478.66|0
1650430860000|2022-04-20 05:01:00|481.67|478.87|481.89|479.09|481.89|479.09|481.67|478.87|0
1650430870000|2022-04-20 05:01:10|481.78|478.98|481.46|478.66|481.78|478.98|481.46|478.66|0
1650430880000|2022-04-20 05:01:20|481.25|478.45|481.04|478.24|481.25|478.45|481.04|478.24|0
1650430890000|2022-04-20 05:01:30|480.82|478.02|480.61|477.81|480.82|478.02|480.61|477.81|0
1650430900000|2022-04-20 05:01:40|480.82|478.02|480.82|478.02|480.92|478.12|480.82|478.02|0
1650430910000|2022-04-20 05:01:50|480.61|477.81|480.61|477.81|480.61|477.81|480.61|477.81|0
1650430920000|2022-04-20 05:02:00|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1650430930000|2022-04-20 05:02:10|480.61|477.81|478.91|476.11|480.61|477.81|478.91|476.11|0
1650430940000|2022-04-20 05:02:20|479.12|476.32|478.91|476.11|479.12|476.32|478.91|476.11|0
1650430950000|2022-04-20 05:02:30|479.01|476.21|478.91|476.11|479.12|476.32|478.91|476.11|0
1650430960000|2022-04-20 05:02:40|478.69|475.89|478.69|475.89|478.69|475.89|478.69|475.89|0
1650430970000|2022-04-20 05:02:50|478.91|476.11|479.33|476.53|479.33|476.53|478.91|476.11|0
1650430980000|2022-04-20 05:03:00|479.54|476.74|479.12|476.32|479.54|476.74|479.12|476.32|0
1650431000000|2022-04-20 05:03:20|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1650431010000|2022-04-20 05:03:30|479.76|476.96|479.43|476.63|479.76|476.96|479.43|476.63|0
1650431020000|2022-04-20 05:03:40|479.33|476.53|478.91|476.11|479.33|476.53|478.91|476.11|0
1650431040000|2022-04-20 05:04:00|479.12|476.32|479.12|476.32|479.33|476.53|479.12|476.32|0
1650431060000|2022-04-20 05:04:20|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1650431070000|2022-04-20 05:04:30|479.54|476.74|479.54|476.74|479.54|476.74|479.54|476.74|0
1650431080000|2022-04-20 05:04:40|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1650431090000|2022-04-20 05:04:50|479.12|476.32|479.12|476.32|479.12|476.32|479.12|476.32|0
1650431100000|2022-04-20 05:05:00|479.54|476.74|480.18|477.38|480.18|477.38|479.54|476.74|0
1650431110000|2022-04-20 05:05:10|480.39|477.59|480.61|477.81|480.61|477.81|480.39|477.59|0
1650431120000|2022-04-20 05:05:20|480.71|477.91|480.61|477.81|480.71|477.91|480.61|477.81|0
1650431130000|2022-04-20 05:05:30|480.39|477.59|480.39|477.59|480.39|477.59|479.97|477.17|0
1650431140000|2022-04-20 05:05:40|480.18|477.38|480.18|477.38|480.18|477.38|480.18|477.38|0
1650431150000|2022-04-20 05:05:50|480.39|477.59|480.18|477.38|480.39|477.59|480.18|477.38|0
1650431160000|2022-04-20 05:06:00|480.39|477.59|479.97|477.17|480.39|477.59|479.97|477.17|0
1650431180000|2022-04-20 05:06:20|479.75|476.95|479.75|476.95|479.75|476.95|479.75|476.95|0
1650431190000|2022-04-20 05:06:30|479.54|476.74|479.54|476.74|479.54|476.74|479.33|476.53|0
1650431200000|2022-04-20 05:06:40|479.75|476.95|479.54|476.74|479.75|476.95|479.54|476.74|0
1650431210000|2022-04-20 05:06:50|479.64|476.84|479.75|476.95|479.75|476.95|479.64|476.84|0
1650431220000|2022-04-20 05:07:00|479.97|477.17|479.75|476.95|479.97|477.17|479.75|476.95|0
1650431230000|2022-04-20 05:07:10|479.54|476.74|479.33|476.53|479.54|476.74|479.33|476.53|0
1650431240000|2022-04-20 05:07:20|479.54|476.74|479.54|476.74|479.54|476.74|479.54|476.74|0
1650431250000|2022-04-20 05:07:30|479.12|476.32|479.54|476.74|479.54|476.74|479.12|476.32|0
1650431280000|2022-04-20 05:08:00|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650431290000|2022-04-20 05:08:10|480.18|477.38|480.18|477.38|480.18|477.38|480.18|477.38|0
1650431300000|2022-04-20 05:08:20|479.97|477.17|479.97|477.17|479.97|477.17|479.97|477.17|0
1650431310000|2022-04-20 05:08:30|480.39|477.59|480.39|477.59|480.49|477.69|480.39|477.59|0
1650431320000|2022-04-20 05:08:40|480.18|477.38|480.18|477.38|480.18|477.38|480.18|477.38|0
1650431330000|2022-04-20 05:08:50|480.39|477.59|480.18|477.38|480.39|477.59|480.18|477.38|0
1650431340000|2022-04-20 05:09:00|479.97|477.17|479.97|477.17|480.07|477.27|479.97|477.17|0
1650431350000|2022-04-20 05:09:10|479.54|476.74|479.75|476.95|479.75|476.95|479.54|476.74|0
1650431360000|2022-04-20 05:09:20|479.54|476.74|479.54|476.74|479.54|476.74|479.54|476.74|0
1650431370000|2022-04-20 05:09:30|479.75|476.95|479.97|477.17|479.97|477.17|479.75|476.95|0
1650431380000|2022-04-20 05:09:40|479.75|476.95|479.75|476.95|479.75|476.95|479.75|476.95|0
1650431390000|2022-04-20 05:09:50|479.97|477.17|479.97|477.17|479.97|477.17|479.75|476.95|0
1650431400000|2022-04-20 05:10:00|479.75|476.95|479.97|477.17|479.97|477.17|479.75|476.95|0
1650431410000|2022-04-20 05:10:10|479.75|476.95|479.75|476.95|479.75|476.95|479.54|476.74|0
1650431420000|2022-04-20 05:10:20|479.97|477.17|479.75|476.95|479.97|477.17|479.75|476.95|0
1650431440000|2022-04-20 05:10:40|479.96|477.16|479.75|476.95|479.96|477.16|479.54|476.74|0
1650431450000|2022-04-20 05:10:50|479.54|476.74|479.33|476.53|479.54|476.74|479.33|476.53|0
1650431470000|2022-04-20 05:11:10|479.22|476.42|478.9|476.1|479.22|476.42|478.9|476.1|0
1650431480000|2022-04-20 05:11:20|479.11|476.31|479.11|476.31|479.11|476.31|479.11|476.31|0
1650431490000|2022-04-20 05:11:30|479.33|476.53|479.54|476.74|479.54|476.74|479.33|476.53|0
1650431500000|2022-04-20 05:11:40|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1650431510000|2022-04-20 05:11:50|479.75|476.95|479.75|476.95|479.75|476.95|479.75|476.95|0
1650431520000|2022-04-20 05:12:00|479.96|477.16|480.28|477.48|480.28|477.48|479.96|477.16|0
1650431530000|2022-04-20 05:12:10|480.39|477.59|480.18|477.38|480.39|477.59|480.18|477.38|0
1650431540000|2022-04-20 05:12:20|479.96|477.16|480.18|477.38|480.18|477.38|479.96|477.16|0
1650431550000|2022-04-20 05:12:30|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1650431560000|2022-04-20 05:12:40|479.75|476.95|479.75|476.95|479.75|476.95|479.54|476.74|0
1650431570000|2022-04-20 05:12:50|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1650431580000|2022-04-20 05:13:00|479.75|476.95|479.75|476.95|479.75|476.95|479.75|476.95|0
1650431590000|2022-04-20 05:13:10|479.54|476.74|479.64|476.84|479.64|476.84|479.54|476.74|0
1650431600000|2022-04-20 05:13:20|479.75|476.95|479.96|477.16|479.96|477.16|479.75|476.95|0
1650431620000|2022-04-20 05:13:40|479.85|477.05|479.85|477.05|479.85|477.05|479.85|477.05|0
1650431630000|2022-04-20 05:13:50|479.96|477.16|479.85|477.05|479.96|477.16|479.85|477.05|0
1650431640000|2022-04-20 05:14:00|479.96|477.16|479.96|477.16|479.96|477.16|479.75|476.95|0
1650431650000|2022-04-20 05:14:10|479.75|476.95|479.54|476.74|479.75|476.95|479.54|476.74|0
1650431660000|2022-04-20 05:14:20|479.32|476.52|479.32|476.52|479.32|476.52|479.32|476.52|0
1650431670000|2022-04-20 05:14:30|479.54|476.74|479.75|476.95|479.75|476.95|479.54|476.74|0
1650431680000|2022-04-20 05:14:40|480.18|477.38|480.18|477.38|480.18|477.38|480.18|477.38|0
1650431690000|2022-04-20 05:14:50|479.96|477.16|479.96|477.16|479.96|477.16|479.75|476.95|0
1650431700000|2022-04-20 05:15:00|480.06|477.26|480.06|477.26|480.06|477.26|480.06|477.26|0
1650431710000|2022-04-20 05:15:10|479.96|477.16|480.17|477.37|480.17|477.37|479.75|476.95|0
1650431720000|2022-04-20 05:15:20|480.39|477.59|480.39|477.59|480.39|477.59|480.17|477.37|0
1650431730000|2022-04-20 05:15:30|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1650431760000|2022-04-20 05:16:00|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1650431770000|2022-04-20 05:16:10|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1650431780000|2022-04-20 05:16:20|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1650431790000|2022-04-20 05:16:30|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1650431800000|2022-04-20 05:16:40|479.32|476.52|479.11|476.31|479.32|476.52|479.11|476.31|0
1650431810000|2022-04-20 05:16:50|478.9|476.1|479.54|476.74|479.54|476.74|478.9|476.1|0
1650431820000|2022-04-20 05:17:00|479.75|476.95|479.54|476.74|479.75|476.95|479.54|476.74|0
1650431830000|2022-04-20 05:17:10|479.32|476.52|479.11|476.31|479.32|476.52|479.11|476.31|0
1650431850000|2022-04-20 05:17:30|479.32|476.52|479.11|476.31|479.32|476.52|479.11|476.31|0
1650431860000|2022-04-20 05:17:40|479.32|476.52|479.32|476.52|479.32|476.52|479.32|476.52|0
1650431870000|2022-04-20 05:17:50|479.53|476.73|479.53|476.73|479.64|476.84|479.53|476.73|0
1650431880000|2022-04-20 05:18:00|479.32|476.52|479.32|476.52|479.32|476.52|479.32|476.52|0
1650431890000|2022-04-20 05:18:10|479.53|476.73|479.53|476.73|479.53|476.73|479.32|476.52|0
1650431900000|2022-04-20 05:18:20|479.32|476.52|479.11|476.31|479.32|476.52|479.11|476.31|0
1650431910000|2022-04-20 05:18:30|478.9|476.1|479|476.2|479|476.2|478.9|476.1|0
1650431920000|2022-04-20 05:18:40|479.11|476.31|479.11|476.31|479.11|476.31|478.9|476.1|0
1650431930000|2022-04-20 05:18:50|479.32|476.52|479.32|476.52|479.32|476.52|479.32|476.52|0
1650431940000|2022-04-20 05:19:00|479.11|476.31|479.11|476.31|479.11|476.31|479.11|476.31|0
1650431950000|2022-04-20 05:19:10|479.32|476.52|479.11|476.31|479.32|476.52|479.11|476.31|0
1650431960000|2022-04-20 05:19:20|478.9|476.1|479.11|476.31|479.11|476.31|478.9|476.1|0
1650431970000|2022-04-20 05:19:30|478.9|476.1|478.68|475.88|478.9|476.1|478.68|475.88|0
1650431980000|2022-04-20 05:19:40|478.9|476.1|478.68|475.88|478.9|476.1|478.68|475.88|0
1650431990000|2022-04-20 05:19:50|478.78|475.98|478.68|475.88|478.78|475.98|478.68|475.88|0
1650432000000|2022-04-20 05:20:00|478.78|475.98|478.9|476.1|478.9|476.1|478.78|475.98|0
1650432010000|2022-04-20 05:20:10|478.68|475.88|478.68|475.88|478.68|475.88|478.47|475.67|0
1650432030000|2022-04-20 05:20:30|478.9|476.1|478.9|476.1|478.9|476.1|478.9|476.1|0
1650432040000|2022-04-20 05:20:40|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1650432050000|2022-04-20 05:20:50|479.11|476.31|478.89|476.09|479.11|476.31|478.89|476.09|0
1650432060000|2022-04-20 05:21:00|479|476.2|478.89|476.09|479.11|476.31|478.89|476.09|0
1650432070000|2022-04-20 05:21:10|478.68|475.88|478.47|475.67|478.68|475.88|478.47|475.67|0
1650432080000|2022-04-20 05:21:20|478.68|475.88|478.68|475.88|478.68|475.88|478.57|475.77|0
1650432090000|2022-04-20 05:21:30|478.47|475.67|478.47|475.67|478.47|475.67|478.47|475.67|0
1650432100000|2022-04-20 05:21:40|478.68|475.88|478.57|475.77|478.68|475.88|478.57|475.77|0
1650432110000|2022-04-20 05:21:50|478.47|475.67|478.47|475.67|478.68|475.88|478.47|475.67|0
1650432120000|2022-04-20 05:22:00|478.26|475.46|478.04|475.24|478.26|475.46|478.04|475.24|0
1650432130000|2022-04-20 05:22:10|478.26|475.46|478.26|475.46|478.26|475.46|478.26|475.46|0
1650432140000|2022-04-20 05:22:20|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1650432150000|2022-04-20 05:22:30|478.04|475.24|478.15|475.35|478.15|475.35|478.04|475.24|0
1650432160000|2022-04-20 05:22:40|478.04|475.24|477.62|474.82|478.04|475.24|477.62|474.82|0
1650432170000|2022-04-20 05:22:50|477.19|474.39|477.41|474.61|477.41|474.61|477.19|474.39|0
1650432180000|2022-04-20 05:23:00|477.19|474.39|477.19|474.39|477.19|474.39|477.19|474.39|0
1650432190000|2022-04-20 05:23:10|477.41|474.61|477.62|474.82|477.62|474.82|477.41|474.61|0
1650432200000|2022-04-20 05:23:20|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1650432210000|2022-04-20 05:23:30|478.04|475.24|478.04|475.24|478.26|475.46|478.04|475.24|0
1650432230000|2022-04-20 05:23:50|478.26|475.46|478.26|475.46|478.26|475.46|478.26|475.46|0
1650432240000|2022-04-20 05:24:00|478.47|475.67|478.47|475.67|478.47|475.67|478.47|475.67|0
1650432250000|2022-04-20 05:24:10|478.26|475.46|478.25|475.45|478.26|475.46|478.25|475.45|0
1650432260000|2022-04-20 05:24:20|478.47|475.67|478.57|475.77|478.57|475.77|478.47|475.67|0
1650432270000|2022-04-20 05:24:30|478.47|475.67|478.25|475.45|478.47|475.67|478.25|475.45|0
1650432280000|2022-04-20 05:24:40|478.47|475.67|478.36|475.56|478.47|475.67|478.25|475.45|0
1650432290000|2022-04-20 05:24:50|478.47|475.67|478.04|475.24|478.47|475.67|478.04|475.24|0
1650432300000|2022-04-20 05:25:00|478.25|475.45|478.04|475.24|478.25|475.45|478.04|475.24|0
1650432320000|2022-04-20 05:25:20|477.93|475.13|477.83|475.03|477.93|475.13|477.83|475.03|0
1650432330000|2022-04-20 05:25:30|477.72|474.92|477.62|474.82|477.72|474.92|477.62|474.82|0
1650432350000|2022-04-20 05:25:50|477.4|474.6|477.4|474.6|477.4|474.6|477.19|474.39|0
1650432360000|2022-04-20 05:26:00|477.19|474.39|477.83|475.03|477.83|475.03|477.19|474.39|0
1650432380000|2022-04-20 05:26:20|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1650432390000|2022-04-20 05:26:30|478.25|475.45|478.25|475.45|478.25|475.45|478.14|475.34|0
1650432400000|2022-04-20 05:26:40|478.04|475.24|477.83|475.03|478.04|475.24|477.83|475.03|0
1650432410000|2022-04-20 05:26:50|478.04|475.24|478.14|475.34|478.14|475.34|478.04|475.24|0
1650432420000|2022-04-20 05:27:00|478.25|475.45|478.47|475.67|478.47|475.67|478.25|475.45|0
1650432430000|2022-04-20 05:27:10|478.25|475.45|478.68|475.88|478.68|475.88|478.25|475.45|0
1650432440000|2022-04-20 05:27:20|478.47|475.67|478.35|475.55|478.47|475.67|478.35|475.55|0
1650432450000|2022-04-20 05:27:30|478.47|475.67|478.47|475.67|478.47|475.67|478.47|475.67|0
1650432460000|2022-04-20 05:27:40|478.25|475.45|478.04|475.24|478.25|475.45|478.04|475.24|0
1650432470000|2022-04-20 05:27:50|478.25|475.45|478.04|475.24|478.25|475.45|478.04|475.24|0
1650432480000|2022-04-20 05:28:00|477.93|475.13|477.83|475.03|477.93|475.13|477.83|475.03|0
1650432490000|2022-04-20 05:28:10|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1650432500000|2022-04-20 05:28:20|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1650432510000|2022-04-20 05:28:30|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1650432520000|2022-04-20 05:28:40|477.93|475.13|477.83|475.03|477.93|475.13|477.83|475.03|0
1650432530000|2022-04-20 05:28:50|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1650432540000|2022-04-20 05:29:00|478.25|475.45|478.46|475.66|478.46|475.66|478.25|475.45|0
1650432550000|2022-04-20 05:29:10|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1650432560000|2022-04-20 05:29:20|478.46|475.66|478.46|475.66|478.46|475.66|478.46|475.66|0
1650432570000|2022-04-20 05:29:30|478.35|475.55|478.46|475.66|478.46|475.66|478.35|475.55|0
1650432590000|2022-04-20 05:29:50|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1650432600000|2022-04-20 05:30:00|478.35|475.55|478.46|475.66|478.46|475.66|478.35|475.55|0
1650432610000|2022-04-20 05:30:10|478.68|475.88|478.68|475.88|478.68|475.88|478.68|475.88|0
1650432620000|2022-04-20 05:30:20|478.78|475.98|478.89|476.09|478.89|476.09|478.78|475.98|0
1650432630000|2022-04-20 05:30:30|478.99|476.19|479.1|476.3|479.1|476.3|478.89|476.09|0
1650432640000|2022-04-20 05:30:40|479.31|476.51|479.31|476.51|479.74|476.94|479.31|476.51|0
1650432650000|2022-04-20 05:30:50|479.1|476.3|479.31|476.51|479.31|476.51|479.1|476.3|0
1650432660000|2022-04-20 05:31:00|479.53|476.73|479.53|476.73|479.53|476.73|479.53|476.73|0
1650432670000|2022-04-20 05:31:10|479.74|476.94|479.74|476.94|479.95|477.15|479.74|476.94|0
1650432690000|2022-04-20 05:31:30|479.95|477.15|479.95|477.15|479.95|477.15|479.95|477.15|0
1650432700000|2022-04-20 05:31:40|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1650432710000|2022-04-20 05:31:50|479.95|477.15|479.31|476.51|479.95|477.15|479.31|476.51|0
1650432720000|2022-04-20 05:32:00|479.53|476.73|479.31|476.51|479.53|476.73|479.31|476.51|0
1650432730000|2022-04-20 05:32:10|479.53|476.73|479.41|476.61|479.53|476.73|479.31|476.51|0
1650432740000|2022-04-20 05:32:20|479.53|476.73|479.53|476.73|479.53|476.73|479.53|476.73|0
1650432750000|2022-04-20 05:32:30|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1650432760000|2022-04-20 05:32:40|479.1|476.3|479.31|476.51|479.53|476.73|479.1|476.3|0
1650432770000|2022-04-20 05:32:50|479.53|476.73|479.31|476.51|479.53|476.73|479.31|476.51|0
1650432780000|2022-04-20 05:33:00|479.41|476.61|479.31|476.51|479.52|476.72|479.31|476.51|0
1650432790000|2022-04-20 05:33:10|479.2|476.4|479.1|476.3|479.31|476.51|479.1|476.3|0
1650432800000|2022-04-20 05:33:20|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1650432810000|2022-04-20 05:33:30|479.1|476.3|479.1|476.3|479.1|476.3|479.1|476.3|0
1650432820000|2022-04-20 05:33:40|479.2|476.4|478.89|476.09|479.2|476.4|478.89|476.09|0
1650432830000|2022-04-20 05:33:50|479.1|476.3|478.89|476.09|479.1|476.3|478.89|476.09|0
1650432840000|2022-04-20 05:34:00|479.1|476.3|478.89|476.09|479.1|476.3|478.89|476.09|0
1650432850000|2022-04-20 05:34:10|479.1|476.3|479.1|476.3|479.1|476.3|479.1|476.3|0
1650432880000|2022-04-20 05:34:40|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1650432890000|2022-04-20 05:34:50|478.67|475.87|478.67|475.87|478.67|475.87|478.46|475.66|0
1650432900000|2022-04-20 05:35:00|478.46|475.66|478.25|475.45|478.46|475.66|478.25|475.45|0
1650432930000|2022-04-20 05:35:30|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1650432940000|2022-04-20 05:35:40|478.03|475.23|478.03|475.23|478.03|475.23|477.82|475.02|0
1650432950000|2022-04-20 05:35:50|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1650432960000|2022-04-20 05:36:00|478.03|475.23|478.03|475.23|478.03|475.23|478.03|475.23|0
1650432970000|2022-04-20 05:36:10|478.25|475.45|478.46|475.66|478.46|475.66|478.25|475.45|0
1650432980000|2022-04-20 05:36:20|478.56|475.76|478.88|476.08|478.88|476.08|478.56|475.76|0
1650432990000|2022-04-20 05:36:30|479.1|476.3|479.1|476.3|479.1|476.3|479.1|476.3|0
1650433000000|2022-04-20 05:36:40|479.31|476.51|478.88|476.08|479.31|476.51|478.88|476.08|0
1650433010000|2022-04-20 05:36:50|479.1|476.3|478.88|476.08|479.1|476.3|478.88|476.08|0
1650433020000|2022-04-20 05:37:00|479.1|476.3|479.31|476.51|479.31|476.51|479.1|476.3|0
1650433030000|2022-04-20 05:37:10|479.1|476.3|478.88|476.08|479.1|476.3|478.88|476.08|0
1650433040000|2022-04-20 05:37:20|479.1|476.3|479.1|476.3|479.1|476.3|479.1|476.3|0
1650433050000|2022-04-20 05:37:30|478.88|476.08|478.88|476.08|478.88|476.08|478.88|476.08|0
1650433070000|2022-04-20 05:37:50|479.1|476.3|479.1|476.3|479.1|476.3|479.1|476.3|0
1650433080000|2022-04-20 05:38:00|478.88|476.08|479.31|476.51|479.31|476.51|478.88|476.08|0
1650433090000|2022-04-20 05:38:10|479.1|476.3|478.88|476.08|479.1|476.3|478.88|476.08|0
1650433100000|2022-04-20 05:38:20|479.1|476.3|479.1|476.3|479.1|476.3|479.1|476.3|0
1650433110000|2022-04-20 05:38:30|479.31|476.51|479.1|476.3|479.31|476.51|479.1|476.3|0
1650433120000|2022-04-20 05:38:40|479.31|476.51|479.1|476.3|479.31|476.51|479.1|476.3|0
1650433130000|2022-04-20 05:38:50|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1650433140000|2022-04-20 05:39:00|479.52|476.72|479.52|476.72|479.52|476.72|479.41|476.61|0
1650433150000|2022-04-20 05:39:10|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1650433160000|2022-04-20 05:39:20|479.41|476.61|479.52|476.72|479.52|476.72|479.41|476.61|0
1650433170000|2022-04-20 05:39:30|479.31|476.51|479.52|476.72|479.52|476.72|479.31|476.51|0
1650433180000|2022-04-20 05:39:40|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1650433190000|2022-04-20 05:39:50|479.52|476.72|479.52|476.72|479.52|476.72|479.52|476.72|0
1650433200000|2022-04-20 05:40:00|479.31|476.51|479.52|476.72|479.52|476.72|479.31|476.51|0
1650433210000|2022-04-20 05:40:10|479.73|476.93|479.52|476.72|479.73|476.93|479.52|476.72|0
1650433240000|2022-04-20 05:40:40|479.62|476.82|479.62|476.82|479.62|476.82|479.62|476.82|0
1650433250000|2022-04-20 05:40:50|479.73|476.93|479.62|476.82|479.73|476.93|479.52|476.72|0
1650433260000|2022-04-20 05:41:00|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1650433270000|2022-04-20 05:41:10|479.95|477.15|480.16|477.36|480.16|477.36|479.95|477.15|0
1650433280000|2022-04-20 05:41:20|480.37|477.57|480.37|477.57|480.58|477.78|480.37|477.57|0
1650433290000|2022-04-20 05:41:30|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1650433300000|2022-04-20 05:41:40|480.69|477.89|480.8|478|480.8|478|480.69|477.89|0
1650433310000|2022-04-20 05:41:50|480.58|477.78|480.37|477.57|480.58|477.78|480.37|477.57|0
1650433320000|2022-04-20 05:42:00|480.16|477.36|480.05|477.25|480.26|477.46|480.05|477.25|0
1650433330000|2022-04-20 05:42:10|480.16|477.36|480.16|477.36|480.26|477.46|480.16|477.36|0
1650433340000|2022-04-20 05:42:20|480.47|477.67|480.47|477.67|480.47|477.67|480.37|477.57|0
1650433350000|2022-04-20 05:42:30|480.58|477.78|480.47|477.67|480.58|477.78|480.47|477.67|0
1650433360000|2022-04-20 05:42:40|480.37|477.57|480.37|477.57|480.37|477.57|480.37|477.57|0
1650433370000|2022-04-20 05:42:50|480.58|477.78|480.37|477.57|480.58|477.78|480.37|477.57|0
1650433390000|2022-04-20 05:43:10|480.58|477.78|480.58|477.78|480.58|477.78|480.37|477.57|0
1650433400000|2022-04-20 05:43:20|480.47|477.67|480.58|477.78|480.58|477.78|480.47|477.67|0
1650433410000|2022-04-20 05:43:30|480.8|478|480.79|477.99|480.8|478|480.79|477.99|0
1650433420000|2022-04-20 05:43:40|481.22|478.42|481.01|478.21|481.43|478.63|481.01|478.21|0
1650433430000|2022-04-20 05:43:50|480.79|477.99|482.07|479.27|482.07|479.27|480.79|477.99|0
1650433440000|2022-04-20 05:44:00|481.86|479.06|482.07|479.27|482.07|479.27|481.86|479.06|0
1650433450000|2022-04-20 05:44:10|481.86|479.06|481.96|479.16|482.07|479.27|481.86|479.06|0
1650433460000|2022-04-20 05:44:20|481.86|479.06|481.96|479.16|481.96|479.16|481.86|479.06|0
1650433470000|2022-04-20 05:44:30|481.86|479.06|481.86|479.06|481.86|479.06|481.86|479.06|0
1650433480000|2022-04-20 05:44:40|481.75|478.95|481.75|478.95|481.75|478.95|481.75|478.95|0
1650433490000|2022-04-20 05:44:50|481.65|478.85|481.86|479.06|481.86|479.06|481.65|478.85|0
1650433500000|2022-04-20 05:45:00|482.07|479.27|481.43|478.63|482.07|479.27|481.43|478.63|0
1650433510000|2022-04-20 05:45:10|481.22|478.42|481.22|478.42|481.22|478.42|481.01|478.21|0
1650433520000|2022-04-20 05:45:20|481.32|478.52|481.32|478.52|481.32|478.52|481.32|478.52|0
1650433530000|2022-04-20 05:45:30|481.22|478.42|481.22|478.42|481.22|478.42|481.01|478.21|0
1650433540000|2022-04-20 05:45:40|481.01|478.21|480.79|477.99|481.01|478.21|480.79|477.99|0
1650433550000|2022-04-20 05:45:50|480.9|478.1|480.79|477.99|481.01|478.21|480.79|477.99|0
1650433560000|2022-04-20 05:46:00|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1650433570000|2022-04-20 05:46:10|480.37|477.57|480.58|477.78|480.58|477.78|480.15|477.35|0
1650433580000|2022-04-20 05:46:20|480.68|477.88|480.79|477.99|480.79|477.99|480.68|477.88|0
1650433610000|2022-04-20 05:46:50|481.01|478.21|481.01|478.21|481.01|478.21|481.01|478.21|0
1650433630000|2022-04-20 05:47:10|481.22|478.42|481.01|478.21|481.22|478.42|481.01|478.21|0
1650433650000|2022-04-20 05:47:30|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1650433660000|2022-04-20 05:47:40|481.01|478.21|480.79|477.99|481.01|478.21|480.79|477.99|0
1650433670000|2022-04-20 05:47:50|480.58|477.78|480.68|477.88|480.79|477.99|480.58|477.78|0
1650433680000|2022-04-20 05:48:00|480.79|477.99|480.79|477.99|481.01|478.21|480.79|477.99|0
1650433690000|2022-04-20 05:48:10|481|478.2|481|478.2|481|478.2|480.79|477.99|0
1650433700000|2022-04-20 05:48:20|480.89|478.09|480.79|477.99|480.89|478.09|480.79|477.99|0
1650433710000|2022-04-20 05:48:30|481|478.2|480.79|477.99|481|478.2|480.79|477.99|0
1650433720000|2022-04-20 05:48:40|480.68|477.88|480.58|477.78|480.68|477.88|480.58|477.78|0
1650433730000|2022-04-20 05:48:50|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1650433740000|2022-04-20 05:49:00|480.58|477.78|480.79|477.99|480.79|477.99|480.58|477.78|0
1650433750000|2022-04-20 05:49:10|480.68|477.88|480.58|477.78|480.68|477.88|480.58|477.78|0
1650433760000|2022-04-20 05:49:20|480.68|477.88|480.79|477.99|480.79|477.99|480.68|477.88|0
1650433770000|2022-04-20 05:49:30|480.89|478.09|480.79|477.99|480.89|478.09|480.79|477.99|0
1650433780000|2022-04-20 05:49:40|481|478.2|481|478.2|481|478.2|481|478.2|0
1650433790000|2022-04-20 05:49:50|480.79|477.99|480.79|477.99|480.89|478.09|480.79|477.99|0
1650433800000|2022-04-20 05:50:00|481|478.2|481.22|478.42|481.43|478.63|481|478.2|0
1650433810000|2022-04-20 05:50:10|481.11|478.31|481.22|478.42|481.22|478.42|481.11|478.31|0
1650433820000|2022-04-20 05:50:20|481.43|478.63|481.11|478.31|481.43|478.63|481.11|478.31|0
1650433830000|2022-04-20 05:50:30|481|478.2|481|478.2|481|478.2|481|478.2|0
1650433850000|2022-04-20 05:50:50|481.11|478.31|481.22|478.42|481.22|478.42|481.11|478.31|0
1650433860000|2022-04-20 05:51:00|481|478.2|481|478.2|481|478.2|481|478.2|0
1650433870000|2022-04-20 05:51:10|480.89|478.09|480.79|477.99|480.89|478.09|480.79|477.99|0
1650433880000|2022-04-20 05:51:20|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1650433890000|2022-04-20 05:51:30|480.47|477.67|480.36|477.56|480.47|477.67|480.36|477.56|0
1650433900000|2022-04-20 05:51:40|480.58|477.78|480.79|477.99|480.79|477.99|480.58|477.78|0
1650433910000|2022-04-20 05:51:50|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1650433920000|2022-04-20 05:52:00|480.79|477.99|481|478.2|481|478.2|480.79|477.99|0
1650433930000|2022-04-20 05:52:10|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1650433940000|2022-04-20 05:52:20|481|478.2|481|478.2|481|478.2|481|478.2|0
1650433950000|2022-04-20 05:52:30|480.89|478.09|480.79|477.99|480.89|478.09|480.79|477.99|0
1650433990000|2022-04-20 05:53:10|480.58|477.78|480.58|477.78|480.58|477.78|480.47|477.67|0
1650434000000|2022-04-20 05:53:20|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1650434010000|2022-04-20 05:53:30|481|478.2|481|478.2|481|478.2|481|478.2|0
1650434020000|2022-04-20 05:53:40|480.79|477.99|481|478.2|481.21|478.41|480.79|477.99|0
1650434040000|2022-04-20 05:54:00|480.79|477.99|480.79|477.99|481|478.2|480.79|477.99|0
1650434050000|2022-04-20 05:54:10|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1650434060000|2022-04-20 05:54:20|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1650434080000|2022-04-20 05:54:40|480.57|477.77|480.57|477.77|480.57|477.77|480.57|477.77|0
1650434090000|2022-04-20 05:54:50|480.46|477.66|480.15|477.35|480.46|477.66|480.15|477.35|0
1650434100000|2022-04-20 05:55:00|480.79|477.99|480.79|477.99|480.79|477.99|480.36|477.56|0
1650434110000|2022-04-20 05:55:10|480.68|477.88|480.79|477.99|480.79|477.99|480.68|477.88|0
1650434120000|2022-04-20 05:55:20|481|478.2|481.21|478.41|481.21|478.41|481|478.2|0
1650434130000|2022-04-20 05:55:30|481|478.2|481|478.2|481|478.2|480.79|477.99|0
1650434160000|2022-04-20 05:56:00|481.21|478.41|481.1|478.3|481.21|478.41|481.1|478.3|0
1650434170000|2022-04-20 05:56:10|481.21|478.41|481|478.2|481.21|478.41|481|478.2|0
1650434180000|2022-04-20 05:56:20|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1650434210000|2022-04-20 05:56:50|481.21|478.41|481|478.2|481.21|478.41|481|478.2|0
1650434220000|2022-04-20 05:57:00|481.21|478.41|481.21|478.41|481.21|478.41|481.1|478.3|0
1650434230000|2022-04-20 05:57:10|481|478.2|481|478.2|481|478.2|481|478.2|0
1650434250000|2022-04-20 05:57:30|480.79|477.99|480.79|477.99|481|478.2|480.79|477.99|0
1650434260000|2022-04-20 05:57:40|481|478.2|480.79|477.99|481|478.2|480.79|477.99|0
1650434270000|2022-04-20 05:57:50|481|478.2|481|478.2|481|478.2|481|478.2|0
1650434290000|2022-04-20 05:58:10|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1650434300000|2022-04-20 05:58:20|481|478.2|481.21|478.41|481.21|478.41|481|478.2|0
1650434320000|2022-04-20 05:58:40|481|478.2|480.57|477.77|481|478.2|480.57|477.77|0
1650434330000|2022-04-20 05:58:50|480.79|477.99|480.79|477.99|480.79|477.99|480.67|477.87|0
1650434340000|2022-04-20 05:59:00|480.67|477.87|480.67|477.87|480.79|477.99|480.67|477.87|0
1650434350000|2022-04-20 05:59:10|480.57|477.77|481.21|478.41|481.21|478.41|480.57|477.77|0
1650434360000|2022-04-20 05:59:20|481.42|478.62|481.31|478.51|481.42|478.62|481.31|478.51|0
1650434370000|2022-04-20 05:59:30|481.64|478.84|481.74|478.94|481.85|479.05|481.64|478.84|0
1650434380000|2022-04-20 05:59:40|481.64|478.84|481.85|479.05|481.85|479.05|481.64|478.84|0
1650434390000|2022-04-20 05:59:50|482.06|479.26|482.06|479.26|482.28|479.48|482.06|479.26|0
1650434400000|2022-04-20 06:00:00|481.85|479.05|482.06|479.26|482.28|479.48|481.85|479.05|0
1650434410000|2022-04-20 06:00:10|482.28|479.48|482.49|479.69|482.49|479.69|482.28|479.48|0
1650434420000|2022-04-20 06:00:20|482.28|479.48|482.49|479.69|482.49|479.69|482.06|479.26|0
1650434430000|2022-04-20 06:00:30|482.28|479.48|482.28|479.48|482.28|479.48|482.28|479.48|0
1650434440000|2022-04-20 06:00:40|482.16|479.36|481.42|478.62|482.16|479.36|481.42|478.62|0
1650434450000|2022-04-20 06:00:50|481.21|478.41|480.89|478.09|481.21|478.41|480.89|478.09|0
1650434460000|2022-04-20 06:01:00|481|478.2|481|478.2|481|478.2|481|478.2|0
1650434470000|2022-04-20 06:01:10|481.1|478.3|481.21|478.41|481.21|478.41|481.1|478.3|0
1650434480000|2022-04-20 06:01:20|481.42|478.62|481.85|479.05|482.06|479.26|481.42|478.62|0
1650434490000|2022-04-20 06:01:30|482.06|479.26|481.95|479.15|482.06|479.26|481.95|479.15|0
1650434500000|2022-04-20 06:01:40|482.06|479.26|482.27|479.47|482.27|479.47|482.06|479.26|0
1650434510000|2022-04-20 06:01:50|482.06|479.26|482.06|479.26|482.06|479.26|482.06|479.26|0
1650434520000|2022-04-20 06:02:00|482.16|479.36|482.49|479.69|482.49|479.69|482.16|479.36|0
1650434530000|2022-04-20 06:02:10|482.7|479.9|482.7|479.9|482.7|479.9|482.7|479.9|0
1650434540000|2022-04-20 06:02:20|482.91|480.11|482.7|479.9|482.91|480.11|482.7|479.9|0
1650434550000|2022-04-20 06:02:30|482.49|479.69|482.7|479.9|482.7|479.9|482.49|479.69|0
1650434570000|2022-04-20 06:02:50|482.91|480.11|482.49|479.69|482.91|480.11|482.49|479.69|0
1650434580000|2022-04-20 06:03:00|482.27|479.47|482.06|479.26|482.27|479.47|482.06|479.26|0
1650434590000|2022-04-20 06:03:10|482.27|479.47|482.27|479.47|482.49|479.69|482.27|479.47|0
1650434600000|2022-04-20 06:03:20|482.06|479.26|481.74|478.94|482.06|479.26|481.74|478.94|0
1650434610000|2022-04-20 06:03:30|481.63|478.83|481.63|478.83|481.63|478.83|481.63|478.83|0
1650434620000|2022-04-20 06:03:40|481.42|478.62|480.99|478.19|481.42|478.62|480.99|478.19|0
1650434630000|2022-04-20 06:03:50|481.21|478.41|481.21|478.41|481.42|478.62|480.99|478.19|0
1650434640000|2022-04-20 06:04:00|481.42|478.62|481.21|478.41|481.42|478.62|481.21|478.41|0
1650434650000|2022-04-20 06:04:10|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1650434660000|2022-04-20 06:04:20|481.1|478.3|480.99|478.19|481.1|478.3|480.99|478.19|0
1650434670000|2022-04-20 06:04:30|480.78|477.98|480.99|478.19|480.99|478.19|480.78|477.98|0
1650434680000|2022-04-20 06:04:40|480.78|477.98|480.78|477.98|480.78|477.98|480.78|477.98|0
1650434700000|2022-04-20 06:05:00|480.99|478.19|480.99|478.19|480.99|478.19|480.88|478.08|0
1650434710000|2022-04-20 06:05:10|481.21|478.41|481.21|478.41|481.42|478.62|481.21|478.41|0
1650434720000|2022-04-20 06:05:20|480.99|478.19|481.1|478.3|481.1|478.3|480.99|478.19|0
1650434730000|2022-04-20 06:05:30|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1650434740000|2022-04-20 06:05:40|481.21|478.41|480.99|478.19|481.21|478.41|480.99|478.19|0
1650434760000|2022-04-20 06:06:00|480.78|477.98|479.5|476.7|480.78|477.98|479.5|476.7|0
1650434770000|2022-04-20 06:06:10|479.72|476.92|479.5|476.7|479.72|476.92|479.5|476.7|0
1650434790000|2022-04-20 06:06:30|479.72|476.92|479.72|476.92|479.72|476.92|479.72|476.92|0
1650434800000|2022-04-20 06:06:40|479.93|477.13|479.5|476.7|479.93|477.13|479.5|476.7|0
1650434810000|2022-04-20 06:06:50|479.29|476.49|479.72|476.92|479.93|477.13|479.29|476.49|0
1650434820000|2022-04-20 06:07:00|479.39|476.59|478.86|476.06|479.39|476.59|478.86|476.06|0
1650434830000|2022-04-20 06:07:10|478.65|475.85|479.08|476.28|479.08|476.28|478.65|475.85|0
1650434840000|2022-04-20 06:07:20|479.29|476.49|479.08|476.28|479.29|476.49|479.08|476.28|0
1650434850000|2022-04-20 06:07:30|479.29|476.49|478.86|476.06|479.29|476.49|478.65|475.85|0
1650434860000|2022-04-20 06:07:40|478.65|475.85|479.08|476.28|479.08|476.28|478.65|475.85|0
1650434870000|2022-04-20 06:07:50|479.29|476.49|479.29|476.49|479.29|476.49|479.18|476.38|0
1650434890000|2022-04-20 06:08:10|479.08|476.28|479.29|476.49|479.29|476.49|479.08|476.28|0
1650434900000|2022-04-20 06:08:20|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1650434910000|2022-04-20 06:08:30|479.71|476.91|479.93|477.13|479.93|477.13|479.71|476.91|0
1650434920000|2022-04-20 06:08:40|479.71|476.91|479.71|476.91|479.71|476.91|479.71|476.91|0
1650434930000|2022-04-20 06:08:50|479.5|476.7|479.5|476.7|479.5|476.7|479.29|476.49|0
1650434940000|2022-04-20 06:09:00|479.29|476.49|479.39|476.59|479.39|476.59|479.29|476.49|0
1650434950000|2022-04-20 06:09:10|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1650434960000|2022-04-20 06:09:20|479.08|476.28|479.08|476.28|479.08|476.28|479.08|476.28|0
1650434970000|2022-04-20 06:09:30|478.65|475.85|478.65|475.85|478.65|475.85|478.44|475.64|0
1650434980000|2022-04-20 06:09:40|479.37|476.57|479.27|476.47|479.37|476.57|479.27|476.47|0
1650434990000|2022-04-20 06:09:50|479.37|476.57|479.48|476.68|479.48|476.68|479.27|476.47|0
1650435000000|2022-04-20 06:10:00|479.27|476.47|479.05|476.25|479.27|476.47|479.05|476.25|0
1650435010000|2022-04-20 06:10:10|478.84|476.04|479.05|476.25|479.05|476.25|478.84|476.04|0
1650435020000|2022-04-20 06:10:20|479.27|476.47|479.37|476.57|479.48|476.68|479.27|476.47|0
1650435030000|2022-04-20 06:10:30|479.27|476.47|479.27|476.47|479.27|476.47|479.27|476.47|0
1650435040000|2022-04-20 06:10:40|479.05|476.25|479.05|476.25|479.05|476.25|479.05|476.25|0
1650435050000|2022-04-20 06:10:50|479.27|476.47|479.48|476.68|479.48|476.68|479.27|476.47|0
1650435060000|2022-04-20 06:11:00|479.69|476.89|479.58|476.78|479.69|476.89|479.48|476.68|0
1650435070000|2022-04-20 06:11:10|479.48|476.68|479.69|476.89|479.69|476.89|479.48|476.68|0
1650435080000|2022-04-20 06:11:20|479.79|476.99|479.9|477.1|479.9|477.1|479.69|476.89|0
1650435100000|2022-04-20 06:11:40|479.69|476.89|479.9|477.1|479.9|477.1|479.69|476.89|0
1650435110000|2022-04-20 06:11:50|479.69|476.89|479.9|477.1|479.9|477.1|479.69|476.89|0
1650435120000|2022-04-20 06:12:00|480.11|477.31|480.33|477.53|480.33|477.53|480.11|477.31|0
1650435130000|2022-04-20 06:12:10|480.11|477.31|479.9|477.1|480.11|477.31|479.9|477.1|0
1650435140000|2022-04-20 06:12:20|479.79|476.99|479.48|476.68|479.79|476.99|479.48|476.68|0
1650435150000|2022-04-20 06:12:30|479.27|476.47|479.48|476.68|479.48|476.68|479.27|476.47|0
1650435160000|2022-04-20 06:12:40|479.69|476.89|480.11|477.31|480.11|477.31|479.69|476.89|0
1650435170000|2022-04-20 06:12:50|480.33|477.53|480.11|477.31|480.33|477.53|480.11|477.31|0
1650435180000|2022-04-20 06:13:00|480|477.2|479.69|476.89|480|477.2|479.69|476.89|0
1650435190000|2022-04-20 06:13:10|479.48|476.68|479.69|476.89|479.69|476.89|479.48|476.68|0
1650435200000|2022-04-20 06:13:20|479.58|476.78|479.9|477.1|479.9|477.1|479.58|476.78|0
1650435210000|2022-04-20 06:13:30|480.11|477.31|480.11|477.31|480.11|477.31|479.9|477.1|0
1650435220000|2022-04-20 06:13:40|480.33|477.53|480.33|477.53|480.33|477.53|480.33|477.53|0
1650435230000|2022-04-20 06:13:50|480.11|477.31|480.33|477.53|480.54|477.74|480.11|477.31|0
1650435240000|2022-04-20 06:14:00|480.22|477.42|480.11|477.31|480.22|477.42|480.11|477.31|0
1650435250000|2022-04-20 06:14:10|480.21|477.41|480.11|477.31|480.33|477.53|480.11|477.31|0
1650435260000|2022-04-20 06:14:20|480|477.2|480|477.2|480|477.2|480|477.2|0
1650435270000|2022-04-20 06:14:30|479.9|477.1|480|477.2|480|477.2|479.9|477.1|0
1650435280000|2022-04-20 06:14:40|479.9|477.1|479.69|476.89|479.9|477.1|479.69|476.89|0
1650435290000|2022-04-20 06:14:50|479.9|477.1|479.9|477.1|479.9|477.1|479.9|477.1|0
1650435300000|2022-04-20 06:15:00|479.69|476.89|479.69|476.89|479.69|476.89|479.58|476.78|0
1650435310000|2022-04-20 06:15:10|479.48|476.68|479.26|476.46|479.48|476.68|479.26|476.46|0
1650435320000|2022-04-20 06:15:20|479.69|476.89|479.69|476.89|480|477.2|479.48|476.68|0
1650435330000|2022-04-20 06:15:30|479.9|477.1|479.69|476.89|479.9|477.1|479.69|476.89|0
1650435340000|2022-04-20 06:15:40|479.9|477.1|479.9|477.1|479.9|477.1|479.9|477.1|0
1650435350000|2022-04-20 06:15:50|479.79|476.99|479.79|476.99|479.79|476.99|479.79|476.99|0
1650435360000|2022-04-20 06:16:00|479.48|476.68|479.58|476.78|479.69|476.89|479.48|476.68|0
1650435370000|2022-04-20 06:16:10|479.48|476.68|479.47|476.67|479.48|476.68|479.26|476.46|0
1650435380000|2022-04-20 06:16:20|479.05|476.25|479.26|476.46|479.26|476.46|479.05|476.25|0
1650435390000|2022-04-20 06:16:30|479.36|476.56|479.05|476.25|479.36|476.56|479.05|476.25|0
1650435400000|2022-04-20 06:16:40|479.15|476.35|479.26|476.46|479.36|476.56|479.15|476.35|0
1650435410000|2022-04-20 06:16:50|479.36|476.56|479.26|476.46|479.36|476.56|479.26|476.46|0
1650435420000|2022-04-20 06:17:00|479.05|476.25|479.05|476.25|479.05|476.25|479.05|476.25|0
1650435440000|2022-04-20 06:17:20|478.84|476.04|478.84|476.04|479.05|476.25|478.84|476.04|0
1650435450000|2022-04-20 06:17:30|479.05|476.25|479.05|476.25|479.26|476.46|479.05|476.25|0
1650435460000|2022-04-20 06:17:40|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1650435470000|2022-04-20 06:17:50|478.41|475.61|478.41|475.61|478.41|475.61|478.2|475.4|0
1650435480000|2022-04-20 06:18:00|478.2|475.4|478.2|475.4|478.2|475.4|477.99|475.19|0
1650435490000|2022-04-20 06:18:10|478.41|475.61|478.73|475.93|478.73|475.93|478.41|475.61|0
1650435500000|2022-04-20 06:18:20|478.63|475.83|478.84|476.04|478.84|476.04|478.62|475.82|0
1650435510000|2022-04-20 06:18:30|478.73|475.93|478.84|476.04|478.84|476.04|478.73|475.93|0
1650435530000|2022-04-20 06:18:50|479.05|476.25|479.26|476.46|479.26|476.46|479.05|476.25|0
1650435540000|2022-04-20 06:19:00|479.47|476.67|479.36|476.56|479.47|476.67|479.36|476.56|0
1650435550000|2022-04-20 06:19:10|479.26|476.46|478.84|476.04|479.26|476.46|478.84|476.04|0
1650435560000|2022-04-20 06:19:20|478.62|475.82|479.05|476.25|479.05|476.25|478.62|475.82|0
1650435570000|2022-04-20 06:19:30|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1650435580000|2022-04-20 06:19:40|478.94|476.14|479.26|476.46|479.26|476.46|478.94|476.14|0
1650435590000|2022-04-20 06:19:50|479.05|476.25|478.62|475.82|479.05|476.25|478.62|475.82|0
1650435600000|2022-04-20 06:20:00|478.84|476.04|478.62|475.82|478.84|476.04|478.62|475.82|0
1650435620000|2022-04-20 06:20:20|478.51|475.71|478.41|475.61|478.51|475.71|478.41|475.61|0
1650435630000|2022-04-20 06:20:30|478.3|475.5|477.99|475.19|478.3|475.5|477.99|475.19|0
1650435640000|2022-04-20 06:20:40|478.2|475.4|477.99|475.19|478.2|475.4|477.99|475.19|0
1650435650000|2022-04-20 06:20:50|478.2|475.4|478.41|475.61|478.41|475.61|478.2|475.4|0
1650435660000|2022-04-20 06:21:00|478.2|475.4|478.51|475.71|478.51|475.71|478.2|475.4|0
1650435670000|2022-04-20 06:21:10|478.62|475.82|478.62|475.82|478.72|475.92|478.62|475.82|0
1650435680000|2022-04-20 06:21:20|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1650435690000|2022-04-20 06:21:30|479.05|476.25|479.26|476.46|479.26|476.46|479.05|476.25|0
1650435700000|2022-04-20 06:21:40|479.05|476.25|479.15|476.35|479.15|476.35|479.05|476.25|0
1650435710000|2022-04-20 06:21:50|479.26|476.46|479.26|476.46|479.26|476.46|479.15|476.35|0
1650435720000|2022-04-20 06:22:00|479.05|476.25|479.05|476.25|479.05|476.25|479.05|476.25|0
1650435730000|2022-04-20 06:22:10|478.94|476.14|478.83|476.03|478.94|476.14|478.83|476.03|0
1650435740000|2022-04-20 06:22:20|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1650435750000|2022-04-20 06:22:30|478.83|476.03|478.83|476.03|479.05|476.25|478.83|476.03|0
1650435760000|2022-04-20 06:22:40|479.05|476.25|479.15|476.35|479.26|476.46|479.05|476.25|0
1650435770000|2022-04-20 06:22:50|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1650435790000|2022-04-20 06:23:10|479.05|476.25|479.47|476.67|479.47|476.67|479.05|476.25|0
1650435800000|2022-04-20 06:23:20|479.68|476.88|479.68|476.88|479.89|477.09|479.68|476.88|0
1650435810000|2022-04-20 06:23:30|479.78|476.98|479.89|477.09|479.89|477.09|479.68|476.88|0
1650435820000|2022-04-20 06:23:40|479.68|476.88|479.68|476.88|479.68|476.88|479.68|476.88|0
1650435830000|2022-04-20 06:23:50|479.78|476.98|479.89|477.09|479.89|477.09|479.78|476.98|0
1650435840000|2022-04-20 06:24:00|480.11|477.31|479.68|476.88|480.11|477.31|479.68|476.88|0
1650435850000|2022-04-20 06:24:10|479.26|476.46|479.47|476.67|479.47|476.67|479.26|476.46|0
1650435860000|2022-04-20 06:24:20|479.26|476.46|479.68|476.88|479.68|476.88|479.26|476.46|0
1650435880000|2022-04-20 06:24:40|479.47|476.67|479.26|476.46|479.47|476.67|479.26|476.46|0
1650435890000|2022-04-20 06:24:50|479.36|476.56|479.26|476.46|479.47|476.67|479.26|476.46|0
1650435900000|2022-04-20 06:25:00|479.04|476.24|479.47|476.67|479.47|476.67|479.04|476.24|0
1650435910000|2022-04-20 06:25:10|479.26|476.46|479.68|476.88|479.68|476.88|479.26|476.46|0
1650435920000|2022-04-20 06:25:20|479.47|476.67|479.26|476.46|479.47|476.67|479.26|476.46|0
1650435930000|2022-04-20 06:25:30|479.47|476.67|479.36|476.56|479.47|476.67|479.36|476.56|0
1650435940000|2022-04-20 06:25:40|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1650435950000|2022-04-20 06:25:50|478.62|475.82|478.62|475.82|478.62|475.82|478.62|475.82|0
1650435960000|2022-04-20 06:26:00|479.04|476.24|479.04|476.24|479.04|476.24|479.04|476.24|0
1650435970000|2022-04-20 06:26:10|479.26|476.46|479.26|476.46|479.26|476.46|479.26|476.46|0
1650435980000|2022-04-20 06:26:20|479.04|476.24|479.04|476.24|479.04|476.24|479.04|476.24|0
1650436000000|2022-04-20 06:26:40|478.93|476.13|478.93|476.13|478.93|476.13|478.93|476.13|0
1650436010000|2022-04-20 06:26:50|479.04|476.24|479.04|476.24|479.04|476.24|479.04|476.24|0
1650436020000|2022-04-20 06:27:00|479.15|476.35|478.83|476.03|479.15|476.35|478.83|476.03|0
1650436030000|2022-04-20 06:27:10|478.62|475.82|478.83|476.03|478.83|476.03|478.62|475.82|0
1650436040000|2022-04-20 06:27:20|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1650436050000|2022-04-20 06:27:30|477.98|475.18|477.98|475.18|477.98|475.18|477.56|474.76|0
1650436060000|2022-04-20 06:27:40|478.19|475.39|477.98|475.18|478.19|475.39|477.98|475.18|0
1650436070000|2022-04-20 06:27:50|477.77|474.97|477.56|474.76|477.77|474.97|477.56|474.76|0
1650436080000|2022-04-20 06:28:00|477.35|474.55|477.13|474.33|477.35|474.55|477.13|474.33|0
1650436090000|2022-04-20 06:28:10|477.35|474.55|476.92|474.12|477.56|474.76|476.92|474.12|0
1650436100000|2022-04-20 06:28:20|476.71|473.91|476.5|473.7|476.71|473.91|476.5|473.7|0
1650436110000|2022-04-20 06:28:30|476.92|474.12|476.71|473.91|476.92|474.12|476.71|473.91|0
1650436120000|2022-04-20 06:28:40|476.5|473.7|476.5|473.7|476.5|473.7|476.5|473.7|0
1650436130000|2022-04-20 06:28:50|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1650436140000|2022-04-20 06:29:00|476.29|473.49|476.08|473.28|476.29|473.49|476.08|473.28|0
1650436150000|2022-04-20 06:29:10|475.86|473.06|476.29|473.49|476.29|473.49|475.86|473.06|0
1650436160000|2022-04-20 06:29:20|476.5|473.7|476.5|473.7|476.71|473.91|476.5|473.7|0
1650436180000|2022-04-20 06:29:40|476.29|473.49|476.07|473.27|476.29|473.49|475.96|473.16|0
1650436190000|2022-04-20 06:29:50|475.86|473.06|475.86|473.06|475.86|473.06|475.86|473.06|0
1650436200000|2022-04-20 06:30:00|476.07|473.27|476.29|473.49|476.29|473.49|475.86|473.06|0
1650436210000|2022-04-20 06:30:10|476.5|473.7|476.6|473.8|476.92|474.12|476.5|473.7|0
1650436220000|2022-04-20 06:30:20|476.71|473.91|476.29|473.49|476.71|473.91|476.29|473.49|0
1650436230000|2022-04-20 06:30:30|476.5|473.7|476.5|473.7|476.71|473.91|476.5|473.7|0
1650436240000|2022-04-20 06:30:40|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1650436250000|2022-04-20 06:30:50|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1650436260000|2022-04-20 06:31:00|476.92|474.12|476.71|473.91|476.92|474.12|476.71|473.91|0
1650436270000|2022-04-20 06:31:10|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1650436280000|2022-04-20 06:31:20|476.81|474.01|476.71|473.91|476.81|474.01|476.71|473.91|0
1650436300000|2022-04-20 06:31:40|476.5|473.7|476.5|473.7|476.5|473.7|476.5|473.7|0
1650436320000|2022-04-20 06:32:00|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1650436330000|2022-04-20 06:32:10|476.92|474.12|477.13|474.33|477.13|474.33|476.92|474.12|0
1650436340000|2022-04-20 06:32:20|477.34|474.54|477.13|474.33|477.34|474.54|477.13|474.33|0
1650436350000|2022-04-20 06:32:30|476.92|474.12|477.13|474.33|477.13|474.33|476.92|474.12|0
1650436370000|2022-04-20 06:32:50|477.34|474.54|477.56|474.76|477.56|474.76|477.34|474.54|0
1650436380000|2022-04-20 06:33:00|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1650436390000|2022-04-20 06:33:10|477.13|474.33|477.13|474.33|477.13|474.33|477.13|474.33|0
1650436410000|2022-04-20 06:33:30|476.92|474.12|477.13|474.33|477.13|474.33|476.92|474.12|0
1650436420000|2022-04-20 06:33:40|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1650436430000|2022-04-20 06:33:50|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1650436440000|2022-04-20 06:34:00|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1650436450000|2022-04-20 06:34:10|477.34|474.54|477.55|474.75|477.55|474.75|477.34|474.54|0
1650436460000|2022-04-20 06:34:20|477.77|474.97|477.98|475.18|477.98|475.18|477.77|474.97|0
1650436470000|2022-04-20 06:34:30|477.77|474.97|477.98|475.18|477.98|475.18|477.77|474.97|0
1650436480000|2022-04-20 06:34:40|477.77|474.97|477.77|474.97|477.98|475.18|477.77|474.97|0
1650436490000|2022-04-20 06:34:50|477.55|474.75|477.77|474.97|477.77|474.97|477.55|474.75|0
1650436500000|2022-04-20 06:35:00|477.66|474.86|477.55|474.75|477.66|474.86|477.55|474.75|0
1650436510000|2022-04-20 06:35:10|477.98|475.18|477.87|475.07|477.98|475.18|477.77|474.97|0
1650436520000|2022-04-20 06:35:20|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1650436550000|2022-04-20 06:35:50|477.98|475.18|477.98|475.18|477.98|475.18|477.98|475.18|0
1650436570000|2022-04-20 06:36:10|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1650436580000|2022-04-20 06:36:20|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1650436590000|2022-04-20 06:36:30|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1650436610000|2022-04-20 06:36:50|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1650436640000|2022-04-20 06:37:20|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1650436650000|2022-04-20 06:37:30|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1650436660000|2022-04-20 06:37:40|477.76|474.96|477.76|474.96|477.76|474.96|477.76|474.96|0
1650436670000|2022-04-20 06:37:50|477.98|475.18|477.98|475.18|477.98|475.18|477.98|475.18|0
1650436680000|2022-04-20 06:38:00|478.19|475.39|478.29|475.49|478.29|475.49|477.98|475.18|0
1650436690000|2022-04-20 06:38:10|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1650436700000|2022-04-20 06:38:20|478.29|475.49|478.29|475.49|478.29|475.49|478.29|475.49|0
1650436710000|2022-04-20 06:38:30|478.19|475.39|478.82|476.02|478.82|476.02|478.19|475.39|0
1650436720000|2022-04-20 06:38:40|478.93|476.13|478.93|476.13|478.93|476.13|478.93|476.13|0
1650436730000|2022-04-20 06:38:50|478.82|476.02|478.82|476.02|478.82|476.02|478.82|476.02|0
1650436740000|2022-04-20 06:39:00|478.71|475.91|478.93|476.13|478.93|476.13|478.71|475.91|0
1650436750000|2022-04-20 06:39:10|479.04|476.24|479.46|476.66|479.46|476.66|479.04|476.24|0
1650436760000|2022-04-20 06:39:20|479.35|476.55|479.46|476.66|479.46|476.66|479.35|476.55|0
1650436770000|2022-04-20 06:39:30|479.25|476.45|479.25|476.45|479.25|476.45|479.25|476.45|0
1650436780000|2022-04-20 06:39:40|479.46|476.66|479.46|476.66|479.46|476.66|479.46|476.66|0
1650436790000|2022-04-20 06:39:50|479.35|476.55|479.35|476.55|479.35|476.55|479.35|476.55|0
1650436800000|2022-04-20 06:40:00|479.46|476.66|479.46|476.66|479.46|476.66|479.46|476.66|0
1650436810000|2022-04-20 06:40:10|479.25|476.45|479.03|476.23|479.25|476.45|479.03|476.23|0
1650436820000|2022-04-20 06:40:20|478.82|476.02|478.82|476.02|478.82|476.02|478.61|475.81|0
1650436830000|2022-04-20 06:40:30|478.61|475.81|478.4|475.6|478.61|475.81|478.4|475.6|0
1650436840000|2022-04-20 06:40:40|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1650436850000|2022-04-20 06:40:50|478.4|475.6|478.61|475.81|478.61|475.81|478.4|475.6|0
1650436860000|2022-04-20 06:41:00|478.82|476.02|478.61|475.81|478.82|476.02|478.61|475.81|0
1650436880000|2022-04-20 06:41:20|478.4|475.6|478.4|475.6|478.5|475.7|478.4|475.6|0
1650436890000|2022-04-20 06:41:30|478.61|475.81|478.82|476.02|478.82|476.02|478.61|475.81|0
1650436900000|2022-04-20 06:41:40|479.03|476.23|479.03|476.23|479.03|476.23|479.03|476.23|0
1650436910000|2022-04-20 06:41:50|479.25|476.45|479.03|476.23|479.25|476.45|479.03|476.23|0
1650436920000|2022-04-20 06:42:00|479.25|476.45|479.14|476.34|479.35|476.55|479.14|476.34|0
1650436930000|2022-04-20 06:42:10|479.25|476.45|479.25|476.45|479.25|476.45|479.25|476.45|0
1650436940000|2022-04-20 06:42:20|479.03|476.23|479.03|476.23|479.03|476.23|479.03|476.23|0
1650436950000|2022-04-20 06:42:30|478.92|476.12|478.92|476.12|478.92|476.12|478.92|476.12|0
1650436960000|2022-04-20 06:42:40|478.82|476.02|478.82|476.02|478.82|476.02|478.82|476.02|0
1650436980000|2022-04-20 06:43:00|478.92|476.12|479.03|476.23|479.03|476.23|478.82|476.02|0
1650436990000|2022-04-20 06:43:10|478.82|476.02|478.82|476.02|478.82|476.02|478.82|476.02|0
1650437000000|2022-04-20 06:43:20|479.03|476.23|479.03|476.23|479.03|476.23|479.03|476.23|0
1650437010000|2022-04-20 06:43:30|479.24|476.44|479.13|476.33|479.24|476.44|479.03|476.23|0
1650437020000|2022-04-20 06:43:40|479.03|476.23|478.61|475.81|479.24|476.44|478.61|475.81|0
1650437030000|2022-04-20 06:43:50|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1650437040000|2022-04-20 06:44:00|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1650437050000|2022-04-20 06:44:10|478.82|476.02|479.03|476.23|479.24|476.44|478.82|476.02|0
1650437060000|2022-04-20 06:44:20|478.82|476.02|479.03|476.23|479.03|476.23|478.82|476.02|0
1650437070000|2022-04-20 06:44:30|478.82|476.02|479.03|476.23|479.03|476.23|478.82|476.02|0
1650437080000|2022-04-20 06:44:40|479.24|476.44|479.35|476.55|479.35|476.55|479.24|476.44|0
1650437090000|2022-04-20 06:44:50|479.24|476.44|479.46|476.66|479.46|476.66|479.24|476.44|0
1650437100000|2022-04-20 06:45:00|479.88|477.08|479.67|476.87|479.88|477.08|479.67|476.87|0
1650437110000|2022-04-20 06:45:10|479.56|476.76|479.46|476.66|479.56|476.76|479.46|476.66|0
1650437130000|2022-04-20 06:45:30|479.35|476.55|479.35|476.55|479.35|476.55|479.35|476.55|0
1650437140000|2022-04-20 06:45:40|479.67|476.87|479.88|477.08|479.88|477.08|479.67|476.87|0
1650437150000|2022-04-20 06:45:50|480.09|477.29|480.09|477.29|480.09|477.29|479.98|477.18|0
1650437160000|2022-04-20 06:46:00|479.98|477.18|480.09|477.29|480.09|477.29|479.98|477.18|0
1650437170000|2022-04-20 06:46:10|479.98|477.18|480.09|477.29|480.09|477.29|479.88|477.08|0
1650437180000|2022-04-20 06:46:20|480.3|477.5|480.09|477.29|480.3|477.5|480.09|477.29|0
1650437190000|2022-04-20 06:46:30|480.3|477.5|480.3|477.5|480.3|477.5|480.09|477.29|0
1650437200000|2022-04-20 06:46:40|480.09|477.29|480.3|477.5|480.52|477.72|480.09|477.29|0
1650437210000|2022-04-20 06:46:50|480.41|477.61|480.3|477.5|480.41|477.61|480.3|477.5|0
1650437220000|2022-04-20 06:47:00|480.52|477.72|480.52|477.72|480.52|477.72|480.41|477.61|0
1650437230000|2022-04-20 06:47:10|480.73|477.93|480.73|477.93|480.94|478.14|480.73|477.93|0
1650437250000|2022-04-20 06:47:30|480.52|477.72|480.3|477.5|480.52|477.72|480.3|477.5|0
1650437260000|2022-04-20 06:47:40|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1650437270000|2022-04-20 06:47:50|479.88|477.08|479.98|477.18|480.09|477.29|479.88|477.08|0
1650437280000|2022-04-20 06:48:00|480.09|477.29|480.3|477.5|480.3|477.5|479.98|477.18|0
1650437290000|2022-04-20 06:48:10|480.09|477.29|479.98|477.18|480.09|477.29|479.98|477.18|0
1650437300000|2022-04-20 06:48:20|480.09|477.29|480.3|477.5|480.3|477.5|480.09|477.29|0
1650437310000|2022-04-20 06:48:30|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1650437320000|2022-04-20 06:48:40|480.51|477.71|480.73|477.93|480.73|477.93|480.51|477.71|0
1650437330000|2022-04-20 06:48:50|480.94|478.14|480.73|477.93|480.94|478.14|480.73|477.93|0
1650437340000|2022-04-20 06:49:00|480.62|477.82|480.51|477.71|480.62|477.82|480.51|477.71|0
1650437350000|2022-04-20 06:49:10|480.62|477.82|480.51|477.71|480.62|477.82|480.51|477.71|0
1650437360000|2022-04-20 06:49:20|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650437380000|2022-04-20 06:49:40|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1650437390000|2022-04-20 06:49:50|480.3|477.5|479.88|477.08|480.3|477.5|479.88|477.08|0
1650437400000|2022-04-20 06:50:00|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1650437410000|2022-04-20 06:50:10|479.98|477.18|479.98|477.18|479.98|477.18|479.98|477.18|0
1650437420000|2022-04-20 06:50:20|480.09|477.29|480.09|477.29|480.09|477.29|479.98|477.18|0
1650437430000|2022-04-20 06:50:30|479.88|477.08|479.66|476.86|479.88|477.08|479.66|476.86|0
1650437440000|2022-04-20 06:50:40|479.77|476.97|479.55|476.75|479.77|476.97|479.55|476.75|0
1650437450000|2022-04-20 06:50:50|479.34|476.54|479.03|476.23|479.34|476.54|479.03|476.23|0
1650437460000|2022-04-20 06:51:00|479.24|476.44|478.39|475.59|479.24|476.44|478.39|475.59|0
1650437470000|2022-04-20 06:51:10|478.6|475.8|478.6|475.8|478.6|475.8|478.6|475.8|0
1650437480000|2022-04-20 06:51:20|478.82|476.02|478.82|476.02|478.82|476.02|478.82|476.02|0
1650437490000|2022-04-20 06:51:30|478.92|476.12|479.03|476.23|479.03|476.23|478.82|476.02|0
1650437500000|2022-04-20 06:51:40|479.45|476.65|479.45|476.65|479.45|476.65|479.45|476.65|0
1650437510000|2022-04-20 06:51:50|479.24|476.44|479.45|476.65|479.45|476.65|479.24|476.44|0
1650437520000|2022-04-20 06:52:00|479.66|476.86|479.88|477.08|479.88|477.08|479.66|476.86|0
1650437530000|2022-04-20 06:52:10|480.09|477.29|480.19|477.39|480.19|477.39|480.09|477.29|0
1650437540000|2022-04-20 06:52:20|480.3|477.5|480.3|477.5|480.3|477.5|480.19|477.39|0
1650437550000|2022-04-20 06:52:30|480.51|477.71|480.3|477.5|480.51|477.71|480.3|477.5|0
1650437560000|2022-04-20 06:52:40|480.19|477.39|480.09|477.29|480.19|477.39|480.09|477.29|0
1650437570000|2022-04-20 06:52:50|479.88|477.08|479.88|477.08|479.88|477.08|479.88|477.08|0
1650437590000|2022-04-20 06:53:10|479.87|477.07|479.87|477.07|479.87|477.07|479.87|477.07|0
1650437600000|2022-04-20 06:53:20|479.98|477.18|479.98|477.18|479.98|477.18|479.98|477.18|0
1650437610000|2022-04-20 06:53:30|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1650437630000|2022-04-20 06:53:50|480.3|477.5|480.51|477.71|480.51|477.71|480.3|477.5|0
1650437640000|2022-04-20 06:54:00|480.72|477.92|480.72|477.92|480.72|477.92|480.72|477.92|0
1650437650000|2022-04-20 06:54:10|480.51|477.71|480.72|477.92|480.72|477.92|480.51|477.71|0
1650437660000|2022-04-20 06:54:20|480.61|477.81|480.61|477.81|480.61|477.81|480.61|477.81|0
1650437670000|2022-04-20 06:54:30|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1650437680000|2022-04-20 06:54:40|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1650437690000|2022-04-20 06:54:50|480.09|477.29|479.87|477.07|480.09|477.29|479.87|477.07|0
1650437720000|2022-04-20 06:55:20|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1650437750000|2022-04-20 06:55:50|479.87|477.07|479.87|477.07|479.87|477.07|479.66|476.86|0
1650437760000|2022-04-20 06:56:00|480.09|477.29|479.66|476.86|480.09|477.29|479.66|476.86|0
1650437770000|2022-04-20 06:56:10|479.87|477.07|479.66|476.86|479.87|477.07|479.45|476.65|0
1650437780000|2022-04-20 06:56:20|479.24|476.44|479.24|476.44|479.24|476.44|479.02|476.22|0
1650437790000|2022-04-20 06:56:30|479.45|476.65|479.45|476.65|479.45|476.65|479.45|476.65|0
1650437800000|2022-04-20 06:56:40|479.24|476.44|479.45|476.65|479.45|476.65|479.24|476.44|0
1650437810000|2022-04-20 06:56:50|479.34|476.54|479.24|476.44|479.34|476.54|479.24|476.44|0
1650437820000|2022-04-20 06:57:00|479.34|476.54|479.45|476.65|479.45|476.65|479.24|476.44|0
1650437830000|2022-04-20 06:57:10|479.24|476.44|479.02|476.22|479.24|476.44|479.02|476.22|0
1650437840000|2022-04-20 06:57:20|478.81|476.01|478.81|476.01|478.81|476.01|478.81|476.01|0
1650437850000|2022-04-20 06:57:30|479.02|476.22|478.81|476.01|479.02|476.22|478.81|476.01|0
1650437860000|2022-04-20 06:57:40|478.6|475.8|478.81|476.01|478.81|476.01|478.6|475.8|0
1650437870000|2022-04-20 06:57:50|478.6|475.8|478.6|475.8|478.7|475.9|478.6|475.8|0
1650437880000|2022-04-20 06:58:00|478.81|476.01|479.02|476.22|479.02|476.22|478.81|476.01|0
1650437890000|2022-04-20 06:58:10|479.24|476.44|479.24|476.44|479.24|476.44|479.02|476.22|0
1650437900000|2022-04-20 06:58:20|479.45|476.65|479.87|477.07|479.87|477.07|479.45|476.65|0
1650437910000|2022-04-20 06:58:30|479.66|476.86|479.55|476.75|479.66|476.86|479.55|476.75|0
1650437920000|2022-04-20 06:58:40|479.45|476.65|479.12|476.32|479.45|476.65|479.12|476.32|0
1650437930000|2022-04-20 06:58:50|479.02|476.22|479.02|476.22|479.02|476.22|479.02|476.22|0
1650437950000|2022-04-20 06:59:10|478.81|476.01|478.6|475.8|478.81|476.01|478.6|475.8|0
1650437960000|2022-04-20 06:59:20|478.81|476.01|478.91|476.11|478.91|476.11|478.81|476.01|0
1650437970000|2022-04-20 06:59:30|479.02|476.22|479.23|476.43|479.23|476.43|479.02|476.22|0
1650437980000|2022-04-20 06:59:40|479.02|476.22|479.23|476.43|479.23|476.43|479.02|476.22|0
1650437990000|2022-04-20 06:59:50|479.34|476.54|479.45|476.65|479.45|476.65|479.34|476.54|0
1650438000000|2022-04-20 07:00:00|480.3|477.5|479.87|477.07|480.3|477.5|479.66|476.86|0
1650438010000|2022-04-20 07:00:10|479.76|476.96|479.66|476.86|479.97|477.17|479.45|476.65|0
1650438020000|2022-04-20 07:00:20|479.23|476.43|479.66|476.86|479.66|476.86|479.23|476.43|0
1650438030000|2022-04-20 07:00:30|480.08|477.28|479.66|476.86|480.29|477.49|479.66|476.86|0
1650438040000|2022-04-20 07:00:40|479.45|476.65|479.66|476.86|479.66|476.86|479.23|476.43|0
1650438050000|2022-04-20 07:00:50|479.45|476.65|479.45|476.65|479.45|476.65|479.23|476.43|0
1650438060000|2022-04-20 07:01:00|479.34|476.54|479.34|476.54|479.45|476.65|479.34|476.54|0
1650438070000|2022-04-20 07:01:10|479.23|476.43|477.54|474.74|479.23|476.43|477.54|474.74|0
1650438080000|2022-04-20 07:01:20|477.43|474.63|477.32|474.52|477.43|474.63|476.9|474.1|0
1650438090000|2022-04-20 07:01:30|477.11|474.31|477.21|474.41|477.32|474.52|477.11|474.31|0
1650438100000|2022-04-20 07:01:40|477.32|474.52|477.43|474.63|477.75|474.95|477.32|474.52|0
1650438110000|2022-04-20 07:01:50|477.75|474.95|477.32|474.52|477.75|474.95|477.32|474.52|0
1650438120000|2022-04-20 07:02:00|476.69|473.89|475.63|472.83|476.69|473.89|475.63|472.83|0
1650438130000|2022-04-20 07:02:10|475.42|472.62|475.21|472.41|475.42|472.62|475.21|472.41|0
1650438140000|2022-04-20 07:02:20|474.99|472.19|475.42|472.62|475.42|472.62|474.99|472.19|0
1650438150000|2022-04-20 07:02:30|475.63|472.83|476.58|473.78|476.9|474.1|475.63|472.83|0
1650438160000|2022-04-20 07:02:40|476.48|473.68|476.58|473.78|476.9|474.1|476.48|473.68|0
1650438170000|2022-04-20 07:02:50|476.69|473.89|476.05|473.25|476.69|473.89|476.05|473.25|0
1650438180000|2022-04-20 07:03:00|476.58|473.78|476.65|473.29|476.76|473.78|476.54|473.18|0
1650438190000|2022-04-20 07:03:10|476.54|473.18|476.76|473.4|476.76|473.4|476.33|472.97|0
1650438200000|2022-04-20 07:03:20|476.97|473.61|477.82|474.46|477.82|474.46|476.97|473.61|0
1650438210000|2022-04-20 07:03:30|478.03|474.67|478.03|474.67|478.03|474.67|477.82|474.46|0
1650438220000|2022-04-20 07:03:40|477.82|474.46|476.54|473.18|477.82|474.46|476.54|473.18|0
1650438230000|2022-04-20 07:03:50|476.97|473.61|477.39|474.03|477.39|474.03|476.97|473.61|0
1650438240000|2022-04-20 07:04:00|477.7|474.34|477.6|474.24|477.7|474.34|477.6|474.24|0
1650438250000|2022-04-20 07:04:10|477.81|474.45|477.81|474.45|478.03|474.67|477.81|474.45|0
1650438260000|2022-04-20 07:04:20|477.6|474.24|477.6|474.24|477.6|474.24|477.6|474.24|0
1650438270000|2022-04-20 07:04:30|477.39|474.03|477.49|474.13|477.6|474.24|477.39|474.03|0
1650438280000|2022-04-20 07:04:40|477.6|474.24|477.81|474.45|477.81|474.45|477.6|474.24|0
1650438290000|2022-04-20 07:04:50|477.92|474.56|478.24|474.88|478.34|474.98|477.92|474.56|0
1650438300000|2022-04-20 07:05:00|478.31|475.43|478.85|475.97|478.85|475.97|478.31|475.43|0
1650438310000|2022-04-20 07:05:10|479.06|476.18|479.91|477.03|479.91|477.03|479.06|476.18|0
1650438320000|2022-04-20 07:05:20|480.01|477.13|479.37|476.49|480.12|477.24|479.37|476.49|0
1650438330000|2022-04-20 07:05:30|479.27|476.39|478.42|475.54|479.27|476.39|478.42|475.54|0
1650438340000|2022-04-20 07:05:40|478.63|475.75|479.06|476.18|479.16|476.28|478.21|475.33|0
1650438350000|2022-04-20 07:05:50|479.27|476.39|479.58|476.7|479.58|476.7|479.27|476.39|0
1650438360000|2022-04-20 07:06:00|479.69|476.81|479.91|477.03|480.12|477.24|479.69|476.81|0
1650438370000|2022-04-20 07:06:10|480.01|477.13|480.76|477.88|480.76|477.88|480.01|477.13|0
1650438380000|2022-04-20 07:06:20|480.54|477.66|480.54|477.66|480.54|477.66|480.12|477.24|0
1650438390000|2022-04-20 07:06:30|480.43|477.55|480.54|477.66|480.76|477.88|480.43|477.55|0
1650438400000|2022-04-20 07:06:40|480.65|477.77|480.97|478.09|480.97|478.09|480.54|477.66|0
1650438410000|2022-04-20 07:06:50|481.39|478.51|481.61|478.73|481.61|478.73|481.18|478.3|0
1650438420000|2022-04-20 07:07:00|482.03|479.15|482.88|480|482.88|480|482.03|479.15|0
1650438430000|2022-04-20 07:07:10|483.09|480.21|483.31|480.43|483.31|480.43|483.09|480.21|0
1650438440000|2022-04-20 07:07:20|483.09|480.21|482.88|480|483.09|480.21|482.67|479.79|0
1650438450000|2022-04-20 07:07:30|483.73|480.85|483.94|481.06|483.94|481.06|483.52|480.64|0
1650438460000|2022-04-20 07:07:40|483.73|480.85|483.94|481.06|483.94|481.06|483.73|480.85|0
1650438470000|2022-04-20 07:07:50|483.83|480.95|483.62|480.74|483.83|480.95|483.52|480.64|0
1650438480000|2022-04-20 07:08:00|483.73|480.85|483.94|481.06|483.94|481.06|483.41|480.53|0
1650438490000|2022-04-20 07:08:10|484.16|481.28|484.58|481.7|484.58|481.7|484.16|481.28|0
1650438500000|2022-04-20 07:08:20|484.37|481.49|484.37|481.49|484.37|481.49|484.16|481.28|0
1650438510000|2022-04-20 07:08:30|484.16|481.28|484.68|481.8|484.68|481.8|484.16|481.28|0
1650438520000|2022-04-20 07:08:40|484.8|481.92|484.58|481.7|484.8|481.92|484.58|481.7|0
1650438530000|2022-04-20 07:08:50|484.37|481.49|484.05|481.17|484.37|481.49|484.05|481.17|0
1650438540000|2022-04-20 07:09:00|483.94|481.06|483.73|480.85|483.94|481.06|483.73|480.85|0
1650438550000|2022-04-20 07:09:10|483.52|480.64|483.09|480.21|483.52|480.64|482.67|479.79|0
1650438560000|2022-04-20 07:09:20|483.52|480.64|483.73|480.85|483.83|480.95|483.52|480.64|0
1650438570000|2022-04-20 07:09:30|483.52|480.64|483.52|480.64|483.52|480.64|483.3|480.42|0
1650438580000|2022-04-20 07:09:40|483.73|480.85|483.94|481.06|483.94|481.06|483.73|480.85|0
1650438590000|2022-04-20 07:09:50|484.16|481.28|483.94|481.06|484.16|481.28|483.94|481.06|0
1650438600000|2022-04-20 07:10:00|484.37|481.49|484.26|481.38|484.37|481.49|484.16|481.28|0
1650438610000|2022-04-20 07:10:10|483.73|480.85|483.94|481.06|483.94|481.06|483.73|480.85|0
1650438620000|2022-04-20 07:10:20|483.83|480.95|484.37|481.49|484.37|481.49|483.83|480.95|0
1650438630000|2022-04-20 07:10:30|484.16|481.28|484.04|481.16|484.37|481.49|484.04|481.16|0
1650438640000|2022-04-20 07:10:40|483.94|481.06|484.26|481.38|484.26|481.38|483.94|481.06|0
1650438650000|2022-04-20 07:10:50|484.58|481.7|484.26|481.38|484.58|481.7|484.26|481.38|0
1650438660000|2022-04-20 07:11:00|484.16|481.28|484.26|481.38|484.37|481.49|484.16|481.28|0
1650438670000|2022-04-20 07:11:10|484.37|481.49|484.79|481.91|484.79|481.91|484.37|481.49|0
1650438680000|2022-04-20 07:11:20|484.58|481.7|484.58|481.7|484.79|481.91|484.58|481.7|0
1650438690000|2022-04-20 07:11:30|484.68|481.8|484.37|481.49|484.68|481.8|484.37|481.49|0
1650438700000|2022-04-20 07:11:40|484.58|481.7|483.73|480.85|484.58|481.7|483.73|480.85|0
1650438710000|2022-04-20 07:11:50|483.94|481.06|484.15|481.27|484.15|481.27|483.94|481.06|0
1650438720000|2022-04-20 07:12:00|483.83|480.95|483.52|480.64|483.83|480.95|483.52|480.64|0
1650438730000|2022-04-20 07:12:10|483.73|480.85|483.62|480.74|483.83|480.95|483.62|480.74|0
1650438740000|2022-04-20 07:12:20|483.94|481.06|484.15|481.27|484.15|481.27|483.94|481.06|0
1650438750000|2022-04-20 07:12:30|483.94|481.06|483.94|481.06|484.15|481.27|483.94|481.06|0
1650438760000|2022-04-20 07:12:40|483.73|480.85|483.73|480.85|483.73|480.85|483.62|480.74|0
1650438770000|2022-04-20 07:12:50|483.83|480.95|484.37|481.49|484.37|481.49|483.83|480.95|0
1650438780000|2022-04-20 07:13:00|484.58|481.7|485.43|482.55|485.43|482.55|484.58|481.7|0
1650438790000|2022-04-20 07:13:10|486.17|483.29|486.07|483.19|486.39|483.51|486.07|483.19|0
1650438800000|2022-04-20 07:13:20|486.5|483.62|485.64|482.76|486.5|483.62|485.64|482.76|0
1650438810000|2022-04-20 07:13:30|485.22|482.34|484.79|481.91|485.22|482.34|484.79|481.91|0
1650438820000|2022-04-20 07:13:40|484.58|481.7|484.37|481.49|484.58|481.7|484.37|481.49|0
1650438830000|2022-04-20 07:13:50|484.89|482.01|484.58|481.7|485.01|482.13|484.58|481.7|0
1650438840000|2022-04-20 07:14:00|484.79|481.91|484.58|481.7|485.22|482.34|484.58|481.7|0
1650438850000|2022-04-20 07:14:10|484.37|481.49|484.15|481.27|484.37|481.49|484.15|481.27|0
1650438860000|2022-04-20 07:14:20|483.83|480.95|483.94|481.06|483.94|481.06|483.73|480.85|0
1650438870000|2022-04-20 07:14:30|483.73|480.85|483.3|480.42|483.94|481.06|483.3|480.42|0
1650438880000|2022-04-20 07:14:40|483.51|480.63|483.51|480.63|483.73|480.85|483.51|480.63|0
1650438890000|2022-04-20 07:14:50|483.62|480.74|484.37|481.49|484.37|481.49|483.62|480.74|0
1650438900000|2022-04-20 07:15:00|484.79|481.91|484.68|481.8|484.79|481.91|484.58|481.7|0
1650438910000|2022-04-20 07:15:10|485.22|482.34|485.22|482.34|485.22|482.34|485|482.12|0
1650438920000|2022-04-20 07:15:20|484.89|482.01|484.58|481.7|484.89|482.01|484.58|481.7|0
1650438930000|2022-04-20 07:15:30|484.68|481.8|485.43|482.55|485.43|482.55|484.68|481.8|0
1650438940000|2022-04-20 07:15:40|485.32|482.44|485.22|482.34|485.43|482.55|485.22|482.34|0
1650438950000|2022-04-20 07:15:50|485.32|482.44|485.32|482.44|485.32|482.44|485.32|482.44|0
1650438960000|2022-04-20 07:16:00|485.43|482.55|485.22|482.34|485.43|482.55|485.22|482.34|0
1650438970000|2022-04-20 07:16:10|484.79|481.91|484.79|481.91|484.79|481.91|484.58|481.7|0
1650438980000|2022-04-20 07:16:20|485|482.12|485|482.12|485|482.12|484.79|481.91|0
1650438990000|2022-04-20 07:16:30|485.22|482.34|484.79|481.91|485.22|482.34|484.79|481.91|0
1650439000000|2022-04-20 07:16:40|484.58|481.7|484.58|481.7|484.79|481.91|484.58|481.7|0
1650439010000|2022-04-20 07:16:50|484.68|481.8|484.58|481.7|484.68|481.8|484.15|481.27|0
1650439020000|2022-04-20 07:17:00|484.68|481.8|484.58|481.7|484.79|481.91|484.58|481.7|0
1650439030000|2022-04-20 07:17:10|484.79|481.91|484.68|481.8|484.79|481.91|484.68|481.8|0
1650439040000|2022-04-20 07:17:20|484.79|481.91|484.68|481.8|484.79|481.91|484.58|481.7|0
1650439050000|2022-04-20 07:17:30|484.79|481.91|484.58|481.7|484.79|481.91|484.58|481.7|0
1650439060000|2022-04-20 07:17:40|484.79|481.91|485|482.12|485|482.12|484.58|481.7|0
1650439070000|2022-04-20 07:17:50|485.43|482.55|485.85|482.97|485.85|482.97|485.22|482.34|0
1650439080000|2022-04-20 07:18:00|486.07|483.19|486.71|483.83|486.71|483.83|486.07|483.19|0
1650439090000|2022-04-20 07:18:10|486.28|483.4|486.07|483.19|486.28|483.4|486.07|483.19|0
1650439100000|2022-04-20 07:18:20|485.64|482.76|486.07|483.19|486.07|483.19|485.64|482.76|0
1650439110000|2022-04-20 07:18:30|485.74|482.86|485.64|482.76|485.85|482.97|485.64|482.76|0
1650439120000|2022-04-20 07:18:40|485.43|482.55|485|482.12|485.43|482.55|485|482.12|0
1650439130000|2022-04-20 07:18:50|485.21|482.33|485.43|482.55|485.43|482.55|485.21|482.33|0
1650439140000|2022-04-20 07:19:00|485.32|482.44|485.43|482.55|485.64|482.76|485.21|482.33|0
1650439150000|2022-04-20 07:19:10|485.21|482.33|485.53|482.65|485.53|482.65|485.21|482.33|0
1650439160000|2022-04-20 07:19:20|485.74|482.86|485.43|482.55|485.74|482.86|485.43|482.55|0
1650439170000|2022-04-20 07:19:30|485.74|482.86|486.07|483.19|486.07|483.19|485.74|482.86|0
1650439180000|2022-04-20 07:19:40|486.28|483.4|486.49|483.61|486.49|483.61|486.28|483.4|0
1650439190000|2022-04-20 07:19:50|486.28|483.4|486.28|483.4|486.49|483.61|486.28|483.4|0
1650439200000|2022-04-20 07:20:00|486.07|483.19|486.17|483.29|486.28|483.4|486.07|483.19|0
1650439210000|2022-04-20 07:20:10|486.28|483.4|486.17|483.29|486.28|483.4|486.07|483.19|0
1650439220000|2022-04-20 07:20:20|486.07|483.19|486.38|483.5|486.38|483.5|486.07|483.19|0
1650439230000|2022-04-20 07:20:30|486.28|483.4|485.96|483.08|486.28|483.4|485.96|483.08|0
1650439240000|2022-04-20 07:20:40|485.85|482.97|486.07|483.19|486.07|483.19|485.64|482.76|0
1650439250000|2022-04-20 07:20:50|485.96|483.08|485.21|482.33|485.96|483.08|485.21|482.33|0
1650439260000|2022-04-20 07:21:00|485|482.12|484.57|481.69|485|482.12|484.57|481.69|0
1650439270000|2022-04-20 07:21:10|484.15|481.27|484.68|481.8|484.68|481.8|484.15|481.27|0
1650439280000|2022-04-20 07:21:20|484.57|481.69|484.68|481.8|484.79|481.91|484.57|481.69|0
1650439290000|2022-04-20 07:21:30|484.79|481.91|484.46|481.58|484.79|481.91|484.46|481.58|0
1650439300000|2022-04-20 07:21:40|484.36|481.48|484.57|481.69|484.57|481.69|484.36|481.48|0
1650439310000|2022-04-20 07:21:50|484.79|481.91|484.36|481.48|484.79|481.91|484.25|481.37|0
1650439320000|2022-04-20 07:22:00|484.57|481.69|484.36|481.48|484.57|481.69|484.36|481.48|0
1650439330000|2022-04-20 07:22:10|484.15|481.27|484.36|481.48|484.36|481.48|484.15|481.27|0
1650439340000|2022-04-20 07:22:20|484.57|481.69|484.36|481.48|484.57|481.69|484.36|481.48|0
1650439350000|2022-04-20 07:22:30|484.57|481.69|484.36|481.48|484.57|481.69|484.36|481.48|0
1650439360000|2022-04-20 07:22:40|484.25|481.37|484.36|481.48|484.36|481.48|484.25|481.37|0
1650439370000|2022-04-20 07:22:50|484.57|481.69|483.51|480.63|484.57|481.69|483.51|480.63|0
1650439380000|2022-04-20 07:23:00|483.4|480.52|483.51|480.63|483.72|480.84|483.4|480.52|0
1650439390000|2022-04-20 07:23:10|483.08|480.2|482.76|479.88|483.08|480.2|482.66|479.78|0
1650439400000|2022-04-20 07:23:20|482.97|480.09|482.87|479.99|482.97|480.09|482.87|479.99|0
1650439410000|2022-04-20 07:23:30|482.44|479.56|482.87|479.99|482.87|479.99|482.44|479.56|0
1650439420000|2022-04-20 07:23:40|483.08|480.2|482.87|479.99|483.08|480.2|482.87|479.99|0
1650439430000|2022-04-20 07:23:50|483.08|480.2|483.08|480.2|483.08|480.2|482.87|479.99|0
1650439440000|2022-04-20 07:24:00|482.97|480.09|482.66|479.78|483.08|480.2|482.66|479.78|0
1650439450000|2022-04-20 07:24:10|482.44|479.56|482.44|479.56|482.44|479.56|482.44|479.56|0
1650439460000|2022-04-20 07:24:20|482.66|479.78|482.97|480.09|482.97|480.09|482.66|479.78|0
1650439470000|2022-04-20 07:24:30|482.87|479.99|484.15|481.27|484.15|481.27|482.87|479.99|0
1650439480000|2022-04-20 07:24:40|483.93|481.05|483.72|480.84|483.93|481.05|483.72|480.84|0
1650439490000|2022-04-20 07:24:50|483.93|481.05|484.36|481.48|484.36|481.48|483.93|481.05|0
1650439500000|2022-04-20 07:25:00|484.15|481.27|484.57|481.69|484.57|481.69|484.15|481.27|0
1650439510000|2022-04-20 07:25:10|484.78|481.9|485.21|482.33|485.21|482.33|484.78|481.9|0
1650439520000|2022-04-20 07:25:20|485|482.12|484.89|482.01|485|482.12|484.89|482.01|0
1650439530000|2022-04-20 07:25:30|485|482.12|484.57|481.69|485|482.12|484.57|481.69|0
1650439540000|2022-04-20 07:25:40|484.67|481.79|484.78|481.9|484.78|481.9|484.57|481.69|0
1650439550000|2022-04-20 07:25:50|484.57|481.69|484.46|481.58|484.57|481.69|484.46|481.58|0
1650439560000|2022-04-20 07:26:00|484.15|481.27|484.57|481.69|484.57|481.69|484.15|481.27|0
1650439570000|2022-04-20 07:26:10|484.46|481.58|484.46|481.58|484.46|481.58|484.15|481.27|0
1650439580000|2022-04-20 07:26:20|484.15|481.27|483.93|481.05|484.15|481.27|483.93|481.05|0
1650439590000|2022-04-20 07:26:30|483.82|480.94|483.93|481.05|483.93|481.05|483.72|480.84|0
1650439600000|2022-04-20 07:26:40|484.03|481.15|484.36|481.48|484.36|481.48|484.03|481.15|0
1650439610000|2022-04-20 07:26:50|484.25|481.37|484.25|481.37|484.36|481.48|484.25|481.37|0
1650439620000|2022-04-20 07:27:00|484.03|481.15|484.14|481.26|484.14|481.26|484.03|481.15|0
1650439630000|2022-04-20 07:27:10|483.93|481.05|483.61|480.73|483.93|481.05|483.61|480.73|0
1650439640000|2022-04-20 07:27:20|483.51|480.63|483.4|480.52|483.51|480.63|483.29|480.41|0
1650439650000|2022-04-20 07:27:30|483.29|480.41|483.4|480.52|483.51|480.63|483.08|480.2|0
1650439660000|2022-04-20 07:27:40|483.08|480.2|483.18|480.3|483.29|480.41|483.08|480.2|0
1650439670000|2022-04-20 07:27:50|482.87|479.99|483.29|480.41|483.29|480.41|482.87|479.99|0
1650439680000|2022-04-20 07:28:00|483.93|481.05|483.51|480.63|483.93|481.05|483.51|480.63|0
1650439690000|2022-04-20 07:28:10|483.72|480.84|483.29|480.41|483.72|480.84|483.29|480.41|0
1650439700000|2022-04-20 07:28:20|483.51|480.63|483.93|481.05|483.93|481.05|483.51|480.63|0
1650439710000|2022-04-20 07:28:30|484.03|481.15|484.57|481.69|484.57|481.69|484.03|481.15|0
1650439720000|2022-04-20 07:28:40|484.78|481.9|484.67|481.79|485|482.12|484.67|481.79|0
1650439730000|2022-04-20 07:28:50|484.78|481.9|484.57|481.69|484.78|481.9|484.57|481.69|0
1650439740000|2022-04-20 07:29:00|484.78|481.9|484.36|481.48|484.78|481.9|484.25|481.37|0
1650439750000|2022-04-20 07:29:10|484.46|481.58|484.67|481.79|484.78|481.9|484.46|481.58|0
1650439760000|2022-04-20 07:29:20|484.36|481.48|484.14|481.26|484.36|481.48|484.14|481.26|0
1650439770000|2022-04-20 07:29:30|483.93|481.05|483.93|481.05|484.14|481.26|483.93|481.05|0
1650439780000|2022-04-20 07:29:40|484.03|481.15|484.14|481.26|484.14|481.26|483.93|481.05|0
1650439790000|2022-04-20 07:29:50|484.24|481.36|483.82|480.94|484.24|481.36|483.82|480.94|0
1650439800000|2022-04-20 07:30:00|483.93|481.05|484.57|481.69|484.57|481.69|483.93|481.05|0
1650439810000|2022-04-20 07:30:10|484.24|481.36|484.24|481.36|484.24|481.36|484.24|481.36|0
1650439820000|2022-04-20 07:30:20|484.36|481.48|484.78|481.9|484.78|481.9|484.36|481.48|0
1650439830000|2022-04-20 07:30:30|484.57|481.69|484.36|481.48|484.67|481.79|484.14|481.26|0
1650439840000|2022-04-20 07:30:40|484.57|481.69|485.31|482.43|485.42|482.54|484.57|481.69|0
1650439850000|2022-04-20 07:30:50|485.85|482.97|485.85|482.97|485.85|482.97|485.52|482.64|0
1650439860000|2022-04-20 07:31:00|486.06|483.18|485.42|482.54|486.06|483.18|485.42|482.54|0
1650439870000|2022-04-20 07:31:10|485.21|482.33|485.63|482.75|485.85|482.97|485.21|482.33|0
1650439880000|2022-04-20 07:31:20|485.31|482.43|485.42|482.54|485.63|482.75|485.31|482.43|0
1650439890000|2022-04-20 07:31:30|485.63|482.75|485.63|482.75|485.63|482.75|485.52|482.64|0
1650439900000|2022-04-20 07:31:40|485.95|483.07|485.73|482.85|486.06|483.18|485.73|482.85|0
1650439910000|2022-04-20 07:31:50|486.06|483.18|485.63|482.75|486.06|483.18|485.63|482.75|0
1650439920000|2022-04-20 07:32:00|485.42|482.54|485.21|482.33|485.63|482.75|485.21|482.33|0
1650439930000|2022-04-20 07:32:10|484.99|482.11|484.88|482|484.99|482.11|484.88|482|0
1650439940000|2022-04-20 07:32:20|484.78|481.9|485.1|482.22|485.1|482.22|484.78|481.9|0
1650439950000|2022-04-20 07:32:30|485.21|482.33|485.73|482.85|485.85|482.97|485.21|482.33|0
1650439960000|2022-04-20 07:32:40|485.95|483.07|485.95|483.07|486.06|483.18|485.95|483.07|0
1650439970000|2022-04-20 07:32:50|486.16|483.28|486.37|483.49|486.48|483.6|486.16|483.28|0
1650439980000|2022-04-20 07:33:00|486.06|483.18|486.06|483.18|486.06|483.18|486.06|483.18|0
1650439990000|2022-04-20 07:33:10|486.27|483.39|486.16|483.28|486.27|483.39|486.06|483.18|0
1650440000000|2022-04-20 07:33:20|485.63|482.75|486.06|483.18|486.06|483.18|485.63|482.75|0
1650440010000|2022-04-20 07:33:30|486.16|483.28|486.06|483.18|486.16|483.28|486.06|483.18|0
1650440020000|2022-04-20 07:33:40|485.84|482.96|486.06|483.18|486.06|483.18|485.84|482.96|0
1650440030000|2022-04-20 07:33:50|486.27|483.39|486.27|483.39|486.27|483.39|486.27|483.39|0
1650440040000|2022-04-20 07:34:00|486.16|483.28|485.95|483.07|486.16|483.28|485.63|482.75|0
1650440050000|2022-04-20 07:34:10|485.84|482.96|485.63|482.75|485.84|482.96|485.63|482.75|0
1650440060000|2022-04-20 07:34:20|485.52|482.64|485.73|482.85|485.73|482.85|485.42|482.54|0
1650440070000|2022-04-20 07:34:30|485.63|482.75|485.52|482.64|485.63|482.75|485.42|482.54|0
1650440080000|2022-04-20 07:34:40|485.42|482.54|485.63|482.75|485.63|482.75|485.42|482.54|0
1650440090000|2022-04-20 07:34:50|486.06|483.18|485.63|482.75|486.06|483.18|485.63|482.75|0
1650440100000|2022-04-20 07:35:00|485.84|482.96|485.73|482.85|485.84|482.96|485.52|482.64|0
1650440110000|2022-04-20 07:35:10|485.84|482.96|486.27|483.39|486.27|483.39|485.84|482.96|0
1650440120000|2022-04-20 07:35:20|486.48|483.6|486.27|483.39|486.7|483.82|486.27|483.39|0
1650440130000|2022-04-20 07:35:30|486.16|483.28|486.27|483.39|486.27|483.39|486.06|483.18|0
1650440140000|2022-04-20 07:35:40|486.06|483.18|486.16|483.28|486.16|483.28|486.06|483.18|0
1650440150000|2022-04-20 07:35:50|486.06|483.18|486.06|483.18|486.27|483.39|486.06|483.18|0
1650440160000|2022-04-20 07:36:00|485.73|482.85|485.84|482.96|485.95|483.07|485.73|482.85|0
1650440170000|2022-04-20 07:36:10|485.73|482.85|486.06|483.18|486.06|483.18|485.73|482.85|0
1650440180000|2022-04-20 07:36:20|485.84|482.96|485.84|482.96|485.84|482.96|485.84|482.96|0
1650440190000|2022-04-20 07:36:30|485.63|482.75|485.63|482.75|485.63|482.75|485.63|482.75|0
1650440200000|2022-04-20 07:36:40|485.2|482.32|484.99|482.11|485.2|482.32|484.99|482.11|0
1650440210000|2022-04-20 07:36:50|484.88|482|484.88|482|484.88|482|484.88|482|0
1650440220000|2022-04-20 07:37:00|484.56|481.68|484.56|481.68|484.56|481.68|484.56|481.68|0
1650440230000|2022-04-20 07:37:10|484.67|481.79|484.45|481.57|484.67|481.79|484.45|481.57|0
1650440240000|2022-04-20 07:37:20|484.35|481.47|484.35|481.47|484.56|481.68|484.35|481.47|0
1650440250000|2022-04-20 07:37:30|484.14|481.26|484.14|481.26|484.14|481.26|484.14|481.26|0
1650440260000|2022-04-20 07:37:40|484.24|481.36|484.35|481.47|484.35|481.47|484.24|481.36|0
1650440270000|2022-04-20 07:37:50|484.24|481.36|484.24|481.36|484.24|481.36|484.24|481.36|0
1650440280000|2022-04-20 07:38:00|484.14|481.26|484.14|481.26|484.14|481.26|483.92|481.04|0
1650440290000|2022-04-20 07:38:10|484.56|481.68|484.67|481.79|484.67|481.79|484.56|481.68|0
1650440300000|2022-04-20 07:38:20|484.56|481.68|484.99|482.11|484.99|482.11|484.56|481.68|0
1650440310000|2022-04-20 07:38:30|485.2|482.32|484.88|482|485.2|482.32|484.88|482|0
1650440320000|2022-04-20 07:38:40|484.99|482.11|484.56|481.68|484.99|482.11|484.56|481.68|0
1650440330000|2022-04-20 07:38:50|484.78|481.9|484.56|481.68|484.78|481.9|484.56|481.68|0
1650440340000|2022-04-20 07:39:00|484.66|481.78|484.99|482.11|484.99|482.11|484.45|481.57|0
1650440350000|2022-04-20 07:39:10|484.66|481.78|484.35|481.47|484.66|481.78|484.35|481.47|0
1650440360000|2022-04-20 07:39:20|484.24|481.36|484.24|481.36|484.24|481.36|484.14|481.26|0
1650440370000|2022-04-20 07:39:30|484.35|481.47|484.14|481.26|484.35|481.47|484.14|481.26|0
1650440380000|2022-04-20 07:39:40|484.24|481.36|484.45|481.57|484.45|481.57|484.14|481.26|0
1650440390000|2022-04-20 07:39:50|484.78|481.9|484.88|482|485.09|482.21|484.78|481.9|0
1650440400000|2022-04-20 07:40:00|484.78|481.9|484.77|481.89|484.78|481.9|484.77|481.89|0
1650440410000|2022-04-20 07:40:10|484.66|481.78|485.2|482.32|485.2|482.32|484.56|481.68|0
1650440420000|2022-04-20 07:40:20|485.41|482.53|485.2|482.32|485.41|482.53|485.2|482.32|0
1650440430000|2022-04-20 07:40:30|485.41|482.53|485.2|482.32|485.41|482.53|485.09|482.21|0
1650440440000|2022-04-20 07:40:40|485.41|482.53|485.3|482.42|485.41|482.53|485.3|482.42|0
1650440450000|2022-04-20 07:40:50|485.52|482.64|485.41|482.53|485.63|482.75|485.41|482.53|0
1650440460000|2022-04-20 07:41:00|485.3|482.42|484.77|481.89|485.41|482.53|484.77|481.89|0
1650440470000|2022-04-20 07:41:10|484.56|481.68|484.56|481.68|484.66|481.78|484.56|481.68|0
1650440480000|2022-04-20 07:41:20|484.99|482.11|485.2|482.32|485.2|482.32|484.99|482.11|0
1650440490000|2022-04-20 07:41:30|484.99|482.11|484.99|482.11|485.09|482.21|484.99|482.11|0
1650440500000|2022-04-20 07:41:40|485.2|482.32|485.2|482.32|485.2|482.32|485.2|482.32|0
1650440510000|2022-04-20 07:41:50|485.41|482.53|485.2|482.32|485.41|482.53|485.2|482.32|0
1650440520000|2022-04-20 07:42:00|485.41|482.53|485.41|482.53|485.41|482.53|485.41|482.53|0
1650440530000|2022-04-20 07:42:10|485.63|482.75|485.51|482.63|485.63|482.75|485.41|482.53|0
1650440540000|2022-04-20 07:42:20|485.41|482.53|485.41|482.53|485.63|482.75|485.41|482.53|0
1650440550000|2022-04-20 07:42:30|485.51|482.63|485.51|482.63|485.51|482.63|485.51|482.63|0
1650440560000|2022-04-20 07:42:40|485.63|482.75|485.3|482.42|485.63|482.75|485.3|482.42|0
1650440570000|2022-04-20 07:42:50|485.2|482.32|485.3|482.42|485.3|482.42|485.2|482.32|0
1650440580000|2022-04-20 07:43:00|485.2|482.32|485.3|482.42|485.41|482.53|485.2|482.32|0
1650440590000|2022-04-20 07:43:10|485.41|482.53|485.41|482.53|485.63|482.75|485.41|482.53|0
1650440600000|2022-04-20 07:43:20|485.09|482.21|485.2|482.32|485.2|482.32|485.09|482.21|0
1650440610000|2022-04-20 07:43:30|484.99|482.11|484.99|482.11|484.99|482.11|484.99|482.11|0
1650440620000|2022-04-20 07:43:40|484.77|481.89|484.56|481.68|484.77|481.89|484.56|481.68|0
1650440630000|2022-04-20 07:43:50|484.66|481.78|484.56|481.68|484.77|481.89|484.56|481.68|0
1650440650000|2022-04-20 07:44:10|483.71|480.83|483.92|481.04|483.92|481.04|483.71|480.83|0
1650440660000|2022-04-20 07:44:20|483.71|480.83|483.28|480.4|483.71|480.83|483.28|480.4|0
1650440670000|2022-04-20 07:44:30|483.07|480.19|483.38|480.5|483.38|480.5|483.07|480.19|0
1650440680000|2022-04-20 07:44:40|483.28|480.4|483.49|480.61|483.49|480.61|483.28|480.4|0
1650440690000|2022-04-20 07:44:50|483.28|480.4|483.17|480.29|483.49|480.61|483.17|480.29|0
1650440700000|2022-04-20 07:45:00|483.28|480.4|482.86|479.98|483.28|480.4|482.86|479.98|0
1650440710000|2022-04-20 07:45:10|482.96|480.08|483.49|480.61|483.49|480.61|482.86|479.98|0
1650440720000|2022-04-20 07:45:20|483.28|480.4|483.28|480.4|483.28|480.4|483.28|480.4|0
1650440730000|2022-04-20 07:45:30|483.49|480.61|483.71|480.83|483.71|480.83|483.49|480.61|0
1650440740000|2022-04-20 07:45:40|483.92|481.04|483.81|480.93|484.02|481.14|483.81|480.93|0
1650440750000|2022-04-20 07:45:50|483.71|480.83|483.81|480.93|483.81|480.93|483.71|480.83|0
1650440760000|2022-04-20 07:46:00|483.71|480.83|483.92|481.04|483.92|481.04|483.49|480.61|0
1650440770000|2022-04-20 07:46:10|484.02|481.14|483.71|480.83|484.02|481.14|483.71|480.83|0
1650440780000|2022-04-20 07:46:20|483.6|480.72|483.28|480.4|483.6|480.72|483.28|480.4|0
1650440790000|2022-04-20 07:46:30|483.38|480.5|483.38|480.5|483.6|480.72|483.28|480.4|0
1650440800000|2022-04-20 07:46:40|483.28|480.4|483.28|480.4|483.49|480.61|483.28|480.4|0
1650440810000|2022-04-20 07:46:50|483.07|480.19|483.28|480.4|483.28|480.4|483.07|480.19|0
1650440820000|2022-04-20 07:47:00|483.38|480.5|483.28|480.4|483.49|480.61|483.28|480.4|0
1650440830000|2022-04-20 07:47:10|483.49|480.61|482.85|479.97|483.49|480.61|482.85|479.97|0
1650440840000|2022-04-20 07:47:20|483.07|480.19|483.07|480.19|483.07|480.19|483.07|480.19|0
1650440850000|2022-04-20 07:47:30|482.96|480.08|483.28|480.4|483.28|480.4|482.96|480.08|0
1650440860000|2022-04-20 07:47:40|483.38|480.5|483.28|480.4|483.49|480.61|483.28|480.4|0
1650440880000|2022-04-20 07:48:00|483.07|480.19|483.28|480.4|483.38|480.5|483.07|480.19|0
1650440890000|2022-04-20 07:48:10|483.17|480.29|482.85|479.97|483.17|480.29|482.85|479.97|0
1650440900000|2022-04-20 07:48:20|482.96|480.08|482.85|479.97|482.96|480.08|482.85|479.97|0
1650440910000|2022-04-20 07:48:30|483.07|480.19|482.85|479.97|483.07|480.19|482.85|479.97|0
1650440920000|2022-04-20 07:48:40|483.07|480.19|483.28|480.4|483.28|480.4|483.07|480.19|0
1650440930000|2022-04-20 07:48:50|483.17|480.29|483.17|480.29|483.17|480.29|483.17|480.29|0
1650440940000|2022-04-20 07:49:00|483.07|480.19|482.43|479.55|483.07|480.19|482.43|479.55|0
1650440950000|2022-04-20 07:49:10|482.64|479.76|483.07|480.19|483.07|480.19|482.64|479.76|0
1650440960000|2022-04-20 07:49:20|482.85|479.97|482.64|479.76|482.85|479.97|482.64|479.76|0
1650440970000|2022-04-20 07:49:30|482.53|479.65|482.43|479.55|482.53|479.65|482.43|479.55|0
1650440980000|2022-04-20 07:49:40|482.64|479.76|482.85|479.97|482.85|479.97|482.64|479.76|0
1650440990000|2022-04-20 07:49:50|482.64|479.76|482.43|479.55|482.64|479.76|482.43|479.55|0
1650441000000|2022-04-20 07:50:00|482.53|479.65|482.64|479.76|482.64|479.76|482.53|479.65|0
1650441010000|2022-04-20 07:50:10|482.43|479.55|482.53|479.65|482.64|479.76|482.43|479.55|0
1650441020000|2022-04-20 07:50:20|482.64|479.76|482.64|479.76|482.74|479.86|482.64|479.76|0
1650441040000|2022-04-20 07:50:40|482.43|479.55|482|479.12|482.43|479.55|482|479.12|0
1650441050000|2022-04-20 07:50:50|481.79|478.91|481.68|478.8|481.79|478.91|481.58|478.7|0
1650441060000|2022-04-20 07:51:00|481.89|479.01|482.43|479.55|482.64|479.76|481.89|479.01|0
1650441070000|2022-04-20 07:51:10|482.21|479.33|482.21|479.33|482.21|479.33|482.21|479.33|0
1650441080000|2022-04-20 07:51:20|482|479.12|482|479.12|482.1|479.22|482|479.12|0
1650441090000|2022-04-20 07:51:30|482.1|479.22|482.21|479.33|482.21|479.33|482.1|479.22|0
1650441100000|2022-04-20 07:51:40|482.43|479.55|482.53|479.65|482.64|479.76|482.43|479.55|0
1650441110000|2022-04-20 07:51:50|482.64|479.76|482.53|479.65|482.64|479.76|482.53|479.65|0
1650441120000|2022-04-20 07:52:00|482.43|479.55|482.64|479.76|482.64|479.76|482.1|479.22|0
1650441130000|2022-04-20 07:52:10|482.95|480.07|482.85|479.97|483.06|480.18|482.85|479.97|0
1650441140000|2022-04-20 07:52:20|482.74|479.86|482.74|479.86|482.85|479.97|482.74|479.86|0
1650441150000|2022-04-20 07:52:30|482.85|479.97|482.85|479.97|482.85|479.97|482.85|479.97|0
1650441160000|2022-04-20 07:52:40|483.06|480.18|483.28|480.4|483.28|480.4|483.06|480.18|0
1650441170000|2022-04-20 07:52:50|483.17|480.29|483.49|480.61|483.49|480.61|483.17|480.29|0
1650441180000|2022-04-20 07:53:00|483.59|480.71|484.13|481.25|484.13|481.25|483.59|480.71|0
1650441190000|2022-04-20 07:53:10|484.02|481.14|483.06|480.18|484.02|481.14|483.06|480.18|0
1650441200000|2022-04-20 07:53:20|482.85|479.97|482.95|480.07|482.95|480.07|482.85|479.97|0
1650441210000|2022-04-20 07:53:30|482.74|479.86|482.85|479.97|482.85|479.97|482.74|479.86|0
1650441220000|2022-04-20 07:53:40|482.64|479.76|482.64|479.76|482.64|479.76|482.64|479.76|0
1650441230000|2022-04-20 07:53:50|482.21|479.33|481.79|478.91|482.21|479.33|481.79|478.91|0
1650441240000|2022-04-20 07:54:00|481.57|478.69|482.64|479.76|482.64|479.76|481.57|478.69|0
1650441250000|2022-04-20 07:54:10|482.42|479.54|482.21|479.33|482.42|479.54|482.21|479.33|0
1650441260000|2022-04-20 07:54:20|481.79|478.91|481.36|478.48|481.79|478.91|481.36|478.48|0
1650441270000|2022-04-20 07:54:30|481.15|478.27|481.36|478.48|481.36|478.48|481.15|478.27|0
1650441280000|2022-04-20 07:54:40|481.57|478.69|481.36|478.48|481.57|478.69|481.15|478.27|0
1650441290000|2022-04-20 07:54:50|481.25|478.37|481.25|478.37|481.25|478.37|481.25|478.37|0
1650441300000|2022-04-20 07:55:00|481.36|478.48|480.51|477.63|481.36|478.48|480.51|477.63|0
1650441310000|2022-04-20 07:55:10|480.09|477.21|480.51|477.63|480.51|477.63|480.09|477.21|0
1650441320000|2022-04-20 07:55:20|480.3|477.42|480.51|477.63|480.51|477.63|480.09|477.21|0
1650441330000|2022-04-20 07:55:30|480.72|477.84|481.15|478.27|481.15|478.27|480.72|477.84|0
1650441340000|2022-04-20 07:55:40|481.36|478.48|481.57|478.69|481.57|478.69|481.36|478.48|0
1650441350000|2022-04-20 07:55:50|481.36|478.48|481.46|478.58|481.57|478.69|481.36|478.48|0
1650441360000|2022-04-20 07:56:00|481.36|478.48|480.94|478.06|481.36|478.48|480.72|477.84|0
1650441370000|2022-04-20 07:56:10|481.15|478.27|481.57|478.69|481.57|478.69|481.15|478.27|0
1650441380000|2022-04-20 07:56:20|481.36|478.48|481.36|478.48|481.57|478.69|481.36|478.48|0
1650441390000|2022-04-20 07:56:30|481.57|478.69|481.57|478.69|481.57|478.69|481.46|478.58|0
1650441400000|2022-04-20 07:56:40|481.46|478.58|481.57|478.69|481.57|478.69|481.46|478.58|0
1650441410000|2022-04-20 07:56:50|481.67|478.79|481.36|478.48|481.67|478.79|481.36|478.48|0
1650441420000|2022-04-20 07:57:00|481.25|478.37|480.93|478.05|481.25|478.37|480.93|478.05|0
1650441430000|2022-04-20 07:57:10|481.15|478.27|481.57|478.69|481.57|478.69|481.15|478.27|0
1650441440000|2022-04-20 07:57:20|481.36|478.48|481.04|478.16|481.36|478.48|480.72|477.84|0
1650441450000|2022-04-20 07:57:30|480.93|478.05|480.72|477.84|480.93|478.05|480.72|477.84|0
1650441460000|2022-04-20 07:57:40|480.51|477.63|480.82|477.94|480.82|477.94|480.51|477.63|0
1650441470000|2022-04-20 07:57:50|480.93|478.05|481.15|478.27|481.15|478.27|480.93|478.05|0
1650441480000|2022-04-20 07:58:00|481.36|478.48|481.15|478.27|481.36|478.48|481.15|478.27|0
1650441490000|2022-04-20 07:58:10|480.93|478.05|480.72|477.84|480.93|478.05|480.72|477.84|0
1650441500000|2022-04-20 07:58:20|480.93|478.05|481.15|478.27|481.15|478.27|480.93|478.05|0
1650441510000|2022-04-20 07:58:30|480.93|478.05|480.93|478.05|481.04|478.16|480.93|478.05|0
1650441520000|2022-04-20 07:58:40|481.15|478.27|481.15|478.27|481.15|478.27|481.15|478.27|0
1650441530000|2022-04-20 07:58:50|481.36|478.48|481.36|478.48|481.36|478.48|481.36|478.48|0
1650441540000|2022-04-20 07:59:00|481.57|478.69|482|479.12|482|479.12|481.57|478.69|0
1650441550000|2022-04-20 07:59:10|481.36|478.48|481.36|478.48|481.57|478.69|481.36|478.48|0
1650441560000|2022-04-20 07:59:20|481.15|478.27|480.93|478.05|481.15|478.27|480.93|478.05|0
1650441570000|2022-04-20 07:59:30|481.04|478.16|480.93|478.05|481.04|478.16|480.93|478.05|0
1650441580000|2022-04-20 07:59:40|481.15|478.27|481.15|478.27|481.15|478.27|481.15|478.27|0
1650441590000|2022-04-20 07:59:50|481.36|478.48|481.36|478.48|481.36|478.48|481.36|478.48|0
1650441600000|2022-04-20 08:00:00|481.25|478.37|480.3|477.42|481.25|478.37|480.3|477.42|0
1650441610000|2022-04-20 08:00:10|480.51|477.63|480.82|477.94|480.93|478.05|480.51|477.63|0
1650441620000|2022-04-20 08:00:20|481.15|478.27|480.93|478.05|481.15|478.27|480.93|478.05|0
1650441630000|2022-04-20 08:00:30|481.15|478.27|481.36|478.48|481.36|478.48|481.15|478.27|0
1650441640000|2022-04-20 08:00:40|481.25|478.37|481.14|478.26|481.25|478.37|481.03|478.15|0
1650441650000|2022-04-20 08:00:50|481.36|478.48|481.36|478.48|481.57|478.69|481.36|478.48|0
1650441660000|2022-04-20 08:01:00|481.57|478.69|480.93|478.05|481.57|478.69|480.93|478.05|0
1650441670000|2022-04-20 08:01:10|480.51|477.63|480.08|477.2|480.72|477.84|480.08|477.2|0
1650441680000|2022-04-20 08:01:20|480.51|477.63|480.08|477.2|480.51|477.63|480.08|477.2|0
1650441690000|2022-04-20 08:01:30|480.29|477.41|480.08|477.2|480.29|477.41|480.08|477.2|0
1650441700000|2022-04-20 08:01:40|479.87|476.99|479.42|477.02|479.97|477.23|479.42|476.99|0
1650441710000|2022-04-20 08:01:50|478.99|476.59|479.42|477.02|479.63|477.23|478.99|476.59|0
1650441720000|2022-04-20 08:02:00|479.31|476.91|479.42|477.02|479.42|477.02|479.31|476.91|0
1650441730000|2022-04-20 08:02:10|478.99|476.59|478.57|476.17|478.99|476.59|478.57|476.17|0
1650441740000|2022-04-20 08:02:20|478.36|475.96|478.57|476.17|478.67|476.27|478.36|475.96|0
1650441750000|2022-04-20 08:02:30|478.36|475.96|478.14|475.74|478.36|475.96|477.72|475.32|0
1650441760000|2022-04-20 08:02:40|477.93|475.53|477.72|475.32|477.93|475.53|477.72|475.32|0
1650441770000|2022-04-20 08:02:50|477.82|475.42|478.14|475.74|478.14|475.74|477.72|475.32|0
1650441780000|2022-04-20 08:03:00|478.25|475.85|477.93|475.53|478.25|475.85|477.93|475.53|0
1650441790000|2022-04-20 08:03:10|478.14|475.74|478.14|475.74|478.14|475.74|477.93|475.53|0
1650441800000|2022-04-20 08:03:20|478.03|475.63|478.36|475.96|478.36|475.96|478.03|475.63|0
1650441810000|2022-04-20 08:03:30|477.93|475.53|477.93|475.53|477.93|475.53|477.72|475.32|0
1650441820000|2022-04-20 08:03:40|478.03|475.63|477.72|475.32|478.36|475.96|477.72|475.32|0
1650441830000|2022-04-20 08:03:50|477.93|475.53|477.93|475.53|477.93|475.53|477.72|475.32|0
1650441840000|2022-04-20 08:04:00|477.72|475.32|477.51|475.11|477.72|475.32|477.51|475.11|0
1650441850000|2022-04-20 08:04:10|477.29|474.89|477.29|474.89|477.29|474.89|477.29|474.89|0
1650441860000|2022-04-20 08:04:20|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1650441870000|2022-04-20 08:04:30|476.97|474.57|476.87|474.47|476.97|474.57|476.87|474.47|0
1650441880000|2022-04-20 08:04:40|477.08|474.68|477.18|474.78|477.29|474.89|477.08|474.68|0
1650441890000|2022-04-20 08:04:50|477.29|474.89|477.08|474.68|477.29|474.89|477.08|474.68|0
1650441900000|2022-04-20 08:05:00|477.29|474.89|477.29|474.89|477.29|474.89|477.08|474.68|0
1650441910000|2022-04-20 08:05:10|477.08|474.68|477.29|474.89|477.29|474.89|477.08|474.68|0
1650441920000|2022-04-20 08:05:20|477.08|474.68|476.76|474.36|477.08|474.68|476.76|474.36|0
1650441930000|2022-04-20 08:05:30|476.66|474.26|476.45|474.05|476.66|474.26|476.45|474.05|0
1650441940000|2022-04-20 08:05:40|476.66|474.26|476.66|474.26|476.66|474.26|476.66|474.26|0
1650441950000|2022-04-20 08:05:50|476.76|474.36|477.08|474.68|477.08|474.68|476.76|474.36|0
1650441960000|2022-04-20 08:06:00|476.87|474.47|476.66|474.26|476.87|474.47|476.55|474.15|0
1650441970000|2022-04-20 08:06:10|476.45|474.05|476.66|474.26|476.66|474.26|476.45|474.05|0
1650441980000|2022-04-20 08:06:20|476.55|474.15|476.66|474.26|476.66|474.26|476.55|474.15|0
1650441990000|2022-04-20 08:06:30|476.87|474.47|477.08|474.68|477.08|474.68|476.87|474.47|0
1650442000000|2022-04-20 08:06:40|476.87|474.47|476.87|474.47|477.08|474.68|476.87|474.47|0
1650442010000|2022-04-20 08:06:50|476.66|474.26|476.87|474.47|476.87|474.47|476.66|474.26|0
1650442020000|2022-04-20 08:07:00|476.76|474.36|476.97|474.57|477.08|474.68|476.76|474.36|0
1650442030000|2022-04-20 08:07:10|477.08|474.68|477.08|474.68|477.08|474.68|476.87|474.47|0
1650442040000|2022-04-20 08:07:20|476.87|474.47|477.08|474.68|477.08|474.68|476.87|474.47|0
1650442050000|2022-04-20 08:07:30|476.87|474.47|476.97|474.57|476.97|474.57|476.87|474.47|0
1650442060000|2022-04-20 08:07:40|476.87|474.47|477.29|474.89|477.29|474.89|476.87|474.47|0
1650442070000|2022-04-20 08:07:50|477.18|474.78|476.66|474.26|477.18|474.78|476.66|474.26|0
1650442080000|2022-04-20 08:08:00|476.87|474.47|477.5|475.1|477.72|475.32|476.87|474.47|0
1650442090000|2022-04-20 08:08:10|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1650442100000|2022-04-20 08:08:20|477.93|475.53|478.35|475.95|478.35|475.95|477.93|475.53|0
1650442110000|2022-04-20 08:08:30|477.5|475.1|477.08|474.68|477.5|475.1|477.08|474.68|0
1650442130000|2022-04-20 08:08:50|476.87|474.47|476.66|474.26|476.87|474.47|476.66|474.26|0
1650442140000|2022-04-20 08:09:00|476.23|473.83|476.87|474.47|477.08|474.68|476.23|473.83|0
1650442150000|2022-04-20 08:09:10|477.08|474.68|477.08|474.68|477.08|474.68|476.87|474.47|0
1650442160000|2022-04-20 08:09:20|476.87|474.47|476.97|474.57|477.08|474.68|476.87|474.47|0
1650442170000|2022-04-20 08:09:30|477.08|474.68|476.66|474.26|477.08|474.68|476.66|474.26|0
1650442180000|2022-04-20 08:09:40|476.87|474.47|476.87|474.47|476.87|474.47|476.87|474.47|0
1650442190000|2022-04-20 08:09:50|476.66|474.26|476.66|474.26|476.66|474.26|476.66|474.26|0
1650442200000|2022-04-20 08:10:00|476.87|474.47|476.66|474.26|476.87|474.47|476.66|474.26|0
1650442210000|2022-04-20 08:10:10|476.87|474.47|476.76|474.36|476.87|474.47|476.66|474.26|0
1650442220000|2022-04-20 08:10:20|476.66|474.26|476.44|474.04|476.66|474.26|476.44|474.04|0
1650442230000|2022-04-20 08:10:30|476.02|473.62|476.02|473.62|476.23|473.83|476.02|473.62|0
1650442240000|2022-04-20 08:10:40|476.33|473.93|476.44|474.04|476.44|474.04|476.02|473.62|0
1650442250000|2022-04-20 08:10:50|476.23|473.83|476.33|473.93|476.33|473.93|476.23|473.83|0
1650442260000|2022-04-20 08:11:00|476.23|473.83|476.87|474.47|476.87|474.47|476.23|473.83|0
1650442270000|2022-04-20 08:11:10|477.08|474.68|477.29|474.89|477.29|474.89|476.87|474.47|0
1650442280000|2022-04-20 08:11:20|477.39|474.99|477.5|475.1|477.5|475.1|477.39|474.99|0
1650442290000|2022-04-20 08:11:30|477.29|474.89|477.5|475.1|477.5|475.1|477.29|474.89|0
1650442300000|2022-04-20 08:11:40|477.6|475.2|478.14|475.74|478.14|475.74|477.6|475.2|0
1650442310000|2022-04-20 08:11:50|478.35|475.95|478.24|475.84|478.56|476.16|478.14|475.74|0
1650442320000|2022-04-20 08:12:00|478.35|475.95|477.93|475.53|478.35|475.95|477.93|475.53|0
1650442330000|2022-04-20 08:12:10|478.14|475.74|477.5|475.1|478.14|475.74|477.5|475.1|0
1650442340000|2022-04-20 08:12:20|477.71|475.31|477.82|475.42|477.82|475.42|477.71|475.31|0
1650442350000|2022-04-20 08:12:30|478.14|475.74|478.03|475.63|478.14|475.74|477.93|475.53|0
1650442360000|2022-04-20 08:12:40|478.14|475.74|477.93|475.53|478.14|475.74|477.93|475.53|0
1650442370000|2022-04-20 08:12:50|477.81|475.41|477.71|475.31|477.81|475.41|477.71|475.31|0
1650442380000|2022-04-20 08:13:00|478.14|475.74|478.35|475.95|478.35|475.95|478.03|475.63|0
1650442390000|2022-04-20 08:13:10|478.14|475.74|478.03|475.63|478.14|475.74|478.03|475.63|0
1650442400000|2022-04-20 08:13:20|478.14|475.74|478.35|475.95|478.35|475.95|478.14|475.74|0
1650442410000|2022-04-20 08:13:30|478.45|476.05|478.45|476.05|478.56|476.16|478.45|476.05|0
1650442420000|2022-04-20 08:13:40|478.35|475.95|478.35|475.95|478.45|476.05|478.35|475.95|0
1650442440000|2022-04-20 08:14:00|478.14|475.74|478.35|475.95|478.35|475.95|478.14|475.74|0
1650442450000|2022-04-20 08:14:10|478.14|475.74|478.14|475.74|478.14|475.74|478.14|475.74|0
1650442470000|2022-04-20 08:14:30|478.24|475.84|478.24|475.84|478.24|475.84|478.24|475.84|0
1650442480000|2022-04-20 08:14:40|478.35|475.95|478.56|476.16|478.56|476.16|478.35|475.95|0
1650442490000|2022-04-20 08:14:50|478.35|475.95|478.66|476.26|478.66|476.26|478.35|475.95|0
1650442500000|2022-04-20 08:15:00|478.56|476.16|478.35|475.95|478.56|476.16|478.35|475.95|0
1650442510000|2022-04-20 08:15:10|478.14|475.74|478.14|475.74|478.14|475.74|477.92|475.52|0
1650442520000|2022-04-20 08:15:20|478.35|475.95|478.35|475.95|478.35|475.95|478.14|475.74|0
1650442530000|2022-04-20 08:15:30|478.24|475.84|478.56|476.16|478.56|476.16|478.24|475.84|0
1650442540000|2022-04-20 08:15:40|478.35|475.95|478.24|475.84|478.35|475.95|478.24|475.84|0
1650442550000|2022-04-20 08:15:50|478.14|475.74|478.14|475.74|478.35|475.95|478.14|475.74|0
1650442560000|2022-04-20 08:16:00|478.56|476.16|478.45|476.05|478.56|476.16|478.24|475.84|0
1650442570000|2022-04-20 08:16:10|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1650442580000|2022-04-20 08:16:20|478.45|476.05|478.35|475.95|478.45|476.05|478.35|475.95|0
1650442590000|2022-04-20 08:16:30|478.56|476.16|478.66|476.26|478.66|476.26|478.56|476.16|0
1650442600000|2022-04-20 08:16:40|478.56|476.16|478.66|476.26|478.77|476.37|478.56|476.16|0
1650442610000|2022-04-20 08:16:50|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1650442620000|2022-04-20 08:17:00|478.56|476.16|478.77|476.37|478.77|476.37|478.45|476.05|0
1650442630000|2022-04-20 08:17:10|478.87|476.47|479.2|476.8|479.2|476.8|478.87|476.47|0
1650442640000|2022-04-20 08:17:20|479.3|476.9|479.41|477.01|479.41|477.01|479.19|476.79|0
1650442650000|2022-04-20 08:17:30|479.62|477.22|479.41|477.01|479.62|477.22|479.41|477.01|0
1650442660000|2022-04-20 08:17:40|479.51|477.11|479.62|477.22|479.62|477.22|479.51|477.11|0
1650442670000|2022-04-20 08:17:50|479.41|477.01|479.62|477.22|479.62|477.22|479.41|477.01|0
1650442680000|2022-04-20 08:18:00|479.51|477.11|480.04|477.64|480.04|477.64|479.51|477.11|0
1650442690000|2022-04-20 08:18:10|480.15|477.75|479.83|477.43|480.15|477.75|479.83|477.43|0
1650442700000|2022-04-20 08:18:20|479.93|477.53|480.26|477.86|480.26|477.86|479.93|477.53|0
1650442710000|2022-04-20 08:18:30|480.04|477.64|479.83|477.43|480.04|477.64|479.83|477.43|0
1650442720000|2022-04-20 08:18:40|479.62|477.22|479.62|477.22|479.62|477.22|479.51|477.11|0
1650442730000|2022-04-20 08:18:50|479.72|477.32|479.62|477.22|479.72|477.32|479.62|477.22|0
1650442740000|2022-04-20 08:19:00|480.04|477.64|480.04|477.64|480.15|477.75|480.04|477.64|0
1650442750000|2022-04-20 08:19:10|480.14|477.74|480.47|478.07|480.47|478.07|480.14|477.74|0
1650442760000|2022-04-20 08:19:20|480.04|477.64|480.04|477.64|480.26|477.86|480.04|477.64|0
1650442770000|2022-04-20 08:19:30|479.83|477.43|479.62|477.22|479.83|477.43|479.62|477.22|0
1650442780000|2022-04-20 08:19:40|479.51|477.11|479.19|476.79|479.51|477.11|479.19|476.79|0
1650442790000|2022-04-20 08:19:50|479.08|476.68|479.19|476.79|479.19|476.79|478.98|476.58|0
1650442800000|2022-04-20 08:20:00|478.98|476.58|478.77|476.37|479.08|476.68|478.77|476.37|0
1650442810000|2022-04-20 08:20:10|478.56|476.16|479.19|476.79|479.19|476.79|478.56|476.16|0
1650442820000|2022-04-20 08:20:20|478.98|476.58|478.98|476.58|478.98|476.58|478.87|476.47|0
1650442830000|2022-04-20 08:20:30|479.08|476.68|478.98|476.58|479.08|476.68|478.98|476.58|0
1650442840000|2022-04-20 08:20:40|478.87|476.47|478.98|476.58|478.98|476.58|478.87|476.47|0
1650442850000|2022-04-20 08:20:50|478.87|476.47|478.98|476.58|478.98|476.58|478.87|476.47|0
1650442860000|2022-04-20 08:21:00|479.08|476.68|479.08|476.68|479.08|476.68|478.98|476.58|0
1650442870000|2022-04-20 08:21:10|478.98|476.58|478.98|476.58|478.98|476.58|478.98|476.58|0
1650442880000|2022-04-20 08:21:20|479.19|476.79|479.19|476.79|479.19|476.79|479.19|476.79|0
1650442890000|2022-04-20 08:21:30|478.98|476.58|479.19|476.79|479.19|476.79|478.98|476.58|0
1650442910000|2022-04-20 08:21:50|479.08|476.68|479.08|476.68|479.19|476.79|479.08|476.68|0
1650442920000|2022-04-20 08:22:00|478.98|476.58|479.19|476.79|479.19|476.79|478.98|476.58|0
1650442930000|2022-04-20 08:22:10|479.29|476.89|479.08|476.68|479.29|476.89|479.08|476.68|0
1650442940000|2022-04-20 08:22:20|479.19|476.79|479.62|477.22|479.62|477.22|479.19|476.79|0
1650442950000|2022-04-20 08:22:30|479.4|477|480.25|477.85|480.25|477.85|479.4|477|0
1650442960000|2022-04-20 08:22:40|480.47|478.07|480.47|478.07|480.47|478.07|480.47|478.07|0
1650442980000|2022-04-20 08:23:00|480.68|478.28|480.35|477.95|480.68|478.28|480.35|477.95|0
1650442990000|2022-04-20 08:23:10|480.47|478.07|480.25|477.85|480.47|478.07|480.25|477.85|0
1650443000000|2022-04-20 08:23:20|480.35|477.95|480.25|477.85|480.35|477.95|480.25|477.85|0
1650443010000|2022-04-20 08:23:30|480.04|477.64|480.04|477.64|480.04|477.64|480.04|477.64|0
1650443020000|2022-04-20 08:23:40|480.25|477.85|480.14|477.74|480.25|477.85|480.14|477.74|0
1650443030000|2022-04-20 08:23:50|480.57|478.17|480.25|477.85|480.57|478.17|480.25|477.85|0
1650443040000|2022-04-20 08:24:00|480.04|477.64|479.83|477.43|480.04|477.64|479.83|477.43|0
1650443050000|2022-04-20 08:24:10|480.04|477.64|480.04|477.64|480.04|477.64|479.93|477.53|0
1650443060000|2022-04-20 08:24:20|480.46|478.06|480.57|478.17|480.57|478.17|480.46|478.06|0
1650443070000|2022-04-20 08:24:30|480.68|478.28|480.89|478.49|480.89|478.49|480.68|478.28|0
1650443080000|2022-04-20 08:24:40|480.68|478.28|480.68|478.28|480.68|478.28|480.46|478.06|0
1650443090000|2022-04-20 08:24:50|480.89|478.49|481.1|478.7|481.1|478.7|480.68|478.28|0
1650443100000|2022-04-20 08:25:00|480.89|478.49|480.46|478.06|480.89|478.49|480.46|478.06|0
1650443110000|2022-04-20 08:25:10|480.57|478.17|480.68|478.28|480.68|478.28|480.46|478.06|0
1650443120000|2022-04-20 08:25:20|480.89|478.49|480.68|478.28|480.89|478.49|480.68|478.28|0
1650443140000|2022-04-20 08:25:40|480.46|478.06|480.57|478.17|480.68|478.28|480.46|478.06|0
1650443150000|2022-04-20 08:25:50|480.46|478.06|480.46|478.06|480.46|478.06|480.25|477.85|0
1650443160000|2022-04-20 08:26:00|480.35|477.95|480.35|477.95|480.35|477.95|480.35|477.95|0
1650443170000|2022-04-20 08:26:10|480.46|478.06|480.46|478.06|480.46|478.06|480.46|478.06|0
1650443180000|2022-04-20 08:26:20|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1650443190000|2022-04-20 08:26:30|480.56|478.16|480.68|478.28|480.68|478.28|480.56|478.16|0
1650443200000|2022-04-20 08:26:40|480.89|478.49|480.99|478.59|480.99|478.59|480.89|478.49|0
1650443210000|2022-04-20 08:26:50|481.1|478.7|481.31|478.91|481.31|478.91|481.1|478.7|0
1650443220000|2022-04-20 08:27:00|481.1|478.7|481.1|478.7|481.1|478.7|481.1|478.7|0
1650443230000|2022-04-20 08:27:10|481.2|478.8|481.31|478.91|481.31|478.91|481.2|478.8|0
1650443240000|2022-04-20 08:27:20|481.1|478.7|481.2|478.8|481.2|478.8|481.1|478.7|0
1650443250000|2022-04-20 08:27:30|481.1|478.7|481.1|478.7|481.31|478.91|481.1|478.7|0
1650443260000|2022-04-20 08:27:40|481.31|478.91|481.31|478.91|481.31|478.91|481.31|478.91|0
1650443280000|2022-04-20 08:28:00|481.52|479.12|481.52|479.12|481.52|479.12|481.52|479.12|0
1650443290000|2022-04-20 08:28:10|481.84|479.44|481.74|479.34|481.95|479.55|481.74|479.34|0
1650443300000|2022-04-20 08:28:20|481.63|479.23|481.63|479.23|481.63|479.23|481.63|479.23|0
1650443310000|2022-04-20 08:28:30|481.74|479.34|481.52|479.12|481.74|479.34|481.52|479.12|0
1650443320000|2022-04-20 08:28:40|481.74|479.34|481.74|479.34|481.74|479.34|481.74|479.34|0
1650443330000|2022-04-20 08:28:50|481.63|479.23|481.52|479.12|481.63|479.23|481.52|479.12|0
1650443340000|2022-04-20 08:29:00|481.63|479.23|481.63|479.23|481.63|479.23|481.52|479.12|0
1650443350000|2022-04-20 08:29:10|481.74|479.34|481.74|479.34|481.74|479.34|481.63|479.23|0
1650443360000|2022-04-20 08:29:20|481.52|479.12|481.52|479.12|481.52|479.12|481.52|479.12|0
1650443370000|2022-04-20 08:29:30|481.74|479.34|481.63|479.23|481.74|479.34|481.63|479.23|0
1650443380000|2022-04-20 08:29:40|481.31|478.91|481.1|478.7|481.31|478.91|481.1|478.7|0
1650443400000|2022-04-20 08:30:00|480.89|478.49|481.1|478.7|481.1|478.7|480.89|478.49|0
1650443410000|2022-04-20 08:30:10|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1650443420000|2022-04-20 08:30:20|480.99|478.59|481.1|478.7|481.2|478.8|480.99|478.59|0
1650443430000|2022-04-20 08:30:30|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1650443440000|2022-04-20 08:30:40|480.77|478.37|480.67|478.27|480.77|478.37|480.67|478.27|0
1650443450000|2022-04-20 08:30:50|480.56|478.16|480.46|478.06|480.67|478.27|480.46|478.06|0
1650443460000|2022-04-20 08:31:00|480.56|478.16|480.46|478.06|480.67|478.27|480.46|478.06|0
1650443470000|2022-04-20 08:31:10|480.35|477.95|480.25|477.85|480.35|477.95|480.04|477.64|0
1650443480000|2022-04-20 08:31:20|480.35|477.95|480.35|477.95|480.35|477.95|480.25|477.85|0
1650443490000|2022-04-20 08:31:30|480.25|477.85|480.46|478.06|480.46|478.06|480.25|477.85|0
1650443510000|2022-04-20 08:31:50|480.25|477.85|480.03|477.63|480.35|477.95|480.03|477.63|0
1650443520000|2022-04-20 08:32:00|479.92|477.52|479.92|477.52|479.92|477.52|479.92|477.52|0
1650443530000|2022-04-20 08:32:10|480.03|477.63|480.14|477.74|480.14|477.74|480.03|477.63|0
1650443540000|2022-04-20 08:32:20|480.25|477.85|480.46|478.06|480.46|478.06|480.25|477.85|0
1650443550000|2022-04-20 08:32:30|480.56|478.16|480.46|478.06|480.56|478.16|480.46|478.06|0
1650443560000|2022-04-20 08:32:40|480.56|478.16|480.56|478.16|480.56|478.16|480.46|478.06|0
1650443570000|2022-04-20 08:32:50|480.99|478.59|481.1|478.7|481.1|478.7|480.88|478.48|0
1650443580000|2022-04-20 08:33:00|480.99|478.59|480.88|478.48|481.1|478.7|480.88|478.48|0
1650443590000|2022-04-20 08:33:10|481.1|478.7|480.99|478.59|481.1|478.7|480.99|478.59|0
1650443600000|2022-04-20 08:33:20|481.31|478.91|481.2|478.8|481.31|478.91|481.2|478.8|0
1650443610000|2022-04-20 08:33:30|481.1|478.7|481.31|478.91|481.31|478.91|481.1|478.7|0
1650443620000|2022-04-20 08:33:40|481.2|478.8|481.2|478.8|481.31|478.91|481.2|478.8|0
1650443630000|2022-04-20 08:33:50|481.1|478.7|481.31|478.91|481.31|478.91|481.1|478.7|0
1650443650000|2022-04-20 08:34:10|481.2|478.8|481.1|478.7|481.2|478.8|481.1|478.7|0
1650443660000|2022-04-20 08:34:20|481.2|478.8|481.1|478.7|481.31|478.91|481.1|478.7|0
1650443670000|2022-04-20 08:34:30|481.31|478.91|481.31|478.91|481.31|478.91|481.31|478.91|0
1650443680000|2022-04-20 08:34:40|481.2|478.8|481.31|478.91|481.31|478.91|481.2|478.8|0
1650443690000|2022-04-20 08:34:50|481.52|479.12|481.83|479.43|481.83|479.43|481.52|479.12|0
1650443700000|2022-04-20 08:35:00|481.95|479.55|481.95|479.55|482.16|479.76|481.95|479.55|0
1650443710000|2022-04-20 08:35:10|482.37|479.97|482.58|480.18|482.69|480.29|482.37|479.97|0
1650443720000|2022-04-20 08:35:20|482.47|480.07|482.16|479.76|482.47|480.07|482.16|479.76|0
1650443730000|2022-04-20 08:35:30|482.47|480.07|482.8|480.4|482.8|480.4|482.47|480.07|0
1650443740000|2022-04-20 08:35:40|482.9|480.5|482.8|480.4|482.9|480.5|482.8|480.4|0
1650443750000|2022-04-20 08:35:50|482.9|480.5|482.9|480.5|482.9|480.5|482.9|480.5|0
1650443760000|2022-04-20 08:36:00|482.8|480.4|483.43|481.03|483.65|481.25|482.8|480.4|0
1650443780000|2022-04-20 08:36:20|483.65|481.25|483.65|481.25|483.65|481.25|483.65|481.25|0
1650443790000|2022-04-20 08:36:30|483.43|481.03|483.65|481.25|483.65|481.25|483.43|481.03|0
1650443800000|2022-04-20 08:36:40|483.86|481.46|483.86|481.46|483.86|481.46|483.86|481.46|0
1650443810000|2022-04-20 08:36:50|484.07|481.67|483.86|481.46|484.07|481.67|483.86|481.46|0
1650443820000|2022-04-20 08:37:00|483.65|481.25|483.65|481.25|483.65|481.25|483.65|481.25|0
1650443830000|2022-04-20 08:37:10|483.54|481.14|483.65|481.25|483.65|481.25|483.54|481.14|0
1650443840000|2022-04-20 08:37:20|483.86|481.46|483.65|481.25|483.86|481.46|483.65|481.25|0
1650443850000|2022-04-20 08:37:30|483.86|481.46|483.86|481.46|483.86|481.46|483.86|481.46|0
1650443860000|2022-04-20 08:37:40|483.75|481.35|483.75|481.35|483.86|481.46|483.75|481.35|0
1650443870000|2022-04-20 08:37:50|483.86|481.46|483.86|481.46|483.86|481.46|483.86|481.46|0
1650443880000|2022-04-20 08:38:00|483.96|481.56|483.96|481.56|484.07|481.67|483.96|481.56|0
1650443890000|2022-04-20 08:38:10|483.86|481.46|483.86|481.46|483.86|481.46|483.86|481.46|0
1650443900000|2022-04-20 08:38:20|484.07|481.67|484.28|481.88|484.28|481.88|483.96|481.56|0
1650443910000|2022-04-20 08:38:30|484.39|481.99|484.28|481.88|484.5|482.1|484.28|481.88|0
1650443930000|2022-04-20 08:38:50|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1650443940000|2022-04-20 08:39:00|483.86|481.46|483.86|481.46|483.86|481.46|483.75|481.35|0
1650443950000|2022-04-20 08:39:10|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1650443960000|2022-04-20 08:39:20|483.43|481.03|483.43|481.03|483.43|481.03|483.43|481.03|0
1650443970000|2022-04-20 08:39:30|483.22|480.82|483.22|480.82|483.22|480.82|482.9|480.5|0
1650443980000|2022-04-20 08:39:40|483.01|480.61|482.9|480.5|483.01|480.61|482.9|480.5|0
1650443990000|2022-04-20 08:39:50|482.89|480.49|482.79|480.39|482.89|480.49|482.79|480.39|0
1650444000000|2022-04-20 08:40:00|483.43|481.03|483.22|480.82|483.43|481.03|483.01|480.61|0
1650444010000|2022-04-20 08:40:10|483.32|480.92|483.64|481.24|483.64|481.24|483.32|480.92|0
1650444020000|2022-04-20 08:40:20|483.43|481.03|483.32|480.92|483.43|481.03|483.32|480.92|0
1650444030000|2022-04-20 08:40:30|483.53|481.13|483.11|480.71|483.53|481.13|483.11|480.71|0
1650444040000|2022-04-20 08:40:40|483.22|480.82|483.11|480.71|483.22|480.82|483.11|480.71|0
1650444050000|2022-04-20 08:40:50|483.22|480.82|483|480.6|483.22|480.82|483|480.6|0
1650444060000|2022-04-20 08:41:00|483.22|480.82|483.22|480.82|483.32|480.92|483.22|480.82|0
1650444080000|2022-04-20 08:41:20|483.43|481.03|483.22|480.82|483.43|481.03|483.22|480.82|0
1650444090000|2022-04-20 08:41:30|483|480.6|483|480.6|483.22|480.82|483|480.6|0
1650444100000|2022-04-20 08:41:40|482.79|480.39|482.89|480.49|483|480.6|482.79|480.39|0
1650444110000|2022-04-20 08:41:50|483|480.6|483.22|480.82|483.32|480.92|483|480.6|0
1650444120000|2022-04-20 08:42:00|483|480.6|483|480.6|483|480.6|483|480.6|0
1650444130000|2022-04-20 08:42:10|483.11|480.71|483.22|480.82|483.22|480.82|483.11|480.71|0
1650444150000|2022-04-20 08:42:30|483|480.6|483.11|480.71|483.11|480.71|483|480.6|0
1650444160000|2022-04-20 08:42:40|483|480.6|482.68|480.28|483|480.6|482.68|480.28|0
1650444170000|2022-04-20 08:42:50|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1650444180000|2022-04-20 08:43:00|482.68|480.28|482.58|480.18|482.68|480.28|482.37|479.97|0
1650444190000|2022-04-20 08:43:10|482.68|480.28|482.89|480.49|482.89|480.49|482.68|480.28|0
1650444200000|2022-04-20 08:43:20|483|480.6|483.22|480.82|483.22|480.82|483|480.6|0
1650444210000|2022-04-20 08:43:30|483.43|481.03|483.22|480.82|483.43|481.03|483.22|480.82|0
1650444220000|2022-04-20 08:43:40|483.43|481.03|483.43|481.03|483.43|481.03|483.22|480.82|0
1650444230000|2022-04-20 08:43:50|483.53|481.13|483.74|481.34|483.74|481.34|483.53|481.13|0
1650444240000|2022-04-20 08:44:00|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1650444250000|2022-04-20 08:44:10|484.07|481.67|484.07|481.67|484.07|481.67|483.85|481.45|0
1650444260000|2022-04-20 08:44:20|484.28|481.88|484.28|481.88|484.28|481.88|484.28|481.88|0
1650444270000|2022-04-20 08:44:30|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1650444280000|2022-04-20 08:44:40|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1650444300000|2022-04-20 08:45:00|483.64|481.24|483.53|481.13|483.64|481.24|483.43|481.03|0
1650444310000|2022-04-20 08:45:10|483.43|481.03|483.43|481.03|483.64|481.24|483.43|481.03|0
1650444320000|2022-04-20 08:45:20|483.21|480.81|483.21|480.81|483.21|480.81|483.21|480.81|0
1650444330000|2022-04-20 08:45:30|483|480.6|483|480.6|483|480.6|483|480.6|0
1650444340000|2022-04-20 08:45:40|482.79|480.39|482.58|480.18|482.79|480.39|482.58|480.18|0
1650444350000|2022-04-20 08:45:50|482.79|480.39|482.68|480.28|482.79|480.39|482.68|480.28|0
1650444360000|2022-04-20 08:46:00|482.58|480.18|482.36|479.96|482.79|480.39|482.36|479.96|0
1650444370000|2022-04-20 08:46:10|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1650444380000|2022-04-20 08:46:20|482.68|480.28|482.79|480.39|482.79|480.39|482.68|480.28|0
1650444390000|2022-04-20 08:46:30|482.89|480.49|482.68|480.28|482.89|480.49|482.68|480.28|0
1650444400000|2022-04-20 08:46:40|482.36|479.96|482.25|479.85|482.36|479.96|482.25|479.85|0
1650444410000|2022-04-20 08:46:50|482.15|479.75|482.15|479.75|482.15|479.75|482.15|479.75|0
1650444420000|2022-04-20 08:47:00|482.04|479.64|482.36|479.96|482.36|479.96|482.04|479.64|0
1650444430000|2022-04-20 08:47:10|482.58|480.18|482.36|479.96|482.58|480.18|482.36|479.96|0
1650444440000|2022-04-20 08:47:20|482.15|479.75|482.25|479.85|482.36|479.96|482.15|479.75|0
1650444450000|2022-04-20 08:47:30|482.36|479.96|482.25|479.85|482.36|479.96|482.25|479.85|0
1650444460000|2022-04-20 08:47:40|482.36|479.96|482.15|479.75|482.36|479.96|482.15|479.75|0
1650444470000|2022-04-20 08:47:50|482.04|479.64|482.15|479.75|482.15|479.75|482.04|479.64|0
1650444480000|2022-04-20 08:48:00|482.36|479.96|482.15|479.75|482.36|479.96|481.94|479.54|0
1650444490000|2022-04-20 08:48:10|482.04|479.64|482.15|479.75|482.15|479.75|482.04|479.64|0
1650444510000|2022-04-20 08:48:30|482.04|479.64|482.46|480.06|482.46|480.06|482.04|479.64|0
1650444520000|2022-04-20 08:48:40|482.36|479.96|482.79|480.39|482.79|480.39|482.36|479.96|0
1650444530000|2022-04-20 08:48:50|483|480.6|482.79|480.39|483|480.6|482.79|480.39|0
1650444540000|2022-04-20 08:49:00|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1650444550000|2022-04-20 08:49:10|482.36|479.96|482.57|480.17|482.57|480.17|482.36|479.96|0
1650444560000|2022-04-20 08:49:20|482.79|480.39|482.79|480.39|482.79|480.39|482.57|480.17|0
1650444570000|2022-04-20 08:49:30|482.57|480.17|482.36|479.96|482.57|480.17|482.36|479.96|0
1650444590000|2022-04-20 08:49:50|482.25|479.85|482.15|479.75|482.25|479.85|482.15|479.75|0
1650444600000|2022-04-20 08:50:00|481.94|479.54|482.36|479.96|482.36|479.96|481.94|479.54|0
1650444610000|2022-04-20 08:50:10|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1650444620000|2022-04-20 08:50:20|482.46|480.06|482.36|479.96|482.46|480.06|482.36|479.96|0
1650444630000|2022-04-20 08:50:30|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1650444640000|2022-04-20 08:50:40|482.36|479.96|482.57|480.17|482.57|480.17|482.36|479.96|0
1650444650000|2022-04-20 08:50:50|482.79|480.39|482.79|480.39|482.79|480.39|482.67|480.27|0
1650444660000|2022-04-20 08:51:00|483|480.6|483.21|480.81|483.21|480.81|483|480.6|0
1650444670000|2022-04-20 08:51:10|483|480.6|482.57|480.17|483|480.6|482.57|480.17|0
1650444690000|2022-04-20 08:51:30|482.36|479.96|482.15|479.75|482.36|479.96|482.15|479.75|0
1650444700000|2022-04-20 08:51:40|481.93|479.53|482.15|479.75|482.15|479.75|481.93|479.53|0
1650444710000|2022-04-20 08:51:50|482.36|479.96|482.15|479.75|482.36|479.96|482.15|479.75|0
1650444720000|2022-04-20 08:52:00|482.25|479.85|482.25|479.85|482.25|479.85|482.25|479.85|0
1650444730000|2022-04-20 08:52:10|482.36|479.96|482.15|479.75|482.36|479.96|482.15|479.75|0
1650444740000|2022-04-20 08:52:20|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1650444750000|2022-04-20 08:52:30|482.78|480.38|482.67|480.27|482.78|480.38|482.67|480.27|0
1650444760000|2022-04-20 08:52:40|482.46|480.06|482.57|480.17|482.57|480.17|482.25|479.85|0
1650444780000|2022-04-20 08:53:00|482.78|480.38|483.21|480.81|483.21|480.81|482.78|480.38|0
1650444790000|2022-04-20 08:53:10|483|480.6|482.89|480.49|483|480.6|482.89|480.49|0
1650444800000|2022-04-20 08:53:20|482.78|480.38|483.1|480.7|483.1|480.7|482.78|480.38|0
1650444810000|2022-04-20 08:53:30|483.21|480.81|483|480.6|483.42|481.02|483|480.6|0
1650444820000|2022-04-20 08:53:40|483.1|480.7|483|480.6|483.21|480.81|483|480.6|0
1650444840000|2022-04-20 08:54:00|482.78|480.38|482.78|480.38|482.78|480.38|482.78|480.38|0
1650444850000|2022-04-20 08:54:10|482.57|480.17|482.78|480.38|482.78|480.38|482.57|480.17|0
1650444870000|2022-04-20 08:54:30|483|480.6|482.57|480.17|483|480.6|482.57|480.17|0
1650444880000|2022-04-20 08:54:40|482.78|480.38|482.78|480.38|482.78|480.38|482.78|480.38|0
1650444900000|2022-04-20 08:55:00|482.57|480.17|482.25|479.85|482.57|480.17|482.25|479.85|0
1650444910000|2022-04-20 08:55:10|482.46|480.06|482.57|480.17|482.57|480.17|482.36|479.96|0
1650444920000|2022-04-20 08:55:20|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1650444930000|2022-04-20 08:55:30|482.57|480.17|482.46|480.06|482.57|480.17|482.46|480.06|0
1650444940000|2022-04-20 08:55:40|482.36|479.96|482.14|479.74|482.36|479.96|482.14|479.74|0
1650444950000|2022-04-20 08:55:50|482.25|479.85|482.36|479.96|482.36|479.96|482.25|479.85|0
1650444960000|2022-04-20 08:56:00|482.57|480.17|483.42|481.02|483.42|481.02|482.57|480.17|0
1650444970000|2022-04-20 08:56:10|483.31|480.91|483.42|481.02|483.42|481.02|483.31|480.91|0
1650444990000|2022-04-20 08:56:30|483.63|481.23|483.85|481.45|483.85|481.45|483.63|481.23|0
1650445010000|2022-04-20 08:56:50|483.63|481.23|483.74|481.34|483.95|481.55|483.63|481.23|0
1650445020000|2022-04-20 08:57:00|483.85|481.45|483.85|481.45|483.85|481.45|483.63|481.23|0
1650445030000|2022-04-20 08:57:10|484.06|481.66|484.06|481.66|484.27|481.87|484.06|481.66|0
1650445040000|2022-04-20 08:57:20|483.85|481.45|484.7|482.3|484.7|482.3|483.85|481.45|0
1650445050000|2022-04-20 08:57:30|484.91|482.51|485.12|482.72|485.34|482.94|484.91|482.51|0
1650445060000|2022-04-20 08:57:40|485.01|482.61|485.12|482.72|485.12|482.72|484.91|482.51|0
1650445070000|2022-04-20 08:57:50|485.01|482.61|484.8|482.4|485.12|482.72|484.8|482.4|0
1650445080000|2022-04-20 08:58:00|484.7|482.3|484.91|482.51|484.91|482.51|484.7|482.3|0
1650445090000|2022-04-20 08:58:10|484.7|482.3|484.91|482.51|484.91|482.51|484.7|482.3|0
1650445100000|2022-04-20 08:58:20|484.8|482.4|484.7|482.3|484.8|482.4|484.7|482.3|0
1650445110000|2022-04-20 08:58:30|485.12|482.72|485.12|482.72|485.12|482.72|485.12|482.72|0
1650445120000|2022-04-20 08:58:40|485.34|482.94|485.76|483.36|486.19|483.79|485.34|482.94|0
1650445130000|2022-04-20 08:58:50|485.98|483.58|485.98|483.58|485.98|483.58|485.98|483.58|0
1650445140000|2022-04-20 08:59:00|485.76|483.36|485.76|483.36|485.76|483.36|485.76|483.36|0
1650445150000|2022-04-20 08:59:10|485.98|483.58|485.98|483.58|485.98|483.58|485.98|483.58|0
1650445160000|2022-04-20 08:59:20|485.76|483.36|485.76|483.36|485.76|483.36|485.76|483.36|0
1650445180000|2022-04-20 08:59:40|485.55|483.15|485.76|483.36|485.76|483.36|485.55|483.15|0
1650445190000|2022-04-20 08:59:50|485.55|483.15|485.44|483.04|485.55|483.15|485.44|483.04|0
1650445200000|2022-04-20 09:00:00|485.34|482.94|486.4|484|486.4|484|485.34|482.94|0
1650445210000|2022-04-20 09:00:10|486.19|483.79|485.97|483.57|486.19|483.79|485.76|483.36|0
1650445220000|2022-04-20 09:00:20|485.86|483.46|486.4|484|486.4|484|485.86|483.46|0
1650445230000|2022-04-20 09:00:30|486.19|483.79|486.4|484|486.4|484|486.19|483.79|0
1650445240000|2022-04-20 09:00:40|486.83|484.43|486.4|484|486.83|484.43|486.4|484|0
1650445250000|2022-04-20 09:00:50|486.5|484.1|486.61|484.21|486.61|484.21|486.5|484.1|0
1650445260000|2022-04-20 09:01:00|486.83|484.43|487.25|484.85|487.25|484.85|486.83|484.43|0
1650445270000|2022-04-20 09:01:10|487.04|484.64|487.25|484.85|487.25|484.85|487.04|484.64|0
1650445280000|2022-04-20 09:01:20|487.04|484.64|487.04|484.64|487.04|484.64|487.04|484.64|0
1650445290000|2022-04-20 09:01:30|487.25|484.85|487.25|484.85|487.25|484.85|487.25|484.85|0
1650445300000|2022-04-20 09:01:40|487.14|484.74|487.04|484.64|487.14|484.74|487.04|484.64|0
1650445310000|2022-04-20 09:01:50|486.83|484.43|487.04|484.64|487.04|484.64|486.83|484.43|0
1650445330000|2022-04-20 09:02:10|487.47|485.07|487.47|485.07|487.47|485.07|487.47|485.07|0
1650445340000|2022-04-20 09:02:20|487.36|484.96|487.36|484.96|487.36|484.96|487.25|484.85|0
1650445350000|2022-04-20 09:02:30|487.25|484.85|487.47|485.07|487.47|485.07|487.25|484.85|0
1650445360000|2022-04-20 09:02:40|487.25|484.85|486.83|484.43|487.25|484.85|486.83|484.43|0
1650445380000|2022-04-20 09:03:00|486.61|484.21|486.83|484.43|486.83|484.43|486.61|484.21|0
1650445390000|2022-04-20 09:03:10|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1650445400000|2022-04-20 09:03:20|486.83|484.43|486.71|484.31|486.83|484.43|486.61|484.21|0
1650445410000|2022-04-20 09:03:30|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1650445440000|2022-04-20 09:04:00|486.4|484|486.4|484|486.5|484.1|486.4|484|0
1650445450000|2022-04-20 09:04:10|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1650445470000|2022-04-20 09:04:30|486.4|484|486.19|483.79|486.61|484.21|486.19|483.79|0
1650445480000|2022-04-20 09:04:40|486.4|484|486.18|483.78|486.61|484.21|486.18|483.78|0
1650445500000|2022-04-20 09:05:00|486.4|484|486.18|483.78|486.4|484|486.18|483.78|0
1650445510000|2022-04-20 09:05:10|486.4|484|486.18|483.78|486.4|484|486.18|483.78|0
1650445520000|2022-04-20 09:05:20|485.97|483.57|485.86|483.46|485.97|483.57|485.86|483.46|0
1650445530000|2022-04-20 09:05:30|485.97|483.57|485.76|483.36|485.97|483.57|485.76|483.36|0
1650445540000|2022-04-20 09:05:40|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1650445550000|2022-04-20 09:05:50|485.65|483.25|485.76|483.36|485.76|483.36|485.65|483.25|0
1650445570000|2022-04-20 09:06:10|485.97|483.57|486.18|483.78|486.18|483.78|485.97|483.57|0
1650445580000|2022-04-20 09:06:20|486.61|484.21|486.4|484|486.61|484.21|486.4|484|0
1650445590000|2022-04-20 09:06:30|486.61|484.21|486.61|484.21|486.82|484.42|486.61|484.21|0
1650445600000|2022-04-20 09:06:40|486.82|484.42|486.82|484.42|487.04|484.64|486.82|484.42|0
1650445610000|2022-04-20 09:06:50|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1650445620000|2022-04-20 09:07:00|486.4|484|486.61|484.21|486.61|484.21|486.4|484|0
1650445630000|2022-04-20 09:07:10|486.71|484.31|486.82|484.42|486.82|484.42|486.71|484.31|0
1650445640000|2022-04-20 09:07:20|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1650445650000|2022-04-20 09:07:30|486.82|484.42|486.61|484.21|486.82|484.42|486.4|484|0
1650445670000|2022-04-20 09:07:50|486.82|484.42|486.61|484.21|486.82|484.42|486.61|484.21|0
1650445680000|2022-04-20 09:08:00|486.5|484.1|486.82|484.42|486.82|484.42|486.5|484.1|0
1650445690000|2022-04-20 09:08:10|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1650445710000|2022-04-20 09:08:30|486.5|484.1|486.4|484|486.5|484.1|486.4|484|0
1650445720000|2022-04-20 09:08:40|486.28|483.88|486.61|484.21|486.61|484.21|486.28|483.88|0
1650445730000|2022-04-20 09:08:50|486.82|484.42|486.82|484.42|486.82|484.42|486.71|484.31|0
1650445740000|2022-04-20 09:09:00|486.92|484.52|486.82|484.42|486.92|484.52|486.82|484.42|0
1650445750000|2022-04-20 09:09:10|486.92|484.52|486.82|484.42|487.04|484.64|486.82|484.42|0
1650445760000|2022-04-20 09:09:20|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1650445770000|2022-04-20 09:09:30|486.82|484.42|487.04|484.64|487.04|484.64|486.82|484.42|0
1650445780000|2022-04-20 09:09:40|487.03|484.63|487.03|484.63|487.03|484.63|487.03|484.63|0
1650445790000|2022-04-20 09:09:50|487.46|485.06|487.46|485.06|487.46|485.06|487.46|485.06|0
1650445800000|2022-04-20 09:10:00|487.25|484.85|487.03|484.63|487.25|484.85|487.03|484.63|0
1650445810000|2022-04-20 09:10:10|487.25|484.85|487.46|485.06|487.46|485.06|487.25|484.85|0
1650445820000|2022-04-20 09:10:20|487.25|484.85|487.46|485.06|487.67|485.27|487.25|484.85|0
1650445830000|2022-04-20 09:10:30|487.35|484.95|487.46|485.06|487.46|485.06|487.25|484.85|0
1650445840000|2022-04-20 09:10:40|487.67|485.27|487.56|485.16|487.67|485.27|487.56|485.16|0
1650445850000|2022-04-20 09:10:50|487.46|485.06|487.25|484.85|487.46|485.06|487.25|484.85|0
1650445860000|2022-04-20 09:11:00|487.46|485.06|487.67|485.27|487.67|485.27|487.46|485.06|0
1650445870000|2022-04-20 09:11:10|487.46|485.06|487.25|484.85|487.46|485.06|487.25|484.85|0
1650445880000|2022-04-20 09:11:20|487.03|484.63|487.25|484.85|487.25|484.85|487.03|484.63|0
1650445890000|2022-04-20 09:11:30|487.03|484.63|487.03|484.63|487.03|484.63|487.03|484.63|0
1650445900000|2022-04-20 09:11:40|487.14|484.74|487.03|484.63|487.25|484.85|487.03|484.63|0
1650445920000|2022-04-20 09:12:00|486.82|484.42|487.03|484.63|487.03|484.63|486.82|484.42|0
1650445930000|2022-04-20 09:12:10|486.92|484.52|486.82|484.42|486.92|484.52|486.82|484.42|0
1650445940000|2022-04-20 09:12:20|486.88|484.48|486.66|484.26|486.98|484.58|486.66|484.26|0
1650445950000|2022-04-20 09:12:30|486.55|484.15|486.77|484.37|486.77|484.37|486.55|484.15|0
1650445960000|2022-04-20 09:12:40|486.66|484.26|487.09|484.69|487.09|484.69|486.66|484.26|0
1650445970000|2022-04-20 09:12:50|486.98|484.58|486.88|484.48|486.98|484.58|486.88|484.48|0
1650445980000|2022-04-20 09:13:00|486.45|484.05|486.45|484.05|486.45|484.05|486.24|483.84|0
1650445990000|2022-04-20 09:13:10|486.66|484.26|486.66|484.26|486.66|484.26|486.55|484.15|0
1650446000000|2022-04-20 09:13:20|486.55|484.15|486.45|484.05|486.55|484.15|486.45|484.05|0
1650446020000|2022-04-20 09:13:40|486.34|483.94|486.24|483.84|486.34|483.94|486.24|483.84|0
1650446030000|2022-04-20 09:13:50|486.02|483.62|485.81|483.41|486.02|483.62|485.81|483.41|0
1650446040000|2022-04-20 09:14:00|486.02|483.62|485.4|483|486.02|483.62|485.4|483|0
1650446080000|2022-04-20 09:14:40|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1650446090000|2022-04-20 09:14:50|485.29|482.89|485.19|482.79|485.29|482.89|485.19|482.79|0
1650446100000|2022-04-20 09:15:00|485.4|483|485.61|483.21|485.61|483.21|485.4|483|0
1650446110000|2022-04-20 09:15:10|485.4|483|484.97|482.57|485.4|483|484.97|482.57|0
1650446130000|2022-04-20 09:15:30|484.76|482.36|484.76|482.36|484.76|482.36|484.76|482.36|0
1650446150000|2022-04-20 09:15:50|484.97|482.57|484.97|482.57|484.97|482.57|484.97|482.57|0
1650446160000|2022-04-20 09:16:00|485.19|482.79|484.97|482.57|485.19|482.79|484.97|482.57|0
1650446170000|2022-04-20 09:16:10|485.07|482.67|485.07|482.67|485.07|482.67|485.07|482.67|0
1650446180000|2022-04-20 09:16:20|485.4|483|485.19|482.79|485.4|483|485.19|482.79|0
1650446190000|2022-04-20 09:16:30|484.97|482.57|485.19|482.79|485.19|482.79|484.97|482.57|0
1650446200000|2022-04-20 09:16:40|485.29|482.89|485.61|483.21|485.61|483.21|485.19|482.79|0
1650446210000|2022-04-20 09:16:50|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1650446220000|2022-04-20 09:17:00|485.61|483.21|485.61|483.21|485.61|483.21|485.5|483.1|0
1650446230000|2022-04-20 09:17:10|485.82|483.42|485.61|483.21|485.82|483.42|485.61|483.21|0
1650446240000|2022-04-20 09:17:20|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1650446250000|2022-04-20 09:17:30|486.04|483.64|486.04|483.64|486.04|483.64|486.04|483.64|0
1650446270000|2022-04-20 09:17:50|486.25|483.85|486.35|483.95|486.35|483.95|486.25|483.85|0
1650446280000|2022-04-20 09:18:00|486.46|484.06|486.89|484.49|486.89|484.49|486.46|484.06|0
1650446290000|2022-04-20 09:18:10|487.1|484.7|487.75|485.35|487.75|485.35|487.1|484.7|0
1650446300000|2022-04-20 09:18:20|487.85|485.45|488.81|486.41|488.81|486.41|487.85|485.45|0
1650446310000|2022-04-20 09:18:30|489.03|486.63|488.81|486.41|489.03|486.63|488.81|486.41|0
1650446320000|2022-04-20 09:18:40|489.03|486.63|489.03|486.63|489.03|486.63|489.03|486.63|0
1650446330000|2022-04-20 09:18:50|488.81|486.41|489.03|486.63|489.03|486.63|488.81|486.41|0
1650446340000|2022-04-20 09:19:00|489.45|487.05|489.24|486.84|489.45|487.05|489.03|486.63|0
1650446350000|2022-04-20 09:19:10|489.45|487.05|489.45|487.05|489.45|487.05|489.45|487.05|0
1650446370000|2022-04-20 09:19:30|489.24|486.84|488.84|486.44|489.24|486.84|488.84|486.44|0
1650446380000|2022-04-20 09:19:40|489.05|486.65|489.48|487.08|489.48|487.08|489.05|486.65|0
1650446390000|2022-04-20 09:19:50|490.55|488.15|490.34|487.94|490.55|488.15|490.34|487.94|0
1650446400000|2022-04-20 09:20:00|490.55|488.15|489.75|487.35|490.77|488.37|489.75|487.35|0
1650446410000|2022-04-20 09:20:10|489.96|487.56|489.48|487.08|489.96|487.56|489.37|486.97|0
1650446420000|2022-04-20 09:20:20|489.16|486.76|489.88|487.48|489.88|487.48|488.95|486.55|0
1650446430000|2022-04-20 09:20:30|490.09|487.69|490.31|487.91|490.31|487.91|490.09|487.69|0
1650446440000|2022-04-20 09:20:40|490.42|488.02|490.64|488.24|490.64|488.24|490.42|488.02|0
1650446450000|2022-04-20 09:20:50|490.42|488.02|490.64|488.24|490.64|488.24|490.42|488.02|0
1650446460000|2022-04-20 09:21:00|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1650446470000|2022-04-20 09:21:10|491.07|488.67|490.85|488.45|491.07|488.67|490.85|488.45|0
1650446480000|2022-04-20 09:21:20|490.96|488.56|491.71|489.31|491.71|489.31|490.96|488.56|0
1650446490000|2022-04-20 09:21:30|491.5|489.1|491.71|489.31|491.71|489.31|491.5|489.1|0
1650446500000|2022-04-20 09:21:40|491.92|489.52|491.71|489.31|491.92|489.52|491.71|489.31|0
1650446510000|2022-04-20 09:21:50|491.92|489.52|491.71|489.31|492.14|489.74|491.71|489.31|0
1650446520000|2022-04-20 09:22:00|491.81|489.41|492.14|489.74|492.14|489.74|491.71|489.31|0
1650446530000|2022-04-20 09:22:10|491.92|489.52|491.71|489.31|491.92|489.52|491.71|489.31|0
1650446540000|2022-04-20 09:22:20|491.28|488.88|491.28|488.88|491.49|489.09|491.28|488.88|0
1650446550000|2022-04-20 09:22:30|491.49|489.09|491.71|489.31|491.71|489.31|491.49|489.09|0
1650446560000|2022-04-20 09:22:40|491.49|489.09|491.49|489.09|491.49|489.09|491.49|489.09|0
1650446570000|2022-04-20 09:22:50|491.92|489.52|491.71|489.31|491.92|489.52|491.49|489.09|0
1650446580000|2022-04-20 09:23:00|491.92|489.52|491.6|489.2|491.92|489.52|491.49|489.09|0
1650446590000|2022-04-20 09:23:10|491.71|489.31|492.14|489.74|492.14|489.74|491.71|489.31|0
1650446600000|2022-04-20 09:23:20|492.03|489.63|491.92|489.52|492.14|489.74|491.92|489.52|0
1650446610000|2022-04-20 09:23:30|492.35|489.95|492.14|489.74|492.35|489.95|492.14|489.74|0
1650446620000|2022-04-20 09:23:40|492.35|489.95|492.35|489.95|492.57|490.17|492.35|489.95|0
1650446630000|2022-04-20 09:23:50|492.24|489.84|492.14|489.74|492.24|489.84|491.92|489.52|0
1650446640000|2022-04-20 09:24:00|491.92|489.52|491.71|489.31|491.92|489.52|491.71|489.31|0
1650446650000|2022-04-20 09:24:10|492.14|489.74|491.92|489.52|492.35|489.95|491.92|489.52|0
1650446660000|2022-04-20 09:24:20|492.14|489.74|491.92|489.52|492.14|489.74|491.92|489.52|0
1650446670000|2022-04-20 09:24:30|492.03|489.63|491.92|489.52|492.14|489.74|491.92|489.52|0
1650446680000|2022-04-20 09:24:40|491.81|489.41|492.24|489.84|492.24|489.84|491.81|489.41|0
1650446690000|2022-04-20 09:24:50|492.35|489.95|491.87|489.47|492.35|489.95|491.87|489.47|0
1650446700000|2022-04-20 09:25:00|491.66|489.26|491.87|489.47|491.87|489.47|491.44|489.04|0
1650446710000|2022-04-20 09:25:10|491.66|489.26|491.87|489.47|491.87|489.47|491.66|489.26|0
1650446720000|2022-04-20 09:25:20|491.98|489.58|492.3|489.9|492.3|489.9|491.98|489.58|0
1650446730000|2022-04-20 09:25:30|492.09|489.69|491.87|489.47|492.09|489.69|491.87|489.47|0
1650446740000|2022-04-20 09:25:40|491.98|489.58|491.87|489.47|491.98|489.58|491.87|489.47|0
1650446760000|2022-04-20 09:26:00|491.98|489.58|491.87|489.47|491.98|489.58|491.87|489.47|0
1650446770000|2022-04-20 09:26:10|492.09|489.69|492.09|489.69|492.09|489.69|491.98|489.58|0
1650446780000|2022-04-20 09:26:20|491.87|489.47|492.09|489.69|492.09|489.69|491.87|489.47|0
1650446790000|2022-04-20 09:26:30|491.87|489.47|491.87|489.47|491.87|489.47|491.87|489.47|0
1650446800000|2022-04-20 09:26:40|492.09|489.69|491.98|489.58|492.09|489.69|491.98|489.58|0
1650446810000|2022-04-20 09:26:50|491.87|489.47|492.09|489.69|492.09|489.69|491.87|489.47|0
1650446820000|2022-04-20 09:27:00|492.19|489.79|492.52|490.12|492.52|490.12|492.09|489.69|0
1650446830000|2022-04-20 09:27:10|492.73|490.33|493.38|490.98|493.38|490.98|492.73|490.33|0
1650446840000|2022-04-20 09:27:20|493.16|490.76|493.16|490.76|493.16|490.76|492.95|490.55|0
1650446850000|2022-04-20 09:27:30|492.95|490.55|492.73|490.33|492.95|490.55|492.73|490.33|0
1650446860000|2022-04-20 09:27:40|492.3|489.9|492.3|489.9|492.52|490.12|492.3|489.9|0
1650446870000|2022-04-20 09:27:50|492.4|490|492.3|489.9|492.4|490|491.87|489.47|0
1650446880000|2022-04-20 09:28:00|491.87|489.47|491.76|489.36|491.87|489.47|491.76|489.36|0
1650446890000|2022-04-20 09:28:10|491.87|489.47|491.87|489.47|491.97|489.57|491.87|489.47|0
1650446900000|2022-04-20 09:28:20|492.09|489.69|492.09|489.69|492.09|489.69|491.97|489.57|0
1650446910000|2022-04-20 09:28:30|491.97|489.57|491.87|489.47|491.97|489.57|491.87|489.47|0
1650446920000|2022-04-20 09:28:40|491.76|489.36|491.87|489.47|492.09|489.69|491.76|489.36|0
1650446930000|2022-04-20 09:28:50|492.09|489.69|491.97|489.57|492.09|489.69|491.97|489.57|0
1650446940000|2022-04-20 09:29:00|491.87|489.47|491.66|489.26|491.87|489.47|491.66|489.26|0
1650446950000|2022-04-20 09:29:10|491.87|489.47|491.66|489.26|491.87|489.47|491.44|489.04|0
1650446960000|2022-04-20 09:29:20|491.87|489.47|491.87|489.47|491.87|489.47|491.66|489.26|0
1650446970000|2022-04-20 09:29:30|491.66|489.26|491.66|489.26|491.66|489.26|491.66|489.26|0
1650446980000|2022-04-20 09:29:40|491.54|489.14|491.54|489.14|491.54|489.14|491.54|489.14|0
1650446990000|2022-04-20 09:29:50|491.66|489.26|491.44|489.04|491.66|489.26|491.44|489.04|0
1650447000000|2022-04-20 09:30:00|491.33|488.93|491.01|488.61|491.33|488.93|491.01|488.61|0
1650447010000|2022-04-20 09:30:10|491.23|488.83|491.44|489.04|491.44|489.04|491.23|488.83|0
1650447020000|2022-04-20 09:30:20|491.33|488.93|491.23|488.83|491.33|488.93|491.23|488.83|0
1650447030000|2022-04-20 09:30:30|491.11|488.71|491.11|488.71|491.23|488.83|491.11|488.71|0
1650447040000|2022-04-20 09:30:40|491.01|488.61|490.9|488.5|491.01|488.61|490.9|488.5|0
1650447050000|2022-04-20 09:30:50|491.01|488.61|491.01|488.61|491.01|488.61|491.01|488.61|0
1650447060000|2022-04-20 09:31:00|491.23|488.83|491.23|488.83|491.23|488.83|491.23|488.83|0
1650447070000|2022-04-20 09:31:10|491.01|488.61|491.11|488.71|491.11|488.71|491.01|488.61|0
1650447080000|2022-04-20 09:31:20|491.23|488.83|491.23|488.83|491.23|488.83|491.01|488.61|0
1650447090000|2022-04-20 09:31:30|491.01|488.61|491.11|488.71|491.11|488.71|490.8|488.4|0
1650447100000|2022-04-20 09:31:40|491.01|488.61|491.44|489.04|491.44|489.04|491.01|488.61|0
1650447110000|2022-04-20 09:31:50|491.23|488.83|491.44|489.04|491.65|489.25|491.23|488.83|0
1650447120000|2022-04-20 09:32:00|491.23|488.83|491.23|488.83|491.23|488.83|491.23|488.83|0
1650447130000|2022-04-20 09:32:10|491.44|489.04|491.22|488.82|491.44|489.04|491.22|488.82|0
1650447140000|2022-04-20 09:32:20|491.44|489.04|491.22|488.82|491.44|489.04|491.22|488.82|0
1650447150000|2022-04-20 09:32:30|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1650447160000|2022-04-20 09:32:40|491.65|489.25|491.44|489.04|491.65|489.25|491.44|489.04|0
1650447170000|2022-04-20 09:32:50|491.22|488.82|491.22|488.82|491.22|488.82|491.22|488.82|0
1650447190000|2022-04-20 09:33:10|491.01|488.61|491.01|488.61|491.01|488.61|490.8|488.4|0
1650447200000|2022-04-20 09:33:20|491.22|488.82|491.65|489.25|491.65|489.25|491.22|488.82|0
1650447210000|2022-04-20 09:33:30|491.76|489.36|492.08|489.68|492.08|489.68|491.76|489.36|0
1650447220000|2022-04-20 09:33:40|491.87|489.47|491.44|489.04|491.87|489.47|491.44|489.04|0
1650447230000|2022-04-20 09:33:50|491.33|488.93|491.65|489.25|491.65|489.25|491.33|488.93|0
1650447240000|2022-04-20 09:34:00|491.44|489.04|491.54|489.14|491.65|489.25|491.44|489.04|0
1650447250000|2022-04-20 09:34:10|491.44|489.04|491.65|489.25|491.65|489.25|491.44|489.04|0
1650447260000|2022-04-20 09:34:20|491.44|489.04|491.87|489.47|491.87|489.47|491.44|489.04|0
1650447270000|2022-04-20 09:34:30|491.65|489.25|491.87|489.47|491.87|489.47|491.65|489.25|0
1650447290000|2022-04-20 09:34:50|492.08|489.68|492.3|489.9|492.3|489.9|492.08|489.68|0
1650447300000|2022-04-20 09:35:00|492.4|490|492.3|489.9|492.4|490|492.3|489.9|0
1650447310000|2022-04-20 09:35:10|491.87|489.47|492.3|489.9|492.3|489.9|491.87|489.47|0
1650447320000|2022-04-20 09:35:20|492.08|489.68|492.3|489.9|492.3|489.9|492.08|489.68|0
1650447330000|2022-04-20 09:35:30|492.51|490.11|492.3|489.9|492.51|490.11|492.3|489.9|0
1650447340000|2022-04-20 09:35:40|492.51|490.11|492.08|489.68|492.51|490.11|492.08|489.68|0
1650447350000|2022-04-20 09:35:50|492.3|489.9|492.3|489.9|492.3|489.9|492.08|489.68|0
1650447370000|2022-04-20 09:36:10|492.51|490.11|492.3|489.9|492.51|490.11|492.3|489.9|0
1650447380000|2022-04-20 09:36:20|492.51|490.11|492.18|489.78|492.51|490.11|492.18|489.78|0
1650447390000|2022-04-20 09:36:30|492.3|489.9|493.15|490.75|493.15|490.75|492.3|489.9|0
1650447400000|2022-04-20 09:36:40|493.04|490.64|492.61|490.21|493.04|490.64|492.51|490.11|0
1650447410000|2022-04-20 09:36:50|492.94|490.54|492.94|490.54|493.26|490.86|492.94|490.54|0
1650447420000|2022-04-20 09:37:00|492.72|490.32|493.15|490.75|493.37|490.97|492.72|490.32|0
1650447430000|2022-04-20 09:37:10|492.94|490.54|492.94|490.54|493.15|490.75|492.94|490.54|0
1650447440000|2022-04-20 09:37:20|492.72|490.32|492.51|490.11|492.72|490.32|492.3|489.9|0
1650447450000|2022-04-20 09:37:30|492.61|490.21|492.72|490.32|492.72|490.32|492.61|490.21|0
1650447460000|2022-04-20 09:37:40|492.51|490.11|492.51|490.11|492.72|490.32|492.51|490.11|0
1650447470000|2022-04-20 09:37:50|492.61|490.21|492.72|490.32|492.72|490.32|492.51|490.11|0
1650447480000|2022-04-20 09:38:00|492.51|490.11|492.29|489.89|492.51|490.11|492.29|489.89|0
1650447490000|2022-04-20 09:38:10|492.51|490.11|492.51|490.11|492.51|490.11|492.51|490.11|0
1650447500000|2022-04-20 09:38:20|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650447510000|2022-04-20 09:38:30|492.94|490.54|493.15|490.75|493.15|490.75|492.94|490.54|0
1650447530000|2022-04-20 09:38:50|493.37|490.97|493.8|491.4|494.01|491.61|493.37|490.97|0
1650447540000|2022-04-20 09:39:00|493.15|490.75|492.94|490.54|493.37|490.97|492.94|490.54|0
1650447550000|2022-04-20 09:39:10|493.04|490.64|493.04|490.64|493.04|490.64|493.04|490.64|0
1650447560000|2022-04-20 09:39:20|492.94|490.54|492.72|490.32|493.04|490.64|492.72|490.32|0
1650447570000|2022-04-20 09:39:30|492.51|490.11|492.72|490.32|492.72|490.32|492.29|489.89|0
1650447580000|2022-04-20 09:39:40|492.94|490.54|492.94|490.54|492.94|490.54|492.94|490.54|0
1650447590000|2022-04-20 09:39:50|492.72|490.32|492.4|490|492.94|490.54|492.4|490|0
1650447600000|2022-04-20 09:40:00|492.51|490.11|492.4|490|492.51|490.11|492.4|490|0
1650447610000|2022-04-20 09:40:10|492.94|490.54|492.94|490.54|492.94|490.54|492.72|490.32|0
1650447620000|2022-04-20 09:40:20|493.15|490.75|493.04|490.64|493.15|490.75|493.04|490.64|0
1650447630000|2022-04-20 09:40:30|493.15|490.75|492.94|490.54|493.15|490.75|492.94|490.54|0
1650447640000|2022-04-20 09:40:40|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650447650000|2022-04-20 09:40:50|492.83|490.43|492.72|490.32|492.83|490.43|492.72|490.32|0
1650447660000|2022-04-20 09:41:00|492.61|490.21|492.51|490.11|492.61|490.21|492.51|490.11|0
1650447670000|2022-04-20 09:41:10|492.29|489.89|492.29|489.89|492.29|489.89|492.29|489.89|0
1650447680000|2022-04-20 09:41:20|492.51|490.11|492.72|490.32|492.72|490.32|492.51|490.11|0
1650447690000|2022-04-20 09:41:30|492.51|490.11|492.51|490.11|492.51|490.11|492.51|490.11|0
1650447700000|2022-04-20 09:41:40|492.94|490.54|492.72|490.32|492.94|490.54|492.72|490.32|0
1650447710000|2022-04-20 09:41:50|492.94|490.54|493.25|490.85|493.25|490.85|492.94|490.54|0
1650447720000|2022-04-20 09:42:00|493.37|490.97|493.58|491.18|493.58|491.18|493.37|490.97|0
1650447730000|2022-04-20 09:42:10|494.66|492.26|494.01|491.61|494.66|492.26|494.01|491.61|0
1650447740000|2022-04-20 09:42:20|494.23|491.83|494.23|491.83|494.33|491.93|494.23|491.83|0
1650447750000|2022-04-20 09:42:30|494.01|491.61|494.01|491.61|494.23|491.83|494.01|491.61|0
1650447760000|2022-04-20 09:42:40|494.11|491.71|494.23|491.83|494.23|491.83|494.01|491.61|0
1650447770000|2022-04-20 09:42:50|494.11|491.71|494.23|491.83|494.23|491.83|494.01|491.61|0
1650447780000|2022-04-20 09:43:00|494.01|491.61|494.23|491.83|494.33|491.93|494.01|491.61|0
1650447800000|2022-04-20 09:43:20|494.33|491.93|494.33|491.93|494.44|492.04|494.33|491.93|0
1650447810000|2022-04-20 09:43:30|494.23|491.83|494.44|492.04|494.44|492.04|494.23|491.83|0
1650447820000|2022-04-20 09:43:40|494.54|492.14|494.87|492.47|494.87|492.47|494.54|492.14|0
1650447830000|2022-04-20 09:43:50|494.66|492.26|494.65|492.25|494.87|492.47|494.65|492.25|0
1650447840000|2022-04-20 09:44:00|494.87|492.47|494.44|492.04|494.87|492.47|494.44|492.04|0
1650447850000|2022-04-20 09:44:10|494.65|492.25|494.65|492.25|494.65|492.25|494.54|492.14|0
1650447860000|2022-04-20 09:44:20|494.44|492.04|494.54|492.14|494.65|492.25|494.44|492.04|0
1650447870000|2022-04-20 09:44:30|494.44|492.04|494.44|492.04|494.44|492.04|494.44|492.04|0
1650447880000|2022-04-20 09:44:40|494.22|491.82|494.87|492.47|494.87|492.47|494.22|491.82|0
1650447890000|2022-04-20 09:44:50|494.44|492.04|494.65|492.25|494.65|492.25|494.44|492.04|0
1650447900000|2022-04-20 09:45:00|494.44|492.04|494.65|492.25|494.65|492.25|494.44|492.04|0
1650447910000|2022-04-20 09:45:10|494.76|492.36|494.65|492.25|494.76|492.36|494.65|492.25|0
1650447930000|2022-04-20 09:45:30|494.87|492.47|494.65|492.25|494.87|492.47|494.65|492.25|0
1650447940000|2022-04-20 09:45:40|494.44|492.04|494.44|492.04|494.65|492.25|494.44|492.04|0
1650447950000|2022-04-20 09:45:50|494.87|492.47|494.87|492.47|494.87|492.47|494.87|492.47|0
1650447960000|2022-04-20 09:46:00|494.97|492.57|494.97|492.57|495.08|492.68|494.87|492.47|0
1650447970000|2022-04-20 09:46:10|495.08|492.68|495.08|492.68|495.08|492.68|494.87|492.47|0
1650447980000|2022-04-20 09:46:20|495.73|493.33|495.51|493.11|495.73|493.33|495.3|492.9|0
1650447990000|2022-04-20 09:46:30|495.3|492.9|495.3|492.9|495.51|493.11|495.3|492.9|0
1650448000000|2022-04-20 09:46:40|495.51|493.11|495.51|493.11|495.73|493.33|495.51|493.11|0
1650448010000|2022-04-20 09:46:50|495.3|492.9|495.08|492.68|495.3|492.9|495.08|492.68|0
1650448020000|2022-04-20 09:47:00|494.97|492.57|495.08|492.68|495.08|492.68|494.97|492.57|0
1650448030000|2022-04-20 09:47:10|494.87|492.47|494.87|492.47|494.87|492.47|494.87|492.47|0
1650448040000|2022-04-20 09:47:20|494.65|492.25|494.65|492.25|494.65|492.25|494.65|492.25|0
1650448050000|2022-04-20 09:47:30|494.76|492.36|494.65|492.25|494.76|492.36|494.65|492.25|0
1650448060000|2022-04-20 09:47:40|494.87|492.47|494.65|492.25|494.87|492.47|494.65|492.25|0
1650448100000|2022-04-20 09:48:20|494.54|492.14|494.44|492.04|494.65|492.25|494.44|492.04|0
1650448110000|2022-04-20 09:48:30|494.54|492.14|494.01|491.61|494.54|492.14|494.01|491.61|0
1650448120000|2022-04-20 09:48:40|494.22|491.82|494.22|491.82|494.44|492.04|494.22|491.82|0
1650448130000|2022-04-20 09:48:50|494.65|492.25|494.22|491.82|494.65|492.25|494.22|491.82|0
1650448140000|2022-04-20 09:49:00|494.01|491.61|494.01|491.61|494.01|491.61|494.01|491.61|0
1650448150000|2022-04-20 09:49:10|493.79|491.39|494.22|491.82|494.22|491.82|493.79|491.39|0
1650448160000|2022-04-20 09:49:20|494.11|491.71|494.01|491.61|494.22|491.82|494.01|491.61|0
1650448170000|2022-04-20 09:49:30|494.22|491.82|494.01|491.61|494.22|491.82|494.01|491.61|0
1650448180000|2022-04-20 09:49:40|493.79|491.39|493.79|491.39|493.79|491.39|493.79|491.39|0
1650448190000|2022-04-20 09:49:50|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1650448200000|2022-04-20 09:50:00|493.79|491.39|493.79|491.39|493.79|491.39|493.68|491.28|0
1650448210000|2022-04-20 09:50:10|494.01|491.61|494.01|491.61|494.01|491.61|494.01|491.61|0
1650448220000|2022-04-20 09:50:20|494.22|491.82|494.22|491.82|494.22|491.82|494.22|491.82|0
1650448230000|2022-04-20 09:50:30|494.01|491.61|494.01|491.61|494.01|491.61|493.89|491.49|0
1650448240000|2022-04-20 09:50:40|493.89|491.49|493.79|491.39|493.89|491.49|493.79|491.39|0
1650448250000|2022-04-20 09:50:50|493.68|491.28|493.79|491.39|494.01|491.61|493.68|491.28|0
1650448260000|2022-04-20 09:51:00|494.01|491.61|494.01|491.61|494.01|491.61|494.01|491.61|0
1650448270000|2022-04-20 09:51:10|493.79|491.39|494.01|491.61|494.01|491.61|493.79|491.39|0
1650448290000|2022-04-20 09:51:30|494.11|491.71|494.38|491.98|494.38|491.98|494.11|491.71|0
1650448300000|2022-04-20 09:51:40|494.27|491.87|494.38|491.98|494.38|491.98|494.27|491.87|0
1650448310000|2022-04-20 09:51:50|494.59|492.19|494.7|492.3|494.7|492.3|494.59|492.19|0
1650448320000|2022-04-20 09:52:00|494.59|492.19|494.38|491.98|494.7|492.3|494.38|491.98|0
1650448330000|2022-04-20 09:52:10|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1650448340000|2022-04-20 09:52:20|494.81|492.41|494.59|492.19|494.81|492.41|494.59|492.19|0
1650448350000|2022-04-20 09:52:30|494.48|492.08|494.48|492.08|494.48|492.08|494.38|491.98|0
1650448360000|2022-04-20 09:52:40|494.38|491.98|494.81|492.41|494.81|492.41|494.38|491.98|0
1650448370000|2022-04-20 09:52:50|495.02|492.62|495.67|493.27|495.67|493.27|495.02|492.62|0
1650448380000|2022-04-20 09:53:00|495.45|493.05|495.34|492.94|495.67|493.27|495.34|492.94|0
1650448390000|2022-04-20 09:53:10|495.67|493.27|495.24|492.84|495.67|493.27|495.24|492.84|0
1650448400000|2022-04-20 09:53:20|495.02|492.62|495.45|493.05|495.45|493.05|495.02|492.62|0
1650448410000|2022-04-20 09:53:30|495.34|492.94|495.24|492.84|495.45|493.05|495.24|492.84|0
1650448420000|2022-04-20 09:53:40|495.13|492.73|495.45|493.05|495.45|493.05|495.13|492.73|0
1650448430000|2022-04-20 09:53:50|495.67|493.27|496.1|493.7|496.31|493.91|495.67|493.27|0
1650448440000|2022-04-20 09:54:00|496.31|493.91|495.67|493.27|496.31|493.91|495.67|493.27|0
1650448450000|2022-04-20 09:54:10|495.45|493.05|495.67|493.27|495.67|493.27|495.45|493.05|0
1650448460000|2022-04-20 09:54:20|495.88|493.48|495.88|493.48|495.88|493.48|495.88|493.48|0
1650448470000|2022-04-20 09:54:30|496.1|493.7|495.88|493.48|496.1|493.7|495.88|493.48|0
1650448480000|2022-04-20 09:54:40|495.67|493.27|495.45|493.05|495.67|493.27|495.45|493.05|0
1650448490000|2022-04-20 09:54:50|495.67|493.27|495.67|493.27|495.67|493.27|495.67|493.27|0
1650448510000|2022-04-20 09:55:10|495.45|493.05|495.88|493.48|495.88|493.48|495.34|492.94|0
1650448520000|2022-04-20 09:55:20|495.67|493.27|495.67|493.27|495.67|493.27|495.56|493.16|0
1650448530000|2022-04-20 09:55:30|495.45|493.05|495.45|493.05|496.1|493.7|495.45|493.05|0
1650448540000|2022-04-20 09:55:40|495.67|493.27|495.67|493.27|495.88|493.48|495.67|493.27|0
1650448550000|2022-04-20 09:55:50|495.24|492.84|495.45|493.05|495.45|493.05|495.24|492.84|0
1650448560000|2022-04-20 09:56:00|495.24|492.84|495.24|492.84|495.24|492.84|495.24|492.84|0
1650448570000|2022-04-20 09:56:10|495.02|492.62|494.38|491.98|495.02|492.62|494.38|491.98|0
1650448580000|2022-04-20 09:56:20|494.48|492.08|494.69|492.29|494.69|492.29|494.48|492.08|0
1650448590000|2022-04-20 09:56:30|494.59|492.19|494.81|492.41|494.91|492.51|494.59|492.19|0
1650448600000|2022-04-20 09:56:40|495.02|492.62|495.12|492.72|495.24|492.84|495.02|492.62|0
1650448610000|2022-04-20 09:56:50|495.24|492.84|495.45|493.05|495.45|493.05|495.24|492.84|0
1650448620000|2022-04-20 09:57:00|495.67|493.27|495.45|493.05|495.67|493.27|495.45|493.05|0
1650448630000|2022-04-20 09:57:10|495.24|492.84|495.02|492.62|495.24|492.84|495.02|492.62|0
1650448640000|2022-04-20 09:57:20|495.12|492.72|495.24|492.84|495.24|492.84|495.02|492.62|0
1650448650000|2022-04-20 09:57:30|495.02|492.62|495.02|492.62|495.02|492.62|495.02|492.62|0
1650448660000|2022-04-20 09:57:40|495.24|492.84|495.24|492.84|495.24|492.84|495.24|492.84|0
1650448670000|2022-04-20 09:57:50|494.81|492.41|495.02|492.62|495.24|492.84|494.81|492.41|0
1650448680000|2022-04-20 09:58:00|495.24|492.84|495.24|492.84|495.24|492.84|495.02|492.62|0
1650448690000|2022-04-20 09:58:10|495.12|492.72|495.24|492.84|495.24|492.84|495.12|492.72|0
1650448700000|2022-04-20 09:58:20|495.02|492.62|495.24|492.84|495.24|492.84|495.02|492.62|0
1650448710000|2022-04-20 09:58:30|495.45|493.05|495.23|492.83|495.45|493.05|495.23|492.83|0
1650448720000|2022-04-20 09:58:40|495.55|493.15|495.67|493.27|495.67|493.27|495.45|493.05|0
1650448730000|2022-04-20 09:58:50|495.45|493.05|495.55|493.15|495.66|493.26|495.45|493.05|0
1650448740000|2022-04-20 09:59:00|495.66|493.26|495.77|493.37|495.77|493.37|495.66|493.26|0
1650448750000|2022-04-20 09:59:10|495.88|493.48|495.88|493.48|495.88|493.48|495.88|493.48|0
1650448760000|2022-04-20 09:59:20|495.98|493.58|495.88|493.48|496.09|493.69|495.88|493.48|0
1650448770000|2022-04-20 09:59:30|495.55|493.15|495.45|493.05|495.88|493.48|495.45|493.05|0
1650448800000|2022-04-20 10:00:00|495.23|492.83|495.34|492.94|495.34|492.94|495.23|492.83|0
1650448810000|2022-04-20 10:00:10|495.23|492.83|495.45|493.05|495.45|493.05|495.23|492.83|0
1650448820000|2022-04-20 10:00:20|495.12|492.72|495.23|492.83|495.23|492.83|495.12|492.72|0
1650448830000|2022-04-20 10:00:30|495.34|492.94|495.23|492.83|495.34|492.94|495.23|492.83|0
1650448860000|2022-04-20 10:01:00|495.45|493.05|495.45|493.05|495.45|493.05|495.45|493.05|0
1650448870000|2022-04-20 10:01:10|495.55|493.15|495.66|493.26|495.88|493.48|495.55|493.15|0
1650448880000|2022-04-20 10:01:20|495.88|493.48|495.45|493.05|495.88|493.48|495.45|493.05|0
1650448890000|2022-04-20 10:01:30|495.55|493.15|495.45|493.05|495.55|493.15|495.45|493.05|0
1650448900000|2022-04-20 10:01:40|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1650448920000|2022-04-20 10:02:00|495.12|492.72|495.23|492.83|495.23|492.83|495.02|492.62|0
1650448930000|2022-04-20 10:02:10|495.02|492.62|495.02|492.62|495.02|492.62|494.8|492.4|0
1650448940000|2022-04-20 10:02:20|495.23|492.83|495.02|492.62|495.23|492.83|495.02|492.62|0
1650448950000|2022-04-20 10:02:30|494.8|492.4|494.8|492.4|494.8|492.4|494.8|492.4|0
1650448960000|2022-04-20 10:02:40|495.02|492.62|494.91|492.51|495.02|492.62|494.91|492.51|0
1650448970000|2022-04-20 10:02:50|495.02|492.62|495.02|492.62|495.02|492.62|495.02|492.62|0
1650448980000|2022-04-20 10:03:00|494.8|492.4|494.59|492.19|494.8|492.4|494.59|492.19|0
1650448990000|2022-04-20 10:03:10|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1650449000000|2022-04-20 10:03:20|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1650449010000|2022-04-20 10:03:30|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1650449030000|2022-04-20 10:03:50|493.3|490.9|493.51|491.11|493.51|491.11|493.3|490.9|0
1650449040000|2022-04-20 10:04:00|493.3|490.9|493.3|490.9|493.3|490.9|493.3|490.9|0
1650449050000|2022-04-20 10:04:10|493.08|490.68|492.65|490.25|493.08|490.68|492.65|490.25|0
1650449060000|2022-04-20 10:04:20|492.87|490.47|493.3|490.9|493.3|490.9|492.87|490.47|0
1650449070000|2022-04-20 10:04:30|493.08|490.68|493.08|490.68|493.08|490.68|493.08|490.68|0
1650449080000|2022-04-20 10:04:40|493.19|490.79|493.08|490.68|493.3|490.9|493.08|490.68|0
1650449090000|2022-04-20 10:04:50|493.3|490.9|493.51|491.11|493.51|491.11|493.08|490.68|0
1650449100000|2022-04-20 10:05:00|493.3|490.9|493.18|490.78|493.3|490.9|493.18|490.78|0
1650449110000|2022-04-20 10:05:10|493.08|490.68|492.65|490.25|493.08|490.68|492.65|490.25|0
1650449120000|2022-04-20 10:05:20|492.87|490.47|493.08|490.68|493.08|490.68|492.87|490.47|0
1650449130000|2022-04-20 10:05:30|493.3|490.9|493.08|490.68|493.51|491.11|493.08|490.68|0
1650449140000|2022-04-20 10:05:40|492.87|490.47|492.87|490.47|492.87|490.47|492.87|490.47|0
1650449150000|2022-04-20 10:05:50|493.08|490.68|492.87|490.47|493.08|490.68|492.87|490.47|0
1650449160000|2022-04-20 10:06:00|492.75|490.35|492.65|490.25|492.87|490.47|492.65|490.25|0
1650449180000|2022-04-20 10:06:20|492.44|490.04|492.65|490.25|492.65|490.25|492.44|490.04|0
1650449210000|2022-04-20 10:06:50|492.75|490.35|492.87|490.47|492.87|490.47|492.65|490.25|0
1650449230000|2022-04-20 10:07:10|493.08|490.68|493.08|490.68|493.08|490.68|493.08|490.68|0
1650449240000|2022-04-20 10:07:20|493.3|490.9|493.51|491.11|493.51|491.11|493.3|490.9|0
1650449270000|2022-04-20 10:07:50|493.72|491.32|493.72|491.32|493.94|491.54|493.72|491.32|0
1650449280000|2022-04-20 10:08:00|493.94|491.54|493.72|491.32|493.94|491.54|493.72|491.32|0
1650449290000|2022-04-20 10:08:10|493.94|491.54|493.94|491.54|494.15|491.75|493.94|491.54|0
1650449300000|2022-04-20 10:08:20|493.72|491.32|493.72|491.32|493.72|491.32|493.72|491.32|0
1650449330000|2022-04-20 10:08:50|493.61|491.21|493.72|491.32|493.72|491.32|493.51|491.11|0
1650449340000|2022-04-20 10:09:00|493.94|491.54|494.15|491.75|494.15|491.75|493.94|491.54|0
1650449350000|2022-04-20 10:09:10|494.37|491.97|494.15|491.75|494.37|491.97|494.15|491.75|0
1650449380000|2022-04-20 10:09:40|494.26|491.86|494.15|491.75|494.26|491.86|494.15|491.75|0
1650449390000|2022-04-20 10:09:50|494.37|491.97|494.8|492.4|494.8|492.4|494.37|491.97|0
1650449400000|2022-04-20 10:10:00|494.58|492.18|494.8|492.4|494.8|492.4|494.58|492.18|0
1650449410000|2022-04-20 10:10:10|495.23|492.83|495.66|493.26|495.66|493.26|495.23|492.83|0
1650449420000|2022-04-20 10:10:20|495.33|492.93|495.23|492.83|495.33|492.93|495.23|492.83|0
1650449430000|2022-04-20 10:10:30|495.44|493.04|495.44|493.04|495.44|493.04|495.23|492.83|0
1650449440000|2022-04-20 10:10:40|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1650449460000|2022-04-20 10:11:00|495.01|492.61|495.12|492.72|495.12|492.72|495.01|492.61|0
1650449470000|2022-04-20 10:11:10|495.01|492.61|495.44|493.04|495.44|493.04|495.01|492.61|0
1650449480000|2022-04-20 10:11:20|495.66|493.26|495.55|493.15|495.66|493.26|495.55|493.15|0
1650449490000|2022-04-20 10:11:30|495.66|493.26|495.66|493.26|495.66|493.26|495.55|493.15|0
1650449500000|2022-04-20 10:11:40|495.87|493.47|495.87|493.47|495.87|493.47|495.87|493.47|0
1650449520000|2022-04-20 10:12:00|496.09|493.69|495.87|493.47|496.09|493.69|495.87|493.47|0
1650449530000|2022-04-20 10:12:10|496.09|493.69|496.09|493.69|496.09|493.69|496.09|493.69|0
1650449540000|2022-04-20 10:12:20|495.87|493.47|495.87|493.47|495.87|493.47|495.87|493.47|0
1650449570000|2022-04-20 10:12:50|495.66|493.26|495.76|493.36|495.76|493.36|495.66|493.26|0
1650449580000|2022-04-20 10:13:00|495.87|493.47|496.09|493.69|496.09|493.69|495.87|493.47|0
1650449590000|2022-04-20 10:13:10|495.97|493.57|495.66|493.26|495.97|493.57|495.66|493.26|0
1650449600000|2022-04-20 10:13:20|495.23|492.83|495.33|492.93|495.33|492.93|495.23|492.83|0
1650449610000|2022-04-20 10:13:30|495.23|492.83|495.11|492.71|495.23|492.83|495.11|492.71|0
1650449620000|2022-04-20 10:13:40|495.44|493.04|495.87|493.47|495.87|493.47|495.44|493.04|0
1650449630000|2022-04-20 10:13:50|495.66|493.26|495.66|493.26|495.66|493.26|495.66|493.26|0
1650449650000|2022-04-20 10:14:10|495.87|493.47|495.87|493.47|495.87|493.47|495.87|493.47|0
1650449660000|2022-04-20 10:14:20|495.66|493.26|495.76|493.36|495.87|493.47|495.66|493.26|0
1650449670000|2022-04-20 10:14:30|495.66|493.26|495.44|493.04|495.76|493.36|495.44|493.04|0
1650449680000|2022-04-20 10:14:40|495.54|493.14|495.87|493.47|495.87|493.47|495.54|493.14|0
1650449690000|2022-04-20 10:14:50|495.97|493.57|496.3|493.9|496.3|493.9|495.97|493.57|0
1650449700000|2022-04-20 10:15:00|496.19|493.79|496.3|493.9|496.3|493.9|496.19|493.79|0
1650449710000|2022-04-20 10:15:10|496.4|494|496.73|494.33|496.73|494.33|496.3|493.9|0
1650449720000|2022-04-20 10:15:20|497.38|494.98|497.59|495.19|497.59|495.19|497.38|494.98|0
1650449730000|2022-04-20 10:15:30|497.38|494.98|497.59|495.19|497.81|495.41|497.38|494.98|0
1650449750000|2022-04-20 10:15:50|497.38|494.98|497.38|494.98|497.38|494.98|497.26|494.86|0
1650449760000|2022-04-20 10:16:00|497.48|495.08|497.48|495.08|497.48|495.08|497.48|495.08|0
1650449770000|2022-04-20 10:16:10|497.38|494.98|497.48|495.08|497.48|495.08|497.38|494.98|0
1650449780000|2022-04-20 10:16:20|497.59|495.19|497.38|494.98|497.59|495.19|497.38|494.98|0
1650449790000|2022-04-20 10:16:30|497.16|494.76|497.16|494.76|497.16|494.76|497.16|494.76|0
1650449800000|2022-04-20 10:16:40|496.95|494.55|496.94|494.54|496.95|494.55|496.94|494.54|0
1650449810000|2022-04-20 10:16:50|497.16|494.76|496.94|494.54|497.16|494.76|496.94|494.54|0
1650449820000|2022-04-20 10:17:00|497.05|494.65|496.73|494.33|497.05|494.65|496.73|494.33|0
1650449830000|2022-04-20 10:17:10|497.05|494.65|496.94|494.54|497.05|494.65|496.83|494.43|0
1650449840000|2022-04-20 10:17:20|497.05|494.65|496.94|494.54|497.05|494.65|496.94|494.54|0
1650449850000|2022-04-20 10:17:30|497.05|494.65|497.16|494.76|497.16|494.76|497.05|494.65|0
1650449860000|2022-04-20 10:17:40|497.38|494.98|497.26|494.86|497.38|494.98|497.26|494.86|0
1650449870000|2022-04-20 10:17:50|497.16|494.76|497.26|494.86|497.26|494.86|497.16|494.76|0
1650449880000|2022-04-20 10:18:00|497.16|494.76|497.16|494.76|497.16|494.76|497.16|494.76|0
1650449890000|2022-04-20 10:18:10|497.05|494.65|496.94|494.54|497.05|494.65|496.94|494.54|0
1650449900000|2022-04-20 10:18:20|497.16|494.76|497.16|494.76|497.16|494.76|497.16|494.76|0
1650449910000|2022-04-20 10:18:30|496.94|494.54|497.05|494.65|497.05|494.65|496.94|494.54|0
1650449920000|2022-04-20 10:18:40|497.16|494.76|497.26|494.86|497.26|494.86|497.16|494.76|0
1650449930000|2022-04-20 10:18:50|497.16|494.76|497.37|494.97|497.37|494.97|497.16|494.76|0
1650449940000|2022-04-20 10:19:00|497.26|494.86|497.05|494.65|497.26|494.86|496.94|494.54|0
1650449950000|2022-04-20 10:19:10|497.16|494.76|496.94|494.54|497.16|494.76|496.73|494.33|0
1650449970000|2022-04-20 10:19:30|496.83|494.43|496.73|494.33|496.94|494.54|496.73|494.33|0
1650449980000|2022-04-20 10:19:40|496.83|494.43|496.73|494.33|496.83|494.43|496.73|494.33|0
1650449990000|2022-04-20 10:19:50|496.94|494.54|496.73|494.33|496.94|494.54|496.73|494.33|0
1650450000000|2022-04-20 10:20:00|496.94|494.54|496.3|493.9|496.94|494.54|496.3|493.9|0
1650450030000|2022-04-20 10:20:30|496.08|493.68|496.08|493.68|496.08|493.68|495.87|493.47|0
1650450040000|2022-04-20 10:20:40|496.3|493.9|495.87|493.47|496.3|493.9|495.87|493.47|0
1650450050000|2022-04-20 10:20:50|496.08|493.68|496.08|493.68|496.08|493.68|496.08|493.68|0
1650450070000|2022-04-20 10:21:10|496.51|494.11|496.51|494.11|496.51|494.11|496.3|493.9|0
1650450080000|2022-04-20 10:21:20|496.73|494.33|496.73|494.33|496.94|494.54|496.73|494.33|0
1650450090000|2022-04-20 10:21:30|496.51|494.11|496.61|494.21|496.61|494.21|496.51|494.11|0
1650450100000|2022-04-20 10:21:40|496.73|494.33|496.3|493.9|496.73|494.33|496.3|493.9|0
1650450110000|2022-04-20 10:21:50|496.18|493.78|496.3|493.9|496.3|493.9|496.18|493.78|0
1650450120000|2022-04-20 10:22:00|496.18|493.78|496.08|493.68|496.18|493.78|495.97|493.57|0
1650450130000|2022-04-20 10:22:10|495.97|493.57|495.97|493.57|495.97|493.57|495.97|493.57|0
1650450140000|2022-04-20 10:22:20|496.08|493.68|495.87|493.47|496.08|493.68|495.87|493.47|0
1650450160000|2022-04-20 10:22:40|495.75|493.35|495.65|493.25|495.75|493.35|495.65|493.25|0
1650450170000|2022-04-20 10:22:50|495.87|493.47|495.87|493.47|495.87|493.47|495.87|493.47|0
1650450180000|2022-04-20 10:23:00|496.08|493.68|496.3|493.9|496.4|494|496.08|493.68|0
1650450190000|2022-04-20 10:23:10|496.73|494.33|496.83|494.43|496.83|494.43|496.73|494.33|0
1650450200000|2022-04-20 10:23:20|496.73|494.33|496.73|494.33|496.73|494.33|496.61|494.21|0
1650450210000|2022-04-20 10:23:30|496.61|494.21|496.51|494.11|496.61|494.21|496.51|494.11|0
1650450220000|2022-04-20 10:23:40|496.73|494.33|496.73|494.33|496.73|494.33|496.73|494.33|0
1650450230000|2022-04-20 10:23:50|496.51|494.11|496.51|494.11|496.73|494.33|496.51|494.11|0
1650450240000|2022-04-20 10:24:00|496.73|494.33|496.73|494.33|496.73|494.33|496.73|494.33|0
1650450250000|2022-04-20 10:24:10|496.94|494.54|496.83|494.43|496.94|494.54|496.83|494.43|0
1650450260000|2022-04-20 10:24:20|496.73|494.33|496.72|494.32|496.73|494.33|496.72|494.32|0
1650450270000|2022-04-20 10:24:30|496.61|494.21|496.18|493.78|496.61|494.21|496.18|493.78|0
1650450280000|2022-04-20 10:24:40|496.08|493.68|495.86|493.46|496.08|493.68|495.86|493.46|0
1650450290000|2022-04-20 10:24:50|495.75|493.35|496.29|493.89|496.29|493.89|495.75|493.35|0
1650450300000|2022-04-20 10:25:00|496.72|494.32|496.72|494.32|497.04|494.64|496.72|494.32|0
1650450310000|2022-04-20 10:25:10|496.83|494.43|496.72|494.32|496.83|494.43|496.72|494.32|0
1650450320000|2022-04-20 10:25:20|496.94|494.54|496.72|494.32|496.94|494.54|496.72|494.32|0
1650450330000|2022-04-20 10:25:30|496.83|494.43|496.94|494.54|496.94|494.54|496.83|494.43|0
1650450340000|2022-04-20 10:25:40|497.37|494.97|497.37|494.97|497.47|495.07|497.37|494.97|0
1650450350000|2022-04-20 10:25:50|497.15|494.75|497.26|494.86|497.26|494.86|497.15|494.75|0
1650450360000|2022-04-20 10:26:00|497.15|494.75|497.37|494.97|497.37|494.97|497.15|494.75|0
1650450370000|2022-04-20 10:26:10|497.59|495.19|497.59|495.19|497.59|495.19|497.59|495.19|0
1650450380000|2022-04-20 10:26:20|497.47|495.07|497.47|495.07|497.47|495.07|497.47|495.07|0
1650450390000|2022-04-20 10:26:30|497.26|494.86|497.47|495.07|497.47|495.07|497.26|494.86|0
1650450400000|2022-04-20 10:26:40|497.58|495.18|497.47|495.07|497.58|495.18|497.47|495.07|0
1650450410000|2022-04-20 10:26:50|497.58|495.18|497.37|494.97|497.58|495.18|497.37|494.97|0
1650450420000|2022-04-20 10:27:00|497.26|494.86|497.47|495.07|497.47|495.07|497.26|494.86|0
1650450430000|2022-04-20 10:27:10|497.37|494.97|497.37|494.97|497.37|494.97|497.37|494.97|0
1650450440000|2022-04-20 10:27:20|497.15|494.75|497.04|494.64|497.37|494.97|497.04|494.64|0
1650450450000|2022-04-20 10:27:30|496.94|494.54|497.15|494.75|497.15|494.75|496.94|494.54|0
1650450470000|2022-04-20 10:27:50|497.26|494.86|497.26|494.86|497.37|494.97|497.26|494.86|0
1650450480000|2022-04-20 10:28:00|497.37|494.97|497.37|494.97|497.37|494.97|497.37|494.97|0
1650450490000|2022-04-20 10:28:10|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1650450500000|2022-04-20 10:28:20|497.37|494.97|497.58|495.18|497.58|495.18|497.37|494.97|0
1650450510000|2022-04-20 10:28:30|497.47|495.07|497.47|495.07|497.47|495.07|497.47|495.07|0
1650450520000|2022-04-20 10:28:40|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1650450570000|2022-04-20 10:29:30|497.8|495.4|497.69|495.29|497.8|495.4|497.69|495.29|0
1650450580000|2022-04-20 10:29:40|497.8|495.4|497.69|495.29|497.8|495.4|497.69|495.29|0
1650450590000|2022-04-20 10:29:50|497.8|495.4|497.69|495.29|497.8|495.4|497.69|495.29|0
1650450600000|2022-04-20 10:30:00|497.58|495.18|497.47|495.07|497.58|495.18|497.37|494.97|0
1650450610000|2022-04-20 10:30:10|497.58|495.18|497.47|495.07|497.58|495.18|497.47|495.07|0
1650450620000|2022-04-20 10:30:20|497.37|494.97|497.58|495.18|497.58|495.18|497.37|494.97|0
1650450630000|2022-04-20 10:30:30|497.8|495.4|498.01|495.61|498.01|495.61|497.8|495.4|0
1650450640000|2022-04-20 10:30:40|497.8|495.4|497.8|495.4|497.8|495.4|497.8|495.4|0
1650450650000|2022-04-20 10:30:50|497.9|495.5|497.9|495.5|497.9|495.5|497.8|495.4|0
1650450660000|2022-04-20 10:31:00|497.8|495.4|498.01|495.61|498.01|495.61|497.8|495.4|0
1650450670000|2022-04-20 10:31:10|498.23|495.83|498.44|496.04|498.44|496.04|498.23|495.83|0
1650450690000|2022-04-20 10:31:30|497.8|495.4|497.37|494.97|497.8|495.4|497.37|494.97|0
1650450700000|2022-04-20 10:31:40|497.47|495.07|497.37|494.97|497.47|495.07|497.37|494.97|0
1650450710000|2022-04-20 10:31:50|497.58|495.18|498.23|495.83|498.23|495.83|497.58|495.18|0
1650450720000|2022-04-20 10:32:00|498.01|495.61|498.23|495.83|498.23|495.83|498.01|495.61|0
1650450730000|2022-04-20 10:32:10|498.44|496.04|498.87|496.47|499.09|496.69|498.44|496.04|0
1650450740000|2022-04-20 10:32:20|498.66|496.26|498.66|496.26|498.66|496.26|498.66|496.26|0
1650450750000|2022-04-20 10:32:30|498.76|496.36|498.23|495.83|498.87|496.47|498.23|495.83|0
1650450760000|2022-04-20 10:32:40|498.44|496.04|498.44|496.04|498.66|496.26|498.44|496.04|0
1650450780000|2022-04-20 10:33:00|498.23|495.83|498.23|495.83|498.23|495.83|498.23|495.83|0
1650450790000|2022-04-20 10:33:10|498.12|495.72|498.66|496.26|498.66|496.26|498.12|495.72|0
1650450800000|2022-04-20 10:33:20|498.87|496.47|498.87|496.47|499.09|496.69|498.87|496.47|0
1650450810000|2022-04-20 10:33:30|498.76|496.36|498.87|496.47|498.87|496.47|498.76|496.36|0
1650450820000|2022-04-20 10:33:40|498.76|496.36|498.66|496.26|498.76|496.36|498.66|496.26|0
1650450830000|2022-04-20 10:33:50|498.55|496.15|498.66|496.26|498.66|496.26|498.55|496.15|0
1650450840000|2022-04-20 10:34:00|498.55|496.15|498.66|496.26|498.66|496.26|498.44|496.04|0
1650450850000|2022-04-20 10:34:10|498.55|496.15|498.66|496.26|498.66|496.26|498.55|496.15|0
1650450860000|2022-04-20 10:34:20|498.87|496.47|498.87|496.47|498.87|496.47|498.76|496.36|0
1650450870000|2022-04-20 10:34:30|498.76|496.36|498.87|496.47|498.87|496.47|498.76|496.36|0
1650450880000|2022-04-20 10:34:40|498.76|496.36|499.09|496.69|499.09|496.69|498.76|496.36|0
1650450890000|2022-04-20 10:34:50|498.98|496.58|500.17|497.77|500.17|497.77|498.98|496.58|0
1650450900000|2022-04-20 10:35:00|499.95|497.55|499.73|497.33|499.95|497.55|499.73|497.33|0
1650450920000|2022-04-20 10:35:20|498.54|496.14|498.76|496.36|498.87|496.47|498.54|496.14|0
1650450930000|2022-04-20 10:35:30|498.87|496.47|498.44|496.04|498.87|496.47|498.44|496.04|0
1650450940000|2022-04-20 10:35:40|498.66|496.26|499.09|496.69|499.09|496.69|498.66|496.26|0
1650450950000|2022-04-20 10:35:50|498.87|496.47|499.09|496.69|499.09|496.69|498.87|496.47|0
1650450960000|2022-04-20 10:36:00|498.87|496.47|498.98|496.58|498.98|496.58|498.87|496.47|0
1650450970000|2022-04-20 10:36:10|498.87|496.47|498.66|496.26|498.87|496.47|498.66|496.26|0
1650450980000|2022-04-20 10:36:20|498.44|496.04|498.66|496.26|498.66|496.26|498.44|496.04|0
1650451000000|2022-04-20 10:36:40|498.76|496.36|498.66|496.26|498.76|496.36|498.66|496.26|0
1650451010000|2022-04-20 10:36:50|498.87|496.47|498.87|496.47|498.87|496.47|498.66|496.26|0
1650451020000|2022-04-20 10:37:00|499.19|496.79|499.19|496.79|499.19|496.79|499.19|496.79|0
1650451030000|2022-04-20 10:37:10|499.3|496.9|498.87|496.47|499.3|496.9|498.87|496.47|0
1650451040000|2022-04-20 10:37:20|498.66|496.26|498.66|496.26|498.66|496.26|498.66|496.26|0
1650451050000|2022-04-20 10:37:30|498.44|496.04|498.66|496.26|498.66|496.26|498.44|496.04|0
1650451070000|2022-04-20 10:37:50|498.76|496.36|498.87|496.47|498.87|496.47|498.76|496.36|0
1650451080000|2022-04-20 10:38:00|498.66|496.26|498.76|496.36|498.87|496.47|498.66|496.26|0
1650451090000|2022-04-20 10:38:10|498.87|496.47|498.87|496.47|498.87|496.47|498.87|496.47|0
1650451100000|2022-04-20 10:38:20|498.97|496.57|498.87|496.47|498.97|496.57|498.87|496.47|0
1650451110000|2022-04-20 10:38:30|498.76|496.36|498.76|496.36|498.76|496.36|498.76|496.36|0
1650451120000|2022-04-20 10:38:40|499.09|496.69|499.4|497|499.4|497|499.09|496.69|0
1650451130000|2022-04-20 10:38:50|499.52|497.12|499.52|497.12|499.52|497.12|499.52|497.12|0
1650451140000|2022-04-20 10:39:00|499.3|496.9|499.52|497.12|499.52|497.12|499.3|496.9|0
1650451150000|2022-04-20 10:39:10|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1650451170000|2022-04-20 10:39:30|499.52|497.12|499.52|497.12|499.52|497.12|499.52|497.12|0
1650451180000|2022-04-20 10:39:40|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1650451190000|2022-04-20 10:39:50|499.52|497.12|499.3|496.9|499.52|497.12|499.3|496.9|0
1650451220000|2022-04-20 10:40:20|498.65|496.25|498.44|496.04|498.65|496.25|498.44|496.04|0
1650451230000|2022-04-20 10:40:30|498.65|496.25|498.65|496.25|498.65|496.25|498.44|496.04|0
1650451240000|2022-04-20 10:40:40|498.87|496.47|498.76|496.36|498.87|496.47|498.65|496.25|0
1650451250000|2022-04-20 10:40:50|498.65|496.25|498.87|496.47|498.87|496.47|498.65|496.25|0
1650451260000|2022-04-20 10:41:00|498.65|496.25|498.87|496.47|498.87|496.47|498.65|496.25|0
1650451270000|2022-04-20 10:41:10|498.44|496.04|498.44|496.04|498.44|496.04|498.44|496.04|0
1650451280000|2022-04-20 10:41:20|498.22|495.82|498.22|495.82|498.22|495.82|498.22|495.82|0
1650451290000|2022-04-20 10:41:30|498.44|496.04|498.44|496.04|498.54|496.14|498.44|496.04|0
1650451300000|2022-04-20 10:41:40|498.54|496.14|498.54|496.14|498.54|496.14|498.54|496.14|0
1650451310000|2022-04-20 10:41:50|498.44|496.04|498.44|496.04|498.54|496.14|498.44|496.04|0
1650451320000|2022-04-20 10:42:00|498.65|496.25|498.33|495.93|498.65|496.25|498.33|495.93|0
1650451330000|2022-04-20 10:42:10|498.44|496.04|498.22|495.82|498.44|496.04|498.22|495.82|0
1650451340000|2022-04-20 10:42:20|498.11|495.71|498.11|495.71|498.22|495.82|498.11|495.71|0
1650451350000|2022-04-20 10:42:30|498.01|495.61|498.01|495.61|498.11|495.71|498.01|495.61|0
1650451370000|2022-04-20 10:42:50|498.22|495.82|498.44|496.04|498.44|496.04|498.22|495.82|0
1650451380000|2022-04-20 10:43:00|498.32|495.92|498.32|495.92|498.32|495.92|498.32|495.92|0
1650451390000|2022-04-20 10:43:10|498.44|496.04|498.44|496.04|498.44|496.04|498.22|495.82|0
1650451420000|2022-04-20 10:43:40|498.65|496.25|498.65|496.25|498.65|496.25|498.65|496.25|0
1650451430000|2022-04-20 10:43:50|498.75|496.35|498.87|496.47|498.87|496.47|498.75|496.35|0
1650451440000|2022-04-20 10:44:00|498.65|496.25|498.65|496.25|498.65|496.25|498.65|496.25|0
1650451450000|2022-04-20 10:44:10|498.44|496.04|498.65|496.25|498.65|496.25|498.44|496.04|0
1650451470000|2022-04-20 10:44:30|498.75|496.35|498.87|496.47|498.87|496.47|498.65|496.25|0
1650451480000|2022-04-20 10:44:40|498.97|496.57|498.87|496.47|498.97|496.57|498.87|496.47|0
1650451490000|2022-04-20 10:44:50|498.75|496.35|499.08|496.68|499.08|496.68|498.65|496.25|0
1650451500000|2022-04-20 10:45:00|499.19|496.79|498.97|496.57|499.19|496.79|498.97|496.57|0
1650451510000|2022-04-20 10:45:10|498.87|496.47|498.97|496.57|498.97|496.57|498.87|496.47|0
1650451520000|2022-04-20 10:45:20|498.87|496.47|499.94|497.54|499.94|497.54|498.87|496.47|0
1650451530000|2022-04-20 10:45:30|499.73|497.33|499.73|497.33|499.73|497.33|499.73|497.33|0
1650451540000|2022-04-20 10:45:40|499.94|497.54|499.94|497.54|499.94|497.54|499.94|497.54|0
1650451550000|2022-04-20 10:45:50|500.16|497.76|500.16|497.76|500.16|497.76|500.16|497.76|0
1650451560000|2022-04-20 10:46:00|499.94|497.54|499.73|497.33|499.94|497.54|499.73|497.33|0
1650451570000|2022-04-20 10:46:10|499.51|497.11|499.73|497.33|499.73|497.33|499.51|497.11|0
1650451600000|2022-04-20 10:46:40|499.51|497.11|499.08|496.68|499.51|497.11|499.08|496.68|0
1650451610000|2022-04-20 10:46:50|499.3|496.9|499.08|496.68|499.3|496.9|499.08|496.68|0
1650451620000|2022-04-20 10:47:00|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1650451630000|2022-04-20 10:47:10|499.51|497.11|499.73|497.33|499.73|497.33|499.51|497.11|0
1650451640000|2022-04-20 10:47:20|499.51|497.11|499.4|497|499.51|497.11|499.3|496.9|0
1650451650000|2022-04-20 10:47:30|499.3|496.9|499.18|496.78|499.3|496.9|499.18|496.78|0
1650451660000|2022-04-20 10:47:40|499.08|496.68|499.08|496.68|499.08|496.68|499.08|496.68|0
1650451670000|2022-04-20 10:47:50|498.97|496.57|498.86|496.46|498.97|496.57|498.86|496.46|0
1650451680000|2022-04-20 10:48:00|499.08|496.68|498.86|496.46|499.08|496.68|498.86|496.46|0
1650451700000|2022-04-20 10:48:20|498.97|496.57|498.97|496.57|498.97|496.57|498.97|496.57|0
1650451710000|2022-04-20 10:48:30|498.86|496.46|498.43|496.03|498.86|496.46|498.43|496.03|0
1650451720000|2022-04-20 10:48:40|498.65|496.25|498.43|496.03|498.65|496.25|498.22|495.82|0
1650451730000|2022-04-20 10:48:50|498.65|496.25|498.43|496.03|498.65|496.25|498.43|496.03|0
1650451740000|2022-04-20 10:49:00|498.22|495.82|498.32|495.92|498.32|495.92|498.22|495.82|0
1650451750000|2022-04-20 10:49:10|498.22|495.82|498.22|495.82|498.22|495.82|498.11|495.71|0
1650451760000|2022-04-20 10:49:20|498|495.6|498|495.6|498|495.6|498|495.6|0
1650451770000|2022-04-20 10:49:30|498.1|495.7|498|495.6|498.22|495.82|498|495.6|0
1650451780000|2022-04-20 10:49:40|498.1|495.7|498.1|495.7|498.1|495.7|498.1|495.7|0
1650451790000|2022-04-20 10:49:50|498.22|495.82|498.1|495.7|498.22|495.82|498.1|495.7|0
1650451800000|2022-04-20 10:50:00|498|495.6|498.22|495.82|498.22|495.82|498|495.6|0
1650451810000|2022-04-20 10:50:10|498|495.6|498.65|496.25|498.65|496.25|498|495.6|0
1650451820000|2022-04-20 10:50:20|498.43|496.03|498.43|496.03|498.43|496.03|498.43|496.03|0
1650451830000|2022-04-20 10:50:30|498.22|495.82|498.22|495.82|498.22|495.82|498.22|495.82|0
1650451840000|2022-04-20 10:50:40|498.43|496.03|498|495.6|498.43|496.03|498|495.6|0
1650451850000|2022-04-20 10:50:50|497.14|494.74|497.14|494.74|497.14|494.74|496.92|494.52|0
1650451860000|2022-04-20 10:51:00|496.92|494.52|496.92|494.52|496.92|494.52|496.71|494.31|0
1650451870000|2022-04-20 10:51:10|497.14|494.74|497.14|494.74|497.14|494.74|497.14|494.74|0
1650451880000|2022-04-20 10:51:20|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1650451890000|2022-04-20 10:51:30|496.71|494.31|497.14|494.74|497.14|494.74|496.71|494.31|0
1650451900000|2022-04-20 10:51:40|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1650451910000|2022-04-20 10:51:50|496.71|494.31|496.71|494.31|496.71|494.31|496.71|494.31|0
1650451920000|2022-04-20 10:52:00|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1650451930000|2022-04-20 10:52:10|496.71|494.31|496.49|494.09|496.71|494.31|496.49|494.09|0
1650451960000|2022-04-20 10:52:40|496.71|494.31|496.81|494.41|496.92|494.52|496.71|494.31|0
1650451970000|2022-04-20 10:52:50|496.92|494.52|496.71|494.31|496.92|494.52|496.71|494.31|0
1650451980000|2022-04-20 10:53:00|497.14|494.74|497.14|494.74|497.14|494.74|497.14|494.74|0
1650451990000|2022-04-20 10:53:10|497.35|494.95|497.35|494.95|497.57|495.17|497.35|494.95|0
1650452000000|2022-04-20 10:53:20|497.57|495.17|497.57|495.17|497.57|495.17|497.57|495.17|0
1650452020000|2022-04-20 10:53:40|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1650452030000|2022-04-20 10:53:50|497.89|495.49|497.89|495.49|497.89|495.49|497.89|495.49|0
1650452040000|2022-04-20 10:54:00|497.78|495.38|498.21|495.81|498.21|495.81|497.78|495.38|0
1650452050000|2022-04-20 10:54:10|498.43|496.03|498.43|496.03|498.65|496.25|498.43|496.03|0
1650452060000|2022-04-20 10:54:20|498.65|496.25|499.29|496.89|499.51|497.11|498.65|496.25|0
1650452070000|2022-04-20 10:54:30|499.51|497.11|499.51|497.11|499.51|497.11|499.51|497.11|0
1650452100000|2022-04-20 10:55:00|498.86|496.46|498.86|496.46|498.86|496.46|498.86|496.46|0
1650452110000|2022-04-20 10:55:10|499.08|496.68|499.29|496.89|499.29|496.89|499.08|496.68|0
1650452120000|2022-04-20 10:55:20|499.18|496.78|499.08|496.68|499.29|496.89|499.08|496.68|0
1650452130000|2022-04-20 10:55:30|498.86|496.46|498.43|496.03|498.86|496.46|498.21|495.81|0
1650452140000|2022-04-20 10:55:40|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1650452150000|2022-04-20 10:55:50|498.86|496.46|498.86|496.46|498.86|496.46|498.86|496.46|0
1650452160000|2022-04-20 10:56:00|498.64|496.24|498.75|496.35|498.86|496.46|498.64|496.24|0
1650452170000|2022-04-20 10:56:10|498.64|496.24|498.86|496.46|498.86|496.46|498.64|496.24|0
1650452180000|2022-04-20 10:56:20|498.96|496.56|498.64|496.24|499.07|496.67|498.64|496.24|0
1650452190000|2022-04-20 10:56:30|498.86|496.46|499.29|496.89|499.29|496.89|498.86|496.46|0
1650452200000|2022-04-20 10:56:40|498.86|496.46|498.75|496.35|498.86|496.46|498.75|496.35|0
1650452210000|2022-04-20 10:56:50|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1650452220000|2022-04-20 10:57:00|498.86|496.46|498.64|496.24|498.86|496.46|498.64|496.24|0
1650452240000|2022-04-20 10:57:20|498.43|496.03|498.43|496.03|498.53|496.13|498.43|496.03|0
1650452260000|2022-04-20 10:57:40|498.53|496.13|498.53|496.13|498.53|496.13|498.53|496.13|0
1650452270000|2022-04-20 10:57:50|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1650452280000|2022-04-20 10:58:00|498.75|496.35|498.86|496.46|498.86|496.46|498.64|496.24|0
1650452290000|2022-04-20 10:58:10|498.64|496.24|498.86|496.46|498.86|496.46|498.43|496.03|0
1650452300000|2022-04-20 10:58:20|499.07|496.67|499.07|496.67|499.07|496.67|498.86|496.46|0
1650452310000|2022-04-20 10:58:30|498.86|496.46|498.64|496.24|498.86|496.46|498.64|496.24|0
1650452320000|2022-04-20 10:58:40|498.43|496.03|498.21|495.81|498.43|496.03|498.1|495.7|0
1650452330000|2022-04-20 10:58:50|498.31|495.91|498.43|496.03|498.43|496.03|498.21|495.81|0
1650452350000|2022-04-20 10:59:10|498.64|496.24|498.75|496.35|498.86|496.46|498.64|496.24|0
1650452360000|2022-04-20 10:59:20|498.86|496.46|498.86|496.46|498.86|496.46|498.64|496.24|0
1650452370000|2022-04-20 10:59:30|498.64|496.24|498.43|496.03|498.64|496.24|498.43|496.03|0
1650452380000|2022-04-20 10:59:40|498.21|495.81|498.21|495.81|498.21|495.81|498.21|495.81|0
1650452390000|2022-04-20 10:59:50|498.31|495.91|498.31|495.91|498.43|496.03|498.31|495.91|0
1650452400000|2022-04-20 11:00:00|498.64|496.24|498.31|495.91|498.64|496.24|498.31|495.91|0
1650452410000|2022-04-20 11:00:10|497.99|495.59|497.78|495.38|497.99|495.59|497.78|495.38|0
1650452420000|2022-04-20 11:00:20|497.56|495.16|496.92|494.52|497.56|495.16|496.92|494.52|0
1650452430000|2022-04-20 11:00:30|497.13|494.73|497.02|494.62|497.13|494.73|497.02|494.62|0
1650452440000|2022-04-20 11:00:40|496.92|494.52|497.13|494.73|497.13|494.73|496.92|494.52|0
1650452450000|2022-04-20 11:00:50|496.81|494.41|496.7|494.3|496.92|494.52|496.7|494.3|0
1650452460000|2022-04-20 11:01:00|496.49|494.09|496.92|494.52|496.92|494.52|496.49|494.09|0
1650452470000|2022-04-20 11:01:10|496.7|494.3|496.7|494.3|496.7|494.3|496.49|494.09|0
1650452480000|2022-04-20 11:01:20|496.59|494.19|496.27|493.87|496.7|494.3|496.27|493.87|0
1650452490000|2022-04-20 11:01:30|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650452500000|2022-04-20 11:01:40|496.7|494.3|496.81|494.41|496.81|494.41|496.7|494.3|0
1650452510000|2022-04-20 11:01:50|496.92|494.52|496.49|494.09|496.92|494.52|496.49|494.09|0
1650452520000|2022-04-20 11:02:00|496.7|494.3|496.49|494.09|496.7|494.3|496.49|494.09|0
1650452530000|2022-04-20 11:02:10|496.27|493.87|496.49|494.09|496.49|494.09|496.27|493.87|0
1650452540000|2022-04-20 11:02:20|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1650452550000|2022-04-20 11:02:30|496.49|494.09|496.49|494.09|496.7|494.3|496.49|494.09|0
1650452560000|2022-04-20 11:02:40|496.27|493.87|496.49|494.09|496.49|494.09|496.27|493.87|0
1650452590000|2022-04-20 11:03:10|496.27|493.87|496.27|493.87|496.27|493.87|496.27|493.87|0
1650452600000|2022-04-20 11:03:20|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650452610000|2022-04-20 11:03:30|496.27|493.87|496.27|493.87|496.27|493.87|496.27|493.87|0
1650452620000|2022-04-20 11:03:40|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650452630000|2022-04-20 11:03:50|496.27|493.87|496.27|493.87|496.37|493.97|496.27|493.87|0
1650452640000|2022-04-20 11:04:00|496.49|494.09|496.27|493.87|496.49|494.09|496.05|493.65|0
1650452660000|2022-04-20 11:04:20|496.48|494.08|496.48|494.08|496.48|494.08|496.27|493.87|0
1650452670000|2022-04-20 11:04:30|496.27|493.87|496.59|494.19|496.59|494.19|496.27|493.87|0
1650452680000|2022-04-20 11:04:40|496.7|494.3|497.35|494.95|497.35|494.95|496.7|494.3|0
1650452690000|2022-04-20 11:04:50|497.13|494.73|497.56|495.16|497.56|495.16|497.13|494.73|0
1650452700000|2022-04-20 11:05:00|497.35|494.95|497.13|494.73|497.35|494.95|497.13|494.73|0
1650452710000|2022-04-20 11:05:10|496.91|494.51|496.8|494.4|496.91|494.51|496.7|494.3|0
1650452720000|2022-04-20 11:05:20|496.91|494.51|497.13|494.73|497.13|494.73|496.91|494.51|0
1650452750000|2022-04-20 11:05:50|496.91|494.51|496.7|494.3|496.91|494.51|496.7|494.3|0
1650452760000|2022-04-20 11:06:00|497.02|494.62|497.02|494.62|497.02|494.62|496.91|494.51|0
1650452770000|2022-04-20 11:06:10|497.13|494.73|496.8|494.4|497.13|494.73|496.8|494.4|0
1650452780000|2022-04-20 11:06:20|496.7|494.3|496.91|494.51|497.13|494.73|496.7|494.3|0
1650452790000|2022-04-20 11:06:30|496.8|494.4|496.8|494.4|496.8|494.4|496.8|494.4|0
1650452800000|2022-04-20 11:06:40|496.91|494.51|496.8|494.4|497.13|494.73|496.8|494.4|0
1650452810000|2022-04-20 11:06:50|496.48|494.08|496.91|494.51|496.91|494.51|496.48|494.08|0
1650452820000|2022-04-20 11:07:00|496.7|494.3|496.48|494.08|496.7|494.3|496.48|494.08|0
1650452840000|2022-04-20 11:07:20|496.7|494.3|496.7|494.3|496.91|494.51|496.7|494.3|0
1650452850000|2022-04-20 11:07:30|496.48|494.08|496.48|494.08|496.48|494.08|496.48|494.08|0
1650452860000|2022-04-20 11:07:40|496.59|494.19|496.7|494.3|496.7|494.3|496.59|494.19|0
1650452870000|2022-04-20 11:07:50|496.91|494.51|496.91|494.51|496.91|494.51|496.91|494.51|0
1650452880000|2022-04-20 11:08:00|497.34|494.94|497.34|494.94|497.34|494.94|497.23|494.83|0
1650452890000|2022-04-20 11:08:10|497.45|495.05|497.77|495.37|497.77|495.37|497.45|495.05|0
1650452900000|2022-04-20 11:08:20|497.56|495.16|497.34|494.94|497.56|495.16|497.34|494.94|0
1650452910000|2022-04-20 11:08:30|497.13|494.73|497.45|495.05|497.45|495.05|497.13|494.73|0
1650452920000|2022-04-20 11:08:40|497.56|495.16|497.66|495.26|497.66|495.26|497.56|495.16|0
1650452930000|2022-04-20 11:08:50|497.56|495.16|497.66|495.26|497.66|495.26|497.56|495.16|0
1650452940000|2022-04-20 11:09:00|497.56|495.16|497.77|495.37|497.77|495.37|497.56|495.16|0
1650452960000|2022-04-20 11:09:20|497.66|495.26|497.13|494.73|497.66|495.26|497.13|494.73|0
1650452970000|2022-04-20 11:09:30|497.02|494.62|497.13|494.73|497.13|494.73|497.02|494.62|0
1650452980000|2022-04-20 11:09:40|497.45|495.05|497.56|495.16|497.56|495.16|497.45|495.05|0
1650452990000|2022-04-20 11:09:50|497.45|495.05|497.56|495.16|497.56|495.16|497.45|495.05|0
1650453000000|2022-04-20 11:10:00|497.45|495.05|497.56|495.16|497.56|495.16|497.45|495.05|0
1650453010000|2022-04-20 11:10:10|497.34|494.94|497.13|494.73|497.34|494.94|497.13|494.73|0
1650453020000|2022-04-20 11:10:20|496.91|494.51|496.91|494.51|496.91|494.51|496.8|494.4|0
1650453030000|2022-04-20 11:10:30|496.8|494.4|496.8|494.4|496.8|494.4|496.7|494.3|0
1650453040000|2022-04-20 11:10:40|496.7|494.3|496.7|494.3|496.91|494.51|496.7|494.3|0
1650453050000|2022-04-20 11:10:50|496.48|494.08|496.48|494.08|496.48|494.08|496.48|494.08|0
1650453060000|2022-04-20 11:11:00|496.7|494.3|496.27|493.87|496.7|494.3|496.15|493.75|0
1650453070000|2022-04-20 11:11:10|496.48|494.08|496.48|494.08|496.48|494.08|496.48|494.08|0
1650453100000|2022-04-20 11:11:40|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1650453110000|2022-04-20 11:11:50|496.48|494.08|496.48|494.08|496.7|494.3|496.48|494.08|0
1650453120000|2022-04-20 11:12:00|496.7|494.3|496.48|494.08|496.7|494.3|496.48|494.08|0
1650453130000|2022-04-20 11:12:10|496.7|494.3|496.7|494.3|496.7|494.3|496.48|494.08|0
1650453140000|2022-04-20 11:12:20|496.91|494.51|496.91|494.51|496.91|494.51|496.91|494.51|0
1650453150000|2022-04-20 11:12:30|496.7|494.3|497.13|494.73|497.13|494.73|496.7|494.3|0
1650453160000|2022-04-20 11:12:40|496.91|494.51|496.91|494.51|496.91|494.51|496.91|494.51|0
1650453170000|2022-04-20 11:12:50|496.69|494.29|496.69|494.29|496.69|494.29|496.69|494.29|0
1650453200000|2022-04-20 11:13:20|496.48|494.08|496.69|494.29|496.69|494.29|496.48|494.08|0
1650453240000|2022-04-20 11:14:00|496.48|494.08|496.48|494.08|496.48|494.08|496.48|494.08|0
1650453260000|2022-04-20 11:14:20|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1650453310000|2022-04-20 11:15:10|496.05|493.65|496.05|493.65|496.05|493.65|496.05|493.65|0
1650453320000|2022-04-20 11:15:20|495.83|493.43|495.62|493.22|495.83|493.43|495.62|493.22|0
1650453330000|2022-04-20 11:15:30|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1650453340000|2022-04-20 11:15:40|495.62|493.22|495.83|493.43|495.83|493.43|495.62|493.22|0
1650453350000|2022-04-20 11:15:50|495.62|493.22|495.62|493.22|495.62|493.22|495.62|493.22|0
1650453360000|2022-04-20 11:16:00|495.4|493|495.4|493|495.4|493|495.4|493|0
1650453380000|2022-04-20 11:16:20|495.19|492.79|495.19|492.79|495.19|492.79|495.19|492.79|0
1650453390000|2022-04-20 11:16:30|495.4|493|495.29|492.89|495.4|493|495.29|492.89|0
1650453400000|2022-04-20 11:16:40|495.4|493|495.4|493|495.4|493|495.19|492.79|0
1650453420000|2022-04-20 11:17:00|496.26|493.86|496.48|494.08|496.48|494.08|496.26|493.86|0
1650453430000|2022-04-20 11:17:10|496.05|493.65|496.05|493.65|496.05|493.65|495.83|493.43|0
1650453440000|2022-04-20 11:17:20|496.26|493.86|496.15|493.75|496.26|493.86|496.05|493.65|0
1650453450000|2022-04-20 11:17:30|496.26|493.86|496.26|493.86|496.26|493.86|496.26|493.86|0
1650453460000|2022-04-20 11:17:40|496.05|493.65|496.26|493.86|496.26|493.86|496.05|493.65|0
1650453470000|2022-04-20 11:17:50|496.05|493.65|496.26|493.86|496.26|493.86|496.05|493.65|0
1650453480000|2022-04-20 11:18:00|496.48|494.08|496.48|494.08|496.48|494.08|496.48|494.08|0
1650453500000|2022-04-20 11:18:20|496.26|493.86|496.26|493.86|496.26|493.86|496.26|493.86|0
1650453510000|2022-04-20 11:18:30|496.05|493.65|496.05|493.65|496.05|493.65|496.05|493.65|0
1650453540000|2022-04-20 11:19:00|495.93|493.53|496.05|493.65|496.05|493.65|495.93|493.53|0
1650453550000|2022-04-20 11:19:10|495.93|493.53|495.83|493.43|496.05|493.65|495.83|493.43|0
1650453560000|2022-04-20 11:19:20|496.05|493.65|496.04|493.64|496.05|493.65|496.04|493.64|0
1650453580000|2022-04-20 11:19:40|496.26|493.86|496.26|493.86|496.26|493.86|496.26|493.86|0
1650453590000|2022-04-20 11:19:50|496.04|493.64|495.61|493.21|496.04|493.64|495.61|493.21|0
1650453600000|2022-04-20 11:20:00|495.4|493|495.4|493|495.4|493|495.4|493|0
1650453610000|2022-04-20 11:20:10|495.18|492.78|495.18|492.78|495.18|492.78|495.18|492.78|0
1650453620000|2022-04-20 11:20:20|494.97|492.57|494.97|492.57|495.18|492.78|494.97|492.57|0
1650453630000|2022-04-20 11:20:30|495.18|492.78|495.18|492.78|495.18|492.78|495.18|492.78|0
1650453640000|2022-04-20 11:20:40|495.61|493.21|495.61|493.21|495.61|493.21|495.61|493.21|0
1650453650000|2022-04-20 11:20:50|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1650453660000|2022-04-20 11:21:00|496.04|493.64|496.04|493.64|496.04|493.64|496.04|493.64|0
1650453670000|2022-04-20 11:21:10|495.61|493.21|495.83|493.43|495.83|493.43|495.61|493.21|0
1650453700000|2022-04-20 11:21:40|495.61|493.21|495.83|493.43|495.83|493.43|495.61|493.21|0
1650453710000|2022-04-20 11:21:50|495.61|493.21|495.4|493|495.83|493.43|495.4|493|0
1650453730000|2022-04-20 11:22:10|495.18|492.78|495.5|493.1|495.5|493.1|495.18|492.78|0
1650453740000|2022-04-20 11:22:20|495.4|493|495.4|493|495.4|493|495.4|493|0
1650453750000|2022-04-20 11:22:30|495.18|492.78|495.4|493|495.4|493|495.18|492.78|0
1650453770000|2022-04-20 11:22:50|495.5|493.1|495.61|493.21|495.61|493.21|495.5|493.1|0
1650453780000|2022-04-20 11:23:00|495.4|493|495.4|493|495.4|493|495.18|492.78|0
1650453790000|2022-04-20 11:23:10|495.61|493.21|495.61|493.21|495.61|493.21|495.61|493.21|0
1650453800000|2022-04-20 11:23:20|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1650453810000|2022-04-20 11:23:30|495.72|493.32|495.4|493|495.72|493.32|495.4|493|0
1650453820000|2022-04-20 11:23:40|495.61|493.21|495.83|493.43|495.83|493.43|495.61|493.21|0
1650453830000|2022-04-20 11:23:50|496.04|493.64|496.04|493.64|496.04|493.64|496.04|493.64|0
1650453840000|2022-04-20 11:24:00|495.83|493.43|496.04|493.64|496.04|493.64|495.61|493.21|0
1650453850000|2022-04-20 11:24:10|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1650453860000|2022-04-20 11:24:20|495.61|493.21|495.61|493.21|495.61|493.21|495.61|493.21|0
1650453870000|2022-04-20 11:24:30|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1650453880000|2022-04-20 11:24:40|496.04|493.64|496.04|493.64|496.04|493.64|496.04|493.64|0
1650453890000|2022-04-20 11:24:50|495.83|493.43|496.04|493.64|496.04|493.64|495.83|493.43|0
1650453900000|2022-04-20 11:25:00|496.26|493.86|496.26|493.86|496.26|493.86|496.26|493.86|0
1650453910000|2022-04-20 11:25:10|496.47|494.07|496.58|494.18|496.58|494.18|496.47|494.07|0
1650453920000|2022-04-20 11:25:20|496.69|494.29|496.69|494.29|496.69|494.29|496.69|494.29|0
1650453940000|2022-04-20 11:25:40|496.57|494.17|496.69|494.29|496.69|494.29|496.57|494.17|0
1650453950000|2022-04-20 11:25:50|496.26|493.86|496.47|494.07|496.47|494.07|496.26|493.86|0
1650453960000|2022-04-20 11:26:00|496.69|494.29|496.69|494.29|496.69|494.29|496.69|494.29|0
1650453980000|2022-04-20 11:26:20|496.9|494.5|497.01|494.61|497.01|494.61|496.9|494.5|0
1650453990000|2022-04-20 11:26:30|496.9|494.5|496.9|494.5|497.12|494.72|496.9|494.5|0
1650454000000|2022-04-20 11:26:40|497|494.6|497.33|494.93|497.33|494.93|497|494.6|0
1650454010000|2022-04-20 11:26:50|497.12|494.72|496.9|494.5|497.12|494.72|496.9|494.5|0
1650454030000|2022-04-20 11:27:10|496.79|494.39|496.9|494.5|496.9|494.5|496.69|494.29|0
1650454040000|2022-04-20 11:27:20|497.12|494.72|496.9|494.5|497.12|494.72|496.9|494.5|0
1650454060000|2022-04-20 11:27:40|497.12|494.72|497|494.6|497.12|494.72|497|494.6|0
1650454070000|2022-04-20 11:27:50|497.12|494.72|497.12|494.72|497.12|494.72|497.12|494.72|0
1650454080000|2022-04-20 11:28:00|497|494.6|496.9|494.5|497|494.6|496.9|494.5|0
1650454100000|2022-04-20 11:28:20|496.79|494.39|496.69|494.29|496.79|494.39|496.69|494.29|0
1650454110000|2022-04-20 11:28:30|496.47|494.07|496.68|494.28|496.68|494.28|496.47|494.07|0
1650454120000|2022-04-20 11:28:40|496.57|494.17|496.57|494.17|496.57|494.17|496.57|494.17|0
1650454130000|2022-04-20 11:28:50|496.68|494.28|496.68|494.28|496.68|494.28|496.47|494.07|0
1650454140000|2022-04-20 11:29:00|496.57|494.17|496.47|494.07|496.57|494.17|496.47|494.07|0
1650454150000|2022-04-20 11:29:10|496.57|494.17|496.47|494.07|496.68|494.28|496.47|494.07|0
1650454160000|2022-04-20 11:29:20|496.68|494.28|496.68|494.28|496.68|494.28|496.68|494.28|0
1650454170000|2022-04-20 11:29:30|496.9|494.5|496.79|494.39|496.9|494.5|496.79|494.39|0
1650454180000|2022-04-20 11:29:40|496.68|494.28|496.9|494.5|496.9|494.5|496.68|494.28|0
1650454200000|2022-04-20 11:30:00|496.68|494.28|496.68|494.28|496.68|494.28|496.68|494.28|0
1650454210000|2022-04-20 11:30:10|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1650454220000|2022-04-20 11:30:20|496.25|493.85|496.47|494.07|496.47|494.07|496.25|493.85|0
1650454230000|2022-04-20 11:30:30|496.57|494.17|496.57|494.17|496.57|494.17|496.57|494.17|0
1650454240000|2022-04-20 11:30:40|496.47|494.07|496.68|494.28|496.68|494.28|496.47|494.07|0
1650454250000|2022-04-20 11:30:50|496.79|494.39|496.68|494.28|496.9|494.5|496.68|494.28|0
1650454260000|2022-04-20 11:31:00|496.47|494.07|496.36|493.96|496.47|494.07|496.36|493.96|0
1650454270000|2022-04-20 11:31:10|496.47|494.07|496.04|493.64|496.47|494.07|496.04|493.64|0
1650454280000|2022-04-20 11:31:20|496.25|493.85|496.25|493.85|496.25|493.85|496.25|493.85|0
1650454300000|2022-04-20 11:31:40|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1650454310000|2022-04-20 11:31:50|496.36|493.96|496.25|493.85|496.36|493.96|496.25|493.85|0
1650454320000|2022-04-20 11:32:00|496.68|494.28|496.68|494.28|496.68|494.28|496.68|494.28|0
1650454340000|2022-04-20 11:32:20|496.47|494.07|496.47|494.07|496.47|494.07|496.25|493.85|0
1650454350000|2022-04-20 11:32:30|496.68|494.28|496.9|494.5|496.9|494.5|496.47|494.07|0
1650454370000|2022-04-20 11:32:50|497.11|494.71|497.33|494.93|497.33|494.93|497.11|494.71|0
1650454380000|2022-04-20 11:33:00|497.11|494.71|497|494.6|497.11|494.71|497|494.6|0
1650454390000|2022-04-20 11:33:10|496.9|494.5|496.68|494.28|496.9|494.5|496.68|494.28|0
1650454400000|2022-04-20 11:33:20|496.79|494.39|496.79|494.39|496.79|494.39|496.79|494.39|0
1650454410000|2022-04-20 11:33:30|496.68|494.28|496.9|494.5|496.9|494.5|496.68|494.28|0
1650454420000|2022-04-20 11:33:40|496.79|494.39|496.79|494.39|496.79|494.39|496.79|494.39|0
1650454430000|2022-04-20 11:33:50|496.9|494.5|496.68|494.28|496.9|494.5|496.68|494.28|0
1650454440000|2022-04-20 11:34:00|496.78|494.38|496.04|493.64|496.78|494.38|496.04|493.64|0
1650454450000|2022-04-20 11:34:10|496.25|493.85|496.25|493.85|496.47|494.07|496.25|493.85|0
1650454470000|2022-04-20 11:34:30|496.04|493.64|496.04|493.64|496.04|493.64|496.04|493.64|0
1650454480000|2022-04-20 11:34:40|496.25|493.85|496.25|493.85|496.25|493.85|496.04|493.64|0
1650454490000|2022-04-20 11:34:50|496.14|493.74|496.04|493.64|496.25|493.85|496.04|493.64|0
1650454500000|2022-04-20 11:35:00|496.25|493.85|496.47|494.07|496.47|494.07|496.25|493.85|0
1650454510000|2022-04-20 11:35:10|496.35|493.95|496.78|494.38|496.78|494.38|496.35|493.95|0
1650454520000|2022-04-20 11:35:20|496.68|494.28|496.47|494.07|496.68|494.28|496.47|494.07|0
1650454530000|2022-04-20 11:35:30|496.25|493.85|496.25|493.85|496.47|494.07|496.25|493.85|0
1650454540000|2022-04-20 11:35:40|496.03|493.63|496.03|493.63|496.03|493.63|496.03|493.63|0
1650454560000|2022-04-20 11:36:00|496.25|493.85|496.14|493.74|496.25|493.85|496.03|493.63|0
1650454570000|2022-04-20 11:36:10|496.25|493.85|496.03|493.63|496.25|493.85|496.03|493.63|0
1650454580000|2022-04-20 11:36:20|495.82|493.42|496.03|493.63|496.03|493.63|495.82|493.42|0
1650454590000|2022-04-20 11:36:30|496.14|493.74|496.25|493.85|496.25|493.85|496.14|493.74|0
1650454600000|2022-04-20 11:36:40|496.03|493.63|496.25|493.85|496.25|493.85|496.03|493.63|0
1650454620000|2022-04-20 11:37:00|496.46|494.06|496.68|494.28|496.68|494.28|496.46|494.06|0
1650454630000|2022-04-20 11:37:10|496.57|494.17|496.46|494.06|496.57|494.17|496.46|494.06|0
1650454640000|2022-04-20 11:37:20|496.35|493.95|496.35|493.95|496.35|493.95|496.35|493.95|0
1650454650000|2022-04-20 11:37:30|496.03|493.63|496.03|493.63|496.03|493.63|496.03|493.63|0
1650454660000|2022-04-20 11:37:40|496.25|493.85|496.25|493.85|496.25|493.85|496.25|493.85|0
1650454670000|2022-04-20 11:37:50|496.03|493.63|496.03|493.63|496.03|493.63|496.03|493.63|0
1650454680000|2022-04-20 11:38:00|496.25|493.85|496.03|493.63|496.25|493.85|496.03|493.63|0
1650454690000|2022-04-20 11:38:10|496.25|493.85|496.03|493.63|496.25|493.85|496.03|493.63|0
1650454700000|2022-04-20 11:38:20|496.25|493.85|496.25|493.85|496.25|493.85|496.25|493.85|0
1650454710000|2022-04-20 11:38:30|496.78|494.38|496.89|494.49|496.89|494.49|496.78|494.38|0
1650454730000|2022-04-20 11:38:50|496.68|494.28|496.89|494.49|496.89|494.49|496.68|494.28|0
1650454740000|2022-04-20 11:39:00|496.68|494.28|496.89|494.49|496.89|494.49|496.68|494.28|0
1650454750000|2022-04-20 11:39:10|496.68|494.28|496.78|494.38|496.78|494.38|496.68|494.28|0
1650454760000|2022-04-20 11:39:20|496.89|494.49|497.11|494.71|497.11|494.71|496.89|494.49|0
1650454770000|2022-04-20 11:39:30|497.54|495.14|497.32|494.92|497.54|495.14|497.32|494.92|0
1650454780000|2022-04-20 11:39:40|497.43|495.03|497.32|494.92|497.54|495.14|497.32|494.92|0
1650454790000|2022-04-20 11:39:50|497.54|495.14|497.75|495.35|497.75|495.35|497.54|495.14|0
1650454800000|2022-04-20 11:40:00|497.54|495.14|497.75|495.35|497.75|495.35|497.54|495.14|0
1650454810000|2022-04-20 11:40:10|497.54|495.14|497.11|494.71|497.54|495.14|497.11|494.71|0
1650454830000|2022-04-20 11:40:30|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1650454840000|2022-04-20 11:40:40|497.11|494.71|497.11|494.71|497.11|494.71|497.11|494.71|0
1650454860000|2022-04-20 11:41:00|497.21|494.81|497.32|494.92|497.32|494.92|497.21|494.81|0
1650454880000|2022-04-20 11:41:20|497.11|494.71|497.54|495.14|497.54|495.14|497.11|494.71|0
1650454920000|2022-04-20 11:42:00|497.97|495.57|497.64|495.24|497.97|495.57|497.64|495.24|0
1650454930000|2022-04-20 11:42:10|497.75|495.35|497.75|495.35|497.75|495.35|497.75|495.35|0
1650454940000|2022-04-20 11:42:20|497.54|495.14|497.64|495.24|497.75|495.35|497.54|495.14|0
1650454950000|2022-04-20 11:42:30|497.75|495.35|497.75|495.35|497.75|495.35|497.75|495.35|0
1650454960000|2022-04-20 11:42:40|497.97|495.57|497.75|495.35|497.97|495.57|497.75|495.35|0
1650454970000|2022-04-20 11:42:50|497.54|495.14|497.54|495.14|497.54|495.14|497.54|495.14|0
1650454980000|2022-04-20 11:43:00|497.75|495.35|497.75|495.35|497.75|495.35|497.75|495.35|0
1650455000000|2022-04-20 11:43:20|497.54|495.14|497.64|495.24|497.64|495.24|497.54|495.14|0
1650455010000|2022-04-20 11:43:30|497.54|495.14|497.54|495.14|497.75|495.35|497.54|495.14|0
1650455020000|2022-04-20 11:43:40|497.75|495.35|497.75|495.35|497.75|495.35|497.75|495.35|0
1650455030000|2022-04-20 11:43:50|497.54|495.14|497.64|495.24|497.64|495.24|497.54|495.14|0
1650455040000|2022-04-20 11:44:00|497.54|495.14|496.89|494.49|497.54|495.14|496.89|494.49|0
1650455050000|2022-04-20 11:44:10|497.11|494.71|497.11|494.71|497.11|494.71|497.11|494.71|0
1650455060000|2022-04-20 11:44:20|497.32|494.92|497.32|494.92|497.32|494.92|497.32|494.92|0
1650455100000|2022-04-20 11:45:00|497.54|495.14|497.42|495.02|497.54|495.14|497.42|495.02|0
1650455110000|2022-04-20 11:45:10|497.54|495.14|497.54|495.14|497.54|495.14|497.54|495.14|0
1650455130000|2022-04-20 11:45:30|497.75|495.35|497.97|495.57|497.97|495.57|497.75|495.35|0
1650455140000|2022-04-20 11:45:40|497.75|495.35|497.75|495.35|497.75|495.35|497.54|495.14|0
1650455160000|2022-04-20 11:46:00|497.97|495.57|497.75|495.35|497.97|495.57|497.75|495.35|0
1650455180000|2022-04-20 11:46:20|497.54|495.14|497.54|495.14|497.64|495.24|497.54|495.14|0
1650455190000|2022-04-20 11:46:30|497.64|495.24|497.97|495.57|497.97|495.57|497.64|495.24|0
1650455220000|2022-04-20 11:47:00|498.18|495.78|497.97|495.57|498.18|495.78|497.97|495.57|0
1650455230000|2022-04-20 11:47:10|498.18|495.78|497.97|495.57|498.18|495.78|497.97|495.57|0
1650455240000|2022-04-20 11:47:20|498.18|495.78|498.4|496|498.61|496.21|498.18|495.78|0
1650455250000|2022-04-20 11:47:30|498.61|496.21|498.61|496.21|498.61|496.21|498.61|496.21|0
1650455270000|2022-04-20 11:47:50|498.83|496.43|498.83|496.43|498.83|496.43|498.83|496.43|0
1650455280000|2022-04-20 11:48:00|498.61|496.21|499.04|496.64|499.04|496.64|498.4|496|0
1650455290000|2022-04-20 11:48:10|499.26|496.86|499.26|496.86|499.26|496.86|499.26|496.86|0
1650455330000|2022-04-20 11:48:50|499.47|497.07|499.47|497.07|499.47|497.07|499.47|497.07|0
1650455340000|2022-04-20 11:49:00|499.26|496.86|499.26|496.86|499.26|496.86|499.26|496.86|0
1650455350000|2022-04-20 11:49:10|499.47|497.07|499.47|497.07|499.47|497.07|499.47|497.07|0
1650455360000|2022-04-20 11:49:20|499.69|497.29|499.47|497.07|499.69|497.29|499.47|497.07|0
1650455370000|2022-04-20 11:49:30|500.12|497.72|500.55|498.15|500.55|498.15|500.12|497.72|0
1650455380000|2022-04-20 11:49:40|500.77|498.37|500.77|498.37|500.77|498.37|500.55|498.15|0
1650455390000|2022-04-20 11:49:50|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1650455400000|2022-04-20 11:50:00|500.34|497.94|500.55|498.15|500.55|498.15|500.34|497.94|0
1650455410000|2022-04-20 11:50:10|500.34|497.94|500.98|498.58|500.98|498.58|500.34|497.94|0
1650455420000|2022-04-20 11:50:20|501.2|498.8|507.26|504.86|507.26|504.86|501.2|498.8|0
1650455430000|2022-04-20 11:50:30|505.52|503.12|505.09|502.69|506.17|503.77|505.09|502.69|0
1650455440000|2022-04-20 11:50:40|504.87|502.47|504.44|502.04|504.87|502.47|504.44|502.04|0
1650455450000|2022-04-20 11:50:50|504.54|502.14|504.66|502.26|504.66|502.26|504.44|502.04|0
1650455460000|2022-04-20 11:51:00|504.22|501.82|504.22|501.82|504.44|502.04|504.22|501.82|0
1650455470000|2022-04-20 11:51:10|504.44|502.04|504.22|501.82|504.44|502.04|504.22|501.82|0
1650455480000|2022-04-20 11:51:20|503.79|501.39|503.79|501.39|503.79|501.39|503.58|501.18|0
1650455490000|2022-04-20 11:51:30|504.01|501.61|504.01|501.61|504.01|501.61|503.79|501.39|0
1650455500000|2022-04-20 11:51:40|503.79|501.39|503.36|500.96|503.79|501.39|503.36|500.96|0
1650455510000|2022-04-20 11:51:50|503.57|501.17|503.36|500.96|503.57|501.17|503.36|500.96|0
1650455520000|2022-04-20 11:52:00|503.57|501.17|503.68|501.28|503.68|501.28|503.57|501.17|0
1650455530000|2022-04-20 11:52:10|503.79|501.39|503.79|501.39|503.79|501.39|503.57|501.17|0
1650455540000|2022-04-20 11:52:20|503.57|501.17|504.01|501.61|504.01|501.61|503.57|501.17|0
1650455550000|2022-04-20 11:52:30|504.22|501.82|504.44|502.04|504.66|502.26|504.22|501.82|0
1650455560000|2022-04-20 11:52:40|504.87|502.47|505.09|502.69|505.09|502.69|504.66|502.26|0
1650455570000|2022-04-20 11:52:50|504.98|502.58|505.09|502.69|505.09|502.69|504.98|502.58|0
1650455580000|2022-04-20 11:53:00|504.87|502.47|505.09|502.69|505.09|502.69|504.87|502.47|0
1650455590000|2022-04-20 11:53:10|505.19|502.79|505.09|502.69|505.19|502.79|505.09|502.69|0
1650455600000|2022-04-20 11:53:20|505.19|502.79|505.09|502.69|505.19|502.79|505.09|502.69|0
1650455610000|2022-04-20 11:53:30|504.87|502.47|504.87|502.47|504.87|502.47|504.66|502.26|0
1650455620000|2022-04-20 11:53:40|505.09|502.69|505.09|502.69|505.09|502.69|505.09|502.69|0
1650455630000|2022-04-20 11:53:50|504.87|502.47|504.87|502.47|504.87|502.47|504.76|502.36|0
1650455640000|2022-04-20 11:54:00|504.66|502.26|504.65|502.25|504.66|502.26|504.44|502.04|0
1650455650000|2022-04-20 11:54:10|504.44|502.04|504.65|502.25|504.87|502.47|504.44|502.04|0
1650455660000|2022-04-20 11:54:20|504.87|502.47|504.87|502.47|505.09|502.69|504.87|502.47|0
1650455670000|2022-04-20 11:54:30|504.97|502.57|504.87|502.47|504.97|502.57|504.87|502.47|0
1650455680000|2022-04-20 11:54:40|504.65|502.25|504.87|502.47|504.87|502.47|504.65|502.25|0
1650455690000|2022-04-20 11:54:50|504.65|502.25|504.65|502.25|504.65|502.25|504.65|502.25|0
1650455700000|2022-04-20 11:55:00|505.52|503.12|505.09|502.69|505.52|503.12|505.09|502.69|0
1650455710000|2022-04-20 11:55:10|504.87|502.47|505.3|502.9|505.3|502.9|504.65|502.25|0
1650455720000|2022-04-20 11:55:20|505.95|503.55|506.82|504.42|506.82|504.42|505.95|503.55|0
1650455730000|2022-04-20 11:55:30|507.04|504.64|507.9|505.5|507.9|505.5|507.04|504.64|0
1650455740000|2022-04-20 11:55:40|507.47|505.07|507.9|505.5|507.9|505.5|507.47|505.07|0
1650455750000|2022-04-20 11:55:50|508.12|505.72|508.12|505.72|508.12|505.72|507.69|505.29|0
1650455760000|2022-04-20 11:56:00|508.01|505.61|508.34|505.94|508.34|505.94|507.9|505.5|0
1650455770000|2022-04-20 11:56:10|507.9|505.5|509.2|506.8|509.2|506.8|507.9|505.5|0
1650455780000|2022-04-20 11:56:20|509.42|507.02|510.01|507.61|510.94|508.54|509.42|507.02|0
1650455790000|2022-04-20 11:56:30|509.8|507.4|510.01|507.61|510.01|507.61|509.8|507.4|0
1650455800000|2022-04-20 11:56:40|509.36|506.96|508.93|506.53|509.36|506.96|508.93|506.53|0
1650455810000|2022-04-20 11:56:50|509.8|507.4|509.15|506.75|509.8|507.4|509.15|506.75|0
1650455820000|2022-04-20 11:57:00|509.36|506.96|509.03|506.63|509.36|506.96|509.03|506.63|0
1650455830000|2022-04-20 11:57:10|508.82|506.42|509.03|506.63|509.03|506.63|508.82|506.42|0
1650455840000|2022-04-20 11:57:20|509.14|506.74|508.93|506.53|509.14|506.74|508.93|506.53|0
1650455850000|2022-04-20 11:57:30|508.81|506.41|509.36|506.96|509.36|506.96|508.81|506.41|0
1650455860000|2022-04-20 11:57:40|509.14|506.74|509.8|507.4|509.8|507.4|509.14|506.74|0
1650455870000|2022-04-20 11:57:50|509.58|507.18|509.8|507.4|509.8|507.4|509.58|507.18|0
1650455880000|2022-04-20 11:58:00|509.9|507.5|510.01|507.61|510.23|507.83|509.58|507.18|0
1650455890000|2022-04-20 11:58:10|509.58|507.18|510.23|507.83|510.23|507.83|509.58|507.18|0
1650455900000|2022-04-20 11:58:20|510.45|508.05|510.77|508.37|510.88|508.48|510.45|508.05|0
1650455910000|2022-04-20 11:58:30|510.01|507.61|509.9|507.5|510.01|507.61|509.9|507.5|0
1650455920000|2022-04-20 11:58:40|510.01|507.61|510.66|508.26|510.66|508.26|509.8|507.4|0
1650455930000|2022-04-20 11:58:50|510.45|508.05|510.66|508.26|510.66|508.26|510.45|508.05|0
1650455940000|2022-04-20 11:59:00|510.45|508.05|510.45|508.05|510.45|508.05|510.23|507.83|0
1650455950000|2022-04-20 11:59:10|510.23|507.83|510.23|507.83|510.23|507.83|510.01|507.61|0
1650455960000|2022-04-20 11:59:20|510.01|507.61|510.66|508.26|510.88|508.48|510.01|507.61|0
1650455970000|2022-04-20 11:59:30|511.1|508.7|510.88|508.48|511.1|508.7|510.66|508.26|0
1650455980000|2022-04-20 11:59:40|511.1|508.7|510.88|508.48|511.1|508.7|510.66|508.26|0
1650455990000|2022-04-20 11:59:50|510.66|508.26|511.1|508.7|511.1|508.7|510.66|508.26|0
1650456000000|2022-04-20 12:00:00|510.88|508.48|510.01|507.61|510.88|508.48|509.79|507.39|0
1650456010000|2022-04-20 12:00:10|510.23|507.83|510.12|507.72|510.23|507.83|510.12|507.72|0
1650456020000|2022-04-20 12:00:20|510.23|507.83|509.79|507.39|510.23|507.83|509.58|507.18|0
1650456030000|2022-04-20 12:00:30|510.01|507.61|510.45|508.05|510.45|508.05|510.01|507.61|0
1650456040000|2022-04-20 12:00:40|510.23|507.83|510.33|507.93|510.33|507.93|510.23|507.83|0
1650456050000|2022-04-20 12:00:50|510.66|508.26|511.32|508.92|511.32|508.92|510.66|508.26|0
1650456060000|2022-04-20 12:01:00|511.53|509.13|511.32|508.92|511.53|509.13|511.32|508.92|0
1650456070000|2022-04-20 12:01:10|511.1|508.7|510.66|508.26|511.1|508.7|510.66|508.26|0
1650456080000|2022-04-20 12:01:20|510.45|508.05|510.23|507.83|510.45|508.05|510.23|507.83|0
1650456090000|2022-04-20 12:01:30|510.45|508.05|510.45|508.05|510.45|508.05|510.45|508.05|0
1650456100000|2022-04-20 12:01:40|510.23|507.83|510.23|507.83|510.45|508.05|510.23|507.83|0
1650456110000|2022-04-20 12:01:50|510.01|507.61|510.33|507.93|510.45|508.05|510.01|507.61|0
1650456120000|2022-04-20 12:02:00|509.79|507.39|509.58|507.18|509.79|507.39|509.36|506.96|0
1650456130000|2022-04-20 12:02:10|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1650456140000|2022-04-20 12:02:20|509.58|507.18|510.01|507.61|510.01|507.61|509.58|507.18|0
1650456150000|2022-04-20 12:02:30|510.33|507.93|510.23|507.83|510.45|508.05|510.23|507.83|0
1650456160000|2022-04-20 12:02:40|510.45|508.05|510.45|508.05|510.45|508.05|510.45|508.05|0
1650456170000|2022-04-20 12:02:50|510.23|507.83|510.23|507.83|510.23|507.83|510.23|507.83|0
1650456180000|2022-04-20 12:03:00|510.01|507.61|510.01|507.61|510.01|507.61|509.79|507.39|0
1650456190000|2022-04-20 12:03:10|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1650456200000|2022-04-20 12:03:20|510.01|507.61|509.79|507.39|510.01|507.61|509.79|507.39|0
1650456210000|2022-04-20 12:03:30|509.9|507.5|509.58|507.18|510.01|507.61|509.58|507.18|0
1650456220000|2022-04-20 12:03:40|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1650456230000|2022-04-20 12:03:50|509.58|507.18|509.79|507.39|509.79|507.39|509.58|507.18|0
1650456240000|2022-04-20 12:04:00|509.58|507.18|509.79|507.39|509.79|507.39|509.58|507.18|0
1650456250000|2022-04-20 12:04:10|509.58|507.18|509.79|507.39|509.79|507.39|509.58|507.18|0
1650456260000|2022-04-20 12:04:20|510.33|507.93|510.33|507.93|510.44|508.04|510.33|507.93|0
1650456270000|2022-04-20 12:04:30|510.44|508.04|510.11|507.71|510.44|508.04|510.11|507.71|0
1650456280000|2022-04-20 12:04:40|510.01|507.61|510.01|507.61|510.23|507.83|510.01|507.61|0
1650456290000|2022-04-20 12:04:50|509.68|507.28|510.23|507.83|510.23|507.83|509.68|507.28|0
1650456300000|2022-04-20 12:05:00|509.79|507.39|510.11|507.71|510.11|507.71|509.79|507.39|0
1650456310000|2022-04-20 12:05:10|510.23|507.83|509.9|507.5|510.23|507.83|509.9|507.5|0
1650456320000|2022-04-20 12:05:20|509.79|507.39|510.01|507.61|510.01|507.61|509.79|507.39|0
1650456330000|2022-04-20 12:05:30|509.9|507.5|509.68|507.28|509.9|507.5|509.68|507.28|0
1650456340000|2022-04-20 12:05:40|509.57|507.17|509.14|506.74|509.57|507.17|509.14|506.74|0
1650456350000|2022-04-20 12:05:50|509.36|506.96|509.57|507.17|509.57|507.17|509.36|506.96|0
1650456360000|2022-04-20 12:06:00|509.36|506.96|509.36|506.96|509.36|506.96|509.36|506.96|0
1650456380000|2022-04-20 12:06:20|509.14|506.74|509.14|506.74|509.14|506.74|508.92|506.52|0
1650456390000|2022-04-20 12:06:30|508.92|506.52|509.14|506.74|509.14|506.74|508.92|506.52|0
1650456400000|2022-04-20 12:06:40|509.36|506.96|509.57|507.17|509.57|507.17|509.36|506.96|0
1650456410000|2022-04-20 12:06:50|509.79|507.39|509.57|507.17|509.79|507.39|509.57|507.17|0
1650456420000|2022-04-20 12:07:00|509.79|507.39|509.79|507.39|509.79|507.39|509.57|507.17|0
1650456430000|2022-04-20 12:07:10|510.01|507.61|509.79|507.39|510.01|507.61|509.79|507.39|0
1650456440000|2022-04-20 12:07:20|510.01|507.61|510.01|507.61|510.01|507.61|509.79|507.39|0
1650456450000|2022-04-20 12:07:30|509.79|507.39|510.22|507.82|510.22|507.82|509.79|507.39|0
1650456460000|2022-04-20 12:07:40|510.01|507.61|510.22|507.82|510.22|507.82|510.01|507.61|0
1650456470000|2022-04-20 12:07:50|510.33|507.93|510.44|508.04|510.66|508.26|510.33|507.93|0
1650456480000|2022-04-20 12:08:00|510.22|507.82|510.44|508.04|510.44|508.04|510.22|507.82|0
1650456490000|2022-04-20 12:08:10|510.66|508.26|510.01|507.61|510.66|508.26|510.01|507.61|0
1650456500000|2022-04-20 12:08:20|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1650456510000|2022-04-20 12:08:30|510.11|507.71|510.22|507.82|510.22|507.82|510.01|507.61|0
1650456520000|2022-04-20 12:08:40|510.44|508.04|510.22|507.82|510.44|508.04|510.22|507.82|0
1650456530000|2022-04-20 12:08:50|510.44|508.04|510.44|508.04|510.44|508.04|510.44|508.04|0
1650456540000|2022-04-20 12:09:00|510.66|508.26|510.44|508.04|510.66|508.26|510.44|508.04|0
1650456550000|2022-04-20 12:09:10|510.22|507.82|510.22|507.82|510.44|508.04|510.22|507.82|0
1650456560000|2022-04-20 12:09:20|510.01|507.61|510.22|507.82|510.22|507.82|510.01|507.61|0
1650456570000|2022-04-20 12:09:30|510.01|507.61|510.22|507.82|510.22|507.82|509.79|507.39|0
1650456580000|2022-04-20 12:09:40|510.44|508.04|510.44|508.04|510.44|508.04|510.44|508.04|0
1650456590000|2022-04-20 12:09:50|510.01|507.61|510.44|508.04|510.44|508.04|510.01|507.61|0
1650456600000|2022-04-20 12:10:00|510.33|507.93|510.44|508.04|510.55|508.15|510.33|507.93|0
1650456610000|2022-04-20 12:10:10|510.66|508.26|510.44|508.04|510.66|508.26|510.44|508.04|0
1650456620000|2022-04-20 12:10:20|510.54|508.14|510.66|508.26|510.66|508.26|510.54|508.14|0
1650456630000|2022-04-20 12:10:30|510.44|508.04|510.44|508.04|510.54|508.14|510.44|508.04|0
1650456640000|2022-04-20 12:10:40|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1650456650000|2022-04-20 12:10:50|510.44|508.04|510.22|507.82|510.44|508.04|510.22|507.82|0
1650456660000|2022-04-20 12:11:00|510.01|507.61|510.44|508.04|510.44|508.04|510.01|507.61|0
1650456670000|2022-04-20 12:11:10|510.22|507.82|510.22|507.82|510.44|508.04|510.22|507.82|0
1650456690000|2022-04-20 12:11:30|510.44|508.04|510.44|508.04|510.44|508.04|510.22|507.82|0
1650456700000|2022-04-20 12:11:40|510.22|507.82|510.22|507.82|510.44|508.04|510.22|507.82|0
1650456710000|2022-04-20 12:11:50|510.44|508.04|510.44|508.04|510.44|508.04|510.44|508.04|0
1650456720000|2022-04-20 12:12:00|510.22|507.82|510.44|508.04|510.44|508.04|510.22|507.82|0
1650456750000|2022-04-20 12:12:30|510.22|507.82|510.44|508.04|510.44|508.04|510.22|507.82|0
1650456770000|2022-04-20 12:12:50|510.22|507.82|510.22|507.82|510.22|507.82|510.22|507.82|0
1650456780000|2022-04-20 12:13:00|509.35|506.95|509.57|507.17|510|507.6|509.35|506.95|0
1650456790000|2022-04-20 12:13:10|509.35|506.95|509.14|506.74|509.35|506.95|509.14|506.74|0
1650456800000|2022-04-20 12:13:20|508.92|506.52|509.14|506.74|509.14|506.74|508.92|506.52|0
1650456810000|2022-04-20 12:13:30|508.92|506.52|508.92|506.52|509.14|506.74|508.92|506.52|0
1650456830000|2022-04-20 12:13:50|509.14|506.74|509.13|506.73|509.14|506.74|509.13|506.73|0
1650456840000|2022-04-20 12:14:00|508.92|506.52|508.92|506.52|508.92|506.52|508.92|506.52|0
1650456850000|2022-04-20 12:14:10|508.7|506.3|508.92|506.52|508.92|506.52|508.7|506.3|0
1650456860000|2022-04-20 12:14:20|509.13|506.73|508.92|506.52|509.13|506.73|508.92|506.52|0
1650456870000|2022-04-20 12:14:30|508.7|506.3|508.7|506.3|508.92|506.52|508.7|506.3|0
1650456880000|2022-04-20 12:14:40|508.92|506.52|508.92|506.52|508.92|506.52|508.7|506.3|0
1650456890000|2022-04-20 12:14:50|508.7|506.3|508.92|506.52|508.92|506.52|508.7|506.3|0
1650456900000|2022-04-20 12:15:00|508.7|506.3|508.7|506.3|508.7|506.3|508.7|506.3|0
1650456910000|2022-04-20 12:15:10|508.92|506.52|508.7|506.3|508.92|506.52|508.7|506.3|0
1650456920000|2022-04-20 12:15:20|508.48|506.08|508.27|505.87|508.48|506.08|508.27|505.87|0
1650456930000|2022-04-20 12:15:30|508.05|505.65|508.27|505.87|508.27|505.87|508.05|505.65|0
1650456940000|2022-04-20 12:15:40|508.05|505.65|508.05|505.65|508.05|505.65|508.05|505.65|0
1650456950000|2022-04-20 12:15:50|508.27|505.87|508.05|505.65|508.27|505.87|508.05|505.65|0
1650456960000|2022-04-20 12:16:00|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1650456970000|2022-04-20 12:16:10|508.05|505.65|507.83|505.43|508.05|505.65|507.83|505.43|0
1650456980000|2022-04-20 12:16:20|507.72|505.32|507.61|505.21|507.83|505.43|507.61|505.21|0
1650456990000|2022-04-20 12:16:30|507.83|505.43|507.61|505.21|507.83|505.43|507.61|505.21|0
1650457000000|2022-04-20 12:16:40|507.72|505.32|507.4|505|507.72|505.32|507.4|505|0
1650457010000|2022-04-20 12:16:50|507.18|504.78|507.18|504.78|507.18|504.78|507.18|504.78|0
1650457020000|2022-04-20 12:17:00|507.4|505|507.61|505.21|507.61|505.21|507.4|505|0
1650457040000|2022-04-20 12:17:20|507.83|505.43|507.61|505.21|507.83|505.43|507.61|505.21|0
1650457050000|2022-04-20 12:17:30|507.72|505.32|507.61|505.21|507.72|505.32|507.61|505.21|0
1650457060000|2022-04-20 12:17:40|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1650457070000|2022-04-20 12:17:50|507.72|505.32|507.83|505.43|507.83|505.43|507.72|505.32|0
1650457080000|2022-04-20 12:18:00|507.61|505.21|507.72|505.32|507.72|505.32|507.61|505.21|0
1650457090000|2022-04-20 12:18:10|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1650457100000|2022-04-20 12:18:20|507.61|505.21|507.61|505.21|507.61|505.21|507.61|505.21|0
1650457110000|2022-04-20 12:18:30|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1650457140000|2022-04-20 12:19:00|507.4|505|507.61|505.21|507.61|505.21|507.4|505|0
1650457150000|2022-04-20 12:19:10|507.4|505|507.4|505|507.4|505|507.4|505|0
1650457160000|2022-04-20 12:19:20|507.61|505.21|507.4|505|507.61|505.21|507.4|505|0
1650457170000|2022-04-20 12:19:30|507.61|505.21|507.61|505.21|507.61|505.21|507.61|505.21|0
1650457180000|2022-04-20 12:19:40|507.4|505|507.28|504.88|507.4|505|507.18|504.78|0
1650457190000|2022-04-20 12:19:50|507.18|504.78|507.4|505|507.61|505.21|507.18|504.78|0
1650457200000|2022-04-20 12:20:00|507.18|504.78|507.5|505.1|507.61|505.21|507.18|504.78|0
1650457210000|2022-04-20 12:20:10|507.83|505.43|508.05|505.65|508.05|505.65|507.83|505.43|0
1650457220000|2022-04-20 12:20:20|507.83|505.43|507.83|505.43|508.05|505.65|507.83|505.43|0
1650457230000|2022-04-20 12:20:30|508.26|505.86|508.05|505.65|508.26|505.86|508.05|505.65|0
1650457240000|2022-04-20 12:20:40|508.26|505.86|508.05|505.65|508.26|505.86|508.05|505.65|0
1650457250000|2022-04-20 12:20:50|508.15|505.75|508.05|505.65|508.15|505.75|508.05|505.65|0
1650457260000|2022-04-20 12:21:00|508.26|505.86|508.05|505.65|508.26|505.86|508.05|505.65|0
1650457270000|2022-04-20 12:21:10|508.15|505.75|508.05|505.65|508.15|505.75|508.05|505.65|0
1650457280000|2022-04-20 12:21:20|507.83|505.43|507.93|505.53|508.05|505.65|507.83|505.43|0
1650457290000|2022-04-20 12:21:30|507.83|505.43|508.26|505.86|508.26|505.86|507.83|505.43|0
1650457300000|2022-04-20 12:21:40|508.37|505.97|508.26|505.86|508.48|506.08|508.26|505.86|0
1650457310000|2022-04-20 12:21:50|508.04|505.64|508.04|505.64|508.04|505.64|507.93|505.53|0
1650457320000|2022-04-20 12:22:00|508.15|505.75|508.48|506.08|508.48|506.08|508.15|505.75|0
1650457330000|2022-04-20 12:22:10|508.7|506.3|508.7|506.3|508.7|506.3|508.7|506.3|0
1650457340000|2022-04-20 12:22:20|508.58|506.18|508.48|506.08|508.7|506.3|508.48|506.08|0
1650457350000|2022-04-20 12:22:30|508.26|505.86|508.48|506.08|508.48|506.08|508.26|505.86|0
1650457360000|2022-04-20 12:22:40|508.7|506.3|508.7|506.3|508.7|506.3|508.7|506.3|0
1650457370000|2022-04-20 12:22:50|508.58|506.18|508.48|506.08|508.58|506.18|508.48|506.08|0
1650457380000|2022-04-20 12:23:00|508.04|505.64|508.04|505.64|508.04|505.64|507.83|505.43|0
1650457390000|2022-04-20 12:23:10|508.26|505.86|508.04|505.64|508.26|505.86|508.04|505.64|0
1650457410000|2022-04-20 12:23:30|508.26|505.86|508.26|505.86|508.26|505.86|508.26|505.86|0
1650457420000|2022-04-20 12:23:40|508.04|505.64|507.83|505.43|508.04|505.64|507.83|505.43|0
1650457430000|2022-04-20 12:23:50|508.04|505.64|507.83|505.43|508.04|505.64|507.61|505.21|0
1650457440000|2022-04-20 12:24:00|507.61|505.21|507.61|505.21|507.61|505.21|507.61|505.21|0
1650457450000|2022-04-20 12:24:10|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1650457460000|2022-04-20 12:24:20|507.61|505.21|507.61|505.21|507.61|505.21|507.61|505.21|0
1650457470000|2022-04-20 12:24:30|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1650457490000|2022-04-20 12:24:50|507.61|505.21|507.83|505.43|507.83|505.43|507.61|505.21|0
1650457500000|2022-04-20 12:25:00|507.71|505.31|507.18|504.78|507.71|505.31|507.18|504.78|0
1650457510000|2022-04-20 12:25:10|507.39|504.99|507.83|505.43|507.83|505.43|507.39|504.99|0
1650457520000|2022-04-20 12:25:20|507.61|505.21|507.61|505.21|507.61|505.21|507.61|505.21|0
1650457540000|2022-04-20 12:25:40|507.39|504.99|507.39|504.99|507.39|504.99|507.39|504.99|0
1650457550000|2022-04-20 12:25:50|507.61|505.21|507.39|504.99|507.61|505.21|507.39|504.99|0
1650457560000|2022-04-20 12:26:00|507.61|505.21|507.17|504.77|507.61|505.21|507.17|504.77|0
1650457580000|2022-04-20 12:26:20|507.39|504.99|507.39|504.99|507.39|504.99|507.39|504.99|0
1650457600000|2022-04-20 12:26:40|507.61|505.21|507.61|505.21|507.61|505.21|507.61|505.21|0
1650457610000|2022-04-20 12:26:50|507.5|505.1|507.39|504.99|507.5|505.1|507.39|504.99|0
1650457620000|2022-04-20 12:27:00|507.61|505.21|508.48|506.08|508.48|506.08|507.61|505.21|0
1650457630000|2022-04-20 12:27:10|508.26|505.86|508.48|506.08|508.69|506.29|508.26|505.86|0
1650457640000|2022-04-20 12:27:20|509.13|506.73|508.91|506.51|509.13|506.73|508.91|506.51|0
1650457650000|2022-04-20 12:27:30|508.69|506.29|508.58|506.18|508.69|506.29|508.58|506.18|0
1650457660000|2022-04-20 12:27:40|508.26|505.86|508.91|506.51|508.91|506.51|508.26|505.86|0
1650457670000|2022-04-20 12:27:50|507.93|505.53|509.24|506.84|509.46|507.06|507.93|505.53|0
1650457680000|2022-04-20 12:28:00|509.46|507.06|509.46|507.06|509.46|507.06|509.46|507.06|0
1650457690000|2022-04-20 12:28:10|509.34|506.94|509.24|506.84|509.34|506.94|509.24|506.84|0
1650457700000|2022-04-20 12:28:20|509.46|507.06|510.98|508.58|510.98|508.58|509.46|507.06|0
1650457710000|2022-04-20 12:28:30|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1650457720000|2022-04-20 12:28:40|510.33|507.93|510.33|507.93|510.33|507.93|510.33|507.93|0
1650457730000|2022-04-20 12:28:50|510.55|508.15|511.2|508.8|511.2|508.8|510.55|508.15|0
1650457740000|2022-04-20 12:29:00|511.42|509.02|510.76|508.36|511.42|509.02|510.76|508.36|0
1650457750000|2022-04-20 12:29:10|510.98|508.58|510.55|508.15|510.98|508.58|510.55|508.15|0
1650457760000|2022-04-20 12:29:20|510.76|508.36|510.98|508.58|511.2|508.8|510.76|508.36|0
1650457780000|2022-04-20 12:29:40|510.76|508.36|510.76|508.36|510.76|508.36|510.76|508.36|0
1650457790000|2022-04-20 12:29:50|510.55|508.15|510.76|508.36|510.98|508.58|510.55|508.15|0
1650457800000|2022-04-20 12:30:00|510.55|508.15|510.76|508.36|510.76|508.36|510.55|508.15|0
1650457810000|2022-04-20 12:30:10|510.55|508.15|509.24|506.84|510.55|508.15|509.24|506.84|0
1650457820000|2022-04-20 12:30:20|509.46|507.06|509.46|507.06|509.46|507.06|509.24|506.84|0
1650457830000|2022-04-20 12:30:30|509.24|506.84|509.46|507.06|509.46|507.06|509.24|506.84|0
1650457850000|2022-04-20 12:30:50|509.56|507.16|509.24|506.84|509.56|507.16|509.24|506.84|0
1650457860000|2022-04-20 12:31:00|509.46|507.06|509.67|507.27|509.67|507.27|509.46|507.06|0
1650457870000|2022-04-20 12:31:10|509.46|507.06|509.67|507.27|509.67|507.27|509.46|507.06|0
1650457880000|2022-04-20 12:31:20|509.46|507.06|509.46|507.06|509.46|507.06|509.24|506.84|0
1650457890000|2022-04-20 12:31:30|509.24|506.84|509.46|507.06|509.46|507.06|509.24|506.84|0
1650457900000|2022-04-20 12:31:40|509.56|507.16|509.46|507.06|509.67|507.27|509.46|507.06|0
1650457910000|2022-04-20 12:31:50|509.56|507.16|509.46|507.06|509.56|507.16|509.46|507.06|0
1650457920000|2022-04-20 12:32:00|509.24|506.84|509.24|506.84|509.24|506.84|509.24|506.84|0
1650457930000|2022-04-20 12:32:10|509.45|507.05|508.8|506.4|509.45|507.05|508.8|506.4|0
1650457940000|2022-04-20 12:32:20|509.24|506.84|509.45|507.05|509.45|507.05|509.24|506.84|0
1650457950000|2022-04-20 12:32:30|509.24|506.84|509.24|506.84|509.45|507.05|509.24|506.84|0
1650457970000|2022-04-20 12:32:50|509.45|507.05|509.45|507.05|509.45|507.05|509.45|507.05|0
1650457980000|2022-04-20 12:33:00|509.24|506.84|509.45|507.05|509.67|507.27|509.24|506.84|0
1650457990000|2022-04-20 12:33:10|509.56|507.16|509.89|507.49|509.89|507.49|509.56|507.16|0
1650458000000|2022-04-20 12:33:20|510.11|507.71|510.33|507.93|510.33|507.93|510.11|507.71|0
1650458010000|2022-04-20 12:33:30|510.11|507.71|510.76|508.36|510.76|508.36|510.11|507.71|0
1650458020000|2022-04-20 12:33:40|510.65|508.25|510.54|508.14|510.76|508.36|510.54|508.14|0
1650458030000|2022-04-20 12:33:50|510.33|507.93|510.76|508.36|510.76|508.36|510.33|507.93|0
1650458040000|2022-04-20 12:34:00|510.98|508.58|510.98|508.58|510.98|508.58|510.98|508.58|0
1650458050000|2022-04-20 12:34:10|510.87|508.47|509.89|507.49|510.87|508.47|509.89|507.49|0
1650458060000|2022-04-20 12:34:20|510.11|507.71|510.11|507.71|510.11|507.71|510.11|507.71|0
1650458070000|2022-04-20 12:34:30|510.21|507.81|510.11|507.71|510.21|507.81|510.11|507.71|0
1650458080000|2022-04-20 12:34:40|510.32|507.92|510.54|508.14|510.54|508.14|510.32|507.92|0
1650458090000|2022-04-20 12:34:50|510.32|507.92|510.21|507.81|510.32|507.92|510.21|507.81|0
1650458100000|2022-04-20 12:35:00|510.11|507.71|510.65|508.25|510.65|508.25|510.11|507.71|0
1650458110000|2022-04-20 12:35:10|510.98|508.58|510.76|508.36|510.98|508.58|510.76|508.36|0
1650458120000|2022-04-20 12:35:20|510.86|508.46|510.98|508.58|510.98|508.58|510.86|508.46|0
1650458140000|2022-04-20 12:35:40|510.86|508.46|510.32|507.92|510.86|508.46|510.32|507.92|0
1650458150000|2022-04-20 12:35:50|510.54|508.14|510.54|508.14|510.76|508.36|510.54|508.14|0
1650458160000|2022-04-20 12:36:00|510.32|507.92|510.54|508.14|510.54|508.14|510.32|507.92|0
1650458170000|2022-04-20 12:36:10|510.43|508.03|510.21|507.81|510.43|508.03|510.11|507.71|0
1650458180000|2022-04-20 12:36:20|510.11|507.71|510.54|508.14|510.54|508.14|509.99|507.59|0
1650458210000|2022-04-20 12:36:50|510.43|508.03|510.32|507.92|510.43|508.03|510.32|507.92|0
1650458220000|2022-04-20 12:37:00|510.11|507.71|510.11|507.71|510.11|507.71|510.11|507.71|0
1650458230000|2022-04-20 12:37:10|509.99|507.59|509.67|507.27|509.99|507.59|509.67|507.27|0
1650458240000|2022-04-20 12:37:20|509.89|507.49|509.67|507.27|509.89|507.49|509.67|507.27|0
1650458250000|2022-04-20 12:37:30|509.89|507.49|509.89|507.49|509.89|507.49|509.89|507.49|0
1650458260000|2022-04-20 12:37:40|509.77|507.37|509.89|507.49|509.89|507.49|509.67|507.27|0
1650458280000|2022-04-20 12:38:00|509.67|507.27|510.1|507.7|510.1|507.7|509.67|507.27|0
1650458290000|2022-04-20 12:38:10|509.89|507.49|509.89|507.49|509.89|507.49|509.89|507.49|0
1650458300000|2022-04-20 12:38:20|509.67|507.27|509.45|507.05|509.67|507.27|509.45|507.05|0
1650458310000|2022-04-20 12:38:30|509.67|507.27|509.45|507.05|509.67|507.27|509.45|507.05|0
1650458320000|2022-04-20 12:38:40|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1650458330000|2022-04-20 12:38:50|509.45|507.05|509.45|507.05|509.45|507.05|509.45|507.05|0
1650458340000|2022-04-20 12:39:00|509.67|507.27|509.89|507.49|509.89|507.49|509.67|507.27|0
1650458350000|2022-04-20 12:39:10|509.67|507.27|509.45|507.05|509.67|507.27|509.45|507.05|0
1650458360000|2022-04-20 12:39:20|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1650458370000|2022-04-20 12:39:30|509.89|507.49|510.1|507.7|510.1|507.7|509.89|507.49|0
1650458380000|2022-04-20 12:39:40|509.89|507.49|509.89|507.49|509.89|507.49|509.89|507.49|0
1650458390000|2022-04-20 12:39:50|510.1|507.7|509.89|507.49|510.1|507.7|509.89|507.49|0
1650458400000|2022-04-20 12:40:00|510.1|507.7|509.89|507.49|510.1|507.7|509.89|507.49|0
1650458410000|2022-04-20 12:40:10|510.1|507.7|510.32|507.92|510.32|507.92|510.1|507.7|0
1650458420000|2022-04-20 12:40:20|510.54|508.14|510.54|508.14|510.54|508.14|510.32|507.92|0
1650458430000|2022-04-20 12:40:30|510.32|507.92|510.32|507.92|510.32|507.92|510.32|507.92|0
1650458440000|2022-04-20 12:40:40|510.54|508.14|510.76|508.36|510.76|508.36|510.43|508.03|0
1650458450000|2022-04-20 12:40:50|511.41|509.01|511.19|508.79|511.41|509.01|511.19|508.79|0
1650458460000|2022-04-20 12:41:00|510.54|508.14|510.54|508.14|510.54|508.14|510.32|507.92|0
1650458470000|2022-04-20 12:41:10|510.32|507.92|510.32|507.92|510.32|507.92|510.32|507.92|0
1650458480000|2022-04-20 12:41:20|510.1|507.7|510.32|507.92|510.32|507.92|510.1|507.7|0
1650458490000|2022-04-20 12:41:30|510.1|507.7|510.54|508.14|510.54|508.14|510.1|507.7|0
1650458500000|2022-04-20 12:41:40|510.32|507.92|510.76|508.36|510.76|508.36|510.32|507.92|0
1650458510000|2022-04-20 12:41:50|510.97|508.57|510.97|508.57|510.97|508.57|510.86|508.46|0
1650458520000|2022-04-20 12:42:00|510.86|508.46|511.19|508.79|511.19|508.79|510.86|508.46|0
1650458530000|2022-04-20 12:42:10|510.97|508.57|510.54|508.14|510.97|508.57|510.54|508.14|0
1650458540000|2022-04-20 12:42:20|510.32|507.92|510.32|507.92|510.32|507.92|510.32|507.92|0
1650458550000|2022-04-20 12:42:30|510.54|508.14|510.1|507.7|510.54|508.14|510.1|507.7|0
1650458560000|2022-04-20 12:42:40|510.32|507.92|510.1|507.7|510.32|507.92|510.1|507.7|0
1650458570000|2022-04-20 12:42:50|509.88|507.48|510.1|507.7|510.1|507.7|509.88|507.48|0
1650458580000|2022-04-20 12:43:00|509.99|507.59|510.1|507.7|510.1|507.7|509.88|507.48|0
1650458590000|2022-04-20 12:43:10|509.88|507.48|509.88|507.48|509.88|507.48|509.88|507.48|0
1650458620000|2022-04-20 12:43:40|509.99|507.59|509.67|507.27|510.1|507.7|509.67|507.27|0
1650458640000|2022-04-20 12:44:00|509.45|507.05|509.88|507.48|509.88|507.48|509.45|507.05|0
1650458650000|2022-04-20 12:44:10|509.67|507.27|509.88|507.48|509.88|507.48|509.67|507.27|0
1650458660000|2022-04-20 12:44:20|509.67|507.27|509.67|507.27|509.77|507.37|509.67|507.27|0
1650458670000|2022-04-20 12:44:30|509.45|507.05|509.45|507.05|509.45|507.05|509.45|507.05|0
1650458680000|2022-04-20 12:44:40|509.23|506.83|509.23|506.83|509.45|507.05|509.23|506.83|0
1650458690000|2022-04-20 12:44:50|509.01|506.61|509.45|507.05|509.45|507.05|509.01|506.61|0
1650458700000|2022-04-20 12:45:00|509.77|507.37|509.88|507.48|509.88|507.48|509.67|507.27|0
1650458710000|2022-04-20 12:45:10|509.66|507.26|509.66|507.26|509.66|507.26|509.66|507.26|0
1650458720000|2022-04-20 12:45:20|509.88|507.48|509.88|507.48|509.88|507.48|509.66|507.26|0
1650458730000|2022-04-20 12:45:30|509.45|507.05|509.01|506.61|509.45|507.05|509.01|506.61|0
1650458740000|2022-04-20 12:45:40|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1650458750000|2022-04-20 12:45:50|509.45|507.05|509.23|506.83|509.45|507.05|509.23|506.83|0
1650458760000|2022-04-20 12:46:00|509.12|506.72|509.01|506.61|509.23|506.83|509.01|506.61|0
1650458770000|2022-04-20 12:46:10|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1650458780000|2022-04-20 12:46:20|508.9|506.5|509.01|506.61|509.01|506.61|508.9|506.5|0
1650458790000|2022-04-20 12:46:30|508.79|506.39|508.58|506.18|508.79|506.39|508.58|506.18|0
1650458800000|2022-04-20 12:46:40|508.36|505.96|507.92|505.52|508.36|505.96|507.92|505.52|0
1650458820000|2022-04-20 12:47:00|508.14|505.74|507.92|505.52|508.14|505.74|507.92|505.52|0
1650458830000|2022-04-20 12:47:10|508.14|505.74|507.92|505.52|508.14|505.74|507.92|505.52|0
1650458840000|2022-04-20 12:47:20|508.14|505.74|508.14|505.74|508.14|505.74|508.14|505.74|0
1650458850000|2022-04-20 12:47:30|507.92|505.52|507.81|505.41|507.92|505.52|507.81|505.41|0
1650458860000|2022-04-20 12:47:40|507.71|505.31|507.92|505.52|507.92|505.52|507.7|505.3|0
1650458870000|2022-04-20 12:47:50|508.14|505.74|508.14|505.74|508.14|505.74|508.14|505.74|0
1650458880000|2022-04-20 12:48:00|508.36|505.96|507.7|505.3|508.36|505.96|507.7|505.3|0
1650458890000|2022-04-20 12:48:10|507.92|505.52|507.92|505.52|507.92|505.52|507.92|505.52|0
1650458900000|2022-04-20 12:48:20|507.7|505.3|507.92|505.52|507.92|505.52|507.7|505.3|0
1650458910000|2022-04-20 12:48:30|507.81|505.41|507.92|505.52|507.92|505.52|507.7|505.3|0
1650458940000|2022-04-20 12:49:00|507.7|505.3|507.92|505.52|507.92|505.52|507.7|505.3|0
1650458960000|2022-04-20 12:49:20|507.7|505.3|507.7|505.3|507.7|505.3|507.7|505.3|0
1650458970000|2022-04-20 12:49:30|507.92|505.52|507.92|505.52|507.92|505.52|507.92|505.52|0
1650458980000|2022-04-20 12:49:40|508.36|505.96|508.79|506.39|508.79|506.39|508.36|505.96|0
1650458990000|2022-04-20 12:49:50|509.01|506.61|508.79|506.39|509.01|506.61|508.79|506.39|0
1650459000000|2022-04-20 12:50:00|508.14|505.74|508.57|506.17|508.57|506.17|508.14|505.74|0
1650459010000|2022-04-20 12:50:10|508.36|505.96|508.57|506.17|508.57|506.17|508.36|505.96|0
1650459020000|2022-04-20 12:50:20|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1650459030000|2022-04-20 12:50:30|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1650459040000|2022-04-20 12:50:40|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1650459050000|2022-04-20 12:50:50|509.44|507.04|509.01|506.61|509.44|507.04|509.01|506.61|0
1650459060000|2022-04-20 12:51:00|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1650459070000|2022-04-20 12:51:10|508.57|506.17|509.01|506.61|509.01|506.61|508.57|506.17|0
1650459080000|2022-04-20 12:51:20|508.79|506.39|509.44|507.04|509.44|507.04|508.79|506.39|0
1650459090000|2022-04-20 12:51:30|509.23|506.83|508.79|506.39|509.23|506.83|508.57|506.17|0
1650459100000|2022-04-20 12:51:40|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1650459110000|2022-04-20 12:51:50|508.36|505.96|508.14|505.74|508.36|505.96|508.14|505.74|0
1650459120000|2022-04-20 12:52:00|508.36|505.96|508.14|505.74|508.36|505.96|508.14|505.74|0
1650459130000|2022-04-20 12:52:10|508.35|505.95|508.57|506.17|508.57|506.17|508.14|505.74|0
1650459140000|2022-04-20 12:52:20|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1650459150000|2022-04-20 12:52:30|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1650459160000|2022-04-20 12:52:40|508.79|506.39|509.01|506.61|509.01|506.61|508.79|506.39|0
1650459170000|2022-04-20 12:52:50|508.79|506.39|508.57|506.17|508.79|506.39|508.57|506.17|0
1650459180000|2022-04-20 12:53:00|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1650459200000|2022-04-20 12:53:20|508.57|506.17|508.79|506.39|508.79|506.39|508.57|506.17|0
1650459210000|2022-04-20 12:53:30|509.01|506.61|509.22|506.82|509.22|506.82|509.01|506.61|0
1650459220000|2022-04-20 12:53:40|509.44|507.04|509.66|507.26|509.66|507.26|509.44|507.04|0
1650459230000|2022-04-20 12:53:50|510.1|507.7|510.1|507.7|510.1|507.7|510.1|507.7|0
1650459240000|2022-04-20 12:54:00|510.31|507.91|510.75|508.35|510.75|508.35|510.31|507.91|0
1650459250000|2022-04-20 12:54:10|510.53|508.13|510.31|507.91|510.53|508.13|510.31|507.91|0
1650459260000|2022-04-20 12:54:20|510.53|508.13|510.53|508.13|510.75|508.35|510.53|508.13|0
1650459270000|2022-04-20 12:54:30|510.75|508.35|510.97|508.57|510.97|508.57|510.75|508.35|0
1650459280000|2022-04-20 12:54:40|511.18|508.78|511.18|508.78|511.18|508.78|511.18|508.78|0
1650459290000|2022-04-20 12:54:50|510.97|508.57|511.18|508.78|511.18|508.78|510.75|508.35|0
1650459300000|2022-04-20 12:55:00|510.97|508.57|510.97|508.57|510.97|508.57|510.97|508.57|0
1650459320000|2022-04-20 12:55:20|510.75|508.35|510.53|508.13|510.75|508.35|510.53|508.13|0
1650459330000|2022-04-20 12:55:30|510.31|507.91|510.75|508.35|510.75|508.35|510.31|507.91|0
1650459340000|2022-04-20 12:55:40|510.97|508.57|511.18|508.78|511.4|509|510.97|508.57|0
1650459350000|2022-04-20 12:55:50|511.4|509|511.4|509|511.4|509|511.18|508.78|0
1650459360000|2022-04-20 12:56:00|511.18|508.78|511.18|508.78|511.18|508.78|511.18|508.78|0
1650459370000|2022-04-20 12:56:10|510.75|508.35|510.97|508.57|510.97|508.57|510.75|508.35|0
1650459380000|2022-04-20 12:56:20|510.75|508.35|510.75|508.35|510.75|508.35|510.75|508.35|0
1650459390000|2022-04-20 12:56:30|510.53|508.13|510.75|508.35|510.75|508.35|510.53|508.13|0
1650459400000|2022-04-20 12:56:40|510.85|508.45|510.75|508.35|510.85|508.45|510.75|508.35|0
1650459410000|2022-04-20 12:56:50|510.97|508.57|510.75|508.35|510.97|508.57|510.53|508.13|0
1650459420000|2022-04-20 12:57:00|510.53|508.13|510.53|508.13|510.75|508.35|510.53|508.13|0
1650459430000|2022-04-20 12:57:10|510.75|508.35|510.53|508.13|510.75|508.35|510.53|508.13|0
1650459440000|2022-04-20 12:57:20|510.31|507.91|510.53|508.13|510.53|508.13|510.31|507.91|0
1650459460000|2022-04-20 12:57:40|510.63|508.23|510.75|508.35|510.75|508.35|510.63|508.23|0
1650459470000|2022-04-20 12:57:50|511.4|509|511.4|509|511.4|509|511.18|508.78|0
1650459480000|2022-04-20 12:58:00|511.18|508.78|511.18|508.78|511.18|508.78|511.18|508.78|0
1650459490000|2022-04-20 12:58:10|510.96|508.56|511.18|508.78|511.18|508.78|510.96|508.56|0
1650459500000|2022-04-20 12:58:20|510.96|508.56|510.96|508.56|510.96|508.56|510.96|508.56|0
1650459510000|2022-04-20 12:58:30|510.75|508.35|511.84|509.44|511.84|509.44|510.75|508.35|0
1650459520000|2022-04-20 12:58:40|512.05|509.65|512.05|509.65|512.27|509.87|512.05|509.65|0
1650459530000|2022-04-20 12:58:50|512.27|509.87|512.27|509.87|512.49|510.09|512.27|509.87|0
1650459550000|2022-04-20 12:59:10|512.05|509.65|512.05|509.65|512.05|509.65|512.05|509.65|0
1650459560000|2022-04-20 12:59:20|511.84|509.44|512.05|509.65|512.05|509.65|511.84|509.44|0
1650459570000|2022-04-20 12:59:30|512.27|509.87|512.27|509.87|512.49|510.09|512.27|509.87|0
1650459580000|2022-04-20 12:59:40|512.49|510.09|512.49|510.09|512.49|510.09|512.49|510.09|0
1650459590000|2022-04-20 12:59:50|512.27|509.87|512.27|509.87|512.27|509.87|512.27|509.87|0
1650459600000|2022-04-20 13:00:00|512.49|510.09|512.05|509.65|512.49|510.09|512.05|509.65|0
1650459610000|2022-04-20 13:00:10|511.84|509.44|512.27|509.87|512.27|509.87|511.62|509.22|0
1650459630000|2022-04-20 13:00:30|512.05|509.65|511.62|509.22|512.05|509.65|511.62|509.22|0
1650459640000|2022-04-20 13:00:40|511.4|509|511.4|509|511.4|509|511.4|509|0
1650459650000|2022-04-20 13:00:50|511.62|509.22|511.4|509|511.62|509.22|511.4|509|0
1650459660000|2022-04-20 13:01:00|511.18|508.78|511.4|509|511.4|509|511.18|508.78|0
1650459670000|2022-04-20 13:01:10|511.18|508.78|511.4|509|511.4|509|511.18|508.78|0
1650459680000|2022-04-20 13:01:20|511.18|508.78|511.4|509|511.4|509|511.18|508.78|0
1650459690000|2022-04-20 13:01:30|511.18|508.78|510.31|507.91|511.18|508.78|510.31|507.91|0
1650459710000|2022-04-20 13:01:50|510.53|508.13|510.96|508.56|510.96|508.56|510.53|508.13|0
1650459720000|2022-04-20 13:02:00|510.74|508.34|510.09|507.69|510.74|508.34|510.09|507.69|0
1650459730000|2022-04-20 13:02:10|509.87|507.47|509.87|507.47|509.87|507.47|509.87|507.47|0
1650459740000|2022-04-20 13:02:20|510.09|507.69|510.09|507.69|510.09|507.69|509.87|507.47|0
1650459750000|2022-04-20 13:02:30|510.31|507.91|510.09|507.69|510.31|507.91|510.09|507.69|0
1650459760000|2022-04-20 13:02:40|509.87|507.47|509.87|507.47|509.87|507.47|509.87|507.47|0
1650459770000|2022-04-20 13:02:50|510.09|507.69|510.09|507.69|510.09|507.69|510.09|507.69|0
1650459780000|2022-04-20 13:03:00|510.31|507.91|510.74|508.34|510.74|508.34|510.31|507.91|0
1650459790000|2022-04-20 13:03:10|510.53|508.13|510.53|508.13|510.53|508.13|510.31|507.91|0
1650459800000|2022-04-20 13:03:20|510.31|507.91|510.09|507.69|510.31|507.91|510.09|507.69|0
1650459810000|2022-04-20 13:03:30|510.31|507.91|510.09|507.69|510.31|507.91|510.09|507.69|0
1650459820000|2022-04-20 13:03:40|510.31|507.91|509.87|507.47|510.31|507.91|509.87|507.47|0
1650459830000|2022-04-20 13:03:50|509.65|507.25|509.65|507.25|509.87|507.47|509.44|507.04|0
1650459840000|2022-04-20 13:04:00|509.87|507.47|509.65|507.25|509.87|507.47|509.65|507.25|0
1650459850000|2022-04-20 13:04:10|509.44|507.04|509.22|506.82|509.44|507.04|509.22|506.82|0
1650459860000|2022-04-20 13:04:20|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1650459870000|2022-04-20 13:04:30|509.22|506.82|509.44|507.04|509.65|507.25|509.22|506.82|0
1650459880000|2022-04-20 13:04:40|509.32|506.92|509.22|506.82|509.44|507.04|509.22|506.82|0
1650459890000|2022-04-20 13:04:50|509.1|506.7|509.22|506.82|509.22|506.82|509.1|506.7|0
1650459900000|2022-04-20 13:05:00|509.44|507.04|509.22|506.82|509.44|507.04|509.22|506.82|0
1650459910000|2022-04-20 13:05:10|509|506.6|508.78|506.38|509.22|506.82|508.78|506.38|0
1650459920000|2022-04-20 13:05:20|509|506.6|509|506.6|509|506.6|509|506.6|0
1650459930000|2022-04-20 13:05:30|508.78|506.38|509|506.6|509.22|506.82|508.78|506.38|0
1650459940000|2022-04-20 13:05:40|508.78|506.38|508.78|506.38|508.78|506.38|508.78|506.38|0
1650459950000|2022-04-20 13:05:50|508.56|506.16|508.56|506.16|508.78|506.38|508.56|506.16|0
1650459960000|2022-04-20 13:06:00|508.35|505.95|508.56|506.16|508.78|506.38|508.35|505.95|0
1650459970000|2022-04-20 13:06:10|508.67|506.27|508.78|506.38|508.78|506.38|508.56|506.16|0
1650459980000|2022-04-20 13:06:20|509|506.6|509.22|506.82|509.22|506.82|509|506.6|0
1650459990000|2022-04-20 13:06:30|509.43|507.03|509.43|507.03|509.43|507.03|509.32|506.92|0
1650460000000|2022-04-20 13:06:40|509.22|506.82|509.65|507.25|509.65|507.25|509|506.6|0
1650460010000|2022-04-20 13:06:50|509.87|507.47|509.87|507.47|509.87|507.47|509.87|507.47|0
1650460020000|2022-04-20 13:07:00|509.65|507.25|509.65|507.25|509.87|507.47|509.65|507.25|0
1650460030000|2022-04-20 13:07:10|509.43|507.03|509.43|507.03|509.65|507.25|509.43|507.03|0
1650460040000|2022-04-20 13:07:20|509.22|506.82|508.78|506.38|509.22|506.82|508.78|506.38|0
1650460050000|2022-04-20 13:07:30|509|506.6|509.22|506.82|509.22|506.82|509|506.6|0
1650460060000|2022-04-20 13:07:40|509|506.6|509|506.6|509.22|506.82|509|506.6|0
1650460070000|2022-04-20 13:07:50|509.22|506.82|509.22|506.82|509.43|507.03|509.22|506.82|0
1650460080000|2022-04-20 13:08:00|509|506.6|508.78|506.38|509|506.6|508.56|506.16|0
1650460090000|2022-04-20 13:08:10|509|506.6|508.78|506.38|509|506.6|508.78|506.38|0
1650460100000|2022-04-20 13:08:20|509|506.6|508.56|506.16|509|506.6|508.56|506.16|0
1650460110000|2022-04-20 13:08:30|508.35|505.95|508.56|506.16|508.56|506.16|508.35|505.95|0
1650460120000|2022-04-20 13:08:40|508.35|505.95|507.91|505.51|508.35|505.95|507.91|505.51|0
1650460130000|2022-04-20 13:08:50|508.13|505.73|508.35|505.95|508.35|505.95|508.13|505.73|0
1650460140000|2022-04-20 13:09:00|508.56|506.16|508.78|506.38|508.78|506.38|508.56|506.16|0
1650460150000|2022-04-20 13:09:10|508.56|506.16|508.78|506.38|508.78|506.38|508.56|506.16|0
1650460160000|2022-04-20 13:09:20|508.56|506.16|508.13|505.73|508.56|506.16|508.13|505.73|0
1650460170000|2022-04-20 13:09:30|508.34|505.94|508.13|505.73|508.34|505.94|508.13|505.73|0
1650460180000|2022-04-20 13:09:40|507.69|505.29|507.69|505.29|507.69|505.29|507.69|505.29|0
1650460190000|2022-04-20 13:09:50|507.91|505.51|507.91|505.51|507.91|505.51|507.91|505.51|0
1650460200000|2022-04-20 13:10:00|507.69|505.29|507.69|505.29|507.69|505.29|507.69|505.29|0
1650460210000|2022-04-20 13:10:10|507.91|505.51|508.13|505.73|508.13|505.73|507.91|505.51|0
1650460230000|2022-04-20 13:10:30|508.34|505.94|508.13|505.73|508.34|505.94|508.13|505.73|0
1650460240000|2022-04-20 13:10:40|508.34|505.94|508.34|505.94|508.34|505.94|508.34|505.94|0
1650460250000|2022-04-20 13:10:50|508.13|505.73|508.13|505.73|508.13|505.73|508.13|505.73|0
1650460260000|2022-04-20 13:11:00|508.34|505.94|507.91|505.51|508.34|505.94|507.91|505.51|0
1650460270000|2022-04-20 13:11:10|507.69|505.29|507.91|505.51|507.91|505.51|507.69|505.29|0
1650460280000|2022-04-20 13:11:20|507.69|505.29|507.69|505.29|507.69|505.29|507.69|505.29|0
1650460290000|2022-04-20 13:11:30|507.91|505.51|507.91|505.51|508.01|505.61|507.91|505.51|0
1650460300000|2022-04-20 13:11:40|508.13|505.73|508.13|505.73|508.13|505.73|508.13|505.73|0
1650460310000|2022-04-20 13:11:50|508.34|505.94|507.47|505.07|508.34|505.94|507.47|505.07|0
1650460330000|2022-04-20 13:12:10|507.26|504.86|507.26|504.86|507.26|504.86|507.04|504.64|0
1650460340000|2022-04-20 13:12:20|507.04|504.64|507.04|504.64|507.04|504.64|507.04|504.64|0
1650460350000|2022-04-20 13:12:30|507.26|504.86|507.36|504.96|507.47|505.07|507.26|504.86|0
1650460360000|2022-04-20 13:12:40|507.69|505.29|507.69|505.29|507.69|505.29|507.69|505.29|0
1650460370000|2022-04-20 13:12:50|507.47|505.07|507.26|504.86|507.47|505.07|507.26|504.86|0
1650460380000|2022-04-20 13:13:00|507.04|504.64|507.04|504.64|507.04|504.64|507.04|504.64|0
1650460390000|2022-04-20 13:13:10|507.26|504.86|507.47|505.07|507.47|505.07|507.26|504.86|0
1650460400000|2022-04-20 13:13:20|507.25|504.85|507.04|504.64|507.25|504.85|507.04|504.64|0
1650460420000|2022-04-20 13:13:40|507.25|504.85|507.47|505.07|507.47|505.07|507.25|504.85|0
1650460440000|2022-04-20 13:14:00|507.25|504.85|507.25|504.85|507.25|504.85|507.25|504.85|0
1650460450000|2022-04-20 13:14:10|507.04|504.64|506.82|504.42|507.04|504.64|506.82|504.42|0
1650460460000|2022-04-20 13:14:20|507.04|504.64|506.82|504.42|507.04|504.64|506.82|504.42|0
1650460470000|2022-04-20 13:14:30|507.25|504.85|507.04|504.64|507.25|504.85|507.04|504.64|0
1650460480000|2022-04-20 13:14:40|507.25|504.85|507.25|504.85|507.25|504.85|507.25|504.85|0
1650460500000|2022-04-20 13:15:00|507.04|504.64|506.82|504.42|507.04|504.64|506.82|504.42|0
1650460510000|2022-04-20 13:15:10|507.04|504.64|507.25|504.85|507.25|504.85|506.82|504.42|0
1650460520000|2022-04-20 13:15:20|507.04|504.64|507.25|504.85|507.25|504.85|507.04|504.64|0
1650460530000|2022-04-20 13:15:30|507.04|504.64|507.04|504.64|507.04|504.64|507.04|504.64|0
1650460550000|2022-04-20 13:15:50|506.82|504.42|506.82|504.42|506.82|504.42|506.82|504.42|0
1650460560000|2022-04-20 13:16:00|507.04|504.64|507.04|504.64|507.04|504.64|507.04|504.64|0
1650460570000|2022-04-20 13:16:10|506.82|504.42|506.82|504.42|506.82|504.42|506.82|504.42|0
1650460580000|2022-04-20 13:16:20|507.04|504.64|507.04|504.64|507.04|504.64|507.04|504.64|0
1650460590000|2022-04-20 13:16:30|506.82|504.42|507.25|504.85|507.25|504.85|506.82|504.42|0
1650460610000|2022-04-20 13:16:50|507.69|505.29|507.47|505.07|507.69|505.29|507.47|505.07|0
1650460620000|2022-04-20 13:17:00|507.69|505.29|507.69|505.29|507.69|505.29|507.47|505.07|0
1650460630000|2022-04-20 13:17:10|507.91|505.51|507.91|505.51|507.91|505.51|507.91|505.51|0
1650460640000|2022-04-20 13:17:20|507.9|505.5|507.9|505.5|507.9|505.5|507.9|505.5|0
1650460650000|2022-04-20 13:17:30|507.69|505.29|507.47|505.07|507.69|505.29|507.47|505.07|0
1650460660000|2022-04-20 13:17:40|507.25|504.85|507.57|505.17|507.57|505.17|507.25|504.85|0
1650460670000|2022-04-20 13:17:50|507.47|505.07|507.36|504.96|507.47|505.07|507.36|504.96|0
1650460680000|2022-04-20 13:18:00|507.14|504.74|507.25|504.85|507.25|504.85|507.14|504.74|0
1650460690000|2022-04-20 13:18:10|507.14|504.74|507.03|504.63|507.25|504.85|507.03|504.63|0
1650460700000|2022-04-20 13:18:20|507.14|504.74|507.03|504.63|507.14|504.74|507.03|504.63|0
1650460710000|2022-04-20 13:18:30|506.82|504.42|506.92|504.52|507.03|504.63|506.82|504.42|0
1650460720000|2022-04-20 13:18:40|507.47|505.07|507.69|505.29|507.69|505.29|507.47|505.07|0
1650460730000|2022-04-20 13:18:50|507.9|505.5|507.9|505.5|507.9|505.5|507.69|505.29|0
1650460740000|2022-04-20 13:19:00|507.69|505.29|507.47|505.07|507.69|505.29|507.47|505.07|0
1650460750000|2022-04-20 13:19:10|507.69|505.29|507.69|505.29|507.9|505.5|507.69|505.29|0
1650460760000|2022-04-20 13:19:20|507.9|505.5|507.9|505.5|507.9|505.5|507.9|505.5|0
1650460770000|2022-04-20 13:19:30|507.79|505.39|507.79|505.39|507.79|505.39|507.79|505.39|0
1650460780000|2022-04-20 13:19:40|507.69|505.29|507.9|505.5|507.9|505.5|507.69|505.29|0
1650460790000|2022-04-20 13:19:50|507.79|505.39|507.9|505.5|507.9|505.5|507.69|505.29|0
1650460800000|2022-04-20 13:20:00|507.69|505.29|507.57|505.17|507.69|505.29|507.57|505.17|0
1650460810000|2022-04-20 13:20:10|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1650460870000|2022-04-20 13:21:10|507.25|504.85|507.25|504.85|507.35|504.95|507.25|504.85|0
1650460890000|2022-04-20 13:21:30|507.03|504.63|507.03|504.63|507.03|504.63|507.03|504.63|0
1650460900000|2022-04-20 13:21:40|507.25|504.85|507.25|504.85|507.25|504.85|507.25|504.85|0
1650460920000|2022-04-20 13:22:00|507.68|505.28|507.68|505.28|507.68|505.28|507.47|505.07|0
1650460930000|2022-04-20 13:22:10|508.12|505.72|508.12|505.72|508.12|505.72|508.12|505.72|0
1650460950000|2022-04-20 13:22:30|507.68|505.28|507.68|505.28|507.68|505.28|507.68|505.28|0
1650460960000|2022-04-20 13:22:40|507.25|504.85|507.25|504.85|507.68|505.28|507.25|504.85|0
1650460970000|2022-04-20 13:22:50|507.03|504.63|507.14|504.74|507.14|504.74|507.03|504.63|0
1650460980000|2022-04-20 13:23:00|507.25|504.85|507.03|504.63|507.25|504.85|507.03|504.63|0
1650460990000|2022-04-20 13:23:10|507.25|504.85|507.03|504.63|507.25|504.85|507.03|504.63|0
1650461010000|2022-04-20 13:23:30|507.9|505.5|508.34|505.94|508.34|505.94|507.9|505.5|0
1650461020000|2022-04-20 13:23:40|507.9|505.5|508.12|505.72|508.12|505.72|507.9|505.5|0
1650461030000|2022-04-20 13:23:50|507.9|505.5|508.34|505.94|508.34|505.94|507.9|505.5|0
1650461040000|2022-04-20 13:24:00|507.9|505.5|507.9|505.5|508.01|505.61|507.9|505.5|0
1650461060000|2022-04-20 13:24:20|507.68|505.28|507.47|505.07|507.68|505.28|507.47|505.07|0
1650461070000|2022-04-20 13:24:30|507.25|504.85|507.47|505.07|507.47|505.07|507.25|504.85|0
1650461080000|2022-04-20 13:24:40|507.68|505.28|507.68|505.28|507.68|505.28|507.68|505.28|0
1650461090000|2022-04-20 13:24:50|507.47|505.07|507.57|505.17|507.57|505.17|507.47|505.07|0
1650461100000|2022-04-20 13:25:00|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1650461110000|2022-04-20 13:25:10|507.68|505.28|507.68|505.28|507.68|505.28|507.68|505.28|0
1650461120000|2022-04-20 13:25:20|507.47|505.07|508.12|505.72|508.12|505.72|507.47|505.07|0
1650461130000|2022-04-20 13:25:30|507.9|505.5|508.12|505.72|508.12|505.72|507.9|505.5|0
1650461140000|2022-04-20 13:25:40|507.9|505.5|507.9|505.5|507.9|505.5|507.9|505.5|0
1650461150000|2022-04-20 13:25:50|507.68|505.28|508.12|505.72|508.12|505.72|507.68|505.28|0
1650461160000|2022-04-20 13:26:00|507.9|505.5|507.9|505.5|507.9|505.5|507.9|505.5|0
1650461180000|2022-04-20 13:26:20|508.33|505.93|508.55|506.15|508.55|506.15|508.33|505.93|0
1650461190000|2022-04-20 13:26:30|508.77|506.37|508.99|506.59|508.99|506.59|508.77|506.37|0
1650461200000|2022-04-20 13:26:40|509.21|506.81|509.21|506.81|509.42|507.02|509.21|506.81|0
1650461210000|2022-04-20 13:26:50|508.99|506.59|508.33|505.93|508.99|506.59|508.33|505.93|0
1650461220000|2022-04-20 13:27:00|508.12|505.72|508.55|506.15|508.55|506.15|508.12|505.72|0
1650461230000|2022-04-20 13:27:10|508.33|505.93|508.55|506.15|508.55|506.15|508.33|505.93|0
1650461240000|2022-04-20 13:27:20|508.33|505.93|507.9|505.5|508.33|505.93|507.9|505.5|0
1650461250000|2022-04-20 13:27:30|508.12|505.72|508.99|506.59|508.99|506.59|507.68|505.28|0
1650461260000|2022-04-20 13:27:40|508.12|505.72|508.33|505.93|508.55|506.15|508.12|505.72|0
1650461270000|2022-04-20 13:27:50|508.55|506.15|508.33|505.93|508.55|506.15|508.33|505.93|0
1650461280000|2022-04-20 13:28:00|508.12|505.72|508.77|506.37|508.77|506.37|508.12|505.72|0
1650461290000|2022-04-20 13:28:10|508.99|506.59|508.33|505.93|508.99|506.59|508.33|505.93|0
1650461300000|2022-04-20 13:28:20|508.55|506.15|508.99|506.59|508.99|506.59|508.55|506.15|0
1650461310000|2022-04-20 13:28:30|508.77|506.37|509.2|506.8|509.2|506.8|508.77|506.37|0
1650461320000|2022-04-20 13:28:40|508.99|506.59|508.77|506.37|508.99|506.59|508.77|506.37|0
1650461330000|2022-04-20 13:28:50|508.55|506.15|508.77|506.37|508.77|506.37|508.55|506.15|0
1650461340000|2022-04-20 13:29:00|508.55|506.15|508.12|505.72|508.55|506.15|508.12|505.72|0
1650461350000|2022-04-20 13:29:10|507.9|505.5|508.77|506.37|508.77|506.37|507.9|505.5|0
1650461360000|2022-04-20 13:29:20|508.99|506.59|509.2|506.8|509.2|506.8|508.99|506.59|0
1650461370000|2022-04-20 13:29:30|509.86|507.46|509.31|506.91|510.07|507.67|509.31|506.91|0
1650461380000|2022-04-20 13:29:40|509.42|507.02|510.07|507.67|510.29|507.89|509.42|507.02|0
1650461390000|2022-04-20 13:29:50|510.29|507.89|510.29|507.89|510.29|507.89|510.18|507.78|0
1650461400000|2022-04-20 13:30:00|509.97|507.77|510.85|508.65|510.85|508.65|509.76|507.56|0
1650461410000|2022-04-20 13:30:10|510.63|508.43|511.5|509.3|511.72|509.52|510.63|508.43|0
1650461420000|2022-04-20 13:30:20|510.41|508.21|509.54|507.34|510.41|508.21|509.1|506.9|0
1650461430000|2022-04-20 13:30:30|510.19|507.99|508.89|506.69|510.19|507.99|508.89|506.69|0
1650461440000|2022-04-20 13:30:40|509.76|507.56|510.63|508.43|510.63|508.43|509.76|507.56|0
1650461450000|2022-04-20 13:30:50|511.28|509.08|511.06|508.86|511.72|509.52|511.06|508.86|0
1650461460000|2022-04-20 13:31:00|510.63|508.43|510.41|508.21|510.63|508.43|510.19|507.99|0
1650461470000|2022-04-20 13:31:10|511.28|509.08|513.24|511.04|513.24|511.04|511.28|509.08|0
1650461480000|2022-04-20 13:31:20|513.46|511.26|513.68|511.48|513.68|511.48|512.81|510.61|0
1650461490000|2022-04-20 13:31:30|513.24|511.04|513.9|511.7|513.9|511.7|513.24|511.04|0
1650461500000|2022-04-20 13:31:40|513.24|511.04|515.21|513.01|515.21|513.01|513.24|511.04|0
1650461510000|2022-04-20 13:31:50|515.65|513.45|514.55|512.35|515.65|513.45|514.55|512.35|0
1650461520000|2022-04-20 13:32:00|513.9|511.7|514.77|512.57|514.77|512.57|513.46|511.26|0
1650461530000|2022-04-20 13:32:10|515.43|513.23|514.33|512.13|515.43|513.23|514.33|512.13|0
1650461540000|2022-04-20 13:32:20|513.68|511.48|513.46|511.26|513.9|511.7|513.46|511.26|0
1650461550000|2022-04-20 13:32:30|513.24|511.04|513.24|511.04|513.24|511.04|512.81|510.61|0
1650461560000|2022-04-20 13:32:40|513.46|511.26|513.24|511.04|513.46|511.26|513.02|510.82|0
1650461570000|2022-04-20 13:32:50|512.37|510.17|510.84|508.64|512.59|510.39|510.84|508.64|0
1650461580000|2022-04-20 13:33:00|510.73|508.53|511.93|509.73|511.93|509.73|510.73|508.53|0
1650461590000|2022-04-20 13:33:10|511.72|509.52|511.72|509.52|511.72|509.52|511.06|508.86|0
1650461600000|2022-04-20 13:33:20|511.93|509.73|509.97|507.77|511.93|509.73|509.97|507.77|0
1650461610000|2022-04-20 13:33:30|510.41|508.21|511.06|508.86|511.06|508.86|509.97|507.77|0
1650461620000|2022-04-20 13:33:40|511.5|509.3|510.84|508.64|511.5|509.3|510.84|508.64|0
1650461630000|2022-04-20 13:33:50|510.63|508.43|510.19|507.99|510.84|508.64|510.19|507.99|0
1650461640000|2022-04-20 13:34:00|509.54|507.34|508.67|506.47|509.54|507.34|508.67|506.47|0
1650461650000|2022-04-20 13:34:10|508.45|506.25|509.1|506.9|509.32|507.12|508.45|506.25|0
1650461660000|2022-04-20 13:34:20|509.54|507.34|509.32|507.12|509.54|507.34|509.32|507.12|0
1650461670000|2022-04-20 13:34:30|509.75|507.55|508.88|506.68|509.75|507.55|508.67|506.47|0
1650461680000|2022-04-20 13:34:40|508.67|506.47|507.58|505.38|508.67|506.47|507.58|505.38|0
1650461690000|2022-04-20 13:34:50|507.79|505.59|508.01|505.81|508.01|505.81|507.58|505.38|0
1650461700000|2022-04-20 13:35:00|510.19|507.99|512.15|509.95|512.15|509.95|510.19|507.99|0
1650461710000|2022-04-20 13:35:10|511.71|509.51|511.93|509.73|511.93|509.73|511.28|509.08|0
1650461720000|2022-04-20 13:35:20|511.71|509.51|510.19|507.99|511.71|509.51|510.19|507.99|0
1650461730000|2022-04-20 13:35:30|509.97|507.77|509.97|507.77|510.19|507.99|509.32|507.12|0
1650461740000|2022-04-20 13:35:40|510.19|507.99|509.97|507.77|510.19|507.99|509.75|507.55|0
1650461750000|2022-04-20 13:35:50|509.54|507.34|509.32|507.12|509.97|507.77|509.32|507.12|0
1650461760000|2022-04-20 13:36:00|508.88|506.68|508.88|506.68|509.1|506.9|508.88|506.68|0
1650461770000|2022-04-20 13:36:10|508.66|506.46|508.45|506.25|508.88|506.68|508.45|506.25|0
1650461780000|2022-04-20 13:36:20|507.58|505.38|507.79|505.59|507.79|505.59|506.92|504.72|0
1650461790000|2022-04-20 13:36:30|507.58|505.38|508.66|506.46|508.66|506.46|507.58|505.38|0
1650461800000|2022-04-20 13:36:40|509.1|506.9|508.88|506.68|509.32|507.12|508.88|506.68|0
1650461810000|2022-04-20 13:36:50|508.66|506.46|508.45|506.25|508.88|506.68|508.45|506.25|0
1650461820000|2022-04-20 13:37:00|509.32|507.12|509.32|507.12|509.53|507.33|509.32|507.12|0
1650461830000|2022-04-20 13:37:10|508.88|506.68|508.66|506.46|508.88|506.68|508.45|506.25|0
1650461840000|2022-04-20 13:37:20|509.32|507.12|509.53|507.33|509.75|507.55|509.32|507.12|0
1650461850000|2022-04-20 13:37:30|509.32|507.12|509.97|507.77|510.19|507.99|509.32|507.12|0
1650461860000|2022-04-20 13:37:40|510.62|508.42|511.71|509.51|511.71|509.51|510.62|508.42|0
1650461870000|2022-04-20 13:37:50|512.04|509.84|511.93|509.73|512.37|510.17|511.93|509.73|0
1650461880000|2022-04-20 13:38:00|511.71|509.51|511.49|509.29|511.71|509.51|511.49|509.29|0
1650461890000|2022-04-20 13:38:10|511.06|508.86|510.19|507.99|511.06|508.86|510.19|507.99|0
1650461900000|2022-04-20 13:38:20|510.62|508.42|510.62|508.42|510.62|508.42|510.19|507.99|0
1650461910000|2022-04-20 13:38:30|511.71|509.51|511.71|509.51|511.93|509.73|511.28|509.08|0
1650461920000|2022-04-20 13:38:40|511.93|509.73|512.15|509.95|512.37|510.17|511.93|509.73|0
1650461930000|2022-04-20 13:38:50|511.93|509.73|511.49|509.29|511.93|509.73|511.49|509.29|0
1650461940000|2022-04-20 13:39:00|511.06|508.86|511.06|508.86|511.28|509.08|511.06|508.86|0
1650461950000|2022-04-20 13:39:10|510.84|508.64|510.19|507.99|510.84|508.64|509.97|507.77|0
1650461960000|2022-04-20 13:39:20|510.4|508.2|510.84|508.64|510.84|508.64|510.4|508.2|0
1650461970000|2022-04-20 13:39:30|511.06|508.86|510.73|508.53|511.06|508.86|510.73|508.53|0
1650461980000|2022-04-20 13:39:40|511.28|509.08|511.06|508.86|511.28|509.08|511.06|508.86|0
1650461990000|2022-04-20 13:39:50|510.84|508.64|509.97|507.77|510.84|508.64|509.97|507.77|0
1650462000000|2022-04-20 13:40:00|510.62|508.42|508.88|506.68|510.62|508.42|508.88|506.68|0
1650462010000|2022-04-20 13:40:10|508.44|506.24|507.79|505.59|508.44|506.24|507.79|505.59|0
1650462020000|2022-04-20 13:40:20|508.88|506.68|508.66|506.46|509.1|506.9|508.66|506.46|0
1650462030000|2022-04-20 13:40:30|508.01|505.81|507.79|505.59|508.01|505.81|507.57|505.37|0
1650462040000|2022-04-20 13:40:40|508.01|505.81|507.57|505.37|508.01|505.81|507.57|505.37|0
1650462050000|2022-04-20 13:40:50|506.92|504.72|507.14|504.94|507.14|504.94|506.7|504.5|0
1650462060000|2022-04-20 13:41:00|507.57|505.37|507.36|505.16|507.57|505.37|507.36|505.16|0
1650462070000|2022-04-20 13:41:10|506.92|504.72|507.14|504.94|507.36|505.16|506.92|504.72|0
1650462080000|2022-04-20 13:41:20|507.57|505.37|507.14|504.94|507.57|505.37|506.92|504.72|0
1650462090000|2022-04-20 13:41:30|506.7|504.5|507.57|505.37|507.57|505.37|506.05|503.85|0
1650462100000|2022-04-20 13:41:40|506.7|504.5|506.7|504.5|506.92|504.72|506.7|504.5|0
1650462110000|2022-04-20 13:41:50|506.49|504.29|505.62|503.42|506.49|504.29|505.62|503.42|0
1650462120000|2022-04-20 13:42:00|504.53|502.33|504.96|502.76|505.18|502.98|504.53|502.33|0
1650462130000|2022-04-20 13:42:10|504.75|502.55|505.18|502.98|505.18|502.98|504.75|502.55|0
1650462140000|2022-04-20 13:42:20|505.4|503.2|506.05|503.85|506.05|503.85|505.4|503.2|0
1650462150000|2022-04-20 13:42:30|505.83|503.63|505.18|502.98|505.83|503.63|504.96|502.76|0
1650462160000|2022-04-20 13:42:40|506.49|504.29|505.4|503.2|506.49|504.29|505.4|503.2|0
1650462170000|2022-04-20 13:42:50|504.96|502.76|504.53|502.33|504.96|502.76|504.53|502.33|0
1650462180000|2022-04-20 13:43:00|503.88|501.68|503.66|501.46|503.88|501.68|503.44|501.24|0
1650462190000|2022-04-20 13:43:10|503.44|501.24|503.01|500.81|503.44|501.24|503.01|500.81|0
1650462200000|2022-04-20 13:43:20|502.36|500.16|502.58|500.38|502.79|500.59|502.36|500.16|0
1650462210000|2022-04-20 13:43:30|502.79|500.59|503.01|500.81|503.01|500.81|502.79|500.59|0
1650462220000|2022-04-20 13:43:40|502.58|500.38|502.36|500.16|502.79|500.59|502.36|500.16|0
1650462230000|2022-04-20 13:43:50|502.14|499.94|502.58|500.38|502.58|500.38|502.14|499.94|0
1650462240000|2022-04-20 13:44:00|502.14|499.94|501.93|499.73|502.14|499.94|501.93|499.73|0
1650462250000|2022-04-20 13:44:10|501.49|499.29|501.06|498.86|501.49|499.29|501.06|498.86|0
1650462260000|2022-04-20 13:44:20|500.41|498.21|499.98|497.78|500.63|498.43|499.76|497.56|0
1650462270000|2022-04-20 13:44:30|499.76|497.56|500.19|497.99|500.19|497.99|499.76|497.56|0
1650462280000|2022-04-20 13:44:40|499.76|497.56|500.41|498.21|500.41|498.21|499.76|497.56|0
1650462290000|2022-04-20 13:44:50|500.19|497.99|499.54|497.34|500.19|497.99|499.54|497.34|0
1650462340000|2022-04-20 13:45:40|498.13|495.73|497.8|495.4|498.13|495.73|497.8|495.4|0
1650462350000|2022-04-20 13:45:50|497.7|495.3|497.48|495.08|497.7|495.3|497.48|495.08|0
1650462360000|2022-04-20 13:46:00|497.7|495.3|497.7|495.3|498.13|495.73|497.7|495.3|0
1650462370000|2022-04-20 13:46:10|497.91|495.51|497.7|495.3|498.13|495.73|497.7|495.3|0
1650462380000|2022-04-20 13:46:20|498.13|495.73|497.05|494.65|498.13|495.73|497.05|494.65|0
1650462390000|2022-04-20 13:46:30|496.83|494.43|495.97|493.57|496.83|494.43|495.97|493.57|0
1650462400000|2022-04-20 13:46:40|495.64|493.24|495.53|493.13|495.64|493.24|495.1|492.7|0
1650462410000|2022-04-20 13:46:50|496.18|493.78|497.48|495.08|497.48|495.08|496.18|493.78|0
1650462420000|2022-04-20 13:47:00|497.37|494.97|497.26|494.86|497.48|495.08|497.26|494.86|0
1650462430000|2022-04-20 13:47:10|496.61|494.21|496.4|494|496.83|494.43|496.4|494|0
1650462440000|2022-04-20 13:47:20|496.18|493.78|494.46|492.06|496.83|494.43|494.46|492.06|0
1650462450000|2022-04-20 13:47:30|494.24|491.84|494.46|492.06|494.46|492.06|494.02|491.62|0
1650462460000|2022-04-20 13:47:40|494.02|491.62|496.18|493.78|496.18|493.78|494.02|491.62|0
1650462470000|2022-04-20 13:47:50|496.4|494|497.91|495.51|497.91|495.51|496.4|494|0
1650462480000|2022-04-20 13:48:00|498.13|495.73|497.26|494.86|498.13|495.73|497.26|494.86|0
1650462490000|2022-04-20 13:48:10|497.69|495.29|496.61|494.21|497.69|495.29|496.61|494.21|0
1650462500000|2022-04-20 13:48:20|497.05|494.65|496.61|494.21|497.05|494.65|496.61|494.21|0
1650462510000|2022-04-20 13:48:30|495.53|493.13|496.4|494|496.4|494|495.53|493.13|0
1650462520000|2022-04-20 13:48:40|496.61|494.21|494.45|492.05|496.61|494.21|494.45|492.05|0
1650462530000|2022-04-20 13:48:50|494.24|491.84|494.24|491.84|494.45|492.05|494.24|491.84|0
1650462540000|2022-04-20 13:49:00|493.59|491.19|493.16|490.76|493.59|491.19|492.94|490.54|0
1650462550000|2022-04-20 13:49:10|493.38|490.98|494.24|491.84|494.24|491.84|493.38|490.98|0
1650462560000|2022-04-20 13:49:20|494.45|492.05|494.02|491.62|494.45|492.05|494.02|491.62|0
1650462570000|2022-04-20 13:49:30|494.67|492.27|494.45|492.05|494.67|492.27|494.24|491.84|0
1650462580000|2022-04-20 13:49:40|494.67|492.27|494.24|491.84|494.67|492.27|494.02|491.62|0
1650462590000|2022-04-20 13:49:50|494.02|491.62|493.46|491.06|494.24|491.84|493.46|491.06|0
1650462600000|2022-04-20 13:50:00|492.81|490.41|493.98|491.58|494.41|492.01|492.81|490.41|0
1650462610000|2022-04-20 13:50:10|494.41|492.01|494.62|492.22|494.84|492.44|494.41|492.01|0
1650462620000|2022-04-20 13:50:20|494.84|492.44|495.06|492.66|495.06|492.66|494.41|492.01|0
1650462630000|2022-04-20 13:50:30|495.7|493.3|495.49|493.09|495.92|493.52|495.49|493.09|0
1650462640000|2022-04-20 13:50:40|496.13|493.73|496.78|494.38|496.78|494.38|496.13|493.73|0
1650462650000|2022-04-20 13:50:50|497.21|494.81|497.21|494.81|497.43|495.03|497.21|494.81|0
1650462660000|2022-04-20 13:51:00|497.64|495.24|497.43|495.03|497.64|495.24|497.21|494.81|0
1650462670000|2022-04-20 13:51:10|497.21|494.81|496.78|494.38|497.21|494.81|496.35|493.95|0
1650462680000|2022-04-20 13:51:20|497|494.6|497|494.6|497.21|494.81|497|494.6|0
1650462690000|2022-04-20 13:51:30|497.21|494.81|496.56|494.16|497.21|494.81|496.56|494.16|0
1650462700000|2022-04-20 13:51:40|496.35|493.95|496.24|493.84|496.35|493.95|496.24|493.84|0
1650462710000|2022-04-20 13:51:50|496.78|494.38|496.78|494.38|496.78|494.38|496.13|493.73|0
1650462720000|2022-04-20 13:52:00|496.13|493.73|495.27|492.87|496.13|493.73|495.27|492.87|0
1650462730000|2022-04-20 13:52:10|494.84|492.44|493.98|491.58|494.84|492.44|493.55|491.15|0
1650462740000|2022-04-20 13:52:20|494.84|492.44|495.05|492.65|495.27|492.87|494.62|492.22|0
1650462750000|2022-04-20 13:52:30|495.27|492.87|496.13|493.73|496.35|493.95|495.27|492.87|0
1650462760000|2022-04-20 13:52:40|496.56|494.16|496.02|493.62|496.56|494.16|496.02|493.62|0
1650462770000|2022-04-20 13:52:50|495.27|492.87|494.84|492.44|495.27|492.87|494.84|492.44|0
1650462780000|2022-04-20 13:53:00|495.27|492.87|495.27|492.87|495.27|492.87|494.62|492.22|0
1650462790000|2022-04-20 13:53:10|494.84|492.44|494.62|492.22|494.84|492.44|493.98|491.58|0
1650462800000|2022-04-20 13:53:20|494.84|492.44|493.98|491.58|494.84|492.44|493.98|491.58|0
1650462810000|2022-04-20 13:53:30|493.76|491.36|493.98|491.58|494.41|492.01|493.76|491.36|0
1650462820000|2022-04-20 13:53:40|494.19|491.79|495.16|492.76|495.16|492.76|494.19|491.79|0
1650462830000|2022-04-20 13:53:50|494.62|492.22|493.98|491.58|494.62|492.22|493.98|491.58|0
1650462840000|2022-04-20 13:54:00|494.41|492.01|493.98|491.58|494.41|492.01|493.76|491.36|0
1650462850000|2022-04-20 13:54:10|494.19|491.79|494.84|492.44|495.05|492.65|494.19|491.79|0
1650462860000|2022-04-20 13:54:20|495.48|493.08|494.19|491.79|495.48|493.08|494.19|491.79|0
1650462870000|2022-04-20 13:54:30|494.62|492.22|495.27|492.87|495.27|492.87|494.62|492.22|0
1650462880000|2022-04-20 13:54:40|494.84|492.44|494.84|492.44|495.05|492.65|494.84|492.44|0
1650462890000|2022-04-20 13:54:50|495.05|492.65|495.48|493.08|495.48|493.08|495.05|492.65|0
1650462900000|2022-04-20 13:55:00|495.05|492.65|494.62|492.22|495.05|492.65|494.62|492.22|0
1650462910000|2022-04-20 13:55:10|494.41|492.01|495.27|492.87|495.27|492.87|494.41|492.01|0
1650462920000|2022-04-20 13:55:20|495.05|492.65|494.84|492.44|495.05|492.65|494.41|492.01|0
1650462930000|2022-04-20 13:55:30|495.05|492.65|494.84|492.44|495.05|492.65|494.84|492.44|0
1650462940000|2022-04-20 13:55:40|494.41|492.01|494.29|491.89|494.41|492.01|493.97|491.57|0
1650462950000|2022-04-20 13:55:50|493.86|491.46|494.19|491.79|494.19|491.79|493.76|491.36|0
1650462960000|2022-04-20 13:56:00|493.76|491.36|493.76|491.36|493.76|491.36|493.54|491.14|0
1650462970000|2022-04-20 13:56:10|492.9|490.5|492.79|490.39|492.9|490.5|492.79|490.39|0
1650462980000|2022-04-20 13:56:20|493.11|490.71|492.68|490.28|493.11|490.71|492.04|489.64|0
1650462990000|2022-04-20 13:56:30|492.9|490.5|494.84|492.44|494.84|492.44|492.9|490.5|0
1650463000000|2022-04-20 13:56:40|495.05|492.65|495.27|492.87|495.48|493.08|495.05|492.65|0
1650463010000|2022-04-20 13:56:50|495.05|492.65|495.48|493.08|495.48|493.08|495.05|492.65|0
1650463020000|2022-04-20 13:57:00|495.09|492.69|494.45|492.05|495.31|492.91|494.45|492.05|0
1650463030000|2022-04-20 13:57:10|494.23|491.83|492.72|490.32|494.23|491.83|492.72|490.32|0
1650463040000|2022-04-20 13:57:20|492.5|490.1|491.86|489.46|492.72|490.32|491.64|489.24|0
1650463050000|2022-04-20 13:57:30|492.29|489.89|491.43|489.03|492.29|489.89|491.43|489.03|0
1650463060000|2022-04-20 13:57:40|491.21|488.81|490.14|487.74|491.21|488.81|490.14|487.74|0
1650463070000|2022-04-20 13:57:50|489.49|487.09|489.49|487.09|489.92|487.52|489.49|487.09|0
1650463080000|2022-04-20 13:58:00|489.92|487.52|490.35|487.95|490.35|487.95|489.92|487.52|0
1650463090000|2022-04-20 13:58:10|490.14|487.74|490.78|488.38|491|488.6|490.14|487.74|0
1650463100000|2022-04-20 13:58:20|491.21|488.81|492.07|489.67|492.07|489.67|491.21|488.81|0
1650463110000|2022-04-20 13:58:30|491.64|489.24|491.96|489.56|491.96|489.56|491.64|489.24|0
1650463120000|2022-04-20 13:58:40|491.86|489.46|491.86|489.46|491.86|489.46|491.64|489.24|0
1650463130000|2022-04-20 13:58:50|492.07|489.67|491.86|489.46|492.29|489.89|491.64|489.24|0
1650463140000|2022-04-20 13:59:00|492.5|490.1|491.86|489.46|492.72|490.32|491.86|489.46|0
1650463150000|2022-04-20 13:59:10|492.39|489.99|492.07|489.67|492.39|489.99|492.07|489.67|0
1650463160000|2022-04-20 13:59:20|491.96|489.56|492.07|489.67|492.29|489.89|491.96|489.56|0
1650463170000|2022-04-20 13:59:30|492.5|490.1|492.93|490.53|492.93|490.53|492.5|490.1|0
1650463180000|2022-04-20 13:59:40|492.82|490.42|493.15|490.75|493.15|490.75|492.72|490.32|0
1650463190000|2022-04-20 13:59:50|492.93|490.53|492.5|490.1|492.93|490.53|492.5|490.1|0
1650463200000|2022-04-20 14:00:00|494.01|491.61|493.58|491.18|494.01|491.61|492.29|489.89|0
1650463210000|2022-04-20 14:00:10|494.66|492.26|495.19|492.79|495.95|493.55|494.66|492.26|0
1650463220000|2022-04-20 14:00:20|495.74|493.34|497.68|495.28|497.68|495.28|495.74|493.34|0
1650463230000|2022-04-20 14:00:30|496.6|494.2|495.95|493.55|496.6|494.2|495.95|493.55|0
1650463240000|2022-04-20 14:00:40|496.39|493.99|496.17|493.77|496.39|493.99|496.17|493.77|0
1650463250000|2022-04-20 14:00:50|496.39|493.99|495.52|493.12|496.39|493.99|495.52|493.12|0
1650463260000|2022-04-20 14:01:00|494.87|492.47|495.31|492.91|495.31|492.91|494.76|492.36|0
1650463270000|2022-04-20 14:01:10|495.09|492.69|494.23|491.83|495.09|492.69|494.23|491.83|0
1650463280000|2022-04-20 14:01:20|493.58|491.18|493.8|491.4|493.8|491.4|493.58|491.18|0
1650463290000|2022-04-20 14:01:30|493.36|490.96|492.93|490.53|493.36|490.96|492.72|490.32|0
1650463300000|2022-04-20 14:01:40|492.72|490.32|492.07|489.67|492.72|490.32|492.07|489.67|0
1650463310000|2022-04-20 14:01:50|491.86|489.46|490.99|488.59|491.86|489.46|490.99|488.59|0
1650463320000|2022-04-20 14:02:00|490.78|488.38|491.42|489.02|491.42|489.02|490.35|487.95|0
1650463330000|2022-04-20 14:02:10|491.21|488.81|491.64|489.24|491.64|489.24|491.21|488.81|0
1650463340000|2022-04-20 14:02:20|491.86|489.46|492.72|490.32|493.15|490.75|491.86|489.46|0
1650463350000|2022-04-20 14:02:30|492.5|490.1|491.86|489.46|492.5|490.1|491.86|489.46|0
1650463360000|2022-04-20 14:02:40|491.42|489.02|491.21|488.81|491.64|489.24|491.21|488.81|0
1650463370000|2022-04-20 14:02:50|491.31|488.91|490.78|488.38|491.31|488.91|490.78|488.38|0
1650463380000|2022-04-20 14:03:00|490.56|488.16|490.35|487.95|490.99|488.59|490.35|487.95|0
1650463390000|2022-04-20 14:03:10|490.56|488.16|490.35|487.95|490.56|488.16|490.35|487.95|0
1650463400000|2022-04-20 14:03:20|490.56|488.16|491.21|488.81|491.21|488.81|490.56|488.16|0
1650463410000|2022-04-20 14:03:30|490.99|488.59|490.99|488.59|491.21|488.81|490.78|488.38|0
1650463420000|2022-04-20 14:03:40|490.78|488.38|490.56|488.16|490.78|488.38|490.56|488.16|0
1650463430000|2022-04-20 14:03:50|490.45|488.05|491.21|488.81|491.64|489.24|490.45|488.05|0
1650463440000|2022-04-20 14:04:00|491.85|489.45|492.28|489.88|492.29|489.89|491.85|489.45|0
1650463450000|2022-04-20 14:04:10|492.07|489.67|491.85|489.45|492.28|489.88|491.85|489.45|0
1650463460000|2022-04-20 14:04:20|492.07|489.67|492.72|490.32|492.93|490.53|492.07|489.67|0
1650463470000|2022-04-20 14:04:30|492.28|489.88|492.28|489.88|492.72|490.32|492.28|489.88|0
1650463480000|2022-04-20 14:04:40|492.72|490.32|493.15|490.75|493.15|490.75|492.72|490.32|0
1650463490000|2022-04-20 14:04:50|492.93|490.53|493.15|490.75|493.25|490.85|492.93|490.53|0
1650463500000|2022-04-20 14:05:00|493.36|490.96|492.5|490.1|493.58|491.18|492.5|490.1|0
1650463510000|2022-04-20 14:05:10|492.39|489.99|491.85|489.45|492.5|490.1|491.85|489.45|0
1650463520000|2022-04-20 14:05:20|491.42|489.02|490.99|488.59|491.42|489.02|490.99|488.59|0
1650463530000|2022-04-20 14:05:30|491.64|489.24|492.5|490.1|492.5|490.1|491.64|489.24|0
1650463540000|2022-04-20 14:05:40|492.72|490.32|492.5|490.1|492.72|490.32|492.07|489.67|0
1650463550000|2022-04-20 14:05:50|492.07|489.67|492.5|490.1|492.5|490.1|491.74|489.34|0
1650463560000|2022-04-20 14:06:00|492.28|489.88|491.85|489.45|492.28|489.88|491.64|489.24|0
1650463570000|2022-04-20 14:06:10|491.64|489.24|491.42|489.02|491.64|489.24|491.42|489.02|0
1650463580000|2022-04-20 14:06:20|492.07|489.67|491.64|489.24|492.07|489.67|491.64|489.24|0
1650463590000|2022-04-20 14:06:30|491.42|489.02|491.64|489.24|491.64|489.24|491.42|489.02|0
1650463600000|2022-04-20 14:06:40|490.99|488.59|490.99|488.59|490.99|488.59|490.78|488.38|0
1650463610000|2022-04-20 14:06:50|490.78|488.38|490.99|488.59|490.99|488.59|490.78|488.38|0
1650463620000|2022-04-20 14:07:00|490.78|488.38|490.99|488.59|490.99|488.59|490.78|488.38|0
1650463630000|2022-04-20 14:07:10|490.56|488.16|490.99|488.59|490.99|488.59|490.56|488.16|0
1650463640000|2022-04-20 14:07:20|490.78|488.38|491.21|488.81|491.21|488.81|490.78|488.38|0
1650463650000|2022-04-20 14:07:30|491.42|489.02|492.28|489.88|492.28|489.88|491.42|489.02|0
1650463660000|2022-04-20 14:07:40|492.07|489.67|491.64|489.24|492.28|489.88|491.64|489.24|0
1650463670000|2022-04-20 14:07:50|491.85|489.45|490.78|488.38|491.85|489.45|490.78|488.38|0
1650463680000|2022-04-20 14:08:00|489.91|487.51|489.91|487.51|489.91|487.51|489.05|486.65|0
1650463690000|2022-04-20 14:08:10|490.13|487.73|490.34|487.94|490.45|488.05|490.13|487.73|0
1650463700000|2022-04-20 14:08:20|489.91|487.51|489.27|486.87|489.91|487.51|489.27|486.87|0
1650463710000|2022-04-20 14:08:30|489.48|487.08|490.13|487.73|490.56|488.16|489.48|487.08|0
1650463720000|2022-04-20 14:08:40|490.56|488.16|490.34|487.94|490.56|488.16|490.34|487.94|0
1650463730000|2022-04-20 14:08:50|490.56|488.16|490.13|487.73|490.56|488.16|490.13|487.73|0
1650463740000|2022-04-20 14:09:00|490.99|488.59|491.42|489.02|491.64|489.24|490.99|488.59|0
1650463750000|2022-04-20 14:09:10|491.64|489.24|491.42|489.02|491.64|489.24|491.42|489.02|0
1650463760000|2022-04-20 14:09:20|490.77|488.37|491.2|488.8|491.42|489.02|490.77|488.37|0
1650463770000|2022-04-20 14:09:30|490.77|488.37|491.42|489.02|491.42|489.02|490.77|488.37|0
1650463780000|2022-04-20 14:09:40|491.64|489.24|492.07|489.67|492.07|489.67|491.64|489.24|0
1650463790000|2022-04-20 14:09:50|491.85|489.45|491.85|489.45|491.85|489.45|491.2|488.8|0
1650463800000|2022-04-20 14:10:00|492.28|489.88|493.14|490.74|493.14|490.74|492.28|489.88|0
1650463810000|2022-04-20 14:10:10|493.36|490.96|491.63|489.23|493.57|491.17|491.63|489.23|0
1650463820000|2022-04-20 14:10:20|491.42|489.02|492.17|489.77|492.17|489.77|491.42|489.02|0
1650463830000|2022-04-20 14:10:30|492.5|490.1|492.5|490.1|492.5|490.1|492.28|489.88|0
1650463840000|2022-04-20 14:10:40|492.71|490.31|492.5|490.1|492.93|490.53|492.5|490.1|0
1650463850000|2022-04-20 14:10:50|492.28|489.88|492.5|490.1|492.71|490.31|492.28|489.88|0
1650463860000|2022-04-20 14:11:00|492.71|490.31|493.14|490.74|493.57|491.17|492.71|490.31|0
1650463870000|2022-04-20 14:11:10|493.36|490.96|493.57|491.17|493.57|491.17|493.36|490.96|0
1650463880000|2022-04-20 14:11:20|493.14|490.74|493.89|491.49|494.22|491.82|493.03|490.63|0
1650463890000|2022-04-20 14:11:30|493.79|491.39|493.79|491.39|493.79|491.39|492.93|490.53|0
1650463900000|2022-04-20 14:11:40|493.89|491.49|493.57|491.17|493.89|491.49|493.57|491.17|0
1650463910000|2022-04-20 14:11:50|493.14|490.74|492.93|490.53|493.14|490.74|492.71|490.31|0
1650463920000|2022-04-20 14:12:00|492.06|489.66|492.28|489.88|492.28|489.88|492.06|489.66|0
1650463930000|2022-04-20 14:12:10|492.06|489.66|492.28|489.88|492.5|490.1|492.06|489.66|0
1650463940000|2022-04-20 14:12:20|492.71|490.31|492.28|489.88|492.71|490.31|492.28|489.88|0
1650463950000|2022-04-20 14:12:30|493.36|490.96|493.14|490.74|493.36|490.96|493.14|490.74|0
1650463960000|2022-04-20 14:12:40|493.36|490.96|494.22|491.82|494.44|492.04|493.36|490.96|0
1650463970000|2022-04-20 14:12:50|494.44|492.04|493.79|491.39|494.44|492.04|493.79|491.39|0
1650463980000|2022-04-20 14:13:00|494|491.6|494.65|492.25|494.65|492.25|494|491.6|0
1650463990000|2022-04-20 14:13:10|495.51|493.11|495.51|493.11|495.95|493.55|495.51|493.11|0
1650464000000|2022-04-20 14:13:20|495.95|493.55|495.73|493.33|495.95|493.55|495.73|493.33|0
1650464010000|2022-04-20 14:13:30|495.3|492.9|495.95|493.55|495.95|493.55|495.3|492.9|0
1650464020000|2022-04-20 14:13:40|496.38|493.98|496.16|493.76|496.59|494.19|496.16|493.76|0
1650464030000|2022-04-20 14:13:50|496.59|494.19|496.59|494.19|496.59|494.19|496.59|494.19|0
1650464040000|2022-04-20 14:14:00|496.81|494.41|495.73|493.33|496.81|494.41|495.73|493.33|0
1650464050000|2022-04-20 14:14:10|495.3|492.9|494.43|492.03|495.3|492.9|494.43|492.03|0
1650464060000|2022-04-20 14:14:20|494|491.6|493.79|491.39|494|491.6|493.79|491.39|0
1650464070000|2022-04-20 14:14:30|494.43|492.03|494.65|492.25|495.08|492.68|494.43|492.03|0
1650464080000|2022-04-20 14:14:40|495.08|492.68|495.08|492.68|495.3|492.9|495.08|492.68|0
1650464090000|2022-04-20 14:14:50|495.3|492.9|495.73|493.33|495.73|493.33|495.08|492.68|0
1650464100000|2022-04-20 14:15:00|496.16|493.76|496.59|494.19|496.59|494.19|496.16|493.76|0
1650464110000|2022-04-20 14:15:10|497.24|494.84|497.24|494.84|497.67|495.27|497.24|494.84|0
1650464120000|2022-04-20 14:15:20|496.59|494.19|495.95|493.55|496.59|494.19|495.95|493.55|0
1650464130000|2022-04-20 14:15:30|495.73|493.33|496.81|494.41|496.81|494.41|495.73|493.33|0
1650464140000|2022-04-20 14:15:40|497.24|494.84|497.24|494.84|497.46|495.06|497.24|494.84|0
1650464150000|2022-04-20 14:15:50|497.46|495.06|496.81|494.41|497.46|495.06|496.59|494.19|0
1650464160000|2022-04-20 14:16:00|497.02|494.62|497.46|495.06|497.46|495.06|497.02|494.62|0
1650464170000|2022-04-20 14:16:10|497.89|495.49|497.67|495.27|497.89|495.49|497.46|495.06|0
1650464180000|2022-04-20 14:16:20|497.78|495.38|497.02|494.62|497.78|495.38|497.02|494.62|0
1650464190000|2022-04-20 14:16:30|496.81|494.41|497.67|495.27|497.67|495.27|496.81|494.41|0
1650464200000|2022-04-20 14:16:40|497.89|495.49|497.67|495.27|498.11|495.71|497.46|495.06|0
1650464210000|2022-04-20 14:16:50|497.46|495.06|498.32|495.92|498.32|495.92|497.46|495.06|0
1650464220000|2022-04-20 14:17:00|497.89|495.49|498.11|495.71|498.11|495.71|497.89|495.49|0
1650464230000|2022-04-20 14:17:10|498.54|496.14|498.54|496.14|498.75|496.35|498.54|496.14|0
1650464240000|2022-04-20 14:17:20|498.75|496.35|498.1|495.7|498.75|496.35|498.1|495.7|0
1650464250000|2022-04-20 14:17:30|498.32|495.92|498.32|495.92|498.32|495.92|498.32|495.92|0
1650464260000|2022-04-20 14:17:40|498.54|496.14|498.75|496.35|498.75|496.35|498.54|496.14|0
1650464270000|2022-04-20 14:17:50|498.54|496.14|498.97|496.57|498.97|496.57|498.32|495.92|0
1650464280000|2022-04-20 14:18:00|499.19|496.79|498.54|496.14|499.19|496.79|498.54|496.14|0
1650464290000|2022-04-20 14:18:10|498.32|495.92|498.54|496.14|498.75|496.35|498.32|495.92|0
1650464300000|2022-04-20 14:18:20|498.32|495.92|497.67|495.27|498.32|495.92|497.67|495.27|0
1650464310000|2022-04-20 14:18:30|497.89|495.49|497.89|495.49|498.1|495.7|497.67|495.27|0
1650464320000|2022-04-20 14:18:40|497.67|495.27|497.46|495.06|497.89|495.49|497.46|495.06|0
1650464330000|2022-04-20 14:18:50|497.02|494.62|496.59|494.19|497.02|494.62|496.37|493.97|0
1650464340000|2022-04-20 14:19:00|495.94|493.54|495.94|493.54|495.94|493.54|495.3|492.9|0
1650464350000|2022-04-20 14:19:10|496.59|494.19|496.37|493.97|496.59|494.19|496.05|493.65|0
1650464360000|2022-04-20 14:19:20|496.16|493.76|497.02|494.62|497.02|494.62|496.16|493.76|0
1650464370000|2022-04-20 14:19:30|497.24|494.84|497.89|495.49|497.89|495.49|497.24|494.84|0
1650464380000|2022-04-20 14:19:40|498.1|495.7|497.89|495.49|498.1|495.7|497.89|495.49|0
1650464390000|2022-04-20 14:19:50|497.99|495.59|497.45|495.05|497.99|495.59|497.24|494.84|0
1650464400000|2022-04-20 14:20:00|497.34|494.94|499.19|496.79|499.19|496.79|497.34|494.94|0
1650464410000|2022-04-20 14:20:10|498.75|496.35|499.18|496.78|499.4|497|498.75|496.35|0
1650464420000|2022-04-20 14:20:20|499.4|497|500.05|497.65|500.27|497.87|499.4|497|0
1650464430000|2022-04-20 14:20:30|500.48|498.08|500.7|498.3|500.92|498.52|500.48|498.08|0
1650464440000|2022-04-20 14:20:40|501.24|498.84|500.7|498.3|501.24|498.84|500.7|498.3|0
1650464450000|2022-04-20 14:20:50|501.35|498.95|501.57|499.17|501.57|499.17|501.35|498.95|0
1650464460000|2022-04-20 14:21:00|501.78|499.38|501.57|499.17|502|499.6|501.35|498.95|0
1650464470000|2022-04-20 14:21:10|501.35|498.95|502.43|500.03|502.43|500.03|501.35|498.95|0
1650464480000|2022-04-20 14:21:20|502.87|500.47|502.65|500.25|502.87|500.47|502.65|500.25|0
1650464490000|2022-04-20 14:21:30|502.43|500.03|502|499.6|502.43|500.03|502|499.6|0
1650464500000|2022-04-20 14:21:40|501.78|499.38|501.57|499.17|501.78|499.38|501.35|498.95|0
1650464510000|2022-04-20 14:21:50|501.78|499.38|502|499.6|502.22|499.82|501.78|499.38|0
1650464520000|2022-04-20 14:22:00|501.57|499.17|501.13|498.73|501.57|499.17|500.92|498.52|0
1650464530000|2022-04-20 14:22:10|501.35|498.95|501.35|498.95|501.35|498.95|500.92|498.52|0
1650464540000|2022-04-20 14:22:20|501.13|498.73|500.7|498.3|501.13|498.73|500.7|498.3|0
1650464550000|2022-04-20 14:22:30|500.92|498.52|501.02|498.62|501.13|498.73|500.92|498.52|0
1650464560000|2022-04-20 14:22:40|501.13|498.73|501.35|498.95|501.35|498.95|501.13|498.73|0
1650464570000|2022-04-20 14:22:50|501.13|498.73|500.7|498.3|501.35|498.95|500.7|498.3|0
1650464580000|2022-04-20 14:23:00|501.13|498.73|501.13|498.73|501.13|498.73|501.13|498.73|0
1650464590000|2022-04-20 14:23:10|500.92|498.52|501.35|498.95|501.35|498.95|500.92|498.52|0
1650464600000|2022-04-20 14:23:20|501.57|499.17|500.92|498.52|501.57|499.17|500.48|498.08|0
1650464610000|2022-04-20 14:23:30|500.7|498.3|500.8|498.4|500.92|498.52|500.7|498.3|0
1650464620000|2022-04-20 14:23:40|500.7|498.3|500.48|498.08|500.92|498.52|500.48|498.08|0
1650464630000|2022-04-20 14:23:50|500.27|497.87|500.05|497.65|500.7|498.3|500.05|497.65|0
1650464640000|2022-04-20 14:24:00|499.4|497|496.59|494.19|499.4|497|496.59|494.19|0
1650464650000|2022-04-20 14:24:10|496.69|494.29|496.16|493.76|496.69|494.29|495.94|493.54|0
1650464660000|2022-04-20 14:24:20|495.94|493.54|495.94|493.54|496.16|493.76|495.72|493.32|0
1650464670000|2022-04-20 14:24:30|495.72|493.32|495.51|493.11|495.94|493.54|495.51|493.11|0
1650464680000|2022-04-20 14:24:40|495.83|493.43|495.61|493.21|495.83|493.43|495.51|493.11|0
1650464690000|2022-04-20 14:24:50|495.29|492.89|496.37|493.97|496.37|493.97|495.29|492.89|0
1650464700000|2022-04-20 14:25:00|496.8|494.4|495.72|493.32|496.8|494.4|495.72|493.32|0
1650464710000|2022-04-20 14:25:10|495.94|493.54|496.37|493.97|496.37|493.97|495.94|493.54|0
1650464720000|2022-04-20 14:25:20|497.02|494.62|496.37|493.97|497.02|494.62|496.37|493.97|0
1650464730000|2022-04-20 14:25:30|496.59|494.19|496.8|494.4|496.8|494.4|496.15|493.75|0
1650464740000|2022-04-20 14:25:40|496.37|493.97|496.26|493.86|496.37|493.97|496.26|493.86|0
1650464750000|2022-04-20 14:25:50|496.47|494.07|496.37|493.97|496.47|494.07|495.83|493.43|0
1650464760000|2022-04-20 14:26:00|496.15|493.75|495.94|493.54|496.15|493.75|495.94|493.54|0
1650464770000|2022-04-20 14:26:10|496.15|493.75|497.02|494.62|497.23|494.83|496.15|493.75|0
1650464780000|2022-04-20 14:26:20|497.12|494.72|496.59|494.19|497.23|494.83|496.59|494.19|0
1650464790000|2022-04-20 14:26:30|496.8|494.4|496.8|494.4|496.8|494.4|496.69|494.29|0
1650464800000|2022-04-20 14:26:40|496.59|494.19|497.23|494.83|497.45|495.05|496.59|494.19|0
1650464810000|2022-04-20 14:26:50|497.45|495.05|498.1|495.7|498.32|495.92|497.45|495.05|0
1650464820000|2022-04-20 14:27:00|500.05|497.65|501.35|498.95|501.35|498.95|500.05|497.65|0
1650464830000|2022-04-20 14:27:10|502|499.6|501.56|499.16|502.21|499.81|501.35|498.95|0
1650464840000|2022-04-20 14:27:20|501.13|498.73|501.02|498.62|501.13|498.73|501.02|498.62|0
1650464850000|2022-04-20 14:27:30|500.91|498.51|500.91|498.51|501.56|499.16|500.7|498.3|0
1650464860000|2022-04-20 14:27:40|500.26|497.86|499.61|497.21|500.26|497.86|499.61|497.21|0
1650464870000|2022-04-20 14:27:50|499.83|497.43|500.05|497.65|500.05|497.65|499.83|497.43|0
1650464880000|2022-04-20 14:28:00|500.48|498.08|501.35|498.95|501.35|498.95|500.48|498.08|0
1650464890000|2022-04-20 14:28:10|501.13|498.73|500.7|498.3|501.13|498.73|500.48|498.08|0
1650464900000|2022-04-20 14:28:20|500.48|498.08|499.61|497.21|500.7|498.3|499.61|497.21|0
1650464910000|2022-04-20 14:28:30|499.4|497|499.4|497|499.4|497|499.18|496.78|0
1650464920000|2022-04-20 14:28:40|499.93|497.53|500.05|497.65|500.05|497.65|499.83|497.43|0
1650464930000|2022-04-20 14:28:50|499.83|497.43|500.26|497.86|500.26|497.86|499.83|497.43|0
1650464940000|2022-04-20 14:29:00|500.7|498.3|500.26|497.86|501.35|498.95|500.26|497.86|0
1650464950000|2022-04-20 14:29:10|500.7|498.3|500.48|498.08|500.91|498.51|500.48|498.08|0
1650464960000|2022-04-20 14:29:20|500.69|498.29|500.91|498.51|500.91|498.51|500.69|498.29|0
1650464970000|2022-04-20 14:29:30|501.13|498.73|501.13|498.73|501.13|498.73|501.13|498.73|0
1650464980000|2022-04-20 14:29:40|501.34|498.94|500.48|498.08|501.34|498.94|500.48|498.08|0
1650464990000|2022-04-20 14:29:50|500.58|498.18|500.69|498.29|500.69|498.29|500.26|497.86|0
1650465000000|2022-04-20 14:30:00|502.21|499.81|501.56|499.16|502.21|499.81|501.56|499.16|0
1650465010000|2022-04-20 14:30:10|501.99|499.59|500.48|498.08|501.99|499.59|500.48|498.08|0
1650465020000|2022-04-20 14:30:20|500.26|497.86|500.04|497.64|500.48|498.08|500.04|497.64|0
1650465030000|2022-04-20 14:30:30|499.83|497.43|497.45|495.05|499.83|497.43|497.45|495.05|0
1650465040000|2022-04-20 14:30:40|498.1|495.7|498.53|496.13|498.75|496.35|498.1|495.7|0
1650465050000|2022-04-20 14:30:50|498.75|496.35|497.88|495.48|498.75|496.35|497.88|495.48|0
1650465060000|2022-04-20 14:31:00|497.55|495.15|497.66|495.26|497.88|495.48|497.55|495.15|0
1650465070000|2022-04-20 14:31:10|497.88|495.48|496.57|494.17|497.88|495.48|495.91|493.51|0
1650465080000|2022-04-20 14:31:20|497.54|495.14|497.76|495.36|497.76|495.36|497.54|495.14|0
1650465090000|2022-04-20 14:31:30|497.98|495.58|497.76|495.36|497.98|495.58|497.76|495.36|0
1650465100000|2022-04-20 14:31:40|497.33|494.93|498.63|496.23|498.84|496.44|497.33|494.93|0
1650465110000|2022-04-20 14:31:50|498.84|496.44|498.84|496.44|499.06|496.66|498.84|496.44|0
1650465120000|2022-04-20 14:32:00|499.06|496.66|499.5|497.1|499.5|497.1|498.84|496.44|0
1650465130000|2022-04-20 14:32:10|500.8|498.4|503.19|500.79|503.19|500.79|500.8|498.4|0
1650465140000|2022-04-20 14:32:20|503.41|501.01|502.42|500.02|503.41|501.01|502.32|499.92|0
1650465150000|2022-04-20 14:32:30|502.75|500.35|501.45|499.05|502.75|500.35|501.45|499.05|0
1650465160000|2022-04-20 14:32:40|501.23|498.83|500.36|497.96|501.23|498.83|500.25|497.85|0
1650465170000|2022-04-20 14:32:50|499.93|497.53|500.15|497.75|500.15|497.75|499.49|497.09|0
1650465180000|2022-04-20 14:33:00|500.36|497.96|500.8|498.4|500.8|498.4|500.36|497.96|0
1650465190000|2022-04-20 14:33:10|501.01|498.61|501.88|499.48|501.88|499.48|501.01|498.61|0
1650465200000|2022-04-20 14:33:20|502.1|499.7|501.67|499.27|502.32|499.92|501.67|499.27|0
1650465210000|2022-04-20 14:33:30|503.4|501|503.4|501|503.4|501|502.75|500.35|0
1650465220000|2022-04-20 14:33:40|503.19|500.79|503.62|501.22|503.62|501.22|503.19|500.79|0
1650465230000|2022-04-20 14:33:50|503.73|501.33|503.84|501.44|503.84|501.44|503.73|501.33|0
1650465240000|2022-04-20 14:34:00|503.62|501.22|503.84|501.44|504.06|501.66|503.62|501.22|0
1650465250000|2022-04-20 14:34:10|504.06|501.66|503.84|501.44|504.27|501.87|503.84|501.44|0
1650465260000|2022-04-20 14:34:20|503.62|501.22|502.97|500.57|503.62|501.22|502.97|500.57|0
1650465270000|2022-04-20 14:34:30|503.4|501|503.19|500.79|503.4|501|503.19|500.79|0
1650465280000|2022-04-20 14:34:40|503.62|501.22|503.4|501|503.62|501.22|503.19|500.79|0
1650465290000|2022-04-20 14:34:50|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1650465300000|2022-04-20 14:35:00|503.62|501.22|504.06|501.66|504.06|501.66|503.4|501|0
1650465310000|2022-04-20 14:35:10|504.27|501.87|504.49|502.09|505.36|502.96|504.27|501.87|0
1650465320000|2022-04-20 14:35:20|504.71|502.31|505.14|502.74|505.14|502.74|504.71|502.31|0
1650465330000|2022-04-20 14:35:30|505.87|503.47|504.9|502.5|505.87|503.47|504.9|502.5|0
1650465340000|2022-04-20 14:35:40|504.68|502.28|504.46|502.06|505.11|502.71|504.46|502.06|0
1650465350000|2022-04-20 14:35:50|504.68|502.28|503.15|500.75|504.68|502.28|503.15|500.75|0
1650465360000|2022-04-20 14:36:00|502.72|500.32|503.37|500.97|503.37|500.97|502.72|500.32|0
1650465370000|2022-04-20 14:36:10|503.81|501.41|503.37|500.97|503.81|501.41|503.37|500.97|0
1650465380000|2022-04-20 14:36:20|503.59|501.19|504.24|501.84|504.24|501.84|503.59|501.19|0
1650465390000|2022-04-20 14:36:30|503.81|501.41|504.24|501.84|504.24|501.84|503.81|501.41|0
1650465400000|2022-04-20 14:36:40|504.35|501.95|504.13|501.73|504.35|501.95|504.13|501.73|0
1650465410000|2022-04-20 14:36:50|504.24|501.84|504.46|502.06|504.46|502.06|504.24|501.84|0
1650465420000|2022-04-20 14:37:00|504.68|502.28|504.24|501.84|504.68|502.28|504.24|501.84|0
1650465430000|2022-04-20 14:37:10|504.35|501.95|504.46|502.06|504.9|502.5|504.35|501.95|0
1650465440000|2022-04-20 14:37:20|504.68|502.28|505.33|502.93|505.33|502.93|504.68|502.28|0
1650465450000|2022-04-20 14:37:30|505.55|503.15|505.33|502.93|505.55|503.15|505.33|502.93|0
1650465460000|2022-04-20 14:37:40|505.99|503.59|506.42|504.02|506.42|504.02|505.99|503.59|0
1650465470000|2022-04-20 14:37:50|506.2|503.8|506.2|503.8|506.42|504.02|506.2|503.8|0
1650465480000|2022-04-20 14:38:00|505.99|503.59|506.42|504.02|506.42|504.02|505.99|503.59|0
1650465490000|2022-04-20 14:38:10|506.2|503.8|505.55|503.15|506.2|503.8|505.55|503.15|0
1650465500000|2022-04-20 14:38:20|505.33|502.93|505.11|502.71|505.33|502.93|505.11|502.71|0
1650465510000|2022-04-20 14:38:30|505.33|502.93|505.33|502.93|505.33|502.93|505.11|502.71|0
1650465520000|2022-04-20 14:38:40|505.11|502.71|505.33|502.93|505.33|502.93|505.11|502.71|0
1650465530000|2022-04-20 14:38:50|505.11|502.71|505.55|503.15|505.55|503.15|505.11|502.71|0
1650465540000|2022-04-20 14:39:00|506.42|504.02|505.77|503.37|507.07|504.67|505.77|503.37|0
1650465550000|2022-04-20 14:39:10|505.55|503.15|505.33|502.93|505.55|503.15|505.11|502.71|0
1650465560000|2022-04-20 14:39:20|505.55|503.15|504.89|502.49|505.55|503.15|504.89|502.49|0
1650465570000|2022-04-20 14:39:30|505.11|502.71|505.77|503.37|505.77|503.37|505.11|502.71|0
1650465580000|2022-04-20 14:39:40|505.55|503.15|505.33|502.93|505.77|503.37|505.33|502.93|0
1650465590000|2022-04-20 14:39:50|505.77|503.37|505.77|503.37|505.77|503.37|505.55|503.15|0
1650465600000|2022-04-20 14:40:00|506.42|504.02|507.07|504.67|507.07|504.67|506.42|504.02|0
1650465610000|2022-04-20 14:40:10|506.42|504.02|506.2|503.8|506.42|504.02|506.2|503.8|0
1650465620000|2022-04-20 14:40:20|506.64|504.24|506.96|504.56|507.51|505.11|506.64|504.24|0
1650465630000|2022-04-20 14:40:30|506.86|504.46|506.64|504.24|507.07|504.67|506.64|504.24|0
1650465640000|2022-04-20 14:40:40|506.86|504.46|506.42|504.02|506.86|504.46|506.42|504.02|0
1650465650000|2022-04-20 14:40:50|506.64|504.24|507.29|504.89|507.29|504.89|506.64|504.24|0
1650465660000|2022-04-20 14:41:00|507.18|504.78|507.73|505.33|507.73|505.33|507.18|504.78|0
1650465670000|2022-04-20 14:41:10|507.51|505.11|508.6|506.2|508.6|506.2|507.51|505.11|0
1650465680000|2022-04-20 14:41:20|509.04|506.64|509.04|506.64|509.26|506.86|509.04|506.64|0
1650465690000|2022-04-20 14:41:30|509.26|506.86|508.82|506.42|509.26|506.86|508.82|506.42|0
1650465700000|2022-04-20 14:41:40|509.04|506.64|509.47|507.07|509.69|507.29|509.04|506.64|0
1650465710000|2022-04-20 14:41:50|509.26|506.86|509.04|506.64|509.26|506.86|508.82|506.42|0
1650465720000|2022-04-20 14:42:00|508.6|506.2|509.26|506.86|509.26|506.86|508.6|506.2|0
1650465730000|2022-04-20 14:42:10|509.47|507.07|509.58|507.18|509.58|507.18|509.26|506.86|0
1650465740000|2022-04-20 14:42:20|509.26|506.86|508.82|506.42|509.26|506.86|508.82|506.42|0
1650465750000|2022-04-20 14:42:30|509.04|506.64|509.26|506.86|509.26|506.86|508.82|506.42|0
1650465760000|2022-04-20 14:42:40|509.04|506.64|509.04|506.64|509.26|506.86|509.04|506.64|0
1650465770000|2022-04-20 14:42:50|508.82|506.42|507.73|505.33|508.82|506.42|507.73|505.33|0
1650465780000|2022-04-20 14:43:00|507.29|504.89|506.42|504.02|507.29|504.89|506.42|504.02|0
1650465790000|2022-04-20 14:43:10|506.64|504.24|506.42|504.02|506.64|504.24|506.42|504.02|0
1650465800000|2022-04-20 14:43:20|506.64|504.24|507.07|504.67|507.51|505.11|506.64|504.24|0
1650465810000|2022-04-20 14:43:30|507.29|504.89|507.29|504.89|507.29|504.89|507.07|504.67|0
1650465820000|2022-04-20 14:43:40|507.07|504.67|506.64|504.24|507.07|504.67|506.64|504.24|0
1650465830000|2022-04-20 14:43:50|507.07|504.67|506.64|504.24|507.07|504.67|506.64|504.24|0
1650465840000|2022-04-20 14:44:00|506.85|504.45|507.29|504.89|507.29|504.89|506.74|504.34|0
1650465850000|2022-04-20 14:44:10|506.85|504.45|506.64|504.24|507.07|504.67|506.64|504.24|0
1650465860000|2022-04-20 14:44:20|506.85|504.45|506.64|504.24|506.85|504.45|506.42|504.02|0
1650465870000|2022-04-20 14:44:30|506.85|504.45|506.64|504.24|507.07|504.67|506.64|504.24|0
1650465880000|2022-04-20 14:44:40|506.85|504.45|506.64|504.24|506.85|504.45|506.42|504.02|0
1650465890000|2022-04-20 14:44:50|506.85|504.45|506.85|504.45|506.85|504.45|506.42|504.02|0
1650465900000|2022-04-20 14:45:00|507.07|504.67|507.51|505.11|507.51|505.11|506.85|504.45|0
1650465910000|2022-04-20 14:45:10|507.29|504.89|507.29|504.89|507.29|504.89|507.29|504.89|0
1650465920000|2022-04-20 14:45:20|506.85|504.45|507.94|505.54|507.94|505.54|506.85|504.45|0
1650465930000|2022-04-20 14:45:30|508.82|506.42|508.16|505.76|508.82|506.42|508.16|505.76|0
1650465940000|2022-04-20 14:45:40|507.73|505.33|507.73|505.33|507.73|505.33|507.51|505.11|0
1650465950000|2022-04-20 14:45:50|507.94|505.54|507.29|504.89|507.94|505.54|507.29|504.89|0
1650465960000|2022-04-20 14:46:00|507.51|505.11|507.73|505.33|507.94|505.54|507.51|505.11|0
1650465970000|2022-04-20 14:46:10|507.94|505.54|507.51|505.11|508.16|505.76|507.51|505.11|0
1650465980000|2022-04-20 14:46:20|507.73|505.33|507.73|505.33|507.73|505.33|507.73|505.33|0
1650465990000|2022-04-20 14:46:30|507.83|505.43|507.29|504.89|507.83|505.43|507.29|504.89|0
1650466000000|2022-04-20 14:46:40|507.51|505.11|507.07|504.67|507.51|505.11|507.07|504.67|0
1650466010000|2022-04-20 14:46:50|506.85|504.45|506.63|504.23|507.07|504.67|506.63|504.23|0
1650466020000|2022-04-20 14:47:00|507.07|504.67|507.72|505.32|507.72|505.32|506.85|504.45|0
1650466030000|2022-04-20 14:47:10|507.51|505.11|507.07|504.67|507.51|505.11|507.07|504.67|0
1650466040000|2022-04-20 14:47:20|507.29|504.89|507.61|505.21|507.61|505.21|507.29|504.89|0
1650466050000|2022-04-20 14:47:30|507.29|504.89|506.63|504.23|507.29|504.89|506.63|504.23|0
1650466060000|2022-04-20 14:47:40|506.42|504.02|505.54|503.14|506.42|504.02|505.11|502.71|0
1650466070000|2022-04-20 14:47:50|505.76|503.36|505.54|503.14|505.98|503.58|505.54|503.14|0
1650466080000|2022-04-20 14:48:00|505.11|502.71|505.11|502.71|505.11|502.71|504.89|502.49|0
1650466090000|2022-04-20 14:48:10|505.54|503.14|505.76|503.36|505.76|503.36|505.33|502.93|0
1650466100000|2022-04-20 14:48:20|506.2|503.8|506.42|504.02|506.42|504.02|506.08|503.68|0
1650466110000|2022-04-20 14:48:30|506.85|504.45|506.2|503.8|506.85|504.45|506.2|503.8|0
1650466120000|2022-04-20 14:48:40|505.98|503.58|505.54|503.14|505.98|503.58|505.32|502.92|0
1650466130000|2022-04-20 14:48:50|505.32|502.92|505.54|503.14|505.76|503.36|505.32|502.92|0
1650466140000|2022-04-20 14:49:00|505.98|503.58|506.2|503.8|506.41|504.01|505.98|503.58|0
1650466150000|2022-04-20 14:49:10|505.76|503.36|506.85|504.45|506.85|504.45|505.76|503.36|0
1650466160000|2022-04-20 14:49:20|506.2|503.8|506.63|504.23|506.85|504.45|506.2|503.8|0
1650466170000|2022-04-20 14:49:30|506.41|504.01|506.85|504.45|507.07|504.67|506.41|504.01|0
1650466180000|2022-04-20 14:49:40|507.29|504.89|506.63|504.23|507.29|504.89|506.63|504.23|0
1650466190000|2022-04-20 14:49:50|506.85|504.45|506.96|504.56|506.96|504.56|506.85|504.45|0
1650466200000|2022-04-20 14:50:00|507.29|504.89|506.63|504.23|507.29|504.89|506.2|503.8|0
1650466210000|2022-04-20 14:50:10|506.85|504.45|506.41|504.01|506.85|504.45|506.41|504.01|0
1650466220000|2022-04-20 14:50:20|506.63|504.23|506.41|504.01|506.63|504.23|506.41|504.01|0
1650466230000|2022-04-20 14:50:30|506.2|503.8|506.41|504.01|506.41|504.01|505.98|503.58|0
1650466240000|2022-04-20 14:50:40|506.2|503.8|506.41|504.01|506.41|504.01|506.2|503.8|0
1650466250000|2022-04-20 14:50:50|506.63|504.23|507.07|504.67|507.07|504.67|506.63|504.23|0
1650466260000|2022-04-20 14:51:00|506.85|504.45|508.38|505.98|508.38|505.98|506.85|504.45|0
1650466270000|2022-04-20 14:51:10|508.6|506.2|507.5|505.1|508.6|506.2|507.5|505.1|0
1650466280000|2022-04-20 14:51:20|507.72|505.32|507.94|505.54|508.16|505.76|507.72|505.32|0
1650466290000|2022-04-20 14:51:30|508.16|505.76|508.6|506.2|508.6|506.2|508.16|505.76|0
1650466300000|2022-04-20 14:51:40|508.81|506.41|509.25|506.85|509.25|506.85|508.81|506.41|0
1650466310000|2022-04-20 14:51:50|508.81|506.41|508.59|506.19|508.81|506.41|508.59|506.19|0
1650466320000|2022-04-20 14:52:00|508.81|506.41|509.91|507.51|509.91|507.51|508.81|506.41|0
1650466330000|2022-04-20 14:52:10|510.34|507.94|510.34|507.94|510.56|508.16|510.34|507.94|0
1650466340000|2022-04-20 14:52:20|510.12|507.72|511|508.6|511|508.6|510.12|507.72|0
1650466350000|2022-04-20 14:52:30|510.78|508.38|511.22|508.82|511.22|508.82|510.78|508.38|0
1650466360000|2022-04-20 14:52:40|510.56|508.16|511|508.6|511.22|508.82|510.56|508.16|0
1650466370000|2022-04-20 14:52:50|510.78|508.38|510.78|508.38|510.78|508.38|510.78|508.38|0
1650466380000|2022-04-20 14:53:00|510.56|508.16|510.56|508.16|510.56|508.16|510.12|507.72|0
1650466390000|2022-04-20 14:53:10|510.34|507.94|510.78|508.38|510.78|508.38|510.34|507.94|0
1650466400000|2022-04-20 14:53:20|510.56|508.16|510.34|507.94|510.56|508.16|510.34|507.94|0
1650466410000|2022-04-20 14:53:30|510.12|507.72|509.9|507.5|510.12|507.72|509.9|507.5|0
1650466420000|2022-04-20 14:53:40|509.69|507.29|509.9|507.5|509.9|507.5|509.69|507.29|0
1650466430000|2022-04-20 14:53:50|509.47|507.07|509.47|507.07|509.47|507.07|509.25|506.85|0
1650466440000|2022-04-20 14:54:00|509.25|506.85|508.81|506.41|509.25|506.85|508.38|505.98|0
1650466450000|2022-04-20 14:54:10|509.03|506.63|509.25|506.85|509.47|507.07|509.03|506.63|0
1650466460000|2022-04-20 14:54:20|509.47|507.07|510.12|507.72|510.12|507.72|509.47|507.07|0
1650466470000|2022-04-20 14:54:30|510.34|507.94|510.34|507.94|510.34|507.94|510.12|507.72|0
1650466480000|2022-04-20 14:54:40|509.9|507.5|509.79|507.39|510.12|507.72|509.79|507.39|0
1650466490000|2022-04-20 14:54:50|510.12|507.72|511|508.6|511.22|508.82|510.12|507.72|0
1650466500000|2022-04-20 14:55:00|510.34|507.94|511.22|508.82|511.22|508.82|510.34|507.94|0
1650466510000|2022-04-20 14:55:10|511|508.6|511|508.6|511.22|508.82|511|508.6|0
1650466520000|2022-04-20 14:55:20|511.43|509.03|512.09|509.69|512.09|509.69|511.43|509.03|0
1650466530000|2022-04-20 14:55:30|511.87|509.47|511.65|509.25|511.87|509.47|511.65|509.25|0
1650466540000|2022-04-20 14:55:40|511.87|509.47|511.43|509.03|511.87|509.47|511.43|509.03|0
1650466550000|2022-04-20 14:55:50|511.21|508.81|511.43|509.03|511.43|509.03|511|508.6|0
1650466560000|2022-04-20 14:56:00|511.21|508.81|511.43|509.03|511.65|509.25|511.21|508.81|0
1650466570000|2022-04-20 14:56:10|511.1|508.7|511.21|508.81|511.21|508.81|511|508.6|0
1650466580000|2022-04-20 14:56:20|511|508.6|511|508.6|511|508.6|510.78|508.38|0
1650466590000|2022-04-20 14:56:30|510.78|508.38|510.78|508.38|511|508.6|510.78|508.38|0
1650466600000|2022-04-20 14:56:40|510.34|507.94|509.9|507.5|510.56|508.16|509.9|507.5|0
1650466610000|2022-04-20 14:56:50|510.12|507.72|509.9|507.5|510.34|507.94|509.9|507.5|0
1650466620000|2022-04-20 14:57:00|509.68|507.28|510.12|507.72|510.12|507.72|509.68|507.28|0
1650466630000|2022-04-20 14:57:10|509.68|507.28|509.9|507.5|509.9|507.5|509.68|507.28|0
1650466640000|2022-04-20 14:57:20|509.47|507.07|509.47|507.07|509.68|507.28|509.47|507.07|0
1650466650000|2022-04-20 14:57:30|509.68|507.28|509.47|507.07|509.9|507.5|509.47|507.07|0
1650466660000|2022-04-20 14:57:40|509.03|506.63|508.81|506.41|509.03|506.63|508.81|506.41|0
1650466670000|2022-04-20 14:57:50|508.59|506.19|508.59|506.19|508.81|506.41|508.59|506.19|0
1650466680000|2022-04-20 14:58:00|508.81|506.41|509.03|506.63|509.03|506.63|508.59|506.19|0
1650466690000|2022-04-20 14:58:10|509.13|506.73|508.81|506.41|509.13|506.73|508.81|506.41|0
1650466700000|2022-04-20 14:58:20|508.59|506.19|508.59|506.19|508.59|506.19|508.37|505.97|0
1650466710000|2022-04-20 14:58:30|509.03|506.63|509.03|506.63|509.03|506.63|508.81|506.41|0
1650466720000|2022-04-20 14:58:40|508.81|506.41|508.59|506.19|508.81|506.41|508.59|506.19|0
1650466730000|2022-04-20 14:58:50|508.81|506.41|508.81|506.41|508.81|506.41|508.59|506.19|0
1650466740000|2022-04-20 14:59:00|509.46|507.06|509.46|507.06|510.12|507.72|509.46|507.06|0
1650466750000|2022-04-20 14:59:10|509.68|507.28|509.25|506.85|509.68|507.28|509.13|506.73|0
1650466760000|2022-04-20 14:59:20|509.46|507.06|509.25|506.85|509.46|507.06|509.25|506.85|0
1650466770000|2022-04-20 14:59:30|509.68|507.28|509.68|507.28|509.68|507.28|509.68|507.28|0
1650466780000|2022-04-20 14:59:40|509.79|507.39|509.9|507.5|509.9|507.5|509.68|507.28|0
1650466790000|2022-04-20 14:59:50|509.68|507.28|509.57|507.17|509.68|507.28|509.46|507.06|0
1650466800000|2022-04-20 15:00:00|509.9|507.5|509.25|506.85|510.12|507.72|509.25|506.85|0
1650466810000|2022-04-20 15:00:10|508.59|506.19|508.15|505.75|508.59|506.19|508.15|505.75|0
1650466820000|2022-04-20 15:00:20|507.94|505.54|507.28|504.88|507.94|505.54|507.28|504.88|0
1650466830000|2022-04-20 15:00:30|507.06|504.66|506.63|504.23|507.06|504.66|506.63|504.23|0
1650466840000|2022-04-20 15:00:40|505.86|503.46|505.75|503.35|505.86|503.46|505.1|502.7|0
1650466850000|2022-04-20 15:00:50|505.32|502.92|504.66|502.26|505.32|502.92|504.66|502.26|0
1650466860000|2022-04-20 15:01:00|504.88|502.48|503.36|500.96|505.1|502.7|503.36|500.96|0
1650466870000|2022-04-20 15:01:10|503.58|501.18|503.46|501.06|503.58|501.18|503.36|500.96|0
1650466880000|2022-04-20 15:01:20|503.58|501.18|504.66|502.26|504.66|502.26|503.58|501.18|0
1650466890000|2022-04-20 15:01:30|504.45|502.05|503.79|501.39|504.45|502.05|503.79|501.39|0
1650466900000|2022-04-20 15:01:40|503.36|500.96|504.01|501.61|504.01|501.61|503.36|500.96|0
1650466910000|2022-04-20 15:01:50|503.79|501.39|503.79|501.39|503.79|501.39|503.57|501.17|0
1650466920000|2022-04-20 15:02:00|504.45|502.05|503.57|501.17|504.45|502.05|503.57|501.17|0
1650466930000|2022-04-20 15:02:10|504.01|501.61|504.23|501.83|504.45|502.05|504.01|501.61|0
1650466940000|2022-04-20 15:02:20|504.66|502.26|505.1|502.7|505.32|502.92|504.66|502.26|0
1650466950000|2022-04-20 15:02:30|504.66|502.26|503.57|501.17|504.66|502.26|503.57|501.17|0
1650466960000|2022-04-20 15:02:40|504.01|501.61|503.14|500.74|504.01|501.61|502.92|500.52|0
1650466970000|2022-04-20 15:02:50|502.92|500.52|502.92|500.52|503.36|500.96|502.92|500.52|0
1650466980000|2022-04-20 15:03:00|503.14|500.74|502.27|499.87|503.14|500.74|502.27|499.87|0
1650466990000|2022-04-20 15:03:10|503.36|500.96|503.68|501.28|504.01|501.61|503.36|500.96|0
1650467000000|2022-04-20 15:03:20|503.57|501.17|503.14|500.74|503.57|501.17|503.14|500.74|0
1650467010000|2022-04-20 15:03:30|502.92|500.52|502.49|500.09|502.92|500.52|502.49|500.09|0
1650467020000|2022-04-20 15:03:40|502.7|500.3|502.49|500.09|503.14|500.74|502.49|500.09|0
1650467030000|2022-04-20 15:03:50|502.7|500.3|502.92|500.52|502.92|500.52|502.7|500.3|0
1650467040000|2022-04-20 15:04:00|503.36|500.96|503.14|500.74|503.57|501.17|503.14|500.74|0
1650467050000|2022-04-20 15:04:10|503.57|501.17|503.36|500.96|503.57|501.17|503.36|500.96|0
1650467060000|2022-04-20 15:04:20|504.01|501.61|503.79|501.39|504.01|501.61|503.79|501.39|0
1650467070000|2022-04-20 15:04:30|503.57|501.17|503.14|500.74|503.57|501.17|503.14|500.74|0
1650467080000|2022-04-20 15:04:40|502.81|500.41|502.7|500.3|502.92|500.52|502.7|500.3|0
1650467090000|2022-04-20 15:04:50|502.49|500.09|501.62|499.22|502.49|500.09|501.62|499.22|0
1650467100000|2022-04-20 15:05:00|501.18|498.78|502.27|499.87|502.7|500.3|501.18|498.78|0
1650467110000|2022-04-20 15:05:10|502.48|500.08|502.92|500.52|502.92|500.52|502.48|500.08|0
1650467120000|2022-04-20 15:05:20|503.36|500.96|502.92|500.52|503.36|500.96|502.7|500.3|0
1650467130000|2022-04-20 15:05:30|502.81|500.41|503.36|500.96|503.36|500.96|502.81|500.41|0
1650467140000|2022-04-20 15:05:40|503.68|501.28|504.66|502.26|504.66|502.26|503.68|501.28|0
1650467150000|2022-04-20 15:05:50|504.23|501.83|503.57|501.17|504.23|501.83|503.57|501.17|0
1650467160000|2022-04-20 15:06:00|503.79|501.39|503.14|500.74|503.79|501.39|503.14|500.74|0
1650467170000|2022-04-20 15:06:10|503.35|500.95|503.57|501.17|503.57|501.17|503.14|500.74|0
1650467180000|2022-04-20 15:06:20|503.79|501.39|503.14|500.74|503.79|501.39|503.14|500.74|0
1650467190000|2022-04-20 15:06:30|502.27|499.87|502.37|499.97|502.48|500.08|502.05|499.65|0
1650467200000|2022-04-20 15:06:40|502.27|499.87|502.05|499.65|502.27|499.87|501.83|499.43|0
1650467210000|2022-04-20 15:06:50|502.48|500.08|502.27|499.87|502.48|500.08|502.27|499.87|0
1650467220000|2022-04-20 15:07:00|502.48|500.08|501.83|499.43|502.48|500.08|501.83|499.43|0
1650467230000|2022-04-20 15:07:10|502.05|499.65|501.61|499.21|502.05|499.65|501.61|499.21|0
1650467240000|2022-04-20 15:07:20|501.4|499|501.83|499.43|502.05|499.65|501.4|499|0
1650467250000|2022-04-20 15:07:30|502.05|499.65|501.61|499.21|502.05|499.65|501.61|499.21|0
1650467260000|2022-04-20 15:07:40|501.83|499.43|502.05|499.65|502.05|499.65|501.83|499.43|0
1650467270000|2022-04-20 15:07:50|502.27|499.87|500.96|498.56|502.27|499.87|500.96|498.56|0
1650467280000|2022-04-20 15:08:00|500.74|498.34|500.74|498.34|500.96|498.56|500.74|498.34|0
1650467290000|2022-04-20 15:08:10|500.96|498.56|500.96|498.56|501.18|498.78|500.96|498.56|0
1650467300000|2022-04-20 15:08:20|501.4|499|501.83|499.43|501.83|499.43|501.4|499|0
1650467310000|2022-04-20 15:08:30|502.05|499.65|501.61|499.21|502.05|499.65|501.61|499.21|0
1650467320000|2022-04-20 15:08:40|501.83|499.43|502.05|499.65|502.48|500.08|501.83|499.43|0
1650467330000|2022-04-20 15:08:50|501.06|498.66|501.61|499.21|501.61|499.21|501.06|498.66|0
1650467340000|2022-04-20 15:09:00|501.83|499.43|501.83|499.43|502.05|499.65|501.83|499.43|0
1650467350000|2022-04-20 15:09:10|501.61|499.21|501.61|499.21|501.61|499.21|500.96|498.56|0
1650467360000|2022-04-20 15:09:20|501.4|499|501.4|499|501.61|499.21|501.4|499|0
1650467370000|2022-04-20 15:09:30|501.18|498.78|500.96|498.56|501.4|499|500.74|498.34|0
1650467380000|2022-04-20 15:09:40|501.39|498.99|501.61|499.21|501.83|499.43|501.39|498.99|0
1650467390000|2022-04-20 15:09:50|501.18|498.78|501.61|499.21|501.61|499.21|501.18|498.78|0
1650467400000|2022-04-20 15:10:00|501.18|498.78|500.96|498.56|501.18|498.78|500.96|498.56|0
1650467410000|2022-04-20 15:10:10|500.74|498.34|500.53|498.13|500.74|498.34|500.31|497.91|0
1650467420000|2022-04-20 15:10:20|500.74|498.34|500.53|498.13|500.74|498.34|500.53|498.13|0
1650467430000|2022-04-20 15:10:30|500.31|497.91|500.31|497.91|500.31|497.91|500.31|497.91|0
1650467440000|2022-04-20 15:10:40|500.09|497.69|499.66|497.26|500.09|497.69|499.66|497.26|0
1650467450000|2022-04-20 15:10:50|499.44|497.04|499.87|497.47|499.87|497.47|499.44|497.04|0
1650467460000|2022-04-20 15:11:00|500.31|497.91|500.96|498.56|500.96|498.56|500.31|497.91|0
1650467470000|2022-04-20 15:11:10|501.18|498.78|501.18|498.78|501.39|498.99|501.18|498.78|0
1650467480000|2022-04-20 15:11:20|500.96|498.56|500.63|498.23|500.96|498.56|500.52|498.12|0
1650467490000|2022-04-20 15:11:30|500.52|498.12|500.31|497.91|500.52|498.12|500.31|497.91|0
1650467500000|2022-04-20 15:11:40|500.09|497.69|499.66|497.26|500.09|497.69|499.66|497.26|0
1650467510000|2022-04-20 15:11:50|499.44|497.04|499.44|497.04|499.44|497.04|499.44|497.04|0
1650467520000|2022-04-20 15:12:00|499.22|496.82|499.22|496.82|499.22|496.82|499|496.6|0
1650467530000|2022-04-20 15:12:10|499|496.6|498.35|495.95|499|496.6|498.35|495.95|0
1650467540000|2022-04-20 15:12:20|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1650467550000|2022-04-20 15:12:30|498.35|495.95|498.14|495.74|498.35|495.95|498.14|495.74|0
1650467560000|2022-04-20 15:12:40|497.92|495.52|497.7|495.3|498.14|495.74|497.7|495.3|0
1650467570000|2022-04-20 15:12:50|498.14|495.74|497.48|495.08|498.14|495.74|497.48|495.08|0
1650467580000|2022-04-20 15:13:00|497.27|494.87|498.14|495.74|498.14|495.74|497.27|494.87|0
1650467590000|2022-04-20 15:13:10|497.92|495.52|497.48|495.08|497.92|495.52|497.27|494.87|0
1650467600000|2022-04-20 15:13:20|497.05|494.65|497.27|494.87|497.27|494.87|497.05|494.65|0
1650467610000|2022-04-20 15:13:30|497.48|495.08|497.27|494.87|497.48|495.08|497.05|494.65|0
1650467620000|2022-04-20 15:13:40|497.05|494.65|497.27|494.87|497.27|494.87|497.05|494.65|0
1650467630000|2022-04-20 15:13:50|497.48|495.08|497.48|495.08|497.48|495.08|497.48|495.08|0
1650467640000|2022-04-20 15:14:00|497.27|494.87|497.7|495.3|497.7|495.3|497.27|494.87|0
1650467650000|2022-04-20 15:14:10|497.8|495.4|497.8|495.4|497.8|495.4|497.8|495.4|0
1650467660000|2022-04-20 15:14:20|497.92|495.52|498.35|495.95|498.35|495.95|497.92|495.52|0
1650467670000|2022-04-20 15:14:30|498.79|496.39|498.35|495.95|498.79|496.39|498.35|495.95|0
1650467680000|2022-04-20 15:14:40|498.57|496.17|499|496.6|499|496.6|498.57|496.17|0
1650467690000|2022-04-20 15:14:50|499.22|496.82|499.22|496.82|499.22|496.82|499.22|496.82|0
1650467700000|2022-04-20 15:15:00|498.79|496.39|499|496.6|499|496.6|498.57|496.17|0
1650467710000|2022-04-20 15:15:10|499.22|496.82|498.35|495.95|499.22|496.82|498.35|495.95|0
1650467720000|2022-04-20 15:15:20|498.13|495.73|498.35|495.95|498.57|496.17|498.13|495.73|0
1650467730000|2022-04-20 15:15:30|498.13|495.73|497.48|495.08|498.13|495.73|497.48|495.08|0
1650467740000|2022-04-20 15:15:40|497.27|494.87|496.83|494.43|497.27|494.87|496.83|494.43|0
1650467750000|2022-04-20 15:15:50|496.62|494.22|497.05|494.65|497.05|494.65|496.62|494.22|0
1650467760000|2022-04-20 15:16:00|497.27|494.87|496.62|494.22|497.27|494.87|496.62|494.22|0
1650467770000|2022-04-20 15:16:10|496.83|494.43|495.53|493.13|496.83|494.43|495.53|493.13|0
1650467780000|2022-04-20 15:16:20|495.31|492.91|495.75|493.35|495.75|493.35|495.31|492.91|0
1650467790000|2022-04-20 15:16:30|495.53|493.13|495.1|492.7|495.53|493.13|495.1|492.7|0
1650467800000|2022-04-20 15:16:40|494.88|492.48|495.1|492.7|495.1|492.7|494.88|492.48|0
1650467810000|2022-04-20 15:16:50|494.99|492.59|494.88|492.48|495.1|492.7|494.88|492.48|0
1650467820000|2022-04-20 15:17:00|495.31|492.91|496.4|494|496.4|494|495.31|492.91|0
1650467830000|2022-04-20 15:17:10|496.61|494.21|496.4|494|496.61|494.21|496.4|494|0
1650467840000|2022-04-20 15:17:20|496.18|493.78|496.18|493.78|496.61|494.21|496.18|493.78|0
1650467850000|2022-04-20 15:17:30|495.75|493.35|495.96|493.56|495.96|493.56|495.75|493.35|0
1650467860000|2022-04-20 15:17:40|496.18|493.78|496.61|494.21|496.61|494.21|496.18|493.78|0
1650467870000|2022-04-20 15:17:50|496.18|493.78|496.4|494|496.4|494|496.18|493.78|0
1650467880000|2022-04-20 15:18:00|496.61|494.21|495.96|493.56|496.61|494.21|495.96|493.56|0
1650467890000|2022-04-20 15:18:10|496.18|493.78|495.75|493.35|496.4|494|495.75|493.35|0
1650467900000|2022-04-20 15:18:20|495.31|492.91|495.53|493.13|495.53|493.13|495.31|492.91|0
1650467910000|2022-04-20 15:18:30|496.18|493.78|495.75|493.35|496.18|493.78|495.75|493.35|0
1650467920000|2022-04-20 15:18:40|495.53|493.13|494.66|492.26|495.53|493.13|494.66|492.26|0
1650467930000|2022-04-20 15:18:50|495.31|492.91|494.88|492.48|495.31|492.91|494.88|492.48|0
1650467940000|2022-04-20 15:19:00|495.1|492.7|495.1|492.7|495.1|492.7|495.1|492.7|0
1650467950000|2022-04-20 15:19:10|495.31|492.91|494.66|492.26|495.31|492.91|494.66|492.26|0
1650467960000|2022-04-20 15:19:20|494.45|492.05|494.88|492.48|494.88|492.48|494.45|492.05|0
1650467970000|2022-04-20 15:19:30|495.31|492.91|494.88|492.48|495.31|492.91|494.88|492.48|0
1650467980000|2022-04-20 15:19:40|494.66|492.26|494.66|492.26|494.66|492.26|494.45|492.05|0
1650467990000|2022-04-20 15:19:50|494.88|492.48|494.66|492.26|494.88|492.48|494.66|492.26|0
1650468000000|2022-04-20 15:20:00|494.45|492.05|494.23|491.83|494.66|492.26|494.01|491.61|0
1650468010000|2022-04-20 15:20:10|494.01|491.61|494.88|492.48|494.88|492.48|494.01|491.61|0
1650468020000|2022-04-20 15:20:20|494.66|492.26|494.66|492.26|494.88|492.48|494.66|492.26|0
1650468030000|2022-04-20 15:20:30|494.23|491.83|494.45|492.05|494.45|492.05|494.23|491.83|0
1650468040000|2022-04-20 15:20:40|494.66|492.26|494.88|492.48|494.88|492.48|494.66|492.26|0
1650468050000|2022-04-20 15:20:50|494.66|492.26|495.1|492.7|495.1|492.7|494.66|492.26|0
1650468060000|2022-04-20 15:21:00|495.31|492.91|495.53|493.13|495.75|493.35|495.31|492.91|0
1650468070000|2022-04-20 15:21:10|495.31|492.91|495.31|492.91|495.31|492.91|494.98|492.58|0
1650468080000|2022-04-20 15:21:20|495.1|492.7|494.45|492.05|495.1|492.7|494.45|492.05|0
1650468090000|2022-04-20 15:21:30|494.23|491.83|494.01|491.61|494.23|491.83|494.01|491.61|0
1650468100000|2022-04-20 15:21:40|494.23|491.83|494.66|492.26|494.66|492.26|494.23|491.83|0
1650468110000|2022-04-20 15:21:50|494.45|492.05|494.66|492.26|494.66|492.26|494.45|492.05|0
1650468120000|2022-04-20 15:22:00|494.88|492.48|494.66|492.26|494.98|492.58|494.66|492.26|0
1650468130000|2022-04-20 15:22:10|495.09|492.69|495.09|492.69|495.09|492.69|494.66|492.26|0
1650468140000|2022-04-20 15:22:20|494.66|492.26|494.88|492.48|494.88|492.48|494.66|492.26|0
1650468150000|2022-04-20 15:22:30|494.66|492.26|494.88|492.48|494.88|492.48|494.66|492.26|0
1650468160000|2022-04-20 15:22:40|494.66|492.26|494.66|492.26|494.88|492.48|494.55|492.15|0
1650468170000|2022-04-20 15:22:50|494.44|492.04|494.23|491.83|494.44|492.04|494.23|491.83|0
1650468180000|2022-04-20 15:23:00|494.01|491.61|493.8|491.4|494.01|491.61|493.8|491.4|0
1650468190000|2022-04-20 15:23:10|494.23|491.83|494.23|491.83|494.44|492.04|494.23|491.83|0
1650468200000|2022-04-20 15:23:20|494.01|491.61|494.01|491.61|494.01|491.61|493.8|491.4|0
1650468210000|2022-04-20 15:23:30|494.44|492.04|494.88|492.48|494.88|492.48|494.44|492.04|0
1650468220000|2022-04-20 15:23:40|494.66|492.26|494.44|492.04|494.88|492.48|494.44|492.04|0
1650468230000|2022-04-20 15:23:50|494.23|491.83|494.01|491.61|494.23|491.83|494.01|491.61|0
1650468240000|2022-04-20 15:24:00|494.23|491.83|494.66|492.26|494.66|492.26|494.23|491.83|0
1650468250000|2022-04-20 15:24:10|494.44|492.04|494.98|492.58|495.09|492.69|494.44|492.04|0
1650468260000|2022-04-20 15:24:20|495.09|492.69|495.09|492.69|495.09|492.69|494.88|492.48|0
1650468270000|2022-04-20 15:24:30|495.31|492.91|495.63|493.23|495.63|493.23|495.31|492.91|0
1650468280000|2022-04-20 15:24:40|495.74|493.34|495.09|492.69|495.74|493.34|495.09|492.69|0
1650468290000|2022-04-20 15:24:50|494.66|492.26|494.23|491.83|494.66|492.26|494.23|491.83|0
1650468300000|2022-04-20 15:25:00|494.01|491.61|493.79|491.39|494.01|491.61|493.58|491.18|0
1650468310000|2022-04-20 15:25:10|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1650468320000|2022-04-20 15:25:20|494.01|491.61|494.66|492.26|494.66|492.26|494.01|491.61|0
1650468330000|2022-04-20 15:25:30|494.88|492.48|494.66|492.26|495.09|492.69|494.66|492.26|0
1650468340000|2022-04-20 15:25:40|494.88|492.48|494.44|492.04|494.88|492.48|494.33|491.93|0
1650468350000|2022-04-20 15:25:50|494.76|492.36|494.66|492.26|494.88|492.48|494.66|492.26|0
1650468360000|2022-04-20 15:26:00|494.44|492.04|494.23|491.83|494.44|492.04|494.11|491.71|0
1650468370000|2022-04-20 15:26:10|494.66|492.26|495.09|492.69|495.09|492.69|494.66|492.26|0
1650468380000|2022-04-20 15:26:20|495.31|492.91|495.85|493.45|495.85|493.45|495.31|492.91|0
1650468390000|2022-04-20 15:26:30|495.96|493.56|495.74|493.34|496.18|493.78|495.74|493.34|0
1650468400000|2022-04-20 15:26:40|495.96|493.56|495.53|493.13|495.96|493.56|495.53|493.13|0
1650468410000|2022-04-20 15:26:50|495.41|493.01|495.53|493.13|495.96|493.56|495.41|493.01|0
1650468420000|2022-04-20 15:27:00|495.09|492.69|495.31|492.91|495.31|492.91|495.09|492.69|0
1650468430000|2022-04-20 15:27:10|495.53|493.13|495.31|492.91|495.74|493.34|495.31|492.91|0
1650468440000|2022-04-20 15:27:20|495.53|493.13|495.09|492.69|495.53|493.13|495.09|492.69|0
1650468450000|2022-04-20 15:27:30|494.88|492.48|494.76|492.36|494.88|492.48|494.66|492.26|0
1650468460000|2022-04-20 15:27:40|494.88|492.48|494.44|492.04|494.88|492.48|494.44|492.04|0
1650468470000|2022-04-20 15:27:50|494.23|491.83|494.23|491.83|494.23|491.83|494.23|491.83|0
1650468480000|2022-04-20 15:28:00|494.01|491.61|493.79|491.39|494.23|491.83|493.79|491.39|0
1650468490000|2022-04-20 15:28:10|494.44|492.04|495.43|493.03|495.43|493.03|494.44|492.04|0
1650468500000|2022-04-20 15:28:20|495.21|492.81|495.07|492.67|495.65|493.25|494.85|492.45|0
1650468510000|2022-04-20 15:28:30|494.85|492.45|496.23|493.83|496.23|493.83|494.85|492.45|0
1650468520000|2022-04-20 15:28:40|496.66|494.26|497.31|494.91|497.31|494.91|496.66|494.26|0
1650468530000|2022-04-20 15:28:50|497.74|495.34|498.17|495.77|498.17|495.77|497.74|495.34|0
1650468540000|2022-04-20 15:29:00|497.95|495.55|498.39|495.99|498.39|495.99|497.95|495.55|0
1650468550000|2022-04-20 15:29:10|498.17|495.77|499.03|496.63|499.03|496.63|498.17|495.77|0
1650468560000|2022-04-20 15:29:20|499.25|496.85|499.25|496.85|499.25|496.85|499.03|496.63|0
1650468570000|2022-04-20 15:29:30|499.47|497.07|498.82|496.42|499.68|497.28|498.82|496.42|0
1650468580000|2022-04-20 15:29:40|498.6|496.2|498.6|496.2|498.82|496.42|498.6|496.2|0
1650468590000|2022-04-20 15:29:50|498.39|495.99|499.25|496.85|499.25|496.85|498.39|495.99|0
1650468600000|2022-04-20 15:30:00|499.03|496.63|498.82|496.42|499.35|496.95|498.82|496.42|0
1650468610000|2022-04-20 15:30:10|498.17|495.77|498.6|496.2|498.6|496.2|497.95|495.55|0
1650468620000|2022-04-20 15:30:20|498.39|495.99|498.6|496.2|498.6|496.2|498.39|495.99|0
1650468630000|2022-04-20 15:30:30|499.03|496.63|499.68|497.28|499.68|497.28|499.03|496.63|0
1650468640000|2022-04-20 15:30:40|500.12|497.72|500.12|497.72|500.12|497.72|499.9|497.5|0
1650468650000|2022-04-20 15:30:50|500.55|498.15|500.55|498.15|500.98|498.58|500.55|498.15|0
1650468660000|2022-04-20 15:31:00|500.33|497.93|500.55|498.15|500.55|498.15|500.11|497.71|0
1650468670000|2022-04-20 15:31:10|500.98|498.58|500.76|498.36|501.08|498.68|500.76|498.36|0
1650468680000|2022-04-20 15:31:20|501.41|499.01|501.2|498.8|501.63|499.23|501.2|498.8|0
1650468690000|2022-04-20 15:31:30|500.98|498.58|500.98|498.58|500.98|498.58|500.76|498.36|0
1650468700000|2022-04-20 15:31:40|501.2|498.8|501.2|498.8|501.2|498.8|500.76|498.36|0
1650468710000|2022-04-20 15:31:50|501.85|499.45|501.41|499.01|501.85|499.45|501.41|499.01|0
1650468720000|2022-04-20 15:32:00|501.63|499.23|501.6|499.2|501.63|499.23|501.6|499.2|0
1650468730000|2022-04-20 15:32:10|501.39|498.99|501.6|499.2|501.6|499.2|501.39|498.99|0
1650468740000|2022-04-20 15:32:20|501.39|498.99|501.17|498.77|501.39|498.99|500.95|498.55|0
1650468750000|2022-04-20 15:32:30|501.6|499.2|501.6|499.2|501.82|499.42|501.6|499.2|0
1650468760000|2022-04-20 15:32:40|501.82|499.42|501.39|498.99|501.82|499.42|501.17|498.77|0
1650468770000|2022-04-20 15:32:50|501.6|499.2|501.6|499.2|501.82|499.42|501.6|499.2|0
1650468780000|2022-04-20 15:33:00|501.82|499.42|501.39|498.99|502.04|499.64|501.39|498.99|0
1650468790000|2022-04-20 15:33:10|501.6|499.2|501.6|499.2|501.82|499.42|501.6|499.2|0
1650468810000|2022-04-20 15:33:30|501.39|498.99|500.3|497.9|501.39|498.99|500.3|497.9|0
1650468820000|2022-04-20 15:33:40|500.52|498.12|500.52|498.12|500.52|498.12|500.52|498.12|0
1650468830000|2022-04-20 15:33:50|501.39|498.99|501.82|499.42|501.82|499.42|501.27|498.87|0
1650468840000|2022-04-20 15:34:00|501.17|498.77|500.73|498.33|501.17|498.77|500.73|498.33|0
1650468850000|2022-04-20 15:34:10|500.62|498.22|500.73|498.33|500.95|498.55|500.52|498.12|0
1650468860000|2022-04-20 15:34:20|500.52|498.12|500.3|497.9|500.52|498.12|500.3|497.9|0
1650468870000|2022-04-20 15:34:30|500.08|497.68|500.3|497.9|500.3|497.9|499.87|497.47|0
1650468880000|2022-04-20 15:34:40|500.52|498.12|500.3|497.9|500.52|498.12|500.3|497.9|0
1650468890000|2022-04-20 15:34:50|499.65|497.25|499.65|497.25|499.65|497.25|499.65|497.25|0
1650468900000|2022-04-20 15:35:00|499.43|497.03|499.43|497.03|499.43|497.03|499.43|497.03|0
1650468910000|2022-04-20 15:35:10|499.87|497.47|500.3|497.9|500.3|497.9|499.87|497.47|0
1650468920000|2022-04-20 15:35:20|500.62|498.22|500.95|498.55|500.95|498.55|500.62|498.22|0
1650468930000|2022-04-20 15:35:30|501.17|498.77|501.6|499.2|501.6|499.2|501.17|498.77|0
1650468940000|2022-04-20 15:35:40|501.38|498.98|500.95|498.55|501.38|498.98|500.95|498.55|0
1650468950000|2022-04-20 15:35:50|501.17|498.77|501.82|499.42|501.82|499.42|501.17|498.77|0
1650468960000|2022-04-20 15:36:00|502.03|499.63|502.03|499.63|502.03|499.63|501.82|499.42|0
1650468970000|2022-04-20 15:36:10|502.69|500.29|502.25|499.85|502.69|500.29|502.25|499.85|0
1650468980000|2022-04-20 15:36:20|502.03|499.63|501.6|499.2|502.03|499.63|501.17|498.77|0
1650468990000|2022-04-20 15:36:30|501.38|498.98|501.6|499.2|501.6|499.2|501.38|498.98|0
1650469000000|2022-04-20 15:36:40|501.82|499.42|502.03|499.63|502.03|499.63|501.82|499.42|0
1650469010000|2022-04-20 15:36:50|501.82|499.42|501.82|499.42|501.82|499.42|501.82|499.42|0
1650469020000|2022-04-20 15:37:00|501.6|499.2|501.82|499.42|501.82|499.42|501.38|498.98|0
1650469030000|2022-04-20 15:37:10|502.03|499.63|502.03|499.63|502.25|499.85|502.03|499.63|0
1650469040000|2022-04-20 15:37:20|501.82|499.42|501.92|499.52|502.03|499.63|501.82|499.42|0
1650469050000|2022-04-20 15:37:30|502.25|499.85|502.25|499.85|502.47|500.07|502.25|499.85|0
1650469060000|2022-04-20 15:37:40|502.47|500.07|502.25|499.85|502.47|500.07|502.25|499.85|0
1650469070000|2022-04-20 15:37:50|502.47|500.07|502.25|499.85|502.47|500.07|502.25|499.85|0
1650469080000|2022-04-20 15:38:00|502.47|500.07|502.9|500.5|502.9|500.5|502.47|500.07|0
1650469090000|2022-04-20 15:38:10|503.34|500.94|503.77|501.37|503.77|501.37|503.34|500.94|0
1650469100000|2022-04-20 15:38:20|503.99|501.59|503.55|501.15|503.99|501.59|503.55|501.15|0
1650469110000|2022-04-20 15:38:30|503.77|501.37|503.55|501.15|503.87|501.47|503.55|501.15|0
1650469120000|2022-04-20 15:38:40|503.77|501.37|504.2|501.8|504.2|501.8|503.77|501.37|0
1650469130000|2022-04-20 15:38:50|504.64|502.24|504.42|502.02|504.64|502.24|504.42|502.02|0
1650469140000|2022-04-20 15:39:00|503.77|501.37|502.9|500.5|503.77|501.37|502.9|500.5|0
1650469150000|2022-04-20 15:39:10|503.12|500.72|503.12|500.72|503.33|500.93|503.12|500.72|0
1650469160000|2022-04-20 15:39:20|502.9|500.5|503.44|501.04|503.44|501.04|502.9|500.5|0
1650469170000|2022-04-20 15:39:30|503.12|500.72|502.68|500.28|503.12|500.72|502.68|500.28|0
1650469180000|2022-04-20 15:39:40|503.12|500.72|502.9|500.5|503.12|500.72|502.9|500.5|0
1650469190000|2022-04-20 15:39:50|502.68|500.28|502.47|500.07|502.68|500.28|502.47|500.07|0
1650469200000|2022-04-20 15:40:00|502.25|499.85|501.92|499.52|502.25|499.85|501.82|499.42|0
1650469210000|2022-04-20 15:40:10|501.82|499.42|502.03|499.63|502.25|499.85|501.82|499.42|0
1650469220000|2022-04-20 15:40:20|502.25|499.85|502.57|500.17|502.57|500.17|502.25|499.85|0
1650469230000|2022-04-20 15:40:30|502.47|500.07|502.47|500.07|502.68|500.28|502.47|500.07|0
1650469240000|2022-04-20 15:40:40|502.68|500.28|502.68|500.28|502.9|500.5|502.68|500.28|0
1650469250000|2022-04-20 15:40:50|502.25|499.85|502.68|500.28|502.68|500.28|502.25|499.85|0
1650469260000|2022-04-20 15:41:00|502.9|500.5|502.9|500.5|503.12|500.72|502.68|500.28|0
1650469270000|2022-04-20 15:41:10|503.12|500.72|503.33|500.93|503.33|500.93|503.12|500.72|0
1650469280000|2022-04-20 15:41:20|503.55|501.15|502.9|500.5|503.55|501.15|502.9|500.5|0
1650469290000|2022-04-20 15:41:30|502.68|500.28|503.33|500.93|503.55|501.15|502.68|500.28|0
1650469300000|2022-04-20 15:41:40|503.12|500.72|503.77|501.37|503.77|501.37|503.12|500.72|0
1650469310000|2022-04-20 15:41:50|503.55|501.15|504.2|501.8|504.2|501.8|503.55|501.15|0
1650469320000|2022-04-20 15:42:00|503.98|501.58|504.85|502.45|504.85|502.45|503.98|501.58|0
1650469330000|2022-04-20 15:42:10|505.29|502.89|505.29|502.89|505.29|502.89|505.07|502.67|0
1650469340000|2022-04-20 15:42:20|505.51|503.11|505.5|503.1|505.51|503.11|505.29|502.89|0
1650469350000|2022-04-20 15:42:30|505.07|502.67|505.07|502.67|505.29|502.89|504.85|502.45|0
1650469360000|2022-04-20 15:42:40|504.85|502.45|505.07|502.67|505.5|503.1|504.85|502.45|0
1650469370000|2022-04-20 15:42:50|504.85|502.45|504.64|502.24|504.85|502.45|504.64|502.24|0
1650469380000|2022-04-20 15:43:00|504.85|502.45|504.42|502.02|505.07|502.67|504.42|502.02|0
1650469390000|2022-04-20 15:43:10|504.85|502.45|504.85|502.45|504.85|502.45|504.64|502.24|0
1650469400000|2022-04-20 15:43:20|505.07|502.67|504.85|502.45|505.29|502.89|504.85|502.45|0
1650469410000|2022-04-20 15:43:30|505.07|502.67|505.29|502.89|505.5|503.1|505.07|502.67|0
1650469420000|2022-04-20 15:43:40|505.5|503.1|505.5|503.1|505.72|503.32|505.5|503.1|0
1650469430000|2022-04-20 15:43:50|505.94|503.54|505.5|503.1|505.94|503.54|505.5|503.1|0
1650469440000|2022-04-20 15:44:00|505.72|503.32|504.85|502.45|505.72|503.32|504.85|502.45|0
1650469450000|2022-04-20 15:44:10|505.07|502.67|505.29|502.89|505.29|502.89|505.07|502.67|0
1650469460000|2022-04-20 15:44:20|505.07|502.67|505.29|502.89|505.29|502.89|505.07|502.67|0
1650469470000|2022-04-20 15:44:30|505.07|502.67|504.63|502.23|505.07|502.67|504.63|502.23|0
1650469480000|2022-04-20 15:44:40|504.85|502.45|505.07|502.67|505.07|502.67|504.85|502.45|0
1650469490000|2022-04-20 15:44:50|505.29|502.89|505.5|503.1|505.5|503.1|505.29|502.89|0
1650469500000|2022-04-20 15:45:00|505.29|502.89|506.16|503.76|506.16|503.76|505.29|502.89|0
1650469510000|2022-04-20 15:45:10|505.94|503.54|505.72|503.32|506.16|503.76|505.72|503.32|0
1650469520000|2022-04-20 15:45:20|506.16|503.76|506.59|504.19|507.24|504.84|506.16|503.76|0
1650469530000|2022-04-20 15:45:30|506.16|503.76|506.37|503.97|506.37|503.97|506.16|503.76|0
1650469540000|2022-04-20 15:45:40|505.5|503.1|505.72|503.32|505.94|503.54|505.5|503.1|0
1650469550000|2022-04-20 15:45:50|505.5|503.1|505.07|502.67|505.5|503.1|505.07|502.67|0
1650469560000|2022-04-20 15:46:00|504.85|502.45|504.63|502.23|504.85|502.45|504.63|502.23|0
1650469570000|2022-04-20 15:46:10|504.85|502.45|504.63|502.23|504.85|502.45|504.63|502.23|0
1650469580000|2022-04-20 15:46:20|504.3|501.9|504.42|502.02|504.42|502.02|504.2|501.8|0
1650469590000|2022-04-20 15:46:30|504.2|501.8|504.2|501.8|504.42|502.02|503.98|501.58|0
1650469600000|2022-04-20 15:46:40|504.63|502.23|504.85|502.45|505.07|502.67|504.63|502.23|0
1650469610000|2022-04-20 15:46:50|504.63|502.23|504.42|502.02|504.63|502.23|504.42|502.02|0
1650469620000|2022-04-20 15:47:00|504.2|501.8|503.98|501.58|504.42|502.02|503.98|501.58|0
1650469630000|2022-04-20 15:47:10|504.2|501.8|503.98|501.58|504.42|502.02|503.98|501.58|0
1650469640000|2022-04-20 15:47:20|504.2|501.8|503.33|500.93|504.2|501.8|503.33|500.93|0
1650469650000|2022-04-20 15:47:30|503.55|501.15|503.11|500.71|503.55|501.15|503.11|500.71|0
1650469660000|2022-04-20 15:47:40|502.46|500.06|503.11|500.71|503.11|500.71|502.46|500.06|0
1650469670000|2022-04-20 15:47:50|502.9|500.5|503.11|500.71|503.33|500.93|502.9|500.5|0
1650469680000|2022-04-20 15:48:00|503.33|500.93|502.9|500.5|503.33|500.93|502.9|500.5|0
1650469690000|2022-04-20 15:48:10|502.68|500.28|503.33|500.93|503.33|500.93|502.68|500.28|0
1650469700000|2022-04-20 15:48:20|502.68|500.28|502.46|500.06|502.68|500.28|502.46|500.06|0
1650469710000|2022-04-20 15:48:30|502.24|499.84|502.24|499.84|502.24|499.84|502.03|499.63|0
1650469720000|2022-04-20 15:48:40|502.03|499.63|501.81|499.41|502.24|499.84|501.81|499.41|0
1650469730000|2022-04-20 15:48:50|501.59|499.19|501.7|499.3|501.81|499.41|501.59|499.19|0
1650469740000|2022-04-20 15:49:00|502.24|499.84|502.03|499.63|502.24|499.84|502.03|499.63|0
1650469750000|2022-04-20 15:49:10|501.81|499.41|502.03|499.63|502.03|499.63|501.81|499.41|0
1650469760000|2022-04-20 15:49:20|501.59|499.19|501.81|499.41|501.81|499.41|501.59|499.19|0
1650469770000|2022-04-20 15:49:30|502.03|499.63|502.24|499.84|502.24|499.84|502.03|499.63|0
1650469780000|2022-04-20 15:49:40|502.46|500.06|502.46|500.06|502.46|500.06|502.24|499.84|0
1650469790000|2022-04-20 15:49:50|502.24|499.84|501.81|499.41|502.24|499.84|501.81|499.41|0
1650469800000|2022-04-20 15:50:00|502.03|499.63|502.03|499.63|502.46|500.06|502.03|499.63|0
1650469810000|2022-04-20 15:50:10|502.24|499.84|502.24|499.84|502.46|500.06|502.24|499.84|0
1650469820000|2022-04-20 15:50:20|502.46|500.06|502.03|499.63|502.46|500.06|502.03|499.63|0
1650469830000|2022-04-20 15:50:30|501.81|499.41|501.81|499.41|502.03|499.63|501.81|499.41|0
1650469840000|2022-04-20 15:50:40|502.03|499.63|502.24|499.84|502.24|499.84|501.59|499.19|0
1650469850000|2022-04-20 15:50:50|502.03|499.63|501.81|499.41|502.03|499.63|501.81|499.41|0
1650469860000|2022-04-20 15:51:00|501.59|499.19|501.59|499.19|501.59|499.19|501.48|499.08|0
1650469870000|2022-04-20 15:51:10|502.03|499.63|501.81|499.41|502.24|499.84|501.81|499.41|0
1650469880000|2022-04-20 15:51:20|501.7|499.3|501.59|499.19|501.81|499.41|501.59|499.19|0
1650469890000|2022-04-20 15:51:30|501.7|499.3|502.24|499.84|502.46|500.06|501.7|499.3|0
1650469900000|2022-04-20 15:51:40|502.03|499.63|501.81|499.41|502.03|499.63|501.81|499.41|0
1650469910000|2022-04-20 15:51:50|502.03|499.63|501.37|498.97|502.03|499.63|501.37|498.97|0
1650469920000|2022-04-20 15:52:00|501.16|498.76|501.16|498.76|501.16|498.76|500.94|498.54|0
1650469930000|2022-04-20 15:52:10|500.72|498.32|501.16|498.76|501.16|498.76|500.72|498.32|0
1650469940000|2022-04-20 15:52:20|500.94|498.54|500.94|498.54|500.94|498.54|500.94|498.54|0
1650469950000|2022-04-20 15:52:30|500.72|498.32|500.51|498.11|500.72|498.32|500.29|497.89|0
1650469960000|2022-04-20 15:52:40|499.86|497.46|499.64|497.24|500.07|497.67|499.64|497.24|0
1650469970000|2022-04-20 15:52:50|499.86|497.46|499.42|497.02|499.86|497.46|499.42|497.02|0
1650469980000|2022-04-20 15:53:00|497.69|495.29|498.12|495.72|498.12|495.72|497.69|495.29|0
1650469990000|2022-04-20 15:53:10|498.34|495.94|497.69|495.29|498.34|495.94|497.69|495.29|0
1650470000000|2022-04-20 15:53:20|497.58|495.18|497.91|495.51|497.91|495.51|497.58|495.18|0
1650470010000|2022-04-20 15:53:30|497.48|495.08|498.12|495.72|498.12|495.72|497.48|495.08|0
1650470020000|2022-04-20 15:53:40|497.91|495.51|497.69|495.29|497.91|495.51|497.69|495.29|0
1650470030000|2022-04-20 15:53:50|498.12|495.72|498.77|496.37|498.77|496.37|498.12|495.72|0
1650470040000|2022-04-20 15:54:00|499.86|497.46|499.86|497.46|500.07|497.67|499.64|497.24|0
1650470050000|2022-04-20 15:54:10|500.07|497.67|499.64|497.24|500.07|497.67|499.64|497.24|0
1650470060000|2022-04-20 15:54:20|499.86|497.46|500.07|497.67|500.29|497.89|499.86|497.46|0
1650470070000|2022-04-20 15:54:30|500.29|497.89|499.86|497.46|500.29|497.89|499.86|497.46|0
1650470080000|2022-04-20 15:54:40|499.64|497.24|499.42|497.02|499.86|497.46|499.42|497.02|0
1650470090000|2022-04-20 15:54:50|499.64|497.24|499.42|497.02|499.64|497.24|499.42|497.02|0
1650470100000|2022-04-20 15:55:00|498.99|496.59|499.42|497.02|499.64|497.24|498.99|496.59|0
1650470110000|2022-04-20 15:55:10|499.86|497.46|500.07|497.67|500.07|497.67|499.86|497.46|0
1650470120000|2022-04-20 15:55:20|500.29|497.89|500.29|497.89|500.29|497.89|500.07|497.67|0
1650470130000|2022-04-20 15:55:30|500.07|497.67|501.16|498.76|501.16|498.76|500.07|497.67|0
1650470140000|2022-04-20 15:55:40|500.94|498.54|500.94|498.54|501.16|498.76|500.94|498.54|0
1650470150000|2022-04-20 15:55:50|500.51|498.11|500.29|497.89|500.51|498.11|500.29|497.89|0
1650470160000|2022-04-20 15:56:00|500.51|498.11|500.5|498.1|500.51|498.11|500.29|497.89|0
1650470170000|2022-04-20 15:56:10|500.94|498.54|501.59|499.19|501.59|499.19|500.94|498.54|0
1650470180000|2022-04-20 15:56:20|502.02|499.62|502.02|499.62|502.02|499.62|501.81|499.41|0
1650470190000|2022-04-20 15:56:30|502.24|499.84|502.24|499.84|502.24|499.84|502.24|499.84|0
1650470200000|2022-04-20 15:56:40|502.02|499.62|502.89|500.49|502.89|500.49|502.02|499.62|0
1650470210000|2022-04-20 15:56:50|503.32|500.92|503.76|501.36|503.76|501.36|503.32|500.92|0
1650470220000|2022-04-20 15:57:00|503.54|501.14|503.32|500.92|503.54|501.14|503.11|500.71|0
1650470230000|2022-04-20 15:57:10|503.54|501.14|503.32|500.92|503.54|501.14|503.32|500.92|0
1650470240000|2022-04-20 15:57:20|503.43|501.03|502.89|500.49|503.43|501.03|502.89|500.49|0
1650470250000|2022-04-20 15:57:30|502.67|500.27|502.89|500.49|502.89|500.49|502.67|500.27|0
1650470260000|2022-04-20 15:57:40|502.67|500.27|502.89|500.49|503.11|500.71|502.67|500.27|0
1650470270000|2022-04-20 15:57:50|502.67|500.27|502.24|499.84|502.67|500.27|502.24|499.84|0
1650470280000|2022-04-20 15:58:00|502.46|500.06|502.24|499.84|502.67|500.27|502.24|499.84|0
1650470290000|2022-04-20 15:58:10|502.02|499.62|501.8|499.4|502.02|499.62|501.59|499.19|0
1650470300000|2022-04-20 15:58:20|502.24|499.84|502.24|499.84|502.46|500.06|502.02|499.62|0
1650470310000|2022-04-20 15:58:30|503.11|500.71|503.32|500.92|503.43|501.03|503.11|500.71|0
1650470320000|2022-04-20 15:58:40|503.11|500.71|502.67|500.27|503.11|500.71|502.67|500.27|0
1650470330000|2022-04-20 15:58:50|502.45|500.05|502.24|499.84|502.45|500.05|502.02|499.62|0
1650470340000|2022-04-20 15:59:00|502.45|500.05|502.45|500.05|502.45|500.05|502.24|499.84|0
1650470350000|2022-04-20 15:59:10|502.67|500.27|502.24|499.84|502.67|500.27|502.24|499.84|0
1650470360000|2022-04-20 15:59:20|502.02|499.62|502.24|499.84|502.45|500.05|502.02|499.62|0
1650470370000|2022-04-20 15:59:30|502.67|500.27|502.67|500.27|502.78|500.38|502.67|500.27|0
1650470380000|2022-04-20 15:59:40|503.11|500.71|502.89|500.49|503.11|500.71|502.89|500.49|0
1650470390000|2022-04-20 15:59:50|502.67|500.27|502.67|500.27|502.67|500.27|502.67|500.27|0
1650470400000|2022-04-20 16:00:00|503.11|500.71|502.89|500.49|503.11|500.71|502.89|500.49|0
1650470410000|2022-04-20 16:00:10|503.32|500.92|503.11|500.71|503.32|500.92|502.78|500.38|0
1650470420000|2022-04-20 16:00:20|503.32|500.92|503.1|500.7|503.54|501.14|503.1|500.7|0
1650470430000|2022-04-20 16:00:30|502.89|500.49|503.32|500.92|503.32|500.92|502.89|500.49|0
1650470440000|2022-04-20 16:00:40|503.54|501.14|503.43|501.03|503.54|501.14|503.43|501.03|0
1650470450000|2022-04-20 16:00:50|503.32|500.92|503.1|500.7|503.64|501.24|503.1|500.7|0
1650470460000|2022-04-20 16:01:00|502.89|500.49|502.45|500.05|502.89|500.49|502.45|500.05|0
1650470470000|2022-04-20 16:01:10|502.24|499.84|502.02|499.62|502.24|499.84|502.02|499.62|0
1650470480000|2022-04-20 16:01:20|502.89|500.49|502.45|500.05|502.89|500.49|502.45|500.05|0
1650470490000|2022-04-20 16:01:30|502.67|500.27|503.1|500.7|503.1|500.7|502.45|500.05|0
1650470500000|2022-04-20 16:01:40|503.54|501.14|503.32|500.92|503.97|501.57|503.32|500.92|0
1650470510000|2022-04-20 16:01:50|503.54|501.14|503.76|501.36|503.76|501.36|503.54|501.14|0
1650470520000|2022-04-20 16:02:00|503.32|500.92|502.89|500.49|503.32|500.92|502.89|500.49|0
1650470530000|2022-04-20 16:02:10|503.1|500.7|503.32|500.92|503.54|501.14|503.1|500.7|0
1650470540000|2022-04-20 16:02:20|503.54|501.14|503.32|500.92|503.54|501.14|503.32|500.92|0
1650470550000|2022-04-20 16:02:30|502.89|500.49|502.77|500.37|502.89|500.49|502.67|500.27|0
1650470560000|2022-04-20 16:02:40|503.32|500.92|502.77|500.37|503.32|500.92|502.77|500.37|0
1650470570000|2022-04-20 16:02:50|502.89|500.49|503.1|500.7|503.1|500.7|502.89|500.49|0
1650470580000|2022-04-20 16:03:00|503.21|500.81|502.89|500.49|503.32|500.92|502.89|500.49|0
1650470590000|2022-04-20 16:03:10|502.45|500.05|502.24|499.84|502.45|500.05|502.24|499.84|0
1650470600000|2022-04-20 16:03:20|502.45|500.05|503.32|500.92|503.32|500.92|502.24|499.84|0
1650470610000|2022-04-20 16:03:30|503.54|501.14|503.54|501.14|503.97|501.57|503.32|500.92|0
1650470620000|2022-04-20 16:03:40|503.32|500.92|503.32|500.92|503.32|500.92|503.1|500.7|0
1650470630000|2022-04-20 16:03:50|503.54|501.14|503.1|500.7|503.54|501.14|503.1|500.7|0
1650470640000|2022-04-20 16:04:00|502.89|500.49|502.67|500.27|502.89|500.49|502.67|500.27|0
1650470650000|2022-04-20 16:04:10|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1650470660000|2022-04-20 16:04:20|502.67|500.27|502.67|500.27|502.77|500.37|502.67|500.27|0
1650470670000|2022-04-20 16:04:30|502.45|500.05|502.45|500.05|502.45|500.05|502.23|499.83|0
1650470680000|2022-04-20 16:04:40|503.1|500.7|503.75|501.35|503.75|501.35|503.1|500.7|0
1650470690000|2022-04-20 16:04:50|503.32|500.92|503.54|501.14|503.54|501.14|503.1|500.7|0
1650470700000|2022-04-20 16:05:00|503.75|501.35|503.54|501.14|503.75|501.35|503.54|501.14|0
1650470710000|2022-04-20 16:05:10|503.75|501.35|503.97|501.57|504.4|502|503.75|501.35|0
1650470720000|2022-04-20 16:05:20|503.54|501.14|504.19|501.79|504.19|501.79|503.54|501.14|0
1650470730000|2022-04-20 16:05:30|504.4|502|504.84|502.44|504.84|502.44|504.4|502|0
1650470740000|2022-04-20 16:05:40|505.06|502.66|504.84|502.44|505.06|502.66|504.62|502.22|0
1650470750000|2022-04-20 16:05:50|504.4|502|504.62|502.22|504.62|502.22|504.4|502|0
1650470760000|2022-04-20 16:06:00|504.73|502.33|505.06|502.66|505.06|502.66|504.73|502.33|0
1650470770000|2022-04-20 16:06:10|504.62|502.22|504.84|502.44|505.06|502.66|504.62|502.22|0
1650470780000|2022-04-20 16:06:20|504.62|502.22|504.4|502|504.62|502.22|504.4|502|0
1650470790000|2022-04-20 16:06:30|504.19|501.79|504.62|502.22|504.62|502.22|504.19|501.79|0
1650470800000|2022-04-20 16:06:40|504.4|502|504.84|502.44|504.84|502.44|504.4|502|0
1650470810000|2022-04-20 16:06:50|504.62|502.22|504.4|502|504.62|502.22|504.29|501.89|0
1650470820000|2022-04-20 16:07:00|504.19|501.79|503.54|501.14|504.19|501.79|503.54|501.14|0
1650470830000|2022-04-20 16:07:10|503.32|500.92|503.54|501.14|503.54|501.14|503.32|500.92|0
1650470840000|2022-04-20 16:07:20|503.75|501.35|502.88|500.48|503.75|501.35|502.67|500.27|0
1650470850000|2022-04-20 16:07:30|503.1|500.7|502.67|500.27|503.1|500.7|502.67|500.27|0
1650470860000|2022-04-20 16:07:40|502.45|500.05|502.23|499.83|502.45|500.05|502.23|499.83|0
1650470870000|2022-04-20 16:07:50|502.45|500.05|502.02|499.62|502.45|500.05|502.02|499.62|0
1650470880000|2022-04-20 16:08:00|502.23|499.83|502.23|499.83|502.23|499.83|502.02|499.62|0
1650470890000|2022-04-20 16:08:10|501.8|499.4|501.58|499.18|501.8|499.4|501.15|498.75|0
1650470900000|2022-04-20 16:08:20|501.36|498.96|501.15|498.75|501.36|498.96|501.15|498.75|0
1650470910000|2022-04-20 16:08:30|501.36|498.96|500.71|498.31|501.58|499.18|500.71|498.31|0
1650470920000|2022-04-20 16:08:40|501.15|498.75|500.5|498.1|501.15|498.75|500.5|498.1|0
1650470930000|2022-04-20 16:08:50|500.06|497.66|498.12|495.72|500.06|497.66|498.12|495.72|0
1650470940000|2022-04-20 16:09:00|497.68|495.28|497.47|495.07|497.68|495.28|497.47|495.07|0
1650470950000|2022-04-20 16:09:10|497.25|494.85|497.68|495.28|497.68|495.28|497.03|494.63|0
1650470960000|2022-04-20 16:09:20|497.9|495.5|497.9|495.5|498.11|495.71|497.9|495.5|0
1650470970000|2022-04-20 16:09:30|497.68|495.28|498.33|495.93|498.33|495.93|497.68|495.28|0
1650470980000|2022-04-20 16:09:40|498.98|496.58|498.98|496.58|499.2|496.8|498.98|496.58|0
1650470990000|2022-04-20 16:09:50|499.2|496.8|499.3|496.9|499.3|496.9|498.98|496.58|0
1650471000000|2022-04-20 16:10:00|498.98|496.58|499.2|496.8|499.41|497.01|498.98|496.58|0
1650471010000|2022-04-20 16:10:10|498.98|496.58|497.9|495.5|498.98|496.58|497.9|495.5|0
1650471020000|2022-04-20 16:10:20|498.11|495.71|497.47|495.07|498.11|495.71|497.47|495.07|0
1650471030000|2022-04-20 16:10:30|497.25|494.85|497.25|494.85|497.25|494.85|496.82|494.42|0
1650471040000|2022-04-20 16:10:40|498.11|495.71|497.68|495.28|498.11|495.71|497.68|495.28|0
1650471050000|2022-04-20 16:10:50|497.46|495.06|497.68|495.28|497.68|495.28|497.46|495.06|0
1650471060000|2022-04-20 16:11:00|495.95|493.55|496.17|493.77|496.38|493.98|495.95|493.55|0
1650471070000|2022-04-20 16:11:10|496.38|493.98|495.95|493.55|496.38|493.98|495.95|493.55|0
1650471080000|2022-04-20 16:11:20|496.17|493.77|495.3|492.9|496.17|493.77|495.3|492.9|0
1650471090000|2022-04-20 16:11:30|495.19|492.79|495.73|493.33|495.73|493.33|495.19|492.79|0
1650471100000|2022-04-20 16:11:40|495.95|493.55|495.95|493.55|495.95|493.55|495.73|493.33|0
1650471110000|2022-04-20 16:11:50|495.73|493.33|495.52|493.12|495.73|493.33|495.52|493.12|0
1650471120000|2022-04-20 16:12:00|495.3|492.9|495.52|493.12|495.52|493.12|495.3|492.9|0
1650471130000|2022-04-20 16:12:10|495.3|492.9|495.3|492.9|495.52|493.12|495.3|492.9|0
1650471140000|2022-04-20 16:12:20|494.65|492.25|494.22|491.82|494.87|492.47|494.22|491.82|0
1650471150000|2022-04-20 16:12:30|494.44|492.04|494.44|492.04|494.44|492.04|494.22|491.82|0
1650471160000|2022-04-20 16:12:40|494.65|492.25|494.44|492.04|494.65|492.25|494.44|492.04|0
1650471170000|2022-04-20 16:12:50|494.87|492.47|494.44|492.04|494.87|492.47|494.44|492.04|0
1650471180000|2022-04-20 16:13:00|494.22|491.82|494.44|492.04|494.44|492.04|494.22|491.82|0
1650471190000|2022-04-20 16:13:10|494.22|491.82|493.79|491.39|494.22|491.82|493.79|491.39|0
1650471200000|2022-04-20 16:13:20|493.57|491.17|493.36|490.96|494.01|491.61|493.36|490.96|0
1650471210000|2022-04-20 16:13:30|493.57|491.17|493.57|491.17|493.57|491.17|493.57|491.17|0
1650471220000|2022-04-20 16:13:40|493.79|491.39|494.22|491.82|494.22|491.82|493.57|491.17|0
1650471230000|2022-04-20 16:13:50|494.33|491.93|494.65|492.25|494.65|492.25|494.33|491.93|0
1650471240000|2022-04-20 16:14:00|495.09|492.69|495.09|492.69|495.09|492.69|494.65|492.25|0
1650471250000|2022-04-20 16:14:10|495.19|492.79|494.65|492.25|495.19|492.79|494.65|492.25|0
1650471260000|2022-04-20 16:14:20|495.09|492.69|495.52|493.12|495.52|493.12|495.09|492.69|0
1650471270000|2022-04-20 16:14:30|495.73|493.33|494.87|492.47|495.73|493.33|494.87|492.47|0
1650471280000|2022-04-20 16:14:40|495.08|492.68|494.87|492.47|495.08|492.68|494.87|492.47|0
1650471290000|2022-04-20 16:14:50|495.08|492.68|494.44|492.04|495.08|492.68|494.44|492.04|0
1650471300000|2022-04-20 16:15:00|495.08|492.68|494.22|491.82|495.08|492.68|494.22|491.82|0
1650471310000|2022-04-20 16:15:10|494.65|492.25|494.22|491.82|494.65|492.25|494.01|491.61|0
1650471320000|2022-04-20 16:15:20|494.44|492.04|493.79|491.39|494.44|492.04|493.79|491.39|0
1650471330000|2022-04-20 16:15:30|494|491.6|494|491.6|494|491.6|493.79|491.39|0
1650471340000|2022-04-20 16:15:40|493.79|491.39|494.22|491.82|494.22|491.82|493.79|491.39|0
1650471350000|2022-04-20 16:15:50|494|491.6|494|491.6|494|491.6|494|491.6|0
1650471360000|2022-04-20 16:16:00|494.22|491.82|494.65|492.25|494.65|492.25|494.22|491.82|0
1650471370000|2022-04-20 16:16:10|495.08|492.68|495.3|492.9|495.3|492.9|495.08|492.68|0
1650471380000|2022-04-20 16:16:20|495.08|492.68|494.76|492.36|495.08|492.68|494.76|492.36|0
1650471390000|2022-04-20 16:16:30|494.65|492.25|494.44|492.04|494.65|492.25|494.44|492.04|0
1650471400000|2022-04-20 16:16:40|494.32|491.92|494|491.6|494.32|491.92|494|491.6|0
1650471410000|2022-04-20 16:16:50|493.79|491.39|494|491.6|494|491.6|493.79|491.39|0
1650471420000|2022-04-20 16:17:00|493.79|491.39|493.68|491.28|493.79|491.39|493.68|491.28|0
1650471430000|2022-04-20 16:17:10|493.79|491.39|493.79|491.39|494|491.6|493.79|491.39|0
1650471440000|2022-04-20 16:17:20|494|491.6|493.79|491.39|494|491.6|493.57|491.17|0
1650471450000|2022-04-20 16:17:30|494|491.6|494.22|491.82|494.22|491.82|494|491.6|0
1650471460000|2022-04-20 16:17:40|494|491.6|494.22|491.82|494.22|491.82|493.79|491.39|0
1650471470000|2022-04-20 16:17:50|494.87|492.47|495.08|492.68|495.08|492.68|494.87|492.47|0
1650471480000|2022-04-20 16:18:00|495.3|492.9|495.08|492.68|495.3|492.9|494.87|492.47|0
1650471490000|2022-04-20 16:18:10|494.87|492.47|495.51|493.11|495.51|493.11|494.87|492.47|0
1650471500000|2022-04-20 16:18:20|495.08|492.68|495.08|492.68|495.3|492.9|495.08|492.68|0
1650471510000|2022-04-20 16:18:30|494.87|492.47|495.3|492.9|495.3|492.9|494.87|492.47|0
1650471520000|2022-04-20 16:18:40|495.51|493.11|495.73|493.33|495.73|493.33|495.51|493.11|0
1650471530000|2022-04-20 16:18:50|495.95|493.55|495.95|493.55|495.95|493.55|495.73|493.33|0
1650471540000|2022-04-20 16:19:00|495.73|493.33|495.83|493.43|496.59|494.19|495.73|493.33|0
1650471550000|2022-04-20 16:19:10|496.16|493.76|496.38|493.98|496.38|493.98|496.16|493.76|0
1650471560000|2022-04-20 16:19:20|496.59|494.19|496.59|494.19|496.59|494.19|496.38|493.98|0
1650471570000|2022-04-20 16:19:30|496.81|494.41|496.59|494.19|496.81|494.41|496.59|494.19|0
1650471580000|2022-04-20 16:19:40|496.38|493.98|495.95|493.55|496.38|493.98|495.95|493.55|0
1650471590000|2022-04-20 16:19:50|495.73|493.33|495.73|493.33|495.95|493.55|495.73|493.33|0
1650471600000|2022-04-20 16:20:00|495.51|493.11|495.3|492.9|495.51|493.11|495.3|492.9|0
1650471610000|2022-04-20 16:20:10|495.08|492.68|495.4|493|495.51|493.11|495.08|492.68|0
1650471620000|2022-04-20 16:20:20|495.08|492.68|495.73|493.33|495.73|493.33|495.08|492.68|0
1650471630000|2022-04-20 16:20:30|495.51|493.11|495.51|493.11|495.51|493.11|495.3|492.9|0
1650471640000|2022-04-20 16:20:40|495.3|492.9|495.08|492.68|495.3|492.9|495.08|492.68|0
1650471650000|2022-04-20 16:20:50|494.87|492.47|494.65|492.25|494.87|492.47|494.65|492.25|0
1650471660000|2022-04-20 16:21:00|494.75|492.35|494.87|492.47|495.51|493.11|494.75|492.35|0
1650471670000|2022-04-20 16:21:10|494.65|492.25|494.86|492.46|495.08|492.68|494.65|492.25|0
1650471680000|2022-04-20 16:21:20|495.08|492.68|494.86|492.46|495.3|492.9|494.86|492.46|0
1650471690000|2022-04-20 16:21:30|495.08|492.68|494.65|492.25|495.08|492.68|494.65|492.25|0
1650471700000|2022-04-20 16:21:40|494.86|492.46|494|491.6|494.86|492.46|494|491.6|0
1650471710000|2022-04-20 16:21:50|494.22|491.82|493.79|491.39|494.22|491.82|493.79|491.39|0
1650471720000|2022-04-20 16:22:00|494|491.6|494|491.6|494|491.6|493.89|491.49|0
1650471730000|2022-04-20 16:22:10|494.22|491.82|494|491.6|494.22|491.82|493.89|491.49|0
1650471740000|2022-04-20 16:22:20|494.22|491.82|494.65|492.25|494.65|492.25|494.22|491.82|0
1650471750000|2022-04-20 16:22:30|494.86|492.46|495.51|493.11|495.51|493.11|494.86|492.46|0
1650471760000|2022-04-20 16:22:40|495.3|492.9|495.73|493.33|495.73|493.33|495.08|492.68|0
1650471770000|2022-04-20 16:22:50|495.94|493.54|495.94|493.54|496.16|493.76|495.94|493.54|0
1650471780000|2022-04-20 16:23:00|495.73|493.33|495.4|493|495.73|493.33|495.4|493|0
1650471790000|2022-04-20 16:23:10|495.08|492.68|495.51|493.11|495.51|493.11|495.08|492.68|0
1650471800000|2022-04-20 16:23:20|495.3|492.9|494.86|492.46|495.3|492.9|494.86|492.46|0
1650471810000|2022-04-20 16:23:30|494.43|492.03|494.65|492.25|494.65|492.25|494.43|492.03|0
1650471820000|2022-04-20 16:23:40|494.43|492.03|494.22|491.82|494.43|492.03|493.89|491.49|0
1650471830000|2022-04-20 16:23:50|494|491.6|494|491.6|494|491.6|493.67|491.27|0
1650471840000|2022-04-20 16:24:00|493.57|491.17|493.57|491.17|493.67|491.27|493.57|491.17|0
1650471850000|2022-04-20 16:24:10|493.78|491.38|493.35|490.95|493.78|491.38|493.35|490.95|0
1650471860000|2022-04-20 16:24:20|493.57|491.17|493.78|491.38|494|491.6|493.35|490.95|0
1650471870000|2022-04-20 16:24:30|493.35|490.95|494|491.6|494|491.6|493.35|490.95|0
1650471880000|2022-04-20 16:24:40|493.78|491.38|494.32|491.92|494.32|491.92|493.78|491.38|0
1650471890000|2022-04-20 16:24:50|494.22|491.82|494.43|492.03|494.43|492.03|494.22|491.82|0
1650471900000|2022-04-20 16:25:00|494.75|492.35|494.21|491.81|494.75|492.35|494.21|491.81|0
1650471910000|2022-04-20 16:25:10|493.78|491.38|494|491.6|494.21|491.81|493.78|491.38|0
1650471920000|2022-04-20 16:25:20|494.21|491.81|493.89|491.49|494.21|491.81|493.89|491.49|0
1650471930000|2022-04-20 16:25:30|493.78|491.38|493.78|491.38|493.89|491.49|493.78|491.38|0
1650471940000|2022-04-20 16:25:40|493.89|491.49|494.43|492.03|494.43|492.03|493.89|491.49|0
1650471950000|2022-04-20 16:25:50|494.53|492.13|494.43|492.03|494.53|492.13|494.43|492.03|0
1650471960000|2022-04-20 16:26:00|494.65|492.25|494.86|492.46|494.86|492.46|494.65|492.25|0
1650471970000|2022-04-20 16:26:10|494.65|492.25|494.65|492.25|494.65|492.25|494.43|492.03|0
1650471980000|2022-04-20 16:26:20|494.43|492.03|494.65|492.25|494.65|492.25|494.43|492.03|0
1650471990000|2022-04-20 16:26:30|494.21|491.81|494|491.6|494.21|491.81|494|491.6|0
1650472000000|2022-04-20 16:26:40|494.21|491.81|494.43|492.03|494.43|492.03|494.21|491.81|0
1650472010000|2022-04-20 16:26:50|494.21|491.81|494|491.6|494.43|492.03|494|491.6|0
1650472020000|2022-04-20 16:27:00|493.78|491.38|494.21|491.81|494.21|491.81|493.78|491.38|0
1650472030000|2022-04-20 16:27:10|494.43|492.03|494|491.6|494.43|492.03|494|491.6|0
1650472040000|2022-04-20 16:27:20|494.21|491.81|494.21|491.81|494.21|491.81|494.21|491.81|0
1650472050000|2022-04-20 16:27:30|494|491.6|493.78|491.38|494|491.6|493.78|491.38|0
1650472060000|2022-04-20 16:27:40|493.57|491.17|493.35|490.95|493.57|491.17|493.35|490.95|0
1650472070000|2022-04-20 16:27:50|493.78|491.38|493.35|490.95|493.78|491.38|493.35|490.95|0
1650472080000|2022-04-20 16:28:00|492.49|490.09|492.49|490.09|492.49|490.09|492.49|490.09|0
1650472090000|2022-04-20 16:28:10|492.27|489.87|492.7|490.3|492.7|490.3|492.06|489.66|0
1650472100000|2022-04-20 16:28:20|493.13|490.73|493.13|490.73|493.13|490.73|492.92|490.52|0
1650472110000|2022-04-20 16:28:30|492.7|490.3|492.7|490.3|492.7|490.3|492.7|490.3|0
1650472120000|2022-04-20 16:28:40|492.92|490.52|494.21|491.81|494.21|491.81|492.92|490.52|0
1650472130000|2022-04-20 16:28:50|494|491.6|494.64|492.24|494.64|492.24|494|491.6|0
1650472140000|2022-04-20 16:29:00|494.21|491.81|494|491.6|494.43|492.03|494|491.6|0
1650472150000|2022-04-20 16:29:10|494.21|491.81|494.1|491.7|494.21|491.81|494|491.6|0
1650472160000|2022-04-20 16:29:20|494|491.6|494|491.6|494.21|491.81|493.78|491.38|0
1650472170000|2022-04-20 16:29:30|494.21|491.81|494.43|492.03|494.43|492.03|494.21|491.81|0
1650472180000|2022-04-20 16:29:40|494.21|491.81|494|491.6|494.43|492.03|494|491.6|0
1650472190000|2022-04-20 16:29:50|493.78|491.38|494.21|491.81|494.21|491.81|493.78|491.38|0
1650472200000|2022-04-20 16:30:00|493.67|491.27|494.64|492.24|494.64|492.24|493.67|491.27|0
1650472210000|2022-04-20 16:30:10|494.21|491.81|494|491.6|494.21|491.81|494|491.6|0
1650472220000|2022-04-20 16:30:20|493.35|490.95|493.78|491.38|493.78|491.38|493.35|490.95|0
1650472230000|2022-04-20 16:30:30|494|491.6|494|491.6|494.21|491.81|494|491.6|0
1650472240000|2022-04-20 16:30:40|494.21|491.81|495.08|492.68|495.08|492.68|494.21|491.81|0
1650472250000|2022-04-20 16:30:50|495.29|492.89|495.29|492.89|495.72|493.32|495.29|492.89|0
1650472260000|2022-04-20 16:31:00|495.08|492.68|495.51|493.11|495.94|493.54|495.08|492.68|0
1650472270000|2022-04-20 16:31:10|495.61|493.21|496.16|493.76|496.16|493.76|495.51|493.11|0
1650472280000|2022-04-20 16:31:20|496.37|493.97|496.59|494.19|496.59|494.19|496.37|493.97|0
1650472290000|2022-04-20 16:31:30|496.69|494.29|496.8|494.4|496.8|494.4|496.59|494.19|0
1650472300000|2022-04-20 16:31:40|496.59|494.19|496.69|494.29|496.69|494.29|496.59|494.19|0
1650472310000|2022-04-20 16:31:50|496.59|494.19|496.37|493.97|496.8|494.4|496.37|493.97|0
1650472320000|2022-04-20 16:32:00|496.8|494.4|496.8|494.4|496.8|494.4|496.59|494.19|0
1650472330000|2022-04-20 16:32:10|497.24|494.84|496.8|494.4|497.24|494.84|496.8|494.4|0
1650472340000|2022-04-20 16:32:20|497.24|494.84|497.45|495.05|497.67|495.27|497.24|494.84|0
1650472350000|2022-04-20 16:32:30|497.67|495.27|498.97|496.57|498.97|496.57|497.67|495.27|0
1650472360000|2022-04-20 16:32:40|499.18|496.78|499.18|496.78|499.18|496.78|498.64|496.24|0
1650472370000|2022-04-20 16:32:50|499.62|497.22|499.18|496.78|499.83|497.43|499.18|496.78|0
1650472380000|2022-04-20 16:33:00|499.62|497.22|500.15|497.75|500.15|497.75|499.62|497.22|0
1650472390000|2022-04-20 16:33:10|500.27|497.87|499.4|497|500.27|497.87|499.4|497|0
1650472400000|2022-04-20 16:33:20|499.62|497.22|500.27|497.87|500.27|497.87|499.62|497.22|0
1650472410000|2022-04-20 16:33:30|499.83|497.43|500.27|497.87|500.27|497.87|499.83|497.43|0
1650472420000|2022-04-20 16:33:40|500.05|497.65|500.05|497.65|500.27|497.87|499.83|497.43|0
1650472430000|2022-04-20 16:33:50|499.83|497.43|499.07|496.67|499.83|497.43|499.07|496.67|0
1650472440000|2022-04-20 16:34:00|498.97|496.57|499.62|497.22|499.83|497.43|498.97|496.57|0
1650472450000|2022-04-20 16:34:10|500.05|497.65|499.83|497.43|500.27|497.87|499.83|497.43|0
1650472460000|2022-04-20 16:34:20|499.62|497.22|499.4|497|499.62|497.22|499.4|497|0
1650472470000|2022-04-20 16:34:30|499.18|496.78|499.4|497|499.4|497|499.18|496.78|0
1650472480000|2022-04-20 16:34:40|499.83|497.43|500.05|497.65|500.05|497.65|499.62|497.22|0
1650472490000|2022-04-20 16:34:50|500.27|497.87|500.05|497.65|500.27|497.87|500.05|497.65|0
1650472500000|2022-04-20 16:35:00|499.83|497.43|499.61|497.21|499.83|497.43|499.61|497.21|0
1650472510000|2022-04-20 16:35:10|499.4|497|499.18|496.78|499.4|497|499.18|496.78|0
1650472520000|2022-04-20 16:35:20|499.61|497.21|499.83|497.43|499.83|497.43|499.61|497.21|0
1650472530000|2022-04-20 16:35:30|500.26|497.86|500.05|497.65|500.26|497.86|500.05|497.65|0
1650472540000|2022-04-20 16:35:40|500.26|497.86|500.91|498.51|500.91|498.51|500.26|497.86|0
1650472550000|2022-04-20 16:35:50|501.02|498.62|501.13|498.73|501.13|498.73|501.02|498.62|0
1650472560000|2022-04-20 16:36:00|501.56|499.16|501.35|498.95|501.56|499.16|501.35|498.95|0
1650472570000|2022-04-20 16:36:10|501.56|499.16|501.56|499.16|501.56|499.16|501.56|499.16|0
1650472580000|2022-04-20 16:36:20|501.78|499.38|501.56|499.16|501.89|499.49|501.56|499.16|0
1650472590000|2022-04-20 16:36:30|502|499.6|501.89|499.49|502|499.6|501.89|499.49|0
1650472600000|2022-04-20 16:36:40|501.56|499.16|502.65|500.25|502.65|500.25|501.56|499.16|0
1650472610000|2022-04-20 16:36:50|503.08|500.68|502.87|500.47|503.08|500.68|502.87|500.47|0
1650472620000|2022-04-20 16:37:00|502.43|500.03|502.87|500.47|502.87|500.47|502.22|499.82|0
1650472630000|2022-04-20 16:37:10|502.65|500.25|503.08|500.68|503.08|500.68|502.65|500.25|0
1650472640000|2022-04-20 16:37:20|503.3|500.9|503.08|500.68|503.3|500.9|502.87|500.47|0
1650472650000|2022-04-20 16:37:30|502.75|500.35|503.08|500.68|503.08|500.68|502.75|500.35|0
1650472660000|2022-04-20 16:37:40|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1650472670000|2022-04-20 16:37:50|502.97|500.57|503.08|500.68|503.08|500.68|502.97|500.57|0
1650472680000|2022-04-20 16:38:00|503.3|500.9|503.95|501.55|503.95|501.55|503.3|500.9|0
1650472690000|2022-04-20 16:38:10|503.84|501.44|503.95|501.55|503.95|501.55|503.84|501.44|0
1650472700000|2022-04-20 16:38:20|503.73|501.33|503.08|500.68|503.73|501.33|503.08|500.68|0
1650472710000|2022-04-20 16:38:30|502.97|500.57|502.43|500.03|502.97|500.57|502.43|500.03|0
1650472720000|2022-04-20 16:38:40|502.65|500.25|502.43|500.03|502.65|500.25|502.43|500.03|0
1650472730000|2022-04-20 16:38:50|502.87|500.47|502.65|500.25|502.87|500.47|502.65|500.25|0
1650472740000|2022-04-20 16:39:00|502.43|500.03|501.78|499.38|502.43|500.03|501.78|499.38|0
1650472750000|2022-04-20 16:39:10|501.56|499.16|501.35|498.95|501.56|499.16|501.35|498.95|0
1650472760000|2022-04-20 16:39:20|501.13|498.73|501.13|498.73|501.13|498.73|501.13|498.73|0
1650472770000|2022-04-20 16:39:30|500.91|498.51|500.91|498.51|500.91|498.51|500.91|498.51|0
1650472780000|2022-04-20 16:39:40|501.13|498.73|501.13|498.73|501.13|498.73|501.13|498.73|0
1650472790000|2022-04-20 16:39:50|501.35|498.95|501.56|499.16|501.56|499.16|501.35|498.95|0
1650472800000|2022-04-20 16:40:00|501.13|498.73|501.13|498.73|501.35|498.95|501.13|498.73|0
1650472810000|2022-04-20 16:40:10|501.56|499.16|502|499.6|502|499.6|501.56|499.16|0
1650472820000|2022-04-20 16:40:20|502.43|500.03|501.78|499.38|502.43|500.03|501.78|499.38|0
1650472830000|2022-04-20 16:40:30|502|499.6|502|499.6|502.21|499.81|501.78|499.38|0
1650472840000|2022-04-20 16:40:40|502.21|499.81|501.78|499.38|502.21|499.81|501.56|499.16|0
1650472850000|2022-04-20 16:40:50|501.67|499.27|501.13|498.73|501.67|499.27|501.13|498.73|0
1650472860000|2022-04-20 16:41:00|500.91|498.51|500.91|498.51|500.91|498.51|500.69|498.29|0
1650472870000|2022-04-20 16:41:10|501.13|498.73|500.69|498.29|501.13|498.73|500.69|498.29|0
1650472880000|2022-04-20 16:41:20|500.48|498.08|500.69|498.29|500.69|498.29|500.48|498.08|0
1650472890000|2022-04-20 16:41:30|501.13|498.73|500.69|498.29|501.13|498.73|500.69|498.29|0
1650472900000|2022-04-20 16:41:40|501.13|498.73|501.13|498.73|501.13|498.73|500.91|498.51|0
1650472910000|2022-04-20 16:41:50|500.69|498.29|500.58|498.18|500.69|498.29|500.58|498.18|0
1650472920000|2022-04-20 16:42:00|500.69|498.29|500.04|497.64|500.69|498.29|500.04|497.64|0
1650472930000|2022-04-20 16:42:10|500.26|497.86|500.69|498.29|500.91|498.51|500.26|497.86|0
1650472940000|2022-04-20 16:42:20|500.26|497.86|500.48|498.08|500.48|498.08|500.04|497.64|0
1650472950000|2022-04-20 16:42:30|500.26|497.86|500.69|498.29|501.01|498.61|500.26|497.86|0
1650472960000|2022-04-20 16:42:40|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1650472970000|2022-04-20 16:42:50|500.26|497.86|500.69|498.29|500.91|498.51|500.26|497.86|0
1650472980000|2022-04-20 16:43:00|500.48|498.08|500.91|498.51|500.91|498.51|500.48|498.08|0
1650472990000|2022-04-20 16:43:10|501.13|498.73|500.69|498.29|501.13|498.73|500.69|498.29|0
1650473000000|2022-04-20 16:43:20|500.48|498.08|500.69|498.29|500.69|498.29|500.48|498.08|0
1650473010000|2022-04-20 16:43:30|500.48|498.08|500.91|498.51|500.91|498.51|500.48|498.08|0
1650473020000|2022-04-20 16:43:40|501.13|498.73|500.48|498.08|501.13|498.73|500.48|498.08|0
1650473030000|2022-04-20 16:43:50|500.69|498.29|501.13|498.73|501.13|498.73|500.69|498.29|0
1650473040000|2022-04-20 16:44:00|501.34|498.94|500.69|498.29|501.34|498.94|500.69|498.29|0
1650473050000|2022-04-20 16:44:10|501.34|498.94|501.13|498.73|501.34|498.94|501.13|498.73|0
1650473060000|2022-04-20 16:44:20|501.34|498.94|501.78|499.38|501.78|499.38|501.34|498.94|0
1650473070000|2022-04-20 16:44:30|501.99|499.59|501.78|499.38|502.21|499.81|501.78|499.38|0
1650473080000|2022-04-20 16:44:40|501.56|499.16|501.56|499.16|501.56|499.16|501.56|499.16|0
1650473090000|2022-04-20 16:44:50|501.34|498.94|501.34|498.94|501.34|498.94|501.13|498.73|0
1650473100000|2022-04-20 16:45:00|501.56|499.16|501.56|499.16|501.56|499.16|501.34|498.94|0
1650473110000|2022-04-20 16:45:10|502.21|499.81|502.43|500.03|502.43|500.03|502.21|499.81|0
1650473120000|2022-04-20 16:45:20|502.64|500.24|502.43|500.03|502.64|500.24|502.43|500.03|0
1650473130000|2022-04-20 16:45:30|502.64|500.24|503.08|500.68|503.08|500.68|502.64|500.24|0
1650473140000|2022-04-20 16:45:40|503.3|500.9|502.86|500.46|503.3|500.9|502.86|500.46|0
1650473150000|2022-04-20 16:45:50|503.08|500.68|503.29|500.89|503.51|501.11|503.08|500.68|0
1650473160000|2022-04-20 16:46:00|503.73|501.33|503.51|501.11|503.73|501.33|503.51|501.11|0
1650473170000|2022-04-20 16:46:10|503.73|501.33|503.73|501.33|503.73|501.33|503.51|501.11|0
1650473180000|2022-04-20 16:46:20|503.51|501.11|504.16|501.76|504.16|501.76|503.51|501.11|0
1650473190000|2022-04-20 16:46:30|503.73|501.33|503.95|501.55|503.95|501.55|503.73|501.33|0
1650473200000|2022-04-20 16:46:40|504.16|501.76|504.16|501.76|504.16|501.76|504.16|501.76|0
1650473210000|2022-04-20 16:46:50|503.95|501.55|503.73|501.33|503.95|501.55|503.73|501.33|0
1650473220000|2022-04-20 16:47:00|503.95|501.55|504.16|501.76|504.16|501.76|503.95|501.55|0
1650473230000|2022-04-20 16:47:10|504.38|501.98|504.38|501.98|504.38|501.98|504.16|501.76|0
1650473240000|2022-04-20 16:47:20|504.16|501.76|503.95|501.55|504.38|501.98|503.95|501.55|0
1650473250000|2022-04-20 16:47:30|504.05|501.65|503.95|501.55|504.05|501.65|503.73|501.33|0
1650473260000|2022-04-20 16:47:40|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1650473270000|2022-04-20 16:47:50|503.95|501.55|503.73|501.33|503.95|501.55|503.73|501.33|0
1650473280000|2022-04-20 16:48:00|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1650473290000|2022-04-20 16:48:10|503.73|501.33|504.38|501.98|504.6|502.2|503.51|501.11|0
1650473300000|2022-04-20 16:48:20|503.94|501.54|505.47|503.07|505.47|503.07|503.94|501.54|0
1650473310000|2022-04-20 16:48:30|505.25|502.85|504.16|501.76|505.25|502.85|503.94|501.54|0
1650473320000|2022-04-20 16:48:40|504.6|502.2|505.03|502.63|505.25|502.85|504.6|502.2|0
1650473330000|2022-04-20 16:48:50|504.81|502.41|504.6|502.2|504.81|502.41|504.6|502.2|0
1650473340000|2022-04-20 16:49:00|504.38|501.98|503.73|501.33|504.38|501.98|503.73|501.33|0
1650473350000|2022-04-20 16:49:10|503.51|501.11|503.08|500.68|503.51|501.11|502.86|500.46|0
1650473360000|2022-04-20 16:49:20|503.29|500.89|503.73|501.33|503.73|501.33|503.29|500.89|0
1650473370000|2022-04-20 16:49:30|503.51|501.11|504.16|501.76|504.16|501.76|503.51|501.11|0
1650473380000|2022-04-20 16:49:40|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1650473390000|2022-04-20 16:49:50|504.16|501.76|504.38|501.98|504.38|501.98|504.16|501.76|0
1650473400000|2022-04-20 16:50:00|504.6|502.2|504.81|502.41|505.03|502.63|504.6|502.2|0
1650473410000|2022-04-20 16:50:10|504.6|502.2|505.25|502.85|505.25|502.85|504.6|502.2|0
1650473420000|2022-04-20 16:50:20|505.46|503.06|506.55|504.15|506.55|504.15|505.46|503.06|0
1650473430000|2022-04-20 16:50:30|506.33|503.93|506.12|503.72|506.55|504.15|506.12|503.72|0
1650473440000|2022-04-20 16:50:40|506.33|503.93|506.55|504.15|506.55|504.15|506.33|503.93|0
1650473450000|2022-04-20 16:50:50|506.33|503.93|506.33|503.93|506.55|504.15|506.33|503.93|0
1650473460000|2022-04-20 16:51:00|506.12|503.72|506.55|504.15|506.55|504.15|506.12|503.72|0
1650473470000|2022-04-20 16:51:10|506.33|503.93|506.33|503.93|506.33|503.93|506.12|503.72|0
1650473480000|2022-04-20 16:51:20|506.12|503.72|505.9|503.5|506.12|503.72|505.9|503.5|0
1650473490000|2022-04-20 16:51:30|505.68|503.28|505.68|503.28|505.68|503.28|505.35|502.95|0
1650473500000|2022-04-20 16:51:40|505.46|503.06|505.46|503.06|505.46|503.06|505.25|502.85|0
1650473510000|2022-04-20 16:51:50|505.25|502.85|504.81|502.41|505.25|502.85|504.81|502.41|0
1650473520000|2022-04-20 16:52:00|505.68|503.28|505.46|503.06|505.9|503.5|505.46|503.06|0
1650473530000|2022-04-20 16:52:10|505.68|503.28|506.12|503.72|506.12|503.72|505.68|503.28|0
1650473540000|2022-04-20 16:52:20|506.33|503.93|506.77|504.37|506.99|504.59|506.33|503.93|0
1650473550000|2022-04-20 16:52:30|507.2|504.8|507.64|505.24|507.64|505.24|507.2|504.8|0
1650473560000|2022-04-20 16:52:40|507.86|505.46|507.64|505.24|507.86|505.46|507.64|505.24|0
1650473570000|2022-04-20 16:52:50|507.42|505.02|507.42|505.02|507.42|505.02|507.2|504.8|0
1650473580000|2022-04-20 16:53:00|507.86|505.46|507.64|505.24|508.29|505.89|507.64|505.24|0
1650473590000|2022-04-20 16:53:10|507.86|505.46|506.77|504.37|507.86|505.46|506.77|504.37|0
1650473600000|2022-04-20 16:53:20|506.55|504.15|506.55|504.15|506.55|504.15|506.33|503.93|0
1650473610000|2022-04-20 16:53:30|506.33|503.93|506.12|503.72|506.33|503.93|506.12|503.72|0
1650473620000|2022-04-20 16:53:40|505.9|503.5|505.9|503.5|505.9|503.5|505.9|503.5|0
1650473630000|2022-04-20 16:53:50|506.11|503.71|506.77|504.37|506.77|504.37|506.11|503.71|0
1650473640000|2022-04-20 16:54:00|506.55|504.15|506.33|503.93|506.55|504.15|506.33|503.93|0
1650473650000|2022-04-20 16:54:10|506.11|503.71|505.68|503.28|506.11|503.71|505.68|503.28|0
1650473660000|2022-04-20 16:54:20|505.9|503.5|506.11|503.71|506.33|503.93|505.9|503.5|0
1650473670000|2022-04-20 16:54:30|505.68|503.28|505.9|503.5|505.9|503.5|505.68|503.28|0
1650473680000|2022-04-20 16:54:40|505.68|503.28|505.9|503.5|505.9|503.5|505.68|503.28|0
1650473690000|2022-04-20 16:54:50|506.11|503.71|505.68|503.28|506.11|503.71|505.68|503.28|0
1650473700000|2022-04-20 16:55:00|505.9|503.5|506.11|503.71|506.33|503.93|505.9|503.5|0
1650473710000|2022-04-20 16:55:10|506.33|503.93|506.55|504.15|506.55|504.15|506.33|503.93|0
1650473720000|2022-04-20 16:55:20|506.11|503.71|506.11|503.71|506.33|503.93|506.11|503.71|0
1650473730000|2022-04-20 16:55:30|506.33|503.93|506.55|504.15|506.55|504.15|506.33|503.93|0
1650473740000|2022-04-20 16:55:40|506.77|504.37|506.55|504.15|506.77|504.37|506.55|504.15|0
1650473750000|2022-04-20 16:55:50|506.44|504.04|506.44|504.04|506.44|504.04|506.44|504.04|0
1650473760000|2022-04-20 16:56:00|506.55|504.15|506.98|504.58|506.98|504.58|506.55|504.15|0
1650473770000|2022-04-20 16:56:10|507.42|505.02|507.2|504.8|507.42|505.02|507.2|504.8|0
1650473780000|2022-04-20 16:56:20|506.98|504.58|506.11|503.71|506.98|504.58|506.11|503.71|0
1650473790000|2022-04-20 16:56:30|505.68|503.28|505.46|503.06|505.68|503.28|505.46|503.06|0
1650473800000|2022-04-20 16:56:40|505.68|503.28|505.46|503.06|505.68|503.28|505.46|503.06|0
1650473810000|2022-04-20 16:56:50|505.68|503.28|505.68|503.28|505.68|503.28|505.68|503.28|0
1650473820000|2022-04-20 16:57:00|505.9|503.5|505.46|503.06|505.9|503.5|505.46|503.06|0
1650473830000|2022-04-20 16:57:10|505.35|502.95|505.03|502.63|505.35|502.95|504.81|502.41|0
1650473840000|2022-04-20 16:57:20|504.81|502.41|504.16|501.76|504.81|502.41|504.16|501.76|0
1650473850000|2022-04-20 16:57:30|504.37|501.97|504.59|502.19|505.03|502.63|504.37|501.97|0
1650473860000|2022-04-20 16:57:40|504.81|502.41|504.59|502.19|504.81|502.41|504.59|502.19|0
1650473870000|2022-04-20 16:57:50|504.48|502.08|504.59|502.19|504.59|502.19|504.48|502.08|0
1650473880000|2022-04-20 16:58:00|504.16|501.76|504.37|501.97|504.37|501.97|504.16|501.76|0
1650473890000|2022-04-20 16:58:10|504.16|501.76|504.59|502.19|504.59|502.19|504.16|501.76|0
1650473900000|2022-04-20 16:58:20|504.81|502.41|505.03|502.63|505.03|502.63|504.59|502.19|0
1650473910000|2022-04-20 16:58:30|504.81|502.41|504.81|502.41|505.03|502.63|504.81|502.41|0
1650473920000|2022-04-20 16:58:40|504.59|502.19|504.59|502.19|504.81|502.41|504.59|502.19|0
1650473930000|2022-04-20 16:58:50|504.37|501.97|504.37|501.97|504.59|502.19|504.37|501.97|0
1650473940000|2022-04-20 16:59:00|504.16|501.76|504.59|502.19|504.59|502.19|504.16|501.76|0
1650473950000|2022-04-20 16:59:10|504.37|501.97|503.94|501.54|504.37|501.97|503.94|501.54|0
1650473960000|2022-04-20 16:59:20|504.16|501.76|504.37|501.97|504.59|502.19|504.16|501.76|0
1650473970000|2022-04-20 16:59:30|504.81|502.41|505.02|502.62|505.02|502.62|504.81|502.41|0
1650473980000|2022-04-20 16:59:40|504.81|502.41|504.81|502.41|504.81|502.41|504.81|502.41|0
1650473990000|2022-04-20 16:59:50|504.59|502.19|504.81|502.41|504.81|502.41|504.59|502.19|0
1650474000000|2022-04-20 17:00:00|504.91|502.51|504.81|502.41|505.46|503.06|504.81|502.41|0
1650474010000|2022-04-20 17:00:10|505.24|502.84|504.81|502.41|505.24|502.84|504.81|502.41|0
1650474020000|2022-04-20 17:00:20|505.46|503.06|505.46|503.06|505.46|503.06|505.46|503.06|0
1650474030000|2022-04-20 17:00:30|505.35|502.95|504.59|502.19|505.46|503.06|504.59|502.19|0
1650474040000|2022-04-20 17:00:40|505.02|502.62|505.46|503.06|505.46|503.06|505.02|502.62|0
1650474050000|2022-04-20 17:00:50|505.56|503.16|506.33|503.93|506.33|503.93|505.56|503.16|0
1650474060000|2022-04-20 17:01:00|506.76|504.36|506.33|503.93|506.76|504.36|506.33|503.93|0
1650474070000|2022-04-20 17:01:10|505.89|503.49|505.78|503.38|505.89|503.49|505.46|503.06|0
1650474080000|2022-04-20 17:01:20|506.11|503.71|506.11|503.71|506.11|503.71|506.11|503.71|0
1650474090000|2022-04-20 17:01:30|505.89|503.49|505.68|503.28|505.89|503.49|505.68|503.28|0
1650474100000|2022-04-20 17:01:40|505.46|503.06|505.78|503.38|505.78|503.38|505.24|502.84|0
1650474110000|2022-04-20 17:01:50|505.46|503.06|505.46|503.06|505.46|503.06|505.46|503.06|0
1650474120000|2022-04-20 17:02:00|505.68|503.28|506.55|504.15|506.55|504.15|505.02|502.62|0
1650474130000|2022-04-20 17:02:10|506.98|504.58|506.54|504.14|506.98|504.58|506.54|504.14|0
1650474140000|2022-04-20 17:02:20|506.11|503.71|506.11|503.71|506.11|503.71|505.78|503.38|0
1650474150000|2022-04-20 17:02:30|505.89|503.49|506.33|503.93|506.33|503.93|505.89|503.49|0
1650474160000|2022-04-20 17:02:40|506.98|504.58|506.98|504.58|507.2|504.8|506.98|504.58|0
1650474170000|2022-04-20 17:02:50|506.76|504.36|506.76|504.36|506.76|504.36|506.65|504.25|0
1650474180000|2022-04-20 17:03:00|506.98|504.58|506.98|504.58|506.98|504.58|506.76|504.36|0
1650474190000|2022-04-20 17:03:10|506.76|504.36|506.11|503.71|506.76|504.36|505.89|503.49|0
1650474200000|2022-04-20 17:03:20|505.89|503.49|506.54|504.14|506.54|504.14|505.89|503.49|0
1650474210000|2022-04-20 17:03:30|506.11|503.71|505.89|503.49|506.21|503.81|505.89|503.49|0
1650474220000|2022-04-20 17:03:40|506.11|503.71|505.89|503.49|506.11|503.71|505.89|503.49|0
1650474230000|2022-04-20 17:03:50|506.11|503.71|507.41|505.01|507.41|505.01|506.11|503.71|0
1650474240000|2022-04-20 17:04:00|507.63|505.23|508.07|505.67|508.07|505.67|507.63|505.23|0
1650474250000|2022-04-20 17:04:10|508.29|505.89|508.72|506.32|508.72|506.32|508.29|505.89|0
1650474260000|2022-04-20 17:04:20|508.5|506.1|507.85|505.45|508.5|506.1|507.85|505.45|0
1650474270000|2022-04-20 17:04:30|508.28|505.88|507.85|505.45|508.28|505.88|507.85|505.45|0
1650474280000|2022-04-20 17:04:40|508.07|505.67|507.95|505.55|508.17|505.77|507.95|505.55|0
1650474290000|2022-04-20 17:04:50|507.85|505.45|507.63|505.23|507.85|505.45|507.63|505.23|0
1650474300000|2022-04-20 17:05:00|508.28|505.88|508.07|505.67|508.28|505.88|508.07|505.67|0
1650474310000|2022-04-20 17:05:10|508.28|505.88|508.28|505.88|508.28|505.88|508.07|505.67|0
1650474320000|2022-04-20 17:05:20|508.5|506.1|508.72|506.32|508.72|506.32|508.5|506.1|0
1650474330000|2022-04-20 17:05:30|508.5|506.1|507.63|505.23|508.5|506.1|507.63|505.23|0
1650474340000|2022-04-20 17:05:40|507.85|505.45|507.85|505.45|507.85|505.45|507.85|505.45|0
1650474350000|2022-04-20 17:05:50|508.07|505.67|508.07|505.67|508.07|505.67|508.07|505.67|0
1650474360000|2022-04-20 17:06:00|507.85|505.45|507.41|505.01|507.85|505.45|507.41|505.01|0
1650474370000|2022-04-20 17:06:10|506.98|504.58|507.41|505.01|507.52|505.12|506.98|504.58|0
1650474380000|2022-04-20 17:06:20|507.2|504.8|506.98|504.58|507.2|504.8|506.98|504.58|0
1650474390000|2022-04-20 17:06:30|506.76|504.36|506.98|504.58|506.98|504.58|506.76|504.36|0
1650474400000|2022-04-20 17:06:40|506.86|504.46|506.32|503.92|506.86|504.46|506.32|503.92|0
1650474410000|2022-04-20 17:06:50|505.99|503.59|505.67|503.27|505.99|503.59|505.67|503.27|0
1650474420000|2022-04-20 17:07:00|505.89|503.49|505.99|503.59|505.99|503.59|505.89|503.49|0
1650474430000|2022-04-20 17:07:10|505.89|503.49|506.32|503.92|506.32|503.92|505.56|503.16|0
1650474440000|2022-04-20 17:07:20|506.54|504.14|505.89|503.49|506.54|504.14|505.89|503.49|0
1650474450000|2022-04-20 17:07:30|505.67|503.27|505.89|503.49|505.89|503.49|505.67|503.27|0
1650474460000|2022-04-20 17:07:40|506.11|503.71|505.67|503.27|506.11|503.71|505.67|503.27|0
1650474470000|2022-04-20 17:07:50|505.89|503.49|506.11|503.71|506.11|503.71|505.89|503.49|0
1650474480000|2022-04-20 17:08:00|505.67|503.27|505.45|503.05|505.67|503.27|505.45|503.05|0
1650474490000|2022-04-20 17:08:10|505.67|503.27|502.85|500.45|505.89|503.49|502.85|500.45|0
1650474500000|2022-04-20 17:08:20|503.28|500.88|503.5|501.1|503.72|501.32|503.28|500.88|0
1650474510000|2022-04-20 17:08:30|502.85|500.45|502.2|499.8|502.85|500.45|501.33|498.93|0
1650474520000|2022-04-20 17:08:40|501.98|499.58|502.41|500.01|502.63|500.23|501.98|499.58|0
1650474530000|2022-04-20 17:08:50|502.85|500.45|502.85|500.45|502.85|500.45|502.63|500.23|0
1650474540000|2022-04-20 17:09:00|503.06|500.66|503.06|500.66|503.06|500.66|502.85|500.45|0
1650474550000|2022-04-20 17:09:10|503.72|501.32|503.93|501.53|503.93|501.53|503.72|501.32|0
1650474560000|2022-04-20 17:09:20|504.15|501.75|503.82|501.42|504.15|501.75|503.82|501.42|0
1650474570000|2022-04-20 17:09:30|503.93|501.53|504.37|501.97|504.37|501.97|503.93|501.53|0
1650474580000|2022-04-20 17:09:40|504.15|501.75|503.93|501.53|504.15|501.75|503.93|501.53|0
1650474590000|2022-04-20 17:09:50|504.25|501.85|504.04|501.64|504.25|501.85|504.04|501.64|0
1650474600000|2022-04-20 17:10:00|503.71|501.31|503.28|500.88|503.71|501.31|503.06|500.66|0
1650474610000|2022-04-20 17:10:10|503.06|500.66|503.71|501.31|503.71|501.31|503.06|500.66|0
1650474620000|2022-04-20 17:10:20|503.82|501.42|503.5|501.1|503.82|501.42|503.5|501.1|0
1650474630000|2022-04-20 17:10:30|503.71|501.31|503.71|501.31|503.93|501.53|503.71|501.31|0
1650474640000|2022-04-20 17:10:40|503.93|501.53|504.37|501.97|504.37|501.97|503.93|501.53|0
1650474650000|2022-04-20 17:10:50|504.58|502.18|503.71|501.31|504.58|502.18|503.71|501.31|0
1650474660000|2022-04-20 17:11:00|503.5|501.1|503.5|501.1|503.71|501.31|503.5|501.1|0
1650474670000|2022-04-20 17:11:10|503.71|501.31|503.28|500.88|503.71|501.31|503.28|500.88|0
1650474680000|2022-04-20 17:11:20|503.93|501.53|504.04|501.64|504.04|501.64|503.93|501.53|0
1650474690000|2022-04-20 17:11:30|504.15|501.75|504.37|501.97|504.58|502.18|504.15|501.75|0
1650474700000|2022-04-20 17:11:40|504.58|502.18|504.8|502.4|504.8|502.4|504.58|502.18|0
1650474710000|2022-04-20 17:11:50|504.58|502.18|505.02|502.62|505.02|502.62|504.58|502.18|0
1650474720000|2022-04-20 17:12:00|504.8|502.4|504.8|502.4|505.02|502.62|504.8|502.4|0
1650474730000|2022-04-20 17:12:10|505.23|502.83|506.54|504.14|506.54|504.14|505.23|502.83|0
1650474740000|2022-04-20 17:12:20|507.19|504.79|506.86|504.46|507.19|504.79|506.86|504.46|0
1650474750000|2022-04-20 17:12:30|506.76|504.36|506.43|504.03|506.97|504.57|506.43|504.03|0
1650474760000|2022-04-20 17:12:40|506.32|503.92|506.97|504.57|506.97|504.57|506.32|503.92|0
1650474770000|2022-04-20 17:12:50|506.76|504.36|506.97|504.57|506.97|504.57|506.54|504.14|0
1650474780000|2022-04-20 17:13:00|507.41|505.01|507.95|505.55|507.95|505.55|507.41|505.01|0
1650474790000|2022-04-20 17:13:10|508.5|506.1|508.28|505.88|508.93|506.53|507.84|505.44|0
1650474800000|2022-04-20 17:13:20|508.06|505.66|507.63|505.23|508.06|505.66|507.63|505.23|0
1650474810000|2022-04-20 17:13:30|507.41|505.01|507.63|505.23|507.63|505.23|507.41|505.01|0
1650474820000|2022-04-20 17:13:40|507.84|505.44|508.28|505.88|508.28|505.88|507.84|505.44|0
1650474830000|2022-04-20 17:13:50|508.5|506.1|508.5|506.1|508.93|506.53|508.5|506.1|0
1650474840000|2022-04-20 17:14:00|508.28|505.88|508.5|506.1|508.71|506.31|508.28|505.88|0
1650474850000|2022-04-20 17:14:10|508.71|506.31|509.15|506.75|509.15|506.75|508.71|506.31|0
1650474860000|2022-04-20 17:14:20|508.93|506.53|508.71|506.31|508.93|506.53|508.71|506.31|0
1650474870000|2022-04-20 17:14:30|508.5|506.1|508.28|505.88|508.5|506.1|508.28|505.88|0
1650474880000|2022-04-20 17:14:40|508.06|505.66|508.06|505.66|508.28|505.88|508.06|505.66|0
1650474890000|2022-04-20 17:14:50|507.84|505.44|507.84|505.44|508.06|505.66|507.84|505.44|0
1650474900000|2022-04-20 17:15:00|507.63|505.23|507.73|505.33|507.73|505.33|507.63|505.23|0
1650474910000|2022-04-20 17:15:10|507.63|505.23|508.06|505.66|508.06|505.66|507.63|505.23|0
1650474920000|2022-04-20 17:15:20|507.84|505.44|508.06|505.66|508.06|505.66|507.84|505.44|0
1650474930000|2022-04-20 17:15:30|508.28|505.88|509.37|506.97|509.37|506.97|508.28|505.88|0
1650474940000|2022-04-20 17:15:40|509.15|506.75|509.37|506.97|509.69|507.29|509.15|506.75|0
1650474950000|2022-04-20 17:15:50|509.59|507.19|509.8|507.4|509.8|507.4|509.59|507.19|0
1650474960000|2022-04-20 17:16:00|510.02|507.62|509.59|507.19|510.02|507.62|509.59|507.19|0
1650474970000|2022-04-20 17:16:10|509.8|507.4|509.8|507.4|510.13|507.73|509.8|507.4|0
1650474980000|2022-04-20 17:16:20|510.02|507.62|510.02|507.62|510.02|507.62|510.02|507.62|0
1650474990000|2022-04-20 17:16:30|510.13|507.73|510.24|507.84|510.24|507.84|510.13|507.73|0
1650475000000|2022-04-20 17:16:40|509.8|507.4|509.8|507.4|510.02|507.62|509.8|507.4|0
1650475010000|2022-04-20 17:16:50|510.02|507.62|510.02|507.62|510.24|507.84|510.02|507.62|0
1650475020000|2022-04-20 17:17:00|510.24|507.84|510.24|507.84|510.24|507.84|510.24|507.84|0
1650475030000|2022-04-20 17:17:10|508.71|506.31|508.93|506.53|508.93|506.53|508.71|506.31|0
1650475040000|2022-04-20 17:17:20|508.5|506.1|508.5|506.1|508.5|506.1|508.5|506.1|0
1650475050000|2022-04-20 17:17:30|508.28|505.88|508.28|505.88|508.28|505.88|508.06|505.66|0
1650475060000|2022-04-20 17:17:40|508.49|506.09|508.06|505.66|508.49|506.09|507.84|505.44|0
1650475070000|2022-04-20 17:17:50|507.62|505.22|507.41|505.01|507.73|505.33|507.41|505.01|0
1650475080000|2022-04-20 17:18:00|507.19|504.79|506.97|504.57|507.19|504.79|506.97|504.57|0
1650475090000|2022-04-20 17:18:10|506.75|504.35|506.97|504.57|506.97|504.57|506.75|504.35|0
1650475100000|2022-04-20 17:18:20|506.75|504.35|506.75|504.35|506.75|504.35|506.54|504.14|0
1650475110000|2022-04-20 17:18:30|506.54|504.14|506.1|503.7|506.54|504.14|506.1|503.7|0
1650475120000|2022-04-20 17:18:40|505.88|503.48|506.1|503.7|506.1|503.7|505.88|503.48|0
1650475130000|2022-04-20 17:18:50|505.88|503.48|505.23|502.83|505.88|503.48|505.23|502.83|0
1650475140000|2022-04-20 17:19:00|504.58|502.18|504.36|501.96|504.58|502.18|504.36|501.96|0
1650475150000|2022-04-20 17:19:10|503.93|501.53|504.14|501.74|504.14|501.74|503.93|501.53|0
1650475160000|2022-04-20 17:19:20|504.47|502.07|503.93|501.53|504.47|502.07|503.93|501.53|0
1650475170000|2022-04-20 17:19:30|503.71|501.31|503.49|501.09|503.71|501.31|503.49|501.09|0
1650475180000|2022-04-20 17:19:40|503.71|501.31|504.36|501.96|504.36|501.96|503.71|501.31|0
1650475190000|2022-04-20 17:19:50|504.58|502.18|504.58|502.18|504.58|502.18|504.36|501.96|0
1650475200000|2022-04-20 17:20:00|504.25|501.85|503.93|501.53|504.25|501.85|503.71|501.31|0
1650475210000|2022-04-20 17:20:10|503.71|501.31|503.49|501.09|503.71|501.31|503.49|501.09|0
1650475220000|2022-04-20 17:20:20|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1650475230000|2022-04-20 17:20:30|503.49|501.09|503.93|501.53|503.93|501.53|503.49|501.09|0
1650475240000|2022-04-20 17:20:40|503.71|501.31|503.49|501.09|504.14|501.74|503.49|501.09|0
1650475250000|2022-04-20 17:20:50|503.71|501.31|504.14|501.74|504.14|501.74|503.71|501.31|0
1650475260000|2022-04-20 17:21:00|504.36|501.96|504.14|501.74|504.36|501.96|504.14|501.74|0
1650475270000|2022-04-20 17:21:10|503.93|501.53|503.93|501.53|504.03|501.63|503.93|501.53|0
1650475280000|2022-04-20 17:21:20|504.14|501.74|503.71|501.31|504.14|501.74|503.71|501.31|0
1650475290000|2022-04-20 17:21:30|503.49|501.09|503.49|501.09|503.49|501.09|503.49|501.09|0
1650475300000|2022-04-20 17:21:40|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1650475310000|2022-04-20 17:21:50|503.93|501.53|503.71|501.31|503.93|501.53|503.71|501.31|0
1650475320000|2022-04-20 17:22:00|503.92|501.52|504.14|501.74|504.14|501.74|503.71|501.31|0
1650475330000|2022-04-20 17:22:10|504.03|501.63|504.36|501.96|504.36|501.96|504.03|501.63|0
1650475340000|2022-04-20 17:22:20|504.58|502.18|504.58|502.18|504.79|502.39|504.58|502.18|0
1650475350000|2022-04-20 17:22:30|505.01|502.61|505.66|503.26|505.66|503.26|505.01|502.61|0
1650475360000|2022-04-20 17:22:40|505.88|503.48|505.01|502.61|505.88|503.48|505.01|502.61|0
1650475370000|2022-04-20 17:22:50|504.79|502.39|504.79|502.39|504.79|502.39|504.79|502.39|0
1650475380000|2022-04-20 17:23:00|505.01|502.61|505.11|502.71|505.23|502.83|505.01|502.61|0
1650475390000|2022-04-20 17:23:10|505.23|502.83|505.45|503.05|505.45|503.05|505.23|502.83|0
1650475400000|2022-04-20 17:23:20|505.11|502.71|505.23|502.83|505.23|502.83|504.79|502.39|0
1650475410000|2022-04-20 17:23:30|505.45|503.05|505.01|502.61|505.45|503.05|505.01|502.61|0
1650475420000|2022-04-20 17:23:40|504.79|502.39|504.14|501.74|504.79|502.39|504.14|501.74|0
1650475430000|2022-04-20 17:23:50|503.92|501.52|505.23|502.83|505.23|502.83|503.92|501.52|0
1650475440000|2022-04-20 17:24:00|505.44|503.04|505.66|503.26|505.66|503.26|505.44|503.04|0
1650475450000|2022-04-20 17:24:10|505.44|503.04|504.79|502.39|505.44|503.04|504.79|502.39|0
1650475460000|2022-04-20 17:24:20|504.58|502.18|504.79|502.39|504.79|502.39|504.58|502.18|0
1650475470000|2022-04-20 17:24:30|505.01|502.61|505.01|502.61|505.01|502.61|504.79|502.39|0
1650475480000|2022-04-20 17:24:40|505.23|502.83|505.44|503.04|505.44|503.04|505.23|502.83|0
1650475490000|2022-04-20 17:24:50|505.23|502.83|505.23|502.83|505.44|503.04|505.23|502.83|0
1650475500000|2022-04-20 17:25:00|505.44|503.04|505.01|502.61|505.44|503.04|505.01|502.61|0
1650475510000|2022-04-20 17:25:10|505.66|503.26|505.01|502.61|505.66|503.26|505.01|502.61|0
1650475520000|2022-04-20 17:25:20|504.79|502.39|504.14|501.74|504.79|502.39|504.14|501.74|0
1650475530000|2022-04-20 17:25:30|503.71|501.31|503.92|501.52|503.92|501.52|503.71|501.31|0
1650475540000|2022-04-20 17:25:40|503.27|500.87|503.27|500.87|503.27|500.87|503.05|500.65|0
1650475550000|2022-04-20 17:25:50|503.49|501.09|503.27|500.87|503.71|501.31|503.27|500.87|0
1650475560000|2022-04-20 17:26:00|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1650475570000|2022-04-20 17:26:10|502.84|500.44|503.05|500.65|503.05|500.65|502.84|500.44|0
1650475580000|2022-04-20 17:26:20|502.94|500.54|503.05|500.65|503.05|500.65|502.84|500.44|0
1650475590000|2022-04-20 17:26:30|503.27|500.87|503.05|500.65|503.27|500.87|502.84|500.44|0
1650475600000|2022-04-20 17:26:40|503.49|501.09|503.05|500.65|503.49|501.09|503.05|500.65|0
1650475610000|2022-04-20 17:26:50|503.27|500.87|502.84|500.44|503.27|500.87|502.84|500.44|0
1650475620000|2022-04-20 17:27:00|503.05|500.65|503.49|501.09|503.49|501.09|503.05|500.65|0
1650475630000|2022-04-20 17:27:10|503.7|501.3|503.27|500.87|503.7|501.3|503.27|500.87|0
1650475640000|2022-04-20 17:27:20|503.49|501.09|503.27|500.87|503.7|501.3|503.27|500.87|0
1650475650000|2022-04-20 17:27:30|503.16|500.76|503.05|500.65|503.27|500.87|503.05|500.65|0
1650475660000|2022-04-20 17:27:40|503.49|501.09|503.7|501.3|503.7|501.3|503.49|501.09|0
1650475670000|2022-04-20 17:27:50|503.92|501.52|503.49|501.09|503.92|501.52|503.49|501.09|0
1650475680000|2022-04-20 17:28:00|503.27|500.87|503.16|500.76|503.27|500.87|503.05|500.65|0
1650475690000|2022-04-20 17:28:10|503.27|500.87|503.27|500.87|503.49|501.09|503.27|500.87|0
1650475700000|2022-04-20 17:28:20|503.49|501.09|503.49|501.09|503.49|501.09|503.49|501.09|0
1650475710000|2022-04-20 17:28:30|503.7|501.3|503.7|501.3|503.7|501.3|503.59|501.19|0
1650475720000|2022-04-20 17:28:40|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1650475730000|2022-04-20 17:28:50|504.03|501.63|504.79|502.39|505.01|502.61|504.03|501.63|0
1650475740000|2022-04-20 17:29:00|504.36|501.96|504.14|501.74|504.36|501.96|504.02|501.62|0
1650475750000|2022-04-20 17:29:10|503.92|501.52|504.14|501.74|504.14|501.74|503.92|501.52|0
1650475760000|2022-04-20 17:29:20|503.92|501.52|503.49|501.09|503.92|501.52|503.49|501.09|0
1650475770000|2022-04-20 17:29:30|503.27|500.87|503.27|500.87|503.27|500.87|503.05|500.65|0
1650475780000|2022-04-20 17:29:40|503.92|501.52|504.14|501.74|504.57|502.17|503.92|501.52|0
1650475790000|2022-04-20 17:29:50|503.49|501.09|503.7|501.3|503.7|501.3|503.49|501.09|0
1650475800000|2022-04-20 17:30:00|504.14|501.74|503.92|501.52|504.14|501.74|503.7|501.3|0
1650475810000|2022-04-20 17:30:10|504.35|501.95|504.57|502.17|504.57|502.17|504.35|501.95|0
1650475820000|2022-04-20 17:30:20|504.35|501.95|504.14|501.74|504.79|502.39|504.14|501.74|0
1650475830000|2022-04-20 17:30:30|504.24|501.84|504.35|501.95|504.35|501.95|503.92|501.52|0
1650475840000|2022-04-20 17:30:40|504.57|502.17|504.79|502.39|504.79|502.39|504.57|502.17|0
1650475850000|2022-04-20 17:30:50|504.57|502.17|504.14|501.74|504.57|502.17|504.14|501.74|0
1650475860000|2022-04-20 17:31:00|504.35|501.95|504.57|502.17|504.57|502.17|504.14|501.74|0
1650475870000|2022-04-20 17:31:10|504.35|501.95|504.35|501.95|504.35|501.95|504.35|501.95|0
1650475880000|2022-04-20 17:31:20|504.57|502.17|504.79|502.39|504.79|502.39|504.57|502.17|0
1650475890000|2022-04-20 17:31:30|505.44|503.04|505.44|503.04|505.44|503.04|505.22|502.82|0
1650475900000|2022-04-20 17:31:40|505.22|502.82|504.79|502.39|505.44|503.04|504.79|502.39|0
1650475910000|2022-04-20 17:31:50|505.01|502.61|505.01|502.61|505.22|502.82|505.01|502.61|0
1650475920000|2022-04-20 17:32:00|504.35|501.95|504.35|501.95|504.35|501.95|504.14|501.74|0
1650475930000|2022-04-20 17:32:10|504.24|501.84|503.7|501.3|504.24|501.84|503.7|501.3|0
1650475940000|2022-04-20 17:32:20|503.92|501.52|503.7|501.3|503.92|501.52|503.7|501.3|0
1650475950000|2022-04-20 17:32:30|504.14|501.74|504.14|501.74|504.14|501.74|504.14|501.74|0
1650475960000|2022-04-20 17:32:40|504.35|501.95|504.14|501.74|504.35|501.95|504.14|501.74|0
1650475970000|2022-04-20 17:32:50|503.92|501.52|503.27|500.87|503.92|501.52|503.27|500.87|0
1650475980000|2022-04-20 17:33:00|502.83|500.43|503.48|501.08|503.48|501.08|502.83|500.43|0
1650475990000|2022-04-20 17:33:10|503.05|500.65|502.62|500.22|503.05|500.65|502.62|500.22|0
1650476000000|2022-04-20 17:33:20|502.4|500|503.27|500.87|503.27|500.87|502.4|500|0
1650476010000|2022-04-20 17:33:30|503.05|500.65|502.62|500.22|503.27|500.87|502.62|500.22|0
1650476020000|2022-04-20 17:33:40|502.4|500|502.62|500.22|502.62|500.22|502.4|500|0
1650476030000|2022-04-20 17:33:50|502.83|500.43|502.83|500.43|503.05|500.65|502.83|500.43|0
1650476040000|2022-04-20 17:34:00|502.62|500.22|502.83|500.43|502.83|500.43|502.4|500|0
1650476050000|2022-04-20 17:34:10|502.4|500|502.61|500.21|502.61|500.21|502.4|500|0
1650476060000|2022-04-20 17:34:20|503.05|500.65|503.05|500.65|503.05|500.65|502.83|500.43|0
1650476070000|2022-04-20 17:34:30|503.27|500.87|503.37|500.97|503.48|501.08|503.27|500.87|0
1650476080000|2022-04-20 17:34:40|503.48|501.08|503.7|501.3|503.7|501.3|503.27|500.87|0
1650476090000|2022-04-20 17:34:50|504.13|501.73|504.13|501.73|504.35|501.95|504.13|501.73|0
1650476100000|2022-04-20 17:35:00|504.35|501.95|505.44|503.04|505.44|503.04|504.35|501.95|0
1650476110000|2022-04-20 17:35:10|505.66|503.26|506.09|503.69|506.09|503.69|505.44|503.04|0
1650476120000|2022-04-20 17:35:20|505.87|503.47|506.19|503.79|506.19|503.79|505.87|503.47|0
1650476130000|2022-04-20 17:35:30|506.09|503.69|506.53|504.13|506.53|504.13|506.09|503.69|0
1650476140000|2022-04-20 17:35:40|506.31|503.91|506.53|504.13|506.53|504.13|506.31|503.91|0
1650476150000|2022-04-20 17:35:50|506.31|503.91|506.31|503.91|506.31|503.91|506.31|503.91|0
1650476160000|2022-04-20 17:36:00|506.53|504.13|506.09|503.69|506.53|504.13|506.09|503.69|0
1650476170000|2022-04-20 17:36:10|505.66|503.26|505.65|503.25|505.66|503.26|505.22|502.82|0
1650476180000|2022-04-20 17:36:20|506.09|503.69|505.65|503.25|506.09|503.69|505.65|503.25|0
1650476190000|2022-04-20 17:36:30|505.54|503.14|505.44|503.04|505.65|503.25|505.44|503.04|0
1650476200000|2022-04-20 17:36:40|505.22|502.82|505.22|502.82|505.44|503.04|505.22|502.82|0
1650476210000|2022-04-20 17:36:50|505|502.6|505.22|502.82|505.22|502.82|505|502.6|0
1650476220000|2022-04-20 17:37:00|505.44|503.04|506.09|503.69|506.09|503.69|505.44|503.04|0
1650476230000|2022-04-20 17:37:10|505.87|503.47|505.65|503.25|505.87|503.47|505.65|503.25|0
1650476240000|2022-04-20 17:37:20|505.87|503.47|505.87|503.47|505.87|503.47|505.65|503.25|0
1650476250000|2022-04-20 17:37:30|506.09|503.69|505.87|503.47|506.09|503.69|505.87|503.47|0
1650476260000|2022-04-20 17:37:40|505.65|503.25|505.65|503.25|505.87|503.47|505.65|503.25|0
1650476270000|2022-04-20 17:37:50|505.87|503.47|505.65|503.25|505.87|503.47|505.65|503.25|0
1650476280000|2022-04-20 17:38:00|505.87|503.47|506.09|503.69|506.09|503.69|505.87|503.47|0
1650476290000|2022-04-20 17:38:10|506.74|504.34|506.31|503.91|506.74|504.34|506.09|503.69|0
1650476300000|2022-04-20 17:38:20|506.09|503.69|505.87|503.47|506.09|503.69|505.87|503.47|0
1650476310000|2022-04-20 17:38:30|505.65|503.25|505.65|503.25|505.65|503.25|505.44|503.04|0
1650476320000|2022-04-20 17:38:40|505.44|503.04|505.65|503.25|505.65|503.25|505.22|502.82|0
1650476330000|2022-04-20 17:38:50|505.44|503.04|505.44|503.04|505.44|503.04|505.22|502.82|0
1650476340000|2022-04-20 17:39:00|505.22|502.82|505|502.6|505.22|502.82|504.89|502.49|0
1650476350000|2022-04-20 17:39:10|505.22|502.82|505.22|502.82|505.44|503.04|505.22|502.82|0
1650476360000|2022-04-20 17:39:20|505.44|503.04|505.22|502.82|505.44|503.04|505.22|502.82|0
1650476370000|2022-04-20 17:39:30|505.44|503.04|505.65|503.25|505.65|503.25|505.44|503.04|0
1650476380000|2022-04-20 17:39:40|505.44|503.04|505.65|503.25|505.65|503.25|505.44|503.04|0
1650476390000|2022-04-20 17:39:50|505.87|503.47|505.44|503.04|505.87|503.47|505.44|503.04|0
1650476400000|2022-04-20 17:40:00|505.22|502.82|505.22|502.82|505.22|502.82|505.22|502.82|0
1650476410000|2022-04-20 17:40:10|505.65|503.25|505.87|503.47|505.87|503.47|505.65|503.25|0
1650476420000|2022-04-20 17:40:20|506.3|503.9|506.52|504.12|506.74|504.34|506.3|503.9|0
1650476430000|2022-04-20 17:40:30|506.3|503.9|506.52|504.12|506.52|504.12|506.3|503.9|0
1650476440000|2022-04-20 17:40:40|506.3|503.9|506.52|504.12|506.52|504.12|506.3|503.9|0
1650476450000|2022-04-20 17:40:50|506.74|504.34|506.96|504.56|507.17|504.77|506.74|504.34|0
1650476460000|2022-04-20 17:41:00|506.74|504.34|506.3|503.9|506.96|504.56|506.3|503.9|0
1650476470000|2022-04-20 17:41:10|506.41|504.01|506.52|504.12|506.74|504.34|506.41|504.01|0
1650476480000|2022-04-20 17:41:20|506.3|503.9|506.63|504.23|506.63|504.23|506.3|503.9|0
1650476490000|2022-04-20 17:41:30|506.52|504.12|506.74|504.34|506.74|504.34|506.52|504.12|0
1650476500000|2022-04-20 17:41:40|506.52|504.12|506.96|504.56|506.96|504.56|506.52|504.12|0
1650476510000|2022-04-20 17:41:50|506.74|504.34|506.52|504.12|506.74|504.34|506.52|504.12|0
1650476520000|2022-04-20 17:42:00|506.3|503.9|506.52|504.12|506.52|504.12|506.3|503.9|0
1650476530000|2022-04-20 17:42:10|506.74|504.34|506.52|504.12|506.74|504.34|506.52|504.12|0
1650476540000|2022-04-20 17:42:20|506.41|504.01|506.3|503.9|506.52|504.12|506.3|503.9|0
1650476550000|2022-04-20 17:42:30|506.74|504.34|506.96|504.56|506.96|504.56|506.74|504.34|0
1650476560000|2022-04-20 17:42:40|506.74|504.34|506.96|504.56|506.96|504.56|506.74|504.34|0
1650476570000|2022-04-20 17:42:50|507.17|504.77|507.39|504.99|507.39|504.99|507.17|504.77|0
1650476580000|2022-04-20 17:43:00|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1650476590000|2022-04-20 17:43:10|508.26|505.86|508.92|506.52|508.92|506.52|508.26|505.86|0
1650476600000|2022-04-20 17:43:20|508.7|506.3|508.48|506.08|508.7|506.3|508.26|505.86|0
1650476610000|2022-04-20 17:43:30|508.7|506.3|510|507.6|510|507.6|508.7|506.3|0
1650476620000|2022-04-20 17:43:40|510.22|507.82|509.57|507.17|510.22|507.82|509.57|507.17|0
1650476630000|2022-04-20 17:43:50|509.79|507.39|509.57|507.17|509.79|507.39|509.57|507.17|0
1650476640000|2022-04-20 17:44:00|509.35|506.95|510.22|507.82|510.22|507.82|509.35|506.95|0
1650476650000|2022-04-20 17:44:10|510|507.6|510|507.6|510.11|507.71|510|507.6|0
1650476660000|2022-04-20 17:44:20|510.22|507.82|509.79|507.39|510.22|507.82|509.79|507.39|0
1650476670000|2022-04-20 17:44:30|509.57|507.17|509.57|507.17|509.57|507.17|509.57|507.17|0
1650476680000|2022-04-20 17:44:40|509.79|507.39|509.57|507.17|509.79|507.39|509.57|507.17|0
1650476690000|2022-04-20 17:44:50|509.79|507.39|510|507.6|510|507.6|509.79|507.39|0
1650476700000|2022-04-20 17:45:00|510.22|507.82|509.57|507.17|510.22|507.82|509.57|507.17|0
1650476710000|2022-04-20 17:45:10|509.79|507.39|510.44|508.04|510.44|508.04|509.79|507.39|0
1650476720000|2022-04-20 17:45:20|510.88|508.48|510.22|507.82|510.88|508.48|510.22|507.82|0
1650476730000|2022-04-20 17:45:30|510.44|508.04|510.44|508.04|510.66|508.26|510.44|508.04|0
1650476740000|2022-04-20 17:45:40|510.22|507.82|510|507.6|510.22|507.82|510|507.6|0
1650476760000|2022-04-20 17:46:00|509.35|506.95|509.35|506.95|509.57|507.17|509.35|506.95|0
1650476770000|2022-04-20 17:46:10|509.79|507.39|510|507.6|510|507.6|509.79|507.39|0
1650476780000|2022-04-20 17:46:20|510.22|507.82|510.44|508.04|510.44|508.04|510|507.6|0
1650476790000|2022-04-20 17:46:30|510.54|508.14|510.44|508.04|510.54|508.14|510.22|507.82|0
1650476800000|2022-04-20 17:46:40|510.88|508.48|510.88|508.48|510.88|508.48|510.66|508.26|0
1650476810000|2022-04-20 17:46:50|511.09|508.69|511.09|508.69|511.09|508.69|511.09|508.69|0
1650476820000|2022-04-20 17:47:00|511.31|508.91|511.97|509.57|511.97|509.57|511.31|508.91|0
1650476830000|2022-04-20 17:47:10|512.62|510.22|511.31|508.91|512.62|510.22|511.31|508.91|0
1650476840000|2022-04-20 17:47:20|511.75|509.35|511.97|509.57|511.97|509.57|511.75|509.35|0
1650476850000|2022-04-20 17:47:30|511.63|509.23|511.53|509.13|511.63|509.23|511.53|509.13|0
1650476860000|2022-04-20 17:47:40|511.75|509.35|511.97|509.57|511.97|509.57|511.75|509.35|0
1650476870000|2022-04-20 17:47:50|512.62|510.22|512.4|510|512.62|510.22|512.4|510|0
1650476880000|2022-04-20 17:48:00|512.62|510.22|512.62|510.22|512.84|510.44|512.62|510.22|0
1650476890000|2022-04-20 17:48:10|512.4|510|512.18|509.78|512.4|510|512.18|509.78|0
1650476900000|2022-04-20 17:48:20|511.97|509.57|511.75|509.35|511.97|509.57|511.75|509.35|0
1650476910000|2022-04-20 17:48:30|511.31|508.91|511.09|508.69|511.53|509.13|511.09|508.69|0
1650476920000|2022-04-20 17:48:40|510.87|508.47|510.66|508.26|510.87|508.47|510.66|508.26|0
1650476930000|2022-04-20 17:48:50|510.87|508.47|510.87|508.47|510.87|508.47|510.87|508.47|0
1650476940000|2022-04-20 17:49:00|511.09|508.69|511.09|508.69|511.09|508.69|510.66|508.26|0
1650476950000|2022-04-20 17:49:10|510.87|508.47|510.87|508.47|510.87|508.47|510.66|508.26|0
1650476960000|2022-04-20 17:49:20|510.66|508.26|510.44|508.04|510.66|508.26|510.44|508.04|0
1650476970000|2022-04-20 17:49:30|510.66|508.26|510|507.6|510.66|508.26|510|507.6|0
1650476980000|2022-04-20 17:49:40|509.78|507.38|509.35|506.95|509.78|507.38|509.35|506.95|0
1650476990000|2022-04-20 17:49:50|509.13|506.73|507.39|504.99|509.13|506.73|507.39|504.99|0
1650477000000|2022-04-20 17:50:00|507.17|504.77|506.73|504.33|507.39|504.99|506.73|504.33|0
1650477010000|2022-04-20 17:50:10|506.95|504.55|506.3|503.9|506.95|504.55|506.3|503.9|0
1650477020000|2022-04-20 17:50:20|507.39|504.99|506.3|503.9|507.39|504.99|506.3|503.9|0
1650477030000|2022-04-20 17:50:30|506.52|504.12|506.84|504.44|506.84|504.44|506.52|504.12|0
1650477040000|2022-04-20 17:50:40|506.73|504.33|506.95|504.55|506.95|504.55|506.52|504.12|0
1650477050000|2022-04-20 17:50:50|506.52|504.12|506.3|503.9|506.52|504.12|506.3|503.9|0
1650477060000|2022-04-20 17:51:00|506.08|503.68|506.08|503.68|506.3|503.9|506.08|503.68|0
1650477070000|2022-04-20 17:51:10|506.3|503.9|506.3|503.9|506.73|504.33|506.3|503.9|0
1650477080000|2022-04-20 17:51:20|506.08|503.68|505.43|503.03|506.08|503.68|505.43|503.03|0
1650477090000|2022-04-20 17:51:30|505.21|502.81|505.21|502.81|505.21|502.81|504.99|502.59|0
1650477100000|2022-04-20 17:51:40|505.43|503.03|505.86|503.46|505.86|503.46|505.43|503.03|0
1650477110000|2022-04-20 17:51:50|505.65|503.25|505.86|503.46|505.86|503.46|505.65|503.25|0
1650477120000|2022-04-20 17:52:00|506.08|503.68|505.86|503.46|506.08|503.68|505.86|503.46|0
1650477130000|2022-04-20 17:52:10|506.08|503.68|506.3|503.9|506.3|503.9|506.08|503.68|0
1650477140000|2022-04-20 17:52:20|506.08|503.68|506.3|503.9|506.3|503.9|506.08|503.68|0
1650477150000|2022-04-20 17:52:30|505.97|503.57|506.08|503.68|506.08|503.68|505.86|503.46|0
1650477160000|2022-04-20 17:52:40|505.86|503.46|505.43|503.03|505.86|503.46|505.43|503.03|0
1650477170000|2022-04-20 17:52:50|505.53|503.13|505.43|503.03|505.53|503.13|505.43|503.03|0
1650477180000|2022-04-20 17:53:00|505.31|502.91|505.21|502.81|505.31|502.91|505.21|502.81|0
1650477190000|2022-04-20 17:53:10|505.43|503.03|504.78|502.38|505.43|503.03|504.78|502.38|0
1650477200000|2022-04-20 17:53:20|505.21|502.81|505.43|503.03|505.64|503.24|505.21|502.81|0
1650477210000|2022-04-20 17:53:30|505.21|502.81|505.21|502.81|505.21|502.81|505.21|502.81|0
1650477220000|2022-04-20 17:53:40|504.99|502.59|505.53|503.13|505.64|503.24|504.99|502.59|0
1650477230000|2022-04-20 17:53:50|505.43|503.03|504.99|502.59|505.43|503.03|504.99|502.59|0
1650477240000|2022-04-20 17:54:00|505.21|502.81|505.21|502.81|505.21|502.81|505.21|502.81|0
1650477250000|2022-04-20 17:54:10|505.64|503.24|504.99|502.59|505.64|503.24|504.99|502.59|0
1650477270000|2022-04-20 17:54:30|505.21|502.81|504.99|502.59|505.21|502.81|504.77|502.37|0
1650477280000|2022-04-20 17:54:40|505.21|502.81|505.21|502.81|505.21|502.81|505.21|502.81|0
1650477290000|2022-04-20 17:54:50|504.99|502.59|504.99|502.59|504.99|502.59|504.99|502.59|0
1650477300000|2022-04-20 17:55:00|504.77|502.37|504.77|502.37|504.77|502.37|504.56|502.16|0
1650477310000|2022-04-20 17:55:10|504.99|502.59|504.56|502.16|505.21|502.81|504.56|502.16|0
1650477320000|2022-04-20 17:55:20|504.34|501.94|504.34|501.94|504.34|501.94|504.34|501.94|0
1650477330000|2022-04-20 17:55:30|504.12|501.72|504.12|501.72|504.12|501.72|504.12|501.72|0
1650477340000|2022-04-20 17:55:40|504.34|501.94|504.12|501.72|504.34|501.94|504.12|501.72|0
1650477350000|2022-04-20 17:55:50|504.34|501.94|504.56|502.16|504.56|502.16|504.34|501.94|0
1650477360000|2022-04-20 17:56:00|504.34|501.94|504.23|501.83|504.44|502.04|504.23|501.83|0
1650477370000|2022-04-20 17:56:10|504.12|501.72|504.77|502.37|504.77|502.37|504.12|501.72|0
1650477380000|2022-04-20 17:56:20|504.88|502.48|505.21|502.81|505.21|502.81|504.88|502.48|0
1650477390000|2022-04-20 17:56:30|505.43|503.03|505.21|502.81|505.43|503.03|504.99|502.59|0
1650477400000|2022-04-20 17:56:40|504.99|502.59|505.43|503.03|505.43|503.03|504.99|502.59|0
1650477410000|2022-04-20 17:56:50|505.64|503.24|505.43|503.03|505.64|503.24|505.43|503.03|0
1650477420000|2022-04-20 17:57:00|505.86|503.46|505.43|503.03|506.08|503.68|505.43|503.03|0
1650477430000|2022-04-20 17:57:10|506.08|503.68|505.86|503.46|506.08|503.68|505.64|503.24|0
1650477440000|2022-04-20 17:57:20|506.08|503.68|506.29|503.89|506.29|503.89|506.08|503.68|0
1650477450000|2022-04-20 17:57:30|506.51|504.11|506.73|504.33|506.73|504.33|506.29|503.89|0
1650477460000|2022-04-20 17:57:40|506.51|504.11|506.51|504.11|506.51|504.11|506.29|503.89|0
1650477470000|2022-04-20 17:57:50|506.73|504.33|506.73|504.33|506.73|504.33|506.73|504.33|0
1650477480000|2022-04-20 17:58:00|506.51|504.11|506.08|503.68|506.51|504.11|506.08|503.68|0
1650477490000|2022-04-20 17:58:10|506.18|503.78|506.51|504.11|506.51|504.11|506.18|503.78|0
1650477500000|2022-04-20 17:58:20|506.29|503.89|506.29|503.89|506.51|504.11|506.29|503.89|0
1650477510000|2022-04-20 17:58:30|506.51|504.11|506.73|504.33|506.73|504.33|506.51|504.11|0
1650477530000|2022-04-20 17:58:50|507.82|505.42|507.38|504.98|507.82|505.42|507.38|504.98|0
1650477540000|2022-04-20 17:59:00|507.6|505.2|507.38|504.98|507.6|505.2|507.16|504.76|0
1650477550000|2022-04-20 17:59:10|507.6|505.2|507.16|504.76|507.6|505.2|507.16|504.76|0
1650477560000|2022-04-20 17:59:20|507.6|505.2|507.6|505.2|507.6|505.2|507.49|505.09|0
1650477570000|2022-04-20 17:59:30|507.16|504.76|507.6|505.2|507.6|505.2|507.16|504.76|0
1650477580000|2022-04-20 17:59:40|507.7|505.3|507.92|505.52|507.92|505.52|507.6|505.2|0
1650477590000|2022-04-20 17:59:50|508.03|505.63|507.82|505.42|508.03|505.63|507.6|505.2|0
1650477600000|2022-04-20 18:00:00|507.6|505.2|507.38|504.98|507.6|505.2|507.16|504.76|0
1650477610000|2022-04-20 18:00:10|507.82|505.42|507.6|505.2|508.03|505.63|507.6|505.2|0
1650477620000|2022-04-20 18:00:20|507.7|505.3|507.6|505.2|507.7|505.3|507.6|505.2|0
1650477630000|2022-04-20 18:00:30|508.03|505.63|507.6|505.2|508.03|505.63|507.6|505.2|0
1650477640000|2022-04-20 18:00:40|507.38|504.98|506.95|504.55|507.38|504.98|506.51|504.11|0
1650477650000|2022-04-20 18:00:50|506.73|504.33|506.95|504.55|506.95|504.55|506.73|504.33|0
1650477660000|2022-04-20 18:01:00|507.38|504.98|507.38|504.98|507.38|504.98|507.16|504.76|0
1650477670000|2022-04-20 18:01:10|507.16|504.76|507.38|504.98|507.6|505.2|507.16|504.76|0
1650477680000|2022-04-20 18:01:20|507.6|505.2|507.38|504.98|507.6|505.2|507.38|504.98|0
1650477690000|2022-04-20 18:01:30|507.27|504.87|508.9|506.5|508.9|506.5|507.27|504.87|0
1650477700000|2022-04-20 18:01:40|509.12|506.72|509.99|507.59|509.99|507.59|509.12|506.72|0
1650477710000|2022-04-20 18:01:50|509.78|507.38|509.78|507.38|509.78|507.38|509.44|507.04|0
1650477720000|2022-04-20 18:02:00|509.99|507.59|509.56|507.16|509.99|507.59|509.34|506.94|0
1650477730000|2022-04-20 18:02:10|509.34|506.94|509.34|506.94|509.34|506.94|509.12|506.72|0
1650477740000|2022-04-20 18:02:20|509.56|507.16|509.12|506.72|509.56|507.16|509.12|506.72|0
1650477750000|2022-04-20 18:02:30|508.9|506.5|508.25|505.85|508.9|506.5|508.25|505.85|0
1650477760000|2022-04-20 18:02:40|507.6|505.2|507.38|504.98|507.6|505.2|507.16|504.76|0
1650477770000|2022-04-20 18:02:50|506.73|504.33|506.51|504.11|506.73|504.33|506.51|504.11|0
1650477780000|2022-04-20 18:03:00|506.94|504.54|507.6|505.2|507.81|505.41|506.94|504.54|0
1650477790000|2022-04-20 18:03:10|506.07|503.67|505.64|503.24|506.29|503.89|505.64|503.24|0
1650477800000|2022-04-20 18:03:20|506.29|503.89|506.07|503.67|506.29|503.89|506.07|503.67|0
1650477810000|2022-04-20 18:03:30|506.73|504.33|506.73|504.33|506.94|504.54|506.51|504.11|0
1650477820000|2022-04-20 18:03:40|506.51|504.11|506.73|504.33|506.94|504.54|506.51|504.11|0
1650477830000|2022-04-20 18:03:50|506.51|504.11|506.94|504.54|506.94|504.54|506.51|504.11|0
1650477840000|2022-04-20 18:04:00|507.38|504.98|507.16|504.76|507.6|505.2|507.16|504.76|0
1650477850000|2022-04-20 18:04:10|507.38|504.98|507.6|505.2|507.6|505.2|506.73|504.33|0
1650477860000|2022-04-20 18:04:20|507.38|504.98|507.38|504.98|507.38|504.98|507.16|504.76|0
1650477870000|2022-04-20 18:04:30|507.81|505.41|507.81|505.41|507.81|505.41|507.6|505.2|0
1650477880000|2022-04-20 18:04:40|508.03|505.63|507.7|505.3|508.03|505.63|507.7|505.3|0
1650477890000|2022-04-20 18:04:50|508.03|505.63|508.14|505.74|508.25|505.85|508.03|505.63|0
1650477900000|2022-04-20 18:05:00|508.03|505.63|508.47|506.07|508.47|506.07|508.03|505.63|0
1650477910000|2022-04-20 18:05:10|508.25|505.85|507.81|505.41|508.25|505.85|507.6|505.2|0
1650477920000|2022-04-20 18:05:20|507.6|505.2|507.81|505.41|507.81|505.41|507.6|505.2|0
1650477930000|2022-04-20 18:05:30|508.03|505.63|508.25|505.85|508.57|506.17|508.03|505.63|0
1650477940000|2022-04-20 18:05:40|508.03|505.63|507.48|505.08|508.03|505.63|507.48|505.08|0
1650477950000|2022-04-20 18:05:50|507.38|504.98|508.47|506.07|508.47|506.07|507.38|504.98|0
1650477960000|2022-04-20 18:06:00|508.68|506.28|508.68|506.28|508.68|506.28|508.68|506.28|0
1650477970000|2022-04-20 18:06:10|508.35|505.95|508.47|506.07|508.47|506.07|508.25|505.85|0
1650477980000|2022-04-20 18:06:20|508.25|505.85|507.6|505.2|508.25|505.85|507.6|505.2|0
1650477990000|2022-04-20 18:06:30|507.81|505.41|507.6|505.2|507.81|505.41|507.6|505.2|0
1650478000000|2022-04-20 18:06:40|507.81|505.41|507.81|505.41|507.81|505.41|507.81|505.41|0
1650478010000|2022-04-20 18:06:50|508.03|505.63|508.03|505.63|508.25|505.85|508.03|505.63|0
1650478020000|2022-04-20 18:07:00|507.81|505.41|507.16|504.76|507.81|505.41|507.16|504.76|0
1650478030000|2022-04-20 18:07:10|507.38|504.98|508.25|505.85|508.25|505.85|507.38|504.98|0
1650478040000|2022-04-20 18:07:20|508.03|505.63|507.81|505.41|508.03|505.63|507.81|505.41|0
1650478050000|2022-04-20 18:07:30|508.03|505.63|508.03|505.63|508.03|505.63|507.81|505.41|0
1650478060000|2022-04-20 18:07:40|507.81|505.41|507.38|504.98|508.03|505.63|507.38|504.98|0
1650478070000|2022-04-20 18:07:50|507.16|504.76|506.94|504.54|507.26|504.86|506.94|504.54|0
1650478080000|2022-04-20 18:08:00|506.51|504.11|506.94|504.54|506.94|504.54|506.51|504.11|0
1650478090000|2022-04-20 18:08:10|507.16|504.76|507.38|504.98|507.38|504.98|507.16|504.76|0
1650478100000|2022-04-20 18:08:20|507.16|504.76|506.51|504.11|507.16|504.76|506.51|504.11|0
1650478110000|2022-04-20 18:08:30|506.29|503.89|506.29|503.89|506.51|504.11|506.29|503.89|0
1650478120000|2022-04-20 18:08:40|505.85|503.45|506.94|504.54|506.94|504.54|505.85|503.45|0
1650478130000|2022-04-20 18:08:50|507.16|504.76|506.94|504.54|507.16|504.76|506.94|504.54|0
1650478140000|2022-04-20 18:09:00|506.61|504.21|506.29|503.89|506.61|504.21|506.29|503.89|0
1650478150000|2022-04-20 18:09:10|506.51|504.11|506.51|504.11|506.51|504.11|506.29|503.89|0
1650478160000|2022-04-20 18:09:20|506.94|504.54|506.51|504.11|506.94|504.54|506.51|504.11|0
1650478170000|2022-04-20 18:09:30|506.72|504.32|506.94|504.54|506.94|504.54|506.72|504.32|0
1650478180000|2022-04-20 18:09:40|507.16|504.76|507.38|504.98|507.38|504.98|507.16|504.76|0
1650478190000|2022-04-20 18:09:50|506.94|504.54|507.04|504.64|507.16|504.76|506.94|504.54|0
1650478200000|2022-04-20 18:10:00|507.16|504.76|506.72|504.32|507.38|504.98|506.72|504.32|0
1650478210000|2022-04-20 18:10:10|506.61|504.21|506.61|504.21|506.94|504.54|506.61|504.21|0
1650478220000|2022-04-20 18:10:20|506.5|504.1|506.72|504.32|506.72|504.32|506.29|503.89|0
1650478230000|2022-04-20 18:10:30|507.16|504.76|506.94|504.54|507.81|505.41|506.94|504.54|0
1650478240000|2022-04-20 18:10:40|506.72|504.32|506.5|504.1|506.72|504.32|506.5|504.1|0
1650478250000|2022-04-20 18:10:50|506.72|504.32|507.16|504.76|507.16|504.76|506.72|504.32|0
1650478260000|2022-04-20 18:11:00|506.29|503.89|506.39|503.99|506.5|504.1|506.29|503.89|0
1650478270000|2022-04-20 18:11:10|506.29|503.89|506.07|503.67|506.29|503.89|506.07|503.67|0
1650478280000|2022-04-20 18:11:20|506.72|504.32|507.16|504.76|507.16|504.76|506.72|504.32|0
1650478290000|2022-04-20 18:11:30|506.94|504.54|507.04|504.64|507.04|504.64|506.94|504.54|0
1650478300000|2022-04-20 18:11:40|507.16|504.76|507.26|504.86|507.37|504.97|507.16|504.76|0
1650478310000|2022-04-20 18:11:50|507.37|504.97|507.16|504.76|507.37|504.97|507.16|504.76|0
1650478320000|2022-04-20 18:12:00|507.37|504.97|506.94|504.54|507.37|504.97|506.94|504.54|0
1650478330000|2022-04-20 18:12:10|507.37|504.97|506.72|504.32|507.37|504.97|506.72|504.32|0
1650478340000|2022-04-20 18:12:20|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1650478350000|2022-04-20 18:12:30|506.94|504.54|506.94|504.54|506.94|504.54|506.83|504.43|0
1650478360000|2022-04-20 18:12:40|506.5|504.1|506.72|504.32|506.72|504.32|506.5|504.1|0
1650478370000|2022-04-20 18:12:50|506.83|504.43|506.5|504.1|506.83|504.43|506.5|504.1|0
1650478380000|2022-04-20 18:13:00|506.72|504.32|506.5|504.1|506.72|504.32|506.29|503.89|0
1650478390000|2022-04-20 18:13:10|506.29|503.89|505.63|503.23|506.29|503.89|505.63|503.23|0
1650478400000|2022-04-20 18:13:20|505.42|503.02|505.42|503.02|505.42|503.02|505.42|503.02|0
1650478410000|2022-04-20 18:13:30|505.63|503.23|505.08|502.68|505.63|503.23|504.98|502.58|0
1650478420000|2022-04-20 18:13:40|504.98|502.58|504.76|502.36|505.2|502.8|504.76|502.36|0
1650478430000|2022-04-20 18:13:50|504.55|502.15|504.33|501.93|504.55|502.15|504.33|501.93|0
1650478440000|2022-04-20 18:14:00|504.43|502.03|504.11|501.71|504.76|502.36|504.11|501.71|0
1650478450000|2022-04-20 18:14:10|504.33|501.93|504.33|501.93|504.33|501.93|504.11|501.71|0
1650478460000|2022-04-20 18:14:20|503.89|501.49|503.46|501.06|503.89|501.49|503.46|501.06|0
1650478470000|2022-04-20 18:14:30|503.68|501.28|503.89|501.49|503.89|501.49|503.68|501.28|0
1650478480000|2022-04-20 18:14:40|503.46|501.06|503.68|501.28|503.68|501.28|503.46|501.06|0
1650478490000|2022-04-20 18:14:50|503.89|501.49|503.46|501.06|503.89|501.49|503.46|501.06|0
1650478500000|2022-04-20 18:15:00|503.68|501.28|503.68|501.28|503.68|501.28|503.46|501.06|0
1650478510000|2022-04-20 18:15:10|503.46|501.06|503.68|501.28|503.68|501.28|503.46|501.06|0
1650478520000|2022-04-20 18:15:20|504.11|501.71|503.89|501.49|504.11|501.71|503.89|501.49|0
1650478530000|2022-04-20 18:15:30|503.46|501.06|503.89|501.49|503.89|501.49|503.46|501.06|0
1650478540000|2022-04-20 18:15:40|504.11|501.71|504.33|501.93|504.54|502.14|504|501.6|0
1650478550000|2022-04-20 18:15:50|504.54|502.14|504.54|502.14|504.76|502.36|504.54|502.14|0
1650478560000|2022-04-20 18:16:00|504.76|502.36|504.98|502.58|504.98|502.58|504.76|502.36|0
1650478570000|2022-04-20 18:16:10|504.76|502.36|504.11|501.71|504.76|502.36|504.11|501.71|0
1650478580000|2022-04-20 18:16:20|504.33|501.93|504.87|502.47|504.87|502.47|504.33|501.93|0
1650478590000|2022-04-20 18:16:30|504.76|502.36|504.33|501.93|504.76|502.36|504.33|501.93|0
1650478600000|2022-04-20 18:16:40|504.11|501.71|503.68|501.28|504.11|501.71|503.68|501.28|0
1650478610000|2022-04-20 18:16:50|503.89|501.49|503.68|501.28|503.89|501.49|503.68|501.28|0
1650478620000|2022-04-20 18:17:00|503.46|501.06|503.46|501.06|503.46|501.06|503.46|501.06|0
1650478630000|2022-04-20 18:17:10|503.02|500.62|503.02|500.62|503.02|500.62|502.37|499.97|0
1650478640000|2022-04-20 18:17:20|503.24|500.84|503.02|500.62|503.24|500.84|503.02|500.62|0
1650478650000|2022-04-20 18:17:30|502.59|500.19|502.37|499.97|502.59|500.19|502.37|499.97|0
1650478660000|2022-04-20 18:17:40|502.15|499.75|501.94|499.54|502.15|499.75|501.94|499.54|0
1650478670000|2022-04-20 18:17:50|502.15|499.75|502.59|500.19|502.81|500.41|502.15|499.75|0
1650478680000|2022-04-20 18:18:00|502.37|499.97|502.04|499.64|502.37|499.97|502.04|499.64|0
1650478690000|2022-04-20 18:18:10|502.15|499.75|501.72|499.32|502.15|499.75|501.72|499.32|0
1650478700000|2022-04-20 18:18:20|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1650478710000|2022-04-20 18:18:30|500.64|498.24|501.29|498.89|501.29|498.89|500.64|498.24|0
1650478720000|2022-04-20 18:18:40|500.85|498.45|501.29|498.89|501.29|498.89|500.85|498.45|0
1650478730000|2022-04-20 18:18:50|501.07|498.67|500.64|498.24|501.07|498.67|500.64|498.24|0
1650478740000|2022-04-20 18:19:00|500.52|498.12|500.64|498.24|500.64|498.24|500.42|498.02|0
1650478750000|2022-04-20 18:19:10|500.42|498.02|499.77|497.37|500.42|498.02|499.77|497.37|0
1650478760000|2022-04-20 18:19:20|499.34|496.94|499.34|496.94|499.34|496.94|499.12|496.72|0
1650478770000|2022-04-20 18:19:30|499.55|497.15|499.99|497.59|499.99|497.59|499.55|497.15|0
1650478780000|2022-04-20 18:19:40|499.77|497.37|499.34|496.94|499.77|497.37|499.12|496.72|0
1650478790000|2022-04-20 18:19:50|499.55|497.15|499.55|497.15|499.55|497.15|499.55|497.15|0
1650478800000|2022-04-20 18:20:00|499.34|496.94|498.25|495.85|499.34|496.94|498.25|495.85|0
1650478810000|2022-04-20 18:20:10|498.47|496.07|498.9|496.5|498.9|496.5|498.47|496.07|0
1650478820000|2022-04-20 18:20:20|499.12|496.72|498.9|496.5|499.12|496.72|498.9|496.5|0
1650478830000|2022-04-20 18:20:30|498.69|496.29|498.69|496.29|498.69|496.29|498.69|496.29|0
1650478840000|2022-04-20 18:20:40|498.9|496.5|498.9|496.5|498.9|496.5|498.9|496.5|0
1650478850000|2022-04-20 18:20:50|498.25|495.85|498.25|495.85|498.68|496.28|498.25|495.85|0
1650478860000|2022-04-20 18:21:00|498.47|496.07|498.36|495.96|498.47|496.07|498.36|495.96|0
1650478870000|2022-04-20 18:21:10|498.25|495.85|498.25|495.85|498.25|495.85|498.04|495.64|0
1650478880000|2022-04-20 18:21:20|498.68|496.28|500.2|497.8|500.2|497.8|498.68|496.28|0
1650478890000|2022-04-20 18:21:30|499.77|497.37|499.55|497.15|499.77|497.37|499.55|497.15|0
1650478900000|2022-04-20 18:21:40|499.65|497.25|499.55|497.15|499.77|497.37|499.55|497.15|0
1650478910000|2022-04-20 18:21:50|499.77|497.37|499.12|496.72|499.77|497.37|499.12|496.72|0
1650478920000|2022-04-20 18:22:00|499.33|496.93|499.33|496.93|499.33|496.93|499.12|496.72|0
1650478930000|2022-04-20 18:22:10|498.9|496.5|499.33|496.93|499.55|497.15|498.9|496.5|0
1650478940000|2022-04-20 18:22:20|499.12|496.72|498.9|496.5|499.12|496.72|498.9|496.5|0
1650478950000|2022-04-20 18:22:30|498.68|496.28|498.47|496.07|498.68|496.28|498.47|496.07|0
1650478960000|2022-04-20 18:22:40|498.68|496.28|498.57|496.17|498.68|496.28|498.57|496.17|0
1650478970000|2022-04-20 18:22:50|498.47|496.07|498.25|495.85|498.47|496.07|498.25|495.85|0
1650478980000|2022-04-20 18:23:00|498.47|496.07|498.79|496.39|498.79|496.39|498.25|495.85|0
1650478990000|2022-04-20 18:23:10|498.68|496.28|499.98|497.58|499.98|497.58|498.68|496.28|0
1650479000000|2022-04-20 18:23:20|499.12|496.72|499.55|497.15|499.77|497.37|499.12|496.72|0
1650479010000|2022-04-20 18:23:30|499.77|497.37|499.98|497.58|500.2|497.8|499.77|497.37|0
1650479020000|2022-04-20 18:23:40|499.77|497.37|499.77|497.37|499.77|497.37|499.55|497.15|0
1650479030000|2022-04-20 18:23:50|499.98|497.58|499.77|497.37|499.98|497.58|499.77|497.37|0
1650479040000|2022-04-20 18:24:00|499.12|496.72|499.12|496.72|499.12|496.72|498.9|496.5|0
1650479050000|2022-04-20 18:24:10|499.33|496.93|499.55|497.15|499.55|497.15|499.33|496.93|0
1650479060000|2022-04-20 18:24:20|499.33|496.93|499.12|496.72|499.33|496.93|499.12|496.72|0
1650479070000|2022-04-20 18:24:30|498.68|496.28|498.47|496.07|498.68|496.28|498.47|496.07|0
1650479080000|2022-04-20 18:24:40|498.68|496.28|498.9|496.5|499.12|496.72|498.68|496.28|0
1650479090000|2022-04-20 18:24:50|499.12|496.72|498.9|496.5|499.22|496.82|498.9|496.5|0
1650479100000|2022-04-20 18:25:00|499.12|496.72|499.12|496.72|499.33|496.93|499.12|496.72|0
1650479110000|2022-04-20 18:25:10|498.9|496.5|498.68|496.28|498.9|496.5|498.68|496.28|0
1650479120000|2022-04-20 18:25:20|498.9|496.5|498.47|496.07|498.9|496.5|498.47|496.07|0
1650479130000|2022-04-20 18:25:30|498.68|496.28|498.79|496.39|498.9|496.5|498.68|496.28|0
1650479140000|2022-04-20 18:25:40|498.47|496.07|498.25|495.85|498.47|496.07|498.25|495.85|0
1650479150000|2022-04-20 18:25:50|498.03|495.63|497.82|495.42|498.03|495.63|497.6|495.2|0
1650479160000|2022-04-20 18:26:00|498.03|495.63|497.82|495.42|498.03|495.63|497.82|495.42|0
1650479170000|2022-04-20 18:26:10|497.6|495.2|498.47|496.07|498.47|496.07|497.6|495.2|0
1650479180000|2022-04-20 18:26:20|499.33|496.93|499.33|496.93|499.33|496.93|499.33|496.93|0
1650479190000|2022-04-20 18:26:30|499.11|496.71|498.57|496.17|499.11|496.71|498.57|496.17|0
1650479200000|2022-04-20 18:26:40|498.46|496.06|498.68|496.28|498.68|496.28|498.46|496.06|0
1650479210000|2022-04-20 18:26:50|498.46|496.06|498.46|496.06|498.9|496.5|498.46|496.06|0
1650479220000|2022-04-20 18:27:00|498.25|495.85|498.25|495.85|498.46|496.06|498.25|495.85|0
1650479230000|2022-04-20 18:27:10|498.68|496.28|498.46|496.06|498.68|496.28|498.46|496.06|0
1650479240000|2022-04-20 18:27:20|498.57|496.17|498.46|496.06|498.57|496.17|498.25|495.85|0
1650479250000|2022-04-20 18:27:30|498.25|495.85|498.46|496.06|498.46|496.06|498.03|495.63|0
1650479260000|2022-04-20 18:27:40|498.25|495.85|497.81|495.41|498.25|495.85|497.81|495.41|0
1650479270000|2022-04-20 18:27:50|497.6|495.2|497.6|495.2|497.6|495.2|497.38|494.98|0
1650479280000|2022-04-20 18:28:00|497.38|494.98|497.38|494.98|497.6|495.2|497.38|494.98|0
1650479290000|2022-04-20 18:28:10|497.6|495.2|497.6|495.2|497.7|495.3|497.6|495.2|0
1650479300000|2022-04-20 18:28:20|497.81|495.41|498.03|495.63|498.03|495.63|497.81|495.41|0
1650479310000|2022-04-20 18:28:30|498.25|495.85|498.03|495.63|498.25|495.85|498.03|495.63|0
1650479320000|2022-04-20 18:28:40|498.25|495.85|498.25|495.85|498.25|495.85|498.25|495.85|0
1650479330000|2022-04-20 18:28:50|498.35|495.95|498.03|495.63|498.35|495.95|498.03|495.63|0
1650479340000|2022-04-20 18:29:00|497.81|495.41|497.6|495.2|497.81|495.41|497.6|495.2|0
1650479350000|2022-04-20 18:29:10|497.7|495.3|498.03|495.63|498.03|495.63|497.7|495.3|0
1650479360000|2022-04-20 18:29:20|497.92|495.52|498.03|495.63|498.03|495.63|497.81|495.41|0
1650479370000|2022-04-20 18:29:30|497.92|495.52|497.81|495.41|497.92|495.52|497.6|495.2|0
1650479380000|2022-04-20 18:29:40|497.6|495.2|497.16|494.76|497.6|495.2|497.16|494.76|0
1650479390000|2022-04-20 18:29:50|496.95|494.55|497.38|494.98|497.38|494.98|496.95|494.55|0
1650479400000|2022-04-20 18:30:00|497.16|494.76|496.73|494.33|497.16|494.76|496.3|493.9|0
1650479410000|2022-04-20 18:30:10|496.52|494.12|496.08|493.68|496.52|494.12|496.08|493.68|0
1650479420000|2022-04-20 18:30:20|495.87|493.47|495.87|493.47|496.08|493.68|495.87|493.47|0
1650479430000|2022-04-20 18:30:30|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1650479440000|2022-04-20 18:30:40|495.43|493.03|495.87|493.47|495.87|493.47|495.43|493.03|0
1650479450000|2022-04-20 18:30:50|496.08|493.68|496.52|494.12|496.52|494.12|496.08|493.68|0
1650479460000|2022-04-20 18:31:00|496.08|493.68|497.16|494.76|497.16|494.76|496.08|493.68|0
1650479470000|2022-04-20 18:31:10|497.6|495.2|497.6|495.2|498.03|495.63|497.6|495.2|0
1650479480000|2022-04-20 18:31:20|497.38|494.98|496.73|494.33|497.38|494.98|496.73|494.33|0
1650479490000|2022-04-20 18:31:30|496.83|494.43|496.95|494.55|497.16|494.76|496.83|494.43|0
1650479500000|2022-04-20 18:31:40|497.16|494.76|497.16|494.76|497.16|494.76|496.95|494.55|0
1650479510000|2022-04-20 18:31:50|497.27|494.87|497.16|494.76|497.38|494.98|497.16|494.76|0
1650479520000|2022-04-20 18:32:00|497.38|494.98|497.16|494.76|497.38|494.98|496.95|494.55|0
1650479530000|2022-04-20 18:32:10|496.95|494.55|497.16|494.76|497.16|494.76|496.73|494.33|0
1650479540000|2022-04-20 18:32:20|496.95|494.55|496.3|493.9|496.95|494.55|496.3|493.9|0
1650479550000|2022-04-20 18:32:30|496.08|493.68|495.87|493.47|496.3|493.9|495.87|493.47|0
1650479560000|2022-04-20 18:32:40|496.08|493.68|496.08|493.68|496.3|493.9|496.08|493.68|0
1650479570000|2022-04-20 18:32:50|495.97|493.57|495.65|493.25|495.97|493.57|495.65|493.25|0
1650479580000|2022-04-20 18:33:00|495.43|493.03|496.08|493.68|496.08|493.68|495.43|493.03|0
1650479590000|2022-04-20 18:33:10|496.3|493.9|496.08|493.68|496.3|493.9|496.08|493.68|0
1650479600000|2022-04-20 18:33:20|496.3|493.9|496.08|493.68|496.3|493.9|495.86|493.46|0
1650479610000|2022-04-20 18:33:30|496.3|493.9|496.3|493.9|496.3|493.9|496.3|493.9|0
1650479620000|2022-04-20 18:33:40|496.08|493.68|496.08|493.68|496.08|493.68|496.08|493.68|0
1650479630000|2022-04-20 18:33:50|496.4|494|496.3|493.9|496.51|494.11|496.3|493.9|0
1650479640000|2022-04-20 18:34:00|495.86|493.46|495.65|493.25|495.86|493.46|495.65|493.25|0
1650479650000|2022-04-20 18:34:10|495.86|493.46|496.08|493.68|496.08|493.68|495.86|493.46|0
1650479660000|2022-04-20 18:34:20|495.86|493.46|495.86|493.46|495.86|493.46|495.86|493.46|0
1650479670000|2022-04-20 18:34:30|496.08|493.68|496.08|493.68|496.3|493.9|496.08|493.68|0
1650479680000|2022-04-20 18:34:40|496.3|493.9|495.86|493.46|496.3|493.9|495.86|493.46|0
1650479690000|2022-04-20 18:34:50|495.65|493.25|495.65|493.25|495.65|493.25|495.65|493.25|0
1650479700000|2022-04-20 18:35:00|495.43|493.03|495.22|492.82|495.86|493.46|495.22|492.82|0
1650479710000|2022-04-20 18:35:10|494.78|492.38|495|492.6|495|492.6|494.78|492.38|0
1650479720000|2022-04-20 18:35:20|495.22|492.82|495|492.6|495.22|492.82|495|492.6|0
1650479730000|2022-04-20 18:35:30|494.78|492.38|493.92|491.52|494.78|492.38|493.92|491.52|0
1650479740000|2022-04-20 18:35:40|494.14|491.74|493.49|491.09|494.14|491.74|493.49|491.09|0
1650479750000|2022-04-20 18:35:50|493.7|491.3|493.49|491.09|493.7|491.3|493.49|491.09|0
1650479760000|2022-04-20 18:36:00|492.84|490.44|491.12|488.72|492.84|490.44|491.12|488.72|0
1650479770000|2022-04-20 18:36:10|491.55|489.15|491.33|488.93|491.55|489.15|491.33|488.93|0
1650479780000|2022-04-20 18:36:20|491.11|488.71|490.68|488.28|491.11|488.71|490.68|488.28|0
1650479790000|2022-04-20 18:36:30|490.9|488.5|491.11|488.71|491.11|488.71|490.9|488.5|0
1650479800000|2022-04-20 18:36:40|490.9|488.5|491.55|489.15|491.55|489.15|490.9|488.5|0
1650479810000|2022-04-20 18:36:50|491.33|488.93|491.11|488.71|491.33|488.93|491.11|488.71|0
1650479820000|2022-04-20 18:37:00|491.33|488.93|491.55|489.15|491.55|489.15|491.33|488.93|0
1650479830000|2022-04-20 18:37:10|491.33|488.93|490.9|488.5|491.33|488.93|490.9|488.5|0
1650479840000|2022-04-20 18:37:20|491.98|489.58|491.55|489.15|491.98|489.58|491.33|488.93|0
1650479850000|2022-04-20 18:37:30|491.76|489.36|491.55|489.15|491.76|489.36|491.55|489.15|0
1650479860000|2022-04-20 18:37:40|492.19|489.79|491.76|489.36|492.19|489.79|491.76|489.36|0
1650479870000|2022-04-20 18:37:50|491.98|489.58|492.19|489.79|492.19|489.79|491.98|489.58|0
1650479880000|2022-04-20 18:38:00|492.51|490.11|492.41|490.01|492.62|490.22|491.98|489.58|0
1650479890000|2022-04-20 18:38:10|491.98|489.58|491.76|489.36|491.98|489.58|491.76|489.36|0
1650479900000|2022-04-20 18:38:20|491.54|489.14|491.54|489.14|491.54|489.14|491.33|488.93|0
1650479910000|2022-04-20 18:38:30|491.76|489.36|491.65|489.25|491.76|489.36|491.54|489.14|0
1650479920000|2022-04-20 18:38:40|491.76|489.36|491.76|489.36|491.76|489.36|491.76|489.36|0
1650479930000|2022-04-20 18:38:50|491.54|489.14|491.54|489.14|491.54|489.14|491.54|489.14|0
1650479940000|2022-04-20 18:39:00|491.33|488.93|491.54|489.14|491.54|489.14|491.33|488.93|0
1650479950000|2022-04-20 18:39:10|491.76|489.36|491.54|489.14|491.98|489.58|491.54|489.14|0
1650479960000|2022-04-20 18:39:20|491.33|488.93|491.11|488.71|491.33|488.93|491.11|488.71|0
1650479970000|2022-04-20 18:39:30|490.9|488.5|491.11|488.71|491.11|488.71|490.9|488.5|0
1650479980000|2022-04-20 18:39:40|491.33|488.93|491.54|489.14|491.54|489.14|491.33|488.93|0
1650479990000|2022-04-20 18:39:50|491.98|489.58|491.33|488.93|491.98|489.58|491.33|488.93|0
1650480000000|2022-04-20 18:40:00|490.9|488.5|490.47|488.07|490.9|488.5|490.47|488.07|0
1650480010000|2022-04-20 18:40:10|490.68|488.28|490.79|488.39|490.9|488.5|490.68|488.28|0
1650480020000|2022-04-20 18:40:20|491.11|488.71|491.54|489.14|491.54|489.14|491.11|488.71|0
1650480030000|2022-04-20 18:40:30|491.22|488.82|491.11|488.71|491.22|488.82|491.11|488.71|0
1650480040000|2022-04-20 18:40:40|490.9|488.5|490.68|488.28|490.9|488.5|490.47|488.07|0
1650480050000|2022-04-20 18:40:50|490.9|488.5|490.9|488.5|490.9|488.5|490.9|488.5|0
1650480060000|2022-04-20 18:41:00|491.11|488.71|491.76|489.36|491.76|489.36|491.11|488.71|0
1650480070000|2022-04-20 18:41:10|491.97|489.57|491.54|489.14|491.97|489.57|491.54|489.14|0
1650480080000|2022-04-20 18:41:20|491.76|489.36|492.41|490.01|492.41|490.01|491.76|489.36|0
1650480090000|2022-04-20 18:41:30|492.19|489.79|492.19|489.79|492.41|490.01|492.19|489.79|0
1650480100000|2022-04-20 18:41:40|492.41|490.01|491.97|489.57|492.41|490.01|491.97|489.57|0
1650480110000|2022-04-20 18:41:50|491.54|489.14|491.65|489.25|491.65|489.25|491.54|489.14|0
1650480120000|2022-04-20 18:42:00|491.54|489.14|491.54|489.14|492.19|489.79|491.54|489.14|0
1650480130000|2022-04-20 18:42:10|491.76|489.36|490.9|488.5|491.76|489.36|490.9|488.5|0
1650480140000|2022-04-20 18:42:20|491.11|488.71|490.9|488.5|491.54|489.14|490.9|488.5|0
1650480150000|2022-04-20 18:42:30|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1650480160000|2022-04-20 18:42:40|491.54|489.14|491.11|488.71|491.54|489.14|491.11|488.71|0
1650480170000|2022-04-20 18:42:50|490.9|488.5|490.03|487.63|490.9|488.5|490.03|487.63|0
1650480180000|2022-04-20 18:43:00|490.25|487.85|490.46|488.06|490.46|488.06|490.25|487.85|0
1650480190000|2022-04-20 18:43:10|490.68|488.28|490.68|488.28|490.68|488.28|490.46|488.06|0
1650480200000|2022-04-20 18:43:20|490.46|488.06|490.03|487.63|490.46|488.06|490.03|487.63|0
1650480210000|2022-04-20 18:43:30|489.82|487.42|490.03|487.63|490.25|487.85|489.82|487.42|0
1650480220000|2022-04-20 18:43:40|490.14|487.74|489.82|487.42|490.14|487.74|489.82|487.42|0
1650480230000|2022-04-20 18:43:50|490.25|487.85|490.46|488.06|490.46|488.06|490.25|487.85|0
1650480240000|2022-04-20 18:44:00|490.03|487.63|490.46|488.06|490.46|488.06|490.03|487.63|0
1650480250000|2022-04-20 18:44:10|490.35|487.95|490.46|488.06|490.46|488.06|490.03|487.63|0
1650480260000|2022-04-20 18:44:20|490.68|488.28|491.11|488.71|491.11|488.71|490.68|488.28|0
1650480270000|2022-04-20 18:44:30|490.89|488.49|491.11|488.71|491.11|488.71|490.89|488.49|0
1650480280000|2022-04-20 18:44:40|490.89|488.49|490.46|488.06|490.89|488.49|490.25|487.85|0
1650480300000|2022-04-20 18:45:00|490.25|487.85|490.25|487.85|490.25|487.85|490.03|487.63|0
1650480310000|2022-04-20 18:45:10|490.03|487.63|489.82|487.42|490.03|487.63|489.82|487.42|0
1650480320000|2022-04-20 18:45:20|489.6|487.2|489.6|487.2|489.82|487.42|489.6|487.2|0
1650480330000|2022-04-20 18:45:30|489.82|487.42|489.82|487.42|489.82|487.42|489.6|487.2|0
1650480340000|2022-04-20 18:45:40|490.03|487.63|490.03|487.63|490.03|487.63|489.82|487.42|0
1650480350000|2022-04-20 18:45:50|489.82|487.42|490.03|487.63|490.25|487.85|489.82|487.42|0
1650480360000|2022-04-20 18:46:00|490.25|487.85|490.25|487.85|490.46|488.06|490.25|487.85|0
1650480370000|2022-04-20 18:46:10|490.68|488.28|490.46|488.06|490.68|488.28|490.25|487.85|0
1650480380000|2022-04-20 18:46:20|489.82|487.42|490.03|487.63|490.03|487.63|489.82|487.42|0
1650480390000|2022-04-20 18:46:30|489.82|487.42|489.6|487.2|489.82|487.42|489.6|487.2|0
1650480400000|2022-04-20 18:46:40|489.17|486.77|489.6|487.2|489.6|487.2|489.17|486.77|0
1650480410000|2022-04-20 18:46:50|489.82|487.42|490.46|488.06|490.46|488.06|489.82|487.42|0
1650480420000|2022-04-20 18:47:00|490.89|488.49|491.11|488.71|491.11|488.71|490.89|488.49|0
1650480430000|2022-04-20 18:47:10|490.89|488.49|491.32|488.92|491.32|488.92|490.89|488.49|0
1650480440000|2022-04-20 18:47:20|491.43|489.03|491.54|489.14|491.54|489.14|491.43|489.03|0
1650480450000|2022-04-20 18:47:30|491.32|488.92|491.32|488.92|491.54|489.14|491.32|488.92|0
1650480460000|2022-04-20 18:47:40|491.11|488.71|490.89|488.49|491.11|488.71|490.68|488.28|0
1650480470000|2022-04-20 18:47:50|491.11|488.71|491.32|488.92|491.32|488.92|491.11|488.71|0
1650480480000|2022-04-20 18:48:00|491.75|489.35|492.29|489.89|492.29|489.89|491.75|489.35|0
1650480490000|2022-04-20 18:48:10|492.4|490|493.05|490.65|493.26|490.86|492.4|490|0
1650480500000|2022-04-20 18:48:20|493.26|490.86|493.48|491.08|493.7|491.3|493.05|490.65|0
1650480510000|2022-04-20 18:48:30|493.05|490.65|493.05|490.65|493.48|491.08|493.05|490.65|0
1650480520000|2022-04-20 18:48:40|493.26|490.86|493.58|491.18|493.7|491.3|493.26|490.86|0
1650480530000|2022-04-20 18:48:50|493.48|491.08|493.7|491.3|493.7|491.3|493.05|490.65|0
1650480540000|2022-04-20 18:49:00|493.26|490.86|493.48|491.08|493.48|491.08|493.26|490.86|0
1650480550000|2022-04-20 18:49:10|493.26|490.86|492.83|490.43|493.26|490.86|492.83|490.43|0
1650480560000|2022-04-20 18:49:20|492.4|490|492.29|489.89|492.4|490|491.97|489.57|0
1650480570000|2022-04-20 18:49:30|492.4|490|492.4|490|492.4|490|492.4|490|0
1650480580000|2022-04-20 18:49:40|492.62|490.22|492.18|489.78|492.62|490.22|492.18|489.78|0
1650480590000|2022-04-20 18:49:50|491.97|489.57|492.18|489.78|492.18|489.78|491.75|489.35|0
1650480600000|2022-04-20 18:50:00|491.75|489.35|491.75|489.35|491.75|489.35|491.75|489.35|0
1650480610000|2022-04-20 18:50:10|491.97|489.57|491.54|489.14|491.97|489.57|491.54|489.14|0
1650480620000|2022-04-20 18:50:20|490.89|488.49|491.32|488.92|491.32|488.92|490.89|488.49|0
1650480630000|2022-04-20 18:50:30|491.11|488.71|491.32|488.92|491.32|488.92|491.11|488.71|0
1650480640000|2022-04-20 18:50:40|491.75|489.35|491.32|488.92|491.75|489.35|491.32|488.92|0
1650480650000|2022-04-20 18:50:50|491.54|489.14|491.42|489.02|491.54|489.14|491.32|488.92|0
1650480660000|2022-04-20 18:51:00|491.32|488.92|490.89|488.49|491.32|488.92|490.89|488.49|0
1650480670000|2022-04-20 18:51:10|490.67|488.27|490.67|488.27|490.89|488.49|490.67|488.27|0
1650480680000|2022-04-20 18:51:20|490.46|488.06|489.6|487.2|490.46|488.06|489.6|487.2|0
1650480690000|2022-04-20 18:51:30|489.81|487.41|489.6|487.2|490.03|487.63|489.6|487.2|0
1650480700000|2022-04-20 18:51:40|489.38|486.98|489.17|486.77|489.6|487.2|489.17|486.77|0
1650480710000|2022-04-20 18:51:50|488.95|486.55|489.17|486.77|489.17|486.77|488.95|486.55|0
1650480720000|2022-04-20 18:52:00|488.95|486.55|487.45|485.05|489.17|486.77|487.23|484.83|0
1650480730000|2022-04-20 18:52:10|487.23|484.83|487.45|485.05|487.45|485.05|487.23|484.83|0
1650480740000|2022-04-20 18:52:20|487.02|484.62|487.02|484.62|487.02|484.62|486.59|484.19|0
1650480750000|2022-04-20 18:52:30|487.45|485.05|487.45|485.05|487.45|485.05|486.8|484.4|0
1650480760000|2022-04-20 18:52:40|487.66|485.26|486.8|484.4|487.66|485.26|486.8|484.4|0
1650480770000|2022-04-20 18:52:50|486.59|484.19|486.59|484.19|486.59|484.19|486.59|484.19|0
1650480780000|2022-04-20 18:53:00|486.37|483.97|486.59|484.19|486.59|484.19|486.37|483.97|0
1650480790000|2022-04-20 18:53:10|486.8|484.4|486.8|484.4|486.8|484.4|486.8|484.4|0
1650480800000|2022-04-20 18:53:20|486.9|484.5|487.02|484.62|487.02|484.62|486.9|484.5|0
1650480810000|2022-04-20 18:53:30|486.59|484.19|486.37|483.97|486.59|484.19|486.37|483.97|0
1650480820000|2022-04-20 18:53:40|486.59|484.19|486.37|483.97|486.59|484.19|486.37|483.97|0
1650480830000|2022-04-20 18:53:50|486.59|484.19|486.37|483.97|486.59|484.19|486.37|483.97|0
1650480840000|2022-04-20 18:54:00|486.16|483.76|486.58|484.18|486.59|484.19|486.16|483.76|0
1650480850000|2022-04-20 18:54:10|486.37|483.97|486.69|484.29|486.8|484.4|486.37|483.97|0
1650480860000|2022-04-20 18:54:20|486.8|484.4|487.01|484.61|487.01|484.61|486.8|484.4|0
1650480870000|2022-04-20 18:54:30|486.8|484.4|483.15|480.75|486.8|484.4|483.15|480.75|0
1650480880000|2022-04-20 18:54:40|483.36|480.96|482.94|480.54|483.36|480.96|482.94|480.54|0
1650480890000|2022-04-20 18:54:50|482.51|480.11|482.94|480.54|482.94|480.54|482.51|480.11|0
1650480900000|2022-04-20 18:55:00|482.72|480.32|482.51|480.11|482.94|480.54|482.51|480.11|0
1650480910000|2022-04-20 18:55:10|482.08|479.68|481.44|479.04|482.08|479.68|481.44|479.04|0
1650480920000|2022-04-20 18:55:20|480.79|478.39|481.01|478.61|481.01|478.61|480.79|478.39|0
1650480930000|2022-04-20 18:55:30|481.22|478.82|481.01|478.61|481.22|478.82|481.01|478.61|0
1650480940000|2022-04-20 18:55:40|481.44|479.04|481.44|479.04|481.65|479.25|481.44|479.04|0
1650480950000|2022-04-20 18:55:50|481.22|478.82|482.08|479.68|482.08|479.68|481.22|478.82|0
1650480960000|2022-04-20 18:56:00|482.18|479.78|482.29|479.89|482.51|480.11|482.18|479.78|0
1650480970000|2022-04-20 18:56:10|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1650480980000|2022-04-20 18:56:20|482.29|479.89|482.51|480.11|482.51|480.11|482.29|479.89|0
1650480990000|2022-04-20 18:56:30|482.08|479.68|482.08|479.68|482.08|479.68|481.86|479.46|0
1650481000000|2022-04-20 18:56:40|481.86|479.46|481.65|479.25|482.08|479.68|481.65|479.25|0
1650481010000|2022-04-20 18:56:50|481.86|479.46|482.08|479.68|482.08|479.68|481.75|479.35|0
1650481020000|2022-04-20 18:57:00|482.29|479.89|482.51|480.11|482.51|480.11|482.29|479.89|0
1650481030000|2022-04-20 18:57:10|483.15|480.75|482.93|480.53|483.36|480.96|482.93|480.53|0
1650481040000|2022-04-20 18:57:20|483.15|480.75|483.79|481.39|483.79|481.39|483.15|480.75|0
1650481050000|2022-04-20 18:57:30|483.58|481.18|483.79|481.39|483.79|481.39|483.58|481.18|0
1650481060000|2022-04-20 18:57:40|484.01|481.61|484.86|482.46|484.86|482.46|484.01|481.61|0
1650481070000|2022-04-20 18:57:50|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1650481080000|2022-04-20 18:58:00|484.86|482.46|485.08|482.68|485.08|482.68|484.86|482.46|0
1650481090000|2022-04-20 18:58:10|485.29|482.89|485.51|483.11|485.51|483.11|485.08|482.68|0
1650481100000|2022-04-20 18:58:20|485.72|483.32|485.29|482.89|485.72|483.32|485.18|482.78|0
1650481110000|2022-04-20 18:58:30|485.51|483.11|485.72|483.32|485.72|483.32|485.29|482.89|0
1650481120000|2022-04-20 18:58:40|485.29|482.89|485.08|482.68|485.29|482.89|485.08|482.68|0
1650481130000|2022-04-20 18:58:50|485.29|482.89|485.29|482.89|485.29|482.89|485.29|482.89|0
1650481140000|2022-04-20 18:59:00|484.43|482.03|484.01|481.61|484.43|482.03|483.79|481.39|0
1650481150000|2022-04-20 18:59:10|485.08|482.68|484.22|481.82|485.08|482.68|484.22|481.82|0
1650481160000|2022-04-20 18:59:20|484.01|481.61|484.43|482.03|484.43|482.03|484.01|481.61|0
1650481170000|2022-04-20 18:59:30|484.65|482.25|484.65|482.25|484.65|482.25|484.43|482.03|0
1650481180000|2022-04-20 18:59:40|484.43|482.03|484.43|482.03|484.86|482.46|484.43|482.03|0
1650481190000|2022-04-20 18:59:50|484.01|481.61|484.86|482.46|484.86|482.46|484.01|481.61|0
1650481200000|2022-04-20 19:00:00|485.29|482.89|485.08|482.68|485.29|482.89|484.22|481.82|0
1650481210000|2022-04-20 19:00:10|485.29|482.89|486.15|483.75|486.58|484.18|485.29|482.89|0
1650481220000|2022-04-20 19:00:20|485.94|483.54|486.8|484.4|486.8|484.4|485.94|483.54|0
1650481230000|2022-04-20 19:00:30|486.58|484.18|486.8|484.4|486.8|484.4|486.58|484.18|0
1650481240000|2022-04-20 19:00:40|486.9|484.5|487.01|484.61|487.23|484.83|486.9|484.5|0
1650481250000|2022-04-20 19:00:50|486.8|484.4|486.8|484.4|486.8|484.4|486.58|484.18|0
1650481260000|2022-04-20 19:01:00|486.58|484.18|487.44|485.04|487.66|485.26|486.58|484.18|0
1650481270000|2022-04-20 19:01:10|487.87|485.47|489.38|486.98|489.38|486.98|487.66|485.26|0
1650481280000|2022-04-20 19:01:20|491.1|488.7|490.02|487.62|491.1|488.7|490.02|487.62|0
1650481290000|2022-04-20 19:01:30|490.45|488.05|490.24|487.84|490.67|488.27|490.24|487.84|0
1650481300000|2022-04-20 19:01:40|490.02|487.62|489.81|487.41|490.24|487.84|489.81|487.41|0
1650481310000|2022-04-20 19:01:50|490.02|487.62|489.16|486.76|490.02|487.62|489.16|486.76|0
1650481320000|2022-04-20 19:02:00|489.05|486.65|488.73|486.33|489.16|486.76|488.73|486.33|0
1650481330000|2022-04-20 19:02:10|488.95|486.55|489.81|487.41|489.81|487.41|488.95|486.55|0
1650481340000|2022-04-20 19:02:20|490.02|487.62|489.91|487.51|490.02|487.62|489.91|487.51|0
1650481350000|2022-04-20 19:02:30|490.02|487.62|489.81|487.41|490.34|487.94|489.81|487.41|0
1650481360000|2022-04-20 19:02:40|490.02|487.62|490.02|487.62|490.12|487.72|489.81|487.41|0
1650481370000|2022-04-20 19:02:50|489.81|487.41|489.81|487.41|490.02|487.62|489.81|487.41|0
1650481380000|2022-04-20 19:03:00|489.59|487.19|489.59|487.19|489.81|487.41|489.59|487.19|0
1650481390000|2022-04-20 19:03:10|489.81|487.41|489.81|487.41|490.02|487.62|489.59|487.19|0
1650481400000|2022-04-20 19:03:20|489.59|487.19|489.59|487.19|489.59|487.19|489.38|486.98|0
1650481410000|2022-04-20 19:03:30|490.02|487.62|489.81|487.41|490.02|487.62|489.81|487.41|0
1650481420000|2022-04-20 19:03:40|490.02|487.62|490.24|487.84|490.24|487.84|490.02|487.62|0
1650481430000|2022-04-20 19:03:50|490.45|488.05|490.88|488.48|490.88|488.48|490.45|488.05|0
1650481450000|2022-04-20 19:04:10|490.67|488.27|491.74|489.34|491.74|489.34|490.67|488.27|0
1650481460000|2022-04-20 19:04:20|491.31|488.91|491.1|488.7|491.31|488.91|491.1|488.7|0
1650481470000|2022-04-20 19:04:30|490.88|488.48|490.88|488.48|491.31|488.91|490.88|488.48|0
1650481480000|2022-04-20 19:04:40|490.67|488.27|490.45|488.05|490.67|488.27|490.45|488.05|0
1650481490000|2022-04-20 19:04:50|490.24|487.84|490.45|488.05|490.67|488.27|490.24|487.84|0
1650481500000|2022-04-20 19:05:00|489.59|487.19|489.8|487.4|490.02|487.62|489.59|487.19|0
1650481510000|2022-04-20 19:05:10|490.67|488.27|490.02|487.62|490.67|488.27|490.02|487.62|0
1650481520000|2022-04-20 19:05:20|490.45|488.05|490.24|487.84|490.45|488.05|490.02|487.62|0
1650481530000|2022-04-20 19:05:30|490.02|487.62|489.8|487.4|490.24|487.84|489.8|487.4|0
1650481540000|2022-04-20 19:05:40|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1650481550000|2022-04-20 19:05:50|489.26|486.86|489.16|486.76|489.26|486.86|488.94|486.54|0
1650481560000|2022-04-20 19:06:00|488.94|486.54|488.3|485.9|488.94|486.54|488.3|485.9|0
1650481570000|2022-04-20 19:06:10|488.08|485.68|488.08|485.68|488.3|485.9|487.87|485.47|0
1650481580000|2022-04-20 19:06:20|487.97|485.57|487.87|485.47|488.3|485.9|487.87|485.47|0
1650481590000|2022-04-20 19:06:30|488.08|485.68|489.16|486.76|489.59|487.19|488.08|485.68|0
1650481600000|2022-04-20 19:06:40|488.73|486.33|488.51|486.11|488.73|486.33|488.51|486.11|0
1650481610000|2022-04-20 19:06:50|488.73|486.33|489.16|486.76|489.16|486.76|488.73|486.33|0
1650481620000|2022-04-20 19:07:00|488.73|486.33|488.73|486.33|489.05|486.65|488.73|486.33|0
1650481630000|2022-04-20 19:07:10|488.51|486.11|488.51|486.11|488.51|486.11|488.3|485.9|0
1650481640000|2022-04-20 19:07:20|488.73|486.33|489.16|486.76|489.16|486.76|488.51|486.11|0
1650481650000|2022-04-20 19:07:30|489.37|486.97|489.8|487.4|489.8|487.4|489.37|486.97|0
1650481660000|2022-04-20 19:07:40|490.02|487.62|490.23|487.83|490.23|487.83|490.02|487.62|0
1650481670000|2022-04-20 19:07:50|490.02|487.62|489.69|487.29|490.02|487.62|489.69|487.29|0
1650481680000|2022-04-20 19:08:00|490.02|487.62|490.12|487.72|490.45|488.05|490.02|487.62|0
1650481690000|2022-04-20 19:08:10|490.02|487.62|488.73|486.33|490.02|487.62|488.73|486.33|0
1650481700000|2022-04-20 19:08:20|488.51|486.11|488.3|485.9|488.51|486.11|488.18|485.78|0
1650481710000|2022-04-20 19:08:30|488.08|485.68|488.51|486.11|488.51|486.11|488.08|485.68|0
1650481720000|2022-04-20 19:08:40|487.87|485.47|487.65|485.25|487.87|485.47|487.65|485.25|0
1650481730000|2022-04-20 19:08:50|488.08|485.68|488.51|486.11|488.51|486.11|488.08|485.68|0
1650481740000|2022-04-20 19:09:00|488.73|486.33|488.73|486.33|488.94|486.54|488.73|486.33|0
1650481750000|2022-04-20 19:09:10|488.94|486.54|489.37|486.97|489.37|486.97|488.94|486.54|0
1650481760000|2022-04-20 19:09:20|489.8|487.4|490.23|487.83|490.23|487.83|489.8|487.4|0
1650481770000|2022-04-20 19:09:30|490.88|488.48|490.88|488.48|490.88|488.48|490.66|488.26|0
1650481780000|2022-04-20 19:09:40|490.55|488.15|490.88|488.48|490.88|488.48|490.45|488.05|0
1650481790000|2022-04-20 19:09:50|490.66|488.26|490.88|488.48|491.09|488.69|490.66|488.26|0
1650481800000|2022-04-20 19:10:00|491.09|488.69|491.53|489.13|491.53|489.13|491.09|488.69|0
1650481810000|2022-04-20 19:10:10|491.96|489.56|492.39|489.99|492.39|489.99|491.74|489.34|0
1650481820000|2022-04-20 19:10:20|492.17|489.77|491.96|489.56|492.17|489.77|491.96|489.56|0
1650481830000|2022-04-20 19:10:30|492.17|489.77|491.96|489.56|492.39|489.99|491.96|489.56|0
1650481840000|2022-04-20 19:10:40|491.74|489.34|491.96|489.56|492.17|489.77|491.74|489.34|0
1650481850000|2022-04-20 19:10:50|491.74|489.34|490.88|488.48|491.74|489.34|490.23|487.83|0
1650481860000|2022-04-20 19:11:00|490.66|488.26|490.66|488.26|490.66|488.26|490.66|488.26|0
1650481870000|2022-04-20 19:11:10|490.45|488.05|490.45|488.05|490.45|488.05|490.45|488.05|0
1650481880000|2022-04-20 19:11:20|490.23|487.83|489.37|486.97|490.23|487.83|489.37|486.97|0
1650481890000|2022-04-20 19:11:30|489.59|487.19|489.59|487.19|489.8|487.4|489.37|486.97|0
1650481900000|2022-04-20 19:11:40|489.8|487.4|490.45|488.05|490.45|488.05|489.8|487.4|0
1650481910000|2022-04-20 19:11:50|490.02|487.62|490.45|488.05|490.45|488.05|490.02|487.62|0
1650481920000|2022-04-20 19:12:00|490.23|487.83|491.09|488.69|491.09|488.69|490.23|487.83|0
1650481930000|2022-04-20 19:12:10|491.52|489.12|491.74|489.34|491.74|489.34|491.52|489.12|0
1650481940000|2022-04-20 19:12:20|491.52|489.12|491.96|489.56|492.17|489.77|491.52|489.12|0
1650481950000|2022-04-20 19:12:30|492.6|490.2|492.82|490.42|493.25|490.85|492.6|490.2|0
1650481960000|2022-04-20 19:12:40|493.47|491.07|494.33|491.93|494.33|491.93|493.25|490.85|0
1650481970000|2022-04-20 19:12:50|494.54|492.14|494.98|492.58|495.19|492.79|494.54|492.14|0
1650481980000|2022-04-20 19:13:00|495.19|492.79|494.11|491.71|495.41|493.01|493.9|491.5|0
1650482000000|2022-04-20 19:13:20|494.33|491.93|495.41|493.01|495.41|493.01|494.33|491.93|0
1650482010000|2022-04-20 19:13:30|495.62|493.22|496.49|494.09|496.49|494.09|495.62|493.22|0
1650482020000|2022-04-20 19:13:40|496.71|494.31|496.71|494.31|496.71|494.31|496.71|494.31|0
1650482030000|2022-04-20 19:13:50|496.92|494.52|496.71|494.31|496.92|494.52|496.71|494.31|0
1650482040000|2022-04-20 19:14:00|496.92|494.52|496.49|494.09|496.92|494.52|496.49|494.09|0
1650482050000|2022-04-20 19:14:10|496.06|493.66|495.62|493.22|496.06|493.66|494.98|492.58|0
1650482060000|2022-04-20 19:14:20|495.41|493.01|495.41|493.01|495.41|493.01|495.19|492.79|0
1650482070000|2022-04-20 19:14:30|494.98|492.58|495.41|493.01|495.41|493.01|494.98|492.58|0
1650482080000|2022-04-20 19:14:40|494.98|492.58|494.98|492.58|494.98|492.58|494.98|492.58|0
1650482090000|2022-04-20 19:14:50|495.19|492.79|495.84|493.44|495.84|493.44|495.19|492.79|0
1650482100000|2022-04-20 19:15:00|496.92|494.52|496.49|494.09|496.92|494.52|496.49|494.09|0
1650482110000|2022-04-20 19:15:10|495.62|493.22|494.98|492.58|495.62|493.22|494.76|492.36|0
1650482120000|2022-04-20 19:15:20|494.76|492.36|494.98|492.58|494.98|492.58|494.33|491.93|0
1650482130000|2022-04-20 19:15:30|494.54|492.14|494.11|491.71|494.54|492.14|494.11|491.71|0
1650482140000|2022-04-20 19:15:40|493.68|491.28|494.11|491.71|494.33|491.93|493.68|491.28|0
1650482150000|2022-04-20 19:15:50|493.89|491.49|493.89|491.49|494.11|491.71|493.89|491.49|0
1650482160000|2022-04-20 19:16:00|494.11|491.71|494.76|492.36|494.97|492.57|494.11|491.71|0
1650482170000|2022-04-20 19:16:10|494.33|491.93|494.76|492.36|494.76|492.36|494.11|491.71|0
1650482180000|2022-04-20 19:16:20|494.97|492.57|495.19|492.79|495.62|493.22|494.97|492.57|0
1650482190000|2022-04-20 19:16:30|494.97|492.57|495.19|492.79|495.19|492.79|494.97|492.57|0
1650482200000|2022-04-20 19:16:40|495.84|493.44|495.62|493.22|496.05|493.65|495.62|493.22|0
1650482210000|2022-04-20 19:16:50|496.05|493.65|496.05|493.65|496.05|493.65|495.84|493.44|0
1650482220000|2022-04-20 19:17:00|495.84|493.44|495.84|493.44|496.27|493.87|495.84|493.44|0
1650482230000|2022-04-20 19:17:10|496.27|493.87|496.27|493.87|496.49|494.09|496.27|493.87|0
1650482240000|2022-04-20 19:17:20|496.49|494.09|496.49|494.09|496.81|494.41|496.49|494.09|0
1650482250000|2022-04-20 19:17:30|496.27|493.87|496.27|493.87|496.7|494.3|496.27|493.87|0
1650482260000|2022-04-20 19:17:40|495.62|493.22|495.62|493.22|495.84|493.44|495.62|493.22|0
1650482270000|2022-04-20 19:17:50|496.05|493.65|496.05|493.65|496.27|493.87|496.05|493.65|0
1650482280000|2022-04-20 19:18:00|495.84|493.44|496.27|493.87|496.27|493.87|495.62|493.22|0
1650482290000|2022-04-20 19:18:10|495.84|493.44|495.62|493.22|495.84|493.44|495.62|493.22|0
1650482300000|2022-04-20 19:18:20|495.73|493.33|496.49|494.09|496.49|494.09|495.73|493.33|0
1650482310000|2022-04-20 19:18:30|496.7|494.3|497.35|494.95|497.35|494.95|496.7|494.3|0
1650482320000|2022-04-20 19:18:40|496.92|494.52|496.27|493.87|496.92|494.52|496.27|493.87|0
1650482330000|2022-04-20 19:18:50|496.49|494.09|496.92|494.52|496.92|494.52|496.49|494.09|0
1650482340000|2022-04-20 19:19:00|497.13|494.73|496.92|494.52|497.35|494.95|496.92|494.52|0
1650482350000|2022-04-20 19:19:10|497.13|494.73|496.7|494.3|497.13|494.73|496.7|494.3|0
1650482360000|2022-04-20 19:19:20|496.49|494.09|496.27|493.87|496.49|494.09|496.27|493.87|0
1650482370000|2022-04-20 19:19:30|495.94|493.54|496.05|493.65|496.05|493.65|495.94|493.54|0
1650482380000|2022-04-20 19:19:40|495.84|493.44|495.62|493.22|495.84|493.44|495.19|492.79|0
1650482390000|2022-04-20 19:19:50|495.51|493.11|495.19|492.79|495.62|493.22|495.19|492.79|0
1650482400000|2022-04-20 19:20:00|495.4|493|495.4|493|495.84|493.44|495.4|493|0
1650482410000|2022-04-20 19:20:10|495.84|493.44|495.62|493.22|495.84|493.44|495.4|493|0
1650482420000|2022-04-20 19:20:20|496.27|493.87|496.49|494.09|496.49|494.09|496.27|493.87|0
1650482430000|2022-04-20 19:20:30|496.7|494.3|496.05|493.65|496.7|494.3|495.84|493.44|0
1650482440000|2022-04-20 19:20:40|495.94|493.54|496.05|493.65|496.27|493.87|495.94|493.54|0
1650482450000|2022-04-20 19:20:50|496.27|493.87|496.27|493.87|496.48|494.08|496.27|493.87|0
1650482460000|2022-04-20 19:21:00|496.05|493.65|496.48|494.08|496.48|494.08|496.05|493.65|0
1650482470000|2022-04-20 19:21:10|496.27|493.87|496.48|494.08|496.7|494.3|496.27|493.87|0
1650482490000|2022-04-20 19:21:30|496.27|493.87|496.05|493.65|496.27|493.87|495.62|493.22|0
1650482500000|2022-04-20 19:21:40|496.48|494.08|496.05|493.65|496.48|494.08|496.05|493.65|0
1650482510000|2022-04-20 19:21:50|495.84|493.44|495.84|493.44|495.84|493.44|495.62|493.22|0
1650482520000|2022-04-20 19:22:00|496.27|493.87|495.84|493.44|496.27|493.87|495.84|493.44|0
1650482530000|2022-04-20 19:22:10|496.05|493.65|495.84|493.44|496.05|493.65|495.84|493.44|0
1650482540000|2022-04-20 19:22:20|496.05|493.65|495.4|493|496.05|493.65|495.4|493|0
1650482550000|2022-04-20 19:22:30|494.97|492.57|494.43|492.03|495.19|492.79|494.43|492.03|0
1650482560000|2022-04-20 19:22:40|494.32|491.92|494.54|492.14|494.75|492.35|494.32|491.92|0
1650482570000|2022-04-20 19:22:50|494.75|492.35|494.97|492.57|494.97|492.57|494.75|492.35|0
1650482580000|2022-04-20 19:23:00|494.86|492.46|495.19|492.79|495.19|492.79|494.75|492.35|0
1650482590000|2022-04-20 19:23:10|494.75|492.35|494.75|492.35|494.97|492.57|494.75|492.35|0
1650482600000|2022-04-20 19:23:20|494.97|492.57|495.07|492.67|495.4|493|494.97|492.57|0
1650482610000|2022-04-20 19:23:30|495.29|492.89|495.29|492.89|495.4|493|494.97|492.57|0
1650482620000|2022-04-20 19:23:40|495.19|492.79|495.07|492.67|495.19|492.79|494.97|492.57|0
1650482630000|2022-04-20 19:23:50|495.62|493.22|495.83|493.43|495.83|493.43|495.4|493|0
1650482640000|2022-04-20 19:24:00|496.27|493.87|496.27|493.87|496.48|494.08|496.27|493.87|0
1650482650000|2022-04-20 19:24:10|496.7|494.3|496.7|494.3|496.92|494.52|496.59|494.19|0
1650482660000|2022-04-20 19:24:20|496.48|494.08|496.05|493.65|496.48|494.08|496.05|493.65|0
1650482670000|2022-04-20 19:24:30|495.83|493.43|496.05|493.65|496.05|493.65|495.83|493.43|0
1650482680000|2022-04-20 19:24:40|495.4|493|495.4|493|495.4|493|495.4|493|0
1650482690000|2022-04-20 19:24:50|495.72|493.32|496.05|493.65|496.27|493.87|495.72|493.32|0
1650482700000|2022-04-20 19:25:00|496.48|494.08|497.56|495.16|497.56|495.16|496.48|494.08|0
1650482710000|2022-04-20 19:25:10|497.13|494.73|497.78|495.38|498|495.6|497.13|494.73|0
1650482720000|2022-04-20 19:25:20|498|495.6|498|495.6|498|495.6|497.56|495.16|0
1650482730000|2022-04-20 19:25:30|498.21|495.81|498|495.6|498.21|495.81|498|495.6|0
1650482740000|2022-04-20 19:25:40|498.21|495.81|500.16|497.76|500.16|497.76|498.21|495.81|0
1650482750000|2022-04-20 19:25:50|499.95|497.55|499.3|496.9|499.95|497.55|499.3|496.9|0
1650482760000|2022-04-20 19:26:00|499.95|497.55|500.6|498.2|500.6|498.2|499.83|497.43|0
1650482770000|2022-04-20 19:26:10|500.81|498.41|501.03|498.63|501.03|498.63|500.7|498.3|0
1650482780000|2022-04-20 19:26:20|500.16|497.76|499.51|497.11|500.16|497.76|499.51|497.11|0
1650482790000|2022-04-20 19:26:30|499.3|496.9|499.95|497.55|499.95|497.55|499.3|496.9|0
1650482800000|2022-04-20 19:26:40|499.3|496.9|499.3|496.9|499.51|497.11|498.86|496.46|0
1650482810000|2022-04-20 19:26:50|499.29|496.89|499.08|496.68|499.51|497.11|499.08|496.68|0
1650482820000|2022-04-20 19:27:00|499.29|496.89|499.51|497.11|499.51|497.11|499.29|496.89|0
1650482830000|2022-04-20 19:27:10|499.62|497.22|499.73|497.33|499.73|497.33|499.51|497.11|0
1650482840000|2022-04-20 19:27:20|500.16|497.76|500.38|497.98|500.38|497.98|500.16|497.76|0
1650482850000|2022-04-20 19:27:30|500.59|498.19|500.38|497.98|501.03|498.63|500.38|497.98|0
1650482860000|2022-04-20 19:27:40|500.27|497.87|499.29|496.89|500.27|497.87|499.29|496.89|0
1650482870000|2022-04-20 19:27:50|499.08|496.68|498.43|496.03|499.08|496.68|498.21|495.81|0
1650482880000|2022-04-20 19:28:00|498.21|495.81|497.56|495.16|498.21|495.81|497.56|495.16|0
1650482890000|2022-04-20 19:28:10|497.13|494.73|496.91|494.51|497.13|494.73|496.7|494.3|0
1650482900000|2022-04-20 19:28:20|497.35|494.95|497.35|494.95|497.45|495.05|497.35|494.95|0
1650482910000|2022-04-20 19:28:30|497.13|494.73|496.91|494.51|497.13|494.73|496.91|494.51|0
1650482920000|2022-04-20 19:28:40|497.35|494.95|497.13|494.73|497.35|494.95|497.13|494.73|0
1650482930000|2022-04-20 19:28:50|496.91|494.51|496.7|494.3|496.91|494.51|496.7|494.3|0
1650482940000|2022-04-20 19:29:00|496.26|493.86|496.26|493.86|496.26|493.86|496.05|493.65|0
1650482950000|2022-04-20 19:29:10|496.05|493.65|496.91|494.51|496.91|494.51|496.05|493.65|0
1650482960000|2022-04-20 19:29:20|497.13|494.73|496.91|494.51|497.13|494.73|496.91|494.51|0
1650482970000|2022-04-20 19:29:30|497.13|494.73|496.91|494.51|497.13|494.73|496.7|494.3|0
1650482980000|2022-04-20 19:29:40|496.48|494.08|496.91|494.51|496.91|494.51|496.48|494.08|0
1650482990000|2022-04-20 19:29:50|497.23|494.83|497.78|495.38|497.78|495.38|497.23|494.83|0
1650483000000|2022-04-20 19:30:00|498.43|496.03|497.78|495.38|498.43|496.03|497.78|495.38|0
1650483010000|2022-04-20 19:30:10|497.99|495.59|497.02|494.62|497.99|495.59|497.02|494.62|0
1650483020000|2022-04-20 19:30:20|496.91|494.51|497.34|494.94|497.34|494.94|496.91|494.51|0
1650483030000|2022-04-20 19:30:30|497.78|495.38|497.56|495.16|498.21|495.81|497.56|495.16|0
1650483040000|2022-04-20 19:30:40|497.34|494.94|496.7|494.3|497.34|494.94|496.7|494.3|0
1650483050000|2022-04-20 19:30:50|496.48|494.08|496.91|494.51|497.02|494.62|496.48|494.08|0
1650483060000|2022-04-20 19:31:00|496.48|494.08|496.69|494.29|496.69|494.29|496.26|493.86|0
1650483070000|2022-04-20 19:31:10|496.48|494.08|496.91|494.51|496.91|494.51|496.26|493.86|0
1650483080000|2022-04-20 19:31:20|496.69|494.29|496.48|494.08|496.69|494.29|496.48|494.08|0
1650483090000|2022-04-20 19:31:30|496.91|494.51|497.13|494.73|497.13|494.73|496.91|494.51|0
1650483100000|2022-04-20 19:31:40|496.91|494.51|497.13|494.73|497.13|494.73|496.91|494.51|0
1650483110000|2022-04-20 19:31:50|497.34|494.94|497.34|494.94|497.78|495.38|497.34|494.94|0
1650483120000|2022-04-20 19:32:00|496.69|494.29|497.13|494.73|497.13|494.73|496.69|494.29|0
1650483130000|2022-04-20 19:32:10|496.91|494.51|497.56|495.16|497.56|495.16|496.91|494.51|0
1650483140000|2022-04-20 19:32:20|497.34|494.94|498.43|496.03|498.64|496.24|497.34|494.94|0
1650483150000|2022-04-20 19:32:30|498.21|495.81|498.21|495.81|498.43|496.03|498.21|495.81|0
1650483160000|2022-04-20 19:32:40|498.43|496.03|498.21|495.81|498.64|496.24|498.21|495.81|0
1650483170000|2022-04-20 19:32:50|497.99|495.59|496.48|494.08|497.99|495.59|496.48|494.08|0
1650483180000|2022-04-20 19:33:00|496.04|493.64|495.83|493.43|496.04|493.64|495.61|493.21|0
1650483190000|2022-04-20 19:33:10|495.18|492.78|495.07|492.67|495.18|492.78|494.75|492.35|0
1650483200000|2022-04-20 19:33:20|495.18|492.78|494.64|492.24|495.18|492.78|494.53|492.13|0
1650483210000|2022-04-20 19:33:30|494.96|492.56|494.75|492.35|494.96|492.56|494.75|492.35|0
1650483220000|2022-04-20 19:33:40|494.53|492.13|494.1|491.7|494.75|492.35|494.1|491.7|0
1650483230000|2022-04-20 19:33:50|494.32|491.92|493.56|491.16|494.53|492.13|493.56|491.16|0
1650483240000|2022-04-20 19:34:00|493.02|490.62|493.88|491.48|493.88|491.48|493.02|490.62|0
1650483250000|2022-04-20 19:34:10|494.53|492.13|493.88|491.48|494.53|492.13|493.88|491.48|0
1650483260000|2022-04-20 19:34:20|494.1|491.7|494.85|492.45|494.85|492.45|494.1|491.7|0
1650483270000|2022-04-20 19:34:30|494.75|492.35|494.32|491.92|494.75|492.35|494.32|491.92|0
1650483280000|2022-04-20 19:34:40|493.45|491.05|492.8|490.4|493.45|491.05|492.8|490.4|0
1650483290000|2022-04-20 19:34:50|492.59|490.19|492.8|490.4|493.02|490.62|492.59|490.19|0
1650483300000|2022-04-20 19:35:00|493.67|491.27|493.02|490.62|493.88|491.48|493.02|490.62|0
1650483310000|2022-04-20 19:35:10|492.8|490.4|493.02|490.62|493.02|490.62|492.37|489.97|0
1650483320000|2022-04-20 19:35:20|493.24|490.84|493.67|491.27|494.1|491.7|493.24|490.84|0
1650483330000|2022-04-20 19:35:30|493.45|491.05|492.37|489.97|493.45|491.05|492.16|489.76|0
1650483340000|2022-04-20 19:35:40|492.59|490.19|493.12|490.72|493.12|490.72|492.59|490.19|0
1650483350000|2022-04-20 19:35:50|493.24|490.84|492.59|490.19|493.24|490.84|492.59|490.19|0
1650483360000|2022-04-20 19:36:00|492.37|489.97|492.59|490.19|492.59|490.19|492.16|489.76|0
1650483370000|2022-04-20 19:36:10|492.37|489.97|493.02|490.62|493.02|490.62|492.37|489.97|0
1650483380000|2022-04-20 19:36:20|493.12|490.72|493.45|491.05|493.45|491.05|493.12|490.72|0
1650483390000|2022-04-20 19:36:30|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1650483400000|2022-04-20 19:36:40|493.88|491.48|494.1|491.7|494.1|491.7|493.67|491.27|0
1650483410000|2022-04-20 19:36:50|494.31|491.91|494.45|492.05|495.18|492.78|494.31|491.91|0
1650483420000|2022-04-20 19:37:00|495.84|493.44|495.84|493.44|496.06|493.66|495.84|493.44|0
1650483430000|2022-04-20 19:37:10|496.06|493.66|496.92|494.52|496.92|494.52|496.06|493.66|0
1650483440000|2022-04-20 19:37:20|497.14|494.74|497.35|494.95|497.35|494.95|496.92|494.52|0
1650483450000|2022-04-20 19:37:30|497.57|495.17|496.71|494.31|497.57|495.17|496.71|494.31|0
1650483460000|2022-04-20 19:37:40|496.27|493.87|496.27|493.87|496.81|494.41|496.27|493.87|0
1650483470000|2022-04-20 19:37:50|495.41|493.01|494.76|492.36|495.41|493.01|494.76|492.36|0
1650483480000|2022-04-20 19:38:00|495.2|492.8|494.98|492.58|495.2|492.8|494.98|492.58|0
1650483490000|2022-04-20 19:38:10|494.76|492.36|494.55|492.15|494.76|492.36|494.55|492.15|0
1650483500000|2022-04-20 19:38:20|495.3|492.9|494.76|492.36|495.41|493.01|494.44|492.04|0
1650483510000|2022-04-20 19:38:30|494.98|492.58|496.49|494.09|496.49|494.09|494.98|492.58|0
1650483520000|2022-04-20 19:38:40|496.59|494.19|496.71|494.31|497.14|494.74|496.59|494.19|0
1650483530000|2022-04-20 19:38:50|496.38|493.98|496.92|494.52|496.92|494.52|496.38|493.98|0
1650483540000|2022-04-20 19:39:00|497.14|494.74|497.79|495.39|497.79|495.39|497.14|494.74|0
1650483550000|2022-04-20 19:39:10|498|495.6|496.92|494.52|498.43|496.03|496.92|494.52|0
1650483560000|2022-04-20 19:39:20|497.14|494.74|497.24|494.84|497.24|494.84|496.71|494.31|0
1650483570000|2022-04-20 19:39:30|496.92|494.52|496.49|494.09|496.92|494.52|496.49|494.09|0
1650483580000|2022-04-20 19:39:40|496.71|494.31|496.71|494.31|496.71|494.31|496.38|493.98|0
1650483590000|2022-04-20 19:39:50|496.92|494.52|496.71|494.31|496.92|494.52|496.71|494.31|0
1650483600000|2022-04-20 19:40:00|496.49|494.09|497.14|494.74|497.14|494.74|496.49|494.09|0
1650483610000|2022-04-20 19:40:10|497.57|495.17|497.79|495.39|498|495.6|497.57|495.17|0
1650483620000|2022-04-20 19:40:20|497.57|495.17|496.49|494.09|497.57|495.17|496.49|494.09|0
1650483630000|2022-04-20 19:40:30|496.7|494.3|496.27|493.87|496.7|494.3|496.27|493.87|0
1650483640000|2022-04-20 19:40:40|496.49|494.09|497.57|495.17|497.57|495.17|496.38|493.98|0
1650483650000|2022-04-20 19:40:50|498|495.6|498|495.6|498.22|495.82|498|495.6|0
1650483660000|2022-04-20 19:41:00|497.78|495.38|496.81|494.41|497.78|495.38|496.81|494.41|0
1650483670000|2022-04-20 19:41:10|496.49|494.09|497.14|494.74|497.14|494.74|496.49|494.09|0
1650483680000|2022-04-20 19:41:20|497.24|494.84|497.35|494.95|497.57|495.17|497.24|494.84|0
1650483690000|2022-04-20 19:41:30|497.57|495.17|497.78|495.38|497.78|495.38|497.35|494.95|0
1650483700000|2022-04-20 19:41:40|498|495.6|497.35|494.95|498|495.6|497.35|494.95|0
1650483710000|2022-04-20 19:41:50|497.14|494.74|498.22|495.82|498.22|495.82|497.14|494.74|0
1650483720000|2022-04-20 19:42:00|499.08|496.68|498.87|496.47|499.08|496.68|498.87|496.47|0
1650483730000|2022-04-20 19:42:10|499.08|496.68|498.43|496.03|499.08|496.68|498.43|496.03|0
1650483740000|2022-04-20 19:42:20|498.22|495.82|498.22|495.82|498.65|496.25|498.22|495.82|0
1650483750000|2022-04-20 19:42:30|498|495.6|496.49|494.09|498|495.6|496.49|494.09|0
1650483760000|2022-04-20 19:42:40|496.7|494.3|496.92|494.52|496.92|494.52|496.7|494.3|0
1650483770000|2022-04-20 19:42:50|497.14|494.74|497.57|495.17|497.57|495.17|497.14|494.74|0
1650483780000|2022-04-20 19:43:00|496.92|494.52|497.14|494.74|497.14|494.74|496.92|494.52|0
1650483790000|2022-04-20 19:43:10|496.92|494.52|496.7|494.3|496.92|494.52|496.7|494.3|0
1650483800000|2022-04-20 19:43:20|496.92|494.52|497.14|494.74|497.14|494.74|496.92|494.52|0
1650483810000|2022-04-20 19:43:30|496.92|494.52|497.45|495.05|497.57|495.17|496.92|494.52|0
1650483820000|2022-04-20 19:43:40|497.35|494.95|497.13|494.73|497.35|494.95|496.92|494.52|0
1650483830000|2022-04-20 19:43:50|497.35|494.95|497.35|494.95|497.35|494.95|497.13|494.73|0
1650483840000|2022-04-20 19:44:00|496.92|494.52|497.13|494.73|497.67|495.27|496.92|494.52|0
1650483850000|2022-04-20 19:44:10|498|495.6|497.78|495.38|498.22|495.82|497.78|495.38|0
1650483860000|2022-04-20 19:44:20|498|495.6|498.86|496.46|498.86|496.46|498|495.6|0
1650483870000|2022-04-20 19:44:30|499.08|496.68|499.08|496.68|499.3|496.9|499.08|496.68|0
1650483880000|2022-04-20 19:44:40|498.86|496.46|499.3|496.9|499.3|496.9|498.86|496.46|0
1650483890000|2022-04-20 19:44:50|499.08|496.68|498.65|496.25|499.08|496.68|498.65|496.25|0
1650483900000|2022-04-20 19:45:00|498.86|496.46|499.08|496.68|499.08|496.68|498.65|496.25|0
1650483910000|2022-04-20 19:45:10|499.95|497.55|500.38|497.98|501.03|498.63|499.95|497.55|0
1650483920000|2022-04-20 19:45:20|499.95|497.55|500.81|498.41|501.03|498.63|499.95|497.55|0
1650483930000|2022-04-20 19:45:30|500.59|498.19|500.81|498.41|500.81|498.41|500.59|498.19|0
1650483940000|2022-04-20 19:45:40|500.38|497.98|500.16|497.76|500.38|497.98|499.51|497.11|0
1650483950000|2022-04-20 19:45:50|499.73|497.33|499.73|497.33|499.94|497.54|499.73|497.33|0
1650483960000|2022-04-20 19:46:00|499.94|497.54|501.13|498.73|501.13|498.73|499.94|497.54|0
1650483970000|2022-04-20 19:46:10|501.03|498.63|501.46|499.06|501.46|499.06|501.03|498.63|0
1650483980000|2022-04-20 19:46:20|501.24|498.84|502.11|499.71|502.11|499.71|501.24|498.84|0
1650483990000|2022-04-20 19:46:30|501.89|499.49|503.19|500.79|503.19|500.79|501.89|499.49|0
1650484000000|2022-04-20 19:46:40|502.65|500.25|502.54|500.14|502.65|500.25|502.11|499.71|0
1650484010000|2022-04-20 19:46:50|502.98|500.58|502.76|500.36|503.19|500.79|502.76|500.36|0
1650484020000|2022-04-20 19:47:00|502.98|500.58|502.76|500.36|503.84|501.44|502.76|500.36|0
1650484030000|2022-04-20 19:47:10|503.73|501.33|504.28|501.88|504.28|501.88|503.73|501.33|0
1650484040000|2022-04-20 19:47:20|504.06|501.66|503.73|501.33|504.06|501.66|503.63|501.23|0
1650484050000|2022-04-20 19:47:30|503.63|501.23|503.19|500.79|503.63|501.23|502.65|500.25|0
1650484060000|2022-04-20 19:47:40|502.98|500.58|504.28|501.88|504.28|501.88|502.98|500.58|0
1650484070000|2022-04-20 19:47:50|504.93|502.53|505.36|502.96|505.36|502.96|504.93|502.53|0
1650484080000|2022-04-20 19:48:00|505.58|503.18|505.03|502.63|505.8|503.4|505.03|502.63|0
1650484090000|2022-04-20 19:48:10|505.36|502.96|505.36|502.96|505.36|502.96|504.93|502.53|0
1650484100000|2022-04-20 19:48:20|505.15|502.75|505.36|502.96|505.36|502.96|504.93|502.53|0
1650484110000|2022-04-20 19:48:30|505.15|502.75|504.06|501.66|505.15|502.75|504.06|501.66|0
1650484120000|2022-04-20 19:48:40|503.84|501.44|503.63|501.23|503.84|501.44|503.63|501.23|0
1650484130000|2022-04-20 19:48:50|503.41|501.01|504.06|501.66|504.06|501.66|503.41|501.01|0
1650484140000|2022-04-20 19:49:00|503.41|501.01|504.49|502.09|504.49|502.09|503.41|501.01|0
1650484150000|2022-04-20 19:49:10|504.28|501.88|503.63|501.23|504.28|501.88|503.63|501.23|0
1650484160000|2022-04-20 19:49:20|503.7|501.3|502.56|500.16|503.7|501.3|502.56|500.16|0
1650484170000|2022-04-20 19:49:30|503|500.6|502.67|500.27|503|500.6|502.67|500.27|0
1650484180000|2022-04-20 19:49:40|502.34|499.94|502.13|499.73|502.34|499.94|501.91|499.51|0
1650484190000|2022-04-20 19:49:50|502.29|499.89|502.29|499.89|502.51|500.11|502.29|499.89|0
1650484200000|2022-04-20 19:50:00|499.26|496.86|499.47|497.07|499.69|497.29|499.26|496.86|0
1650484210000|2022-04-20 19:50:10|497.52|495.12|497.96|495.56|498.28|495.88|496.44|494.04|0
1650484220000|2022-04-20 19:50:20|496.66|494.26|496.88|494.48|497.31|494.91|496.66|494.26|0
1650484230000|2022-04-20 19:50:30|496.66|494.26|498.82|496.42|498.82|496.42|496.66|494.26|0
1650484240000|2022-04-20 19:50:40|499.04|496.64|499.26|496.86|499.69|497.29|499.04|496.64|0
1650484250000|2022-04-20 19:50:50|499.04|496.64|499.14|496.74|499.26|496.86|499.04|496.64|0
1650484260000|2022-04-20 19:51:00|499.04|496.64|498.17|495.77|499.47|497.07|498.17|495.77|0
1650484270000|2022-04-20 19:51:10|497.96|495.56|498.39|495.99|498.39|495.99|497.96|495.56|0
1650484280000|2022-04-20 19:51:20|499.26|496.86|498.61|496.21|499.26|496.86|498.39|495.99|0
1650484290000|2022-04-20 19:51:30|497.96|495.56|497.31|494.91|497.96|495.56|497.09|494.69|0
1650484300000|2022-04-20 19:51:40|496.88|494.48|496.44|494.04|496.88|494.48|496.44|494.04|0
1650484310000|2022-04-20 19:51:50|496.66|494.26|496.23|493.83|496.66|494.26|496.11|493.71|0
1650484320000|2022-04-20 19:52:00|495.58|493.18|494.28|491.88|495.58|493.18|494.28|491.88|0
1650484330000|2022-04-20 19:52:10|493.85|491.45|495.36|492.96|495.36|492.96|493.85|491.45|0
1650484340000|2022-04-20 19:52:20|494.93|492.53|495.36|492.96|495.36|492.96|494.93|492.53|0
1650484350000|2022-04-20 19:52:30|495.79|493.39|496.66|494.26|496.66|494.26|495.79|493.39|0
1650484360000|2022-04-20 19:52:40|497.52|495.12|496.23|493.83|497.52|495.12|496.23|493.83|0
1650484370000|2022-04-20 19:52:50|496.01|493.61|495.79|493.39|496.01|493.61|495.79|493.39|0
1650484380000|2022-04-20 19:53:00|495.36|492.96|494.07|491.67|495.36|492.96|494.07|491.67|0
1650484390000|2022-04-20 19:53:10|493.85|491.45|494.5|492.1|494.5|492.1|493.85|491.45|0
1650484400000|2022-04-20 19:53:20|494.07|491.67|494.07|491.67|494.28|491.88|494.07|491.67|0
1650484410000|2022-04-20 19:53:30|493.95|491.55|493.85|491.45|493.95|491.55|493.63|491.23|0
1650484420000|2022-04-20 19:53:40|493.95|491.55|494.5|492.1|494.5|492.1|493.85|491.45|0
1650484430000|2022-04-20 19:53:50|494.93|492.53|495.36|492.96|495.46|493.06|494.93|492.53|0
1650484440000|2022-04-20 19:54:00|494.71|492.31|493.63|491.23|494.71|492.31|493.63|491.23|0
1650484450000|2022-04-20 19:54:10|493.42|491.02|493.2|490.8|493.42|491.02|493.2|490.8|0
1650484460000|2022-04-20 19:54:20|492.99|490.59|493.42|491.02|493.85|491.45|492.99|490.59|0
1650484470000|2022-04-20 19:54:30|492.99|490.59|492.99|490.59|493.2|490.8|492.77|490.37|0
1650484480000|2022-04-20 19:54:40|491.48|489.08|492.34|489.94|492.34|489.94|491.48|489.08|0
1650484490000|2022-04-20 19:54:50|492.01|489.61|492.34|489.94|492.56|490.16|492.01|489.61|0
1650484500000|2022-04-20 19:55:00|492.99|490.59|491.91|489.51|493.85|491.45|491.91|489.51|0
1650484510000|2022-04-20 19:55:10|492.34|489.94|493.2|490.8|493.2|490.8|492.34|489.94|0
1650484520000|2022-04-20 19:55:20|492.55|490.15|492.34|489.94|492.55|490.15|492.12|489.72|0
1650484530000|2022-04-20 19:55:30|492.12|489.72|492.55|490.15|492.55|490.15|492.12|489.72|0
1650484540000|2022-04-20 19:55:40|491.91|489.51|491.05|488.65|491.91|489.51|491.05|488.65|0
1650484550000|2022-04-20 19:55:50|491.15|488.75|491.05|488.65|491.15|488.75|490.83|488.43|0
1650484560000|2022-04-20 19:56:00|490.83|488.43|490.93|488.53|490.93|488.53|490.62|488.22|0
1650484570000|2022-04-20 19:56:10|491.05|488.65|490.83|488.43|491.05|488.65|490.62|488.22|0
1650484580000|2022-04-20 19:56:20|490.62|488.22|490.62|488.22|490.83|488.43|490.62|488.22|0
1650484590000|2022-04-20 19:56:30|489.75|487.35|489.32|486.92|489.75|487.35|489.11|486.71|0
1650484600000|2022-04-20 19:56:40|489.11|486.71|489.75|487.35|489.75|487.35|489.11|486.71|0
1650484610000|2022-04-20 19:56:50|489.54|487.14|489.11|486.71|489.97|487.57|489.11|486.71|0
1650484620000|2022-04-20 19:57:00|489.32|486.92|489.54|487.14|489.54|487.14|489.32|486.92|0
1650484630000|2022-04-20 19:57:10|489.75|487.35|491.26|488.86|491.26|488.86|489.75|487.35|0
1650484640000|2022-04-20 19:57:20|491.48|489.08|491.48|489.08|492.12|489.72|491.48|489.08|0
1650484650000|2022-04-20 19:57:30|491.26|488.86|490.61|488.21|491.48|489.08|490.61|488.21|0
1650484660000|2022-04-20 19:57:40|490.83|488.43|490.83|488.43|491.04|488.64|490.83|488.43|0
1650484670000|2022-04-20 19:57:50|489.83|487.43|492.01|489.61|492.01|489.61|489.72|487.32|0
1650484680000|2022-04-20 19:58:00|491.79|489.39|491.58|489.18|492.22|489.82|491.58|489.18|0
1650484690000|2022-04-20 19:58:10|492.01|489.61|492.01|489.61|492.22|489.82|491.58|489.18|0
1650484700000|2022-04-20 19:58:20|492.22|489.82|492.01|489.61|492.87|490.47|492.01|489.61|0
1650484710000|2022-04-20 19:58:30|492.44|490.04|491.69|489.29|492.44|490.04|491.47|489.07|0
1650484720000|2022-04-20 19:58:40|491.26|488.86|491.69|489.29|491.69|489.29|491.26|488.86|0
1650484730000|2022-04-20 19:58:50|491.47|489.07|491.47|489.07|491.69|489.29|491.47|489.07|0
1650484740000|2022-04-20 19:59:00|491.69|489.29|491.26|488.86|491.9|489.5|491.26|488.86|0
1650484750000|2022-04-20 19:59:10|490.82|488.42|489.96|487.56|491.04|488.64|489.96|487.56|0
1650484760000|2022-04-20 19:59:20|489.32|486.92|489.75|487.35|489.96|487.56|489.32|486.92|0
1650484770000|2022-04-20 19:59:30|490.61|488.21|492.98|490.58|492.98|490.58|490.61|488.21|0
1650484780000|2022-04-20 19:59:40|492.76|490.36|491.04|488.64|492.76|490.36|491.04|488.64|0
1650484790000|2022-04-20 19:59:50|490.82|488.42|490.82|488.42|491.26|488.86|490.39|487.99|0
1650484800000|2022-04-20 20:00:00|490.61|488.21|490.61|488.21|491.47|489.07|490.61|488.21|0
1650484810000|2022-04-20 20:00:10|491.69|489.29|490.93|488.53|491.69|489.29|490.93|488.53|0
1650484820000|2022-04-20 20:00:20|491.04|488.64|490.82|488.42|491.04|488.64|490.39|487.99|0
1650484830000|2022-04-20 20:00:30|491.25|488.85|491.04|488.64|491.25|488.85|490.82|488.42|0
1650484840000|2022-04-20 20:00:40|490.82|488.42|493.63|491.23|493.63|491.23|490.82|488.42|0
1650484850000|2022-04-20 20:00:50|493.19|490.79|493.84|491.44|493.84|491.44|493.19|490.79|0
1650484860000|2022-04-20 20:01:00|494.06|491.66|492.12|489.72|494.06|491.66|492.12|489.72|0
1650484870000|2022-04-20 20:01:10|491.69|489.29|491.47|489.07|491.69|489.29|491.36|488.96|0
1650484880000|2022-04-20 20:01:20|491.25|488.85|491.47|489.07|491.47|489.07|491.25|488.85|0
1650484890000|2022-04-20 20:01:30|491.04|488.64|491.68|489.28|491.68|489.28|491.04|488.64|0
1650484900000|2022-04-20 20:01:40|491.79|489.39|492.33|489.93|492.55|490.15|491.79|489.39|0
1650484910000|2022-04-20 20:01:50|492.55|490.15|492.87|490.47|492.87|490.47|492.55|490.15|0
1650484920000|2022-04-20 20:02:00|492.76|490.36|492.55|490.15|492.76|490.36|492.55|490.15|0
1650484930000|2022-04-20 20:02:10|492.76|490.36|492.12|489.72|492.76|490.36|492.12|489.72|0
1650484940000|2022-04-20 20:02:20|492.33|489.93|492.55|490.15|493.19|490.79|492.33|489.93|0
1650484950000|2022-04-20 20:02:30|492.76|490.36|493.62|491.22|493.62|491.22|492.76|490.36|0
1650484960000|2022-04-20 20:02:40|493.41|491.01|493.41|491.01|493.62|491.22|493.41|491.01|0
1650484970000|2022-04-20 20:02:50|493.19|490.79|493.62|491.22|493.84|491.44|493.19|490.79|0
1650484980000|2022-04-20 20:03:00|493.84|491.44|494.49|492.09|494.49|492.09|493.84|491.44|0
1650484990000|2022-04-20 20:03:10|494.7|492.3|494.7|492.3|494.7|492.3|494.49|492.09|0
1650485000000|2022-04-20 20:03:20|495.14|492.74|494.49|492.09|495.14|492.74|494.49|492.09|0
1650485010000|2022-04-20 20:03:30|494.7|492.3|494.06|491.66|494.7|492.3|493.84|491.44|0
1650485020000|2022-04-20 20:03:40|493.84|491.44|493.62|491.22|493.84|491.44|493.41|491.01|0
1650485030000|2022-04-20 20:03:50|492.76|490.36|492.76|490.36|492.76|490.36|492.55|490.15|0
1650485040000|2022-04-20 20:04:00|492.98|490.58|493.84|491.44|493.84|491.44|492.98|490.58|0
1650485050000|2022-04-20 20:04:10|494.06|491.66|494.49|492.09|494.49|492.09|494.06|491.66|0
1650485060000|2022-04-20 20:04:20|496.65|494.25|499.89|497.49|499.89|497.49|496.65|494.25|0
1650485070000|2022-04-20 20:04:30|499.68|497.28|496.21|493.81|499.68|497.28|496.21|493.81|0
1650485080000|2022-04-20 20:04:40|496.86|494.46|496.43|494.03|496.86|494.46|496.43|494.03|0
1650485090000|2022-04-20 20:04:50|498.16|495.76|498.38|495.98|499.46|497.06|498.16|495.76|0
1650485100000|2022-04-20 20:05:00|500.98|498.58|502.71|500.31|503.15|500.75|500.98|498.58|0
1650485110000|2022-04-20 20:05:10|502.28|499.88|502.06|499.66|503.8|501.4|502.06|499.66|0
1650485120000|2022-04-20 20:05:20|501.19|498.79|502.06|499.66|502.06|499.66|500.86|498.46|0
1650485130000|2022-04-20 20:05:30|502.71|500.31|500.98|498.58|502.71|500.31|500.98|498.58|0
1650485140000|2022-04-20 20:05:40|500.65|498.25|499.46|497.06|500.65|498.25|498.38|495.98|0
1650485150000|2022-04-20 20:05:50|498.38|495.98|494.7|492.3|499.46|497.06|494.7|492.3|0
1650485160000|2022-04-20 20:06:00|493.19|490.79|494.49|492.09|494.49|492.09|491.47|489.07|0
1650485170000|2022-04-20 20:06:10|495.57|493.17|496.43|494.03|496.43|494.03|495.57|493.17|0
1650485180000|2022-04-20 20:06:20|497.08|494.68|497.29|494.89|497.94|495.54|497.08|494.68|0
1650485190000|2022-04-20 20:06:30|498.16|495.76|497.73|495.33|498.16|495.76|497.08|494.68|0
1650485200000|2022-04-20 20:06:40|498.16|495.76|498.59|496.19|498.59|496.19|498.16|495.76|0
1650485210000|2022-04-20 20:06:50|499.03|496.63|500.54|498.14|500.54|498.14|499.03|496.63|0
1650485220000|2022-04-20 20:07:00|499.67|497.27|499.67|497.27|499.67|497.27|499.46|497.06|0
1650485230000|2022-04-20 20:07:10|499.46|497.06|500.76|498.36|500.76|498.36|499.46|497.06|0
1650485240000|2022-04-20 20:07:20|500.32|497.92|500.54|498.14|500.54|498.14|500.32|497.92|0
1650485250000|2022-04-20 20:07:30|500.97|498.57|500.97|498.57|501.62|499.22|500.97|498.57|0
1650485260000|2022-04-20 20:07:40|500.54|498.14|500.97|498.57|500.97|498.57|500.54|498.14|0
1650485270000|2022-04-20 20:07:50|499.67|497.27|498.91|496.51|499.67|497.27|498.91|496.51|0
1650485280000|2022-04-20 20:08:00|499.02|496.62|499.67|497.27|499.89|497.49|499.02|496.62|0
1650485290000|2022-04-20 20:08:10|500.32|497.92|500.54|498.14|500.54|498.14|500.32|497.92|0
1650485300000|2022-04-20 20:08:20|499.89|497.49|499.89|497.49|499.89|497.49|499.02|496.62|0
1650485310000|2022-04-20 20:08:30|499.67|497.27|498.91|496.51|499.67|497.27|498.16|495.76|0
1650485320000|2022-04-20 20:08:40|498.81|496.41|500.32|497.92|500.32|497.92|498.48|496.08|0
1650485330000|2022-04-20 20:08:50|500.11|497.71|499.89|497.49|500.11|497.71|499.46|497.06|0
1650485340000|2022-04-20 20:09:00|499.46|497.06|500.32|497.92|500.32|497.92|499.34|496.94|0
1650485350000|2022-04-20 20:09:10|499.89|497.49|500.11|497.71|500.32|497.92|499.89|497.49|0
1650485360000|2022-04-20 20:09:20|500.32|497.92|500.54|498.14|500.54|498.14|500.11|497.71|0
1650485370000|2022-04-20 20:09:30|500.76|498.36|500.54|498.14|500.76|498.36|499.67|497.27|0
1650485380000|2022-04-20 20:09:40|500.64|498.24|500.54|498.14|500.64|498.24|499.89|497.49|0
1650485390000|2022-04-20 20:09:50|500.76|498.36|501.84|499.44|501.84|499.44|500.76|498.36|0
1650485400000|2022-04-20 20:10:00|501.51|499.11|501.62|499.22|501.62|499.22|500.76|498.36|0
1650485410000|2022-04-20 20:10:10|500.97|498.57|501.19|498.79|501.19|498.79|500.76|498.36|0
1650485420000|2022-04-20 20:10:20|500.54|498.14|501.62|499.22|501.62|499.22|500.54|498.14|0
1650485430000|2022-04-20 20:10:30|501.41|499.01|500.32|497.92|501.41|499.01|500.32|497.92|0
1650485440000|2022-04-20 20:10:40|499.67|497.27|500.11|497.71|500.54|498.14|499.67|497.27|0
1650485450000|2022-04-20 20:10:50|499.67|497.27|499.67|497.27|499.89|497.49|499.67|497.27|0
1650485460000|2022-04-20 20:11:00|500.32|497.92|500.54|498.14|500.76|498.36|500.32|497.92|0
1650485470000|2022-04-20 20:11:10|500.21|497.81|500.54|498.14|500.54|498.14|500.11|497.71|0
1650485480000|2022-04-20 20:11:20|500.32|497.92|500.54|498.14|500.54|498.14|500.32|497.92|0
1650485490000|2022-04-20 20:11:30|499.67|497.27|500.11|497.71|500.11|497.71|499.67|497.27|0
1650485500000|2022-04-20 20:11:40|500.32|497.92|499.89|497.49|500.32|497.92|499.67|497.27|0
1650485510000|2022-04-20 20:11:50|500.11|497.71|500.43|498.03|500.43|498.03|499.89|497.49|0
1650485520000|2022-04-20 20:12:00|500.54|498.14|500.11|497.71|500.54|498.14|499.67|497.27|0
1650485530000|2022-04-20 20:12:10|500.32|497.92|499.67|497.27|500.32|497.92|499.67|497.27|0
1650485540000|2022-04-20 20:12:20|499.89|497.49|499.67|497.27|499.89|497.49|499.46|497.06|0
1650485550000|2022-04-20 20:12:30|499.24|496.84|499.46|497.06|499.46|497.06|499.24|496.84|0
1650485560000|2022-04-20 20:12:40|499.56|497.16|499.89|497.49|500.1|497.7|499.56|497.16|0
1650485570000|2022-04-20 20:12:50|500.1|497.7|499.67|497.27|500.1|497.7|499.67|497.27|0
1650485580000|2022-04-20 20:13:00|500.1|497.7|500.1|497.7|500.32|497.92|500.1|497.7|0
1650485590000|2022-04-20 20:13:10|499.99|497.59|500.32|497.92|500.32|497.92|499.99|497.59|0
1650485600000|2022-04-20 20:13:20|500.54|498.14|500.32|497.92|500.54|498.14|500.1|497.7|0
1650485610000|2022-04-20 20:13:30|500.21|497.81|500.32|497.92|500.42|498.02|500.21|497.81|0
1650485620000|2022-04-20 20:13:40|499.89|497.49|499.89|497.49|500.1|497.7|499.89|497.49|0
1650485630000|2022-04-20 20:13:50|499.77|497.37|499.67|497.27|499.77|497.37|499.67|497.27|0
1650485640000|2022-04-20 20:14:00|500.1|497.7|500.32|497.92|500.75|498.35|500.1|497.7|0
1650485650000|2022-04-20 20:14:10|500.1|497.7|499.45|497.05|500.1|497.7|499.45|497.05|0
1650485660000|2022-04-20 20:14:20|499.56|497.16|499.45|497.05|499.56|497.16|499.45|497.05|0
1650485670000|2022-04-20 20:14:30|499.56|497.16|499.24|496.84|499.56|497.16|499.24|496.84|0
1650485680000|2022-04-20 20:14:40|499.45|497.05|499.24|496.84|499.45|497.05|499.24|496.84|0
1650485690000|2022-04-20 20:14:50|499.45|497.05|499.89|497.49|499.89|497.49|499.34|496.94|0
1650485710000|2022-04-20 20:15:10|501.39|498.59|500.52|497.72|501.39|498.59|500.52|497.72|0
1650485720000|2022-04-20 20:15:20|500.3|497.5|500.52|497.72|500.52|497.72|500.3|497.5|0
1650485730000|2022-04-20 20:15:30|500.3|497.5|499.87|497.07|500.3|497.5|499.87|497.07|0
1650485740000|2022-04-20 20:15:40|499.97|497.17|500.09|497.29|500.3|497.5|499.97|497.17|0
1650485750000|2022-04-20 20:15:50|499|496.2|498.24|495.44|499|496.2|497.92|495.12|0
1650485760000|2022-04-20 20:16:00|499|496.2|498.46|495.66|499.22|496.42|498.46|495.66|0
1650485770000|2022-04-20 20:16:10|499|496.2|498.79|495.99|499.22|496.42|498.79|495.99|0
1650485780000|2022-04-20 20:16:20|498.67|495.87|498.14|495.34|498.89|496.09|498.14|495.34|0
1650485790000|2022-04-20 20:16:30|498.35|495.55|498.57|495.77|498.57|495.77|498.35|495.55|0
1650485800000|2022-04-20 20:16:40|499|496.2|498.89|496.09|499|496.2|498.89|496.09|0
1650485810000|2022-04-20 20:16:50|499|496.2|499.44|496.64|499.44|496.64|499|496.2|0
1650485820000|2022-04-20 20:17:00|499.32|496.52|500.52|497.72|500.52|497.72|499.32|496.52|0
1650485830000|2022-04-20 20:17:10|500.62|497.82|499.65|496.85|500.62|497.82|499.65|496.85|0
1650485840000|2022-04-20 20:17:20|499.44|496.64|499.65|496.85|499.65|496.85|499.44|496.64|0
1650485850000|2022-04-20 20:17:30|499.44|496.64|499.65|496.85|499.65|496.85|499.44|496.64|0
1650485860000|2022-04-20 20:17:40|499.22|496.42|499|496.2|499.97|497.17|499|496.2|0
1650485870000|2022-04-20 20:17:50|499.11|496.31|498.67|495.87|499.11|496.31|498.67|495.87|0
1650485880000|2022-04-20 20:18:00|498.79|495.99|499.11|496.31|499.22|496.42|498.67|495.87|0
1650485890000|2022-04-20 20:18:10|498.79|495.99|498.67|495.87|498.89|496.09|498.67|495.87|0
1650485900000|2022-04-20 20:18:20|498.79|495.99|498.79|495.99|498.79|495.99|498.57|495.77|0
1650485910000|2022-04-20 20:18:30|498.67|495.87|498.79|495.99|498.79|495.99|498.57|495.77|0
1650485920000|2022-04-20 20:18:40|499|496.2|498.35|495.55|499|496.2|498.35|495.55|0
1650485930000|2022-04-20 20:18:50|498.57|495.77|498.67|495.87|498.67|495.87|498.57|495.77|0
1650485940000|2022-04-20 20:19:00|498.57|495.77|498.79|495.99|498.79|495.99|498.57|495.77|0
1650485950000|2022-04-20 20:19:10|498.57|495.77|498.14|495.34|498.57|495.77|498.14|495.34|0
1650485960000|2022-04-20 20:19:20|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1650485970000|2022-04-20 20:19:30|498.14|495.34|498.35|495.55|498.35|495.55|498.14|495.34|0
1650485980000|2022-04-20 20:19:40|498.46|495.66|498.35|495.55|498.46|495.66|498.14|495.34|0
1650485990000|2022-04-20 20:19:50|498.57|495.77|498.35|495.55|498.57|495.77|498.35|495.55|0
1650486000000|2022-04-20 20:20:00|498.14|495.34|498.35|495.55|498.46|495.66|498.14|495.34|0
1650486010000|2022-04-20 20:20:10|498.14|495.34|498.35|495.55|498.57|495.77|498.14|495.34|0
1650486020000|2022-04-20 20:20:20|498.24|495.44|498.24|495.44|498.24|495.44|498.24|495.44|0
1650486030000|2022-04-20 20:20:30|498.35|495.55|498.78|495.98|499|496.2|498.35|495.55|0
1650486040000|2022-04-20 20:20:40|498.89|496.09|499|496.2|499|496.2|498.89|496.09|0
1650486060000|2022-04-20 20:21:00|498.78|495.98|499|496.2|499|496.2|498.78|495.98|0
1650486070000|2022-04-20 20:21:10|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1650486080000|2022-04-20 20:21:20|498.35|495.55|498.35|495.55|498.57|495.77|498.35|495.55|0
1650486090000|2022-04-20 20:21:30|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1650486100000|2022-04-20 20:21:40|498.78|495.98|498.35|495.55|498.78|495.98|498.35|495.55|0
1650486110000|2022-04-20 20:21:50|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1650486120000|2022-04-20 20:22:00|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1650486130000|2022-04-20 20:22:10|498.24|495.44|498.13|495.33|498.24|495.44|498.13|495.33|0
1650486160000|2022-04-20 20:22:40|498.57|495.77|498.35|495.55|498.57|495.77|498.35|495.55|0
1650486180000|2022-04-20 20:23:00|498.57|495.77|498.67|495.87|498.67|495.87|498.57|495.77|0
1650486190000|2022-04-20 20:23:10|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1650486200000|2022-04-20 20:23:20|499|496.2|499|496.2|499|496.2|499|496.2|0
1650486210000|2022-04-20 20:23:30|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1650486230000|2022-04-20 20:23:50|498.57|495.77|498.78|495.98|498.78|495.98|498.57|495.77|0
1650486250000|2022-04-20 20:24:10|498.57|495.77|498.35|495.55|498.57|495.77|498.35|495.55|0
1650486260000|2022-04-20 20:24:20|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1650486270000|2022-04-20 20:24:30|497.27|494.47|497.27|494.47|497.27|494.47|497.27|494.47|0
1650486280000|2022-04-20 20:24:40|497.48|494.68|497.7|494.9|497.92|495.12|497.48|494.68|0
1650486290000|2022-04-20 20:24:50|497.48|494.68|498.02|495.22|498.02|495.22|497.48|494.68|0
1650486300000|2022-04-20 20:25:00|498.13|495.33|497.7|494.9|498.13|495.33|497.7|494.9|0
1650486310000|2022-04-20 20:25:10|497.48|494.68|497.48|494.68|497.48|494.68|497.48|494.68|0
1650486320000|2022-04-20 20:25:20|498.13|495.33|498.35|495.55|498.35|495.55|498.13|495.33|0
1650486330000|2022-04-20 20:25:30|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1650486340000|2022-04-20 20:25:40|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1650486360000|2022-04-20 20:26:00|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1650486370000|2022-04-20 20:26:10|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1650486380000|2022-04-20 20:26:20|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1650486390000|2022-04-20 20:26:30|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1650486400000|2022-04-20 20:26:40|497.91|495.11|497.91|495.11|497.91|495.11|497.91|495.11|0
1650486410000|2022-04-20 20:26:50|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1650486420000|2022-04-20 20:27:00|498.56|495.76|498.35|495.55|498.56|495.76|498.35|495.55|0
1650486440000|2022-04-20 20:27:20|498.13|495.33|498.35|495.55|498.35|495.55|498.13|495.33|0
1650486450000|2022-04-20 20:27:30|498.23|495.43|498.13|495.33|498.23|495.43|498.13|495.33|0
1650486460000|2022-04-20 20:27:40|498.35|495.55|498.13|495.33|498.35|495.55|498.13|495.33|0
1650486470000|2022-04-20 20:27:50|498.23|495.43|498.13|495.33|498.23|495.43|498.13|495.33|0
1650486490000|2022-04-20 20:28:10|497.91|495.11|498.35|495.55|498.35|495.55|497.91|495.11|0
1650486500000|2022-04-20 20:28:20|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1650486520000|2022-04-20 20:28:40|498.78|495.98|498.67|495.87|498.78|495.98|498.56|495.76|0
1650486530000|2022-04-20 20:28:50|498.78|495.98|498.78|495.98|498.88|496.08|498.78|495.98|0
1650486540000|2022-04-20 20:29:00|499|496.2|499|496.2|499.21|496.41|499|496.2|0
1650486550000|2022-04-20 20:29:10|498.88|496.08|498.78|495.98|498.88|496.08|498.78|495.98|0
1650486580000|2022-04-20 20:29:40|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1650486590000|2022-04-20 20:29:50|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1650486600000|2022-04-20 20:30:00|498.45|495.65|498.78|495.98|498.78|495.98|498.35|495.55|0
1650486610000|2022-04-20 20:30:10|498.67|495.87|498.78|495.98|498.78|495.98|498.67|495.87|0
1650486630000|2022-04-20 20:30:30|498.99|496.19|498.99|496.19|498.99|496.19|498.99|496.19|0
1650486640000|2022-04-20 20:30:40|499.21|496.41|498.99|496.19|499.21|496.41|498.78|495.98|0
1650486650000|2022-04-20 20:30:50|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1650486660000|2022-04-20 20:31:00|499.43|496.63|499.43|496.63|499.43|496.63|499.43|496.63|0
1650486670000|2022-04-20 20:31:10|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1650486680000|2022-04-20 20:31:20|499.1|496.3|498.78|495.98|499.1|496.3|498.78|495.98|0
1650486690000|2022-04-20 20:31:30|498.56|495.76|498.67|495.87|498.67|495.87|498.56|495.76|0
1650486700000|2022-04-20 20:31:40|498.56|495.76|498.99|496.19|498.99|496.19|498.56|495.76|0
1650486720000|2022-04-20 20:32:00|499.21|496.41|499.21|496.41|499.43|496.63|499.21|496.41|0
1650486740000|2022-04-20 20:32:20|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1650486750000|2022-04-20 20:32:30|499.43|496.63|499.86|497.06|499.86|497.06|499.43|496.63|0
1650486760000|2022-04-20 20:32:40|499.64|496.84|499.43|496.63|499.64|496.84|499.43|496.63|0
1650486770000|2022-04-20 20:32:50|499.64|496.84|499.64|496.84|499.64|496.84|499.64|496.84|0
1650486780000|2022-04-20 20:33:00|499.86|497.06|499.86|497.06|499.86|497.06|499.86|497.06|0
1650486790000|2022-04-20 20:33:10|500.08|497.28|499.86|497.06|500.08|497.28|499.86|497.06|0
1650486800000|2022-04-20 20:33:20|500.08|497.28|500.08|497.28|500.08|497.28|500.08|497.28|0
1650486810000|2022-04-20 20:33:30|500.18|497.38|500.29|497.49|500.29|497.49|500.18|497.38|0
1650486820000|2022-04-20 20:33:40|500.08|497.28|500.08|497.28|500.08|497.28|500.08|497.28|0
1650486830000|2022-04-20 20:33:50|499.86|497.06|501.16|498.36|501.16|498.36|499.86|497.06|0
1650486840000|2022-04-20 20:34:00|501.38|498.58|501.38|498.58|501.38|498.58|501.38|498.58|0
1650486850000|2022-04-20 20:34:10|501.81|499.01|501.59|498.79|502.03|499.23|501.59|498.79|0
1650486860000|2022-04-20 20:34:20|500.83|498.03|500.94|498.14|500.94|498.14|500.83|498.03|0
1650486870000|2022-04-20 20:34:30|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1650486880000|2022-04-20 20:34:40|500.94|498.14|500.94|498.14|501.16|498.36|500.94|498.14|0
1650486890000|2022-04-20 20:34:50|501.16|498.36|501.37|498.57|501.37|498.57|501.16|498.36|0
1650486910000|2022-04-20 20:35:10|501.16|498.36|501.37|498.57|501.37|498.57|501.16|498.36|0
1650486920000|2022-04-20 20:35:20|501.59|498.79|501.59|498.79|501.59|498.79|501.59|498.79|0
1650486930000|2022-04-20 20:35:30|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650486940000|2022-04-20 20:35:40|501.59|498.79|501.59|498.79|501.59|498.79|501.59|498.79|0
1650486950000|2022-04-20 20:35:50|501.81|499.01|501.59|498.79|501.81|499.01|501.59|498.79|0
1650486960000|2022-04-20 20:36:00|501.37|498.57|501.37|498.57|501.48|498.68|501.37|498.57|0
1650486980000|2022-04-20 20:36:20|501.59|498.79|501.81|499.01|501.81|499.01|501.59|498.79|0
1650486990000|2022-04-20 20:36:30|501.91|499.11|501.59|498.79|502.02|499.22|501.59|498.79|0
1650487000000|2022-04-20 20:36:40|501.37|498.57|501.16|498.36|501.37|498.57|501.16|498.36|0
1650487010000|2022-04-20 20:36:50|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650487020000|2022-04-20 20:37:00|501.16|498.36|500.94|498.14|501.16|498.36|500.94|498.14|0
1650487030000|2022-04-20 20:37:10|501.26|498.46|501.16|498.36|501.26|498.46|501.16|498.36|0
1650487040000|2022-04-20 20:37:20|501.26|498.46|501.37|498.57|501.37|498.57|501.26|498.46|0
1650487060000|2022-04-20 20:37:40|501.69|498.89|501.69|498.89|501.69|498.89|501.59|498.79|0
1650487070000|2022-04-20 20:37:50|501.59|498.79|501.81|499.01|501.81|499.01|501.59|498.79|0
1650487100000|2022-04-20 20:38:20|502.02|499.22|502.02|499.22|502.02|499.22|502.02|499.22|0
1650487110000|2022-04-20 20:38:30|501.81|499.01|501.59|498.79|501.81|499.01|501.59|498.79|0
1650487120000|2022-04-20 20:38:40|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650487130000|2022-04-20 20:38:50|501.16|498.36|501.59|498.79|501.59|498.79|501.16|498.36|0
1650487140000|2022-04-20 20:39:00|501.37|498.57|501.16|498.36|501.37|498.57|501.16|498.36|0
1650487150000|2022-04-20 20:39:10|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650487160000|2022-04-20 20:39:20|501.59|498.79|501.59|498.79|501.59|498.79|501.59|498.79|0
1650487170000|2022-04-20 20:39:30|501.81|499.01|501.81|499.01|501.81|499.01|501.81|499.01|0
1650487180000|2022-04-20 20:39:40|501.59|498.79|501.81|499.01|501.81|499.01|501.59|498.79|0
1650487200000|2022-04-20 20:40:00|502.02|499.22|502.02|499.22|502.02|499.22|502.02|499.22|0
1650487220000|2022-04-20 20:40:20|501.59|498.79|501.59|498.79|501.59|498.79|501.59|498.79|0
1650487230000|2022-04-20 20:40:30|501.81|499.01|502.02|499.22|502.02|499.22|501.81|499.01|0
1650487240000|2022-04-20 20:40:40|501.81|499.01|501.59|498.79|501.81|499.01|501.59|498.79|0
1650487270000|2022-04-20 20:41:10|501.69|498.89|501.8|499|501.8|499|501.59|498.79|0
1650487280000|2022-04-20 20:41:20|501.48|498.68|501.37|498.57|501.48|498.68|501.37|498.57|0
1650487290000|2022-04-20 20:41:30|501.26|498.46|501.37|498.57|501.37|498.57|501.15|498.35|0
1650487310000|2022-04-20 20:41:50|501.47|498.67|501.47|498.67|501.47|498.67|501.47|498.67|0
1650487320000|2022-04-20 20:42:00|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650487330000|2022-04-20 20:42:10|501.26|498.46|501.26|498.46|501.26|498.46|501.26|498.46|0
1650487340000|2022-04-20 20:42:20|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650487350000|2022-04-20 20:42:30|501.59|498.79|501.59|498.79|501.59|498.79|501.59|498.79|0
1650487380000|2022-04-20 20:43:00|501.37|498.57|501.47|498.67|501.47|498.67|501.37|498.57|0
1650487390000|2022-04-20 20:43:10|501.59|498.79|501.59|498.79|501.59|498.79|501.59|498.79|0
1650487400000|2022-04-20 20:43:20|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650487410000|2022-04-20 20:43:30|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1650487430000|2022-04-20 20:43:50|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650487440000|2022-04-20 20:44:00|501.26|498.46|501.15|498.35|501.26|498.46|501.15|498.35|0
1650487450000|2022-04-20 20:44:10|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650487460000|2022-04-20 20:44:20|501.15|498.35|501.15|498.35|501.15|498.35|501.15|498.35|0
1650487470000|2022-04-20 20:44:30|501.26|498.46|501.26|498.46|501.26|498.46|501.26|498.46|0
1650487480000|2022-04-20 20:44:40|501.15|498.35|501.26|498.46|501.26|498.46|501.15|498.35|0
1650487490000|2022-04-20 20:44:50|501.37|498.57|501.59|498.79|501.59|498.79|501.37|498.57|0
1650487500000|2022-04-20 20:45:00|501.37|498.57|501.69|498.89|501.69|498.89|501.37|498.57|0
1650487510000|2022-04-20 20:45:10|501.59|498.79|501.15|498.35|501.59|498.79|501.15|498.35|0
1650487530000|2022-04-20 20:45:30|501.37|498.57|501.37|498.57|501.37|498.57|501.37|498.57|0
1650487540000|2022-04-20 20:45:40|501.59|498.79|501.59|498.79|501.59|498.79|501.59|498.79|0
1650487550000|2022-04-20 20:45:50|501.8|499|501.8|499|501.8|499|501.8|499|0
1650487560000|2022-04-20 20:46:00|502.02|499.22|502.02|499.22|502.02|499.22|502.02|499.22|0
1650487570000|2022-04-20 20:46:10|501.8|499|501.8|499|501.8|499|501.8|499|0
1650487600000|2022-04-20 20:46:40|501.58|498.78|501.8|499|501.8|499|501.58|498.78|0
1650487620000|2022-04-20 20:47:00|501.58|498.78|501.8|499|501.91|499.11|501.58|498.78|0
1650487650000|2022-04-20 20:47:30|502.02|499.22|502.45|499.65|502.45|499.65|502.02|499.22|0
1650487660000|2022-04-20 20:47:40|502.56|499.76|502.45|499.65|502.56|499.76|502.45|499.65|0
1650487670000|2022-04-20 20:47:50|502.56|499.76|502.67|499.87|502.67|499.87|502.56|499.76|0
1650487680000|2022-04-20 20:48:00|502.45|499.65|502.02|499.22|502.45|499.65|502.02|499.22|0
1650487690000|2022-04-20 20:48:10|502.12|499.32|502.23|499.43|502.23|499.43|502.12|499.32|0
1650487700000|2022-04-20 20:48:20|502.02|499.22|502.02|499.22|502.02|499.22|502.02|499.22|0
1650487730000|2022-04-20 20:48:50|502.23|499.43|502.02|499.22|502.23|499.43|502.02|499.22|0
1650487740000|2022-04-20 20:49:00|502.23|499.43|502.45|499.65|502.45|499.65|502.23|499.43|0
1650487750000|2022-04-20 20:49:10|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1650487760000|2022-04-20 20:49:20|502.45|499.65|502.45|499.65|502.45|499.65|502.45|499.65|0
1650487770000|2022-04-20 20:49:30|502.34|499.54|502.77|499.97|502.88|500.08|502.34|499.54|0
1650487780000|2022-04-20 20:49:40|502.67|499.87|502.88|500.08|502.88|500.08|502.67|499.87|0
1650487800000|2022-04-20 20:50:00|502.77|499.97|502.88|500.08|502.88|500.08|502.77|499.97|0
1650487830000|2022-04-20 20:50:30|503.1|500.3|502.88|500.08|503.1|500.3|502.88|500.08|0
1650487840000|2022-04-20 20:50:40|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1650487850000|2022-04-20 20:50:50|502.88|500.08|502.88|500.08|502.88|500.08|502.88|500.08|0
1650487890000|2022-04-20 20:51:30|503.1|500.3|502.88|500.08|503.1|500.3|502.88|500.08|0
1650487910000|2022-04-20 20:51:50|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1650487920000|2022-04-20 20:52:00|502.99|500.19|502.88|500.08|502.99|500.19|502.88|500.08|0
1650487940000|2022-04-20 20:52:20|502.99|500.19|502.99|500.19|502.99|500.19|502.99|500.19|0
1650487950000|2022-04-20 20:52:30|503.1|500.3|502.88|500.08|503.1|500.3|502.88|500.08|0
1650488050000|2022-04-20 20:54:10|503.1|500.3|503.2|500.4|503.2|500.4|503.1|500.3|0
1650488060000|2022-04-20 20:54:20|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1650488080000|2022-04-20 20:54:40|503.32|500.52|503.1|500.3|503.32|500.52|503.1|500.3|0
1650488100000|2022-04-20 20:55:00|503.32|500.52|503.1|500.3|503.32|500.52|503.1|500.3|0
1650488140000|2022-04-20 20:55:40|503.2|500.4|503.1|500.3|503.2|500.4|503.1|500.3|0
1650488150000|2022-04-20 20:55:50|503.31|500.51|503.2|500.4|503.31|500.51|503.1|500.3|0
1650488160000|2022-04-20 20:56:00|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1650488170000|2022-04-20 20:56:10|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1650488180000|2022-04-20 20:56:20|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1650488190000|2022-04-20 20:56:30|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1650488200000|2022-04-20 20:56:40|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1650488250000|2022-04-20 20:57:30|502.88|500.08|502.88|500.08|502.88|500.08|502.88|500.08|0
1650488360000|2022-04-20 20:59:20|502.66|499.86|502.66|499.86|502.88|500.08|502.66|499.86|0
1650488390000|2022-04-20 20:59:50|502.77|499.97|502.69|499.89|502.98|500.18|502.69|499.89|0
1650488400000|2022-04-20 21:00:00|502.53|499.73|502.56|499.76|502.65|499.85|502.53|499.73|0
1650488480000|2022-04-20 21:01:20|502.43|499.63|502.43|499.63|502.43|499.63|502.43|499.63|0
1650488500000|2022-04-20 21:01:40|502.56|499.76|502.56|499.76|502.56|499.76|502.56|499.76|0
1650488510000|2022-04-20 21:01:50|502.53|499.73|502.53|499.73|502.53|499.73|502.53|499.73|0
1650488520000|2022-04-20 21:02:00|502.43|499.63|502.43|499.63|502.43|499.63|502.43|499.63|0
1650488530000|2022-04-20 21:02:10|502.53|499.73|502.53|499.73|502.53|499.73|502.53|499.73|0
1650488550000|2022-04-20 21:02:30|502.56|499.76|502.56|499.76|502.56|499.76|502.56|499.76|0
1650488590000|2022-04-20 21:03:10|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1650488610000|2022-04-20 21:03:30|502.3|499.5|502.36|499.56|502.36|499.56|502.3|499.5|0
1650488630000|2022-04-20 21:03:50|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1650488680000|2022-04-20 21:04:40|502.55|499.75|502.55|499.75|502.55|499.75|502.55|499.75|0
1650488760000|2022-04-20 21:06:00|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1650488780000|2022-04-20 21:06:20|502.53|499.73|502.53|499.73|502.53|499.73|502.53|499.73|0
1650488800000|2022-04-20 21:06:40|502.49|499.69|502.55|499.75|502.55|499.75|502.49|499.69|0
1650488830000|2022-04-20 21:07:10|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1650488850000|2022-04-20 21:07:30|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1650488860000|2022-04-20 21:07:40|502.46|499.66|502.46|499.66|502.46|499.66|502.46|499.66|0
1650488870000|2022-04-20 21:07:50|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1650488880000|2022-04-20 21:08:00|502.59|499.79|502.49|499.69|502.59|499.79|502.49|499.69|0
1650488890000|2022-04-20 21:08:10|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1650488900000|2022-04-20 21:08:20|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1650488910000|2022-04-20 21:08:30|502.59|499.79|502.49|499.69|502.59|499.79|502.49|499.69|0
1650488920000|2022-04-20 21:08:40|502.55|499.75|502.55|499.75|502.55|499.75|502.55|499.75|0
1650488940000|2022-04-20 21:09:00|502.59|499.79|502.78|499.98|502.78|499.98|502.59|499.79|0
1650488950000|2022-04-20 21:09:10|502.84|500.04|503.03|500.23|503.03|500.23|502.84|500.04|0
1650488970000|2022-04-20 21:09:30|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1650488990000|2022-04-20 21:09:50|503.16|500.36|503.03|500.23|503.16|500.36|502.99|500.19|0
1650489000000|2022-04-20 21:10:00|502.99|500.19|503.03|500.23|503.03|500.23|502.99|500.19|0
1650489010000|2022-04-20 21:10:10|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1650489020000|2022-04-20 21:10:20|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1650489050000|2022-04-20 21:10:50|503.22|500.42|503.22|500.42|503.28|500.48|503.22|500.42|0
1650489110000|2022-04-20 21:11:50|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1650489120000|2022-04-20 21:12:00|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1650489140000|2022-04-20 21:12:20|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1650489160000|2022-04-20 21:12:40|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1650489220000|2022-04-20 21:13:40|503.09|500.29|503.09|500.29|503.09|500.29|503.09|500.29|0
1650489230000|2022-04-20 21:13:50|503.28|500.48|503.06|500.26|503.28|500.48|503.06|500.26|0
1650489240000|2022-04-20 21:14:00|503.28|500.48|503.54|500.74|503.54|500.74|503.28|500.48|0
1650489270000|2022-04-20 21:14:30|503.5|500.7|503.41|500.61|503.5|500.7|503.41|500.61|0
1650489340000|2022-04-20 21:15:40|503.37|500.57|503.37|500.57|503.37|500.57|503.37|500.57|0
1650489350000|2022-04-20 21:15:50|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1650489440000|2022-04-20 21:17:20|503.37|500.57|502.23|499.43|503.37|500.57|502.23|499.43|0
1650489450000|2022-04-20 21:17:30|502.26|499.46|502.36|499.56|502.36|499.56|502.26|499.46|0
1650489460000|2022-04-20 21:17:40|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1650489470000|2022-04-20 21:17:50|502.45|499.65|502.45|499.65|502.45|499.65|502.45|499.65|0
1650489480000|2022-04-20 21:18:00|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1650489490000|2022-04-20 21:18:10|503.15|500.35|503.06|500.26|503.15|500.35|503.06|500.26|0
1650489500000|2022-04-20 21:18:20|503.15|500.35|503.12|500.32|503.15|500.35|503.12|500.32|0
1650489530000|2022-04-20 21:18:50|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1650489600000|2022-04-20 21:20:00|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650489640000|2022-04-20 21:20:40|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1650489650000|2022-04-20 21:20:50|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1650489660000|2022-04-20 21:21:00|502.99|500.19|502.99|500.19|502.99|500.19|502.99|500.19|0
1650489710000|2022-04-20 21:21:50|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650489750000|2022-04-20 21:22:30|503.06|500.26|503.02|500.22|503.06|500.26|503.02|500.22|0
1650489760000|2022-04-20 21:22:40|503.06|500.26|503.12|500.32|503.12|500.32|503.06|500.26|0
1650489790000|2022-04-20 21:23:10|503.15|500.35|503.12|500.32|503.15|500.35|503.12|500.32|0
1650489850000|2022-04-20 21:24:10|503.15|500.35|503.18|500.38|503.18|500.38|503.15|500.35|0
1650489860000|2022-04-20 21:24:20|503.15|500.35|503.18|500.38|503.18|500.38|503.15|500.35|0
1650489870000|2022-04-20 21:24:30|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1650489910000|2022-04-20 21:25:10|503.05|500.25|502.98|500.18|503.05|500.25|502.98|500.18|0
1650489920000|2022-04-20 21:25:20|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1650489930000|2022-04-20 21:25:30|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650489940000|2022-04-20 21:25:40|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1650489970000|2022-04-20 21:26:10|502.96|500.16|502.96|500.16|502.96|500.16|502.96|500.16|0
1650489980000|2022-04-20 21:26:20|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1650490030000|2022-04-20 21:27:10|502.61|499.81|502.48|499.68|502.61|499.81|502.48|499.68|0
1650490040000|2022-04-20 21:27:20|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1650490060000|2022-04-20 21:27:40|503|500.2|503|500.2|503|500.2|503|500.2|0
1650490080000|2022-04-20 21:28:00|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1650490090000|2022-04-20 21:28:10|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1650490160000|2022-04-20 21:29:20|503.35|500.55|503.06|500.26|503.35|500.55|503.06|500.26|0
1650490180000|2022-04-20 21:29:40|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1650490210000|2022-04-20 21:30:10|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1650490260000|2022-04-20 21:31:00|503.41|500.61|503.44|500.64|503.44|500.64|503.41|500.61|0
1650490290000|2022-04-20 21:31:30|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1650490300000|2022-04-20 21:31:40|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1650490380000|2022-04-20 21:33:00|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1650490400000|2022-04-20 21:33:20|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1650490410000|2022-04-20 21:33:30|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1650490430000|2022-04-20 21:33:50|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1650490480000|2022-04-20 21:34:40|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1650490500000|2022-04-20 21:35:00|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1650490530000|2022-04-20 21:35:30|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1650490610000|2022-04-20 21:36:50|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1650490660000|2022-04-20 21:37:40|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1650490690000|2022-04-20 21:38:10|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1650490730000|2022-04-20 21:38:50|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1650490830000|2022-04-20 21:40:30|503.66|500.86|503.63|500.83|503.66|500.86|503.63|500.83|0
1650490850000|2022-04-20 21:40:50|503.57|500.77|503.66|500.86|503.66|500.86|503.5|500.7|0
1650490860000|2022-04-20 21:41:00|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1650490880000|2022-04-20 21:41:20|503.43|500.63|503.43|500.63|503.43|500.63|503.43|500.63|0
1650490930000|2022-04-20 21:42:10|503.37|500.57|503.37|500.57|503.37|500.57|503.37|500.57|0
1650490940000|2022-04-20 21:42:20|503.34|500.54|503.34|500.54|503.34|500.54|503.34|500.54|0
1650490950000|2022-04-20 21:42:30|503.37|500.57|503.37|500.57|503.37|500.57|503.37|500.57|0
1650490980000|2022-04-20 21:43:00|503.4|500.6|503.4|500.6|503.4|500.6|503.4|500.6|0
1650491060000|2022-04-20 21:44:20|503.47|500.67|503.53|500.73|503.53|500.73|503.47|500.67|0
1650491170000|2022-04-20 21:46:10|503.4|500.6|503.4|500.6|503.4|500.6|503.4|500.6|0
1650491410000|2022-04-20 21:50:10|503.39|500.59|503.39|500.59|503.39|500.59|503.39|500.59|0
1650491540000|2022-04-20 21:52:20|503.37|500.57|503.37|500.57|503.37|500.57|503.37|500.57|0
1650491550000|2022-04-20 21:52:30|503.39|500.59|503.39|500.59|503.39|500.59|503.39|500.59|0
1650491560000|2022-04-20 21:52:40|503.3|500.5|503.37|500.57|503.37|500.57|503.3|500.5|0
1650491570000|2022-04-20 21:52:50|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1650491610000|2022-04-20 21:53:30|503.05|500.25|503.03|500.23|503.05|500.25|503.03|500.23|0
1650491620000|2022-04-20 21:53:40|502.99|500.19|503.03|500.23|503.03|500.23|502.99|500.19|0
1650491630000|2022-04-20 21:53:50|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1650491640000|2022-04-20 21:54:00|503.03|500.23|503.05|500.25|503.05|500.25|503.03|500.23|0
1650491650000|2022-04-20 21:54:10|503.18|500.38|503.15|500.35|503.18|500.38|503.15|500.35|0
1650491660000|2022-04-20 21:54:20|503.22|500.42|503.12|500.32|503.22|500.42|503.12|500.32|0
1650491670000|2022-04-20 21:54:30|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1650491910000|2022-04-20 21:58:30|503.09|500.29|503.09|500.29|503.09|500.29|503.09|500.29|0
1650491990000|2022-04-20 21:59:50|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1650492000000|2022-04-20 22:00:00|501.86|499.06|502.51|499.71|502.51|499.71|501.86|499.06|0
1650492010000|2022-04-20 22:00:10|501.86|499.06|501.76|498.96|501.86|499.06|501.76|498.96|0
1650492020000|2022-04-20 22:00:20|501.97|499.17|502.19|499.39|502.19|499.39|501.97|499.17|0
1650492030000|2022-04-20 22:00:30|502.62|499.82|502.84|500.04|502.84|500.04|502.62|499.82|0
1650492040000|2022-04-20 22:00:40|502.62|499.82|502.41|499.61|502.84|500.04|502.41|499.61|0
1650492050000|2022-04-20 22:00:50|502.62|499.82|502.73|499.93|502.73|499.93|502.62|499.82|0
1650492060000|2022-04-20 22:01:00|502.84|500.04|502.62|499.82|502.84|500.04|502.62|499.82|0
1650492080000|2022-04-20 22:01:20|502.51|499.71|502.51|499.71|502.51|499.71|502.51|499.71|0
1650492090000|2022-04-20 22:01:30|502.41|499.61|502.41|499.61|502.62|499.82|502.41|499.61|0
1650492100000|2022-04-20 22:01:40|502.62|499.82|502.41|499.61|502.62|499.82|502.41|499.61|0
1650492110000|2022-04-20 22:01:50|502.19|499.39|502.51|499.71|502.51|499.71|502.19|499.39|0
1650492120000|2022-04-20 22:02:00|502.84|500.04|503.27|500.47|503.27|500.47|502.73|499.93|0
1650492130000|2022-04-20 22:02:10|503.38|500.58|503.49|500.69|503.6|500.8|503.38|500.58|0
1650492140000|2022-04-20 22:02:20|503.6|500.8|504.14|501.34|504.14|501.34|503.6|500.8|0
1650492150000|2022-04-20 22:02:30|503.93|501.13|504.25|501.45|504.25|501.45|503.93|501.13|0
1650492160000|2022-04-20 22:02:40|504.14|501.34|504.25|501.45|504.25|501.45|504.14|501.34|0
1650492170000|2022-04-20 22:02:50|504.14|501.34|504.03|501.23|504.14|501.34|504.03|501.23|0
1650492180000|2022-04-20 22:03:00|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1650492190000|2022-04-20 22:03:10|504.03|501.23|504.14|501.34|504.14|501.34|504.03|501.23|0
1650492200000|2022-04-20 22:03:20|504.36|501.56|504.14|501.34|504.36|501.56|504.14|501.34|0
1650492210000|2022-04-20 22:03:30|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1650492220000|2022-04-20 22:03:40|504.36|501.56|504.46|501.66|504.46|501.66|504.36|501.56|0
1650492230000|2022-04-20 22:03:50|504.36|501.56|504.25|501.45|504.46|501.66|504.14|501.34|0
1650492240000|2022-04-20 22:04:00|504.36|501.56|504.36|501.56|504.46|501.66|504.36|501.56|0
1650492250000|2022-04-20 22:04:10|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1650492260000|2022-04-20 22:04:20|504.25|501.45|504.14|501.34|504.36|501.56|504.14|501.34|0
1650492270000|2022-04-20 22:04:30|504.36|501.56|504.25|501.45|504.36|501.56|504.25|501.45|0
1650492280000|2022-04-20 22:04:40|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1650492290000|2022-04-20 22:04:50|503.49|500.69|503.49|500.69|503.59|500.79|503.49|500.69|0
1650492310000|2022-04-20 22:05:10|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1650492320000|2022-04-20 22:05:20|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1650492340000|2022-04-20 22:05:40|503.38|500.58|503.49|500.69|503.49|500.69|503.38|500.58|0
1650492350000|2022-04-20 22:05:50|503.27|500.47|503.27|500.47|503.38|500.58|503.27|500.47|0
1650492370000|2022-04-20 22:06:10|503.16|500.36|503.06|500.26|503.16|500.36|503.06|500.26|0
1650492380000|2022-04-20 22:06:20|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1650492400000|2022-04-20 22:06:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1650492420000|2022-04-20 22:07:00|503.71|500.91|503.92|501.12|503.92|501.12|503.71|500.91|0
1650492440000|2022-04-20 22:07:20|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1650492460000|2022-04-20 22:07:40|504.03|501.23|504.14|501.34|504.36|501.56|504.03|501.23|0
1650492470000|2022-04-20 22:07:50|504.24|501.44|504.57|501.77|504.57|501.77|504.24|501.44|0
1650492480000|2022-04-20 22:08:00|504.68|501.88|504.79|501.99|504.79|501.99|504.68|501.88|0
1650492490000|2022-04-20 22:08:10|505.01|502.21|505.01|502.21|505.01|502.21|505.01|502.21|0
1650492500000|2022-04-20 22:08:20|505.23|502.43|505.23|502.43|505.23|502.43|505.23|502.43|0
1650492510000|2022-04-20 22:08:30|505.01|502.21|504.79|501.99|505.01|502.21|504.79|501.99|0
1650492520000|2022-04-20 22:08:40|504.9|502.1|504.9|502.1|504.9|502.1|504.9|502.1|0
1650492530000|2022-04-20 22:08:50|504.57|501.77|504.57|501.77|504.68|501.88|504.57|501.77|0
1650492540000|2022-04-20 22:09:00|504.79|501.99|504.57|501.77|504.79|501.99|504.57|501.77|0
1650492560000|2022-04-20 22:09:20|504.79|501.99|504.79|501.99|504.79|501.99|504.79|501.99|0
1650492570000|2022-04-20 22:09:30|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1650492590000|2022-04-20 22:09:50|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1650492600000|2022-04-20 22:10:00|504.57|501.77|504.68|501.88|504.79|501.99|504.57|501.77|0
1650492610000|2022-04-20 22:10:10|504.79|501.99|504.79|501.99|504.79|501.99|504.79|501.99|0
1650492620000|2022-04-20 22:10:20|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1650492640000|2022-04-20 22:10:40|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1650492700000|2022-04-20 22:11:40|504.35|501.55|504.35|501.55|504.35|501.55|504.35|501.55|0
1650492710000|2022-04-20 22:11:50|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1650492750000|2022-04-20 22:12:30|503.92|501.12|503.7|500.9|503.92|501.12|503.7|500.9|0
1650492760000|2022-04-20 22:12:40|503.49|500.69|503.27|500.47|503.49|500.69|503.27|500.47|0
1650492770000|2022-04-20 22:12:50|503.49|500.69|503.27|500.47|503.49|500.69|503.27|500.47|0
1650492780000|2022-04-20 22:13:00|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1650492790000|2022-04-20 22:13:10|502.62|499.82|502.83|500.03|502.83|500.03|502.62|499.82|0
1650492800000|2022-04-20 22:13:20|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1650492830000|2022-04-20 22:13:50|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1650492860000|2022-04-20 22:14:20|503.48|500.68|503.7|500.9|503.7|500.9|503.48|500.68|0
1650492880000|2022-04-20 22:14:40|503.27|500.47|503.37|500.57|503.37|500.57|503.27|500.47|0
1650492890000|2022-04-20 22:14:50|503.27|500.47|503.15|500.35|503.37|500.57|503.15|500.35|0
1650492900000|2022-04-20 22:15:00|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1650492920000|2022-04-20 22:15:20|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1650492930000|2022-04-20 22:15:30|503.7|500.9|503.7|500.9|503.7|500.9|503.7|500.9|0
1650492950000|2022-04-20 22:15:50|503.59|500.79|503.48|500.68|503.59|500.79|503.48|500.68|0
1650492960000|2022-04-20 22:16:00|503.7|500.9|503.7|500.9|503.7|500.9|503.7|500.9|0
1650492980000|2022-04-20 22:16:20|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1650493030000|2022-04-20 22:17:10|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1650493050000|2022-04-20 22:17:30|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1650493060000|2022-04-20 22:17:40|504.35|501.55|504.35|501.55|504.35|501.55|504.35|501.55|0
1650493080000|2022-04-20 22:18:00|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1650493090000|2022-04-20 22:18:10|504.35|501.55|504.13|501.33|504.35|501.55|504.13|501.33|0
1650493150000|2022-04-20 22:19:10|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1650493160000|2022-04-20 22:19:20|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1650493170000|2022-04-20 22:19:30|503.92|501.12|503.48|500.68|503.92|501.12|503.48|500.68|0
1650493180000|2022-04-20 22:19:40|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1650493190000|2022-04-20 22:19:50|503.37|500.57|503.26|500.46|503.37|500.57|503.26|500.46|0
1650493200000|2022-04-20 22:20:00|503.37|500.57|503.48|500.68|503.48|500.68|503.37|500.57|0
1650493220000|2022-04-20 22:20:20|503.7|500.9|503.7|500.9|503.7|500.9|503.7|500.9|0
1650493280000|2022-04-20 22:21:20|503.91|501.11|504.13|501.33|504.13|501.33|503.91|501.11|0
1650493320000|2022-04-20 22:22:00|504.35|501.55|504.35|501.55|504.35|501.55|504.35|501.55|0
1650493340000|2022-04-20 22:22:20|504.45|501.65|504.45|501.65|504.45|501.65|504.45|501.65|0
1650493350000|2022-04-20 22:22:30|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1650493360000|2022-04-20 22:22:40|504.67|501.87|504.78|501.98|504.78|501.98|504.67|501.87|0
1650493370000|2022-04-20 22:22:50|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1650493380000|2022-04-20 22:23:00|504.67|501.87|504.78|501.98|504.78|501.98|504.67|501.87|0
1650493400000|2022-04-20 22:23:20|504.57|501.77|504.35|501.55|504.57|501.77|504.35|501.55|0
1650493410000|2022-04-20 22:23:30|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1650493430000|2022-04-20 22:23:50|504.56|501.76|504.78|501.98|504.78|501.98|504.56|501.76|0
1650493440000|2022-04-20 22:24:00|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1650493460000|2022-04-20 22:24:20|504.35|501.55|504.35|501.55|504.35|501.55|504.35|501.55|0
1650493470000|2022-04-20 22:24:30|504.45|501.65|504.35|501.55|504.45|501.65|504.35|501.55|0
1650493480000|2022-04-20 22:24:40|504.45|501.65|504.35|501.55|504.45|501.65|504.35|501.55|0
1650493520000|2022-04-20 22:25:20|504.13|501.33|503.91|501.11|504.13|501.33|503.91|501.11|0
1650493540000|2022-04-20 22:25:40|503.7|500.9|503.7|500.9|503.7|500.9|503.7|500.9|0
1650493550000|2022-04-20 22:25:50|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1650493560000|2022-04-20 22:26:00|503.48|500.68|503.69|500.89|503.69|500.89|503.48|500.68|0
1650493570000|2022-04-20 22:26:10|503.8|501|503.91|501.11|503.91|501.11|503.8|501|0
1650493600000|2022-04-20 22:26:40|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1650493610000|2022-04-20 22:26:50|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1650493620000|2022-04-20 22:27:00|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1650493630000|2022-04-20 22:27:10|504.35|501.55|504.13|501.33|504.35|501.55|504.13|501.33|0
1650493690000|2022-04-20 22:28:10|504.35|501.55|504.13|501.33|504.35|501.55|504.13|501.33|0
1650493700000|2022-04-20 22:28:20|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1650493710000|2022-04-20 22:28:30|504.01|501.21|503.48|500.68|504.01|501.21|503.48|500.68|0
1650493720000|2022-04-20 22:28:40|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1650493770000|2022-04-20 22:29:30|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1650493780000|2022-04-20 22:29:40|503.8|501|503.8|501|503.8|501|503.8|501|0
1650493790000|2022-04-20 22:29:50|503.69|500.89|503.48|500.68|503.69|500.89|503.48|500.68|0
1650493800000|2022-04-20 22:30:00|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1650493810000|2022-04-20 22:30:10|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1650493840000|2022-04-20 22:30:40|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1650493860000|2022-04-20 22:31:00|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1650493880000|2022-04-20 22:31:20|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1650493910000|2022-04-20 22:31:50|504.13|501.33|504.34|501.54|504.34|501.54|504.13|501.33|0
1650493930000|2022-04-20 22:32:10|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1650493940000|2022-04-20 22:32:20|504.34|501.54|504.34|501.54|504.34|501.54|504.34|501.54|0
1650493950000|2022-04-20 22:32:30|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1650493970000|2022-04-20 22:32:50|504.78|501.98|504.56|501.76|504.78|501.98|504.56|501.76|0
1650493980000|2022-04-20 22:33:00|504.66|501.86|504.78|501.98|504.78|501.98|504.66|501.86|0
1650493990000|2022-04-20 22:33:10|504.99|502.19|504.78|501.98|504.99|502.19|504.78|501.98|0
1650494020000|2022-04-20 22:33:40|504.99|502.19|505.43|502.63|505.43|502.63|504.99|502.19|0
1650494030000|2022-04-20 22:33:50|505.65|502.85|505.43|502.63|505.65|502.85|505.43|502.63|0
1650494040000|2022-04-20 22:34:00|505.65|502.85|505.65|502.85|505.65|502.85|505.65|502.85|0
1650494060000|2022-04-20 22:34:20|505.86|503.06|505.86|503.06|505.97|503.17|505.86|503.06|0
1650494070000|2022-04-20 22:34:30|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1650494090000|2022-04-20 22:34:50|505.86|503.06|505.86|503.06|505.97|503.17|505.86|503.06|0
1650494100000|2022-04-20 22:35:00|505.97|503.17|506.08|503.28|506.08|503.28|505.86|503.06|0
1650494110000|2022-04-20 22:35:10|505.86|503.06|505.97|503.17|505.97|503.17|505.86|503.06|0
1650494120000|2022-04-20 22:35:20|506.08|503.28|505.86|503.06|506.08|503.28|505.86|503.06|0
1650494180000|2022-04-20 22:36:20|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1650494190000|2022-04-20 22:36:30|505.86|503.06|505.86|503.06|505.86|503.06|505.86|503.06|0
1650494200000|2022-04-20 22:36:40|505.75|502.95|505.86|503.06|505.86|503.06|505.75|502.95|0
1650494210000|2022-04-20 22:36:50|505.75|502.95|505.75|502.95|505.75|502.95|505.75|502.95|0
1650494220000|2022-04-20 22:37:00|505.64|502.84|505.86|503.06|505.86|503.06|505.64|502.84|0
1650494240000|2022-04-20 22:37:20|505.75|502.95|505.86|503.06|505.86|503.06|505.75|502.95|0
1650494280000|2022-04-20 22:38:00|505.96|503.16|506.3|503.5|506.3|503.5|505.96|503.16|0
1650494300000|2022-04-20 22:38:20|506.08|503.28|506.3|503.5|506.3|503.5|506.08|503.28|0
1650494310000|2022-04-20 22:38:30|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1650494330000|2022-04-20 22:38:50|505.86|503.06|505.86|503.06|505.86|503.06|505.86|503.06|0
1650494340000|2022-04-20 22:39:00|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1650494360000|2022-04-20 22:39:20|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1650494370000|2022-04-20 22:39:30|506.51|503.71|506.51|503.71|506.51|503.71|506.51|503.71|0
1650494380000|2022-04-20 22:39:40|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1650494390000|2022-04-20 22:39:50|506.73|503.93|506.51|503.71|506.73|503.93|506.51|503.71|0
1650494400000|2022-04-20 22:40:00|506.29|503.49|506.51|503.71|506.51|503.71|506.29|503.49|0
1650494410000|2022-04-20 22:40:10|506.4|503.6|506.4|503.6|506.4|503.6|506.4|503.6|0
1650494420000|2022-04-20 22:40:20|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1650494540000|2022-04-20 22:42:20|506.51|503.71|506.51|503.71|506.51|503.71|506.51|503.71|0
1650494580000|2022-04-20 22:43:00|506.29|503.49|506.18|503.38|506.51|503.71|506.18|503.38|0
1650494590000|2022-04-20 22:43:10|505.64|502.84|505.86|503.06|505.86|503.06|505.64|502.84|0
1650494600000|2022-04-20 22:43:20|505.64|502.84|505.53|502.73|505.64|502.84|505.53|502.73|0
1650494610000|2022-04-20 22:43:30|505.42|502.62|505.42|502.62|505.42|502.62|505.42|502.62|0
1650494620000|2022-04-20 22:43:40|506.18|503.38|505.86|503.06|506.18|503.38|505.86|503.06|0
1650494630000|2022-04-20 22:43:50|506.07|503.27|505.86|503.06|506.07|503.27|505.86|503.06|0
1650494650000|2022-04-20 22:44:10|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1650494660000|2022-04-20 22:44:20|505.42|502.62|505.53|502.73|505.53|502.73|505.42|502.62|0
1650494670000|2022-04-20 22:44:30|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1650494680000|2022-04-20 22:44:40|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1650494690000|2022-04-20 22:44:50|504.55|501.75|504.77|501.97|504.77|501.97|504.55|501.75|0
1650494700000|2022-04-20 22:45:00|504.55|501.75|504.55|501.75|504.55|501.75|504.34|501.54|0
1650494710000|2022-04-20 22:45:10|504.34|501.54|504.33|501.53|504.34|501.54|504.22|501.42|0
1650494720000|2022-04-20 22:45:20|504.55|501.75|504.55|501.75|504.55|501.75|504.55|501.75|0
1650494730000|2022-04-20 22:45:30|504.77|501.97|504.55|501.75|504.77|501.97|504.55|501.75|0
1650494740000|2022-04-20 22:45:40|504.44|501.64|504.77|501.97|504.77|501.97|504.44|501.64|0
1650494750000|2022-04-20 22:45:50|504.55|501.75|504.55|501.75|504.77|501.97|504.55|501.75|0
1650494760000|2022-04-20 22:46:00|504.33|501.53|504.12|501.32|504.33|501.53|504.12|501.32|0
1650494770000|2022-04-20 22:46:10|503.9|501.1|503.25|500.45|503.9|501.1|503.25|500.45|0
1650494780000|2022-04-20 22:46:20|503.03|500.23|502.81|500.01|503.03|500.23|502.81|500.01|0
1650494790000|2022-04-20 22:46:30|502.7|499.9|502.16|499.36|502.7|499.9|501.95|499.15|0
1650494800000|2022-04-20 22:46:40|501.95|499.15|501.95|499.15|501.95|499.15|501.95|499.15|0
1650494810000|2022-04-20 22:46:50|502.16|499.36|502.16|499.36|502.16|499.36|501.73|498.93|0
1650494820000|2022-04-20 22:47:00|502.05|499.25|502.38|499.58|502.38|499.58|501.95|499.15|0
1650494830000|2022-04-20 22:47:10|502.6|499.8|502.27|499.47|502.6|499.8|502.27|499.47|0
1650494840000|2022-04-20 22:47:20|502.38|499.58|502.16|499.36|502.38|499.58|502.16|499.36|0
1650494860000|2022-04-20 22:47:40|502.38|499.58|502.38|499.58|502.38|499.58|502.38|499.58|0
1650494870000|2022-04-20 22:47:50|502.48|499.68|502.6|499.8|502.6|499.8|502.48|499.68|0
1650494880000|2022-04-20 22:48:00|502.48|499.68|502.38|499.58|502.48|499.68|502.38|499.58|0
1650494900000|2022-04-20 22:48:20|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1650494910000|2022-04-20 22:48:30|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1650494920000|2022-04-20 22:48:40|501.95|499.15|501.51|498.71|501.95|499.15|501.51|498.71|0
1650494930000|2022-04-20 22:48:50|501.73|498.93|502.16|499.36|502.16|499.36|501.73|498.93|0
1650494940000|2022-04-20 22:49:00|501.94|499.14|502.16|499.36|502.16|499.36|501.94|499.14|0
1650494950000|2022-04-20 22:49:10|502.38|499.58|502.6|499.8|502.6|499.8|502.38|499.58|0
1650494960000|2022-04-20 22:49:20|502.38|499.58|503.03|500.23|503.03|500.23|502.38|499.58|0
1650494970000|2022-04-20 22:49:30|502.81|500.01|502.81|500.01|502.81|500.01|502.6|499.8|0
1650494980000|2022-04-20 22:49:40|502.6|499.8|503.03|500.23|503.03|500.23|502.6|499.8|0
1650494990000|2022-04-20 22:49:50|502.92|500.12|502.81|500.01|502.92|500.12|502.81|500.01|0
1650495000000|2022-04-20 22:50:00|503.03|500.23|503.46|500.66|503.46|500.66|503.03|500.23|0
1650495010000|2022-04-20 22:50:10|503.68|500.88|504.11|501.31|504.11|501.31|503.68|500.88|0
1650495020000|2022-04-20 22:50:20|504.33|501.53|504.33|501.53|504.55|501.75|504.33|501.53|0
1650495030000|2022-04-20 22:50:30|504.11|501.31|503.68|500.88|504.11|501.31|503.68|500.88|0
1650495040000|2022-04-20 22:50:40|503.46|500.66|503.25|500.45|503.46|500.66|503.25|500.45|0
1650495060000|2022-04-20 22:51:00|503.46|500.66|503.46|500.66|503.46|500.66|503.25|500.45|0
1650495070000|2022-04-20 22:51:10|503.57|500.77|503.68|500.88|503.68|500.88|503.57|500.77|0
1650495080000|2022-04-20 22:51:20|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1650495090000|2022-04-20 22:51:30|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1650495110000|2022-04-20 22:51:50|503.46|500.66|503.68|500.88|503.68|500.88|503.46|500.66|0
1650495120000|2022-04-20 22:52:00|503.78|500.98|503.9|501.1|503.9|501.1|503.78|500.98|0
1650495130000|2022-04-20 22:52:10|503.46|500.66|503.46|500.66|503.46|500.66|503.24|500.44|0
1650495140000|2022-04-20 22:52:20|503.57|500.77|503.68|500.88|503.68|500.88|503.57|500.77|0
1650495160000|2022-04-20 22:52:40|503.78|500.98|503.9|501.1|503.9|501.1|503.78|500.98|0
1650495180000|2022-04-20 22:53:00|503.68|500.88|504.11|501.31|504.11|501.31|503.68|500.88|0
1650495190000|2022-04-20 22:53:10|503.9|501.1|503.9|501.1|503.9|501.1|503.9|501.1|0
1650495200000|2022-04-20 22:53:20|503.68|500.88|503.46|500.66|503.68|500.88|503.46|500.66|0
1650495220000|2022-04-20 22:53:40|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1650495240000|2022-04-20 22:54:00|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1650495250000|2022-04-20 22:54:10|503.57|500.77|503.57|500.77|503.57|500.77|503.57|500.77|0
1650495260000|2022-04-20 22:54:20|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1650495280000|2022-04-20 22:54:40|503.24|500.44|503.24|500.44|503.24|500.44|503.24|500.44|0
1650495300000|2022-04-20 22:55:00|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1650495310000|2022-04-20 22:55:10|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1650495320000|2022-04-20 22:55:20|503.03|500.23|503.24|500.44|503.24|500.44|503.03|500.23|0
1650495340000|2022-04-20 22:55:40|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1650495360000|2022-04-20 22:56:00|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1650495420000|2022-04-20 22:57:00|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1650495430000|2022-04-20 22:57:10|503.35|500.55|502.81|500.01|503.35|500.55|502.81|500.01|0
1650495460000|2022-04-20 22:57:40|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650495480000|2022-04-20 22:58:00|502.91|500.11|502.81|500.01|502.91|500.11|502.81|500.01|0
1650495490000|2022-04-20 22:58:10|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650495500000|2022-04-20 22:58:20|502.91|500.11|503.02|500.22|503.02|500.22|502.91|500.11|0
1650495510000|2022-04-20 22:58:30|502.91|500.11|502.91|500.11|502.91|500.11|502.91|500.11|0
1650495520000|2022-04-20 22:58:40|502.81|500.01|502.81|500.01|502.81|500.01|502.69|499.89|0
1650495530000|2022-04-20 22:58:50|502.91|500.11|503.02|500.22|503.02|500.22|502.91|500.11|0
1650495540000|2022-04-20 22:59:00|502.91|500.11|503.02|500.22|503.02|500.22|502.91|500.11|0
1650495550000|2022-04-20 22:59:10|502.91|500.11|502.81|500.01|502.91|500.11|502.81|500.01|0
1650495560000|2022-04-20 22:59:20|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1650495580000|2022-04-20 22:59:40|502.48|499.68|502.59|499.79|502.59|499.79|502.48|499.68|0
1650495600000|2022-04-20 23:00:00|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1650495610000|2022-04-20 23:00:10|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1650495620000|2022-04-20 23:00:20|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650495630000|2022-04-20 23:00:30|503.13|500.33|503.02|500.22|503.24|500.44|503.02|500.22|0
1650495640000|2022-04-20 23:00:40|502.81|500.01|502.81|500.01|503.02|500.22|502.81|500.01|0
1650495650000|2022-04-20 23:00:50|503.02|500.22|502.91|500.11|503.02|500.22|502.91|500.11|0
1650495660000|2022-04-20 23:01:00|503.02|500.22|502.81|500.01|503.02|500.22|502.81|500.01|0
1650495670000|2022-04-20 23:01:10|503.02|500.22|502.91|500.11|503.02|500.22|502.91|500.11|0
1650495680000|2022-04-20 23:01:20|503.13|500.33|503.13|500.33|503.13|500.33|503.13|500.33|0
1650495700000|2022-04-20 23:01:40|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1650495720000|2022-04-20 23:02:00|502.59|499.79|502.59|499.79|502.81|500.01|502.59|499.79|0
1650495730000|2022-04-20 23:02:10|502.48|499.68|502.59|499.79|502.59|499.79|502.48|499.68|0
1650495740000|2022-04-20 23:02:20|502.8|500|502.59|499.79|502.8|500|502.37|499.57|0
1650495750000|2022-04-20 23:02:30|502.8|500|502.8|500|502.8|500|502.59|499.79|0
1650495760000|2022-04-20 23:02:40|502.47|499.67|502.8|500|502.8|500|502.47|499.67|0
1650495780000|2022-04-20 23:03:00|502.59|499.79|502.8|500|502.8|500|502.59|499.79|0
1650495790000|2022-04-20 23:03:10|503.02|500.22|502.59|499.79|503.02|500.22|502.59|499.79|0
1650495800000|2022-04-20 23:03:20|502.37|499.57|503.02|500.22|503.02|500.22|502.37|499.57|0
1650495810000|2022-04-20 23:03:30|503.13|500.33|503.02|500.22|503.13|500.33|503.02|500.22|0
1650495820000|2022-04-20 23:03:40|502.8|500|502.8|500|502.8|500|502.8|500|0
1650495830000|2022-04-20 23:03:50|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650495840000|2022-04-20 23:04:00|503.13|500.33|503.02|500.22|503.13|500.33|503.02|500.22|0
1650495850000|2022-04-20 23:04:10|502.8|500|502.59|499.79|502.8|500|502.59|499.79|0
1650495870000|2022-04-20 23:04:30|502.8|500|502.8|500|502.8|500|502.8|500|0
1650495890000|2022-04-20 23:04:50|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650495920000|2022-04-20 23:05:20|502.8|500|502.8|500|502.8|500|502.8|500|0
1650495940000|2022-04-20 23:05:40|502.91|500.11|503.02|500.22|503.02|500.22|502.91|500.11|0
1650495970000|2022-04-20 23:06:10|502.8|500|502.8|500|502.8|500|502.8|500|0
1650495980000|2022-04-20 23:06:20|503.02|500.22|503.24|500.44|503.24|500.44|503.02|500.22|0
1650496000000|2022-04-20 23:06:40|503.02|500.22|503.24|500.44|503.24|500.44|503.02|500.22|0
1650496020000|2022-04-20 23:07:00|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650496030000|2022-04-20 23:07:10|502.91|500.11|502.91|500.11|502.91|500.11|502.91|500.11|0
1650496040000|2022-04-20 23:07:20|503.02|500.22|503.24|500.44|503.24|500.44|503.02|500.22|0
1650496060000|2022-04-20 23:07:40|503.34|500.54|503.24|500.44|503.34|500.54|503.24|500.44|0
1650496070000|2022-04-20 23:07:50|503.34|500.54|503.34|500.54|503.34|500.54|503.34|500.54|0
1650496080000|2022-04-20 23:08:00|503.24|500.44|503.24|500.44|503.24|500.44|503.24|500.44|0
1650496090000|2022-04-20 23:08:10|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1650496110000|2022-04-20 23:08:30|503.02|500.22|503.12|500.32|503.12|500.32|503.02|500.22|0
1650496120000|2022-04-20 23:08:40|503.02|500.22|502.91|500.11|503.02|500.22|502.91|500.11|0
1650496130000|2022-04-20 23:08:50|502.8|500|502.91|500.11|502.91|500.11|502.8|500|0
1650496140000|2022-04-20 23:09:00|502.9|500.1|502.9|500.1|502.9|500.1|502.9|500.1|0
1650496160000|2022-04-20 23:09:20|502.8|500|503.02|500.22|503.02|500.22|502.8|500|0
1650496180000|2022-04-20 23:09:40|502.8|500|502.8|500|502.8|500|502.8|500|0
1650496210000|2022-04-20 23:10:10|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1650496230000|2022-04-20 23:10:30|502.8|500|502.8|500|502.8|500|502.8|500|0
1650496240000|2022-04-20 23:10:40|503.02|500.22|503.23|500.43|503.23|500.43|503.02|500.22|0
1650496260000|2022-04-20 23:11:00|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1650496270000|2022-04-20 23:11:10|503.02|500.22|502.8|500|503.02|500.22|502.8|500|0
1650496300000|2022-04-20 23:11:40|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1650496310000|2022-04-20 23:11:50|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1650496320000|2022-04-20 23:12:00|502.36|499.56|502.36|499.56|502.36|499.56|502.36|499.56|0
1650496330000|2022-04-20 23:12:10|502.58|499.78|502.69|499.89|502.69|499.89|502.58|499.78|0
1650496340000|2022-04-20 23:12:20|502.58|499.78|502.47|499.67|502.58|499.78|502.47|499.67|0
1650496350000|2022-04-20 23:12:30|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1650496360000|2022-04-20 23:12:40|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1650496370000|2022-04-20 23:12:50|502.36|499.56|502.36|499.56|502.36|499.56|502.36|499.56|0
1650496430000|2022-04-20 23:13:50|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1650496440000|2022-04-20 23:14:00|502.15|499.35|502.15|499.35|502.15|499.35|502.15|499.35|0
1650496450000|2022-04-20 23:14:10|502.25|499.45|502.36|499.56|502.36|499.56|502.25|499.45|0
1650496480000|2022-04-20 23:14:40|502.15|499.35|502.15|499.35|502.15|499.35|502.15|499.35|0
1650496510000|2022-04-20 23:15:10|502.03|499.23|502.15|499.35|502.15|499.35|502.03|499.23|0
1650496520000|2022-04-20 23:15:20|502.03|499.23|502.15|499.35|502.15|499.35|502.03|499.23|0
1650496530000|2022-04-20 23:15:30|502.36|499.56|502.15|499.35|502.36|499.56|502.15|499.35|0
1650496560000|2022-04-20 23:16:00|501.93|499.13|502.15|499.35|502.15|499.35|501.93|499.13|0
1650496570000|2022-04-20 23:16:10|502.03|499.23|502.15|499.35|502.15|499.35|502.03|499.23|0
1650496610000|2022-04-20 23:16:50|502.03|499.23|502.15|499.35|502.15|499.35|502.03|499.23|0
1650496620000|2022-04-20 23:17:00|502.03|499.23|502.14|499.34|502.15|499.35|502.03|499.23|0
1650496630000|2022-04-20 23:17:10|502.36|499.56|502.36|499.56|502.36|499.56|502.36|499.56|0
1650496660000|2022-04-20 23:17:40|502.14|499.34|502.14|499.34|502.14|499.34|502.14|499.34|0
1650496680000|2022-04-20 23:18:00|502.36|499.56|502.36|499.56|502.36|499.56|502.36|499.56|0
1650496710000|2022-04-20 23:18:30|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1650496720000|2022-04-20 23:18:40|502.8|500|502.79|499.99|502.8|500|502.79|499.99|0
1650496730000|2022-04-20 23:18:50|502.9|500.1|503.01|500.21|503.01|500.21|502.9|500.1|0
1650496740000|2022-04-20 23:19:00|502.68|499.88|502.58|499.78|502.68|499.88|502.58|499.78|0
1650496750000|2022-04-20 23:19:10|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1650496760000|2022-04-20 23:19:20|502.79|499.99|502.79|499.99|502.79|499.99|502.79|499.99|0
1650496770000|2022-04-20 23:19:30|502.9|500.1|503.01|500.21|503.01|500.21|502.9|500.1|0
1650496810000|2022-04-20 23:20:10|502.9|500.1|502.9|500.1|502.9|500.1|502.9|500.1|0
1650496820000|2022-04-20 23:20:20|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1650496860000|2022-04-20 23:21:00|502.36|499.56|502.36|499.56|502.36|499.56|502.36|499.56|0
1650496870000|2022-04-20 23:21:10|502.14|499.34|502.36|499.56|502.36|499.56|502.14|499.34|0
1650496900000|2022-04-20 23:21:40|502.58|499.78|502.36|499.56|502.58|499.78|502.36|499.56|0
1650496930000|2022-04-20 23:22:10|502.14|499.34|502.14|499.34|502.14|499.34|502.14|499.34|0
1650496950000|2022-04-20 23:22:30|502.25|499.45|502.79|499.99|502.79|499.99|502.25|499.45|0
1650497010000|2022-04-20 23:23:30|502.68|499.88|502.58|499.78|502.68|499.88|502.58|499.78|0
1650497020000|2022-04-20 23:23:40|502.68|499.88|502.57|499.77|502.68|499.88|502.57|499.77|0
1650497040000|2022-04-20 23:24:00|502.36|499.56|502.46|499.66|502.46|499.66|502.36|499.56|0
1650497060000|2022-04-20 23:24:20|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1650497110000|2022-04-20 23:25:10|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1650497130000|2022-04-20 23:25:30|502.79|499.99|502.79|499.99|502.79|499.99|502.79|499.99|0
1650497240000|2022-04-20 23:27:20|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1650497250000|2022-04-20 23:27:30|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1650497260000|2022-04-20 23:27:40|503.33|500.53|503.01|500.21|503.44|500.64|503.01|500.21|0
1650497270000|2022-04-20 23:27:50|502.68|499.88|502.79|499.99|502.79|499.99|502.68|499.88|0
1650497290000|2022-04-20 23:28:10|503.01|500.21|503.22|500.42|503.22|500.42|503.01|500.21|0
1650497300000|2022-04-20 23:28:20|503.33|500.53|503.33|500.53|503.33|500.53|503.22|500.42|0
1650497310000|2022-04-20 23:28:30|503.44|500.64|503.01|500.21|503.44|500.64|503.01|500.21|0
1650497320000|2022-04-20 23:28:40|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1650497340000|2022-04-20 23:29:00|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1650497400000|2022-04-20 23:30:00|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1650497410000|2022-04-20 23:30:10|503.76|500.96|503.66|500.86|503.76|500.96|503.66|500.86|0
1650497430000|2022-04-20 23:30:30|503.87|501.07|503.87|501.07|503.87|501.07|503.87|501.07|0
1650497440000|2022-04-20 23:30:40|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1650497450000|2022-04-20 23:30:50|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1650497490000|2022-04-20 23:31:30|503.11|500.31|503.11|500.31|503.11|500.31|503.11|500.31|0
1650497500000|2022-04-20 23:31:40|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1650497510000|2022-04-20 23:31:50|503.11|500.31|503.11|500.31|503.11|500.31|503.11|500.31|0
1650497520000|2022-04-20 23:32:00|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1650497530000|2022-04-20 23:32:10|503|500.2|503|500.2|503|500.2|503|500.2|0
1650497580000|2022-04-20 23:33:00|503.11|500.31|503.44|500.64|503.44|500.64|503.11|500.31|0
1650497590000|2022-04-20 23:33:10|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1650497610000|2022-04-20 23:33:30|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1650497620000|2022-04-20 23:33:40|503.22|500.42|503.22|500.42|503.22|500.42|503.22|500.42|0
1650497630000|2022-04-20 23:33:50|503.44|500.64|503.32|500.52|503.44|500.64|503.22|500.42|0
1650497640000|2022-04-20 23:34:00|503.22|500.42|503.44|500.64|503.44|500.64|503.22|500.42|0
1650497680000|2022-04-20 23:34:40|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1650497700000|2022-04-20 23:35:00|503.87|501.07|503.87|501.07|503.87|501.07|503.87|501.07|0
1650497730000|2022-04-20 23:35:30|504.09|501.29|503.87|501.07|504.09|501.29|503.87|501.07|0
1650497740000|2022-04-20 23:35:40|503.76|500.96|503.87|501.07|503.87|501.07|503.76|500.96|0
1650497760000|2022-04-20 23:36:00|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1650497770000|2022-04-20 23:36:10|503.76|500.96|503.65|500.85|503.76|500.96|503.65|500.85|0
1650497780000|2022-04-20 23:36:20|503.44|500.64|503.54|500.74|503.54|500.74|503.44|500.64|0
1650497790000|2022-04-20 23:36:30|503.65|500.85|503.54|500.74|503.65|500.85|503.44|500.64|0
1650497800000|2022-04-20 23:36:40|503.44|500.64|503.54|500.74|503.54|500.74|503.44|500.64|0
1650497810000|2022-04-20 23:36:50|503.65|500.85|503.65|500.85|503.65|500.85|503.54|500.74|0
1650497830000|2022-04-20 23:37:10|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1650497850000|2022-04-20 23:37:30|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1650497860000|2022-04-20 23:37:40|503.87|501.07|503.87|501.07|503.87|501.07|503.87|501.07|0
1650497880000|2022-04-20 23:38:00|504.09|501.29|503.97|501.17|504.3|501.5|503.97|501.17|0
1650497890000|2022-04-20 23:38:10|504.09|501.29|504.09|501.29|504.09|501.29|504.09|501.29|0
1650497910000|2022-04-20 23:38:30|503.97|501.17|504.09|501.29|504.09|501.29|503.87|501.07|0
1650497920000|2022-04-20 23:38:40|504.3|501.5|504.09|501.29|504.3|501.5|504.09|501.29|0
1650497960000|2022-04-20 23:39:20|503.97|501.17|503.87|501.07|503.97|501.17|503.87|501.07|0
1650497970000|2022-04-20 23:39:30|503.97|501.17|504.09|501.29|504.09|501.29|503.97|501.17|0
1650498000000|2022-04-20 23:40:00|504.3|501.5|504.3|501.5|504.3|501.5|504.3|501.5|0
1650498040000|2022-04-20 23:40:40|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1650498090000|2022-04-20 23:41:30|504.3|501.5|504.3|501.5|504.3|501.5|504.3|501.5|0
1650498100000|2022-04-20 23:41:40|504.52|501.72|504.74|501.94|504.74|501.94|504.52|501.72|0
1650498120000|2022-04-20 23:42:00|504.84|502.04|504.95|502.15|504.95|502.15|504.84|502.04|0
1650498130000|2022-04-20 23:42:10|504.84|502.04|504.95|502.15|504.95|502.15|504.84|502.04|0
1650498160000|2022-04-20 23:42:40|505.17|502.37|505.17|502.37|505.17|502.37|505.17|502.37|0
1650498170000|2022-04-20 23:42:50|504.95|502.15|504.95|502.15|504.95|502.15|504.95|502.15|0
1650498250000|2022-04-20 23:44:10|505.17|502.37|505.17|502.37|505.17|502.37|505.17|502.37|0
1650498290000|2022-04-20 23:44:50|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1650498300000|2022-04-20 23:45:00|505.6|502.8|505.6|502.8|505.6|502.8|505.6|502.8|0
1650498310000|2022-04-20 23:45:10|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1650498330000|2022-04-20 23:45:30|505.27|502.47|505.17|502.37|505.27|502.47|505.17|502.37|0
1650498340000|2022-04-20 23:45:40|505.06|502.26|505.06|502.26|505.17|502.37|505.06|502.26|0
1650498350000|2022-04-20 23:45:50|504.95|502.15|504.73|501.93|504.95|502.15|504.73|501.93|0
1650498360000|2022-04-20 23:46:00|504.95|502.15|504.95|502.15|504.95|502.15|504.84|502.04|0
1650498370000|2022-04-20 23:46:10|504.73|501.93|504.84|502.04|504.95|502.15|504.73|501.93|0
1650498380000|2022-04-20 23:46:20|504.95|502.15|504.73|501.93|504.95|502.15|504.73|501.93|0
1650498390000|2022-04-20 23:46:30|504.52|501.72|504.52|501.72|504.73|501.93|504.52|501.72|0
1650498410000|2022-04-20 23:46:50|504.73|501.93|504.73|501.93|504.73|501.93|504.73|501.93|0
1650498430000|2022-04-20 23:47:10|504.95|502.15|504.95|502.15|504.95|502.15|504.95|502.15|0
1650498450000|2022-04-20 23:47:30|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1650498470000|2022-04-20 23:47:50|505.6|502.8|505.6|502.8|505.6|502.8|505.6|502.8|0
1650498480000|2022-04-20 23:48:00|505.49|502.69|505.6|502.8|505.6|502.8|505.49|502.69|0
1650498490000|2022-04-20 23:48:10|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1650498510000|2022-04-20 23:48:30|505.6|502.8|505.6|502.8|505.6|502.8|505.6|502.8|0
1650498520000|2022-04-20 23:48:40|505.82|503.02|505.6|502.8|505.82|503.02|505.6|502.8|0
1650498550000|2022-04-20 23:49:10|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1650498560000|2022-04-20 23:49:20|505.49|502.69|505.38|502.58|505.49|502.69|505.38|502.58|0
1650498570000|2022-04-20 23:49:30|505.6|502.8|505.6|502.8|505.6|502.8|505.6|502.8|0
1650498600000|2022-04-20 23:50:00|505.82|503.02|505.82|503.02|505.82|503.02|505.82|503.02|0
1650498610000|2022-04-20 23:50:10|506.04|503.24|506.04|503.24|506.04|503.24|506.04|503.24|0
1650498620000|2022-04-20 23:50:20|505.82|503.02|506.03|503.23|506.04|503.24|505.82|503.02|0
1650498640000|2022-04-20 23:50:40|506.25|503.45|506.47|503.67|506.47|503.67|506.25|503.45|0
1650498650000|2022-04-20 23:50:50|506.25|503.45|506.03|503.23|506.25|503.45|506.03|503.23|0
1650498660000|2022-04-20 23:51:00|505.82|503.02|506.25|503.45|506.25|503.45|505.82|503.02|0
1650498670000|2022-04-20 23:51:10|506.03|503.23|506.25|503.45|506.25|503.45|506.03|503.23|0
1650498690000|2022-04-20 23:51:30|506.03|503.23|506.03|503.23|506.03|503.23|506.03|503.23|0
1650498720000|2022-04-20 23:52:00|505.82|503.02|506.25|503.45|506.25|503.45|505.82|503.02|0
1650498730000|2022-04-20 23:52:10|506.03|503.23|506.03|503.23|506.03|503.23|506.03|503.23|0
1650498760000|2022-04-20 23:52:40|506.25|503.45|506.25|503.45|506.25|503.45|506.25|503.45|0
1650498770000|2022-04-20 23:52:50|506.03|503.23|506.03|503.23|506.03|503.23|506.03|503.23|0
1650498780000|2022-04-20 23:53:00|506.14|503.34|506.25|503.45|506.25|503.45|506.03|503.23|0
1650498800000|2022-04-20 23:53:20|506.36|503.56|506.25|503.45|506.36|503.56|506.25|503.45|0
1650498810000|2022-04-20 23:53:30|506.03|503.23|506.14|503.34|506.14|503.34|506.03|503.23|0
1650498820000|2022-04-20 23:53:40|506.03|503.23|506.03|503.23|506.03|503.23|506.03|503.23|0
1650498830000|2022-04-20 23:53:50|505.82|503.02|505.82|503.02|505.82|503.02|505.82|503.02|0
1650498840000|2022-04-20 23:54:00|505.7|502.9|505.82|503.02|505.82|503.02|505.7|502.9|0
1650498880000|2022-04-20 23:54:40|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1650498890000|2022-04-20 23:54:50|505.7|502.9|505.6|502.8|505.7|502.9|505.38|502.58|0
1650498900000|2022-04-20 23:55:00|505.38|502.58|505.6|502.8|505.6|502.8|505.38|502.58|0
1650498910000|2022-04-20 23:55:10|505.38|502.58|505.16|502.36|505.38|502.58|505.16|502.36|0
1650498920000|2022-04-20 23:55:20|504.94|502.14|504.73|501.93|504.94|502.14|504.73|501.93|0
1650498930000|2022-04-20 23:55:30|504.94|502.14|504.94|502.14|504.94|502.14|504.94|502.14|0
1650498940000|2022-04-20 23:55:40|505.16|502.36|505.38|502.58|505.38|502.58|505.16|502.36|0
1650498950000|2022-04-20 23:55:50|505.27|502.47|505.16|502.36|505.27|502.47|505.16|502.36|0
1650498960000|2022-04-20 23:56:00|504.94|502.14|504.94|502.14|504.94|502.14|504.94|502.14|0
1650498970000|2022-04-20 23:56:10|505.16|502.36|504.94|502.14|505.16|502.36|504.94|502.14|0
1650498980000|2022-04-20 23:56:20|504.73|501.93|504.73|501.93|504.73|501.93|504.73|501.93|0
1650499000000|2022-04-20 23:56:40|504.83|502.03|504.73|501.93|504.83|502.03|504.73|501.93|0
1650499010000|2022-04-20 23:56:50|504.51|501.71|504.73|501.93|504.73|501.93|504.51|501.71|0
1650499020000|2022-04-20 23:57:00|504.51|501.71|504.73|501.93|504.73|501.93|504.51|501.71|0
1650499050000|2022-04-20 23:57:30|504.94|502.14|505.16|502.36|505.16|502.36|504.94|502.14|0
1650499060000|2022-04-20 23:57:40|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1650499070000|2022-04-20 23:57:50|505.6|502.8|505.38|502.58|505.6|502.8|505.38|502.58|0
1650499080000|2022-04-20 23:58:00|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1650499110000|2022-04-20 23:58:30|505.6|502.8|505.6|502.8|505.7|502.9|505.6|502.8|0
1650499120000|2022-04-20 23:58:40|505.81|503.01|505.38|502.58|505.81|503.01|505.38|502.58|0
1650499140000|2022-04-20 23:59:00|505.16|502.36|504.94|502.14|505.16|502.36|504.94|502.14|0
1650499150000|2022-04-20 23:59:10|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1650499200000|2022-04-21 00:00:00|504.29|501.49|504.72|501.92|504.94|502.14|504.29|501.49|0
1650499210000|2022-04-21 00:00:10|504.51|501.71|504.51|501.71|504.51|501.71|504.29|501.49|0
1650499220000|2022-04-21 00:00:20|504.72|501.92|504.72|501.92|504.72|501.92|504.72|501.92|0
1650499230000|2022-04-21 00:00:30|504.51|501.71|504.94|502.14|504.94|502.14|504.51|501.71|0
1650499240000|2022-04-21 00:00:40|504.72|501.92|504.72|501.92|504.94|502.14|504.72|501.92|0
1650499250000|2022-04-21 00:00:50|504.83|502.03|504.72|501.92|504.94|502.14|504.72|501.92|0
1650499260000|2022-04-21 00:01:00|505.16|502.36|505.38|502.58|505.38|502.58|505.16|502.36|0
1650499270000|2022-04-21 00:01:10|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1650499280000|2022-04-21 00:01:20|505.38|502.58|505.38|502.58|505.38|502.58|505.16|502.36|0
1650499290000|2022-04-21 00:01:30|505.59|502.79|505.38|502.58|505.59|502.79|505.38|502.58|0
1650499300000|2022-04-21 00:01:40|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1650499310000|2022-04-21 00:01:50|505.38|502.58|505.59|502.79|505.59|502.79|505.38|502.58|0
1650499320000|2022-04-21 00:02:00|505.48|502.68|505.38|502.58|505.48|502.68|505.38|502.58|0
1650499330000|2022-04-21 00:02:10|505.59|502.79|506.03|503.23|506.03|503.23|505.59|502.79|0
1650499340000|2022-04-21 00:02:20|505.91|503.11|506.03|503.23|506.03|503.23|505.91|503.11|0
1650499350000|2022-04-21 00:02:30|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1650499360000|2022-04-21 00:02:40|505.91|503.11|506.25|503.45|506.25|503.45|505.91|503.11|0
1650499380000|2022-04-21 00:03:00|506.13|503.33|506.24|503.44|506.25|503.45|506.13|503.33|0
1650499390000|2022-04-21 00:03:10|506.46|503.66|506.9|504.1|506.9|504.1|506.46|503.66|0
1650499400000|2022-04-21 00:03:20|507.12|504.32|507.12|504.32|507.12|504.32|507.12|504.32|0
1650499410000|2022-04-21 00:03:30|507.11|504.31|506.9|504.1|507.11|504.31|506.9|504.1|0
1650499420000|2022-04-21 00:03:40|506.68|503.88|506.57|503.77|506.68|503.88|506.57|503.77|0
1650499430000|2022-04-21 00:03:50|506.46|503.66|506.24|503.44|506.46|503.66|506.24|503.44|0
1650499440000|2022-04-21 00:04:00|506.03|503.23|506.03|503.23|506.03|503.23|506.03|503.23|0
1650499450000|2022-04-21 00:04:10|505.81|503.01|505.81|503.01|505.81|503.01|505.59|502.79|0
1650499460000|2022-04-21 00:04:20|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1650499490000|2022-04-21 00:04:50|505.48|502.68|505.48|502.68|505.48|502.68|505.37|502.57|0
1650499500000|2022-04-21 00:05:00|505.59|502.79|505.81|503.01|505.81|503.01|505.59|502.79|0
1650499510000|2022-04-21 00:05:10|505.7|502.9|505.81|503.01|505.81|503.01|505.7|502.9|0
1650499520000|2022-04-21 00:05:20|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1650499530000|2022-04-21 00:05:30|506.24|503.44|506.24|503.44|506.24|503.44|506.24|503.44|0
1650499540000|2022-04-21 00:05:40|506.68|503.88|506.46|503.66|506.9|504.1|506.46|503.66|0
1650499550000|2022-04-21 00:05:50|506.68|503.88|506.46|503.66|506.68|503.88|506.46|503.66|0
1650499560000|2022-04-21 00:06:00|506.68|503.88|506.68|503.88|506.68|503.88|506.57|503.77|0
1650499570000|2022-04-21 00:06:10|506.9|504.1|506.68|503.88|506.9|504.1|506.68|503.88|0
1650499580000|2022-04-21 00:06:20|506.57|503.77|507.11|504.31|507.11|504.31|506.57|503.77|0
1650499590000|2022-04-21 00:06:30|506.9|504.1|506.9|504.1|506.9|504.1|506.68|503.88|0
1650499600000|2022-04-21 00:06:40|507.11|504.31|506.9|504.1|507.11|504.31|506.9|504.1|0
1650499630000|2022-04-21 00:07:10|506.46|503.66|506.46|503.66|506.68|503.88|506.46|503.66|0
1650499640000|2022-04-21 00:07:20|506.56|503.76|506.68|503.88|506.68|503.88|506.46|503.66|0
1650499650000|2022-04-21 00:07:30|506.46|503.66|506.68|503.88|506.68|503.88|506.46|503.66|0
1650499660000|2022-04-21 00:07:40|506.56|503.76|506.68|503.88|506.68|503.88|506.56|503.76|0
1650499670000|2022-04-21 00:07:50|506.78|503.98|506.89|504.09|506.89|504.09|506.68|503.88|0
1650499680000|2022-04-21 00:08:00|506.68|503.88|507.11|504.31|507.11|504.31|506.68|503.88|0
1650499690000|2022-04-21 00:08:10|507|504.2|506.89|504.09|507.11|504.31|506.89|504.09|0
1650499700000|2022-04-21 00:08:20|506.68|503.88|506.68|503.88|506.68|503.88|506.46|503.66|0
1650499720000|2022-04-21 00:08:40|506.46|503.66|506.46|503.66|506.46|503.66|506.46|503.66|0
1650499730000|2022-04-21 00:08:50|506.56|503.76|506.46|503.66|506.56|503.76|506.46|503.66|0
1650499750000|2022-04-21 00:09:10|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1650499760000|2022-04-21 00:09:20|506.24|503.44|506.24|503.44|506.24|503.44|506.02|503.22|0
1650499790000|2022-04-21 00:09:50|506.35|503.55|506.46|503.66|506.46|503.66|506.35|503.55|0
1650499800000|2022-04-21 00:10:00|506.24|503.44|506.56|503.76|506.68|503.88|506.24|503.44|0
1650499810000|2022-04-21 00:10:10|506.46|503.66|506.24|503.44|506.46|503.66|506.24|503.44|0
1650499820000|2022-04-21 00:10:20|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1650499830000|2022-04-21 00:10:30|506.46|503.66|506.02|503.22|506.46|503.66|506.02|503.22|0
1650499840000|2022-04-21 00:10:40|506.46|503.66|506.46|503.66|506.46|503.66|506.24|503.44|0
1650499850000|2022-04-21 00:10:50|506.24|503.44|506.24|503.44|506.24|503.44|506.24|503.44|0
1650499860000|2022-04-21 00:11:00|506.34|503.54|506.24|503.44|506.46|503.66|506.24|503.44|0
1650499870000|2022-04-21 00:11:10|506.34|503.54|506.46|503.66|506.46|503.66|506.34|503.54|0
1650499880000|2022-04-21 00:11:20|506.24|503.44|506.24|503.44|506.24|503.44|506.24|503.44|0
1650499890000|2022-04-21 00:11:30|506.02|503.22|505.8|503|506.02|503.22|505.8|503|0
1650499900000|2022-04-21 00:11:40|506.02|503.22|505.91|503.11|506.02|503.22|505.91|503.11|0
1650499910000|2022-04-21 00:11:50|505.8|503|505.8|503|505.8|503|505.8|503|0
1650499940000|2022-04-21 00:12:20|506.02|503.22|506.02|503.22|506.02|503.22|506.02|503.22|0
1650499950000|2022-04-21 00:12:30|505.8|503|506.02|503.22|506.02|503.22|505.8|503|0
1650499960000|2022-04-21 00:12:40|505.8|503|505.91|503.11|505.91|503.11|505.8|503|0
1650499970000|2022-04-21 00:12:50|505.8|503|506.02|503.22|506.02|503.22|505.8|503|0
1650499980000|2022-04-21 00:13:00|505.8|503|505.8|503|505.8|503|505.8|503|0
1650499990000|2022-04-21 00:13:10|505.91|503.11|505.91|503.11|505.91|503.11|505.91|503.11|0
1650500000000|2022-04-21 00:13:20|506.02|503.22|506.02|503.22|506.02|503.22|505.8|503|0
1650500010000|2022-04-21 00:13:30|506.24|503.44|505.91|503.11|506.24|503.44|505.91|503.11|0
1650500020000|2022-04-21 00:13:40|506.02|503.22|505.8|503|506.02|503.22|505.8|503|0
1650500030000|2022-04-21 00:13:50|506.02|503.22|505.8|503|506.02|503.22|505.8|503|0
1650500040000|2022-04-21 00:14:00|506.02|503.22|506.02|503.22|506.02|503.22|506.02|503.22|0
1650500050000|2022-04-21 00:14:10|505.8|503|506.02|503.22|506.02|503.22|505.8|503|0
1650500060000|2022-04-21 00:14:20|505.91|503.11|505.8|503|505.91|503.11|505.8|503|0
1650500070000|2022-04-21 00:14:30|505.91|503.11|505.91|503.11|505.91|503.11|505.91|503.11|0
1650500080000|2022-04-21 00:14:40|505.8|503|505.8|503|505.91|503.11|505.8|503|0
1650500090000|2022-04-21 00:14:50|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1650500100000|2022-04-21 00:15:00|505.37|502.57|505.37|502.57|505.59|502.79|505.37|502.57|0
1650500110000|2022-04-21 00:15:10|505.47|502.67|505.59|502.79|505.59|502.79|505.37|502.57|0
1650500120000|2022-04-21 00:15:20|505.8|503|505.8|503|505.8|503|505.8|503|0
1650500130000|2022-04-21 00:15:30|506.02|503.22|505.91|503.11|506.02|503.22|505.59|502.79|0
1650500140000|2022-04-21 00:15:40|506.02|503.22|505.91|503.11|506.02|503.22|505.91|503.11|0
1650500150000|2022-04-21 00:15:50|506.02|503.22|505.37|502.57|506.02|503.22|505.37|502.57|0
1650500170000|2022-04-21 00:16:10|505.58|502.78|505.8|503|505.8|503|505.58|502.78|0
1650500180000|2022-04-21 00:16:20|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1650500190000|2022-04-21 00:16:30|505.37|502.57|505.47|502.67|505.58|502.78|505.37|502.57|0
1650500200000|2022-04-21 00:16:40|505.58|502.78|505.8|503|505.8|503|505.58|502.78|0
1650500210000|2022-04-21 00:16:50|505.69|502.89|505.8|503|505.8|503|505.69|502.89|0
1650500220000|2022-04-21 00:17:00|506.02|503.22|505.8|503|506.02|503.22|505.8|503|0
1650500230000|2022-04-21 00:17:10|506.02|503.22|506.24|503.44|506.24|503.44|506.02|503.22|0
1650500240000|2022-04-21 00:17:20|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1650500250000|2022-04-21 00:17:30|506.34|503.54|506.45|503.65|506.45|503.65|506.34|503.54|0
1650500280000|2022-04-21 00:18:00|506.67|503.87|506.89|504.09|506.89|504.09|506.67|503.87|0
1650500290000|2022-04-21 00:18:10|507.11|504.31|507.76|504.96|507.76|504.96|507.11|504.31|0
1650500300000|2022-04-21 00:18:20|507.54|504.74|507.32|504.52|507.54|504.74|507.32|504.52|0
1650500310000|2022-04-21 00:18:30|507.54|504.74|507.32|504.52|507.54|504.74|507.32|504.52|0
1650500320000|2022-04-21 00:18:40|507.11|504.31|507.76|504.96|507.76|504.96|507.11|504.31|0
1650500330000|2022-04-21 00:18:50|507.54|504.74|507.43|504.63|507.54|504.74|507.43|504.63|0
1650500340000|2022-04-21 00:19:00|507.54|504.74|507.54|504.74|507.54|504.74|507.54|504.74|0
1650500350000|2022-04-21 00:19:10|507.76|504.96|507.65|504.85|507.76|504.96|507.54|504.74|0
1650500360000|2022-04-21 00:19:20|507.54|504.74|507.43|504.63|507.54|504.74|507.43|504.63|0
1650500370000|2022-04-21 00:19:30|507.32|504.52|507.32|504.52|507.54|504.74|507.32|504.52|0
1650500380000|2022-04-21 00:19:40|507.21|504.41|507.11|504.31|507.21|504.41|507.11|504.31|0
1650500390000|2022-04-21 00:19:50|507.32|504.52|507.32|504.52|507.32|504.52|507.21|504.41|0
1650500400000|2022-04-21 00:20:00|507.21|504.41|506.67|503.87|507.21|504.41|506.67|503.87|0
1650500410000|2022-04-21 00:20:10|507.11|504.31|507.11|504.31|507.11|504.31|507.11|504.31|0
1650500420000|2022-04-21 00:20:20|507.32|504.52|507.32|504.52|507.32|504.52|507.32|504.52|0
1650500430000|2022-04-21 00:20:30|507.1|504.3|507.1|504.3|507.1|504.3|507.1|504.3|0
1650500440000|2022-04-21 00:20:40|506.89|504.09|506.67|503.87|506.89|504.09|506.67|503.87|0
1650500450000|2022-04-21 00:20:50|506.89|504.09|506.77|503.97|506.89|504.09|506.77|503.97|0
1650500460000|2022-04-21 00:21:00|506.89|504.09|506.34|503.54|506.89|504.09|506.34|503.54|0
1650500470000|2022-04-21 00:21:10|506.45|503.65|506.02|503.22|506.45|503.65|506.02|503.22|0
1650500480000|2022-04-21 00:21:20|506.12|503.32|506.02|503.22|506.12|503.32|506.02|503.22|0
1650500490000|2022-04-21 00:21:30|505.8|503|506.02|503.22|506.02|503.22|505.8|503|0
1650500500000|2022-04-21 00:21:40|506.23|503.43|506.02|503.22|506.23|503.43|506.02|503.22|0
1650500510000|2022-04-21 00:21:50|506.23|503.43|506.23|503.43|506.23|503.43|506.23|503.43|0
1650500520000|2022-04-21 00:22:00|506.12|503.32|506.23|503.43|506.23|503.43|506.12|503.32|0
1650500530000|2022-04-21 00:22:10|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1650500540000|2022-04-21 00:22:20|506.56|503.76|506.56|503.76|506.67|503.87|506.56|503.76|0
1650500550000|2022-04-21 00:22:30|506.45|503.65|506.45|503.65|506.45|503.65|506.23|503.43|0
1650500560000|2022-04-21 00:22:40|506.34|503.54|506.23|503.43|506.34|503.54|506.23|503.43|0
1650500580000|2022-04-21 00:23:00|506.02|503.22|506.23|503.43|506.23|503.43|506.02|503.22|0
1650500590000|2022-04-21 00:23:10|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1650500600000|2022-04-21 00:23:20|506.34|503.54|506.23|503.43|506.34|503.54|506.23|503.43|0
1650500610000|2022-04-21 00:23:30|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1650500620000|2022-04-21 00:23:40|506.67|503.87|506.67|503.87|506.67|503.87|506.67|503.87|0
1650500640000|2022-04-21 00:24:00|506.89|504.09|506.67|503.87|506.89|504.09|506.67|503.87|0
1650500650000|2022-04-21 00:24:10|506.89|504.09|506.67|503.87|506.89|504.09|506.67|503.87|0
1650500680000|2022-04-21 00:24:40|506.55|503.75|506.67|503.87|506.67|503.87|506.55|503.75|0
1650500690000|2022-04-21 00:24:50|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1650500700000|2022-04-21 00:25:00|506.67|503.87|506.67|503.87|506.67|503.87|506.67|503.87|0
1650500710000|2022-04-21 00:25:10|506.88|504.08|506.88|504.08|506.88|504.08|506.88|504.08|0
1650500720000|2022-04-21 00:25:20|507.1|504.3|506.88|504.08|507.1|504.3|506.88|504.08|0
1650500730000|2022-04-21 00:25:30|506.77|503.97|506.67|503.87|506.77|503.97|506.67|503.87|0
1650500740000|2022-04-21 00:25:40|506.77|503.97|506.67|503.87|506.88|504.08|506.67|503.87|0
1650500760000|2022-04-21 00:26:00|506.88|504.08|506.77|503.97|506.88|504.08|506.67|503.87|0
1650500770000|2022-04-21 00:26:10|506.88|504.08|506.88|504.08|506.88|504.08|506.88|504.08|0
1650500780000|2022-04-21 00:26:20|507.1|504.3|507.1|504.3|507.1|504.3|507.1|504.3|0
1650500810000|2022-04-21 00:26:50|506.88|504.08|506.88|504.08|506.88|504.08|506.88|504.08|0
1650500820000|2022-04-21 00:27:00|507.1|504.3|507.1|504.3|507.1|504.3|507.1|504.3|0
1650500830000|2022-04-21 00:27:10|506.88|504.08|507.1|504.3|507.1|504.3|506.88|504.08|0
1650500840000|2022-04-21 00:27:20|506.88|504.08|506.88|504.08|506.88|504.08|506.88|504.08|0
1650500860000|2022-04-21 00:27:40|506.67|503.87|506.88|504.08|506.88|504.08|506.67|503.87|0
1650500870000|2022-04-21 00:27:50|506.77|503.97|506.88|504.08|506.88|504.08|506.77|503.97|0
1650500880000|2022-04-21 00:28:00|506.99|504.19|506.88|504.08|506.99|504.19|506.88|504.08|0
1650500890000|2022-04-21 00:28:10|506.77|503.97|506.67|503.87|506.77|503.97|506.67|503.87|0
1650500900000|2022-04-21 00:28:20|506.88|504.08|506.88|504.08|506.88|504.08|506.88|504.08|0
1650500910000|2022-04-21 00:28:30|506.67|503.87|506.88|504.08|506.88|504.08|506.66|503.86|0
1650500920000|2022-04-21 00:28:40|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1650500930000|2022-04-21 00:28:50|506.88|504.08|506.66|503.86|506.88|504.08|506.66|503.86|0
1650500940000|2022-04-21 00:29:00|506.45|503.65|506.45|503.65|506.55|503.75|506.45|503.65|0
1650500960000|2022-04-21 00:29:20|506.66|503.86|506.66|503.86|506.66|503.86|506.55|503.75|0
1650500970000|2022-04-21 00:29:30|506.55|503.75|506.45|503.65|506.55|503.75|506.45|503.65|0
1650501000000|2022-04-21 00:30:00|506.55|503.75|506.45|503.65|506.66|503.86|506.45|503.65|0
1650501010000|2022-04-21 00:30:10|506.66|503.86|506.45|503.65|506.66|503.86|506.45|503.65|0
1650501020000|2022-04-21 00:30:20|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1650501030000|2022-04-21 00:30:30|506.55|503.75|506.66|503.86|506.66|503.86|506.55|503.75|0
1650501050000|2022-04-21 00:30:50|506.55|503.75|506.45|503.65|506.55|503.75|506.45|503.65|0
1650501060000|2022-04-21 00:31:00|506.66|503.86|506.45|503.65|506.66|503.86|506.45|503.65|0
1650501080000|2022-04-21 00:31:20|506.66|503.86|506.77|503.97|506.88|504.08|506.66|503.86|0
1650501090000|2022-04-21 00:31:30|506.66|503.86|506.45|503.65|506.66|503.86|506.45|503.65|0
1650501100000|2022-04-21 00:31:40|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1650501110000|2022-04-21 00:31:50|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1650501120000|2022-04-21 00:32:00|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1650501130000|2022-04-21 00:32:10|506.88|504.08|506.88|504.08|506.88|504.08|506.88|504.08|0
1650501140000|2022-04-21 00:32:20|507.32|504.52|507.32|504.52|507.32|504.52|507.32|504.52|0
1650501150000|2022-04-21 00:32:30|507.1|504.3|507.32|504.52|507.32|504.52|507.1|504.3|0
1650501160000|2022-04-21 00:32:40|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1650501170000|2022-04-21 00:32:50|507.42|504.62|507.1|504.3|507.42|504.62|507.1|504.3|0
1650501180000|2022-04-21 00:33:00|507.53|504.73|507.32|504.52|507.53|504.73|507.32|504.52|0
1650501190000|2022-04-21 00:33:10|507.1|504.3|507.32|504.52|507.32|504.52|507.1|504.3|0
1650501200000|2022-04-21 00:33:20|507.31|504.51|507.2|504.4|507.31|504.51|507.1|504.3|0
1650501210000|2022-04-21 00:33:30|507.1|504.3|507.31|504.51|507.31|504.51|507.1|504.3|0
1650501220000|2022-04-21 00:33:40|507.2|504.4|507.31|504.51|507.31|504.51|507.2|504.4|0
1650501240000|2022-04-21 00:34:00|507.1|504.3|507.1|504.3|507.1|504.3|507.1|504.3|0
1650501260000|2022-04-21 00:34:20|507.2|504.4|507.1|504.3|507.2|504.4|507.1|504.3|0
1650501280000|2022-04-21 00:34:40|507.31|504.51|507.2|504.4|507.31|504.51|507.2|504.4|0
1650501290000|2022-04-21 00:34:50|507.1|504.3|507.31|504.51|507.31|504.51|507.1|504.3|0
1650501300000|2022-04-21 00:35:00|507.1|504.3|507.1|504.3|507.31|504.51|507.1|504.3|0
1650501310000|2022-04-21 00:35:10|507.31|504.51|507.53|504.73|507.53|504.73|507.31|504.51|0
1650501320000|2022-04-21 00:35:20|507.31|504.51|507.1|504.3|507.31|504.51|507.1|504.3|0
1650501330000|2022-04-21 00:35:30|507.2|504.4|507.2|504.4|507.2|504.4|507.2|504.4|0
1650501340000|2022-04-21 00:35:40|507.1|504.3|507.1|504.3|507.2|504.4|507.1|504.3|0
1650501380000|2022-04-21 00:36:20|506.88|504.08|506.66|503.86|506.88|504.08|506.66|503.86|0
1650501390000|2022-04-21 00:36:30|506.44|503.64|506.55|503.75|506.66|503.86|506.44|503.64|0
1650501400000|2022-04-21 00:36:40|506.66|503.86|506.66|503.86|506.66|503.86|506.44|503.64|0
1650501410000|2022-04-21 00:36:50|506.44|503.64|506.44|503.64|506.44|503.64|506.44|503.64|0
1650501420000|2022-04-21 00:37:00|506.22|503.42|505.79|502.99|506.22|503.42|505.79|502.99|0
1650501440000|2022-04-21 00:37:20|505.89|503.09|505.57|502.77|506.01|503.21|505.57|502.77|0
1650501450000|2022-04-21 00:37:30|505.68|502.88|505.57|502.77|505.68|502.88|505.57|502.77|0
1650501460000|2022-04-21 00:37:40|505.35|502.55|505.79|502.99|505.79|502.99|505.35|502.55|0
1650501470000|2022-04-21 00:37:50|505.57|502.77|505.79|502.99|505.79|502.99|505.57|502.77|0
1650501480000|2022-04-21 00:38:00|505.68|502.88|505.79|502.99|505.79|502.99|505.57|502.77|0
1650501490000|2022-04-21 00:38:10|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1650501500000|2022-04-21 00:38:20|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1650501510000|2022-04-21 00:38:30|505.57|502.77|505.46|502.66|505.57|502.77|505.35|502.55|0
1650501520000|2022-04-21 00:38:40|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1650501530000|2022-04-21 00:38:50|505.79|502.99|505.57|502.77|505.79|502.99|505.57|502.77|0
1650501540000|2022-04-21 00:39:00|505.35|502.55|505.35|502.55|505.57|502.77|505.35|502.55|0
1650501550000|2022-04-21 00:39:10|505.57|502.77|505.57|502.77|505.79|502.99|505.57|502.77|0
1650501560000|2022-04-21 00:39:20|505.79|502.99|505.79|502.99|505.79|502.99|505.79|502.99|0
1650501570000|2022-04-21 00:39:30|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1650501580000|2022-04-21 00:39:40|505.35|502.55|505.35|502.55|505.46|502.66|505.35|502.55|0
1650501590000|2022-04-21 00:39:50|505.46|502.66|505.57|502.77|505.57|502.77|505.46|502.66|0
1650501600000|2022-04-21 00:40:00|505.35|502.55|505.57|502.77|505.57|502.77|505.35|502.55|0
1650501610000|2022-04-21 00:40:10|505.79|502.99|505.79|502.99|505.79|502.99|505.79|502.99|0
1650501620000|2022-04-21 00:40:20|506.01|503.21|505.67|502.87|506.01|503.21|505.67|502.87|0
1650501630000|2022-04-21 00:40:30|505.57|502.77|505.79|502.99|505.79|502.99|505.57|502.77|0
1650501640000|2022-04-21 00:40:40|505.57|502.77|505.46|502.66|505.57|502.77|505.46|502.66|0
1650501650000|2022-04-21 00:40:50|505.35|502.55|505.57|502.77|505.57|502.77|505.35|502.55|0
1650501670000|2022-04-21 00:41:10|505.35|502.55|505.57|502.77|505.57|502.77|505.35|502.55|0
1650501680000|2022-04-21 00:41:20|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1650501690000|2022-04-21 00:41:30|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1650501700000|2022-04-21 00:41:40|505.79|502.99|505.79|502.99|505.79|502.99|505.79|502.99|0
1650501710000|2022-04-21 00:41:50|505.57|502.77|505.79|502.99|505.79|502.99|505.57|502.77|0
1650501720000|2022-04-21 00:42:00|506|503.2|506|503.2|506|503.2|506|503.2|0
1650501730000|2022-04-21 00:42:10|505.79|502.99|505.79|502.99|506|503.2|505.79|502.99|0
1650501740000|2022-04-21 00:42:20|505.67|502.87|505.57|502.77|505.67|502.87|505.57|502.77|0
1650501750000|2022-04-21 00:42:30|505.67|502.87|505.57|502.77|505.79|502.99|505.57|502.77|0
1650501770000|2022-04-21 00:42:50|505.79|502.99|505.57|502.77|505.79|502.99|505.57|502.77|0
1650501780000|2022-04-21 00:43:00|505.79|502.99|506|503.2|506|503.2|505.79|502.99|0
1650501790000|2022-04-21 00:43:10|506.11|503.31|506.22|503.42|506.22|503.42|506.11|503.31|0
1650501800000|2022-04-21 00:43:20|506|503.2|506|503.2|506|503.2|506|503.2|0
1650501810000|2022-04-21 00:43:30|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1650501820000|2022-04-21 00:43:40|506.11|503.31|506.22|503.42|506.22|503.42|506.11|503.31|0
1650501830000|2022-04-21 00:43:50|506|503.2|506|503.2|506|503.2|506|503.2|0
1650501840000|2022-04-21 00:44:00|505.89|503.09|505.79|502.99|505.89|503.09|505.67|502.87|0
1650501850000|2022-04-21 00:44:10|505.57|502.77|506|503.2|506|503.2|505.57|502.77|0
1650501870000|2022-04-21 00:44:30|505.79|502.99|505.79|502.99|505.79|502.99|505.79|502.99|0
1650501890000|2022-04-21 00:44:50|506|503.2|506.22|503.42|506.22|503.42|506|503.2|0
1650501910000|2022-04-21 00:45:10|506.44|503.64|506.32|503.52|506.44|503.64|506.22|503.42|0
1650501920000|2022-04-21 00:45:20|506.44|503.64|506.22|503.42|506.44|503.64|506.22|503.42|0
1650501940000|2022-04-21 00:45:40|506|503.2|506|503.2|506|503.2|506|503.2|0
1650501950000|2022-04-21 00:45:50|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1650501960000|2022-04-21 00:46:00|506.44|503.64|506.22|503.42|506.44|503.64|506.22|503.42|0
1650501970000|2022-04-21 00:46:10|506.11|503.31|506.22|503.42|506.22|503.42|506.11|503.31|0
1650501980000|2022-04-21 00:46:20|506.11|503.31|505.78|502.98|506.11|503.31|505.78|502.98|0
1650501990000|2022-04-21 00:46:30|505.67|502.87|505.78|502.98|505.78|502.98|505.67|502.87|0
1650502000000|2022-04-21 00:46:40|506|503.2|506|503.2|506|503.2|506|503.2|0
1650502020000|2022-04-21 00:47:00|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1650502030000|2022-04-21 00:47:10|505.78|502.98|506|503.2|506|503.2|505.78|502.98|0
1650502040000|2022-04-21 00:47:20|505.78|502.98|506|503.2|506|503.2|505.78|502.98|0
1650502060000|2022-04-21 00:47:40|505.78|502.98|505.78|502.98|505.78|502.98|505.78|502.98|0
1650502070000|2022-04-21 00:47:50|506|503.2|506|503.2|506|503.2|506|503.2|0
1650502080000|2022-04-21 00:48:00|505.89|503.09|505.78|502.98|505.89|503.09|505.78|502.98|0
1650502130000|2022-04-21 00:48:50|505.67|502.87|505.57|502.77|505.67|502.87|505.57|502.77|0
1650502140000|2022-04-21 00:49:00|505.78|502.98|505.78|502.98|505.78|502.98|505.78|502.98|0
1650502150000|2022-04-21 00:49:10|504.48|501.68|504.48|501.68|504.48|501.68|504.48|501.68|0
1650502160000|2022-04-21 00:49:20|504.7|501.9|504.91|502.11|504.91|502.11|504.7|501.9|0
1650502170000|2022-04-21 00:49:30|504.7|501.9|504.91|502.11|504.91|502.11|504.7|501.9|0
1650502180000|2022-04-21 00:49:40|504.48|501.68|504.48|501.68|504.48|501.68|504.48|501.68|0
1650502190000|2022-04-21 00:49:50|504.7|501.9|504.91|502.11|504.91|502.11|504.7|501.9|0
1650502200000|2022-04-21 00:50:00|504.7|501.9|504.91|502.11|504.91|502.11|504.7|501.9|0
1650502210000|2022-04-21 00:50:10|504.8|502|504.91|502.11|504.91|502.11|504.8|502|0
1650502220000|2022-04-21 00:50:20|504.69|501.89|504.69|501.89|504.8|502|504.69|501.89|0
1650502230000|2022-04-21 00:50:30|504.91|502.11|505.02|502.22|505.02|502.22|504.91|502.11|0
1650502240000|2022-04-21 00:50:40|505.13|502.33|505.02|502.22|505.13|502.33|504.91|502.11|0
1650502250000|2022-04-21 00:50:50|504.91|502.11|505.02|502.22|505.13|502.33|504.91|502.11|0
1650502260000|2022-04-21 00:51:00|504.91|502.11|504.48|501.68|504.91|502.11|504.48|501.68|0
1650502270000|2022-04-21 00:51:10|504.69|501.89|504.69|501.89|504.69|501.89|504.48|501.68|0
1650502280000|2022-04-21 00:51:20|504.48|501.68|504.69|501.89|504.69|501.89|504.36|501.56|0
1650502290000|2022-04-21 00:51:30|504.8|502|504.69|501.89|504.91|502.11|504.69|501.89|0
1650502300000|2022-04-21 00:51:40|504.48|501.68|504.48|501.68|504.69|501.89|504.48|501.68|0
1650502310000|2022-04-21 00:51:50|504.69|501.89|504.69|501.89|504.69|501.89|504.69|501.89|0
1650502320000|2022-04-21 00:52:00|504.48|501.68|504.48|501.68|504.48|501.68|504.48|501.68|0
1650502330000|2022-04-21 00:52:10|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1650502340000|2022-04-21 00:52:20|504.48|501.68|504.48|501.68|504.48|501.68|504.48|501.68|0
1650502350000|2022-04-21 00:52:30|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1650502360000|2022-04-21 00:52:40|504.48|501.68|504.48|501.68|504.48|501.68|504.48|501.68|0
1650502380000|2022-04-21 00:53:00|504.26|501.46|504.48|501.68|504.48|501.68|504.26|501.46|0
1650502400000|2022-04-21 00:53:20|504.26|501.46|504.48|501.68|504.48|501.68|504.26|501.46|0
1650502410000|2022-04-21 00:53:30|504.26|501.46|504.48|501.68|504.48|501.68|504.26|501.46|0
1650502430000|2022-04-21 00:53:50|504.26|501.46|504.48|501.68|504.48|501.68|504.26|501.46|0
1650502450000|2022-04-21 00:54:10|504.69|501.89|504.69|501.89|504.69|501.89|504.69|501.89|0
1650502490000|2022-04-21 00:54:50|504.58|501.78|504.58|501.78|504.58|501.78|504.58|501.78|0
1650502500000|2022-04-21 00:55:00|504.69|501.89|504.91|502.11|504.91|502.11|504.69|501.89|0
1650502510000|2022-04-21 00:55:10|504.8|502|504.69|501.89|504.8|502|504.69|501.89|0
1650502520000|2022-04-21 00:55:20|504.91|502.11|504.91|502.11|504.91|502.11|504.91|502.11|0
1650502530000|2022-04-21 00:55:30|504.69|501.89|504.8|502|504.8|502|504.69|501.89|0
1650502540000|2022-04-21 00:55:40|504.69|501.89|504.91|502.11|504.91|502.11|504.69|501.89|0
1650502550000|2022-04-21 00:55:50|504.69|501.89|504.69|501.89|504.69|501.89|504.69|501.89|0
1650502560000|2022-04-21 00:56:00|504.58|501.78|504.47|501.67|504.58|501.78|504.47|501.67|0
1650502570000|2022-04-21 00:56:10|504.58|501.78|504.69|501.89|504.69|501.89|504.47|501.67|0
1650502580000|2022-04-21 00:56:20|504.91|502.11|505.13|502.33|505.13|502.33|504.91|502.11|0
1650502590000|2022-04-21 00:56:30|504.91|502.11|504.8|502|504.91|502.11|504.8|502|0
1650502600000|2022-04-21 00:56:40|504.91|502.11|505.13|502.33|505.13|502.33|504.91|502.11|0
1650502610000|2022-04-21 00:56:50|505.23|502.43|505.13|502.33|505.23|502.43|505.13|502.33|0
1650502620000|2022-04-21 00:57:00|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1650502640000|2022-04-21 00:57:20|505.23|502.43|505.23|502.43|505.23|502.43|505.13|502.33|0
1650502650000|2022-04-21 00:57:30|505.13|502.33|505.34|502.54|505.34|502.54|505.13|502.33|0
1650502660000|2022-04-21 00:57:40|505.13|502.33|505.34|502.54|505.34|502.54|505.13|502.33|0
1650502670000|2022-04-21 00:57:50|505.56|502.76|505.56|502.76|505.78|502.98|505.56|502.76|0
1650502680000|2022-04-21 00:58:00|505.78|502.98|505.99|503.19|505.99|503.19|505.78|502.98|0
1650502690000|2022-04-21 00:58:10|505.78|502.98|505.78|502.98|505.78|502.98|505.56|502.76|0
1650502700000|2022-04-21 00:58:20|505.56|502.76|505.78|502.98|505.78|502.98|505.56|502.76|0
1650502710000|2022-04-21 00:58:30|505.99|503.19|505.56|502.76|505.99|503.19|505.56|502.76|0
1650502730000|2022-04-21 00:58:50|505.34|502.54|505.23|502.43|505.34|502.54|505.23|502.43|0
1650502740000|2022-04-21 00:59:00|505.34|502.54|505.12|502.32|505.34|502.54|505.12|502.32|0
1650502750000|2022-04-21 00:59:10|505.23|502.43|505.34|502.54|505.34|502.54|505.23|502.43|0
1650502770000|2022-04-21 00:59:30|505.23|502.43|505.34|502.54|505.34|502.54|505.23|502.43|0
1650502780000|2022-04-21 00:59:40|505.23|502.43|505.56|502.76|505.56|502.76|505.23|502.43|0
1650502790000|2022-04-21 00:59:50|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1650502800000|2022-04-21 01:00:00|505.56|502.76|505.78|502.98|505.78|502.98|505.56|502.76|0
1650502810000|2022-04-21 01:00:10|505.56|502.76|505.56|502.76|505.56|502.76|505.56|502.76|0
1650502820000|2022-04-21 01:00:20|505.78|502.98|505.56|502.76|505.78|502.98|505.56|502.76|0
1650502830000|2022-04-21 01:00:30|505.66|502.86|505.78|502.98|505.78|502.98|505.66|502.86|0
1650502840000|2022-04-21 01:00:40|505.56|502.76|505.78|502.98|505.78|502.98|505.56|502.76|0
1650502860000|2022-04-21 01:01:00|505.99|503.19|505.99|503.19|505.99|503.19|505.78|502.98|0
1650502870000|2022-04-21 01:01:10|506.21|503.41|505.99|503.19|506.21|503.41|505.99|503.19|0
1650502880000|2022-04-21 01:01:20|505.78|502.98|505.56|502.76|505.78|502.98|505.56|502.76|0
1650502890000|2022-04-21 01:01:30|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1650502900000|2022-04-21 01:01:40|505.56|502.76|505.56|502.76|505.56|502.76|505.56|502.76|0
1650502910000|2022-04-21 01:01:50|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1650502920000|2022-04-21 01:02:00|505.56|502.76|505.56|502.76|505.56|502.76|505.44|502.64|0
1650502930000|2022-04-21 01:02:10|505.34|502.54|505.56|502.76|505.56|502.76|505.34|502.54|0
1650502950000|2022-04-21 01:02:30|505.44|502.64|505.44|502.64|505.44|502.64|505.44|502.64|0
1650502960000|2022-04-21 01:02:40|505.56|502.76|505.56|502.76|505.56|502.76|505.44|502.64|0
1650502980000|2022-04-21 01:03:00|505.34|502.54|505.56|502.76|505.56|502.76|505.34|502.54|0
1650503000000|2022-04-21 01:03:20|505.34|502.54|505.56|502.76|505.56|502.76|505.34|502.54|0
1650503010000|2022-04-21 01:03:30|505.44|502.64|505.56|502.76|505.56|502.76|505.44|502.64|0
1650503020000|2022-04-21 01:03:40|505.77|502.97|505.77|502.97|505.77|502.97|505.77|502.97|0
1650503030000|2022-04-21 01:03:50|505.66|502.86|505.66|502.86|505.77|502.97|505.66|502.86|0
1650503040000|2022-04-21 01:04:00|505.77|502.97|505.56|502.76|505.77|502.97|505.56|502.76|0
1650503060000|2022-04-21 01:04:20|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1650503070000|2022-04-21 01:04:30|505.56|502.76|505.56|502.76|505.56|502.76|505.56|502.76|0
1650503080000|2022-04-21 01:04:40|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1650503090000|2022-04-21 01:04:50|505.23|502.43|505.34|502.54|505.34|502.54|505.23|502.43|0
1650503100000|2022-04-21 01:05:00|505.12|502.32|505.12|502.32|505.12|502.32|505.12|502.32|0
1650503110000|2022-04-21 01:05:10|504.9|502.1|504.69|501.89|504.9|502.1|504.69|501.89|0
1650503130000|2022-04-21 01:05:30|504.9|502.1|504.9|502.1|504.9|502.1|504.79|501.99|0
1650503140000|2022-04-21 01:05:40|504.69|501.89|504.9|502.1|504.9|502.1|504.69|501.89|0
1650503160000|2022-04-21 01:06:00|504.69|501.89|504.47|501.67|504.69|501.89|504.47|501.67|0
1650503190000|2022-04-21 01:06:30|504.25|501.45|504.14|501.34|504.25|501.45|504.14|501.34|0
1650503200000|2022-04-21 01:06:40|504.03|501.23|504.03|501.23|504.03|501.23|503.82|501.02|0
1650503210000|2022-04-21 01:06:50|504.25|501.45|504.47|501.67|504.47|501.67|504.25|501.45|0
1650503220000|2022-04-21 01:07:00|504.69|501.89|504.9|502.1|504.9|502.1|504.47|501.67|0
1650503230000|2022-04-21 01:07:10|504.79|501.99|504.9|502.1|504.9|502.1|504.79|501.99|0
1650503240000|2022-04-21 01:07:20|504.68|501.88|504.79|501.99|504.79|501.99|504.68|501.88|0
1650503250000|2022-04-21 01:07:30|504.68|501.88|504.9|502.1|504.9|502.1|504.68|501.88|0
1650503260000|2022-04-21 01:07:40|504.79|501.99|504.68|501.88|504.79|501.99|504.68|501.88|0
1650503280000|2022-04-21 01:08:00|504.57|501.77|504.47|501.67|504.57|501.77|504.47|501.67|0
1650503290000|2022-04-21 01:08:10|504.57|501.77|504.68|501.88|504.68|501.88|504.47|501.67|0
1650503300000|2022-04-21 01:08:20|504.57|501.77|504.57|501.77|504.68|501.88|504.57|501.77|0
1650503310000|2022-04-21 01:08:30|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1650503330000|2022-04-21 01:08:50|504.03|501.23|504.25|501.45|504.25|501.45|504.03|501.23|0
1650503380000|2022-04-21 01:09:40|504.03|501.23|504.03|501.23|504.03|501.23|504.03|501.23|0
1650503390000|2022-04-21 01:09:50|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1650503400000|2022-04-21 01:10:00|504.47|501.67|504.68|501.88|504.68|501.88|504.47|501.67|0
1650503410000|2022-04-21 01:10:10|504.47|501.67|504.47|501.67|504.57|501.77|504.47|501.67|0
1650503420000|2022-04-21 01:10:20|504.68|501.88|504.68|501.88|504.68|501.88|504.68|501.88|0
1650503430000|2022-04-21 01:10:30|504.47|501.67|504.47|501.67|504.47|501.67|504.47|501.67|0
1650503440000|2022-04-21 01:10:40|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1650503460000|2022-04-21 01:11:00|504.14|501.34|504.03|501.23|504.14|501.34|504.03|501.23|0
1650503470000|2022-04-21 01:11:10|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1650503480000|2022-04-21 01:11:20|503.92|501.12|503.81|501.01|503.92|501.12|503.81|501.01|0
1650503520000|2022-04-21 01:12:00|503.6|500.8|503.6|500.8|503.6|500.8|503.6|500.8|0
1650503530000|2022-04-21 01:12:10|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1650503560000|2022-04-21 01:12:40|504.03|501.23|504.25|501.45|504.25|501.45|504.03|501.23|0
1650503570000|2022-04-21 01:12:50|504.03|501.23|504.25|501.45|504.25|501.45|504.03|501.23|0
1650503610000|2022-04-21 01:13:30|504.46|501.66|504.25|501.45|504.46|501.66|504.25|501.45|0
1650503630000|2022-04-21 01:13:50|504.46|501.66|504.68|501.88|504.68|501.88|504.46|501.66|0
1650503640000|2022-04-21 01:14:00|504.46|501.66|504.57|501.77|504.68|501.88|504.46|501.66|0
1650503650000|2022-04-21 01:14:10|504.68|501.88|504.57|501.77|504.68|501.88|504.57|501.77|0
1650503660000|2022-04-21 01:14:20|504.68|501.88|504.68|501.88|504.68|501.88|504.68|501.88|0
1650503680000|2022-04-21 01:14:40|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1650503700000|2022-04-21 01:15:00|504.68|501.88|504.78|501.98|504.78|501.98|504.68|501.88|0
1650503710000|2022-04-21 01:15:10|504.68|501.88|504.68|501.88|504.68|501.88|504.57|501.77|0
1650503720000|2022-04-21 01:15:20|504.9|502.1|504.9|502.1|504.9|502.1|504.9|502.1|0
1650503730000|2022-04-21 01:15:30|504.68|501.88|504.9|502.1|504.9|502.1|504.68|501.88|0
1650503740000|2022-04-21 01:15:40|505.11|502.31|504.9|502.1|505.11|502.31|504.9|502.1|0
1650503750000|2022-04-21 01:15:50|504.68|501.88|504.9|502.1|504.9|502.1|504.68|501.88|0
1650503760000|2022-04-21 01:16:00|505.11|502.31|504.9|502.1|505.11|502.31|504.68|501.88|0
1650503770000|2022-04-21 01:16:10|504.68|501.88|504.9|502.1|504.9|502.1|504.68|501.88|0
1650503780000|2022-04-21 01:16:20|504.68|501.88|504.68|501.88|504.78|501.98|504.68|501.88|0
1650503790000|2022-04-21 01:16:30|504.46|501.66|504.68|501.88|504.68|501.88|504.46|501.66|0
1650503800000|2022-04-21 01:16:40|504.9|502.1|504.68|501.88|504.9|502.1|504.68|501.88|0
1650503820000|2022-04-21 01:17:00|504.46|501.66|504.78|501.98|504.78|501.98|504.46|501.66|0
1650503830000|2022-04-21 01:17:10|504.68|501.88|504.68|501.88|504.68|501.88|504.68|501.88|0
1650503840000|2022-04-21 01:17:20|504.78|501.98|504.68|501.88|504.78|501.98|504.68|501.88|0
1650503850000|2022-04-21 01:17:30|504.78|501.98|504.68|501.88|504.78|501.98|504.68|501.88|0
1650503870000|2022-04-21 01:17:50|504.9|502.1|504.9|502.1|504.9|502.1|504.78|501.98|0
1650503880000|2022-04-21 01:18:00|504.68|501.88|504.9|502.1|504.9|502.1|504.68|501.88|0
1650503890000|2022-04-21 01:18:10|505|502.2|505.33|502.53|505.33|502.53|505|502.2|0
1650503900000|2022-04-21 01:18:20|505.55|502.75|505.77|502.97|505.77|502.97|505.55|502.75|0
1650503920000|2022-04-21 01:18:40|505.55|502.75|505.55|502.75|505.55|502.75|505.55|502.75|0
1650503970000|2022-04-21 01:19:30|505.33|502.53|505.33|502.53|505.43|502.63|505.33|502.53|0
1650503980000|2022-04-21 01:19:40|505.43|502.63|505.55|502.75|505.55|502.75|505.33|502.53|0
1650504000000|2022-04-21 01:20:00|505.43|502.63|505.33|502.53|505.43|502.63|505.33|502.53|0
1650504010000|2022-04-21 01:20:10|505.43|502.63|505.33|502.53|505.43|502.63|505.33|502.53|0
1650504020000|2022-04-21 01:20:20|505.43|502.63|505.33|502.53|505.43|502.63|505.33|502.53|0
1650504030000|2022-04-21 01:20:30|505.22|502.42|505.33|502.53|505.33|502.53|505.22|502.42|0
1650504040000|2022-04-21 01:20:40|505.55|502.75|505.33|502.53|505.55|502.75|505.33|502.53|0
1650504050000|2022-04-21 01:20:50|505.11|502.31|505.33|502.53|505.33|502.53|505.11|502.31|0
1650504060000|2022-04-21 01:21:00|505.22|502.42|505.11|502.31|505.22|502.42|505.11|502.31|0
1650504070000|2022-04-21 01:21:10|505|502.2|504.89|502.09|505|502.2|504.89|502.09|0
1650504090000|2022-04-21 01:21:30|504.68|501.88|504.46|501.66|504.68|501.88|504.46|501.66|0
1650504100000|2022-04-21 01:21:40|504.35|501.55|504.24|501.44|504.35|501.55|504.24|501.44|0
1650504110000|2022-04-21 01:21:50|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1650504120000|2022-04-21 01:22:00|503.81|501.01|504.02|501.22|504.02|501.22|503.81|501.01|0
1650504130000|2022-04-21 01:22:10|504.13|501.33|504.02|501.22|504.13|501.33|504.02|501.22|0
1650504140000|2022-04-21 01:22:20|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1650504150000|2022-04-21 01:22:30|504.13|501.33|504.46|501.66|504.46|501.66|504.13|501.33|0
1650504160000|2022-04-21 01:22:40|504.24|501.44|504.24|501.44|504.35|501.55|504.24|501.44|0
1650504170000|2022-04-21 01:22:50|504.02|501.22|504.24|501.44|504.24|501.44|504.02|501.22|0
1650504200000|2022-04-21 01:23:20|504.46|501.66|504.24|501.44|504.46|501.66|504.24|501.44|0
1650504220000|2022-04-21 01:23:40|504.46|501.66|504.46|501.66|504.68|501.88|504.46|501.66|0
1650504230000|2022-04-21 01:23:50|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1650504240000|2022-04-21 01:24:00|504.13|501.33|504.13|501.33|504.13|501.33|504.02|501.22|0
1650504250000|2022-04-21 01:24:10|504.24|501.44|504.24|501.44|504.46|501.66|504.24|501.44|0
1650504290000|2022-04-21 01:24:50|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1650504300000|2022-04-21 01:25:00|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1650504310000|2022-04-21 01:25:10|504.46|501.66|504.13|501.33|504.46|501.66|504.13|501.33|0
1650504320000|2022-04-21 01:25:20|504.24|501.44|504.46|501.66|504.46|501.66|504.24|501.44|0
1650504330000|2022-04-21 01:25:30|504.34|501.54|504.24|501.44|504.34|501.54|504.24|501.44|0
1650504340000|2022-04-21 01:25:40|504.46|501.66|504.24|501.44|504.46|501.66|504.24|501.44|0
1650504360000|2022-04-21 01:26:00|504.02|501.22|504.02|501.22|504.02|501.22|503.59|500.79|0
1650504370000|2022-04-21 01:26:10|503.91|501.11|503.8|501|503.91|501.11|503.8|501|0
1650504380000|2022-04-21 01:26:20|504.02|501.22|504.02|501.22|504.24|501.44|504.02|501.22|0
1650504390000|2022-04-21 01:26:30|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1650504400000|2022-04-21 01:26:40|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1650504410000|2022-04-21 01:26:50|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1650504420000|2022-04-21 01:27:00|504.56|501.76|504.46|501.66|504.56|501.76|504.46|501.66|0
1650504430000|2022-04-21 01:27:10|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1650504440000|2022-04-21 01:27:20|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1650504450000|2022-04-21 01:27:30|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1650504460000|2022-04-21 01:27:40|504.13|501.33|504.02|501.22|504.13|501.33|504.02|501.22|0
1650504480000|2022-04-21 01:28:00|504.12|501.32|504.24|501.44|504.24|501.44|504.02|501.22|0
1650504500000|2022-04-21 01:28:20|504.02|501.22|504.24|501.44|504.24|501.44|504.02|501.22|0
1650504520000|2022-04-21 01:28:40|504.02|501.22|503.8|501|504.02|501.22|503.8|501|0
1650504530000|2022-04-21 01:28:50|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1650504540000|2022-04-21 01:29:00|504.24|501.44|504.02|501.22|504.34|501.54|504.02|501.22|0
1650504550000|2022-04-21 01:29:10|504.12|501.32|504.12|501.32|504.24|501.44|504.12|501.32|0
1650504560000|2022-04-21 01:29:20|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1650504570000|2022-04-21 01:29:30|504.24|501.44|504.02|501.22|504.24|501.44|504.02|501.22|0
1650504580000|2022-04-21 01:29:40|504.12|501.32|504.24|501.44|504.24|501.44|504.12|501.32|0
1650504600000|2022-04-21 01:30:00|504.34|501.54|504.02|501.22|504.34|501.54|503.8|501|0
1650504610000|2022-04-21 01:30:10|504.24|501.44|504.24|501.44|504.24|501.44|504.02|501.22|0
1650504620000|2022-04-21 01:30:20|504.12|501.32|504.45|501.65|504.45|501.65|504.12|501.32|0
1650504630000|2022-04-21 01:30:30|504.24|501.44|504.45|501.65|504.45|501.65|504.24|501.44|0
1650504640000|2022-04-21 01:30:40|504.56|501.76|504.67|501.87|504.67|501.87|504.56|501.76|0
1650504650000|2022-04-21 01:30:50|504.45|501.65|504.45|501.65|504.45|501.65|504.45|501.65|0
1650504660000|2022-04-21 01:31:00|504.67|501.87|504.67|501.87|504.89|502.09|504.67|501.87|0
1650504670000|2022-04-21 01:31:10|504.77|501.97|504.89|502.09|504.89|502.09|504.77|501.97|0
1650504680000|2022-04-21 01:31:20|504.77|501.97|504.89|502.09|504.89|502.09|504.77|501.97|0
1650504690000|2022-04-21 01:31:30|504.67|501.87|504.89|502.09|504.89|502.09|504.67|501.87|0
1650504700000|2022-04-21 01:31:40|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1650504710000|2022-04-21 01:31:50|504.89|502.09|504.89|502.09|504.89|502.09|504.67|501.87|0
1650504720000|2022-04-21 01:32:00|505.1|502.3|505.1|502.3|505.32|502.52|505.1|502.3|0
1650504730000|2022-04-21 01:32:10|505.32|502.52|505.54|502.74|505.54|502.74|505.1|502.3|0
1650504740000|2022-04-21 01:32:20|505.76|502.96|505.76|502.96|505.76|502.96|505.76|502.96|0
1650504750000|2022-04-21 01:32:30|505.97|503.17|505.97|503.17|505.97|503.17|505.97|503.17|0
1650504760000|2022-04-21 01:32:40|505.76|502.96|505.97|503.17|505.97|503.17|505.76|502.96|0
1650504770000|2022-04-21 01:32:50|505.76|502.96|505.97|503.17|505.97|503.17|505.76|502.96|0
1650504780000|2022-04-21 01:33:00|505.76|502.96|505.54|502.74|505.76|502.96|505.54|502.74|0
1650504790000|2022-04-21 01:33:10|505.76|502.96|505.97|503.17|505.97|503.17|505.76|502.96|0
1650504800000|2022-04-21 01:33:20|505.86|503.06|505.76|502.96|505.86|503.06|505.76|502.96|0
1650504810000|2022-04-21 01:33:30|505.64|502.84|505.76|502.96|505.76|502.96|505.54|502.74|0
1650504820000|2022-04-21 01:33:40|505.54|502.74|505.54|502.74|505.54|502.74|505.54|502.74|0
1650504840000|2022-04-21 01:34:00|505.32|502.52|505.54|502.74|505.54|502.74|505.32|502.52|0
1650504850000|2022-04-21 01:34:10|505.76|502.96|505.76|502.96|505.76|502.96|505.76|502.96|0
1650504860000|2022-04-21 01:34:20|505.97|503.17|505.97|503.17|505.97|503.17|505.97|503.17|0
1650504870000|2022-04-21 01:34:30|505.76|502.96|506.41|503.61|506.41|503.61|505.76|502.96|0
1650504890000|2022-04-21 01:34:50|506.63|503.83|506.41|503.61|506.63|503.83|506.41|503.61|0
1650504900000|2022-04-21 01:35:00|506.29|503.49|507.06|504.26|507.06|504.26|506.19|503.39|0
1650504910000|2022-04-21 01:35:10|506.95|504.15|507.28|504.48|507.28|504.48|506.95|504.15|0
1650504920000|2022-04-21 01:35:20|507.06|504.26|506.84|504.04|507.06|504.26|506.84|504.04|0
1650504940000|2022-04-21 01:35:40|506.73|503.93|506.51|503.71|506.73|503.93|506.51|503.71|0
1650504950000|2022-04-21 01:35:50|506.41|503.61|506.63|503.83|506.84|504.04|506.41|503.61|0
1650504960000|2022-04-21 01:36:00|506.84|504.04|506.73|503.93|506.84|504.04|506.73|503.93|0
1650504970000|2022-04-21 01:36:10|506.84|504.04|507.28|504.48|507.28|504.48|506.84|504.04|0
1650504980000|2022-04-21 01:36:20|507.5|504.7|507.5|504.7|507.5|504.7|507.28|504.48|0
1650504990000|2022-04-21 01:36:30|507.71|504.91|507.5|504.7|507.71|504.91|507.5|504.7|0
1650505000000|2022-04-21 01:36:40|507.28|504.48|507.5|504.7|507.5|504.7|507.28|504.48|0
1650505010000|2022-04-21 01:36:50|507.71|504.91|507.5|504.7|507.71|504.91|507.5|504.7|0
1650505020000|2022-04-21 01:37:00|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1650505030000|2022-04-21 01:37:10|507.71|504.91|507.49|504.69|507.71|504.91|507.49|504.69|0
1650505040000|2022-04-21 01:37:20|507.28|504.48|507.49|504.69|507.49|504.69|507.28|504.48|0
1650505050000|2022-04-21 01:37:30|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1650505060000|2022-04-21 01:37:40|507.49|504.69|507.49|504.69|507.93|505.13|507.49|504.69|0
1650505090000|2022-04-21 01:38:10|507.71|504.91|507.71|504.91|507.71|504.91|507.71|504.91|0
1650505110000|2022-04-21 01:38:30|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1650505120000|2022-04-21 01:38:40|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1650505130000|2022-04-21 01:38:50|507.28|504.48|507.49|504.69|507.49|504.69|507.28|504.48|0
1650505150000|2022-04-21 01:39:10|507.28|504.48|507.28|504.48|507.49|504.69|507.28|504.48|0
1650505160000|2022-04-21 01:39:20|507.06|504.26|507.06|504.26|507.06|504.26|507.06|504.26|0
1650505180000|2022-04-21 01:39:40|507.28|504.48|507.06|504.26|507.28|504.48|507.06|504.26|0
1650505200000|2022-04-21 01:40:00|506.84|504.04|506.84|504.04|506.84|504.04|506.84|504.04|0
1650505210000|2022-04-21 01:40:10|506.73|503.93|506.62|503.82|506.84|504.04|506.62|503.82|0
1650505220000|2022-04-21 01:40:20|506.84|504.04|506.84|504.04|506.84|504.04|506.84|504.04|0
1650505230000|2022-04-21 01:40:30|506.94|504.14|506.84|504.04|507.06|504.26|506.84|504.04|0
1650505240000|2022-04-21 01:40:40|507.06|504.26|507.06|504.26|507.28|504.48|507.06|504.26|0
1650505250000|2022-04-21 01:40:50|507.16|504.36|507.27|504.47|507.27|504.47|507.16|504.36|0
1650505260000|2022-04-21 01:41:00|507.06|504.26|507.27|504.47|507.27|504.47|507.06|504.26|0
1650505270000|2022-04-21 01:41:10|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1650505280000|2022-04-21 01:41:20|507.71|504.91|507.93|505.13|507.93|505.13|507.71|504.91|0
1650505290000|2022-04-21 01:41:30|508.03|505.23|508.15|505.35|508.15|505.35|508.03|505.23|0
1650505300000|2022-04-21 01:41:40|507.93|505.13|507.93|505.13|507.93|505.13|507.93|505.13|0
1650505310000|2022-04-21 01:41:50|508.15|505.35|508.15|505.35|508.15|505.35|507.93|505.13|0
1650505320000|2022-04-21 01:42:00|508.03|505.23|508.15|505.35|508.15|505.35|508.03|505.23|0
1650505330000|2022-04-21 01:42:10|508.36|505.56|508.58|505.78|508.58|505.78|508.36|505.56|0
1650505340000|2022-04-21 01:42:20|509.23|506.43|509.45|506.65|509.67|506.87|509.23|506.43|0
1650505350000|2022-04-21 01:42:30|509.23|506.43|509.45|506.65|509.45|506.65|509.02|506.22|0
1650505360000|2022-04-21 01:42:40|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1650505370000|2022-04-21 01:42:50|509.77|506.97|509.67|506.87|509.77|506.97|509.67|506.87|0
1650505380000|2022-04-21 01:43:00|509.77|506.97|509.67|506.87|509.77|506.97|509.67|506.87|0
1650505390000|2022-04-21 01:43:10|510.11|507.31|510.11|507.31|510.11|507.31|510.11|507.31|0
1650505400000|2022-04-21 01:43:20|509.89|507.09|509.67|506.87|509.89|507.09|509.67|506.87|0
1650505410000|2022-04-21 01:43:30|509.89|507.09|509.89|507.09|509.89|507.09|509.89|507.09|0
1650505420000|2022-04-21 01:43:40|510.11|507.31|509.89|507.09|510.11|507.31|509.89|507.09|0
1650505430000|2022-04-21 01:43:50|510.11|507.31|509.67|506.87|510.11|507.31|509.67|506.87|0
1650505440000|2022-04-21 01:44:00|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1650505450000|2022-04-21 01:44:10|509.56|506.76|509.56|506.76|509.56|506.76|509.56|506.76|0
1650505460000|2022-04-21 01:44:20|509.67|506.87|509.45|506.65|509.67|506.87|509.45|506.65|0
1650505480000|2022-04-21 01:44:40|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1650505490000|2022-04-21 01:44:50|509.45|506.65|509.56|506.76|509.56|506.76|509.45|506.65|0
1650505500000|2022-04-21 01:45:00|509.89|507.09|509.67|506.87|509.89|507.09|509.67|506.87|0
1650505510000|2022-04-21 01:45:10|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1650505530000|2022-04-21 01:45:30|509.67|506.87|509.67|506.87|509.89|507.09|509.67|506.87|0
1650505540000|2022-04-21 01:45:40|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1650505550000|2022-04-21 01:45:50|510.32|507.52|509.89|507.09|510.32|507.52|509.89|507.09|0
1650505560000|2022-04-21 01:46:00|510.1|507.3|509.67|506.87|510.1|507.3|509.67|506.87|0
1650505570000|2022-04-21 01:46:10|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1650505620000|2022-04-21 01:47:00|509.55|506.75|509.89|507.09|509.89|507.09|509.55|506.75|0
1650505630000|2022-04-21 01:47:10|509.67|506.87|509.89|507.09|509.89|507.09|509.67|506.87|0
1650505650000|2022-04-21 01:47:30|509.77|506.97|509.77|506.97|509.77|506.97|509.77|506.97|0
1650505660000|2022-04-21 01:47:40|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1650505670000|2022-04-21 01:47:50|509.45|506.65|509.45|506.65|509.45|506.65|509.34|506.54|0
1650505680000|2022-04-21 01:48:00|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1650505690000|2022-04-21 01:48:10|509.45|506.65|509.67|506.87|509.67|506.87|509.45|506.65|0
1650505700000|2022-04-21 01:48:20|509.88|507.08|509.77|506.97|509.88|507.08|509.77|506.97|0
1650505710000|2022-04-21 01:48:30|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1650505720000|2022-04-21 01:48:40|509.77|506.97|509.67|506.87|509.77|506.97|509.67|506.87|0
1650505730000|2022-04-21 01:48:50|509.55|506.75|509.55|506.75|509.55|506.75|509.55|506.75|0
1650505740000|2022-04-21 01:49:00|509.67|506.87|509.67|506.87|509.67|506.87|509.55|506.75|0
1650505750000|2022-04-21 01:49:10|509.77|506.97|509.88|507.08|509.88|507.08|509.77|506.97|0
1650505760000|2022-04-21 01:49:20|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1650505780000|2022-04-21 01:49:40|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1650505790000|2022-04-21 01:49:50|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1650505810000|2022-04-21 01:50:10|509.45|506.65|509.67|506.87|509.67|506.87|509.45|506.65|0
1650505820000|2022-04-21 01:50:20|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1650505850000|2022-04-21 01:50:50|509.23|506.43|509.45|506.65|509.45|506.65|509.23|506.43|0
1650505860000|2022-04-21 01:51:00|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1650505870000|2022-04-21 01:51:10|509.55|506.75|509.45|506.65|509.55|506.75|509.45|506.65|0
1650505880000|2022-04-21 01:51:20|509.23|506.43|509.45|506.65|509.45|506.65|509.23|506.43|0
1650505920000|2022-04-21 01:52:00|509.66|506.86|509.33|506.53|509.66|506.86|509.33|506.53|0
1650505930000|2022-04-21 01:52:10|509.23|506.43|509.45|506.65|509.45|506.65|509.23|506.43|0
1650505940000|2022-04-21 01:52:20|509.66|506.86|509.45|506.65|509.66|506.86|509.45|506.65|0
1650505950000|2022-04-21 01:52:30|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1650505960000|2022-04-21 01:52:40|509.55|506.75|509.45|506.65|509.66|506.86|509.45|506.65|0
1650505970000|2022-04-21 01:52:50|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1650505980000|2022-04-21 01:53:00|509.55|506.75|509.66|506.86|509.66|506.86|509.55|506.75|0
1650506000000|2022-04-21 01:53:20|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1650506010000|2022-04-21 01:53:30|509.23|506.43|509.66|506.86|509.66|506.86|509.23|506.43|0
1650506020000|2022-04-21 01:53:40|509.55|506.75|509.55|506.75|509.55|506.75|509.55|506.75|0
1650506030000|2022-04-21 01:53:50|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1650506040000|2022-04-21 01:54:00|509.88|507.08|509.88|507.08|509.88|507.08|509.88|507.08|0
1650506050000|2022-04-21 01:54:10|509.77|506.97|509.88|507.08|509.88|507.08|509.66|506.86|0
1650506060000|2022-04-21 01:54:20|510.1|507.3|509.88|507.08|510.1|507.3|509.88|507.08|0
1650506070000|2022-04-21 01:54:30|510.1|507.3|510.1|507.3|510.1|507.3|509.88|507.08|0
1650506080000|2022-04-21 01:54:40|509.88|507.08|509.88|507.08|509.88|507.08|509.88|507.08|0
1650506090000|2022-04-21 01:54:50|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1650506110000|2022-04-21 01:55:10|509.88|507.08|509.88|507.08|509.88|507.08|509.88|507.08|0
1650506120000|2022-04-21 01:55:20|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1650506130000|2022-04-21 01:55:30|510.1|507.3|510.1|507.3|510.1|507.3|509.99|507.19|0
1650506140000|2022-04-21 01:55:40|509.99|507.19|510.1|507.3|510.1|507.3|509.99|507.19|0
1650506160000|2022-04-21 01:56:00|510.32|507.52|510.32|507.52|510.32|507.52|510.32|507.52|0
1650506170000|2022-04-21 01:56:10|510.2|507.4|510.1|507.3|510.2|507.4|510.1|507.3|0
1650506180000|2022-04-21 01:56:20|510.32|507.52|510.32|507.52|510.32|507.52|510.32|507.52|0
1650506190000|2022-04-21 01:56:30|510.1|507.3|510.1|507.3|510.1|507.3|510.1|507.3|0
1650506200000|2022-04-21 01:56:40|509.88|507.08|509.88|507.08|509.88|507.08|509.88|507.08|0
1650506210000|2022-04-21 01:56:50|509.77|506.97|509.77|506.97|509.77|506.97|509.77|506.97|0
1650506220000|2022-04-21 01:57:00|509.88|507.08|509.66|506.86|509.88|507.08|509.66|506.86|0
1650506230000|2022-04-21 01:57:10|509.44|506.64|509.66|506.86|509.66|506.86|509.44|506.64|0
1650506240000|2022-04-21 01:57:20|509.44|506.64|509.44|506.64|509.55|506.75|509.44|506.64|0
1650506250000|2022-04-21 01:57:30|509.23|506.43|509.23|506.43|509.23|506.43|509.23|506.43|0
1650506260000|2022-04-21 01:57:40|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1650506280000|2022-04-21 01:58:00|509.23|506.43|509.23|506.43|509.23|506.43|509.23|506.43|0
1650506300000|2022-04-21 01:58:20|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1650506310000|2022-04-21 01:58:30|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1650506320000|2022-04-21 01:58:40|509.33|506.53|509.22|506.42|509.33|506.53|509.22|506.42|0
1650506370000|2022-04-21 01:59:30|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1650506380000|2022-04-21 01:59:40|509.22|506.42|509.44|506.64|509.44|506.64|509.22|506.42|0
1650506400000|2022-04-21 02:00:00|509.66|506.86|509.22|506.42|509.66|506.86|509.22|506.42|0
1650506410000|2022-04-21 02:00:10|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1650506420000|2022-04-21 02:00:20|509.55|506.75|509.55|506.75|509.66|506.86|509.44|506.64|0
1650506430000|2022-04-21 02:00:30|509.44|506.64|509.55|506.75|509.55|506.75|509.44|506.64|0
1650506440000|2022-04-21 02:00:40|509.44|506.64|509.44|506.64|509.44|506.64|509.22|506.42|0
1650506450000|2022-04-21 02:00:50|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1650506460000|2022-04-21 02:01:00|509.44|506.64|509.22|506.42|509.44|506.64|509.22|506.42|0
1650506480000|2022-04-21 02:01:20|508.79|505.99|508.57|505.77|508.79|505.99|508.57|505.77|0
1650506490000|2022-04-21 02:01:30|508.13|505.33|508.24|505.44|508.24|505.44|508.13|505.33|0
1650506500000|2022-04-21 02:01:40|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1650506510000|2022-04-21 02:01:50|508.24|505.44|508.35|505.55|508.35|505.55|508.13|505.33|0
1650506540000|2022-04-21 02:02:20|508.79|505.99|508.79|505.99|509|506.2|508.79|505.99|0
1650506550000|2022-04-21 02:02:30|509|506.2|508.79|505.99|509|506.2|508.79|505.99|0
1650506570000|2022-04-21 02:02:50|509|506.2|508.79|505.99|509|506.2|508.79|505.99|0
1650506580000|2022-04-21 02:03:00|508.89|506.09|509|506.2|509|506.2|508.79|505.99|0
1650506590000|2022-04-21 02:03:10|509.22|506.42|509|506.2|509.22|506.42|509|506.2|0
1650506600000|2022-04-21 02:03:20|508.89|506.09|509|506.2|509|506.2|508.89|506.09|0
1650506610000|2022-04-21 02:03:30|508.79|505.99|509|506.2|509|506.2|508.79|505.99|0
1650506620000|2022-04-21 02:03:40|508.89|506.09|508.57|505.77|508.89|506.09|508.57|505.77|0
1650506630000|2022-04-21 02:03:50|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1650506640000|2022-04-21 02:04:00|508.57|505.77|508.67|505.87|508.79|505.99|508.57|505.77|0
1650506650000|2022-04-21 02:04:10|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1650506670000|2022-04-21 02:04:30|508.35|505.55|508.57|505.77|508.57|505.77|508.35|505.55|0
1650506690000|2022-04-21 02:04:50|508.35|505.55|508.57|505.77|508.57|505.77|508.35|505.55|0
1650506700000|2022-04-21 02:05:00|508.35|505.55|508.57|505.77|508.57|505.77|508.35|505.55|0
1650506710000|2022-04-21 02:05:10|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1650506720000|2022-04-21 02:05:20|508.89|506.09|508.89|506.09|508.89|506.09|508.89|506.09|0
1650506730000|2022-04-21 02:05:30|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1650506750000|2022-04-21 02:05:50|508.89|506.09|508.89|506.09|508.89|506.09|508.89|506.09|0
1650506760000|2022-04-21 02:06:00|509|506.2|509|506.2|509.22|506.42|509|506.2|0
1650506770000|2022-04-21 02:06:10|509.22|506.42|509.66|506.86|509.66|506.86|509.22|506.42|0
1650506790000|2022-04-21 02:06:30|509.87|507.07|509.66|506.86|509.87|507.07|509.66|506.86|0
1650506800000|2022-04-21 02:06:40|509.87|507.07|509.66|506.86|509.87|507.07|509.66|506.86|0
1650506810000|2022-04-21 02:06:50|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1650506820000|2022-04-21 02:07:00|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1650506830000|2022-04-21 02:07:10|509.22|506.42|509.44|506.64|509.44|506.64|509.22|506.42|0
1650506840000|2022-04-21 02:07:20|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1650506850000|2022-04-21 02:07:30|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1650506880000|2022-04-21 02:08:00|509.66|506.86|509.44|506.64|509.66|506.86|509.44|506.64|0
1650506890000|2022-04-21 02:08:10|509.54|506.74|509.66|506.86|509.66|506.86|509.54|506.74|0
1650506900000|2022-04-21 02:08:20|509.54|506.74|509.76|506.96|509.87|507.07|509.54|506.74|0
1650506910000|2022-04-21 02:08:30|509.87|507.07|510.09|507.29|510.09|507.29|509.87|507.07|0
1650506920000|2022-04-21 02:08:40|509.98|507.18|510.09|507.29|510.09|507.29|509.87|507.07|0
1650506930000|2022-04-21 02:08:50|509.98|507.18|510.09|507.29|510.09|507.29|509.98|507.18|0
1650506940000|2022-04-21 02:09:00|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1650506950000|2022-04-21 02:09:10|510.74|507.94|510.96|508.16|510.96|508.16|510.74|507.94|0
1650506960000|2022-04-21 02:09:20|510.53|507.73|510.53|507.73|510.53|507.73|510.31|507.51|0
1650506970000|2022-04-21 02:09:30|510.31|507.51|510.31|507.51|510.53|507.73|510.31|507.51|0
1650507000000|2022-04-21 02:10:00|510.53|507.73|510.74|507.94|510.74|507.94|510.53|507.73|0
1650507010000|2022-04-21 02:10:10|510.96|508.16|511.18|508.38|511.18|508.38|510.96|508.16|0
1650507020000|2022-04-21 02:10:20|510.96|508.16|510.96|508.16|510.96|508.16|510.96|508.16|0
1650507030000|2022-04-21 02:10:30|511.18|508.38|510.96|508.16|511.18|508.38|510.96|508.16|0
1650507040000|2022-04-21 02:10:40|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1650507120000|2022-04-21 02:12:00|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1650507140000|2022-04-21 02:12:20|510.41|507.61|510.41|507.61|510.52|507.72|510.31|507.51|0
1650507150000|2022-04-21 02:12:30|510.52|507.72|510.52|507.72|510.52|507.72|510.52|507.72|0
1650507180000|2022-04-21 02:13:00|510.41|507.61|510.31|507.51|510.41|507.61|510.31|507.51|0
1650507190000|2022-04-21 02:13:10|510.52|507.72|510.52|507.72|510.52|507.72|510.52|507.72|0
1650507200000|2022-04-21 02:13:20|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1650507210000|2022-04-21 02:13:30|510.52|507.72|510.74|507.94|510.74|507.94|510.52|507.72|0
1650507240000|2022-04-21 02:14:00|510.52|507.72|510.41|507.61|510.52|507.72|510.31|507.51|0
1650507250000|2022-04-21 02:14:10|510.52|507.72|510.31|507.51|510.52|507.72|510.31|507.51|0
1650507260000|2022-04-21 02:14:20|510.52|507.72|510.31|507.51|510.52|507.72|510.31|507.51|0
1650507280000|2022-04-21 02:14:40|510.52|507.72|510.52|507.72|510.52|507.72|510.52|507.72|0
1650507300000|2022-04-21 02:15:00|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1650507310000|2022-04-21 02:15:10|510.52|507.72|510.52|507.72|510.74|507.94|510.52|507.72|0
1650507320000|2022-04-21 02:15:20|510.63|507.83|510.74|507.94|510.74|507.94|510.52|507.72|0
1650507330000|2022-04-21 02:15:30|510.52|507.72|510.85|508.05|510.85|508.05|510.52|507.72|0
1650507340000|2022-04-21 02:15:40|510.74|507.94|510.74|507.94|510.96|508.16|510.74|507.94|0
1650507360000|2022-04-21 02:16:00|510.52|507.72|510.52|507.72|510.74|507.94|510.52|507.72|0
1650507380000|2022-04-21 02:16:20|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1650507390000|2022-04-21 02:16:30|510.52|507.72|510.52|507.72|510.52|507.72|510.52|507.72|0
1650507400000|2022-04-21 02:16:40|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1650507430000|2022-04-21 02:17:10|510.96|508.16|510.96|508.16|511.18|508.38|510.96|508.16|0
1650507470000|2022-04-21 02:17:50|510.74|507.94|510.74|507.94|510.74|507.94|510.74|507.94|0
1650507480000|2022-04-21 02:18:00|510.96|508.16|510.74|507.94|510.96|508.16|510.74|507.94|0
1650507490000|2022-04-21 02:18:10|510.96|508.16|511.18|508.38|511.18|508.38|510.96|508.16|0
1650507520000|2022-04-21 02:18:40|510.96|508.16|510.96|508.16|510.96|508.16|510.96|508.16|0
1650507530000|2022-04-21 02:18:50|511.06|508.26|510.96|508.16|511.06|508.26|510.96|508.16|0
1650507550000|2022-04-21 02:19:10|511.06|508.26|511.18|508.38|511.18|508.38|511.06|508.26|0
1650507560000|2022-04-21 02:19:20|510.96|508.16|510.96|508.16|510.96|508.16|510.96|508.16|0
1650507590000|2022-04-21 02:19:50|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1650507600000|2022-04-21 02:20:00|510.96|508.16|510.52|507.72|510.96|508.16|510.52|507.72|0
1650507620000|2022-04-21 02:20:20|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1650507640000|2022-04-21 02:20:40|510.41|507.61|510.52|507.72|510.52|507.72|510.41|507.61|0
1650507650000|2022-04-21 02:20:50|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1650507660000|2022-04-21 02:21:00|510.52|507.72|510.52|507.72|510.52|507.72|510.52|507.72|0
1650507670000|2022-04-21 02:21:10|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1650507680000|2022-04-21 02:21:20|510.52|507.72|510.3|507.5|510.52|507.72|510.3|507.5|0
1650507690000|2022-04-21 02:21:30|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1650507720000|2022-04-21 02:22:00|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1650507730000|2022-04-21 02:22:10|509.86|507.06|509.86|507.06|509.86|507.06|509.86|507.06|0
1650507770000|2022-04-21 02:22:50|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1650507780000|2022-04-21 02:23:00|509.97|507.17|510.08|507.28|510.08|507.28|509.97|507.17|0
1650507790000|2022-04-21 02:23:10|510.19|507.39|510.08|507.28|510.19|507.39|510.08|507.28|0
1650507800000|2022-04-21 02:23:20|509.97|507.17|510.08|507.28|510.08|507.28|509.97|507.17|0
1650507840000|2022-04-21 02:24:00|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1650507850000|2022-04-21 02:24:10|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1650507920000|2022-04-21 02:25:20|509.97|507.17|509.86|507.06|509.97|507.17|509.86|507.06|0
1650507930000|2022-04-21 02:25:30|510.08|507.28|510.08|507.28|510.08|507.28|510.08|507.28|0
1650507940000|2022-04-21 02:25:40|509.97|507.17|510.08|507.28|510.08|507.28|509.97|507.17|0
1650507950000|2022-04-21 02:25:50|509.97|507.17|509.97|507.17|509.97|507.17|509.86|507.06|0
1650507960000|2022-04-21 02:26:00|509.86|507.06|509.86|507.06|509.86|507.06|509.86|507.06|0
1650507980000|2022-04-21 02:26:20|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1650508010000|2022-04-21 02:26:50|509.53|506.73|509.64|506.84|509.64|506.84|509.53|506.73|0
1650508020000|2022-04-21 02:27:00|509.43|506.63|509.43|506.63|509.43|506.63|509.43|506.63|0
1650508040000|2022-04-21 02:27:20|509.64|506.84|509.43|506.63|509.64|506.84|509.43|506.63|0
1650508050000|2022-04-21 02:27:30|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1650508060000|2022-04-21 02:27:40|509.43|506.63|509.43|506.63|509.43|506.63|509.43|506.63|0
1650508110000|2022-04-21 02:28:30|509.53|506.73|509.43|506.63|509.53|506.73|509.43|506.63|0
1650508130000|2022-04-21 02:28:50|509.64|506.84|509.53|506.73|509.64|506.84|509.53|506.73|0
1650508140000|2022-04-21 02:29:00|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1650508220000|2022-04-21 02:30:20|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1650508230000|2022-04-21 02:30:30|509.31|506.51|509.31|506.51|509.31|506.51|509.31|506.51|0
1650508240000|2022-04-21 02:30:40|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1650508250000|2022-04-21 02:30:50|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1650508310000|2022-04-21 02:31:50|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1650508320000|2022-04-21 02:32:00|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1650508370000|2022-04-21 02:32:50|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1650508380000|2022-04-21 02:33:00|509.53|506.73|509.42|506.62|509.64|506.84|509.42|506.62|0
1650508390000|2022-04-21 02:33:10|509.64|506.84|509.53|506.73|509.64|506.84|509.53|506.73|0
1650508400000|2022-04-21 02:33:20|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1650508410000|2022-04-21 02:33:30|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1650508420000|2022-04-21 02:33:40|509.74|506.94|509.64|506.84|509.74|506.94|509.64|506.84|0
1650508440000|2022-04-21 02:34:00|509.86|507.06|509.64|506.84|509.86|507.06|509.64|506.84|0
1650508450000|2022-04-21 02:34:10|509.74|506.94|509.74|506.94|509.74|506.94|509.74|506.94|0
1650508460000|2022-04-21 02:34:20|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1650508470000|2022-04-21 02:34:30|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1650508490000|2022-04-21 02:34:50|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1650508500000|2022-04-21 02:35:00|509.53|506.73|509.42|506.62|509.64|506.84|509.42|506.62|0
1650508510000|2022-04-21 02:35:10|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1650508550000|2022-04-21 02:35:50|509.42|506.62|509.2|506.4|509.42|506.62|509.2|506.4|0
1650508560000|2022-04-21 02:36:00|509.09|506.29|508.98|506.18|509.2|506.4|508.98|506.18|0
1650508570000|2022-04-21 02:36:10|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1650508580000|2022-04-21 02:36:20|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1650508590000|2022-04-21 02:36:30|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1650508610000|2022-04-21 02:36:50|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1650508620000|2022-04-21 02:37:00|508.87|506.07|508.77|505.97|508.87|506.07|508.77|505.97|0
1650508630000|2022-04-21 02:37:10|508.55|505.75|508.33|505.53|508.55|505.75|508.33|505.53|0
1650508640000|2022-04-21 02:37:20|508.11|505.31|508.33|505.53|508.33|505.53|508.11|505.31|0
1650508650000|2022-04-21 02:37:30|508.11|505.31|508.43|505.63|508.43|505.63|508.11|505.31|0
1650508660000|2022-04-21 02:37:40|508.33|505.53|508.55|505.75|508.55|505.75|508.33|505.53|0
1650508670000|2022-04-21 02:37:50|508.77|505.97|508.98|506.18|508.98|506.18|508.77|505.97|0
1650508690000|2022-04-21 02:38:10|508.77|505.97|508.77|505.97|508.77|505.97|508.65|505.85|0
1650508700000|2022-04-21 02:38:20|508.65|505.85|508.55|505.75|508.65|505.85|508.55|505.75|0
1650508710000|2022-04-21 02:38:30|508.33|505.53|508.33|505.53|508.33|505.53|508.33|505.53|0
1650508740000|2022-04-21 02:39:00|508.55|505.75|508.43|505.63|508.55|505.75|508.43|505.63|0
1650508750000|2022-04-21 02:39:10|508.55|505.75|508.43|505.63|508.55|505.75|508.43|505.63|0
1650508760000|2022-04-21 02:39:20|508.55|505.75|508.55|505.75|508.55|505.75|508.33|505.53|0
1650508770000|2022-04-21 02:39:30|508.43|505.63|508.55|505.75|508.55|505.75|508.33|505.53|0
1650508780000|2022-04-21 02:39:40|508.43|505.63|508.55|505.75|508.55|505.75|508.43|505.63|0
1650508790000|2022-04-21 02:39:50|508.33|505.53|508.33|505.53|508.33|505.53|508.33|505.53|0
1650508800000|2022-04-21 02:40:00|508.43|505.63|508.33|505.53|508.43|505.63|508.33|505.53|0
1650508820000|2022-04-21 02:40:20|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1650508840000|2022-04-21 02:40:40|508.33|505.53|508.33|505.53|508.33|505.53|508.33|505.53|0
1650508860000|2022-04-21 02:41:00|508.55|505.75|508.33|505.53|508.55|505.75|508.33|505.53|0
1650508890000|2022-04-21 02:41:30|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1650508900000|2022-04-21 02:41:40|508.65|505.85|508.55|505.75|508.65|505.85|508.55|505.75|0
1650508980000|2022-04-21 02:43:00|508.54|505.74|508.76|505.96|508.76|505.96|508.54|505.74|0
1650509020000|2022-04-21 02:43:40|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1650509060000|2022-04-21 02:44:20|509.08|506.28|509.2|506.4|509.2|506.4|509.08|506.28|0
1650509070000|2022-04-21 02:44:30|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1650509100000|2022-04-21 02:45:00|509.2|506.4|508.98|506.18|509.2|506.4|508.98|506.18|0
1650509140000|2022-04-21 02:45:40|508.76|505.96|508.65|505.85|508.76|505.96|508.65|505.85|0
1650509150000|2022-04-21 02:45:50|508.76|505.96|508.54|505.74|508.76|505.96|508.54|505.74|0
1650509160000|2022-04-21 02:46:00|508.65|505.85|508.65|505.85|508.65|505.85|508.65|505.85|0
1650509170000|2022-04-21 02:46:10|508.76|505.96|508.76|505.96|508.76|505.96|508.76|505.96|0
1650509190000|2022-04-21 02:46:30|508.98|506.18|509.2|506.4|509.2|506.4|508.98|506.18|0
1650509200000|2022-04-21 02:46:40|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1650509210000|2022-04-21 02:46:50|508.76|505.96|508.76|505.96|508.76|505.96|508.76|505.96|0
1650509240000|2022-04-21 02:47:20|508.54|505.74|508.76|505.96|508.76|505.96|508.54|505.74|0
1650509250000|2022-04-21 02:47:30|508.98|506.18|508.98|506.18|508.98|506.18|508.98|506.18|0
1650509260000|2022-04-21 02:47:40|508.76|505.96|508.76|505.96|508.76|505.96|508.76|505.96|0
1650509270000|2022-04-21 02:47:50|508.54|505.74|508.76|505.96|508.76|505.96|508.54|505.74|0
1650509280000|2022-04-21 02:48:00|508.98|506.18|508.76|505.96|508.98|506.18|508.76|505.96|0
1650509290000|2022-04-21 02:48:10|508.86|506.06|508.98|506.18|508.98|506.18|508.86|506.06|0
1650509320000|2022-04-21 02:48:40|508.76|505.96|508.76|505.96|508.76|505.96|508.76|505.96|0
1650509330000|2022-04-21 02:48:50|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1650509340000|2022-04-21 02:49:00|508.32|505.52|508.54|505.74|508.54|505.74|508.32|505.52|0
1650509350000|2022-04-21 02:49:10|508.32|505.52|508.54|505.74|508.54|505.74|508.32|505.52|0
1650509390000|2022-04-21 02:49:50|508.76|505.96|508.76|505.96|508.76|505.96|508.76|505.96|0
1650509410000|2022-04-21 02:50:10|508.86|506.06|508.76|505.96|508.86|506.06|508.76|505.96|0
1650509450000|2022-04-21 02:50:50|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1650509460000|2022-04-21 02:51:00|508.32|505.52|508.54|505.74|508.54|505.74|508.32|505.52|0
1650509470000|2022-04-21 02:51:10|508.32|505.52|508.32|505.52|508.32|505.52|508.32|505.52|0
1650509480000|2022-04-21 02:51:20|508.1|505.3|508.1|505.3|508.1|505.3|508.1|505.3|0
1650509490000|2022-04-21 02:51:30|507.89|505.09|508.1|505.3|508.1|505.3|507.89|505.09|0
1650509510000|2022-04-21 02:51:50|507.89|505.09|507.89|505.09|507.89|505.09|507.89|505.09|0
1650509520000|2022-04-21 02:52:00|508.1|505.3|508.1|505.3|508.1|505.3|508.1|505.3|0
1650509530000|2022-04-21 02:52:10|508.21|505.41|508.1|505.3|508.21|505.41|508.1|505.3|0
1650509540000|2022-04-21 02:52:20|508.21|505.41|508.1|505.3|508.21|505.41|508.1|505.3|0
1650509550000|2022-04-21 02:52:30|508.21|505.41|508.32|505.52|508.32|505.52|508.21|505.41|0
1650509600000|2022-04-21 02:53:20|508.54|505.74|508.54|505.74|508.54|505.74|508.43|505.63|0
1650509610000|2022-04-21 02:53:30|508.76|505.96|508.54|505.74|508.76|505.96|508.54|505.74|0
1650509630000|2022-04-21 02:53:50|508.32|505.52|508.43|505.63|508.43|505.63|508.32|505.52|0
1650509640000|2022-04-21 02:54:00|508.32|505.52|508.32|505.52|508.32|505.52|508.32|505.52|0
1650509650000|2022-04-21 02:54:10|508.43|505.63|508.43|505.63|508.43|505.63|508.43|505.63|0
1650509660000|2022-04-21 02:54:20|508.32|505.52|508.54|505.74|508.54|505.74|508.32|505.52|0
1650509670000|2022-04-21 02:54:30|508.32|505.52|508.32|505.52|508.32|505.52|508.32|505.52|0
1650509690000|2022-04-21 02:54:50|508.42|505.62|508.32|505.52|508.42|505.62|508.32|505.52|0
1650509710000|2022-04-21 02:55:10|508.42|505.62|508.32|505.52|508.42|505.62|508.32|505.52|0
1650509720000|2022-04-21 02:55:20|508.54|505.74|508.42|505.62|508.54|505.74|508.42|505.62|0
1650509730000|2022-04-21 02:55:30|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1650509740000|2022-04-21 02:55:40|508.76|505.96|508.76|505.96|508.76|505.96|508.76|505.96|0
1650509760000|2022-04-21 02:56:00|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1650509770000|2022-04-21 02:56:10|508.76|505.96|508.76|505.96|508.76|505.96|508.76|505.96|0
1650509780000|2022-04-21 02:56:20|508.86|506.06|508.75|505.95|508.86|506.06|508.75|505.95|0
1650509800000|2022-04-21 02:56:40|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1650509820000|2022-04-21 02:57:00|508.42|505.62|508.32|505.52|508.42|505.62|508.32|505.52|0
1650509830000|2022-04-21 02:57:10|508.42|505.62|508.54|505.74|508.54|505.74|508.42|505.62|0
1650509850000|2022-04-21 02:57:30|508.75|505.95|508.75|505.95|508.75|505.95|508.75|505.95|0
1650509860000|2022-04-21 02:57:40|508.54|505.74|508.54|505.74|508.54|505.74|508.54|505.74|0
1650509890000|2022-04-21 02:58:10|508.75|505.95|508.97|506.17|508.97|506.17|508.75|505.95|0
1650509900000|2022-04-21 02:58:20|508.86|506.06|508.97|506.17|508.97|506.17|508.86|506.06|0
1650509910000|2022-04-21 02:58:30|508.75|505.95|508.75|505.95|508.75|505.95|508.75|505.95|0
1650509920000|2022-04-21 02:58:40|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1650509930000|2022-04-21 02:58:50|508.75|505.95|508.86|506.06|508.86|506.06|508.75|505.95|0
1650509940000|2022-04-21 02:59:00|508.75|505.95|508.97|506.17|508.97|506.17|508.75|505.95|0
1650509950000|2022-04-21 02:59:10|509.08|506.28|509.29|506.49|509.29|506.49|509.08|506.28|0
1650509960000|2022-04-21 02:59:20|509.19|506.39|509.41|506.61|509.41|506.61|509.19|506.39|0
1650509970000|2022-04-21 02:59:30|509.19|506.39|509.29|506.49|509.29|506.49|509.19|506.39|0
1650509980000|2022-04-21 02:59:40|509.19|506.39|508.97|506.17|509.19|506.39|508.97|506.17|0
1650509990000|2022-04-21 02:59:50|509.08|506.28|508.97|506.17|509.08|506.28|508.97|506.17|0
1650510000000|2022-04-21 03:00:00|509.19|506.39|509.41|506.61|509.41|506.61|509.19|506.39|0
1650510010000|2022-04-21 03:00:10|509.19|506.39|509.29|506.49|509.29|506.49|509.19|506.39|0
1650510020000|2022-04-21 03:00:20|509.19|506.39|509.19|506.39|509.19|506.39|509.19|506.39|0
1650510040000|2022-04-21 03:00:40|509.84|507.04|509.84|507.04|509.84|507.04|509.84|507.04|0
1650510050000|2022-04-21 03:00:50|510.06|507.26|509.62|506.82|510.06|507.26|509.62|506.82|0
1650510060000|2022-04-21 03:01:00|509.73|506.93|509.62|506.82|509.73|506.93|509.62|506.82|0
1650510070000|2022-04-21 03:01:10|509.41|506.61|509.84|507.04|509.84|507.04|509.41|506.61|0
1650510080000|2022-04-21 03:01:20|509.62|506.82|509.84|507.04|509.84|507.04|509.62|506.82|0
1650510090000|2022-04-21 03:01:30|509.62|506.82|509.62|506.82|509.62|506.82|509.62|506.82|0
1650510120000|2022-04-21 03:02:00|509.41|506.61|509.41|506.61|509.41|506.61|509.41|506.61|0
1650510130000|2022-04-21 03:02:10|509.62|506.82|509.62|506.82|509.62|506.82|509.62|506.82|0
1650510140000|2022-04-21 03:02:20|509.41|506.61|509.41|506.61|509.41|506.61|509.41|506.61|0
1650510150000|2022-04-21 03:02:30|509.51|506.71|509.51|506.71|509.51|506.71|509.51|506.71|0
1650510160000|2022-04-21 03:02:40|509.62|506.82|509.62|506.82|509.62|506.82|509.62|506.82|0
1650510180000|2022-04-21 03:03:00|509.51|506.71|509.62|506.82|509.62|506.82|509.51|506.71|0
1650510200000|2022-04-21 03:03:20|509.51|506.71|509.4|506.6|509.51|506.71|509.4|506.6|0
1650510210000|2022-04-21 03:03:30|509.29|506.49|509.4|506.6|509.4|506.6|509.29|506.49|0
1650510220000|2022-04-21 03:03:40|509.29|506.49|509.19|506.39|509.29|506.49|509.19|506.39|0
1650510230000|2022-04-21 03:03:50|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1650510250000|2022-04-21 03:04:10|509.19|506.39|508.97|506.17|509.19|506.39|508.97|506.17|0
1650510260000|2022-04-21 03:04:20|509.19|506.39|508.97|506.17|509.19|506.39|508.97|506.17|0
1650510270000|2022-04-21 03:04:30|509.07|506.27|508.97|506.17|509.07|506.27|508.97|506.17|0
1650510280000|2022-04-21 03:04:40|509.07|506.27|509.07|506.27|509.07|506.27|509.07|506.27|0
1650510290000|2022-04-21 03:04:50|509.19|506.39|509.19|506.39|509.19|506.39|509.19|506.39|0
1650510310000|2022-04-21 03:05:10|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1650510320000|2022-04-21 03:05:20|509.19|506.39|509.07|506.27|509.19|506.39|508.97|506.17|0
1650510330000|2022-04-21 03:05:30|508.97|506.17|509.07|506.27|509.07|506.27|508.97|506.17|0
1650510340000|2022-04-21 03:05:40|509.19|506.39|509.19|506.39|509.19|506.39|509.19|506.39|0
1650510380000|2022-04-21 03:06:20|509.18|506.38|509.18|506.38|509.18|506.38|509.18|506.38|0
1650510390000|2022-04-21 03:06:30|509.4|506.6|509.18|506.38|509.4|506.6|509.18|506.38|0
1650510420000|2022-04-21 03:07:00|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1650510430000|2022-04-21 03:07:10|509.18|506.38|509.18|506.38|509.18|506.38|509.18|506.38|0
1650510440000|2022-04-21 03:07:20|508.97|506.17|509.18|506.38|509.18|506.38|508.97|506.17|0
1650510450000|2022-04-21 03:07:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1650510460000|2022-04-21 03:07:40|509.4|506.6|509.4|506.6|509.4|506.6|509.4|506.6|0
1650510480000|2022-04-21 03:08:00|509.18|506.38|509.07|506.27|509.18|506.38|509.07|506.27|0
1650510490000|2022-04-21 03:08:10|509.18|506.38|508.97|506.17|509.18|506.38|508.97|506.17|0
1650510500000|2022-04-21 03:08:20|509.07|506.27|509.07|506.27|509.07|506.27|509.07|506.27|0
1650510510000|2022-04-21 03:08:30|509.18|506.38|509.4|506.6|509.4|506.6|509.18|506.38|0
1650510550000|2022-04-21 03:09:10|509.18|506.38|509.18|506.38|509.18|506.38|509.18|506.38|0
1650510560000|2022-04-21 03:09:20|509.4|506.6|509.4|506.6|509.4|506.6|509.4|506.6|0
1650510570000|2022-04-21 03:09:30|509.18|506.38|509.18|506.38|509.18|506.38|509.18|506.38|0
1650510580000|2022-04-21 03:09:40|509.4|506.6|509.4|506.6|509.4|506.6|509.4|506.6|0
1650510600000|2022-04-21 03:10:00|509.62|506.82|509.62|506.82|509.62|506.82|509.62|506.82|0
1650510610000|2022-04-21 03:10:10|509.51|506.71|509.51|506.71|509.51|506.71|509.51|506.71|0
1650510620000|2022-04-21 03:10:20|509.4|506.6|509.18|506.38|509.4|506.6|509.18|506.38|0
1650510640000|2022-04-21 03:10:40|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1650510670000|2022-04-21 03:11:10|508.75|505.95|508.31|505.51|508.75|505.95|508.31|505.51|0
1650510680000|2022-04-21 03:11:20|508.53|505.73|508.31|505.51|508.53|505.73|508.31|505.51|0
1650510690000|2022-04-21 03:11:30|508.09|505.29|508.09|505.29|508.09|505.29|508.09|505.29|0
1650510720000|2022-04-21 03:12:00|508.31|505.51|508.09|505.29|508.31|505.51|508.09|505.29|0
1650510740000|2022-04-21 03:12:20|507.87|505.07|507.87|505.07|507.87|505.07|507.87|505.07|0
1650510750000|2022-04-21 03:12:30|507.66|504.86|507.66|504.86|507.87|505.07|507.66|504.86|0
1650510760000|2022-04-21 03:12:40|507.87|505.07|507.87|505.07|507.87|505.07|507.87|505.07|0
1650510770000|2022-04-21 03:12:50|507.76|504.96|507.76|504.96|507.76|504.96|507.66|504.86|0
1650510780000|2022-04-21 03:13:00|507.66|504.86|508.09|505.29|508.09|505.29|507.66|504.86|0
1650510800000|2022-04-21 03:13:20|507.98|505.18|507.87|505.07|507.98|505.18|507.87|505.07|0
1650510830000|2022-04-21 03:13:50|507.76|504.96|507.76|504.96|507.76|504.96|507.76|504.96|0
1650510840000|2022-04-21 03:14:00|507.87|505.07|507.76|504.96|507.87|505.07|507.66|504.86|0
1650510850000|2022-04-21 03:14:10|507.87|505.07|507.76|504.96|507.87|505.07|507.66|504.86|0
1650510860000|2022-04-21 03:14:20|507.87|505.07|507.87|505.07|507.87|505.07|507.87|505.07|0
1650510890000|2022-04-21 03:14:50|507.65|504.85|507.65|504.85|507.65|504.85|507.65|504.85|0
1650510900000|2022-04-21 03:15:00|507.54|504.74|507.65|504.85|507.65|504.85|507.54|504.74|0
1650510910000|2022-04-21 03:15:10|507.54|504.74|507.65|504.85|507.65|504.85|507.44|504.64|0
1650510940000|2022-04-21 03:15:40|507.87|505.07|507.87|505.07|507.87|505.07|507.87|505.07|0
1650510970000|2022-04-21 03:16:10|507.98|505.18|507.44|504.64|508.09|505.29|507.44|504.64|0
1650510980000|2022-04-21 03:16:20|507.65|504.85|507.65|504.85|507.65|504.85|507.65|504.85|0
1650510990000|2022-04-21 03:16:30|507.44|504.64|507.44|504.64|507.44|504.64|507.44|504.64|0
1650511020000|2022-04-21 03:17:00|507.65|504.85|507.65|504.85|507.65|504.85|507.44|504.64|0
1650511040000|2022-04-21 03:17:20|507.87|505.07|507.87|505.07|507.87|505.07|507.87|505.07|0
1650511080000|2022-04-21 03:18:00|507.65|504.85|507.65|504.85|507.65|504.85|507.65|504.85|0
1650511090000|2022-04-21 03:18:10|507.44|504.64|507.44|504.64|507.65|504.85|507.44|504.64|0
1650511100000|2022-04-21 03:18:20|507.43|504.63|507.43|504.63|507.43|504.63|507.43|504.63|0
1650511110000|2022-04-21 03:18:30|507.65|504.85|507.65|504.85|507.65|504.85|507.54|504.74|0
1650511120000|2022-04-21 03:18:40|507.43|504.63|507.43|504.63|507.43|504.63|507.43|504.63|0
1650511140000|2022-04-21 03:19:00|507.22|504.42|507.22|504.42|507.22|504.42|507|504.2|0
1650511170000|2022-04-21 03:19:30|507|504.2|507.22|504.42|507.22|504.42|507|504.2|0
1650511200000|2022-04-21 03:20:00|507|504.2|507|504.2|507|504.2|507|504.2|0
1650511230000|2022-04-21 03:20:30|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1650511240000|2022-04-21 03:20:40|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1650511250000|2022-04-21 03:20:50|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1650511260000|2022-04-21 03:21:00|506.13|503.33|506.35|503.55|506.35|503.55|506.13|503.33|0
1650511270000|2022-04-21 03:21:10|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650511280000|2022-04-21 03:21:20|506.13|503.33|506.13|503.33|506.13|503.33|506.13|503.33|0
1650511300000|2022-04-21 03:21:40|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650511310000|2022-04-21 03:21:50|506.13|503.33|505.91|503.11|506.13|503.33|505.91|503.11|0
1650511330000|2022-04-21 03:22:10|506.13|503.33|506.13|503.33|506.13|503.33|506.13|503.33|0
1650511340000|2022-04-21 03:22:20|505.91|503.11|505.47|502.67|505.91|503.11|505.47|502.67|0
1650511350000|2022-04-21 03:22:30|505.69|502.89|505.69|502.89|505.69|502.89|505.69|502.89|0
1650511360000|2022-04-21 03:22:40|505.58|502.78|505.69|502.89|505.69|502.89|505.58|502.78|0
1650511380000|2022-04-21 03:23:00|505.47|502.67|505.69|502.89|505.69|502.89|505.47|502.67|0
1650511400000|2022-04-21 03:23:20|505.91|503.11|506.13|503.33|506.13|503.33|505.91|503.11|0
1650511410000|2022-04-21 03:23:30|505.91|503.11|505.91|503.11|505.91|503.11|505.91|503.11|0
1650511420000|2022-04-21 03:23:40|506.13|503.33|506.13|503.33|506.13|503.33|506.13|503.33|0
1650511440000|2022-04-21 03:24:00|506.23|503.43|506.23|503.43|506.23|503.43|506.23|503.43|0
1650511450000|2022-04-21 03:24:10|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650511460000|2022-04-21 03:24:20|506.13|503.33|506.13|503.33|506.13|503.33|506.13|503.33|0
1650511470000|2022-04-21 03:24:30|506.23|503.43|506.23|503.43|506.23|503.43|506.23|503.43|0
1650511480000|2022-04-21 03:24:40|506.34|503.54|506.13|503.33|506.34|503.54|506.13|503.33|0
1650511490000|2022-04-21 03:24:50|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650511500000|2022-04-21 03:25:00|506.13|503.33|506.13|503.33|506.13|503.33|506.13|503.33|0
1650511510000|2022-04-21 03:25:10|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1650511520000|2022-04-21 03:25:20|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650511530000|2022-04-21 03:25:30|506.23|503.43|506.12|503.32|506.23|503.43|506.12|503.32|0
1650511540000|2022-04-21 03:25:40|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650511550000|2022-04-21 03:25:50|506.56|503.76|506.56|503.76|506.78|503.98|506.56|503.76|0
1650511560000|2022-04-21 03:26:00|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1650511570000|2022-04-21 03:26:10|506.56|503.76|506.78|503.98|506.78|503.98|506.56|503.76|0
1650511580000|2022-04-21 03:26:20|506.56|503.76|506.34|503.54|506.56|503.76|506.34|503.54|0
1650511610000|2022-04-21 03:26:50|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1650511620000|2022-04-21 03:27:00|506.23|503.43|506.23|503.43|506.23|503.43|506.23|503.43|0
1650511630000|2022-04-21 03:27:10|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1650511640000|2022-04-21 03:27:20|506.34|503.54|506.12|503.32|506.34|503.54|506.12|503.32|0
1650511680000|2022-04-21 03:28:00|505.91|503.11|506.12|503.32|506.12|503.32|505.91|503.11|0
1650511690000|2022-04-21 03:28:10|506.01|503.21|506.12|503.32|506.12|503.32|506.01|503.21|0
1650511700000|2022-04-21 03:28:20|505.91|503.11|505.91|503.11|505.91|503.11|505.91|503.11|0
1650511710000|2022-04-21 03:28:30|506.01|503.21|506.12|503.32|506.12|503.32|506.01|503.21|0
1650511740000|2022-04-21 03:29:00|505.91|503.11|505.69|502.89|505.91|503.11|505.69|502.89|0
1650511750000|2022-04-21 03:29:10|505.91|503.11|505.91|503.11|505.91|503.11|505.91|503.11|0
1650511760000|2022-04-21 03:29:20|505.9|503.1|506.12|503.32|506.12|503.32|505.9|503.1|0
1650511770000|2022-04-21 03:29:30|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650511790000|2022-04-21 03:29:50|506.23|503.43|506.34|503.54|506.34|503.54|506.23|503.43|0
1650511800000|2022-04-21 03:30:00|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1650511810000|2022-04-21 03:30:10|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650511850000|2022-04-21 03:30:50|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1650511860000|2022-04-21 03:31:00|506.44|503.64|506.56|503.76|506.56|503.76|506.34|503.54|0
1650511870000|2022-04-21 03:31:10|506.77|503.97|506.77|503.97|506.77|503.97|506.77|503.97|0
1650511900000|2022-04-21 03:31:40|506.99|504.19|506.99|504.19|506.99|504.19|506.99|504.19|0
1650511910000|2022-04-21 03:31:50|506.77|503.97|506.66|503.86|506.77|503.97|506.66|503.86|0
1650511920000|2022-04-21 03:32:00|506.77|503.97|506.56|503.76|506.77|503.97|506.56|503.76|0
1650511930000|2022-04-21 03:32:10|506.66|503.86|506.88|504.08|506.88|504.08|506.66|503.86|0
1650511940000|2022-04-21 03:32:20|506.77|503.97|506.77|503.97|506.88|504.08|506.77|503.97|0
1650511950000|2022-04-21 03:32:30|506.99|504.19|507.21|504.41|507.21|504.41|506.99|504.19|0
1650511960000|2022-04-21 03:32:40|507.31|504.51|507.43|504.63|507.43|504.63|507.31|504.51|0
1650511970000|2022-04-21 03:32:50|507.31|504.51|507.21|504.41|507.31|504.51|507.21|504.41|0
1650511980000|2022-04-21 03:33:00|506.77|503.97|506.77|503.97|506.77|503.97|506.77|503.97|0
1650512010000|2022-04-21 03:33:30|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1650512020000|2022-04-21 03:33:40|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650512030000|2022-04-21 03:33:50|506.44|503.64|506.34|503.54|506.44|503.64|506.34|503.54|0
1650512040000|2022-04-21 03:34:00|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1650512050000|2022-04-21 03:34:10|506.44|503.64|506.55|503.75|506.55|503.75|506.44|503.64|0
1650512060000|2022-04-21 03:34:20|506.34|503.54|506.55|503.75|506.55|503.75|506.34|503.54|0
1650512070000|2022-04-21 03:34:30|506.44|503.64|506.34|503.54|506.44|503.64|506.34|503.54|0
1650512080000|2022-04-21 03:34:40|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1650512090000|2022-04-21 03:34:50|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650512100000|2022-04-21 03:35:00|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1650512110000|2022-04-21 03:35:10|506.44|503.64|506.34|503.54|506.44|503.64|506.34|503.54|0
1650512130000|2022-04-21 03:35:30|506.44|503.64|506.55|503.75|506.55|503.75|506.44|503.64|0
1650512150000|2022-04-21 03:35:50|506.34|503.54|506.34|503.54|506.34|503.54|506.34|503.54|0
1650512160000|2022-04-21 03:36:00|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1650512190000|2022-04-21 03:36:30|505.9|503.1|505.9|503.1|505.9|503.1|505.9|503.1|0
1650512200000|2022-04-21 03:36:40|505.47|502.67|505.9|503.1|505.9|503.1|505.47|502.67|0
1650512240000|2022-04-21 03:37:20|505.68|502.88|505.47|502.67|505.68|502.88|505.47|502.67|0
1650512250000|2022-04-21 03:37:30|505.68|502.88|505.68|502.88|505.68|502.88|505.68|502.88|0
1650512270000|2022-04-21 03:37:50|505.9|503.1|505.9|503.1|505.9|503.1|505.9|503.1|0
1650512280000|2022-04-21 03:38:00|505.68|502.88|505.46|502.66|505.68|502.88|505.46|502.66|0
1650512300000|2022-04-21 03:38:20|505.25|502.45|505.25|502.45|505.25|502.45|505.25|502.45|0
1650512310000|2022-04-21 03:38:30|505.46|502.66|505.25|502.45|505.46|502.66|505.25|502.45|0
1650512330000|2022-04-21 03:38:50|505.46|502.66|505.25|502.45|505.46|502.66|505.25|502.45|0
1650512340000|2022-04-21 03:39:00|505.03|502.23|505.03|502.23|505.03|502.23|505.03|502.23|0
1650512380000|2022-04-21 03:39:40|505.25|502.45|505.25|502.45|505.25|502.45|505.25|502.45|0
1650512410000|2022-04-21 03:40:10|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1650512440000|2022-04-21 03:40:40|505.25|502.45|505.25|502.45|505.25|502.45|505.25|502.45|0
1650512460000|2022-04-21 03:41:00|505.46|502.66|505.68|502.88|505.68|502.88|505.46|502.66|0
1650512470000|2022-04-21 03:41:10|505.78|502.98|505.9|503.1|505.9|503.1|505.78|502.98|0
1650512490000|2022-04-21 03:41:30|505.68|502.88|505.9|503.1|505.9|503.1|505.68|502.88|0
1650512510000|2022-04-21 03:41:50|505.68|502.88|505.68|502.88|505.68|502.88|505.68|502.88|0
1650512520000|2022-04-21 03:42:00|505.9|503.1|505.68|502.88|505.9|503.1|505.68|502.88|0
1650512560000|2022-04-21 03:42:40|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1650512570000|2022-04-21 03:42:50|505.68|502.88|505.68|502.88|505.68|502.88|505.68|502.88|0
1650512580000|2022-04-21 03:43:00|505.46|502.66|505.57|502.77|505.57|502.77|505.46|502.66|0
1650512590000|2022-04-21 03:43:10|505.68|502.88|505.68|502.88|505.68|502.88|505.68|502.88|0
1650512600000|2022-04-21 03:43:20|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1650512620000|2022-04-21 03:43:40|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1650512630000|2022-04-21 03:43:50|505.24|502.44|505.46|502.66|505.46|502.66|505.24|502.44|0
1650512640000|2022-04-21 03:44:00|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1650512650000|2022-04-21 03:44:10|505.24|502.44|505.46|502.66|505.46|502.66|505.24|502.44|0
1650512670000|2022-04-21 03:44:30|505.57|502.77|505.46|502.66|505.57|502.77|505.46|502.66|0
1650512680000|2022-04-21 03:44:40|505.68|502.88|505.68|502.88|505.68|502.88|505.68|502.88|0
1650512730000|2022-04-21 03:45:30|505.78|502.98|505.68|502.88|505.9|503.1|505.68|502.88|0
1650512750000|2022-04-21 03:45:50|505.9|503.1|505.9|503.1|505.9|503.1|505.9|503.1|0
1650512770000|2022-04-21 03:46:10|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1650512780000|2022-04-21 03:46:20|506.11|503.31|505.89|503.09|506.11|503.31|505.89|503.09|0
1650512790000|2022-04-21 03:46:30|506|503.2|506.11|503.31|506.11|503.31|506|503.2|0
1650512810000|2022-04-21 03:46:50|506.33|503.53|506.55|503.75|506.55|503.75|506.11|503.31|0
1650512820000|2022-04-21 03:47:00|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1650512840000|2022-04-21 03:47:20|506.55|503.75|506.33|503.53|506.55|503.75|506.33|503.53|0
1650512850000|2022-04-21 03:47:30|506.43|503.63|506.55|503.75|506.55|503.75|506.43|503.63|0
1650512870000|2022-04-21 03:47:50|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1650512880000|2022-04-21 03:48:00|506.11|503.31|506.11|503.31|506.11|503.31|506.11|503.31|0
1650512900000|2022-04-21 03:48:20|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1650512910000|2022-04-21 03:48:30|506.22|503.42|506.11|503.31|506.22|503.42|506.11|503.31|0
1650512920000|2022-04-21 03:48:40|505.89|503.09|506|503.2|506|503.2|505.89|503.09|0
1650512930000|2022-04-21 03:48:50|505.89|503.09|506|503.2|506|503.2|505.89|503.09|0
1650512940000|2022-04-21 03:49:00|505.89|503.09|506.11|503.31|506.11|503.31|505.89|503.09|0
1650512990000|2022-04-21 03:49:50|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1650513000000|2022-04-21 03:50:00|506|503.2|505.89|503.09|506|503.2|505.89|503.09|0
1650513010000|2022-04-21 03:50:10|505.68|502.88|505.67|502.87|505.68|502.88|505.67|502.87|0
1650513020000|2022-04-21 03:50:20|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1650513030000|2022-04-21 03:50:30|505.67|502.87|505.67|502.87|505.67|502.87|505.67|502.87|0
1650513040000|2022-04-21 03:50:40|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1650513050000|2022-04-21 03:50:50|505.67|502.87|505.67|502.87|505.67|502.87|505.67|502.87|0
1650513060000|2022-04-21 03:51:00|505.46|502.66|505.46|502.66|505.67|502.87|505.46|502.66|0
1650513070000|2022-04-21 03:51:10|505.67|502.87|505.67|502.87|505.67|502.87|505.67|502.87|0
1650513100000|2022-04-21 03:51:40|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1650513110000|2022-04-21 03:51:50|505.24|502.44|505.24|502.44|505.24|502.44|505.24|502.44|0
1650513130000|2022-04-21 03:52:10|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1650513140000|2022-04-21 03:52:20|505.46|502.66|505.24|502.44|505.46|502.66|505.24|502.44|0
1650513160000|2022-04-21 03:52:40|505.46|502.66|505.46|502.66|505.46|502.66|505.34|502.54|0
1650513180000|2022-04-21 03:53:00|505.24|502.44|505.46|502.66|505.46|502.66|505.24|502.44|0
1650513210000|2022-04-21 03:53:30|505.24|502.44|505.24|502.44|505.24|502.44|505.24|502.44|0
1650513250000|2022-04-21 03:54:10|505.02|502.22|505.02|502.22|505.02|502.22|505.02|502.22|0
1650513260000|2022-04-21 03:54:20|504.8|502|504.8|502|504.8|502|504.8|502|0
1650513270000|2022-04-21 03:54:30|504.91|502.11|505.02|502.22|505.02|502.22|504.91|502.11|0
1650513280000|2022-04-21 03:54:40|504.8|502|504.8|502|504.8|502|504.8|502|0
1650513290000|2022-04-21 03:54:50|504.91|502.11|504.8|502|504.91|502.11|504.8|502|0
1650513300000|2022-04-21 03:55:00|504.58|501.78|504.8|502|504.8|502|504.58|501.78|0
1650513310000|2022-04-21 03:55:10|504.58|501.78|504.58|501.78|504.58|501.78|504.58|501.78|0
1650513330000|2022-04-21 03:55:30|504.8|502|504.8|502|504.8|502|504.8|502|0
1650513340000|2022-04-21 03:55:40|504.69|501.89|504.58|501.78|504.69|501.89|504.58|501.78|0
1650513360000|2022-04-21 03:56:00|504.37|501.57|504.15|501.35|504.37|501.57|504.15|501.35|0
1650513370000|2022-04-21 03:56:10|504.37|501.57|504.15|501.35|504.37|501.57|504.15|501.35|0
1650513400000|2022-04-21 03:56:40|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1650513410000|2022-04-21 03:56:50|504.58|501.78|504.58|501.78|504.58|501.78|504.58|501.78|0
1650513430000|2022-04-21 03:57:10|504.37|501.57|504.47|501.67|504.47|501.67|504.37|501.57|0
1650513440000|2022-04-21 03:57:20|504.58|501.78|504.37|501.57|504.58|501.78|504.37|501.57|0
1650513450000|2022-04-21 03:57:30|504.58|501.78|504.58|501.78|504.58|501.78|504.58|501.78|0
1650513470000|2022-04-21 03:57:50|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1650513510000|2022-04-21 03:58:30|504.15|501.35|503.93|501.13|504.37|501.57|503.93|501.13|0
1650513520000|2022-04-21 03:58:40|504.15|501.35|504.15|501.35|504.15|501.35|504.15|501.35|0
1650513540000|2022-04-21 03:59:00|503.93|501.13|503.93|501.13|503.93|501.13|503.93|501.13|0
1650513570000|2022-04-21 03:59:30|504.15|501.35|504.15|501.35|504.15|501.35|504.15|501.35|0
1650513590000|2022-04-21 03:59:50|504.25|501.45|504.36|501.56|504.36|501.56|504.25|501.45|0
1650513600000|2022-04-21 04:00:00|504.58|501.78|504.58|501.78|504.58|501.78|504.58|501.78|0
1650513610000|2022-04-21 04:00:10|504.8|502|504.58|501.78|504.8|502|504.58|501.78|0
1650513630000|2022-04-21 04:00:30|504.8|502|504.8|502|504.8|502|504.58|501.78|0
1650513640000|2022-04-21 04:00:40|504.58|501.78|504.8|502|504.8|502|504.58|501.78|0
1650513650000|2022-04-21 04:00:50|504.58|501.78|504.8|502|504.8|502|504.58|501.78|0
1650513660000|2022-04-21 04:01:00|504.69|501.89|504.69|501.89|504.69|501.89|504.69|501.89|0
1650513670000|2022-04-21 04:01:10|504.8|502|504.8|502|504.8|502|504.8|502|0
1650513680000|2022-04-21 04:01:20|504.69|501.89|504.58|501.78|504.69|501.89|504.58|501.78|0
1650513690000|2022-04-21 04:01:30|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1650513720000|2022-04-21 04:02:00|504.47|501.67|504.58|501.78|504.58|501.78|504.47|501.67|0
1650513730000|2022-04-21 04:02:10|504.47|501.67|504.58|501.78|504.58|501.78|504.36|501.56|0
1650513740000|2022-04-21 04:02:20|504.68|501.88|504.58|501.78|504.8|502|504.58|501.78|0
1650513750000|2022-04-21 04:02:30|504.8|502|504.68|501.88|504.8|502|504.68|501.88|0
1650513760000|2022-04-21 04:02:40|504.8|502|504.8|502|504.8|502|504.8|502|0
1650513770000|2022-04-21 04:02:50|504.68|501.88|504.8|502|504.8|502|504.68|501.88|0
1650513780000|2022-04-21 04:03:00|504.68|501.88|504.8|502|504.8|502|504.68|501.88|0
1650513790000|2022-04-21 04:03:10|504.9|502.1|504.9|502.1|504.9|502.1|504.9|502.1|0
1650513800000|2022-04-21 04:03:20|504.8|502|505.01|502.21|505.01|502.21|504.8|502|0
1650513830000|2022-04-21 04:03:50|505.23|502.43|505.01|502.21|505.23|502.43|505.01|502.21|0
1650513840000|2022-04-21 04:04:00|504.9|502.1|504.8|502|504.9|502.1|504.8|502|0
1650513850000|2022-04-21 04:04:10|504.58|501.78|504.58|501.78|504.58|501.78|504.58|501.78|0
1650513860000|2022-04-21 04:04:20|504.8|502|504.68|501.88|504.8|502|504.68|501.88|0
1650513870000|2022-04-21 04:04:30|504.8|502|504.8|502|504.8|502|504.8|502|0
1650513900000|2022-04-21 04:05:00|504.9|502.1|504.9|502.1|504.9|502.1|504.9|502.1|0
1650513910000|2022-04-21 04:05:10|505.01|502.21|505.01|502.21|505.23|502.43|505.01|502.21|0
1650513920000|2022-04-21 04:05:20|505.23|502.43|505.23|502.43|505.23|502.43|505.23|502.43|0
1650513940000|2022-04-21 04:05:40|505.12|502.32|505.01|502.21|505.23|502.43|505.01|502.21|0
1650513970000|2022-04-21 04:06:10|505.12|502.32|505.01|502.21|505.12|502.32|505.01|502.21|0
1650513980000|2022-04-21 04:06:20|505.45|502.65|505.23|502.43|505.45|502.65|505.23|502.43|0
1650514000000|2022-04-21 04:06:40|505.01|502.21|505.01|502.21|505.01|502.21|505.01|502.21|0
1650514020000|2022-04-21 04:07:00|505.23|502.43|505.01|502.21|505.23|502.43|505.01|502.21|0
1650514080000|2022-04-21 04:08:00|505.23|502.43|505.23|502.43|505.23|502.43|505.12|502.32|0
1650514090000|2022-04-21 04:08:10|505.01|502.21|505.01|502.21|505.01|502.21|505.01|502.21|0
1650514100000|2022-04-21 04:08:20|505.23|502.43|505.23|502.43|505.23|502.43|505.12|502.32|0
1650514120000|2022-04-21 04:08:40|505.45|502.65|505.23|502.43|505.45|502.65|505.23|502.43|0
1650514130000|2022-04-21 04:08:50|505.45|502.65|505.45|502.65|505.45|502.65|505.45|502.65|0
1650514170000|2022-04-21 04:09:30|505.66|502.86|505.88|503.08|505.88|503.08|505.66|502.86|0
1650514180000|2022-04-21 04:09:40|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1650514190000|2022-04-21 04:09:50|505.88|503.08|505.88|503.08|505.88|503.08|505.88|503.08|0
1650514200000|2022-04-21 04:10:00|506.1|503.3|506.32|503.52|506.32|503.52|506.1|503.3|0
1650514210000|2022-04-21 04:10:10|506.2|503.4|505.99|503.19|506.2|503.4|505.88|503.08|0
1650514220000|2022-04-21 04:10:20|505.88|503.08|505.66|502.86|505.88|503.08|505.66|502.86|0
1650514240000|2022-04-21 04:10:40|505.55|502.75|505.45|502.65|505.55|502.75|505.45|502.65|0
1650514260000|2022-04-21 04:11:00|505.33|502.53|505.45|502.65|505.45|502.65|505.23|502.43|0
1650514270000|2022-04-21 04:11:10|505.55|502.75|505.66|502.86|505.66|502.86|505.55|502.75|0
1650514300000|2022-04-21 04:11:40|505.44|502.64|505.44|502.64|505.44|502.64|505.44|502.64|0
1650514320000|2022-04-21 04:12:00|505.23|502.43|505.23|502.43|505.23|502.43|505.23|502.43|0
1650514340000|2022-04-21 04:12:20|505.44|502.64|505.44|502.64|505.44|502.64|505.44|502.64|0
1650514360000|2022-04-21 04:12:40|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1650514390000|2022-04-21 04:13:10|505.88|503.08|505.88|503.08|505.88|503.08|505.88|503.08|0
1650514400000|2022-04-21 04:13:20|505.66|502.86|505.88|503.08|505.88|503.08|505.66|502.86|0
1650514410000|2022-04-21 04:13:30|505.66|502.86|506.31|503.51|506.31|503.51|505.66|502.86|0
1650514420000|2022-04-21 04:13:40|506.1|503.3|505.66|502.86|506.1|503.3|505.66|502.86|0
1650514430000|2022-04-21 04:13:50|505.88|503.08|505.88|503.08|505.98|503.18|505.88|503.08|0
1650514440000|2022-04-21 04:14:00|506.1|503.3|506.31|503.51|506.31|503.51|506.1|503.3|0
1650514450000|2022-04-21 04:14:10|506.2|503.4|506.31|503.51|506.31|503.51|506.2|503.4|0
1650514460000|2022-04-21 04:14:20|506.2|503.4|506.31|503.51|506.31|503.51|506.2|503.4|0
1650514490000|2022-04-21 04:14:50|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1650514500000|2022-04-21 04:15:00|506.31|503.51|506.53|503.73|506.53|503.73|506.31|503.51|0
1650514520000|2022-04-21 04:15:20|506.42|503.62|506.42|503.62|506.42|503.62|506.42|503.62|0
1650514530000|2022-04-21 04:15:30|506.31|503.51|506.53|503.73|506.53|503.73|506.31|503.51|0
1650514540000|2022-04-21 04:15:40|506.42|503.62|506.53|503.73|506.53|503.73|506.42|503.62|0
1650514560000|2022-04-21 04:16:00|506.75|503.95|506.75|503.95|506.75|503.95|506.75|503.95|0
1650514570000|2022-04-21 04:16:10|506.53|503.73|506.53|503.73|506.53|503.73|506.53|503.73|0
1650514580000|2022-04-21 04:16:20|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1650514590000|2022-04-21 04:16:30|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1650514600000|2022-04-21 04:16:40|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1650514620000|2022-04-21 04:17:00|506.42|503.62|506.31|503.51|506.42|503.62|506.31|503.51|0
1650514660000|2022-04-21 04:17:40|506.09|503.29|506.2|503.4|506.31|503.51|506.09|503.29|0
1650514670000|2022-04-21 04:17:50|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1650514680000|2022-04-21 04:18:00|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1650514710000|2022-04-21 04:18:30|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1650514720000|2022-04-21 04:18:40|506.2|503.4|506.2|503.4|506.2|503.4|506.2|503.4|0
1650514730000|2022-04-21 04:18:50|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1650514740000|2022-04-21 04:19:00|506.2|503.4|506.09|503.29|506.2|503.4|506.09|503.29|0
1650514770000|2022-04-21 04:19:30|505.88|503.08|506.09|503.29|506.09|503.29|505.88|503.08|0
1650514780000|2022-04-21 04:19:40|505.88|503.08|506.09|503.29|506.09|503.29|505.88|503.08|0
1650514790000|2022-04-21 04:19:50|506.2|503.4|506.09|503.29|506.31|503.51|506.09|503.29|0
1650514800000|2022-04-21 04:20:00|505.87|503.07|505.66|502.86|505.87|503.07|505.66|502.86|0
1650514810000|2022-04-21 04:20:10|505.76|502.96|506.09|503.29|506.09|503.29|505.76|502.96|0
1650514840000|2022-04-21 04:20:40|506.2|503.4|506.2|503.4|506.2|503.4|506.2|503.4|0
1650514850000|2022-04-21 04:20:50|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1650514880000|2022-04-21 04:21:20|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1650514940000|2022-04-21 04:22:20|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1650515000000|2022-04-21 04:23:20|505.98|503.18|505.87|503.07|505.98|503.18|505.87|503.07|0
1650515030000|2022-04-21 04:23:50|505.76|502.96|505.76|502.96|505.76|502.96|505.76|502.96|0
1650515040000|2022-04-21 04:24:00|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1650515060000|2022-04-21 04:24:20|506.09|503.29|505.87|503.07|506.09|503.29|505.87|503.07|0
1650515130000|2022-04-21 04:25:30|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1650515140000|2022-04-21 04:25:40|505.87|503.07|505.87|503.07|505.87|503.07|505.76|502.96|0
1650515150000|2022-04-21 04:25:50|505.65|502.85|505.65|502.85|505.65|502.85|505.65|502.85|0
1650515170000|2022-04-21 04:26:10|505.44|502.64|505.44|502.64|505.44|502.64|505.44|502.64|0
1650515180000|2022-04-21 04:26:20|505.65|502.85|505.65|502.85|505.65|502.85|505.65|502.85|0
1650515220000|2022-04-21 04:27:00|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1650515230000|2022-04-21 04:27:10|505.65|502.85|505.65|502.85|505.65|502.85|505.65|502.85|0
1650515250000|2022-04-21 04:27:30|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1650515300000|2022-04-21 04:28:20|505.97|503.17|506.09|503.29|506.09|503.29|505.97|503.17|0
1650515310000|2022-04-21 04:28:30|505.87|503.07|506.09|503.29|506.09|503.29|505.87|503.07|0
1650515330000|2022-04-21 04:28:50|505.97|503.17|506.09|503.29|506.09|503.29|505.97|503.17|0
1650515340000|2022-04-21 04:29:00|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1650515360000|2022-04-21 04:29:20|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1650515370000|2022-04-21 04:29:30|505.97|503.17|505.97|503.17|505.97|503.17|505.97|503.17|0
1650515380000|2022-04-21 04:29:40|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1650515410000|2022-04-21 04:30:10|505.76|502.96|505.76|502.96|505.87|503.07|505.76|502.96|0
1650515420000|2022-04-21 04:30:20|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1650515430000|2022-04-21 04:30:30|506.09|503.29|506.3|503.5|506.3|503.5|506.09|503.29|0
1650515440000|2022-04-21 04:30:40|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1650515450000|2022-04-21 04:30:50|506.74|503.94|506.74|503.94|506.74|503.94|506.74|503.94|0
1650515460000|2022-04-21 04:31:00|506.52|503.72|506.63|503.83|506.63|503.83|506.52|503.72|0
1650515470000|2022-04-21 04:31:10|506.52|503.72|506.52|503.72|506.63|503.83|506.52|503.72|0
1650515480000|2022-04-21 04:31:20|506.63|503.83|506.74|503.94|506.74|503.94|506.63|503.83|0
1650515490000|2022-04-21 04:31:30|506.63|503.83|506.74|503.94|506.74|503.94|506.63|503.83|0
1650515510000|2022-04-21 04:31:50|506.96|504.16|506.74|503.94|506.96|504.16|506.74|503.94|0
1650515530000|2022-04-21 04:32:10|506.84|504.04|506.74|503.94|506.84|504.04|506.74|503.94|0
1650515540000|2022-04-21 04:32:20|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1650515550000|2022-04-21 04:32:30|506.74|503.94|506.74|503.94|506.74|503.94|506.74|503.94|0
1650515580000|2022-04-21 04:33:00|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1650515600000|2022-04-21 04:33:20|506.62|503.82|506.52|503.72|506.62|503.82|506.52|503.72|0
1650515610000|2022-04-21 04:33:30|506.3|503.5|506.08|503.28|506.3|503.5|506.08|503.28|0
1650515650000|2022-04-21 04:34:10|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1650515690000|2022-04-21 04:34:50|506.19|503.39|506.19|503.39|506.19|503.39|506.19|503.39|0
1650515700000|2022-04-21 04:35:00|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1650515730000|2022-04-21 04:35:30|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1650515750000|2022-04-21 04:35:50|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1650515760000|2022-04-21 04:36:00|506.41|503.61|506.52|503.72|506.52|503.72|506.41|503.61|0
1650515770000|2022-04-21 04:36:10|506.74|503.94|506.62|503.82|506.74|503.94|506.52|503.72|0
1650515780000|2022-04-21 04:36:20|506.74|503.94|506.74|503.94|506.74|503.94|506.74|503.94|0
1650515790000|2022-04-21 04:36:30|506.62|503.82|506.74|503.94|506.74|503.94|506.62|503.82|0
1650515800000|2022-04-21 04:36:40|506.4|503.6|506.4|503.6|506.4|503.6|506.3|503.5|0
1650515810000|2022-04-21 04:36:50|506.3|503.5|506.52|503.72|506.52|503.72|506.3|503.5|0
1650515930000|2022-04-21 04:38:50|506.62|503.82|506.73|503.93|506.73|503.93|506.62|503.82|0
1650515940000|2022-04-21 04:39:00|506.62|503.82|506.73|503.93|506.73|503.93|506.62|503.82|0
1650515950000|2022-04-21 04:39:10|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1650515960000|2022-04-21 04:39:20|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1650515980000|2022-04-21 04:39:40|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1650515990000|2022-04-21 04:39:50|506.62|503.82|506.52|503.72|506.62|503.82|506.52|503.72|0
1650516000000|2022-04-21 04:40:00|506.62|503.82|506.52|503.72|506.62|503.82|506.52|503.72|0
1650516030000|2022-04-21 04:40:30|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1650516040000|2022-04-21 04:40:40|506.73|503.93|506.62|503.82|506.73|503.93|506.62|503.82|0
1650516050000|2022-04-21 04:40:50|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1650516060000|2022-04-21 04:41:00|506.62|503.82|506.73|503.93|506.73|503.93|506.62|503.82|0
1650516160000|2022-04-21 04:42:40|506.51|503.71|506.62|503.82|506.62|503.82|506.51|503.71|0
1650516180000|2022-04-21 04:43:00|506.51|503.71|506.51|503.71|506.51|503.71|506.51|503.71|0
1650516220000|2022-04-21 04:43:40|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1650516230000|2022-04-21 04:43:50|506.51|503.71|506.51|503.71|506.51|503.71|506.51|503.71|0
1650516280000|2022-04-21 04:44:40|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1650516300000|2022-04-21 04:45:00|506.51|503.71|506.62|503.82|506.62|503.82|506.51|503.71|0
1650516310000|2022-04-21 04:45:10|506.51|503.71|506.73|503.93|506.73|503.93|506.51|503.71|0
1650516320000|2022-04-21 04:45:20|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1650516330000|2022-04-21 04:45:30|507.17|504.37|507.17|504.37|507.17|504.37|507.17|504.37|0
1650516350000|2022-04-21 04:45:50|507.27|504.47|507.27|504.47|507.27|504.47|507.27|504.47|0
1650516360000|2022-04-21 04:46:00|507.17|504.37|506.95|504.15|507.17|504.37|506.95|504.15|0
1650516370000|2022-04-21 04:46:10|507.17|504.37|507.17|504.37|507.17|504.37|507.17|504.37|0
1650516380000|2022-04-21 04:46:20|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1650516390000|2022-04-21 04:46:30|507.17|504.37|507.17|504.37|507.17|504.37|507.17|504.37|0
1650516400000|2022-04-21 04:46:40|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1650516420000|2022-04-21 04:47:00|506.83|504.03|506.95|504.15|506.95|504.15|506.83|504.03|0
1650516430000|2022-04-21 04:47:10|507.05|504.25|506.95|504.15|507.05|504.25|506.95|504.15|0
1650516440000|2022-04-21 04:47:20|506.83|504.03|506.73|503.93|506.83|504.03|506.73|503.93|0
1650516460000|2022-04-21 04:47:40|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1650516470000|2022-04-21 04:47:50|506.73|503.93|507.16|504.36|507.16|504.36|506.73|503.93|0
1650516490000|2022-04-21 04:48:10|507.38|504.58|507.16|504.36|507.38|504.58|507.16|504.36|0
1650516520000|2022-04-21 04:48:40|507.27|504.47|507.05|504.25|507.27|504.47|507.05|504.25|0
1650516530000|2022-04-21 04:48:50|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1650516550000|2022-04-21 04:49:10|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1650516560000|2022-04-21 04:49:20|506.95|504.15|506.83|504.03|506.95|504.15|506.83|504.03|0
1650516570000|2022-04-21 04:49:30|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1650516580000|2022-04-21 04:49:40|506.61|503.81|506.61|503.81|506.61|503.81|506.61|503.81|0
1650516590000|2022-04-21 04:49:50|506.51|503.71|506.95|504.15|506.95|504.15|506.51|503.71|0
1650516600000|2022-04-21 04:50:00|506.83|504.03|506.95|504.15|506.95|504.15|506.83|504.03|0
1650516630000|2022-04-21 04:50:30|506.94|504.14|506.94|504.14|506.94|504.14|506.94|504.14|0
1650516640000|2022-04-21 04:50:40|507.05|504.25|507.16|504.36|507.16|504.36|507.05|504.25|0
1650516660000|2022-04-21 04:51:00|506.73|503.93|506.94|504.14|506.94|504.14|506.73|503.93|0
1650516710000|2022-04-21 04:51:50|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1650516720000|2022-04-21 04:52:00|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1650516730000|2022-04-21 04:52:10|506.94|504.14|507.16|504.36|507.16|504.36|506.94|504.14|0
1650516760000|2022-04-21 04:52:40|507.38|504.58|507.38|504.58|507.38|504.58|507.38|504.58|0
1650516950000|2022-04-21 04:55:50|507.6|504.8|507.6|504.8|507.6|504.8|507.6|504.8|0
1650516960000|2022-04-21 04:56:00|507.38|504.58|507.38|504.58|507.38|504.58|507.38|504.58|0
1650516970000|2022-04-21 04:56:10|507.59|504.79|507.59|504.79|507.59|504.79|507.59|504.79|0
1650516980000|2022-04-21 04:56:20|507.38|504.58|507.38|504.58|507.38|504.58|507.38|504.58|0
1650516990000|2022-04-21 04:56:30|507.26|504.46|507.38|504.58|507.38|504.58|507.26|504.46|0
1650517030000|2022-04-21 04:57:10|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1650517050000|2022-04-21 04:57:30|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1650517060000|2022-04-21 04:57:40|507.38|504.58|507.38|504.58|507.38|504.58|507.38|504.58|0
1650517120000|2022-04-21 04:58:40|507.59|504.79|507.59|504.79|507.59|504.79|507.59|504.79|0
1650517140000|2022-04-21 04:59:00|507.38|504.58|507.59|504.79|507.59|504.79|507.38|504.58|0
1650517170000|2022-04-21 04:59:30|507.38|504.58|507.38|504.58|507.38|504.58|507.38|504.58|0
1650517180000|2022-04-21 04:59:40|507.48|504.68|507.48|504.68|507.59|504.79|507.38|504.58|0
1650517190000|2022-04-21 04:59:50|507.38|504.58|507.37|504.57|507.38|504.58|507.37|504.57|0
1650517210000|2022-04-21 05:00:10|507.48|504.68|507.59|504.79|507.59|504.79|507.48|504.68|0
1650517220000|2022-04-21 05:00:20|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1650517230000|2022-04-21 05:00:30|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1650517240000|2022-04-21 05:00:40|507.59|504.79|507.59|504.79|507.81|505.01|507.59|504.79|0
1650517250000|2022-04-21 05:00:50|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1650517260000|2022-04-21 05:01:00|506.5|503.7|506.5|503.7|506.72|503.92|506.5|503.7|0
1650517270000|2022-04-21 05:01:10|506.72|503.92|506.83|504.03|506.94|504.14|506.72|503.92|0
1650517280000|2022-04-21 05:01:20|506.61|503.81|506.5|503.7|506.72|503.92|506.5|503.7|0
1650517290000|2022-04-21 05:01:30|506.07|503.27|506.5|503.7|506.5|503.7|506.07|503.27|0
1650517310000|2022-04-21 05:01:50|506.72|503.92|506.72|503.92|506.72|503.92|506.72|503.92|0
1650517320000|2022-04-21 05:02:00|506.5|503.7|506.5|503.7|506.5|503.7|506.5|503.7|0
1650517330000|2022-04-21 05:02:10|506.72|503.92|506.72|503.92|506.72|503.92|506.72|503.92|0
1650517340000|2022-04-21 05:02:20|506.94|504.14|506.94|504.14|506.94|504.14|506.94|504.14|0
1650517350000|2022-04-21 05:02:30|507.16|504.36|506.94|504.14|507.16|504.36|506.94|504.14|0
1650517360000|2022-04-21 05:02:40|506.72|503.92|506.94|504.14|506.94|504.14|506.72|503.92|0
1650517370000|2022-04-21 05:02:50|506.72|503.92|506.5|503.7|506.72|503.92|506.28|503.48|0
1650517380000|2022-04-21 05:03:00|506.72|503.92|506.5|503.7|506.72|503.92|506.5|503.7|0
1650517400000|2022-04-21 05:03:20|506.28|503.48|506.07|503.27|506.28|503.48|506.07|503.27|0
1650517410000|2022-04-21 05:03:30|506.28|503.48|506.17|503.37|506.5|503.7|506.17|503.37|0
1650517420000|2022-04-21 05:03:40|506.28|503.48|505.85|503.05|506.28|503.48|505.85|503.05|0
1650517430000|2022-04-21 05:03:50|506.07|503.27|505.85|503.05|506.07|503.27|505.85|503.05|0
1650517440000|2022-04-21 05:04:00|505.41|502.61|505.85|503.05|505.85|503.05|505.41|502.61|0
1650517450000|2022-04-21 05:04:10|506.07|503.27|506.28|503.48|506.28|503.48|506.07|503.27|0
1650517460000|2022-04-21 05:04:20|506.72|503.92|506.5|503.7|506.72|503.92|506.28|503.48|0
1650517470000|2022-04-21 05:04:30|506.61|503.81|506.5|503.7|506.61|503.81|506.5|503.7|0
1650517480000|2022-04-21 05:04:40|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1650517510000|2022-04-21 05:05:10|506.5|503.7|506.72|503.92|506.72|503.92|506.39|503.59|0
1650517520000|2022-04-21 05:05:20|506.94|504.14|507.15|504.35|507.15|504.35|506.94|504.14|0
1650517530000|2022-04-21 05:05:30|507.26|504.46|507.37|504.57|507.37|504.57|507.26|504.46|0
1650517540000|2022-04-21 05:05:40|507.59|504.79|507.81|505.01|507.81|505.01|507.37|504.57|0
1650517550000|2022-04-21 05:05:50|508.02|505.22|508.68|505.88|508.68|505.88|508.02|505.22|0
1650517560000|2022-04-21 05:06:00|509.33|506.53|508.9|506.1|509.33|506.53|508.9|506.1|0
1650517570000|2022-04-21 05:06:10|508.78|505.98|509.33|506.53|509.33|506.53|508.78|505.98|0
1650517580000|2022-04-21 05:06:20|509.55|506.75|509.55|506.75|509.55|506.75|509.55|506.75|0
1650517590000|2022-04-21 05:06:30|509.77|506.97|509.55|506.75|509.99|507.19|509.55|506.75|0
1650517600000|2022-04-21 05:06:40|509.33|506.53|509.11|506.31|509.33|506.53|509.11|506.31|0
1650517610000|2022-04-21 05:06:50|509|506.2|508.68|505.88|509|506.2|508.68|505.88|0
1650517620000|2022-04-21 05:07:00|508.9|506.1|508.9|506.1|509.11|506.31|508.9|506.1|0
1650517630000|2022-04-21 05:07:10|508.68|505.88|508.56|505.76|508.68|505.88|508.56|505.76|0
1650517640000|2022-04-21 05:07:20|508.46|505.66|508.68|505.88|508.68|505.88|508.46|505.66|0
1650517650000|2022-04-21 05:07:30|508.78|505.98|508.46|505.66|508.78|505.98|508.46|505.66|0
1650517660000|2022-04-21 05:07:40|508.24|505.44|508.24|505.44|508.24|505.44|508.13|505.33|0
1650517670000|2022-04-21 05:07:50|508.02|505.22|508.24|505.44|508.24|505.44|508.02|505.22|0
1650517680000|2022-04-21 05:08:00|508.13|505.33|508.02|505.22|508.13|505.33|508.02|505.22|0
1650517690000|2022-04-21 05:08:10|507.81|505.01|507.91|505.11|508.02|505.22|507.81|505.01|0
1650517700000|2022-04-21 05:08:20|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1650517710000|2022-04-21 05:08:30|507.81|505.01|507.81|505.01|507.81|505.01|507.81|505.01|0
1650517720000|2022-04-21 05:08:40|507.59|504.79|507.59|504.79|507.59|504.79|507.59|504.79|0
1650517730000|2022-04-21 05:08:50|507.81|505.01|507.59|504.79|507.81|505.01|507.59|504.79|0
1650517740000|2022-04-21 05:09:00|507.37|504.57|507.59|504.79|507.59|504.79|507.37|504.57|0
1650517760000|2022-04-21 05:09:20|507.69|504.89|507.59|504.79|507.69|504.89|507.59|504.79|0
1650517770000|2022-04-21 05:09:30|507.8|505|507.8|505|507.8|505|507.8|505|0
1650517780000|2022-04-21 05:09:40|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1650517790000|2022-04-21 05:09:50|507.8|505|507.59|504.79|507.8|505|507.59|504.79|0
1650517800000|2022-04-21 05:10:00|507.8|505|507.59|504.79|507.8|505|507.59|504.79|0
1650517810000|2022-04-21 05:10:10|507.37|504.57|507.59|504.79|507.59|504.79|507.37|504.57|0
1650517820000|2022-04-21 05:10:20|507.8|505|507.8|505|507.8|505|507.69|504.89|0
1650517830000|2022-04-21 05:10:30|507.91|505.11|508.02|505.22|508.02|505.22|507.8|505|0
1650517840000|2022-04-21 05:10:40|508.24|505.44|508.46|505.66|508.46|505.66|508.24|505.44|0
1650517850000|2022-04-21 05:10:50|508.24|505.44|508.46|505.66|508.46|505.66|508.24|505.44|0
1650517860000|2022-04-21 05:11:00|508.24|505.44|508.24|505.44|508.34|505.54|508.24|505.44|0
1650517870000|2022-04-21 05:11:10|508.46|505.66|508.46|505.66|508.46|505.66|508.46|505.66|0
1650517880000|2022-04-21 05:11:20|508.68|505.88|508.68|505.88|508.68|505.88|508.46|505.66|0
1650517890000|2022-04-21 05:11:30|508.89|506.09|508.89|506.09|508.89|506.09|508.89|506.09|0
1650517900000|2022-04-21 05:11:40|509.11|506.31|508.89|506.09|509.11|506.31|508.89|506.09|0
1650517910000|2022-04-21 05:11:50|509.11|506.31|508.89|506.09|509.11|506.31|508.89|506.09|0
1650517920000|2022-04-21 05:12:00|508.68|505.88|509.11|506.31|509.11|506.31|508.68|505.88|0
1650517930000|2022-04-21 05:12:10|509.55|506.75|509.33|506.53|509.55|506.75|509.33|506.53|0
1650517940000|2022-04-21 05:12:20|509.43|506.63|509.55|506.75|509.55|506.75|509.43|506.63|0
1650517950000|2022-04-21 05:12:30|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1650517960000|2022-04-21 05:12:40|509.55|506.75|509.76|506.96|509.76|506.96|509.55|506.75|0
1650517970000|2022-04-21 05:12:50|509.98|507.18|510.2|507.4|510.2|507.4|509.98|507.18|0
1650517980000|2022-04-21 05:13:00|510.42|507.62|510.31|507.51|510.42|507.62|510.2|507.4|0
1650517990000|2022-04-21 05:13:10|510.42|507.62|509.98|507.18|510.42|507.62|509.98|507.18|0
1650518000000|2022-04-21 05:13:20|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1650518020000|2022-04-21 05:13:40|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1650518030000|2022-04-21 05:13:50|510.64|507.84|510.85|508.05|510.85|508.05|510.64|507.84|0
1650518040000|2022-04-21 05:14:00|510.64|507.84|510.64|507.84|510.85|508.05|510.64|507.84|0
1650518050000|2022-04-21 05:14:10|510.85|508.05|511.07|508.27|511.07|508.27|510.85|508.05|0
1650518060000|2022-04-21 05:14:20|510.96|508.16|510.96|508.16|511.07|508.27|510.85|508.05|0
1650518070000|2022-04-21 05:14:30|511.51|508.71|511.73|508.93|511.73|508.93|511.51|508.71|0
1650518080000|2022-04-21 05:14:40|511.95|509.15|512.16|509.36|512.16|509.36|511.95|509.15|0
1650518090000|2022-04-21 05:14:50|511.95|509.15|511.95|509.15|511.95|509.15|511.95|509.15|0
1650518100000|2022-04-21 05:15:00|512.16|509.36|511.95|509.15|512.38|509.58|511.95|509.15|0
1650518110000|2022-04-21 05:15:10|512.16|509.36|513.04|510.24|513.04|510.24|511.95|509.15|0
1650518120000|2022-04-21 05:15:20|512.82|510.02|513.26|510.46|513.26|510.46|512.82|510.02|0
1650518130000|2022-04-21 05:15:30|513.47|510.67|513.69|510.89|513.91|511.11|513.47|510.67|0
1650518140000|2022-04-21 05:15:40|513.47|510.67|513.58|510.78|513.58|510.78|513.47|510.67|0
1650518150000|2022-04-21 05:15:50|513.69|510.89|513.69|510.89|513.91|511.11|513.69|510.89|0
1650518160000|2022-04-21 05:16:00|513.58|510.78|513.69|510.89|513.69|510.89|513.58|510.78|0
1650518170000|2022-04-21 05:16:10|513.47|510.67|513.47|510.67|513.47|510.67|513.26|510.46|0
1650518180000|2022-04-21 05:16:20|513.26|510.46|512.82|510.02|513.26|510.46|512.82|510.02|0
1650518190000|2022-04-21 05:16:30|513.04|510.24|513.47|510.67|513.47|510.67|513.04|510.24|0
1650518200000|2022-04-21 05:16:40|513.26|510.46|513.04|510.24|513.26|510.46|513.04|510.24|0
1650518210000|2022-04-21 05:16:50|512.82|510.02|512.82|510.02|512.82|510.02|512.82|510.02|0
1650518220000|2022-04-21 05:17:00|512.6|509.8|513.04|510.24|513.04|510.24|512.6|509.8|0
1650518230000|2022-04-21 05:17:10|512.82|510.02|513.04|510.24|513.04|510.24|512.82|510.02|0
1650518240000|2022-04-21 05:17:20|512.82|510.02|512.82|510.02|512.82|510.02|512.6|509.8|0
1650518250000|2022-04-21 05:17:30|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1650518260000|2022-04-21 05:17:40|513.25|510.45|513.04|510.24|513.25|510.45|513.04|510.24|0
1650518270000|2022-04-21 05:17:50|513.25|510.45|513.25|510.45|513.25|510.45|513.25|510.45|0
1650518280000|2022-04-21 05:18:00|513.47|510.67|513.25|510.45|513.47|510.67|513.25|510.45|0
1650518290000|2022-04-21 05:18:10|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1650518300000|2022-04-21 05:18:20|512.82|510.02|513.04|510.24|513.04|510.24|512.82|510.02|0
1650518320000|2022-04-21 05:18:40|513.25|510.45|512.82|510.02|513.25|510.45|512.82|510.02|0
1650518330000|2022-04-21 05:18:50|513.04|510.24|512.82|510.02|513.04|510.24|512.82|510.02|0
1650518340000|2022-04-21 05:19:00|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1650518350000|2022-04-21 05:19:10|512.82|510.02|512.82|510.02|512.82|510.02|512.82|510.02|0
1650518360000|2022-04-21 05:19:20|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1650518370000|2022-04-21 05:19:30|513.25|510.45|513.14|510.34|513.25|510.45|513.14|510.34|0
1650518380000|2022-04-21 05:19:40|513.04|510.24|513.25|510.45|513.25|510.45|513.04|510.24|0
1650518390000|2022-04-21 05:19:50|513.04|510.24|513.25|510.45|513.25|510.45|513.04|510.24|0
1650518400000|2022-04-21 05:20:00|513.04|510.24|512.82|510.02|513.14|510.34|512.82|510.02|0
1650518410000|2022-04-21 05:20:10|512.6|509.8|512.82|510.02|512.82|510.02|512.6|509.8|0
1650518420000|2022-04-21 05:20:20|512.7|509.9|512.82|510.02|512.82|510.02|512.7|509.9|0
1650518430000|2022-04-21 05:20:30|512.7|509.9|512.38|509.58|512.7|509.9|512.38|509.58|0
1650518440000|2022-04-21 05:20:40|512.6|509.8|512.6|509.8|512.6|509.8|512.6|509.8|0
1650518450000|2022-04-21 05:20:50|512.82|510.02|512.82|510.02|512.82|510.02|512.82|510.02|0
1650518460000|2022-04-21 05:21:00|513.03|510.23|512.92|510.12|513.03|510.23|512.82|510.02|0
1650518470000|2022-04-21 05:21:10|513.47|510.67|513.03|510.23|513.47|510.67|513.03|510.23|0
1650518480000|2022-04-21 05:21:20|513.14|510.34|513.03|510.23|513.14|510.34|513.03|510.23|0
1650518490000|2022-04-21 05:21:30|513.25|510.45|513.03|510.23|513.25|510.45|513.03|510.23|0
1650518500000|2022-04-21 05:21:40|512.92|510.12|513.03|510.23|513.25|510.45|512.92|510.12|0
1650518510000|2022-04-21 05:21:50|513.25|510.45|513.25|510.45|513.25|510.45|513.14|510.34|0
1650518520000|2022-04-21 05:22:00|513.14|510.34|513.03|510.23|513.14|510.34|512.82|510.02|0
1650518540000|2022-04-21 05:22:20|513.25|510.45|513.03|510.23|513.25|510.45|513.03|510.23|0
1650518550000|2022-04-21 05:22:30|512.92|510.12|512.92|510.12|513.03|510.23|512.82|510.02|0
1650518560000|2022-04-21 05:22:40|513.03|510.23|513.03|510.23|513.03|510.23|512.92|510.12|0
1650518570000|2022-04-21 05:22:50|512.81|510.01|512.81|510.01|512.81|510.01|512.81|510.01|0
1650518580000|2022-04-21 05:23:00|513.03|510.23|513.25|510.45|513.25|510.45|513.03|510.23|0
1650518590000|2022-04-21 05:23:10|513.03|510.23|512.6|509.8|513.03|510.23|512.6|509.8|0
1650518600000|2022-04-21 05:23:20|512.81|510.01|512.6|509.8|512.81|510.01|512.6|509.8|0
1650518620000|2022-04-21 05:23:40|512.48|509.68|512.6|509.8|512.6|509.8|512.48|509.68|0
1650518640000|2022-04-21 05:24:00|512.48|509.68|512.48|509.68|512.48|509.68|512.48|509.68|0
1650518650000|2022-04-21 05:24:10|512.6|509.8|512.92|510.12|512.92|510.12|512.6|509.8|0
1650518660000|2022-04-21 05:24:20|513.03|510.23|512.6|509.8|513.03|510.23|512.6|509.8|0
1650518670000|2022-04-21 05:24:30|512.81|510.01|513.03|510.23|513.03|510.23|512.81|510.01|0
1650518680000|2022-04-21 05:24:40|512.81|510.01|513.03|510.23|513.03|510.23|512.81|510.01|0
1650518700000|2022-04-21 05:25:00|512.92|510.12|512.92|510.12|513.03|510.23|512.81|510.01|0
1650518710000|2022-04-21 05:25:10|512.81|510.01|512.7|509.9|512.81|510.01|512.59|509.79|0
1650518720000|2022-04-21 05:25:20|512.81|510.01|512.7|509.9|512.81|510.01|512.59|509.79|0
1650518730000|2022-04-21 05:25:30|512.59|509.79|512.59|509.79|512.59|509.79|512.38|509.58|0
1650518740000|2022-04-21 05:25:40|512.7|509.9|512.59|509.79|512.7|509.9|512.59|509.79|0
1650518750000|2022-04-21 05:25:50|512.48|509.68|512.38|509.58|512.59|509.79|512.38|509.58|0
1650518760000|2022-04-21 05:26:00|512.59|509.79|512.38|509.58|512.59|509.79|512.38|509.58|0
1650518780000|2022-04-21 05:26:20|512.16|509.36|512.16|509.36|512.16|509.36|512.04|509.24|0
1650518790000|2022-04-21 05:26:30|512.38|509.58|512.38|509.58|512.38|509.58|512.26|509.46|0
1650518800000|2022-04-21 05:26:40|512.26|509.46|512.38|509.58|512.38|509.58|512.16|509.36|0
1650518810000|2022-04-21 05:26:50|512.16|509.36|512.38|509.58|512.38|509.58|512.16|509.36|0
1650518820000|2022-04-21 05:27:00|512.16|509.36|511.94|509.14|512.16|509.36|511.94|509.14|0
1650518830000|2022-04-21 05:27:10|511.82|509.02|511.82|509.02|511.82|509.02|511.82|509.02|0
1650518840000|2022-04-21 05:27:20|511.94|509.14|512.16|509.36|512.16|509.36|511.94|509.14|0
1650518860000|2022-04-21 05:27:40|511.94|509.14|511.94|509.14|511.94|509.14|511.94|509.14|0
1650518880000|2022-04-21 05:28:00|511.82|509.02|511.72|508.92|511.94|509.14|511.72|508.92|0
1650518890000|2022-04-21 05:28:10|511.94|509.14|511.82|509.02|511.94|509.14|511.72|508.92|0
1650518900000|2022-04-21 05:28:20|511.72|508.92|511.72|508.92|511.72|508.92|511.72|508.92|0
1650518910000|2022-04-21 05:28:30|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1650518920000|2022-04-21 05:28:40|511.72|508.92|511.06|508.26|511.72|508.92|511.06|508.26|0
1650518930000|2022-04-21 05:28:50|511.28|508.48|511.28|508.48|511.28|508.48|511.06|508.26|0
1650518940000|2022-04-21 05:29:00|511.06|508.26|511.28|508.48|511.28|508.48|511.06|508.26|0
1650518950000|2022-04-21 05:29:10|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1650518960000|2022-04-21 05:29:20|511.72|508.92|511.72|508.92|511.72|508.92|511.72|508.92|0
1650518970000|2022-04-21 05:29:30|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1650518980000|2022-04-21 05:29:40|511.72|508.92|511.72|508.92|511.72|508.92|511.72|508.92|0
1650518990000|2022-04-21 05:29:50|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1650519000000|2022-04-21 05:30:00|511.72|508.92|511.28|508.48|511.72|508.92|511.17|508.37|0
1650519010000|2022-04-21 05:30:10|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1650519020000|2022-04-21 05:30:20|510.85|508.05|510.85|508.05|510.85|508.05|510.63|507.83|0
1650519030000|2022-04-21 05:30:30|510.95|508.15|510.85|508.05|510.95|508.15|510.85|508.05|0
1650519040000|2022-04-21 05:30:40|511.06|508.26|511.06|508.26|511.06|508.26|510.95|508.15|0
1650519050000|2022-04-21 05:30:50|510.84|508.04|511.06|508.26|511.06|508.26|510.84|508.04|0
1650519060000|2022-04-21 05:31:00|510.84|508.04|511.06|508.26|511.06|508.26|510.84|508.04|0
1650519070000|2022-04-21 05:31:10|511.28|508.48|510.84|508.04|511.28|508.48|510.84|508.04|0
1650519080000|2022-04-21 05:31:20|511.06|508.26|510.63|507.83|511.06|508.26|510.63|507.83|0
1650519090000|2022-04-21 05:31:30|510.84|508.04|510.63|507.83|510.84|508.04|510.63|507.83|0
1650519100000|2022-04-21 05:31:40|510.41|507.61|510.51|507.71|510.51|507.71|510.41|507.61|0
1650519110000|2022-04-21 05:31:50|510.63|507.83|510.51|507.71|510.63|507.83|510.51|507.71|0
1650519120000|2022-04-21 05:32:00|510.41|507.61|510.63|507.83|510.63|507.83|510.41|507.61|0
1650519130000|2022-04-21 05:32:10|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1650519150000|2022-04-21 05:32:30|510.63|507.83|510.41|507.61|510.63|507.83|510.41|507.61|0
1650519160000|2022-04-21 05:32:40|510.63|507.83|510.63|507.83|510.63|507.83|510.63|507.83|0
1650519170000|2022-04-21 05:32:50|510.41|507.61|510.51|507.71|510.63|507.83|510.41|507.61|0
1650519180000|2022-04-21 05:33:00|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1650519200000|2022-04-21 05:33:20|510.51|507.71|510.51|507.71|510.51|507.71|510.51|507.71|0
1650519210000|2022-04-21 05:33:30|510.41|507.61|510.63|507.83|510.63|507.83|510.41|507.61|0
1650519220000|2022-04-21 05:33:40|510.41|507.61|510.19|507.39|510.41|507.61|510.19|507.39|0
1650519230000|2022-04-21 05:33:50|509.97|507.17|509.53|506.73|509.97|507.17|509.53|506.73|0
1650519240000|2022-04-21 05:34:00|509.75|506.95|509.53|506.73|509.75|506.95|509.53|506.73|0
1650519270000|2022-04-21 05:34:30|509.42|506.62|509.53|506.73|509.53|506.73|509.42|506.62|0
1650519280000|2022-04-21 05:34:40|509.75|506.95|509.53|506.73|509.75|506.95|509.53|506.73|0
1650519290000|2022-04-21 05:34:50|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1650519300000|2022-04-21 05:35:00|510.19|507.39|509.97|507.17|510.19|507.39|509.75|506.95|0
1650519310000|2022-04-21 05:35:10|509.86|507.06|509.97|507.17|509.97|507.17|509.86|507.06|0
1650519320000|2022-04-21 05:35:20|509.75|506.95|509.97|507.17|509.97|507.17|509.75|506.95|0
1650519330000|2022-04-21 05:35:30|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1650519350000|2022-04-21 05:35:50|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1650519360000|2022-04-21 05:36:00|509.75|506.95|509.86|507.06|509.86|507.06|509.75|506.95|0
1650519370000|2022-04-21 05:36:10|509.75|506.95|509.97|507.17|509.97|507.17|509.75|506.95|0
1650519390000|2022-04-21 05:36:30|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1650519410000|2022-04-21 05:36:50|509.97|507.17|509.75|506.95|509.97|507.17|509.75|506.95|0
1650519420000|2022-04-21 05:37:00|509.64|506.84|509.53|506.73|509.64|506.84|509.53|506.73|0
1650519430000|2022-04-21 05:37:10|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1650519440000|2022-04-21 05:37:20|509.97|507.17|509.97|507.17|509.97|507.17|509.97|507.17|0
1650519470000|2022-04-21 05:37:50|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1650519490000|2022-04-21 05:38:10|509.97|507.17|509.97|507.17|510.19|507.39|509.97|507.17|0
1650519500000|2022-04-21 05:38:20|510.19|507.39|509.97|507.17|510.19|507.39|509.97|507.17|0
1650519510000|2022-04-21 05:38:30|510.19|507.39|510.19|507.39|510.19|507.39|510.07|507.27|0
1650519520000|2022-04-21 05:38:40|509.97|507.17|510.19|507.39|510.19|507.39|509.97|507.17|0
1650519530000|2022-04-21 05:38:50|510.4|507.6|510.4|507.6|510.4|507.6|510.4|507.6|0
1650519540000|2022-04-21 05:39:00|510.19|507.39|510.19|507.39|510.19|507.39|510.19|507.39|0
1650519550000|2022-04-21 05:39:10|510.07|507.27|510.07|507.27|510.07|507.27|510.07|507.27|0
1650519560000|2022-04-21 05:39:20|509.97|507.17|510.19|507.39|510.19|507.39|509.97|507.17|0
1650519590000|2022-04-21 05:39:50|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1650519610000|2022-04-21 05:40:10|510.4|507.6|510.62|507.82|510.62|507.82|510.4|507.6|0
1650519620000|2022-04-21 05:40:20|510.4|507.6|510.62|507.82|510.62|507.82|510.4|507.6|0
1650519630000|2022-04-21 05:40:30|510.51|507.71|510.62|507.82|510.84|508.04|510.51|507.71|0
1650519650000|2022-04-21 05:40:50|510.84|508.04|510.62|507.82|510.84|508.04|510.62|507.82|0
1650519660000|2022-04-21 05:41:00|510.4|507.6|510.4|507.6|510.4|507.6|510.4|507.6|0
1650519690000|2022-04-21 05:41:30|510.51|507.71|510.51|507.71|510.51|507.71|510.51|507.71|0
1650519700000|2022-04-21 05:41:40|510.4|507.6|510.62|507.82|510.84|508.04|510.4|507.6|0
1650519710000|2022-04-21 05:41:50|510.84|508.04|510.62|507.82|510.84|508.04|510.62|507.82|0
1650519720000|2022-04-21 05:42:00|510.84|508.04|510.84|508.04|510.84|508.04|510.72|507.92|0
1650519740000|2022-04-21 05:42:20|510.94|508.14|510.84|508.04|510.94|508.14|510.72|507.92|0
1650519750000|2022-04-21 05:42:30|510.62|507.82|510.62|507.82|510.62|507.82|510.62|507.82|0
1650519760000|2022-04-21 05:42:40|510.72|507.92|510.84|508.04|510.84|508.04|510.72|507.92|0
1650519770000|2022-04-21 05:42:50|510.62|507.82|510.62|507.82|510.72|507.92|510.62|507.82|0
1650519790000|2022-04-21 05:43:10|510.84|508.04|510.72|507.92|510.84|508.04|510.72|507.92|0
1650519800000|2022-04-21 05:43:20|510.84|508.04|510.62|507.82|510.84|508.04|510.62|507.82|0
1650519810000|2022-04-21 05:43:30|510.72|507.92|510.72|507.92|510.72|507.92|510.72|507.92|0
1650519820000|2022-04-21 05:43:40|510.84|508.04|510.72|507.92|510.84|508.04|510.62|507.82|0
1650519830000|2022-04-21 05:43:50|510.62|507.82|510.84|508.04|510.84|508.04|510.62|507.82|0
1650519840000|2022-04-21 05:44:00|510.62|507.82|510.84|508.04|510.84|508.04|510.62|507.82|0
1650519850000|2022-04-21 05:44:10|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1650519860000|2022-04-21 05:44:20|511.27|508.47|511.27|508.47|511.27|508.47|511.27|508.47|0
1650519870000|2022-04-21 05:44:30|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1650519880000|2022-04-21 05:44:40|511.27|508.47|511.27|508.47|511.27|508.47|511.27|508.47|0
1650519890000|2022-04-21 05:44:50|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1650519900000|2022-04-21 05:45:00|511.27|508.47|511.49|508.69|511.49|508.69|511.27|508.47|0
1650519910000|2022-04-21 05:45:10|511.27|508.47|511.27|508.47|511.38|508.58|511.27|508.47|0
1650519920000|2022-04-21 05:45:20|511.38|508.58|511.27|508.47|511.38|508.58|511.27|508.47|0
1650519930000|2022-04-21 05:45:30|511.16|508.36|511.27|508.47|511.27|508.47|511.05|508.25|0
1650519940000|2022-04-21 05:45:40|511.16|508.36|511.38|508.58|511.38|508.58|511.16|508.36|0
1650519950000|2022-04-21 05:45:50|511.27|508.47|511.27|508.47|511.27|508.47|511.05|508.25|0
1650519960000|2022-04-21 05:46:00|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1650519970000|2022-04-21 05:46:10|510.72|507.92|510.84|508.04|510.84|508.04|510.72|507.92|0
1650519980000|2022-04-21 05:46:20|510.62|507.82|510.5|507.7|510.62|507.82|510.5|507.7|0
1650519990000|2022-04-21 05:46:30|510.62|507.82|510.4|507.6|510.62|507.82|510.4|507.6|0
1650520020000|2022-04-21 05:47:00|510.18|507.38|510.62|507.82|510.62|507.82|510.18|507.38|0
1650520040000|2022-04-21 05:47:20|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1650520060000|2022-04-21 05:47:40|510.84|508.04|510.83|508.03|510.84|508.04|510.83|508.03|0
1650520070000|2022-04-21 05:47:50|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1650520080000|2022-04-21 05:48:00|510.83|508.03|510.72|507.92|510.83|508.03|510.72|507.92|0
1650520090000|2022-04-21 05:48:10|510.62|507.82|510.62|507.82|510.62|507.82|510.62|507.82|0
1650520110000|2022-04-21 05:48:30|510.4|507.6|510.4|507.6|510.4|507.6|510.4|507.6|0
1650520150000|2022-04-21 05:49:10|510.18|507.38|510.18|507.38|510.18|507.38|510.07|507.27|0
1650520170000|2022-04-21 05:49:30|509.96|507.16|510.18|507.38|510.18|507.38|509.96|507.16|0
1650520180000|2022-04-21 05:49:40|510.4|507.6|510.4|507.6|510.4|507.6|510.4|507.6|0
1650520190000|2022-04-21 05:49:50|510.18|507.38|510.4|507.6|510.4|507.6|510.18|507.38|0
1650520200000|2022-04-21 05:50:00|510.62|507.82|510.62|507.82|510.62|507.82|510.62|507.82|0
1650520210000|2022-04-21 05:50:10|510.72|507.92|510.72|507.92|510.72|507.92|510.72|507.92|0
1650520220000|2022-04-21 05:50:20|510.83|508.03|511.71|508.91|511.71|508.91|510.83|508.03|0
1650520230000|2022-04-21 05:50:30|511.92|509.12|511.92|509.12|511.92|509.12|511.92|509.12|0
1650520240000|2022-04-21 05:50:40|511.71|508.91|511.71|508.91|511.71|508.91|511.71|508.91|0
1650520250000|2022-04-21 05:50:50|511.49|508.69|511.27|508.47|511.49|508.69|511.27|508.47|0
1650520260000|2022-04-21 05:51:00|511.49|508.69|511.49|508.69|511.71|508.91|511.49|508.69|0
1650520270000|2022-04-21 05:51:10|511.71|508.91|511.71|508.91|511.71|508.91|511.71|508.91|0
1650520280000|2022-04-21 05:51:20|511.49|508.69|511.71|508.91|511.71|508.91|511.49|508.69|0
1650520290000|2022-04-21 05:51:30|511.92|509.12|512.14|509.34|512.14|509.34|511.92|509.12|0
1650520300000|2022-04-21 05:51:40|511.92|509.12|511.92|509.12|511.92|509.12|511.92|509.12|0
1650520310000|2022-04-21 05:51:50|511.71|508.91|511.71|508.91|511.71|508.91|511.71|508.91|0
1650520320000|2022-04-21 05:52:00|511.92|509.12|511.49|508.69|511.92|509.12|511.49|508.69|0
1650520330000|2022-04-21 05:52:10|511.71|508.91|511.71|508.91|511.92|509.12|511.71|508.91|0
1650520340000|2022-04-21 05:52:20|511.59|508.79|511.71|508.91|511.71|508.91|511.59|508.79|0
1650520350000|2022-04-21 05:52:30|511.59|508.79|511.49|508.69|511.59|508.79|511.49|508.69|0
1650520360000|2022-04-21 05:52:40|511.27|508.47|511.05|508.25|511.27|508.47|511.05|508.25|0
1650520370000|2022-04-21 05:52:50|511.27|508.47|511.27|508.47|511.27|508.47|511.27|508.47|0
1650520380000|2022-04-21 05:53:00|511.05|508.25|511.05|508.25|511.27|508.47|511.05|508.25|0
1650520400000|2022-04-21 05:53:20|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1650520410000|2022-04-21 05:53:30|510.61|507.81|510.4|507.6|510.61|507.81|510.4|507.6|0
1650520420000|2022-04-21 05:53:40|510.06|507.26|510.4|507.6|510.61|507.81|510.06|507.26|0
1650520430000|2022-04-21 05:53:50|510.39|507.59|510.18|507.38|510.5|507.7|510.18|507.38|0
1650520440000|2022-04-21 05:54:00|510.28|507.48|510.39|507.59|510.5|507.7|510.18|507.38|0
1650520450000|2022-04-21 05:54:10|510.28|507.48|510.28|507.48|510.28|507.48|510.28|507.48|0
1650520460000|2022-04-21 05:54:20|510.39|507.59|510.18|507.38|510.39|507.59|510.18|507.38|0
1650520470000|2022-04-21 05:54:30|509.74|506.94|510.18|507.38|510.18|507.38|509.74|506.94|0
1650520480000|2022-04-21 05:54:40|510.06|507.26|509.84|507.04|510.06|507.26|509.84|507.04|0
1650520490000|2022-04-21 05:54:50|509.96|507.16|509.96|507.16|509.96|507.16|509.96|507.16|0
1650520500000|2022-04-21 05:55:00|509.84|507.04|509.96|507.16|509.96|507.16|509.84|507.04|0
1650520510000|2022-04-21 05:55:10|510.06|507.26|509.96|507.16|510.06|507.26|509.96|507.16|0
1650520520000|2022-04-21 05:55:20|509.63|506.83|509.74|506.94|509.74|506.94|509.63|506.83|0
1650520530000|2022-04-21 05:55:30|509.96|507.16|509.96|507.16|510.18|507.38|509.96|507.16|0
1650520540000|2022-04-21 05:55:40|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1650520550000|2022-04-21 05:55:50|509.96|507.16|510.18|507.38|510.18|507.38|509.96|507.16|0
1650520560000|2022-04-21 05:56:00|509.96|507.16|509.96|507.16|509.96|507.16|509.96|507.16|0
1650520580000|2022-04-21 05:56:20|509.74|506.94|509.74|506.94|509.74|506.94|509.74|506.94|0
1650520590000|2022-04-21 05:56:30|509.52|506.72|509.52|506.72|509.52|506.72|509.3|506.5|0
1650520600000|2022-04-21 05:56:40|509.41|506.61|509.52|506.72|509.52|506.72|509.41|506.61|0
1650520620000|2022-04-21 05:57:00|509.41|506.61|509.3|506.5|509.41|506.61|509.3|506.5|0
1650520630000|2022-04-21 05:57:10|509.41|506.61|509.3|506.5|509.41|506.61|509.3|506.5|0
1650520640000|2022-04-21 05:57:20|509.08|506.28|509.3|506.5|509.3|506.5|509.08|506.28|0
1650520650000|2022-04-21 05:57:30|509.08|506.28|509.08|506.28|509.08|506.28|509.08|506.28|0
1650520660000|2022-04-21 05:57:40|508.97|506.17|509.08|506.28|509.08|506.28|508.97|506.17|0
1650520670000|2022-04-21 05:57:50|508.87|506.07|508.75|505.95|508.87|506.07|508.75|505.95|0
1650520680000|2022-04-21 05:58:00|508.87|506.07|509.08|506.28|509.08|506.28|508.87|506.07|0
1650520690000|2022-04-21 05:58:10|509.3|506.5|509.08|506.28|509.3|506.5|509.08|506.28|0
1650520700000|2022-04-21 05:58:20|509.3|506.5|509.08|506.28|509.3|506.5|509.08|506.28|0
1650520710000|2022-04-21 05:58:30|508.87|506.07|508.87|506.07|508.87|506.07|508.87|506.07|0
1650520720000|2022-04-21 05:58:40|509.08|506.28|508.21|505.41|509.3|506.5|508.21|505.41|0
1650520730000|2022-04-21 05:58:50|508.65|505.85|508.21|505.41|508.65|505.85|508.21|505.41|0
1650520740000|2022-04-21 05:59:00|508.1|505.3|508.43|505.63|508.53|505.73|508.1|505.3|0
1650520750000|2022-04-21 05:59:10|508.65|505.85|509.3|506.5|509.3|506.5|508.65|505.85|0
1650520760000|2022-04-21 05:59:20|509.08|506.28|508.65|505.85|509.08|506.28|508.65|505.85|0
1650520770000|2022-04-21 05:59:30|508.86|506.06|508.65|505.85|508.86|506.06|508.43|505.63|0
1650520780000|2022-04-21 05:59:40|508.43|505.63|508.43|505.63|508.43|505.63|508.43|505.63|0
1650520790000|2022-04-21 05:59:50|508.21|505.41|508.65|505.85|508.86|506.06|508.21|505.41|0
1650520800000|2022-04-21 06:00:00|508.86|506.06|508.21|505.41|508.86|506.06|508.21|505.41|0
1650520810000|2022-04-21 06:00:10|507.99|505.19|508.21|505.41|508.21|505.41|507.99|505.19|0
1650520820000|2022-04-21 06:00:20|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1650520830000|2022-04-21 06:00:30|507.77|504.97|506.69|503.89|507.77|504.97|506.69|503.89|0
1650520840000|2022-04-21 06:00:40|506.25|503.45|505.82|503.02|506.47|503.67|505.82|503.02|0
1650520850000|2022-04-21 06:00:50|506.03|503.23|506.03|503.23|506.03|503.23|506.03|503.23|0
1650520860000|2022-04-21 06:01:00|506.25|503.45|507.12|504.32|507.12|504.32|506.25|503.45|0
1650520870000|2022-04-21 06:01:10|507.34|504.54|507.77|504.97|507.77|504.97|507.34|504.54|0
1650520880000|2022-04-21 06:01:20|508.21|505.41|507.99|505.19|508.43|505.63|507.99|505.19|0
1650520890000|2022-04-21 06:01:30|507.77|504.97|507.56|504.76|507.77|504.97|507.56|504.76|0
1650520900000|2022-04-21 06:01:40|507.34|504.54|507.12|504.32|507.34|504.54|507.12|504.32|0
1650520910000|2022-04-21 06:01:50|507.34|504.54|507.12|504.32|507.34|504.54|507.12|504.32|0
1650520920000|2022-04-21 06:02:00|507.34|504.54|507.12|504.32|507.34|504.54|507.12|504.32|0
1650520930000|2022-04-21 06:02:10|506.9|504.1|507.01|504.21|507.01|504.21|506.68|503.88|0
1650520940000|2022-04-21 06:02:20|506.9|504.1|506.68|503.88|506.9|504.1|506.68|503.88|0
1650520950000|2022-04-21 06:02:30|506.47|503.67|506.47|503.67|506.47|503.67|506.35|503.55|0
1650520960000|2022-04-21 06:02:40|506.68|503.88|506.68|503.88|506.68|503.88|506.68|503.88|0
1650520970000|2022-04-21 06:02:50|506.9|504.1|507.01|504.21|507.12|504.32|506.9|504.1|0
1650520980000|2022-04-21 06:03:00|507.34|504.54|507.34|504.54|507.34|504.54|507.34|504.54|0
1650520990000|2022-04-21 06:03:10|507.22|504.42|507.22|504.42|507.22|504.42|507.22|504.42|0
1650521000000|2022-04-21 06:03:20|507.44|504.64|507.99|505.19|507.99|505.19|507.34|504.54|0
1650521010000|2022-04-21 06:03:30|508.1|505.3|507.77|504.97|508.1|505.3|507.77|504.97|0
1650521020000|2022-04-21 06:03:40|507.99|505.19|507.77|504.97|507.99|505.19|507.77|504.97|0
1650521030000|2022-04-21 06:03:50|507.66|504.86|507.55|504.75|507.66|504.86|507.55|504.75|0
1650521040000|2022-04-21 06:04:00|507.34|504.54|507.34|504.54|507.34|504.54|507.34|504.54|0
1650521050000|2022-04-21 06:04:10|507.44|504.64|507.12|504.32|507.55|504.75|507.12|504.32|0
1650521060000|2022-04-21 06:04:20|506.79|503.99|506.9|504.1|506.9|504.1|506.68|503.88|0
1650521090000|2022-04-21 06:04:50|506.68|503.88|506.79|503.99|506.79|503.99|506.68|503.88|0
1650521100000|2022-04-21 06:05:00|506.68|503.88|506.9|504.1|506.9|504.1|506.68|503.88|0
1650521110000|2022-04-21 06:05:10|506.79|503.99|507.12|504.32|507.12|504.32|506.79|503.99|0
1650521120000|2022-04-21 06:05:20|506.9|504.1|506.68|503.88|506.9|504.1|506.68|503.88|0
1650521130000|2022-04-21 06:05:30|506.9|504.1|506.9|504.1|506.9|504.1|506.9|504.1|0
1650521150000|2022-04-21 06:05:50|507|504.2|507.12|504.32|507.12|504.32|507|504.2|0
1650521160000|2022-04-21 06:06:00|506.9|504.1|506.9|504.1|506.9|504.1|506.9|504.1|0
1650521170000|2022-04-21 06:06:10|506.68|503.88|506.46|503.66|506.68|503.88|506.46|503.66|0
1650521180000|2022-04-21 06:06:20|506.25|503.45|506.46|503.66|506.46|503.66|506.25|503.45|0
1650521190000|2022-04-21 06:06:30|506.25|503.45|506.25|503.45|506.25|503.45|506.25|503.45|0
1650521200000|2022-04-21 06:06:40|506.46|503.66|506.35|503.55|506.46|503.66|506.25|503.45|0
1650521210000|2022-04-21 06:06:50|506.25|503.45|506.03|503.23|506.25|503.45|506.03|503.23|0
1650521220000|2022-04-21 06:07:00|506.25|503.45|506.35|503.55|506.46|503.66|506.25|503.45|0
1650521230000|2022-04-21 06:07:10|506.46|503.66|506.46|503.66|506.46|503.66|506.25|503.45|0
1650521240000|2022-04-21 06:07:20|507|504.2|507|504.2|507|504.2|507|504.2|0
1650521250000|2022-04-21 06:07:30|507.12|504.32|507.33|504.53|507.33|504.53|507.12|504.32|0
1650521270000|2022-04-21 06:07:50|507|504.2|506.9|504.1|507|504.2|506.9|504.1|0
1650521280000|2022-04-21 06:08:00|507.12|504.32|507|504.2|507.33|504.53|507|504.2|0
1650521290000|2022-04-21 06:08:10|507.12|504.32|507.22|504.42|507.22|504.42|507.12|504.32|0
1650521300000|2022-04-21 06:08:20|507.33|504.53|507.33|504.53|507.33|504.53|507.33|504.53|0
1650521310000|2022-04-21 06:08:30|507.12|504.32|507.33|504.53|507.33|504.53|507.12|504.32|0
1650521320000|2022-04-21 06:08:40|507.12|504.32|507.12|504.32|507.12|504.32|507.12|504.32|0
1650521330000|2022-04-21 06:08:50|506.9|504.1|506.9|504.1|506.9|504.1|506.9|504.1|0
1650521340000|2022-04-21 06:09:00|506.46|503.66|506.46|503.66|506.46|503.66|506.46|503.66|0
1650521350000|2022-04-21 06:09:10|506.68|503.88|506.68|503.88|506.68|503.88|506.68|503.88|0
1650521360000|2022-04-21 06:09:20|506.25|503.45|506.25|503.45|506.25|503.45|506.25|503.45|0
1650521370000|2022-04-21 06:09:30|506.13|503.33|506.13|503.33|506.13|503.33|506.13|503.33|0
1650521380000|2022-04-21 06:09:40|506.03|503.23|506.03|503.23|506.03|503.23|506.03|503.23|0
1650521400000|2022-04-21 06:10:00|506.24|503.44|506.24|503.44|506.24|503.44|506.24|503.44|0
1650521430000|2022-04-21 06:10:30|506.03|503.23|506.03|503.23|506.24|503.44|506.03|503.23|0
1650521440000|2022-04-21 06:10:40|505.59|502.79|505.7|502.9|505.81|503.01|505.59|502.79|0
1650521450000|2022-04-21 06:10:50|505.81|503.01|505.81|503.01|505.81|503.01|505.59|502.79|0
1650521460000|2022-04-21 06:11:00|505.59|502.79|505.59|502.79|505.81|503.01|505.59|502.79|0
1650521470000|2022-04-21 06:11:10|505.81|503.01|505.81|503.01|505.81|503.01|505.7|502.9|0
1650521480000|2022-04-21 06:11:20|505.91|503.11|505.91|503.11|505.91|503.11|505.91|503.11|0
1650521490000|2022-04-21 06:11:30|506.03|503.23|506.46|503.66|506.46|503.66|506.03|503.23|0
1650521500000|2022-04-21 06:11:40|506.68|503.88|506.78|503.98|506.78|503.98|506.57|503.77|0
1650521510000|2022-04-21 06:11:50|506.68|503.88|506.03|503.23|506.9|504.1|505.59|502.79|0
1650521520000|2022-04-21 06:12:00|506.24|503.44|506.57|503.77|506.57|503.77|506.24|503.44|0
1650521530000|2022-04-21 06:12:10|506.46|503.66|506.46|503.66|506.46|503.66|506.46|503.66|0
1650521540000|2022-04-21 06:12:20|506.24|503.44|506.03|503.23|506.24|503.44|506.03|503.23|0
1650521550000|2022-04-21 06:12:30|505.81|503.01|505.59|502.79|505.81|503.01|505.59|502.79|0
1650521560000|2022-04-21 06:12:40|505.81|503.01|505.81|503.01|505.91|503.11|505.81|503.01|0
1650521570000|2022-04-21 06:12:50|505.91|503.11|506.03|503.23|506.03|503.23|505.91|503.11|0
1650521580000|2022-04-21 06:13:00|505.37|502.57|505.37|502.57|505.37|502.57|505.16|502.36|0
1650521590000|2022-04-21 06:13:10|504.94|502.14|504.94|502.14|504.94|502.14|504.94|502.14|0
1650521600000|2022-04-21 06:13:20|504.72|501.92|504.28|501.48|504.72|501.92|504.28|501.48|0
1650521610000|2022-04-21 06:13:30|503.63|500.83|503.63|500.83|503.63|500.83|503.52|500.72|0
1650521620000|2022-04-21 06:13:40|504.28|501.48|504.72|501.92|504.72|501.92|504.28|501.48|0
1650521630000|2022-04-21 06:13:50|504.94|502.14|503.85|501.05|504.94|502.14|503.85|501.05|0
1650521640000|2022-04-21 06:14:00|503.74|500.94|504.17|501.37|504.17|501.37|503.74|500.94|0
1650521650000|2022-04-21 06:14:10|504.39|501.59|504.28|501.48|504.5|501.7|504.28|501.48|0
1650521660000|2022-04-21 06:14:20|504.07|501.27|504.07|501.27|504.07|501.27|504.07|501.27|0
1650521670000|2022-04-21 06:14:30|504.28|501.48|504.17|501.37|504.28|501.48|504.17|501.37|0
1650521680000|2022-04-21 06:14:40|504.28|501.48|504.28|501.48|504.28|501.48|504.28|501.48|0
1650521690000|2022-04-21 06:14:50|504.5|501.7|504.5|501.7|504.5|501.7|504.5|501.7|0
1650521700000|2022-04-21 06:15:00|504.07|501.27|504.28|501.48|504.39|501.59|504.07|501.27|0
1650521710000|2022-04-21 06:15:10|503.95|501.15|504.07|501.27|504.07|501.27|503.95|501.15|0
1650521720000|2022-04-21 06:15:20|503.85|501.05|503.85|501.05|503.85|501.05|503.63|500.83|0
1650521730000|2022-04-21 06:15:30|503.63|500.83|502.98|500.18|503.63|500.83|502.98|500.18|0
1650521740000|2022-04-21 06:15:40|503.2|500.4|502.98|500.18|503.2|500.4|502.98|500.18|0
1650521750000|2022-04-21 06:15:50|502.87|500.07|502.98|500.18|502.98|500.18|502.87|500.07|0
1650521760000|2022-04-21 06:16:00|502.76|499.96|502.76|499.96|502.98|500.18|502.76|499.96|0
1650521770000|2022-04-21 06:16:10|502.98|500.18|503.2|500.4|503.2|500.4|502.98|500.18|0
1650521780000|2022-04-21 06:16:20|503.41|500.61|503.41|500.61|503.41|500.61|503.2|500.4|0
1650521790000|2022-04-21 06:16:30|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1650521800000|2022-04-21 06:16:40|503.41|500.61|503.41|500.61|503.63|500.83|503.41|500.61|0
1650521810000|2022-04-21 06:16:50|503.63|500.83|502.98|500.18|503.63|500.83|502.98|500.18|0
1650521820000|2022-04-21 06:17:00|502.76|499.96|501.89|499.09|502.76|499.96|501.89|499.09|0
1650521830000|2022-04-21 06:17:10|502.11|499.31|502.33|499.53|502.33|499.53|502.11|499.31|0
1650521840000|2022-04-21 06:17:20|502.54|499.74|502.87|500.07|502.98|500.18|502.33|499.53|0
1650521850000|2022-04-21 06:17:30|502.98|500.18|502.76|499.96|502.98|500.18|502.76|499.96|0
1650521860000|2022-04-21 06:17:40|502.87|500.07|502.76|499.96|502.87|500.07|502.76|499.96|0
1650521870000|2022-04-21 06:17:50|502.65|499.85|502.54|499.74|502.65|499.85|502.54|499.74|0
1650521880000|2022-04-21 06:18:00|502.33|499.53|502.54|499.74|502.54|499.74|502.11|499.31|0
1650521890000|2022-04-21 06:18:10|502.76|499.96|502.76|499.96|502.76|499.96|502.76|499.96|0
1650521900000|2022-04-21 06:18:20|502.54|499.74|502.43|499.63|502.54|499.74|502.33|499.53|0
1650521910000|2022-04-21 06:18:30|502.54|499.74|502.65|499.85|502.65|499.85|502.54|499.74|0
1650521920000|2022-04-21 06:18:40|502.54|499.74|502.54|499.74|502.54|499.74|502.54|499.74|0
1650521930000|2022-04-21 06:18:50|502.76|499.96|502.98|500.18|502.98|500.18|502.76|499.96|0
1650521940000|2022-04-21 06:19:00|503.19|500.39|503.3|500.5|503.3|500.5|503.19|500.39|0
1650521950000|2022-04-21 06:19:10|503.41|500.61|503.41|500.61|503.41|500.61|503.3|500.5|0
1650521960000|2022-04-21 06:19:20|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1650521970000|2022-04-21 06:19:30|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1650521980000|2022-04-21 06:19:40|503.95|501.15|503.85|501.05|503.95|501.15|503.85|501.05|0
1650521990000|2022-04-21 06:19:50|503.63|500.83|503.85|501.05|503.85|501.05|503.63|500.83|0
1650522000000|2022-04-21 06:20:00|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1650522010000|2022-04-21 06:20:10|503.63|500.83|504.06|501.26|504.06|501.26|503.63|500.83|0
1650522020000|2022-04-21 06:20:20|504.28|501.48|504.72|501.92|504.72|501.92|504.28|501.48|0
1650522030000|2022-04-21 06:20:30|504.5|501.7|504.93|502.13|504.93|502.13|504.5|501.7|0
1650522040000|2022-04-21 06:20:40|504.72|501.92|504.82|502.02|504.93|502.13|504.72|501.92|0
1650522050000|2022-04-21 06:20:50|504.93|502.13|505.37|502.57|505.37|502.57|504.93|502.13|0
1650522060000|2022-04-21 06:21:00|505.15|502.35|505.15|502.35|505.25|502.45|505.15|502.35|0
1650522070000|2022-04-21 06:21:10|504.93|502.13|504.93|502.13|505.15|502.35|504.93|502.13|0
1650522080000|2022-04-21 06:21:20|505.15|502.35|504.93|502.13|505.15|502.35|504.93|502.13|0
1650522090000|2022-04-21 06:21:30|504.82|502.02|504.93|502.13|504.93|502.13|504.82|502.02|0
1650522100000|2022-04-21 06:21:40|505.15|502.35|505.15|502.35|505.15|502.35|505.04|502.24|0
1650522110000|2022-04-21 06:21:50|504.93|502.13|505.15|502.35|505.15|502.35|504.93|502.13|0
1650522120000|2022-04-21 06:22:00|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1650522130000|2022-04-21 06:22:10|505.15|502.35|505.15|502.35|505.15|502.35|504.93|502.13|0
1650522150000|2022-04-21 06:22:30|504.93|502.13|505.04|502.24|505.04|502.24|504.93|502.13|0
1650522160000|2022-04-21 06:22:40|504.93|502.13|505.15|502.35|505.15|502.35|504.93|502.13|0
1650522170000|2022-04-21 06:22:50|504.93|502.13|504.93|502.13|504.93|502.13|504.93|502.13|0
1650522180000|2022-04-21 06:23:00|505.04|502.24|505.15|502.35|505.15|502.35|504.93|502.13|0
1650522190000|2022-04-21 06:23:10|505.25|502.45|505.58|502.78|505.58|502.78|505.25|502.45|0
1650522200000|2022-04-21 06:23:20|505.47|502.67|505.37|502.57|505.58|502.78|505.37|502.57|0
1650522210000|2022-04-21 06:23:30|505.47|502.67|505.37|502.57|505.47|502.67|505.37|502.57|0
1650522220000|2022-04-21 06:23:40|505.15|502.35|505.15|502.35|505.15|502.35|504.93|502.13|0
1650522230000|2022-04-21 06:23:50|505.04|502.24|505.04|502.24|505.04|502.24|505.04|502.24|0
1650522240000|2022-04-21 06:24:00|504.93|502.13|504.5|501.7|504.93|502.13|504.5|501.7|0
1650522250000|2022-04-21 06:24:10|504.71|501.91|504.93|502.13|504.93|502.13|504.71|501.91|0
1650522260000|2022-04-21 06:24:20|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1650522270000|2022-04-21 06:24:30|504.5|501.7|504.71|501.91|504.71|501.91|504.5|501.7|0
1650522280000|2022-04-21 06:24:40|504.93|502.13|504.93|502.13|504.93|502.13|504.71|501.91|0
1650522300000|2022-04-21 06:25:00|504.71|501.91|504.28|501.48|504.71|501.91|504.28|501.48|0
1650522310000|2022-04-21 06:25:10|504.5|501.7|504.71|501.91|504.71|501.91|504.5|501.7|0
1650522320000|2022-04-21 06:25:20|504.5|501.7|504.5|501.7|504.5|501.7|504.5|501.7|0
1650522330000|2022-04-21 06:25:30|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1650522340000|2022-04-21 06:25:40|504.6|501.8|504.6|501.8|504.6|501.8|504.6|501.8|0
1650522350000|2022-04-21 06:25:50|504.5|501.7|504.49|501.69|504.6|501.8|504.49|501.69|0
1650522360000|2022-04-21 06:26:00|504.28|501.48|504.28|501.48|504.28|501.48|504.06|501.26|0
1650522370000|2022-04-21 06:26:10|504.49|501.69|504.49|501.69|504.49|501.69|504.38|501.58|0
1650522380000|2022-04-21 06:26:20|504.28|501.48|504.38|501.58|504.49|501.69|504.28|501.48|0
1650522390000|2022-04-21 06:26:30|504.28|501.48|504.38|501.58|504.38|501.58|504.28|501.48|0
1650522400000|2022-04-21 06:26:40|504.28|501.48|504.28|501.48|504.28|501.48|504.06|501.26|0
1650522410000|2022-04-21 06:26:50|504.16|501.36|504.06|501.26|504.16|501.36|504.06|501.26|0
1650522440000|2022-04-21 06:27:20|503.84|501.04|504.28|501.48|504.28|501.48|503.84|501.04|0
1650522460000|2022-04-21 06:27:40|504.49|501.69|504.71|501.91|504.71|501.91|504.49|501.69|0
1650522470000|2022-04-21 06:27:50|504.93|502.13|504.93|502.13|504.93|502.13|504.93|502.13|0
1650522480000|2022-04-21 06:28:00|505.36|502.56|505.36|502.56|505.36|502.56|505.15|502.35|0
1650522490000|2022-04-21 06:28:10|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1650522500000|2022-04-21 06:28:20|504.93|502.13|504.93|502.13|504.93|502.13|504.93|502.13|0
1650522510000|2022-04-21 06:28:30|504.82|502.02|504.93|502.13|504.93|502.13|504.82|502.02|0
1650522530000|2022-04-21 06:28:50|504.82|502.02|504.82|502.02|504.82|502.02|504.82|502.02|0
1650522540000|2022-04-21 06:29:00|504.93|502.13|505.58|502.78|505.58|502.78|504.93|502.13|0
1650522550000|2022-04-21 06:29:10|505.8|503|505.58|502.78|505.8|503|505.58|502.78|0
1650522560000|2022-04-21 06:29:20|505.8|503|506.23|503.43|506.23|503.43|505.8|503|0
1650522570000|2022-04-21 06:29:30|505.8|503|505.8|503|506.02|503.22|505.8|503|0
1650522580000|2022-04-21 06:29:40|506.02|503.22|505.36|502.56|506.02|503.22|505.36|502.56|0
1650522600000|2022-04-21 06:30:00|505.47|502.67|505.47|502.67|505.47|502.67|505.36|502.56|0
1650522610000|2022-04-21 06:30:10|505.36|502.56|505.58|502.78|505.58|502.78|505.36|502.56|0
1650522620000|2022-04-21 06:30:20|505.47|502.67|505.8|503|505.8|503|505.47|502.67|0
1650522630000|2022-04-21 06:30:30|506.02|503.22|506.23|503.43|506.23|503.43|505.8|503|0
1650522640000|2022-04-21 06:30:40|506.01|503.21|505.8|503|506.01|503.21|505.8|503|0
1650522650000|2022-04-21 06:30:50|505.58|502.78|505.68|502.88|505.68|502.88|505.36|502.56|0
1650522660000|2022-04-21 06:31:00|505.58|502.78|504.93|502.13|505.58|502.78|504.93|502.13|0
1650522670000|2022-04-21 06:31:10|504.49|501.69|504.71|501.91|504.71|501.91|504.49|501.69|0
1650522680000|2022-04-21 06:31:20|504.27|501.47|504.06|501.26|504.27|501.47|504.06|501.26|0
1650522690000|2022-04-21 06:31:30|503.94|501.14|504.27|501.47|504.27|501.47|503.94|501.14|0
1650522700000|2022-04-21 06:31:40|504.06|501.26|504.27|501.47|504.27|501.47|504.06|501.26|0
1650522710000|2022-04-21 06:31:50|504.93|502.13|504.71|501.91|504.93|502.13|504.71|501.91|0
1650522720000|2022-04-21 06:32:00|504.49|501.69|504.49|501.69|504.71|501.91|504.49|501.69|0
1650522730000|2022-04-21 06:32:10|504.27|501.47|504.27|501.47|504.27|501.47|504.16|501.36|0
1650522740000|2022-04-21 06:32:20|504.6|501.8|504.27|501.47|504.6|501.8|504.27|501.47|0
1650522750000|2022-04-21 06:32:30|504.16|501.36|504.38|501.58|504.49|501.69|504.16|501.36|0
1650522760000|2022-04-21 06:32:40|504.27|501.47|504.27|501.47|504.27|501.47|504.27|501.47|0
1650522770000|2022-04-21 06:32:50|504.06|501.26|504.16|501.36|504.16|501.36|504.06|501.26|0
1650522780000|2022-04-21 06:33:00|504.93|502.13|504.49|501.69|504.93|502.13|504.49|501.69|0
1650522790000|2022-04-21 06:33:10|504.71|501.91|504.93|502.13|505.14|502.34|504.71|501.91|0
1650522800000|2022-04-21 06:33:20|504.81|502.01|504.27|501.47|504.81|502.01|504.27|501.47|0
1650522810000|2022-04-21 06:33:30|504.49|501.69|504.49|501.69|504.49|501.69|504.49|501.69|0
1650522820000|2022-04-21 06:33:40|504.27|501.47|504.27|501.47|504.27|501.47|504.06|501.26|0
1650522830000|2022-04-21 06:33:50|504.06|501.26|503.94|501.14|504.27|501.47|503.94|501.14|0
1650522840000|2022-04-21 06:34:00|503.84|501.04|503.84|501.04|503.84|501.04|503.72|500.92|0
1650522850000|2022-04-21 06:34:10|503.72|500.92|503.72|500.92|503.84|501.04|503.72|500.92|0
1650522860000|2022-04-21 06:34:20|503.84|501.04|503.62|500.82|503.84|501.04|503.62|500.82|0
1650522870000|2022-04-21 06:34:30|503.84|501.04|503.84|501.04|504.06|501.26|503.84|501.04|0
1650522880000|2022-04-21 06:34:40|503.94|501.14|503.84|501.04|503.94|501.14|503.84|501.04|0
1650522890000|2022-04-21 06:34:50|503.62|500.82|503.84|501.04|503.84|501.04|503.62|500.82|0
1650522900000|2022-04-21 06:35:00|503.72|500.92|503.62|500.82|503.72|500.92|503.62|500.82|0
1650522910000|2022-04-21 06:35:10|503.84|501.04|503.62|500.82|503.84|501.04|503.62|500.82|0
1650522920000|2022-04-21 06:35:20|503.84|501.04|503.84|501.04|503.84|501.04|503.84|501.04|0
1650522930000|2022-04-21 06:35:30|503.72|500.92|503.62|500.82|503.72|500.92|503.62|500.82|0
1650522940000|2022-04-21 06:35:40|503.84|501.04|503.84|501.04|503.84|501.04|503.84|501.04|0
1650522950000|2022-04-21 06:35:50|503.62|500.82|503.84|501.04|503.84|501.04|503.62|500.82|0
1650522960000|2022-04-21 06:36:00|504.05|501.25|503.94|501.14|504.05|501.25|503.94|501.14|0
1650522970000|2022-04-21 06:36:10|504.05|501.25|504.16|501.36|504.27|501.47|504.05|501.25|0
1650522980000|2022-04-21 06:36:20|504.27|501.47|504.49|501.69|504.49|501.69|504.27|501.47|0
1650522990000|2022-04-21 06:36:30|504.27|501.47|504.27|501.47|504.27|501.47|504.27|501.47|0
1650523000000|2022-04-21 06:36:40|504.38|501.58|504.27|501.47|504.49|501.69|504.27|501.47|0
1650523010000|2022-04-21 06:36:50|504.49|501.69|504.27|501.47|504.49|501.69|504.27|501.47|0
1650523020000|2022-04-21 06:37:00|504.49|501.69|504.05|501.25|504.49|501.69|504.05|501.25|0
1650523030000|2022-04-21 06:37:10|504.27|501.47|504.49|501.69|504.49|501.69|504.27|501.47|0
1650523040000|2022-04-21 06:37:20|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1650523050000|2022-04-21 06:37:30|504.49|501.69|504.49|501.69|504.49|501.69|504.49|501.69|0
1650523060000|2022-04-21 06:37:40|504.27|501.47|504.49|501.69|504.49|501.69|504.27|501.47|0
1650523070000|2022-04-21 06:37:50|504.37|501.57|504.59|501.79|504.59|501.79|504.37|501.57|0
1650523080000|2022-04-21 06:38:00|504.49|501.69|504.92|502.12|505.14|502.34|504.49|501.69|0
1650523090000|2022-04-21 06:38:10|504.49|501.69|504.05|501.25|504.59|501.79|503.84|501.04|0
1650523100000|2022-04-21 06:38:20|504.27|501.47|504.7|501.9|504.71|501.91|504.27|501.47|0
1650523110000|2022-04-21 06:38:30|504.37|501.57|504.49|501.69|504.49|501.69|504.37|501.57|0
1650523120000|2022-04-21 06:38:40|504.05|501.25|504.05|501.25|504.27|501.47|504.05|501.25|0
1650523130000|2022-04-21 06:38:50|504.16|501.36|504.05|501.25|504.16|501.36|504.05|501.25|0
1650523140000|2022-04-21 06:39:00|504.16|501.36|504.05|501.25|504.16|501.36|504.05|501.25|0
1650523150000|2022-04-21 06:39:10|504.16|501.36|503.62|500.82|504.16|501.36|503.62|500.82|0
1650523160000|2022-04-21 06:39:20|503.4|500.6|503.4|500.6|503.4|500.6|503.18|500.38|0
1650523170000|2022-04-21 06:39:30|504.05|501.25|503.72|500.92|504.05|501.25|503.62|500.82|0
1650523180000|2022-04-21 06:39:40|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1650523190000|2022-04-21 06:39:50|504.05|501.25|504.16|501.36|504.16|501.36|503.94|501.14|0
1650523200000|2022-04-21 06:40:00|504.27|501.47|504.16|501.36|504.27|501.47|504.16|501.36|0
1650523210000|2022-04-21 06:40:10|504.27|501.47|504.27|501.47|504.49|501.69|504.27|501.47|0
1650523220000|2022-04-21 06:40:20|504.16|501.36|504.27|501.47|504.27|501.47|504.16|501.36|0
1650523230000|2022-04-21 06:40:30|504.7|501.9|504.49|501.69|504.7|501.9|504.49|501.69|0
1650523250000|2022-04-21 06:40:50|504.7|501.9|504.81|502.01|504.81|502.01|504.7|501.9|0
1650523260000|2022-04-21 06:41:00|504.7|501.9|504.49|501.69|504.81|502.01|504.49|501.69|0
1650523270000|2022-04-21 06:41:10|504.7|501.9|504.59|501.79|504.7|501.9|504.59|501.79|0
1650523280000|2022-04-21 06:41:20|504.7|501.9|504.7|501.9|504.7|501.9|504.59|501.79|0
1650523290000|2022-04-21 06:41:30|504.49|501.69|504.37|501.57|504.49|501.69|504.37|501.57|0
1650523300000|2022-04-21 06:41:40|504.7|501.9|504.49|501.69|504.7|501.9|504.49|501.69|0
1650523310000|2022-04-21 06:41:50|504.59|501.79|504.49|501.69|504.7|501.9|504.49|501.69|0
1650523320000|2022-04-21 06:42:00|504.7|501.9|505.14|502.34|505.14|502.34|504.7|501.9|0
1650523330000|2022-04-21 06:42:10|505.24|502.44|505.14|502.34|505.36|502.56|505.14|502.34|0
1650523340000|2022-04-21 06:42:20|505.36|502.56|505.24|502.44|505.36|502.56|505.24|502.44|0
1650523350000|2022-04-21 06:42:30|505.36|502.56|505.24|502.44|505.36|502.56|505.24|502.44|0
1650523360000|2022-04-21 06:42:40|504.92|502.12|504.92|502.12|504.92|502.12|504.81|502.01|0
1650523380000|2022-04-21 06:43:00|504.7|501.9|504.7|501.9|504.7|501.9|504.7|501.9|0
1650523390000|2022-04-21 06:43:10|504.81|502.01|504.92|502.12|504.92|502.12|504.81|502.01|0
1650523400000|2022-04-21 06:43:20|504.7|501.9|504.7|501.9|504.7|501.9|504.7|501.9|0
1650523410000|2022-04-21 06:43:30|504.92|502.12|505.24|502.44|505.24|502.44|504.92|502.12|0
1650523420000|2022-04-21 06:43:40|505.35|502.55|505.57|502.77|505.57|502.77|505.35|502.55|0
1650523430000|2022-04-21 06:43:50|505.46|502.66|505.79|502.99|505.79|502.99|505.46|502.66|0
1650523440000|2022-04-21 06:44:00|505.57|502.77|505.46|502.66|505.57|502.77|505.46|502.66|0
1650523450000|2022-04-21 06:44:10|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1650523460000|2022-04-21 06:44:20|505.35|502.55|505.57|502.77|505.57|502.77|505.35|502.55|0
1650523470000|2022-04-21 06:44:30|505.79|502.99|505.68|502.88|505.79|502.99|505.57|502.77|0
1650523480000|2022-04-21 06:44:40|505.79|502.99|505.79|502.99|505.79|502.99|505.79|502.99|0
1650523490000|2022-04-21 06:44:50|505.57|502.77|504.92|502.12|505.57|502.77|504.92|502.12|0
1650523500000|2022-04-21 06:45:00|504.7|501.9|504.48|501.68|504.92|502.12|504.48|501.68|0
1650523510000|2022-04-21 06:45:10|504.7|501.9|504.7|501.9|504.7|501.9|504.7|501.9|0
1650523520000|2022-04-21 06:45:20|504.81|502.01|504.81|502.01|504.81|502.01|504.81|502.01|0
1650523530000|2022-04-21 06:45:30|504.7|501.9|504.92|502.12|504.92|502.12|504.7|501.9|0
1650523540000|2022-04-21 06:45:40|505.02|502.22|505.02|502.22|505.02|502.22|505.02|502.22|0
1650523550000|2022-04-21 06:45:50|505.14|502.34|505.35|502.55|505.35|502.55|505.14|502.34|0
1650523560000|2022-04-21 06:46:00|505.14|502.34|505.35|502.55|505.35|502.55|505.14|502.34|0
1650523570000|2022-04-21 06:46:10|505.79|502.99|506.01|503.21|506.01|503.21|505.79|502.99|0
1650523580000|2022-04-21 06:46:20|506.11|503.31|506.01|503.21|506.11|503.31|506.01|503.21|0
1650523590000|2022-04-21 06:46:30|506.22|503.42|506.22|503.42|506.22|503.42|506.01|503.21|0
1650523600000|2022-04-21 06:46:40|506.33|503.53|506.66|503.86|506.66|503.86|506.33|503.53|0
1650523610000|2022-04-21 06:46:50|506.55|503.75|506.44|503.64|506.66|503.86|506.44|503.64|0
1650523620000|2022-04-21 06:47:00|506.22|503.42|506.22|503.42|506.22|503.42|506.01|503.21|0
1650523630000|2022-04-21 06:47:10|506.11|503.31|505.79|502.99|506.22|503.42|505.79|502.99|0
1650523640000|2022-04-21 06:47:20|505.57|502.77|505.79|502.99|505.79|502.99|505.57|502.77|0
1650523650000|2022-04-21 06:47:30|505.67|502.87|505.57|502.77|505.67|502.87|505.57|502.77|0
1650523660000|2022-04-21 06:47:40|505.35|502.55|505.35|502.55|505.57|502.77|505.35|502.55|0
1650523670000|2022-04-21 06:47:50|505.57|502.77|505.79|502.99|505.79|502.99|505.57|502.77|0
1650523690000|2022-04-21 06:48:10|505.57|502.77|505.79|502.99|505.79|502.99|505.57|502.77|0
1650523710000|2022-04-21 06:48:30|505.46|502.66|505.79|502.99|505.79|502.99|505.46|502.66|0
1650523720000|2022-04-21 06:48:40|505.57|502.77|505.79|502.99|505.79|502.99|505.57|502.77|0
1650523730000|2022-04-21 06:48:50|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1650523740000|2022-04-21 06:49:00|505.35|502.55|505.46|502.66|505.46|502.66|505.35|502.55|0
1650523750000|2022-04-21 06:49:10|505.35|502.55|505.13|502.33|505.35|502.55|505.13|502.33|0
1650523770000|2022-04-21 06:49:30|504.92|502.12|505.02|502.22|505.13|502.33|504.92|502.12|0
1650523780000|2022-04-21 06:49:40|505.13|502.33|505.35|502.55|505.35|502.55|505.13|502.33|0
1650523790000|2022-04-21 06:49:50|505.67|502.87|505.67|502.87|505.67|502.87|505.67|502.87|0
1650523800000|2022-04-21 06:50:00|505.57|502.77|505.57|502.77|505.57|502.77|505.46|502.66|0
1650523810000|2022-04-21 06:50:10|505.45|502.65|505.45|502.65|505.45|502.65|505.45|502.65|0
1650523820000|2022-04-21 06:50:20|505.57|502.77|505.45|502.65|505.79|502.99|505.45|502.65|0
1650523830000|2022-04-21 06:50:30|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1650523840000|2022-04-21 06:50:40|505.13|502.33|505.13|502.33|505.13|502.33|505.13|502.33|0
1650523850000|2022-04-21 06:50:50|504.92|502.12|504.92|502.12|504.92|502.12|504.92|502.12|0
1650523860000|2022-04-21 06:51:00|504.91|502.11|505.13|502.33|505.13|502.33|504.91|502.11|0
1650523870000|2022-04-21 06:51:10|504.7|501.9|504.48|501.68|504.7|501.9|504.48|501.68|0
1650523880000|2022-04-21 06:51:20|504.7|501.9|504.7|501.9|504.8|502|504.7|501.9|0
1650523890000|2022-04-21 06:51:30|504.8|502|504.7|501.9|504.8|502|504.7|501.9|0
1650523900000|2022-04-21 06:51:40|504.8|502|504.91|502.11|504.91|502.11|504.7|501.9|0
1650523910000|2022-04-21 06:51:50|505.13|502.33|505.24|502.44|505.24|502.44|505.13|502.33|0
1650523920000|2022-04-21 06:52:00|505.35|502.55|505.13|502.33|505.35|502.55|505.13|502.33|0
1650523930000|2022-04-21 06:52:10|504.91|502.11|505.57|502.77|505.57|502.77|504.91|502.11|0
1650523940000|2022-04-21 06:52:20|505.78|502.98|505.45|502.65|505.78|502.98|505.45|502.65|0
1650523950000|2022-04-21 06:52:30|505.35|502.55|505.35|502.55|505.35|502.55|505.24|502.44|0
1650523960000|2022-04-21 06:52:40|504.91|502.11|504.91|502.11|504.91|502.11|504.91|502.11|0
1650523970000|2022-04-21 06:52:50|504.7|501.9|504.91|502.11|504.91|502.11|504.7|501.9|0
1650523980000|2022-04-21 06:53:00|504.7|501.9|505.02|502.22|505.02|502.22|504.7|501.9|0
1650523990000|2022-04-21 06:53:10|505.13|502.33|504.8|502|505.13|502.33|504.8|502|0
1650524000000|2022-04-21 06:53:20|504.91|502.11|504.91|502.11|505.13|502.33|504.91|502.11|0
1650524010000|2022-04-21 06:53:30|505.02|502.22|505.24|502.44|505.24|502.44|504.91|502.11|0
1650524020000|2022-04-21 06:53:40|505.13|502.33|505.13|502.33|505.13|502.33|505.13|502.33|0
1650524030000|2022-04-21 06:53:50|505.24|502.44|505.24|502.44|505.24|502.44|505.13|502.33|0
1650524040000|2022-04-21 06:54:00|505.35|502.55|505.57|502.77|505.57|502.77|505.35|502.55|0
1650524050000|2022-04-21 06:54:10|505.78|502.98|505.35|502.55|505.78|502.98|505.35|502.55|0
1650524060000|2022-04-21 06:54:20|505.45|502.65|505.45|502.65|505.45|502.65|505.45|502.65|0
1650524070000|2022-04-21 06:54:30|505.35|502.55|505.23|502.43|505.35|502.55|505.23|502.43|0
1650524080000|2022-04-21 06:54:40|505.78|502.98|505.78|502.98|505.78|502.98|505.57|502.77|0
1650524090000|2022-04-21 06:54:50|506|503.2|506.65|503.85|506.65|503.85|506|503.2|0
1650524100000|2022-04-21 06:55:00|506.98|504.18|506.76|503.96|506.98|504.18|506.65|503.85|0
1650524110000|2022-04-21 06:55:10|506.87|504.07|506.65|503.85|506.87|504.07|506.65|503.85|0
1650524120000|2022-04-21 06:55:20|506.76|503.96|506.65|503.85|506.76|503.96|506.65|503.85|0
1650524130000|2022-04-21 06:55:30|506.54|503.74|506.65|503.85|506.65|503.85|506.54|503.74|0
1650524140000|2022-04-21 06:55:40|506.44|503.64|506.54|503.74|506.54|503.74|506.44|503.64|0
1650524150000|2022-04-21 06:55:50|506.65|503.85|506.65|503.85|506.65|503.85|506.54|503.74|0
1650524160000|2022-04-21 06:56:00|506.76|503.96|506.87|504.07|506.87|504.07|506.76|503.96|0
1650524170000|2022-04-21 06:56:10|507.52|504.72|507.52|504.72|507.52|504.72|507.52|504.72|0
1650524180000|2022-04-21 06:56:20|507.74|504.94|507.96|505.16|507.96|505.16|507.74|504.94|0
1650524190000|2022-04-21 06:56:30|508.06|505.26|508.06|505.26|508.06|505.26|508.06|505.26|0
1650524200000|2022-04-21 06:56:40|508.18|505.38|508.18|505.38|508.18|505.38|508.18|505.38|0
1650524210000|2022-04-21 06:56:50|507.96|505.16|508.18|505.38|508.18|505.38|507.96|505.16|0
1650524220000|2022-04-21 06:57:00|508.61|505.81|508.72|505.92|508.83|506.03|508.61|505.81|0
1650524230000|2022-04-21 06:57:10|508.61|505.81|508.39|505.59|508.61|505.81|508.39|505.59|0
1650524240000|2022-04-21 06:57:20|508.5|505.7|508.61|505.81|508.61|505.81|508.5|505.7|0
1650524250000|2022-04-21 06:57:30|508.39|505.59|507.96|505.16|508.39|505.59|507.96|505.16|0
1650524260000|2022-04-21 06:57:40|507.74|504.94|507.74|504.94|507.96|505.16|507.74|504.94|0
1650524270000|2022-04-21 06:57:50|507.52|504.72|507.31|504.51|507.52|504.72|507.31|504.51|0
1650524280000|2022-04-21 06:58:00|507.52|504.72|507.31|504.51|507.52|504.72|507.31|504.51|0
1650524290000|2022-04-21 06:58:10|507.09|504.29|507.09|504.29|507.19|504.39|507.09|504.29|0
1650524300000|2022-04-21 06:58:20|507.3|504.5|507.3|504.5|507.3|504.5|507.3|504.5|0
1650524310000|2022-04-21 06:58:30|507.09|504.29|507.09|504.29|507.09|504.29|507.09|504.29|0
1650524320000|2022-04-21 06:58:40|507.3|504.5|507.52|504.72|507.52|504.72|507.3|504.5|0
1650524330000|2022-04-21 06:58:50|507.41|504.61|507.74|504.94|507.96|505.16|507.41|504.61|0
1650524340000|2022-04-21 06:59:00|507.96|505.16|507.74|504.94|507.96|505.16|507.74|504.94|0
1650524350000|2022-04-21 06:59:10|507.52|504.72|507.3|504.5|507.52|504.72|507.3|504.5|0
1650524360000|2022-04-21 06:59:20|506.87|504.07|507.41|504.61|507.52|504.72|506.87|504.07|0
1650524370000|2022-04-21 06:59:30|507.3|504.5|507.74|504.94|507.74|504.94|507.3|504.5|0
1650524380000|2022-04-21 06:59:40|507.52|504.72|507.74|504.94|507.74|504.94|507.52|504.72|0
1650524390000|2022-04-21 06:59:50|507.52|504.72|507.52|504.72|507.52|504.72|507.52|504.72|0
1650524400000|2022-04-21 07:00:00|508.39|505.59|507.52|504.72|508.39|505.59|507.52|504.72|0
1650524410000|2022-04-21 07:00:10|506.87|504.07|506.43|503.63|506.87|504.07|506.43|503.63|0
1650524420000|2022-04-21 07:00:20|506.22|503.42|505.34|502.54|506.22|503.42|505.34|502.54|0
1650524430000|2022-04-21 07:00:30|505.78|502.98|505.34|502.54|505.78|502.98|505.34|502.54|0
1650524440000|2022-04-21 07:00:40|505.56|502.76|504.04|501.24|505.56|502.76|504.04|501.24|0
1650524450000|2022-04-21 07:00:50|504.58|501.78|505.34|502.54|505.34|502.54|504.58|501.78|0
1650524460000|2022-04-21 07:01:00|505.13|502.33|505.01|502.21|505.13|502.33|504.91|502.11|0
1650524470000|2022-04-21 07:01:10|504.47|501.67|504.91|502.11|504.91|502.11|504.47|501.67|0
1650524480000|2022-04-21 07:01:20|505.13|502.33|505.56|502.76|505.56|502.76|505.13|502.33|0
1650524490000|2022-04-21 07:01:30|505.34|502.54|504.26|501.46|505.34|502.54|504.26|501.46|0
1650524500000|2022-04-21 07:01:40|504.36|501.56|504.47|501.67|504.69|501.89|504.36|501.56|0
1650524510000|2022-04-21 07:01:50|504.69|501.89|504.69|501.89|504.69|501.89|504.47|501.67|0
1650524520000|2022-04-21 07:02:00|504.26|501.46|504.26|501.46|504.36|501.56|504.04|501.24|0
1650524530000|2022-04-21 07:02:10|504.69|501.89|505.13|502.33|505.13|502.33|504.69|501.89|0
1650524540000|2022-04-21 07:02:20|504.91|502.11|504.69|501.89|504.91|502.11|504.47|501.67|0
1650524550000|2022-04-21 07:02:30|504.8|502|504.69|501.89|504.91|502.11|504.69|501.89|0
1650524560000|2022-04-21 07:02:40|504.91|502.11|505.13|502.33|505.13|502.33|504.69|501.89|0
1650524570000|2022-04-21 07:02:50|505.01|502.21|505.78|502.98|505.78|502.98|505.01|502.21|0
1650524580000|2022-04-21 07:03:00|506|503.2|507.3|504.5|507.3|504.5|506|503.2|0
1650524590000|2022-04-21 07:03:10|507.08|504.28|506.97|504.17|507.3|504.5|506.97|504.17|0
1650524600000|2022-04-21 07:03:20|506.87|504.07|505.56|502.76|506.87|504.07|505.56|502.76|0
1650524610000|2022-04-21 07:03:30|505.66|502.86|506|503.2|506|503.2|505.45|502.65|0
1650524620000|2022-04-21 07:03:40|506.1|503.3|506.21|503.41|506.21|503.41|506.1|503.3|0
1650524630000|2022-04-21 07:03:50|506.1|503.3|506|503.2|506.1|503.3|505.78|502.98|0
1650524640000|2022-04-21 07:04:00|506.1|503.3|505.78|502.98|506.1|503.3|505.78|502.98|0
1650524650000|2022-04-21 07:04:10|505.88|503.08|505.99|503.19|505.99|503.19|505.78|502.98|0
1650524660000|2022-04-21 07:04:20|506.21|503.41|505.99|503.19|506.32|503.52|505.99|503.19|0
1650524670000|2022-04-21 07:04:30|506.21|503.41|506.1|503.3|506.21|503.41|506.1|503.3|0
1650524680000|2022-04-21 07:04:40|506.21|503.41|506.1|503.3|506.21|503.41|506.1|503.3|0
1650524690000|2022-04-21 07:04:50|505.99|503.19|505.56|502.76|505.99|503.19|505.56|502.76|0
1650524700000|2022-04-21 07:05:00|505.36|502.96|504.49|502.09|505.36|502.96|504.49|502.09|0
1650524710000|2022-04-21 07:05:10|504.59|502.19|504.59|502.19|505.03|502.63|504.59|502.19|0
1650524720000|2022-04-21 07:05:20|504.71|502.31|504.92|502.52|504.92|502.52|504.71|502.31|0
1650524730000|2022-04-21 07:05:30|504.81|502.41|504.49|502.09|504.81|502.41|504.49|502.09|0
1650524740000|2022-04-21 07:05:40|504.38|501.98|504.27|501.87|504.38|501.98|504.27|501.87|0
1650524750000|2022-04-21 07:05:50|504.05|501.65|504.38|501.98|504.38|501.98|504.05|501.65|0
1650524760000|2022-04-21 07:06:00|504.49|502.09|504.92|502.52|504.92|502.52|504.16|501.76|0
1650524770000|2022-04-21 07:06:10|505.14|502.74|505.58|503.18|505.58|503.18|505.14|502.74|0
1650524780000|2022-04-21 07:06:20|505.79|503.39|506.01|503.61|506.01|503.61|505.58|503.18|0
1650524790000|2022-04-21 07:06:30|506.23|503.83|506.12|503.72|506.23|503.83|505.9|503.5|0
1650524800000|2022-04-21 07:06:40|506.01|503.61|506.23|503.83|506.23|503.83|506.01|503.61|0
1650524810000|2022-04-21 07:06:50|506.45|504.05|506.01|503.61|506.45|504.05|506.01|503.61|0
1650524820000|2022-04-21 07:07:00|505.79|503.39|505.36|502.96|505.79|503.39|505.36|502.96|0
1650524830000|2022-04-21 07:07:10|505.14|502.74|504.92|502.52|505.14|502.74|504.71|502.31|0
1650524840000|2022-04-21 07:07:20|505.14|502.74|505.79|503.39|505.79|503.39|505.14|502.74|0
1650524850000|2022-04-21 07:07:30|506.01|503.61|506.45|504.05|506.66|504.26|506.01|503.61|0
1650524860000|2022-04-21 07:07:40|506.55|504.15|506.23|503.83|506.66|504.26|506.23|503.83|0
1650524870000|2022-04-21 07:07:50|506.33|503.93|506.01|503.61|506.45|504.05|506.01|503.61|0
1650524880000|2022-04-21 07:08:00|505.58|503.18|505.46|503.06|505.58|503.18|505.24|502.84|0
1650524890000|2022-04-21 07:08:10|505.14|502.74|505.03|502.63|505.36|502.96|505.03|502.63|0
1650524900000|2022-04-21 07:08:20|505.14|502.74|504.7|502.3|505.14|502.74|504.7|502.3|0
1650524910000|2022-04-21 07:08:30|504.92|502.52|505.14|502.74|505.14|502.74|504.92|502.52|0
1650524920000|2022-04-21 07:08:40|505.46|503.06|505.46|503.06|505.57|503.17|505.46|503.06|0
1650524930000|2022-04-21 07:08:50|505.36|502.96|505.36|502.96|505.36|502.96|505.36|502.96|0
1650524940000|2022-04-21 07:09:00|505.79|503.39|505.36|502.96|505.79|503.39|505.36|502.96|0
1650524950000|2022-04-21 07:09:10|505.14|502.74|505.36|502.96|505.36|502.96|505.14|502.74|0
1650524960000|2022-04-21 07:09:20|505.46|503.06|505.79|503.39|505.79|503.39|505.46|503.06|0
1650524970000|2022-04-21 07:09:30|506.23|503.83|506.88|504.48|506.88|504.48|506.23|503.83|0
1650524980000|2022-04-21 07:09:40|506.98|504.58|507.32|504.92|507.32|504.92|506.98|504.58|0
1650524990000|2022-04-21 07:09:50|507.42|505.02|507.75|505.35|507.75|505.35|507.32|504.92|0
1650525000000|2022-04-21 07:10:00|507.2|504.8|507.1|504.7|507.2|504.8|507.1|504.7|0
1650525010000|2022-04-21 07:10:10|507.2|504.8|507.32|504.92|507.32|504.92|506.88|504.48|0
1650525020000|2022-04-21 07:10:20|507.2|504.8|507.64|505.24|507.97|505.57|507.2|504.8|0
1650525030000|2022-04-21 07:10:30|507.75|505.35|507.75|505.35|507.75|505.35|507.53|505.13|0
1650525040000|2022-04-21 07:10:40|507.53|505.13|506.88|504.48|507.53|505.13|506.88|504.48|0
1650525050000|2022-04-21 07:10:50|507.1|504.7|507.2|504.8|507.32|504.92|507.1|504.7|0
1650525060000|2022-04-21 07:11:00|507.1|504.7|506.66|504.26|507.1|504.7|506.66|504.26|0
1650525070000|2022-04-21 07:11:10|506.44|504.04|506.55|504.15|506.66|504.26|506.44|504.04|0
1650525080000|2022-04-21 07:11:20|506.44|504.04|506.23|503.83|506.44|504.04|506.23|503.83|0
1650525090000|2022-04-21 07:11:30|506.11|503.71|506.11|503.71|506.11|503.71|506.11|503.71|0
1650525100000|2022-04-21 07:11:40|506.23|503.83|505.36|502.96|506.23|503.83|505.36|502.96|0
1650525110000|2022-04-21 07:11:50|505.46|503.06|506.01|503.61|506.11|503.71|505.46|503.06|0
1650525120000|2022-04-21 07:12:00|505.68|503.28|505.68|503.28|505.89|503.49|505.68|503.28|0
1650525130000|2022-04-21 07:12:10|505.79|503.39|505.79|503.39|505.79|503.39|505.57|503.17|0
1650525140000|2022-04-21 07:12:20|506.01|503.61|506.66|504.26|506.66|504.26|506.01|503.61|0
1650525150000|2022-04-21 07:12:30|507.1|504.7|507.1|504.7|507.1|504.7|506.88|504.48|0
1650525160000|2022-04-21 07:12:40|506.98|504.58|506.55|504.15|506.98|504.58|506.55|504.15|0
1650525170000|2022-04-21 07:12:50|506.66|504.26|506.44|504.04|506.77|504.37|506.44|504.04|0
1650525180000|2022-04-21 07:13:00|506.66|504.26|506.66|504.26|506.66|504.26|506.66|504.26|0
1650525190000|2022-04-21 07:13:10|506.44|504.04|507.53|505.13|507.53|505.13|506.44|504.04|0
1650525200000|2022-04-21 07:13:20|507.31|504.91|506.88|504.48|507.31|504.91|506.88|504.48|0
1650525210000|2022-04-21 07:13:30|506.66|504.26|506.66|504.26|506.88|504.48|506.66|504.26|0
1650525220000|2022-04-21 07:13:40|506.44|504.04|506.98|504.58|506.98|504.58|506.44|504.04|0
1650525230000|2022-04-21 07:13:50|506.88|504.48|507.53|505.13|507.53|505.13|506.55|504.15|0
1650525240000|2022-04-21 07:14:00|507.75|505.35|508.84|506.44|508.84|506.44|507.75|505.35|0
1650525250000|2022-04-21 07:14:10|508.51|506.11|508.07|505.67|508.51|506.11|507.97|505.57|0
1650525260000|2022-04-21 07:14:20|507.75|505.35|507.97|505.57|507.97|505.57|507.75|505.35|0
1650525270000|2022-04-21 07:14:30|507.53|505.13|507.31|504.91|507.53|505.13|507.31|504.91|0
1650525280000|2022-04-21 07:14:40|507.53|505.13|507.53|505.13|507.53|505.13|507.53|505.13|0
1650525290000|2022-04-21 07:14:50|508.18|505.78|508.4|506|508.4|506|508.18|505.78|0
1650525300000|2022-04-21 07:15:00|508.18|505.78|508.62|506.22|509.06|506.66|508.18|505.78|0
1650525310000|2022-04-21 07:15:10|508.84|506.44|508.84|506.44|508.84|506.44|508.51|506.11|0
1650525320000|2022-04-21 07:15:20|509.06|506.66|509.06|506.66|509.27|506.87|509.06|506.66|0
1650525330000|2022-04-21 07:15:30|508.84|506.44|509.06|506.66|509.06|506.66|508.84|506.44|0
1650525340000|2022-04-21 07:15:40|508.84|506.44|508.84|506.44|508.84|506.44|508.84|506.44|0
1650525350000|2022-04-21 07:15:50|508.94|506.54|509.6|507.2|509.93|507.53|508.84|506.44|0
1650525360000|2022-04-21 07:16:00|509.71|507.31|510.36|507.96|510.36|507.96|509.6|507.2|0
1650525370000|2022-04-21 07:16:10|510.58|508.18|510.25|507.85|510.58|508.18|510.15|507.75|0
1650525380000|2022-04-21 07:16:20|510.36|507.96|510.25|507.85|510.36|507.96|510.15|507.75|0
1650525390000|2022-04-21 07:16:30|510.36|507.96|510.8|508.4|510.8|508.4|510.36|507.96|0
1650525400000|2022-04-21 07:16:40|510.58|508.18|510.15|507.75|510.8|508.4|510.15|507.75|0
1650525410000|2022-04-21 07:16:50|510.36|507.96|510.36|507.96|510.47|508.07|510.36|507.96|0
1650525420000|2022-04-21 07:17:00|510.25|507.85|510.36|507.96|510.36|507.96|509.93|507.53|0
1650525430000|2022-04-21 07:17:10|510.47|508.07|510.15|507.75|510.58|508.18|510.15|507.75|0
1650525440000|2022-04-21 07:17:20|510.25|507.85|510.15|507.75|510.25|507.85|510.15|507.75|0
1650525450000|2022-04-21 07:17:30|509.93|507.53|509.93|507.53|509.93|507.53|509.71|507.31|0
1650525460000|2022-04-21 07:17:40|509.81|507.41|509.49|507.09|509.81|507.41|509.49|507.09|0
1650525470000|2022-04-21 07:17:50|509.38|506.98|509.38|506.98|509.38|506.98|509.27|506.87|0
1650525480000|2022-04-21 07:18:00|509.27|506.87|508.84|506.44|509.38|506.98|508.84|506.44|0
1650525490000|2022-04-21 07:18:10|509.05|506.65|509.27|506.87|509.27|506.87|509.05|506.65|0
1650525500000|2022-04-21 07:18:20|509.05|506.65|508.84|506.44|509.05|506.65|508.84|506.44|0
1650525510000|2022-04-21 07:18:30|509.05|506.65|508.84|506.44|509.16|506.76|508.84|506.44|0
1650525520000|2022-04-21 07:18:40|508.72|506.32|508.4|506|508.72|506.32|508.18|505.78|0
1650525530000|2022-04-21 07:18:50|508.72|506.32|508.62|506.22|508.72|506.32|508.62|506.22|0
1650525540000|2022-04-21 07:19:00|508.84|506.44|508.72|506.32|508.84|506.44|508.72|506.32|0
1650525550000|2022-04-21 07:19:10|508.62|506.22|508.62|506.22|508.62|506.22|508.4|506|0
1650525560000|2022-04-21 07:19:20|508.84|506.44|509.27|506.87|509.27|506.87|508.84|506.44|0
1650525570000|2022-04-21 07:19:30|509.38|506.98|509.49|507.09|509.49|507.09|509.27|506.87|0
1650525580000|2022-04-21 07:19:40|509.27|506.87|508.62|506.22|509.27|506.87|508.62|506.22|0
1650525590000|2022-04-21 07:19:50|508.72|506.32|508.84|506.44|508.84|506.44|508.72|506.32|0
1650525600000|2022-04-21 07:20:00|509.05|506.65|508.84|506.44|509.27|506.87|508.84|506.44|0
1650525610000|2022-04-21 07:20:10|508.62|506.22|508.4|506|508.62|506.22|508.4|506|0
1650525620000|2022-04-21 07:20:20|508.18|505.78|508.07|505.67|508.18|505.78|507.96|505.56|0
1650525630000|2022-04-21 07:20:30|507.96|505.56|507.85|505.45|508.18|505.78|507.85|505.45|0
1650525640000|2022-04-21 07:20:40|507.96|505.56|508.18|505.78|508.18|505.78|507.96|505.56|0
1650525650000|2022-04-21 07:20:50|508.07|505.67|507.96|505.56|508.18|505.78|507.96|505.56|0
1650525660000|2022-04-21 07:21:00|507.75|505.35|507.75|505.35|507.85|505.45|507.53|505.13|0
1650525670000|2022-04-21 07:21:10|507.85|505.45|508.18|505.78|508.4|506|507.85|505.45|0
1650525680000|2022-04-21 07:21:20|507.96|505.56|507.96|505.56|508.18|505.78|507.96|505.56|0
1650525690000|2022-04-21 07:21:30|507.53|505.13|507.85|505.45|507.85|505.45|507.53|505.13|0
1650525700000|2022-04-21 07:21:40|507.74|505.34|507.74|505.34|507.96|505.56|507.74|505.34|0
1650525710000|2022-04-21 07:21:50|507.53|505.13|507.74|505.34|507.74|505.34|507.53|505.13|0
1650525720000|2022-04-21 07:22:00|507.85|505.45|507.09|504.69|507.85|505.45|507.09|504.69|0
1650525730000|2022-04-21 07:22:10|506.44|504.04|506|503.6|506.44|504.04|506|503.6|0
1650525740000|2022-04-21 07:22:20|506.44|504.04|506.22|503.82|506.44|504.04|506.22|503.82|0
1650525750000|2022-04-21 07:22:30|506|503.6|505.57|503.17|506|503.6|505.57|503.17|0
1650525760000|2022-04-21 07:22:40|505.67|503.27|505.89|503.49|505.89|503.49|505.67|503.27|0
1650525770000|2022-04-21 07:22:50|506.65|504.25|506.44|504.04|506.65|504.25|506.32|503.92|0
1650525780000|2022-04-21 07:23:00|506.22|503.82|506.22|503.82|506.44|504.04|506.22|503.82|0
1650525790000|2022-04-21 07:23:10|506.65|504.25|506.44|504.04|506.87|504.47|506.44|504.04|0
1650525800000|2022-04-21 07:23:20|506.54|504.14|506.87|504.47|507.09|504.69|506.54|504.14|0
1650525810000|2022-04-21 07:23:30|507.19|504.79|507.19|504.79|507.19|504.79|507.19|504.79|0
1650525820000|2022-04-21 07:23:40|507.41|505.01|507.53|505.13|507.53|505.13|507.41|505.01|0
1650525830000|2022-04-21 07:23:50|507.31|504.91|507.31|504.91|507.31|504.91|507.31|504.91|0
1650525840000|2022-04-21 07:24:00|507.53|505.13|507.63|505.23|507.63|505.23|507.53|505.13|0
1650525850000|2022-04-21 07:24:10|508.18|505.78|508.4|506|508.4|506|508.18|505.78|0
1650525860000|2022-04-21 07:24:20|508.18|505.78|508.61|506.21|508.61|506.21|507.96|505.56|0
1650525870000|2022-04-21 07:24:30|508.72|506.32|508.5|506.1|508.72|506.32|508.4|506|0
1650525880000|2022-04-21 07:24:40|508.72|506.32|508.83|506.43|508.83|506.43|508.72|506.32|0
1650525890000|2022-04-21 07:24:50|509.05|506.65|510.36|507.96|510.36|507.96|509.05|506.65|0
1650525900000|2022-04-21 07:25:00|510.25|507.85|510.58|508.18|510.58|508.18|510.14|507.74|0
1650525910000|2022-04-21 07:25:10|511.23|508.83|510.36|507.96|511.23|508.83|510.36|507.96|0
1650525920000|2022-04-21 07:25:20|510.14|507.74|509.37|506.97|510.14|507.74|509.37|506.97|0
1650525930000|2022-04-21 07:25:30|509.27|506.87|509.05|506.65|509.27|506.87|508.83|506.43|0
1650525940000|2022-04-21 07:25:40|508.83|506.43|508.83|506.43|509.05|506.65|508.83|506.43|0
1650525950000|2022-04-21 07:25:50|508.4|506|508.4|506|508.4|506|508.18|505.78|0
1650525960000|2022-04-21 07:26:00|507.96|505.56|508.4|506|508.4|506|507.96|505.56|0
1650525970000|2022-04-21 07:26:10|508.18|505.78|508.61|506.21|508.61|506.21|508.18|505.78|0
1650525980000|2022-04-21 07:26:20|509.27|506.87|508.83|506.43|509.27|506.87|508.83|506.43|0
1650525990000|2022-04-21 07:26:30|508.61|506.21|508.18|505.78|508.61|506.21|508.18|505.78|0
1650526000000|2022-04-21 07:26:40|507.96|505.56|508.18|505.78|508.18|505.78|507.63|505.23|0
1650526010000|2022-04-21 07:26:50|508.4|506|508.18|505.78|508.5|506.1|508.18|505.78|0
1650526020000|2022-04-21 07:27:00|507.96|505.56|507.96|505.56|508.18|505.78|507.96|505.56|0
1650526030000|2022-04-21 07:27:10|508.18|505.78|507.96|505.56|508.28|505.88|507.96|505.56|0
1650526040000|2022-04-21 07:27:20|508.06|505.66|508.18|505.78|508.18|505.78|508.06|505.66|0
1650526050000|2022-04-21 07:27:30|508.83|506.43|510.36|507.96|510.36|507.96|508.83|506.43|0
1650526060000|2022-04-21 07:27:40|510.14|507.74|510.36|507.96|510.36|507.96|510.14|507.74|0
1650526070000|2022-04-21 07:27:50|510.58|508.18|510.58|508.18|510.58|508.18|510.36|507.96|0
1650526080000|2022-04-21 07:28:00|509.49|507.09|509.7|507.3|509.7|507.3|509.49|507.09|0
1650526090000|2022-04-21 07:28:10|509.81|507.41|509.92|507.52|510.14|507.74|509.81|507.41|0
1650526100000|2022-04-21 07:28:20|510.03|507.63|510.24|507.84|510.24|507.84|510.03|507.63|0
1650526110000|2022-04-21 07:28:30|510.14|507.74|510.58|508.18|510.58|508.18|509.92|507.52|0
1650526120000|2022-04-21 07:28:40|510.36|507.96|510.36|507.96|510.58|508.18|510.36|507.96|0
1650526130000|2022-04-21 07:28:50|510.14|507.74|509.27|506.87|510.14|507.74|509.27|506.87|0
1650526140000|2022-04-21 07:29:00|509.48|507.08|509.27|506.87|509.7|507.3|509.27|506.87|0
1650526150000|2022-04-21 07:29:10|509.48|507.08|510.46|508.06|510.46|508.06|509.48|507.08|0
1650526160000|2022-04-21 07:29:20|510.36|507.96|510.58|508.18|510.58|508.18|510.36|507.96|0
1650526170000|2022-04-21 07:29:30|510.68|508.28|511.23|508.83|511.23|508.83|510.68|508.28|0
1650526180000|2022-04-21 07:29:40|511.01|508.61|511.01|508.61|511.23|508.83|511.01|508.61|0
1650526190000|2022-04-21 07:29:50|511.23|508.83|511.45|509.05|511.45|509.05|511.23|508.83|0
1650526200000|2022-04-21 07:30:00|511.67|509.27|510.36|507.96|511.67|509.27|510.36|507.96|0
1650526210000|2022-04-21 07:30:10|510.02|507.62|509.92|507.52|510.36|507.96|509.92|507.52|0
1650526220000|2022-04-21 07:30:20|509.7|507.3|509.81|507.41|509.81|507.41|509.7|507.3|0
1650526230000|2022-04-21 07:30:30|509.92|507.52|510.79|508.39|510.79|508.39|509.7|507.3|0
1650526240000|2022-04-21 07:30:40|511.01|508.61|510.79|508.39|511.01|508.61|510.79|508.39|0
1650526250000|2022-04-21 07:30:50|511.01|508.61|510.14|507.74|511.01|508.61|510.14|507.74|0
1650526260000|2022-04-21 07:31:00|509.92|507.52|510.14|507.74|510.36|507.96|509.92|507.52|0
1650526270000|2022-04-21 07:31:10|509.92|507.52|509.81|507.41|509.92|507.52|509.7|507.3|0
1650526280000|2022-04-21 07:31:20|509.92|507.52|510.14|507.74|510.14|507.74|509.81|507.41|0
1650526290000|2022-04-21 07:31:30|509.92|507.52|509.92|507.52|510.02|507.62|509.92|507.52|0
1650526300000|2022-04-21 07:31:40|510.14|507.74|510.14|507.74|510.14|507.74|509.92|507.52|0
1650526310000|2022-04-21 07:31:50|510.36|507.96|510.24|507.84|510.36|507.96|510.24|507.84|0
1650526320000|2022-04-21 07:32:00|509.81|507.41|509.7|507.3|509.92|507.52|509.7|507.3|0
1650526330000|2022-04-21 07:32:10|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1650526340000|2022-04-21 07:32:20|509.48|507.08|509.81|507.41|509.92|507.52|509.48|507.08|0
1650526350000|2022-04-21 07:32:30|509.48|507.08|509.15|506.75|509.48|507.08|509.05|506.65|0
1650526360000|2022-04-21 07:32:40|509.05|506.65|509.7|507.3|509.7|507.3|509.05|506.65|0
1650526370000|2022-04-21 07:32:50|509.48|507.08|509.59|507.19|509.59|507.19|509.48|507.08|0
1650526380000|2022-04-21 07:33:00|509.92|507.52|509.92|507.52|509.92|507.52|509.92|507.52|0
1650526390000|2022-04-21 07:33:10|509.59|507.19|509.26|506.86|509.59|507.19|509.26|506.86|0
1650526400000|2022-04-21 07:33:20|509.48|507.08|509.7|507.3|509.7|507.3|509.48|507.08|0
1650526410000|2022-04-21 07:33:30|509.92|507.52|510.46|508.06|510.46|508.06|509.92|507.52|0
1650526420000|2022-04-21 07:33:40|510.57|508.17|510.9|508.5|510.9|508.5|510.46|508.06|0
1650526430000|2022-04-21 07:33:50|510.68|508.28|510.35|507.95|510.68|508.28|510.35|507.95|0
1650526440000|2022-04-21 07:34:00|510.46|508.06|510.24|507.84|510.57|508.17|510.24|507.84|0
1650526450000|2022-04-21 07:34:10|510.57|508.17|510.79|508.39|510.79|508.39|510.35|507.95|0
1650526460000|2022-04-21 07:34:20|511.23|508.83|511.45|509.05|511.45|509.05|511.23|508.83|0
1650526470000|2022-04-21 07:34:30|511.33|508.93|511.45|509.05|511.45|509.05|511.33|508.93|0
1650526480000|2022-04-21 07:34:40|511.11|508.71|511.11|508.71|511.33|508.93|511.11|508.71|0
1650526490000|2022-04-21 07:34:50|511.23|508.83|511.33|508.93|511.45|509.05|511.11|508.71|0
1650526500000|2022-04-21 07:35:00|511.45|509.05|511.55|509.15|511.55|509.15|511.45|509.05|0
1650526510000|2022-04-21 07:35:10|511.45|509.05|511.88|509.48|511.88|509.48|511.45|509.05|0
1650526520000|2022-04-21 07:35:20|511.45|509.05|511.55|509.15|511.77|509.37|511.45|509.05|0
1650526530000|2022-04-21 07:35:30|511.88|509.48|511.88|509.48|511.88|509.48|511.66|509.26|0
1650526540000|2022-04-21 07:35:40|511.66|509.26|511.66|509.26|511.66|509.26|511.45|509.05|0
1650526550000|2022-04-21 07:35:50|511.77|509.37|511.66|509.26|511.77|509.37|511.66|509.26|0
1650526560000|2022-04-21 07:36:00|511.77|509.37|512.1|509.7|512.1|509.7|511.66|509.26|0
1650526570000|2022-04-21 07:36:10|511.88|509.48|511.77|509.37|511.88|509.48|511.66|509.26|0
1650526580000|2022-04-21 07:36:20|511.66|509.26|511.66|509.26|511.88|509.48|511.23|508.83|0
1650526590000|2022-04-21 07:36:30|511.77|509.37|512.1|509.7|512.1|509.7|511.77|509.37|0
1650526600000|2022-04-21 07:36:40|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1650526610000|2022-04-21 07:36:50|512.2|509.8|512.54|510.14|512.54|510.14|512.2|509.8|0
1650526620000|2022-04-21 07:37:00|512.32|509.92|511.88|509.48|512.32|509.92|511.88|509.48|0
1650526630000|2022-04-21 07:37:10|512.1|509.7|511.88|509.48|512.32|509.92|511.88|509.48|0
1650526640000|2022-04-21 07:37:20|512.1|509.7|512.32|509.92|512.54|510.14|512.1|509.7|0
1650526650000|2022-04-21 07:37:30|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1650526660000|2022-04-21 07:37:40|512.54|510.14|512.32|509.92|512.54|510.14|512.32|509.92|0
1650526670000|2022-04-21 07:37:50|512.42|510.02|512.75|510.35|512.75|510.35|512.42|510.02|0
1650526680000|2022-04-21 07:38:00|512.32|509.92|512.54|510.14|512.64|510.24|512.32|509.92|0
1650526690000|2022-04-21 07:38:10|512.64|510.24|512.75|510.35|512.75|510.35|512.54|510.14|0
1650526700000|2022-04-21 07:38:20|512.64|510.24|512.75|510.35|512.75|510.35|512.54|510.14|0
1650526710000|2022-04-21 07:38:30|512.97|510.57|512.97|510.57|512.97|510.57|512.97|510.57|0
1650526720000|2022-04-21 07:38:40|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1650526730000|2022-04-21 07:38:50|512.97|510.57|513.41|511.01|513.41|511.01|512.97|510.57|0
1650526740000|2022-04-21 07:39:00|514.5|512.1|514.5|512.1|514.5|512.1|514.5|512.1|0
1650526750000|2022-04-21 07:39:10|514.72|512.32|514.5|512.1|514.72|512.32|514.28|511.88|0
1650526760000|2022-04-21 07:39:20|514.28|511.88|513.63|511.23|514.28|511.88|513.63|511.23|0
1650526770000|2022-04-21 07:39:30|513.41|511.01|513.41|511.01|513.41|511.01|513.08|510.68|0
1650526780000|2022-04-21 07:39:40|513.85|511.45|513.51|511.11|513.85|511.45|513.41|511.01|0
1650526790000|2022-04-21 07:39:50|513.41|511.01|513.51|511.11|513.63|511.23|513.41|511.01|0
1650526800000|2022-04-21 07:40:00|513.73|511.33|514.28|511.88|514.28|511.88|513.73|511.33|0
1650526810000|2022-04-21 07:40:10|514.5|512.1|514.94|512.54|514.94|512.54|514.5|512.1|0
1650526820000|2022-04-21 07:40:20|514.28|511.88|513.51|511.11|514.28|511.88|513.19|510.79|0
1650526830000|2022-04-21 07:40:30|513.41|511.01|513.63|511.23|513.63|511.23|513.41|511.01|0
1650526840000|2022-04-21 07:40:40|513.85|511.45|513.41|511.01|514.06|511.66|513.41|511.01|0
1650526850000|2022-04-21 07:40:50|513.19|510.79|513.19|510.79|513.19|510.79|512.97|510.57|0
1650526860000|2022-04-21 07:41:00|513.41|511.01|513.29|510.89|513.63|511.23|513.29|510.89|0
1650526870000|2022-04-21 07:41:10|513.19|510.79|512.97|510.57|513.19|510.79|512.97|510.57|0
1650526880000|2022-04-21 07:41:20|512.75|510.35|512.75|510.35|512.75|510.35|512.42|510.02|0
1650526890000|2022-04-21 07:41:30|512.42|510.02|512.97|510.57|512.97|510.57|512.42|510.02|0
1650526900000|2022-04-21 07:41:40|512.86|510.46|512.86|510.46|512.97|510.57|512.75|510.35|0
1650526910000|2022-04-21 07:41:50|512.75|510.35|512.64|510.24|512.97|510.57|512.64|510.24|0
1650526920000|2022-04-21 07:42:00|512.53|510.13|512.53|510.13|512.53|510.13|512.1|509.7|0
1650526930000|2022-04-21 07:42:10|512.75|510.35|512.53|510.13|512.75|510.35|512.53|510.13|0
1650526940000|2022-04-21 07:42:20|512.64|510.24|512.64|510.24|512.64|510.24|512.53|510.13|0
1650526950000|2022-04-21 07:42:30|512.53|510.13|512.1|509.7|512.75|510.35|512.1|509.7|0
1650526960000|2022-04-21 07:42:40|512.2|509.8|512.31|509.91|512.31|509.91|512.2|509.8|0
1650526970000|2022-04-21 07:42:50|512.64|510.24|512.97|510.57|512.97|510.57|512.64|510.24|0
1650526980000|2022-04-21 07:43:00|512.53|510.13|512.53|510.13|512.53|510.13|512.42|510.02|0
1650526990000|2022-04-21 07:43:10|512.75|510.35|512.97|510.57|512.97|510.57|512.75|510.35|0
1650527000000|2022-04-21 07:43:20|512.75|510.35|512.53|510.13|512.75|510.35|512.53|510.13|0
1650527010000|2022-04-21 07:43:30|512.64|510.24|513.19|510.79|513.19|510.79|512.64|510.24|0
1650527020000|2022-04-21 07:43:40|512.97|510.57|512.53|510.13|512.97|510.57|512.53|510.13|0
1650527030000|2022-04-21 07:43:50|512.75|510.35|512.75|510.35|512.97|510.57|512.75|510.35|0
1650527040000|2022-04-21 07:44:00|512.86|510.46|512.97|510.57|512.97|510.57|512.75|510.35|0
1650527050000|2022-04-21 07:44:10|512.31|509.91|512.1|509.7|512.31|509.91|512.1|509.7|0
1650527060000|2022-04-21 07:44:20|512.31|509.91|512.31|509.91|512.31|509.91|512.2|509.8|0
1650527070000|2022-04-21 07:44:30|511.88|509.48|512.31|509.91|512.31|509.91|511.88|509.48|0
1650527080000|2022-04-21 07:44:40|512.1|509.7|512.1|509.7|512.2|509.8|512.1|509.7|0
1650527090000|2022-04-21 07:44:50|512.09|509.69|511.88|509.48|512.09|509.69|511.88|509.48|0
1650527100000|2022-04-21 07:45:00|512.42|510.02|512.09|509.69|512.42|510.02|512.09|509.69|0
1650527110000|2022-04-21 07:45:10|512.2|509.8|511.44|509.04|512.2|509.8|511.44|509.04|0
1650527120000|2022-04-21 07:45:20|511.54|509.14|511.33|508.93|511.54|509.14|511.33|508.93|0
1650527130000|2022-04-21 07:45:30|511.44|509.04|512.09|509.69|512.09|509.69|511.44|509.04|0
1650527140000|2022-04-21 07:45:40|511.88|509.48|512.09|509.69|512.09|509.69|511.88|509.48|0
1650527150000|2022-04-21 07:45:50|512.31|509.91|512.64|510.24|512.64|510.24|512.2|509.8|0
1650527160000|2022-04-21 07:46:00|512.53|510.13|512.75|510.35|512.75|510.35|512.53|510.13|0
1650527170000|2022-04-21 07:46:10|512.85|510.45|512.85|510.45|512.85|510.45|512.85|510.45|0
1650527180000|2022-04-21 07:46:20|512.75|510.35|512.75|510.35|512.75|510.35|512.64|510.24|0
1650527190000|2022-04-21 07:46:30|512.85|510.45|512.85|510.45|512.85|510.45|512.85|510.45|0
1650527200000|2022-04-21 07:46:40|512.75|510.35|513.19|510.79|513.19|510.79|512.75|510.35|0
1650527210000|2022-04-21 07:46:50|512.97|510.57|512.85|510.45|512.97|510.57|512.85|510.45|0
1650527220000|2022-04-21 07:47:00|512.75|510.35|512.75|510.35|512.97|510.57|512.75|510.35|0
1650527230000|2022-04-21 07:47:10|512.97|510.57|512.97|510.57|512.97|510.57|512.97|510.57|0
1650527240000|2022-04-21 07:47:20|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1650527250000|2022-04-21 07:47:30|511.87|509.47|511.87|509.47|511.87|509.47|511.66|509.26|0
1650527260000|2022-04-21 07:47:40|511.98|509.58|511.66|509.26|511.98|509.58|511.66|509.26|0
1650527270000|2022-04-21 07:47:50|511.54|509.14|511.66|509.26|511.66|509.26|511.44|509.04|0
1650527280000|2022-04-21 07:48:00|511.44|509.04|511.98|509.58|511.98|509.58|511.44|509.04|0
1650527290000|2022-04-21 07:48:10|511.87|509.47|511.87|509.47|512.09|509.69|511.87|509.47|0
1650527300000|2022-04-21 07:48:20|512.09|509.69|512.09|509.69|512.31|509.91|512.09|509.69|0
1650527310000|2022-04-21 07:48:30|512.2|509.8|512.09|509.69|512.2|509.8|512.09|509.69|0
1650527320000|2022-04-21 07:48:40|512.31|509.91|512.31|509.91|512.31|509.91|512.2|509.8|0
1650527330000|2022-04-21 07:48:50|512.42|510.02|512.09|509.69|512.42|510.02|512.09|509.69|0
1650527340000|2022-04-21 07:49:00|512.42|510.02|512.75|510.35|512.75|510.35|512.42|510.02|0
1650527350000|2022-04-21 07:49:10|512.63|510.23|512.53|510.13|512.63|510.23|512.31|509.91|0
1650527360000|2022-04-21 07:49:20|512.63|510.23|512.09|509.69|512.63|510.23|511.87|509.47|0
1650527370000|2022-04-21 07:49:30|513.11|510.71|511.85|509.45|513.22|510.82|511.85|509.45|0
1650527380000|2022-04-21 07:49:40|511.74|509.34|511.85|509.45|511.85|509.45|511.74|509.34|0
1650527390000|2022-04-21 07:49:50|512.29|509.89|512.07|509.67|512.29|509.89|512.07|509.67|0
1650527400000|2022-04-21 07:50:00|512.18|509.78|511.85|509.45|512.18|509.78|511.85|509.45|0
1650527410000|2022-04-21 07:50:10|512.07|509.67|512.73|510.33|512.73|510.33|512.07|509.67|0
1650527420000|2022-04-21 07:50:20|512.4|510|512.73|510.33|512.73|510.33|512.29|509.89|0
1650527430000|2022-04-21 07:50:30|512.51|510.11|512.51|510.11|512.51|510.11|512.51|510.11|0
1650527440000|2022-04-21 07:50:40|512.73|510.33|512.95|510.55|512.95|510.55|512.73|510.33|0
1650527450000|2022-04-21 07:50:50|512.51|510.11|512.51|510.11|512.51|510.11|512.29|509.89|0
1650527460000|2022-04-21 07:51:00|512.4|510|512.95|510.55|512.95|510.55|512.4|510|0
1650527470000|2022-04-21 07:51:10|512.73|510.33|512.51|510.11|512.73|510.33|512.51|510.11|0
1650527480000|2022-04-21 07:51:20|512.61|510.21|512.51|510.11|512.61|510.21|512.51|510.11|0
1650527490000|2022-04-21 07:51:30|512.73|510.33|512.61|510.21|512.73|510.33|512.29|509.89|0
1650527500000|2022-04-21 07:51:40|512.51|510.11|512.73|510.33|512.73|510.33|512.51|510.11|0
1650527510000|2022-04-21 07:51:50|512.61|510.21|512.73|510.33|512.73|510.33|512.61|510.21|0
1650527520000|2022-04-21 07:52:00|512.51|510.11|512.51|510.11|512.51|510.11|512.51|510.11|0
1650527530000|2022-04-21 07:52:10|512.61|510.21|512.73|510.33|512.73|510.33|512.51|510.11|0
1650527540000|2022-04-21 07:52:20|512.83|510.43|512.73|510.33|512.83|510.43|512.73|510.33|0
1650527550000|2022-04-21 07:52:30|512.61|510.21|512.51|510.11|512.61|510.21|512.51|510.11|0
1650527560000|2022-04-21 07:52:40|512.61|510.21|512.61|510.21|512.61|510.21|512.61|510.21|0
1650527570000|2022-04-21 07:52:50|512.73|510.33|512.73|510.33|512.73|510.33|512.61|510.21|0
1650527580000|2022-04-21 07:53:00|512.95|510.55|512.95|510.55|512.95|510.55|512.95|510.55|0
1650527600000|2022-04-21 07:53:20|513.6|511.2|513.6|511.2|513.6|511.2|513.6|511.2|0
1650527610000|2022-04-21 07:53:30|513.38|510.98|513.6|511.2|513.6|511.2|513.38|510.98|0
1650527620000|2022-04-21 07:53:40|513.82|511.42|513.6|511.2|513.82|511.42|513.6|511.2|0
1650527630000|2022-04-21 07:53:50|513.38|510.98|513.82|511.42|513.82|511.42|513.38|510.98|0
1650527640000|2022-04-21 07:54:00|514.04|511.64|513.82|511.42|514.04|511.64|513.82|511.42|0
1650527650000|2022-04-21 07:54:10|513.92|511.52|514.04|511.64|514.04|511.64|513.92|511.52|0
1650527670000|2022-04-21 07:54:30|514.26|511.86|514.26|511.86|514.48|512.08|514.26|511.86|0
1650527680000|2022-04-21 07:54:40|514.14|511.74|514.26|511.86|514.26|511.86|514.14|511.74|0
1650527690000|2022-04-21 07:54:50|514.48|512.08|514.26|511.86|514.48|512.08|514.26|511.86|0
1650527700000|2022-04-21 07:55:00|514.14|511.74|514.26|511.86|514.26|511.86|514.14|511.74|0
1650527710000|2022-04-21 07:55:10|514.48|512.08|514.26|511.86|514.48|512.08|514.26|511.86|0
1650527720000|2022-04-21 07:55:20|514.04|511.64|514.04|511.64|514.04|511.64|513.92|511.52|0
1650527730000|2022-04-21 07:55:30|514.26|511.86|514.48|512.08|514.48|512.08|514.26|511.86|0
1650527740000|2022-04-21 07:55:40|514.69|512.29|514.48|512.08|514.69|512.29|514.48|512.08|0
1650527750000|2022-04-21 07:55:50|514.69|512.29|514.26|511.86|514.69|512.29|514.26|511.86|0
1650527760000|2022-04-21 07:56:00|514.36|511.96|514.26|511.86|514.48|512.08|514.26|511.86|0
1650527770000|2022-04-21 07:56:10|514.36|511.96|514.36|511.96|514.36|511.96|514.36|511.96|0
1650527780000|2022-04-21 07:56:20|514.48|512.08|514.48|512.08|514.48|512.08|514.48|512.08|0
1650527790000|2022-04-21 07:56:30|514.69|512.29|514.58|512.18|514.69|512.29|514.48|512.08|0
1650527800000|2022-04-21 07:56:40|514.48|512.08|514.47|512.07|514.48|512.08|514.47|512.07|0
1650527810000|2022-04-21 07:56:50|514.69|512.29|514.69|512.29|514.69|512.29|514.69|512.29|0
1650527820000|2022-04-21 07:57:00|517.76|515.36|517.98|515.58|517.98|515.58|517.76|515.36|0
1650527830000|2022-04-21 07:57:10|517.87|515.47|518.42|516.02|518.42|516.02|517.87|515.47|0
1650527840000|2022-04-21 07:57:20|518.53|516.13|519.08|516.68|519.08|516.68|518.42|516.02|0
1650527850000|2022-04-21 07:57:30|519.3|516.9|518.86|516.46|519.3|516.9|518.86|516.46|0
1650527860000|2022-04-21 07:57:40|519.08|516.68|518.86|516.46|519.08|516.68|518.86|516.46|0
1650527870000|2022-04-21 07:57:50|519.3|516.9|520.18|517.78|520.18|517.78|519.3|516.9|0
1650527880000|2022-04-21 07:58:00|520.4|518|520.18|517.78|520.4|518|519.96|517.56|0
1650527890000|2022-04-21 07:58:10|520.84|518.44|520.4|518|520.84|518.44|520.4|518|0
1650527900000|2022-04-21 07:58:20|520.28|517.88|519.74|517.34|520.4|518|519.74|517.34|0
1650527910000|2022-04-21 07:58:30|519.96|517.56|519.62|517.22|519.96|517.56|519.62|517.22|0
1650527920000|2022-04-21 07:58:40|519.52|517.12|519.3|516.9|519.52|517.12|519.3|516.9|0
1650527930000|2022-04-21 07:58:50|519.08|516.68|519.08|516.68|519.08|516.68|519.08|516.68|0
1650527940000|2022-04-21 07:59:00|519.3|516.9|519.84|517.44|519.96|517.56|519.3|516.9|0
1650527950000|2022-04-21 07:59:10|519.96|517.56|520.4|518|520.4|518|519.96|517.56|0
1650527960000|2022-04-21 07:59:20|520.06|517.66|520.4|518|520.4|518|520.06|517.66|0
1650527970000|2022-04-21 07:59:30|520.61|518.21|520.83|518.43|520.83|518.43|520.61|518.21|0
1650527980000|2022-04-21 07:59:40|520.5|518.1|520.18|517.78|520.5|518.1|520.18|517.78|0
1650527990000|2022-04-21 07:59:50|519.96|517.56|519.74|517.34|519.96|517.56|519.74|517.34|0
1650528000000|2022-04-21 08:00:00|519.52|517.12|520.18|517.78|520.18|517.78|519.52|517.12|0
1650528010000|2022-04-21 08:00:10|519.84|517.44|519.18|516.78|519.84|517.44|519.18|516.78|0
1650528020000|2022-04-21 08:00:20|519.08|516.68|518.74|516.34|519.08|516.68|518.64|516.24|0
1650528030000|2022-04-21 08:00:30|518.64|516.24|518.64|516.24|518.64|516.24|518.64|516.24|0
1650528040000|2022-04-21 08:00:40|518.52|516.12|518.64|516.24|518.64|516.24|518.42|516.02|0
1650528050000|2022-04-21 08:00:50|518.86|516.46|519.08|516.68|519.08|516.68|518.52|516.12|0
1650528060000|2022-04-21 08:01:00|519.52|517.12|519.52|517.12|520.17|517.77|519.52|517.12|0
1650528070000|2022-04-21 08:01:10|519.3|516.9|520.17|517.77|520.17|517.77|519.3|516.9|0
1650528080000|2022-04-21 08:01:20|519.52|517.12|519.74|517.34|519.74|517.34|519.52|517.12|0
1650528090000|2022-04-21 08:01:30|519.73|517.33|519.95|517.55|519.95|517.55|519.73|517.33|0
1650528100000|2022-04-21 08:01:40|519.73|517.33|519.73|517.33|519.73|517.33|519.52|517.12|0
1650528110000|2022-04-21 08:01:50|519.95|517.55|520.17|517.77|520.17|517.77|519.95|517.55|0
1650528120000|2022-04-21 08:02:00|520.61|518.21|520.39|517.99|520.61|518.21|520.39|517.99|0
1650528130000|2022-04-21 08:02:10|520.83|518.43|520.39|517.99|520.83|518.43|520.39|517.99|0
1650528140000|2022-04-21 08:02:20|520.61|518.21|520.5|518.1|520.61|518.21|520.17|517.77|0
1650528150000|2022-04-21 08:02:30|520.61|518.21|520.61|518.21|520.83|518.43|520.61|518.21|0
1650528160000|2022-04-21 08:02:40|520.39|517.99|520.5|518.1|520.5|518.1|520.39|517.99|0
1650528170000|2022-04-21 08:02:50|520.17|517.77|520.39|517.99|520.39|517.99|520.17|517.77|0
1650528180000|2022-04-21 08:03:00|520.61|518.21|520.5|518.1|520.61|518.21|520.17|517.77|0
1650528190000|2022-04-21 08:03:10|520.83|518.43|520.39|517.99|520.83|518.43|520.39|517.99|0
1650528200000|2022-04-21 08:03:20|520.61|518.21|521.05|518.65|521.16|518.76|520.61|518.21|0
1650528210000|2022-04-21 08:03:30|521.27|518.87|521.05|518.65|521.27|518.87|520.94|518.54|0
1650528220000|2022-04-21 08:03:40|521.27|518.87|520.83|518.43|521.27|518.87|520.83|518.43|0
1650528230000|2022-04-21 08:03:50|521.16|518.76|520.83|518.43|521.16|518.76|520.83|518.43|0
1650528240000|2022-04-21 08:04:00|520.94|518.54|520.61|518.21|520.94|518.54|520.61|518.21|0
1650528250000|2022-04-21 08:04:10|520.83|518.43|520.39|517.99|520.83|518.43|520.39|517.99|0
1650528260000|2022-04-21 08:04:20|520.61|518.21|521.05|518.65|521.05|518.65|520.61|518.21|0
1650528270000|2022-04-21 08:04:30|520.61|518.21|520.5|518.1|520.61|518.21|520.5|518.1|0
1650528280000|2022-04-21 08:04:40|520.39|517.99|520.5|518.1|520.5|518.1|520.39|517.99|0
1650528290000|2022-04-21 08:04:50|520.39|517.99|520.39|517.99|520.61|518.21|520.39|517.99|0
1650528300000|2022-04-21 08:05:00|520.28|517.88|520.28|517.88|520.28|517.88|520.28|517.88|0
1650528310000|2022-04-21 08:05:10|520.17|517.77|520.17|517.77|520.39|517.99|519.95|517.55|0
1650528320000|2022-04-21 08:05:20|519.95|517.55|520.17|517.77|520.17|517.77|519.95|517.55|0
1650528330000|2022-04-21 08:05:30|520.39|517.99|520.83|518.43|520.83|518.43|520.39|517.99|0
1650528340000|2022-04-21 08:05:40|520.94|518.54|520.72|518.32|520.94|518.54|520.61|518.21|0
1650528350000|2022-04-21 08:05:50|521.05|518.65|520.61|518.21|521.05|518.65|520.61|518.21|0
1650528360000|2022-04-21 08:06:00|520.83|518.43|520.83|518.43|520.83|518.43|520.83|518.43|0
1650528370000|2022-04-21 08:06:10|520.39|517.99|520.39|517.99|520.5|518.1|520.39|517.99|0
1650528380000|2022-04-21 08:06:20|520.5|518.1|520.17|517.77|520.5|518.1|520.17|517.77|0
1650528390000|2022-04-21 08:06:30|520.06|517.66|519.95|517.55|520.06|517.66|519.95|517.55|0
1650528400000|2022-04-21 08:06:40|520.06|517.66|520.17|517.77|520.17|517.77|519.95|517.55|0
1650528410000|2022-04-21 08:06:50|520.61|518.21|520.61|518.21|520.61|518.21|520.5|518.1|0
1650528420000|2022-04-21 08:07:00|520.5|518.1|520.83|518.43|520.83|518.43|520.5|518.1|0
1650528430000|2022-04-21 08:07:10|521.05|518.65|520.61|518.21|521.05|518.65|520.5|518.1|0
1650528440000|2022-04-21 08:07:20|520.39|517.99|520.39|517.99|520.39|517.99|520.39|517.99|0
1650528450000|2022-04-21 08:07:30|519.95|517.55|520.17|517.77|520.17|517.77|519.95|517.55|0
1650528460000|2022-04-21 08:07:40|520.39|517.99|519.95|517.55|520.39|517.99|519.95|517.55|0
1650528470000|2022-04-21 08:07:50|520.17|517.77|520.17|517.77|520.17|517.77|520.17|517.77|0
1650528480000|2022-04-21 08:08:00|520.06|517.66|519.84|517.44|520.17|517.77|519.84|517.44|0
1650528490000|2022-04-21 08:08:10|519.95|517.55|520.61|518.21|520.61|518.21|519.95|517.55|0
1650528500000|2022-04-21 08:08:20|520.72|518.32|520.39|517.99|520.72|518.32|520.39|517.99|0
1650528510000|2022-04-21 08:08:30|520.5|518.1|520.61|518.21|520.61|518.21|520.39|517.99|0
1650528530000|2022-04-21 08:08:50|520.39|517.99|520.39|517.99|520.5|518.1|520.39|517.99|0
1650528540000|2022-04-21 08:09:00|520.61|518.21|521.05|518.65|521.05|518.65|520.61|518.21|0
1650528550000|2022-04-21 08:09:10|521.27|518.87|521.49|519.09|521.49|519.09|521.27|518.87|0
1650528560000|2022-04-21 08:09:20|521.37|518.97|521.49|519.09|521.71|519.31|521.37|518.97|0
1650528570000|2022-04-21 08:09:30|521.71|519.31|521.49|519.09|521.71|519.31|521.49|519.09|0
1650528580000|2022-04-21 08:09:40|521.37|518.97|520.83|518.43|521.37|518.97|520.83|518.43|0
1650528590000|2022-04-21 08:09:50|521.05|518.65|520.93|518.53|521.05|518.65|520.93|518.53|0
1650528600000|2022-04-21 08:10:00|521.27|518.87|521.05|518.65|521.49|519.09|521.05|518.65|0
1650528610000|2022-04-21 08:10:10|520.83|518.43|520.83|518.43|521.27|518.87|520.83|518.43|0
1650528620000|2022-04-21 08:10:20|521.05|518.65|521.05|518.65|521.05|518.65|521.05|518.65|0
1650528630000|2022-04-21 08:10:30|521.15|518.75|520.83|518.43|521.15|518.75|520.83|518.43|0
1650528640000|2022-04-21 08:10:40|520.71|518.31|520.83|518.43|520.83|518.43|520.71|518.31|0
1650528650000|2022-04-21 08:10:50|520.71|518.31|520.49|518.09|520.71|518.31|520.49|518.09|0
1650528660000|2022-04-21 08:11:00|520.61|518.21|520.39|517.99|520.61|518.21|520.17|517.77|0
1650528670000|2022-04-21 08:11:10|520.61|518.21|520.83|518.43|520.83|518.43|520.61|518.21|0
1650528680000|2022-04-21 08:11:20|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1650528690000|2022-04-21 08:11:30|521.05|518.65|520.83|518.43|521.05|518.65|520.83|518.43|0
1650528700000|2022-04-21 08:11:40|520.71|518.31|520.61|518.21|520.71|518.31|520.61|518.21|0
1650528720000|2022-04-21 08:12:00|520.71|518.31|520.71|518.31|520.83|518.43|520.71|518.31|0
1650528730000|2022-04-21 08:12:10|520.61|518.21|521.05|518.65|521.05|518.65|520.39|517.99|0
1650528740000|2022-04-21 08:12:20|521.15|518.75|521.27|518.87|521.27|518.87|521.15|518.75|0
1650528750000|2022-04-21 08:12:30|521.49|519.09|521.49|519.09|521.49|519.09|521.37|518.97|0
1650528760000|2022-04-21 08:12:40|521.27|518.87|521.93|519.53|521.93|519.53|521.27|518.87|0
1650528770000|2022-04-21 08:12:50|521.71|519.31|521.71|519.31|521.71|519.31|521.71|519.31|0
1650528780000|2022-04-21 08:13:00|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1650528790000|2022-04-21 08:13:10|521.37|518.97|521.49|519.09|521.49|519.09|521.27|518.87|0
1650528800000|2022-04-21 08:13:20|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1650528810000|2022-04-21 08:13:30|521.05|518.65|521.27|518.87|521.27|518.87|521.05|518.65|0
1650528820000|2022-04-21 08:13:40|521.37|518.97|521.49|519.09|521.49|519.09|521.37|518.97|0
1650528830000|2022-04-21 08:13:50|521.37|518.97|521.27|518.87|521.37|518.97|521.05|518.65|0
1650528840000|2022-04-21 08:14:00|521.05|518.65|521.05|518.65|521.05|518.65|521.05|518.65|0
1650528850000|2022-04-21 08:14:10|521.27|518.87|521.71|519.31|521.71|519.31|521.15|518.75|0
1650528860000|2022-04-21 08:14:20|521.49|519.09|521.49|519.09|521.49|519.09|521.27|518.87|0
1650528870000|2022-04-21 08:14:30|521.71|519.31|521.37|518.97|521.93|519.53|521.37|518.97|0
1650528880000|2022-04-21 08:14:40|521.59|519.19|521.71|519.31|521.71|519.31|521.59|519.19|0
1650528890000|2022-04-21 08:14:50|521.59|519.19|521.7|519.3|521.71|519.31|521.59|519.19|0
1650528900000|2022-04-21 08:15:00|521.92|519.52|522.36|519.96|522.36|519.96|521.92|519.52|0
1650528910000|2022-04-21 08:15:10|522.47|520.07|522.36|519.96|522.8|520.4|522.36|519.96|0
1650528920000|2022-04-21 08:15:20|522.14|519.74|523.02|520.62|523.02|520.62|522.14|519.74|0
1650528930000|2022-04-21 08:15:30|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1650528940000|2022-04-21 08:15:40|522.36|519.96|522.36|519.96|522.58|520.18|522.14|519.74|0
1650528950000|2022-04-21 08:15:50|522.58|520.18|522.69|520.29|522.8|520.4|522.58|520.18|0
1650528960000|2022-04-21 08:16:00|522.8|520.4|523.02|520.62|523.02|520.62|522.8|520.4|0
1650528970000|2022-04-21 08:16:10|522.8|520.4|522.8|520.4|523.02|520.62|522.8|520.4|0
1650528980000|2022-04-21 08:16:20|522.58|520.18|522.58|520.18|522.58|520.18|522.58|520.18|0
1650528990000|2022-04-21 08:16:30|522.8|520.4|522.8|520.4|522.8|520.4|522.69|520.29|0
1650529000000|2022-04-21 08:16:40|523.02|520.62|522.8|520.4|523.02|520.62|522.8|520.4|0
1650529010000|2022-04-21 08:16:50|523.24|520.84|523.02|520.62|523.24|520.84|523.02|520.62|0
1650529020000|2022-04-21 08:17:00|522.8|520.4|522.36|519.96|522.8|520.4|522.36|519.96|0
1650529030000|2022-04-21 08:17:10|522.58|520.18|522.14|519.74|522.58|520.18|522.14|519.74|0
1650529040000|2022-04-21 08:17:20|522.36|519.96|521.7|519.3|522.36|519.96|521.7|519.3|0
1650529050000|2022-04-21 08:17:30|521.59|519.19|521.48|519.08|521.59|519.19|521.48|519.08|0
1650529060000|2022-04-21 08:17:40|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1650529070000|2022-04-21 08:17:50|521.92|519.52|522.03|519.63|522.14|519.74|521.92|519.52|0
1650529080000|2022-04-21 08:18:00|521.92|519.52|521.92|519.52|522.14|519.74|521.92|519.52|0
1650529090000|2022-04-21 08:18:10|521.81|519.41|521.59|519.19|521.81|519.41|521.59|519.19|0
1650529100000|2022-04-21 08:18:20|521.48|519.08|521.48|519.08|521.48|519.08|521.26|518.86|0
1650529110000|2022-04-21 08:18:30|521.37|518.97|521.48|519.08|521.48|519.08|521.26|518.86|0
1650529120000|2022-04-21 08:18:40|521.26|518.86|521.26|518.86|521.26|518.86|521.26|518.86|0
1650529130000|2022-04-21 08:18:50|521.48|519.08|521.48|519.08|521.48|519.08|521.26|518.86|0
1650529140000|2022-04-21 08:19:00|521.59|519.19|521.7|519.3|521.7|519.3|521.48|519.08|0
1650529150000|2022-04-21 08:19:10|521.81|519.41|521.7|519.3|521.81|519.41|521.7|519.3|0
1650529160000|2022-04-21 08:19:20|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1650529170000|2022-04-21 08:19:30|521.26|518.86|521.04|518.64|521.37|518.97|521.04|518.64|0
1650529180000|2022-04-21 08:19:40|521.26|518.86|521.15|518.75|521.48|519.08|521.15|518.75|0
1650529190000|2022-04-21 08:19:50|521.26|518.86|521.48|519.08|521.48|519.08|521.26|518.86|0
1650529200000|2022-04-21 08:20:00|521.26|518.86|521.48|519.08|521.48|519.08|521.26|518.86|0
1650529210000|2022-04-21 08:20:10|521.92|519.52|521.7|519.3|521.92|519.52|521.7|519.3|0
1650529220000|2022-04-21 08:20:20|521.48|519.08|521.26|518.86|521.48|519.08|521.26|518.86|0
1650529230000|2022-04-21 08:20:30|521.04|518.64|520.82|518.42|521.04|518.64|520.82|518.42|0
1650529240000|2022-04-21 08:20:40|521.04|518.64|521.04|518.64|521.04|518.64|520.93|518.53|0
1650529250000|2022-04-21 08:20:50|521.26|518.86|520.82|518.42|521.26|518.86|520.82|518.42|0
1650529260000|2022-04-21 08:21:00|520.93|518.53|520.38|517.98|520.93|518.53|520.38|517.98|0
1650529270000|2022-04-21 08:21:10|520.6|518.2|520.6|518.2|520.6|518.2|520.38|517.98|0
1650529280000|2022-04-21 08:21:20|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1650529290000|2022-04-21 08:21:30|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1650529300000|2022-04-21 08:21:40|520.6|518.2|520.71|518.31|520.82|518.42|520.6|518.2|0
1650529310000|2022-04-21 08:21:50|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1650529320000|2022-04-21 08:22:00|520.82|518.42|520.6|518.2|520.93|518.53|520.6|518.2|0
1650529330000|2022-04-21 08:22:10|520.38|517.98|520.38|517.98|520.38|517.98|520.27|517.87|0
1650529340000|2022-04-21 08:22:20|520.6|518.2|520.6|518.2|520.6|518.2|520.49|518.09|0
1650529350000|2022-04-21 08:22:30|520.71|518.31|520.6|518.2|520.71|518.31|520.6|518.2|0
1650529360000|2022-04-21 08:22:40|520.38|517.98|520.27|517.87|520.38|517.98|520.27|517.87|0
1650529370000|2022-04-21 08:22:50|520.38|517.98|520.16|517.76|520.38|517.98|520.05|517.65|0
1650529380000|2022-04-21 08:23:00|520.71|518.31|520.71|518.31|520.82|518.42|520.6|518.2|0
1650529390000|2022-04-21 08:23:10|520.49|518.09|520.82|518.42|520.82|518.42|520.49|518.09|0
1650529400000|2022-04-21 08:23:20|520.71|518.31|520.6|518.2|520.71|518.31|520.6|518.2|0
1650529410000|2022-04-21 08:23:30|520.38|517.98|520.6|518.2|520.6|518.2|520.16|517.76|0
1650529420000|2022-04-21 08:23:40|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1650529430000|2022-04-21 08:23:50|520.49|518.09|520.71|518.31|520.71|518.31|520.49|518.09|0
1650529440000|2022-04-21 08:24:00|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1650529450000|2022-04-21 08:24:10|520.27|517.87|520.16|517.76|520.27|517.87|520.16|517.76|0
1650529460000|2022-04-21 08:24:20|519.94|517.54|520.05|517.65|520.16|517.76|519.94|517.54|0
1650529470000|2022-04-21 08:24:30|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1650529480000|2022-04-21 08:24:40|520.38|517.98|519.94|517.54|520.38|517.98|519.94|517.54|0
1650529490000|2022-04-21 08:24:50|519.72|517.32|519.5|517.1|519.72|517.32|519.5|517.1|0
1650529500000|2022-04-21 08:25:00|519.06|516.66|519.17|516.77|519.28|516.88|519.06|516.66|0
1650529510000|2022-04-21 08:25:10|519.28|516.88|519.17|516.77|519.28|516.88|519.17|516.77|0
1650529520000|2022-04-21 08:25:20|519.28|516.88|519.28|516.88|519.5|517.1|519.28|516.88|0
1650529530000|2022-04-21 08:25:30|519.5|517.1|519.28|516.88|519.5|517.1|519.28|516.88|0
1650529540000|2022-04-21 08:25:40|519.5|517.1|519.39|516.99|519.5|517.1|519.39|516.99|0
1650529550000|2022-04-21 08:25:50|519.5|517.1|519.5|517.1|519.61|517.21|519.5|517.1|0
1650529560000|2022-04-21 08:26:00|519.06|516.66|519.28|516.88|519.28|516.88|519.06|516.66|0
1650529570000|2022-04-21 08:26:10|519.17|516.77|519.17|516.77|519.17|516.77|519.17|516.77|0
1650529580000|2022-04-21 08:26:20|519.06|516.66|519.5|517.1|519.5|517.1|519.06|516.66|0
1650529590000|2022-04-21 08:26:30|519.28|516.88|519.39|516.99|519.39|516.99|519.28|516.88|0
1650529600000|2022-04-21 08:26:40|519.28|516.88|519.5|517.1|519.5|517.1|519.28|516.88|0
1650529610000|2022-04-21 08:26:50|519.72|517.32|519.5|517.1|519.72|517.32|519.5|517.1|0
1650529620000|2022-04-21 08:27:00|519.72|517.32|520.16|517.76|520.16|517.76|519.72|517.32|0
1650529630000|2022-04-21 08:27:10|519.94|517.54|519.94|517.54|519.94|517.54|519.94|517.54|0
1650529640000|2022-04-21 08:27:20|519.72|517.32|519.72|517.32|519.72|517.32|519.72|517.32|0
1650529650000|2022-04-21 08:27:30|519.94|517.54|519.28|516.88|519.94|517.54|519.28|516.88|0
1650529660000|2022-04-21 08:27:40|519.39|516.99|519.5|517.1|519.5|517.1|519.39|516.99|0
1650529680000|2022-04-21 08:28:00|519.28|516.88|519.5|517.1|519.72|517.32|519.28|516.88|0
1650529690000|2022-04-21 08:28:10|519.72|517.32|519.72|517.32|519.94|517.54|519.72|517.32|0
1650529700000|2022-04-21 08:28:20|519.83|517.43|519.72|517.32|519.83|517.43|519.72|517.32|0
1650529710000|2022-04-21 08:28:30|519.94|517.54|519.72|517.32|519.94|517.54|519.72|517.32|0
1650529720000|2022-04-21 08:28:40|519.82|517.42|519.5|517.1|519.82|517.42|519.5|517.1|0
1650529730000|2022-04-21 08:28:50|519.61|517.21|519.5|517.1|519.61|517.21|519.5|517.1|0
1650529740000|2022-04-21 08:29:00|519.72|517.32|519.72|517.32|519.82|517.42|519.72|517.32|0
1650529750000|2022-04-21 08:29:10|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1650529760000|2022-04-21 08:29:20|519.5|517.1|519.82|517.42|519.82|517.42|519.5|517.1|0
1650529770000|2022-04-21 08:29:30|519.72|517.32|519.72|517.32|519.72|517.32|519.6|517.2|0
1650529780000|2022-04-21 08:29:40|519.82|517.42|519.82|517.42|519.82|517.42|519.82|517.42|0
1650529790000|2022-04-21 08:29:50|519.94|517.54|519.72|517.32|519.94|517.54|519.72|517.32|0
1650529800000|2022-04-21 08:30:00|519.5|517.1|519.72|517.32|519.94|517.54|519.5|517.1|0
1650529810000|2022-04-21 08:30:10|519.82|517.42|519.72|517.32|519.82|517.42|519.72|517.32|0
1650529820000|2022-04-21 08:30:20|519.5|517.1|519.72|517.32|519.72|517.32|519.5|517.1|0
1650529830000|2022-04-21 08:30:30|519.5|517.1|519.5|517.1|519.6|517.2|519.5|517.1|0
1650529840000|2022-04-21 08:30:40|519.28|516.88|519.06|516.66|519.5|517.1|519.06|516.66|0
1650529850000|2022-04-21 08:30:50|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1650529860000|2022-04-21 08:31:00|519.38|516.98|519.5|517.1|519.5|517.1|519.38|516.98|0
1650529870000|2022-04-21 08:31:10|519.28|516.88|519.5|517.1|519.5|517.1|519.28|516.88|0
1650529890000|2022-04-21 08:31:30|519.72|517.32|519.5|517.1|519.72|517.32|519.5|517.1|0
1650529900000|2022-04-21 08:31:40|519.72|517.32|519.6|517.2|519.72|517.32|519.6|517.2|0
1650529910000|2022-04-21 08:31:50|519.28|516.88|519.38|516.98|519.38|516.98|519.28|516.88|0
1650529920000|2022-04-21 08:32:00|519.5|517.1|519.5|517.1|519.72|517.32|519.5|517.1|0
1650529930000|2022-04-21 08:32:10|519.72|517.32|519.72|517.32|519.72|517.32|519.72|517.32|0
1650529940000|2022-04-21 08:32:20|519.5|517.1|519.82|517.42|519.82|517.42|519.5|517.1|0
1650529950000|2022-04-21 08:32:30|520.16|517.76|519.94|517.54|520.16|517.76|519.94|517.54|0
1650529960000|2022-04-21 08:32:40|519.82|517.42|519.94|517.54|519.94|517.54|519.82|517.42|0
1650529970000|2022-04-21 08:32:50|520.16|517.76|520.16|517.76|520.16|517.76|519.94|517.54|0
1650529980000|2022-04-21 08:33:00|519.94|517.54|519.94|517.54|519.94|517.54|519.94|517.54|0
1650530000000|2022-04-21 08:33:20|519.72|517.32|519.72|517.32|519.72|517.32|519.72|517.32|0
1650530010000|2022-04-21 08:33:30|519.5|517.1|519.38|516.98|519.5|517.1|519.38|516.98|0
1650530020000|2022-04-21 08:33:40|519.5|517.1|519.6|517.2|519.6|517.2|519.5|517.1|0
1650530030000|2022-04-21 08:33:50|519.72|517.32|519.72|517.32|519.72|517.32|519.72|517.32|0
1650530050000|2022-04-21 08:34:10|519.5|517.1|519.94|517.54|519.94|517.54|519.5|517.1|0
1650530060000|2022-04-21 08:34:20|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1650530070000|2022-04-21 08:34:30|520.04|517.64|519.94|517.54|520.04|517.64|519.94|517.54|0
1650530080000|2022-04-21 08:34:40|520.16|517.76|521.03|518.63|521.03|518.63|520.16|517.76|0
1650530090000|2022-04-21 08:34:50|520.81|518.41|520.81|518.41|520.81|518.41|520.59|518.19|0
1650530100000|2022-04-21 08:35:00|520.59|518.19|520.37|517.97|520.81|518.41|520.37|517.97|0
1650530110000|2022-04-21 08:35:10|520.59|518.19|520.16|517.76|520.59|518.19|520.16|517.76|0
1650530120000|2022-04-21 08:35:20|520.04|517.64|519.72|517.32|520.04|517.64|519.72|517.32|0
1650530130000|2022-04-21 08:35:30|519.6|517.2|519.6|517.2|519.6|517.2|519.6|517.2|0
1650530140000|2022-04-21 08:35:40|519.72|517.32|519.5|517.1|519.82|517.42|519.5|517.1|0
1650530150000|2022-04-21 08:35:50|519.28|516.88|519.5|517.1|519.5|517.1|519.28|516.88|0
1650530160000|2022-04-21 08:36:00|519.38|516.98|519.72|517.32|519.72|517.32|519.28|516.88|0
1650530170000|2022-04-21 08:36:10|519.93|517.53|519.72|517.32|519.93|517.53|519.72|517.32|0
1650530180000|2022-04-21 08:36:20|519.82|517.42|520.04|517.64|520.04|517.64|519.82|517.42|0
1650530190000|2022-04-21 08:36:30|520.15|517.75|520.15|517.75|520.15|517.75|520.04|517.64|0
1650530200000|2022-04-21 08:36:40|519.82|517.42|519.6|517.2|519.82|517.42|519.6|517.2|0
1650530210000|2022-04-21 08:36:50|519.82|517.42|519.5|517.1|519.82|517.42|519.5|517.1|0
1650530220000|2022-04-21 08:37:00|519.6|517.2|519.5|517.1|519.6|517.2|519.5|517.1|0
1650530230000|2022-04-21 08:37:10|519.6|517.2|519.5|517.1|519.6|517.2|519.5|517.1|0
1650530240000|2022-04-21 08:37:20|519.28|516.88|519.49|517.09|519.49|517.09|519.28|516.88|0
1650530250000|2022-04-21 08:37:30|519.38|516.98|519.28|516.88|519.38|516.98|519.28|516.88|0
1650530260000|2022-04-21 08:37:40|519.16|516.76|519.28|516.88|519.28|516.88|519.16|516.76|0
1650530280000|2022-04-21 08:38:00|519.38|516.98|519.06|516.66|519.38|516.98|519.06|516.66|0
1650530290000|2022-04-21 08:38:10|519.27|516.87|519.49|517.09|519.49|517.09|519.27|516.87|0
1650530300000|2022-04-21 08:38:20|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1650530310000|2022-04-21 08:38:30|519.6|517.2|519.6|517.2|519.6|517.2|519.6|517.2|0
1650530320000|2022-04-21 08:38:40|519.71|517.31|519.38|516.98|519.71|517.31|519.38|516.98|0
1650530330000|2022-04-21 08:38:50|519.49|517.09|519.49|517.09|519.49|517.09|519.49|517.09|0
1650530340000|2022-04-21 08:39:00|519.6|517.2|519.71|517.31|519.71|517.31|519.6|517.2|0
1650530350000|2022-04-21 08:39:10|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1650530360000|2022-04-21 08:39:20|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1650530380000|2022-04-21 08:39:40|519.6|517.2|519.6|517.2|519.6|517.2|519.6|517.2|0
1650530390000|2022-04-21 08:39:50|519.71|517.31|519.49|517.09|519.71|517.31|519.49|517.09|0
1650530400000|2022-04-21 08:40:00|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1650530420000|2022-04-21 08:40:20|519.49|517.09|519.49|517.09|519.49|517.09|519.49|517.09|0
1650530440000|2022-04-21 08:40:40|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1650530450000|2022-04-21 08:40:50|519.6|517.2|519.6|517.2|519.6|517.2|519.49|517.09|0
1650530460000|2022-04-21 08:41:00|519.49|517.09|519.71|517.31|519.71|517.31|519.49|517.09|0
1650530470000|2022-04-21 08:41:10|519.93|517.53|520.15|517.75|520.15|517.75|519.93|517.53|0
1650530480000|2022-04-21 08:41:20|519.93|517.53|519.71|517.31|519.93|517.53|519.71|517.31|0
1650530490000|2022-04-21 08:41:30|519.6|517.2|519.6|517.2|519.6|517.2|519.6|517.2|0
1650530500000|2022-04-21 08:41:40|519.71|517.31|519.82|517.42|519.93|517.53|519.71|517.31|0
1650530510000|2022-04-21 08:41:50|519.71|517.31|519.49|517.09|519.71|517.31|519.49|517.09|0
1650530530000|2022-04-21 08:42:10|519.6|517.2|519.93|517.53|519.93|517.53|519.6|517.2|0
1650530540000|2022-04-21 08:42:20|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1650530550000|2022-04-21 08:42:30|519.49|517.09|519.71|517.31|519.71|517.31|519.38|516.98|0
1650530560000|2022-04-21 08:42:40|519.49|517.09|519.71|517.31|519.71|517.31|519.49|517.09|0
1650530570000|2022-04-21 08:42:50|519.49|517.09|519.71|517.31|519.71|517.31|519.49|517.09|0
1650530590000|2022-04-21 08:43:10|519.49|517.09|519.49|517.09|519.71|517.31|519.49|517.09|0
1650530600000|2022-04-21 08:43:20|519.6|517.2|519.93|517.53|519.93|517.53|519.6|517.2|0
1650530610000|2022-04-21 08:43:30|520.15|517.75|519.93|517.53|520.15|517.75|519.93|517.53|0
1650530620000|2022-04-21 08:43:40|519.71|517.31|519.71|517.31|519.71|517.31|519.6|517.2|0
1650530630000|2022-04-21 08:43:50|519.82|517.42|519.93|517.53|519.93|517.53|519.82|517.42|0
1650530640000|2022-04-21 08:44:00|520.04|517.64|520.04|517.64|520.15|517.75|520.04|517.64|0
1650530650000|2022-04-21 08:44:10|519.93|517.53|519.71|517.31|519.93|517.53|519.71|517.31|0
1650530660000|2022-04-21 08:44:20|519.82|517.42|519.71|517.31|519.82|517.42|519.71|517.31|0
1650530670000|2022-04-21 08:44:30|519.93|517.53|519.71|517.31|519.93|517.53|519.71|517.31|0
1650530680000|2022-04-21 08:44:40|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1650530690000|2022-04-21 08:44:50|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1650530700000|2022-04-21 08:45:00|520.15|517.75|519.93|517.53|520.15|517.75|519.93|517.53|0
1650530710000|2022-04-21 08:45:10|520.15|517.75|520.15|517.75|520.15|517.75|519.93|517.53|0
1650530720000|2022-04-21 08:45:20|520.37|517.97|520.59|518.19|520.59|518.19|520.37|517.97|0
1650530730000|2022-04-21 08:45:30|520.37|517.97|520.15|517.75|520.37|517.97|520.15|517.75|0
1650530740000|2022-04-21 08:45:40|519.93|517.53|520.15|517.75|520.15|517.75|519.93|517.53|0
1650530760000|2022-04-21 08:46:00|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1650530770000|2022-04-21 08:46:10|520.15|517.75|520.15|517.75|520.37|517.97|520.15|517.75|0
1650530780000|2022-04-21 08:46:20|520.37|517.97|520.25|517.85|520.37|517.97|520.25|517.85|0
1650530790000|2022-04-21 08:46:30|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1650530800000|2022-04-21 08:46:40|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1650530810000|2022-04-21 08:46:50|520.15|517.75|520.37|517.97|520.37|517.97|520.15|517.75|0
1650530820000|2022-04-21 08:47:00|520.15|517.75|520.37|517.97|520.37|517.97|520.15|517.75|0
1650530830000|2022-04-21 08:47:10|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1650530840000|2022-04-21 08:47:20|519.93|517.53|520.03|517.63|520.15|517.75|519.93|517.53|0
1650530850000|2022-04-21 08:47:30|519.71|517.31|519.81|517.41|519.93|517.53|519.71|517.31|0
1650530860000|2022-04-21 08:47:40|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1650530870000|2022-04-21 08:47:50|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1650530880000|2022-04-21 08:48:00|520.03|517.63|520.15|517.75|520.15|517.75|520.03|517.63|0
1650530890000|2022-04-21 08:48:10|520.03|517.63|520.15|517.75|520.15|517.75|520.03|517.63|0
1650530900000|2022-04-21 08:48:20|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1650530910000|2022-04-21 08:48:30|520.15|517.75|520.15|517.75|520.15|517.75|519.93|517.53|0
1650530920000|2022-04-21 08:48:40|519.93|517.53|519.93|517.53|520.15|517.75|519.93|517.53|0
1650530930000|2022-04-21 08:48:50|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1650530950000|2022-04-21 08:49:10|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1650530980000|2022-04-21 08:49:40|520.03|517.63|519.93|517.53|520.15|517.75|519.93|517.53|0
1650530990000|2022-04-21 08:49:50|520.03|517.63|520.03|517.63|520.03|517.63|520.03|517.63|0
1650531000000|2022-04-21 08:50:00|519.93|517.53|520.15|517.75|520.15|517.75|519.93|517.53|0
1650531010000|2022-04-21 08:50:10|520.03|517.63|520.03|517.63|520.03|517.63|520.03|517.63|0
1650531020000|2022-04-21 08:50:20|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1650531030000|2022-04-21 08:50:30|520.59|518.19|520.81|518.41|520.81|518.41|520.59|518.19|0
1650531040000|2022-04-21 08:50:40|521.03|518.63|520.91|518.51|521.03|518.63|520.91|518.51|0
1650531050000|2022-04-21 08:50:50|521.03|518.63|521.68|519.28|521.68|519.28|521.03|518.63|0
1650531060000|2022-04-21 08:51:00|521.9|519.5|521.46|519.06|521.9|519.5|521.24|518.84|0
1650531070000|2022-04-21 08:51:10|521.24|518.84|521.46|519.06|521.46|519.06|521.24|518.84|0
1650531080000|2022-04-21 08:51:20|521.57|519.17|521.9|519.5|521.9|519.5|521.57|519.17|0
1650531090000|2022-04-21 08:51:30|521.79|519.39|521.9|519.5|521.9|519.5|521.79|519.39|0
1650531100000|2022-04-21 08:51:40|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1650531110000|2022-04-21 08:51:50|521.9|519.5|521.68|519.28|521.9|519.5|521.68|519.28|0
1650531120000|2022-04-21 08:52:00|521.46|519.06|521.24|518.84|521.46|519.06|521.24|518.84|0
1650531140000|2022-04-21 08:52:20|521.46|519.06|521.24|518.84|521.46|519.06|521.24|518.84|0
1650531160000|2022-04-21 08:52:40|521.13|518.73|521.24|518.84|521.24|518.84|521.13|518.73|0
1650531170000|2022-04-21 08:52:50|521.46|519.06|521.68|519.28|521.79|519.39|521.46|519.06|0
1650531180000|2022-04-21 08:53:00|521.79|519.39|522.56|520.16|522.56|520.16|521.79|519.39|0
1650531190000|2022-04-21 08:53:10|522.67|520.27|522.67|520.27|522.67|520.27|522.56|520.16|0
1650531200000|2022-04-21 08:53:20|522.56|520.16|522.56|520.16|522.56|520.16|522.34|519.94|0
1650531210000|2022-04-21 08:53:30|522.34|519.94|522.78|520.38|522.78|520.38|522.34|519.94|0
1650531220000|2022-04-21 08:53:40|522.67|520.27|522.78|520.38|522.78|520.38|522.67|520.27|0
1650531230000|2022-04-21 08:53:50|522.56|520.16|522.56|520.16|522.56|520.16|522.34|519.94|0
1650531240000|2022-04-21 08:54:00|522.34|519.94|522.34|519.94|522.34|519.94|522.34|519.94|0
1650531250000|2022-04-21 08:54:10|522.12|519.72|521.9|519.5|522.12|519.72|521.9|519.5|0
1650531260000|2022-04-21 08:54:20|522.01|519.61|522.01|519.61|522.12|519.72|522.01|519.61|0
1650531270000|2022-04-21 08:54:30|521.9|519.5|522.01|519.61|522.01|519.61|521.9|519.5|0
1650531280000|2022-04-21 08:54:40|522.12|519.72|521.9|519.5|522.12|519.72|521.9|519.5|0
1650531300000|2022-04-21 08:55:00|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1650531310000|2022-04-21 08:55:10|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1650531330000|2022-04-21 08:55:30|521.79|519.39|521.46|519.06|521.79|519.39|521.46|519.06|0
1650531340000|2022-04-21 08:55:40|521.68|519.28|521.46|519.06|521.68|519.28|521.46|519.06|0
1650531350000|2022-04-21 08:55:50|521.24|518.84|521.24|518.84|521.24|518.84|521.24|518.84|0
1650531370000|2022-04-21 08:56:10|521.46|519.06|521.24|518.84|521.46|519.06|521.24|518.84|0
1650531380000|2022-04-21 08:56:20|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1650531400000|2022-04-21 08:56:40|521.13|518.73|521.24|518.84|521.24|518.84|521.13|518.73|0
1650531410000|2022-04-21 08:56:50|521.35|518.95|521.24|518.84|521.35|518.95|521.24|518.84|0
1650531420000|2022-04-21 08:57:00|521.13|518.73|521.68|519.28|521.68|519.28|521.13|518.73|0
1650531440000|2022-04-21 08:57:20|521.57|519.17|521.68|519.28|521.68|519.28|521.57|519.17|0
1650531450000|2022-04-21 08:57:30|521.46|519.06|521.46|519.06|521.68|519.28|521.46|519.06|0
1650531460000|2022-04-21 08:57:40|521.24|518.84|521.46|519.06|521.46|519.06|521.24|518.84|0
1650531470000|2022-04-21 08:57:50|521.35|518.95|521.24|518.84|521.35|518.95|521.24|518.84|0
1650531480000|2022-04-21 08:58:00|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1650531490000|2022-04-21 08:58:10|521.79|519.39|521.9|519.5|521.9|519.5|521.68|519.28|0
1650531500000|2022-04-21 08:58:20|522.12|519.72|522.12|519.72|522.34|519.94|522.12|519.72|0
1650531510000|2022-04-21 08:58:30|522.34|519.94|522.12|519.72|522.34|519.94|522.12|519.72|0
1650531520000|2022-04-21 08:58:40|522.34|519.94|522.34|519.94|522.34|519.94|522.12|519.72|0
1650531530000|2022-04-21 08:58:50|522.45|520.05|522.34|519.94|522.45|520.05|522.34|519.94|0
1650531540000|2022-04-21 08:59:00|522.12|519.72|522.34|519.94|522.34|519.94|522.12|519.72|0
1650531550000|2022-04-21 08:59:10|522.56|520.16|522.56|520.16|522.56|520.16|522.56|520.16|0
1650531560000|2022-04-21 08:59:20|522.34|519.94|522.34|519.94|522.56|520.16|522.34|519.94|0
1650531600000|2022-04-21 09:00:00|522.12|519.72|522.78|520.38|522.78|520.38|522.12|519.72|0
1650531610000|2022-04-21 09:00:10|522.56|520.16|522.78|520.38|522.78|520.38|522.56|520.16|0
1650531620000|2022-04-21 09:00:20|522.56|520.16|521.9|519.5|522.56|520.16|521.9|519.5|0
1650531630000|2022-04-21 09:00:30|522.12|519.72|522.12|519.72|522.56|520.16|522.12|519.72|0
1650531640000|2022-04-21 09:00:40|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1650531660000|2022-04-21 09:01:00|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1650531670000|2022-04-21 09:01:10|521.9|519.5|521.78|519.38|521.9|519.5|521.68|519.28|0
1650531680000|2022-04-21 09:01:20|521.68|519.28|521.46|519.06|521.68|519.28|521.24|518.84|0
1650531690000|2022-04-21 09:01:30|521.24|518.84|521.46|519.06|521.46|519.06|521.24|518.84|0
1650531700000|2022-04-21 09:01:40|521.34|518.94|521.24|518.84|521.34|518.94|521.24|518.84|0
1650531710000|2022-04-21 09:01:50|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1650531720000|2022-04-21 09:02:00|520.58|518.18|520.46|518.06|520.58|518.18|520.46|518.06|0
1650531730000|2022-04-21 09:02:10|520.36|517.96|520.36|517.96|520.36|517.96|520.14|517.74|0
1650531740000|2022-04-21 09:02:20|519.7|517.3|519.48|517.08|519.7|517.3|519.48|517.08|0
1650531750000|2022-04-21 09:02:30|519.26|516.86|519.37|516.97|519.48|517.08|519.26|516.86|0
1650531760000|2022-04-21 09:02:40|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1650531770000|2022-04-21 09:02:50|518.93|516.53|518.38|515.98|518.93|516.53|518.38|515.98|0
1650531810000|2022-04-21 09:03:30|519.48|517.08|519.26|516.86|519.48|517.08|519.26|516.86|0
1650531820000|2022-04-21 09:03:40|519.04|516.64|518.82|516.42|519.15|516.75|518.82|516.42|0
1650531830000|2022-04-21 09:03:50|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1650531840000|2022-04-21 09:04:00|518.82|516.42|519.04|516.64|519.04|516.64|518.82|516.42|0
1650531860000|2022-04-21 09:04:20|518.82|516.42|518.6|516.2|518.82|516.42|518.6|516.2|0
1650531870000|2022-04-21 09:04:30|518.82|516.42|517.72|515.32|518.82|516.42|517.72|515.32|0
1650531880000|2022-04-21 09:04:40|517.5|515.1|517.5|515.1|517.5|515.1|517.5|515.1|0
1650531890000|2022-04-21 09:04:50|517.28|514.88|517.5|515.1|517.5|515.1|517.28|514.88|0
1650531900000|2022-04-21 09:05:00|517.07|514.67|517.28|514.88|517.28|514.88|516.95|514.55|0
1650531910000|2022-04-21 09:05:10|517.07|514.67|516.95|514.55|517.07|514.67|516.95|514.55|0
1650531920000|2022-04-21 09:05:20|516.85|514.45|516.63|514.23|517.07|514.67|516.63|514.23|0
1650531930000|2022-04-21 09:05:30|517.07|514.67|516.85|514.45|517.07|514.67|516.85|514.45|0
1650531940000|2022-04-21 09:05:40|517.06|514.66|517.39|514.99|517.39|514.99|517.06|514.66|0
1650531950000|2022-04-21 09:05:50|517.72|515.32|517.83|515.43|517.83|515.43|517.5|515.1|0
1650531960000|2022-04-21 09:06:00|517.72|515.32|517.72|515.32|517.94|515.54|517.61|515.21|0
1650531970000|2022-04-21 09:06:10|517.5|515.1|517.5|515.1|517.5|515.1|517.5|515.1|0
1650531980000|2022-04-21 09:06:20|517.72|515.32|517.72|515.32|517.72|515.32|517.72|515.32|0
1650531990000|2022-04-21 09:06:30|517.5|515.1|517.94|515.54|517.94|515.54|517.5|515.1|0
1650532000000|2022-04-21 09:06:40|518.16|515.76|518.05|515.65|518.16|515.76|518.05|515.65|0
1650532010000|2022-04-21 09:06:50|518.16|515.76|517.94|515.54|518.16|515.76|517.94|515.54|0
1650532020000|2022-04-21 09:07:00|517.72|515.32|517.94|515.54|517.94|515.54|517.72|515.32|0
1650532030000|2022-04-21 09:07:10|518.05|515.65|517.94|515.54|518.05|515.65|517.94|515.54|0
1650532040000|2022-04-21 09:07:20|518.05|515.65|518.05|515.65|518.05|515.65|518.05|515.65|0
1650532050000|2022-04-21 09:07:30|518.16|515.76|518.16|515.76|518.16|515.76|517.94|515.54|0
1650532060000|2022-04-21 09:07:40|518.05|515.65|517.94|515.54|518.05|515.65|517.94|515.54|0
1650532070000|2022-04-21 09:07:50|517.72|515.32|517.94|515.54|517.94|515.54|517.72|515.32|0
1650532090000|2022-04-21 09:08:10|518.05|515.65|518.27|515.87|518.27|515.87|517.94|515.54|0
1650532100000|2022-04-21 09:08:20|518.16|515.76|517.94|515.54|518.16|515.76|517.94|515.54|0
1650532110000|2022-04-21 09:08:30|518.16|515.76|518.38|515.98|518.38|515.98|517.94|515.54|0
1650532130000|2022-04-21 09:08:50|518.48|516.08|518.38|515.98|518.48|516.08|518.38|515.98|0
1650532150000|2022-04-21 09:09:10|518.16|515.76|518.16|515.76|518.16|515.76|518.16|515.76|0
1650532160000|2022-04-21 09:09:20|517.94|515.54|518.38|515.98|518.38|515.98|517.94|515.54|0
1650532170000|2022-04-21 09:09:30|518.6|516.2|518.38|515.98|518.6|516.2|518.38|515.98|0
1650532180000|2022-04-21 09:09:40|518.48|516.08|518.48|516.08|518.48|516.08|518.48|516.08|0
1650532190000|2022-04-21 09:09:50|518.6|516.2|518.7|516.3|518.7|516.3|518.6|516.2|0
1650532200000|2022-04-21 09:10:00|518.6|516.2|518.7|516.3|518.82|516.42|518.6|516.2|0
1650532210000|2022-04-21 09:10:10|518.38|515.98|518.82|516.42|518.82|516.42|518.38|515.98|0
1650532220000|2022-04-21 09:10:20|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1650532230000|2022-04-21 09:10:30|518.92|516.52|518.82|516.42|518.92|516.52|518.82|516.42|0
1650532240000|2022-04-21 09:10:40|519.04|516.64|518.92|516.52|519.04|516.64|518.92|516.52|0
1650532250000|2022-04-21 09:10:50|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1650532260000|2022-04-21 09:11:00|518.82|516.42|518.82|516.42|518.82|516.42|518.82|516.42|0
1650532270000|2022-04-21 09:11:10|519.04|516.64|519.26|516.86|519.26|516.86|519.04|516.64|0
1650532280000|2022-04-21 09:11:20|519.48|517.08|519.36|516.96|519.48|517.08|519.26|516.86|0
1650532290000|2022-04-21 09:11:30|519.26|516.86|519.26|516.86|519.36|516.96|519.26|516.86|0
1650532300000|2022-04-21 09:11:40|519.04|516.64|519.26|516.86|519.26|516.86|519.04|516.64|0
1650532310000|2022-04-21 09:11:50|519.04|516.64|518.82|516.42|519.04|516.64|518.82|516.42|0
1650532320000|2022-04-21 09:12:00|518.92|516.52|518.82|516.42|518.92|516.52|518.82|516.42|0
1650532330000|2022-04-21 09:12:10|518.48|516.08|518.48|516.08|518.48|516.08|518.38|515.98|0
1650532340000|2022-04-21 09:12:20|518.38|515.98|518.6|516.2|518.6|516.2|518.38|515.98|0
1650532350000|2022-04-21 09:12:30|518.48|516.08|518.38|515.98|518.48|516.08|518.38|515.98|0
1650532360000|2022-04-21 09:12:40|518.6|516.2|518.6|516.2|518.6|516.2|518.38|515.98|0
1650532370000|2022-04-21 09:12:50|518.38|515.98|518.48|516.08|518.6|516.2|518.38|515.98|0
1650532380000|2022-04-21 09:13:00|518.6|516.2|518.38|515.98|518.6|516.2|518.38|515.98|0
1650532390000|2022-04-21 09:13:10|518.6|516.2|518.6|516.2|518.6|516.2|518.6|516.2|0
1650532400000|2022-04-21 09:13:20|518.38|515.98|518.38|515.98|518.38|515.98|518.38|515.98|0
1650532410000|2022-04-21 09:13:30|518.6|516.2|518.6|516.2|518.6|516.2|518.38|515.98|0
1650532420000|2022-04-21 09:13:40|518.82|516.42|518.7|516.3|518.82|516.42|518.6|516.2|0
1650532430000|2022-04-21 09:13:50|518.6|516.2|518.82|516.42|518.82|516.42|518.6|516.2|0
1650532440000|2022-04-21 09:14:00|519.03|516.63|519.25|516.85|519.25|516.85|518.82|516.42|0
1650532450000|2022-04-21 09:14:10|518.82|516.42|518.82|516.42|518.82|516.42|518.82|516.42|0
1650532460000|2022-04-21 09:14:20|518.7|516.3|518.82|516.42|518.82|516.42|518.7|516.3|0
1650532470000|2022-04-21 09:14:30|518.92|516.52|518.92|516.52|518.92|516.52|518.92|516.52|0
1650532480000|2022-04-21 09:14:40|519.03|516.63|518.81|516.41|519.03|516.63|518.81|516.41|0
1650532490000|2022-04-21 09:14:50|519.03|516.63|519.25|516.85|519.25|516.85|519.03|516.63|0
1650532500000|2022-04-21 09:15:00|519.03|516.63|519.03|516.63|519.03|516.63|519.03|516.63|0
1650532510000|2022-04-21 09:15:10|518.92|516.52|519.03|516.63|519.03|516.63|518.92|516.52|0
1650532520000|2022-04-21 09:15:20|518.81|516.41|518.81|516.41|518.81|516.41|518.81|516.41|0
1650532530000|2022-04-21 09:15:30|518.92|516.52|518.6|516.2|518.92|516.52|518.6|516.2|0
1650532540000|2022-04-21 09:15:40|518.59|516.19|518.59|516.19|518.59|516.19|518.59|516.19|0
1650532550000|2022-04-21 09:15:50|518.7|516.3|518.7|516.3|518.7|516.3|518.7|516.3|0
1650532560000|2022-04-21 09:16:00|518.48|516.08|518.38|515.98|518.48|516.08|518.26|515.86|0
1650532570000|2022-04-21 09:16:10|518.59|516.19|518.59|516.19|518.59|516.19|518.59|516.19|0
1650532580000|2022-04-21 09:16:20|518.81|516.41|518.7|516.3|518.92|516.52|518.7|516.3|0
1650532590000|2022-04-21 09:16:30|518.81|516.41|518.48|516.08|518.81|516.41|518.37|515.97|0
1650532600000|2022-04-21 09:16:40|518.59|516.19|518.81|516.41|518.81|516.41|518.59|516.19|0
1650532610000|2022-04-21 09:16:50|518.92|516.52|518.92|516.52|518.92|516.52|518.92|516.52|0
1650532620000|2022-04-21 09:17:00|518.81|516.41|518.81|516.41|518.92|516.52|518.81|516.41|0
1650532640000|2022-04-21 09:17:20|519.03|516.63|519.25|516.85|519.25|516.85|519.03|516.63|0
1650532650000|2022-04-21 09:17:30|519.36|516.96|519.25|516.85|519.36|516.96|519.25|516.85|0
1650532660000|2022-04-21 09:17:40|519.47|517.07|519.47|517.07|519.47|517.07|519.25|516.85|0
1650532670000|2022-04-21 09:17:50|519.25|516.85|519.47|517.07|519.47|517.07|519.25|516.85|0
1650532680000|2022-04-21 09:18:00|519.69|517.29|519.91|517.51|520.02|517.62|519.69|517.29|0
1650532690000|2022-04-21 09:18:10|519.69|517.29|519.8|517.4|519.8|517.4|519.69|517.29|0
1650532700000|2022-04-21 09:18:20|519.69|517.29|519.69|517.29|519.69|517.29|519.69|517.29|0
1650532710000|2022-04-21 09:18:30|519.47|517.07|519.69|517.29|519.69|517.29|519.47|517.07|0
1650532720000|2022-04-21 09:18:40|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1650532740000|2022-04-21 09:19:00|519.69|517.29|519.69|517.29|519.69|517.29|519.47|517.07|0
1650532760000|2022-04-21 09:19:20|519.58|517.18|519.47|517.07|519.58|517.18|519.47|517.07|0
1650532770000|2022-04-21 09:19:30|519.14|516.74|519.47|517.07|519.47|517.07|519.14|516.74|0
1650532790000|2022-04-21 09:19:50|519.69|517.29|519.47|517.07|519.69|517.29|519.47|517.07|0
1650532820000|2022-04-21 09:20:20|519.25|516.85|519.03|516.63|519.25|516.85|519.03|516.63|0
1650532830000|2022-04-21 09:20:30|519.25|516.85|519.36|516.96|519.47|517.07|519.25|516.85|0
1650532840000|2022-04-21 09:20:40|519.47|517.07|519.25|516.85|519.47|517.07|519.25|516.85|0
1650532850000|2022-04-21 09:20:50|519.36|516.96|519.36|516.96|519.36|516.96|519.36|516.96|0
1650532860000|2022-04-21 09:21:00|519.47|517.07|519.91|517.51|519.91|517.51|519.36|516.96|0
1650532870000|2022-04-21 09:21:10|519.69|517.29|519.69|517.29|519.69|517.29|519.69|517.29|0
1650532880000|2022-04-21 09:21:20|519.91|517.51|519.91|517.51|519.91|517.51|519.8|517.4|0
1650532900000|2022-04-21 09:21:40|520.01|517.61|519.91|517.51|520.01|517.61|519.91|517.51|0
1650532940000|2022-04-21 09:22:20|519.69|517.29|519.47|517.07|519.69|517.29|519.47|517.07|0
1650532950000|2022-04-21 09:22:30|519.25|516.85|519.25|516.85|519.25|516.85|519.25|516.85|0
1650532960000|2022-04-21 09:22:40|519.47|517.07|519.69|517.29|519.69|517.29|519.47|517.07|0
1650532980000|2022-04-21 09:23:00|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1650532990000|2022-04-21 09:23:10|519.35|516.95|519.79|517.39|519.79|517.39|519.35|516.95|0
1650533000000|2022-04-21 09:23:20|519.91|517.51|519.91|517.51|519.91|517.51|519.91|517.51|0
1650533010000|2022-04-21 09:23:30|519.79|517.39|519.79|517.39|519.79|517.39|519.79|517.39|0
1650533020000|2022-04-21 09:23:40|519.69|517.29|519.91|517.51|520.01|517.61|519.69|517.29|0
1650533030000|2022-04-21 09:23:50|519.69|517.29|519.69|517.29|519.69|517.29|519.69|517.29|0
1650533040000|2022-04-21 09:24:00|519.79|517.39|520.13|517.73|520.13|517.73|519.79|517.39|0
1650533050000|2022-04-21 09:24:10|519.91|517.51|520.67|518.27|520.67|518.27|519.91|517.51|0
1650533060000|2022-04-21 09:24:20|520.57|518.17|520.57|518.17|520.57|518.17|520.35|517.95|0
1650533070000|2022-04-21 09:24:30|520.35|517.95|520.13|517.73|520.35|517.95|520.13|517.73|0
1650533080000|2022-04-21 09:24:40|520.35|517.95|520.23|517.83|520.35|517.95|520.13|517.73|0
1650533090000|2022-04-21 09:24:50|520.35|517.95|520.13|517.73|520.35|517.95|520.13|517.73|0
1650533100000|2022-04-21 09:25:00|519.91|517.51|519.91|517.51|520.01|517.61|519.91|517.51|0
1650533120000|2022-04-21 09:25:20|519.69|517.29|520.35|517.95|520.35|517.95|519.69|517.29|0
1650533130000|2022-04-21 09:25:30|520.13|517.73|520.13|517.73|520.23|517.83|520.13|517.73|0
1650533140000|2022-04-21 09:25:40|519.91|517.51|519.91|517.51|519.91|517.51|519.79|517.39|0
1650533150000|2022-04-21 09:25:50|519.79|517.39|519.91|517.51|519.91|517.51|519.79|517.39|0
1650533170000|2022-04-21 09:26:10|520.13|517.73|520.13|517.73|520.13|517.73|520.13|517.73|0
1650533180000|2022-04-21 09:26:20|520.35|517.95|520.35|517.95|520.35|517.95|520.35|517.95|0
1650533190000|2022-04-21 09:26:30|520.23|517.83|520.35|517.95|520.57|518.17|520.23|517.83|0
1650533200000|2022-04-21 09:26:40|520.13|517.73|520.13|517.73|520.13|517.73|520.13|517.73|0
1650533210000|2022-04-21 09:26:50|520.35|517.95|520.13|517.73|520.35|517.95|520.13|517.73|0
1650533220000|2022-04-21 09:27:00|520.35|517.95|520.35|517.95|520.35|517.95|520.23|517.83|0
1650533230000|2022-04-21 09:27:10|520.57|518.17|520.45|518.05|520.57|518.17|520.45|518.05|0
1650533240000|2022-04-21 09:27:20|520.56|518.16|520.78|518.38|520.78|518.38|520.56|518.16|0
1650533250000|2022-04-21 09:27:30|520.56|518.16|520.35|517.95|520.56|518.16|520.35|517.95|0
1650533260000|2022-04-21 09:27:40|520.34|517.94|520.34|517.94|520.34|517.94|520.34|517.94|0
1650533270000|2022-04-21 09:27:50|520.56|518.16|520.67|518.27|520.67|518.27|520.56|518.16|0
1650533280000|2022-04-21 09:28:00|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1650533290000|2022-04-21 09:28:10|520.34|517.94|520.56|518.16|520.56|518.16|520.34|517.94|0
1650533300000|2022-04-21 09:28:20|520.34|517.94|520.12|517.72|520.45|518.05|520.12|517.72|0
1650533310000|2022-04-21 09:28:30|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1650533320000|2022-04-21 09:28:40|519.91|517.51|519.79|517.39|519.91|517.51|519.69|517.29|0
1650533330000|2022-04-21 09:28:50|519.69|517.29|519.69|517.29|519.69|517.29|519.69|517.29|0
1650533340000|2022-04-21 09:29:00|519.79|517.39|519.9|517.5|519.9|517.5|519.79|517.39|0
1650533350000|2022-04-21 09:29:10|520.23|517.83|520.12|517.72|520.23|517.83|520.12|517.72|0
1650533360000|2022-04-21 09:29:20|520.34|517.94|520.34|517.94|520.34|517.94|520.12|517.72|0
1650533370000|2022-04-21 09:29:30|520.56|518.16|520.12|517.72|520.56|518.16|520.12|517.72|0
1650533380000|2022-04-21 09:29:40|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1650533390000|2022-04-21 09:29:50|520.34|517.94|520.12|517.72|520.34|517.94|520.12|517.72|0
1650533400000|2022-04-21 09:30:00|519.9|517.5|520.34|517.94|520.34|517.94|519.9|517.5|0
1650533420000|2022-04-21 09:30:20|520.12|517.72|520.12|517.72|520.12|517.72|520.12|517.72|0
1650533430000|2022-04-21 09:30:30|520.34|517.94|520.12|517.72|520.34|517.94|520.12|517.72|0
1650533440000|2022-04-21 09:30:40|519.9|517.5|519.9|517.5|519.9|517.5|519.9|517.5|0
1650533450000|2022-04-21 09:30:50|519.68|517.28|519.9|517.5|519.9|517.5|519.68|517.28|0
1650533470000|2022-04-21 09:31:10|519.46|517.06|519.46|517.06|519.46|517.06|519.46|517.06|0
1650533480000|2022-04-21 09:31:20|519.24|516.84|519.24|516.84|519.24|516.84|519.24|516.84|0
1650533490000|2022-04-21 09:31:30|519.46|517.06|519.46|517.06|519.46|517.06|519.46|517.06|0
1650533500000|2022-04-21 09:31:40|519.35|516.95|519.02|516.62|519.35|516.95|519.02|516.62|0
1650533510000|2022-04-21 09:31:50|518.81|516.41|518.81|516.41|518.81|516.41|518.81|516.41|0
1650533520000|2022-04-21 09:32:00|519.02|516.62|518.69|516.29|519.02|516.62|518.69|516.29|0
1650533530000|2022-04-21 09:32:10|518.59|516.19|519.02|516.62|519.02|516.62|518.59|516.19|0
1650533540000|2022-04-21 09:32:20|518.91|516.51|518.8|516.4|518.91|516.51|518.8|516.4|0
1650533550000|2022-04-21 09:32:30|518.69|516.29|519.02|516.62|519.02|516.62|518.59|516.19|0
1650533560000|2022-04-21 09:32:40|518.91|516.51|518.8|516.4|518.91|516.51|518.69|516.29|0
1650533570000|2022-04-21 09:32:50|519.02|516.62|519.02|516.62|519.13|516.73|519.02|516.62|0
1650533580000|2022-04-21 09:33:00|519.13|516.73|519.24|516.84|519.24|516.84|519.13|516.73|0
1650533590000|2022-04-21 09:33:10|519.02|516.62|519.02|516.62|519.02|516.62|519.02|516.62|0
1650533600000|2022-04-21 09:33:20|518.8|516.4|519.02|516.62|519.02|516.62|518.8|516.4|0
1650533610000|2022-04-21 09:33:30|518.8|516.4|518.8|516.4|518.8|516.4|518.8|516.4|0
1650533630000|2022-04-21 09:33:50|518.58|516.18|518.47|516.07|518.58|516.18|518.47|516.07|0
1650533640000|2022-04-21 09:34:00|517.93|515.53|517.93|515.53|517.93|515.53|517.81|515.41|0
1650533650000|2022-04-21 09:34:10|518.15|515.75|518.15|515.75|518.15|515.75|518.15|515.75|0
1650533660000|2022-04-21 09:34:20|518.36|515.96|518.58|516.18|518.58|516.18|518.36|515.96|0
1650533670000|2022-04-21 09:34:30|518.36|515.96|518.36|515.96|518.36|515.96|518.36|515.96|0
1650533680000|2022-04-21 09:34:40|518.15|515.75|518.15|515.75|518.15|515.75|518.15|515.75|0
1650533690000|2022-04-21 09:34:50|518.25|515.85|518.15|515.75|518.25|515.85|518.15|515.75|0
1650533700000|2022-04-21 09:35:00|518.36|515.96|518.25|515.85|518.36|515.96|518.14|515.74|0
1650533710000|2022-04-21 09:35:10|518.36|515.96|518.14|515.74|518.36|515.96|518.14|515.74|0
1650533720000|2022-04-21 09:35:20|518.36|515.96|518.36|515.96|518.36|515.96|518.36|515.96|0
1650533730000|2022-04-21 09:35:30|518.58|516.18|518.58|516.18|518.58|516.18|518.58|516.18|0
1650533740000|2022-04-21 09:35:40|518.36|515.96|518.14|515.74|518.36|515.96|518.14|515.74|0
1650533760000|2022-04-21 09:36:00|518.25|515.85|518.14|515.74|518.25|515.85|518.14|515.74|0
1650533770000|2022-04-21 09:36:10|517.92|515.52|517.92|515.52|517.92|515.52|517.92|515.52|0
1650533780000|2022-04-21 09:36:20|517.81|515.41|517.71|515.31|517.81|515.41|517.71|515.31|0
1650533800000|2022-04-21 09:36:40|517.49|515.09|517.49|515.09|517.49|515.09|517.49|515.09|0
1650533820000|2022-04-21 09:37:00|517.27|514.87|517.05|514.65|517.27|514.87|517.05|514.65|0
1650533830000|2022-04-21 09:37:10|516.61|514.21|516.39|513.99|516.61|514.21|516.39|513.99|0
1650533840000|2022-04-21 09:37:20|516.17|513.77|515.95|513.55|516.17|513.77|515.95|513.55|0
1650533850000|2022-04-21 09:37:30|515.51|513.11|515.73|513.33|515.95|513.55|515.51|513.11|0
1650533860000|2022-04-21 09:37:40|515.51|513.11|515.51|513.11|515.51|513.11|515.51|513.11|0
1650533870000|2022-04-21 09:37:50|515.73|513.33|515.51|513.11|515.73|513.33|515.4|513|0
1650533880000|2022-04-21 09:38:00|515.4|513|515.62|513.22|515.62|513.22|515.4|513|0
1650533890000|2022-04-21 09:38:10|515.51|513.11|515.51|513.11|515.73|513.33|515.51|513.11|0
1650533900000|2022-04-21 09:38:20|515.4|513|515.29|512.89|515.4|513|515.29|512.89|0
1650533910000|2022-04-21 09:38:30|515.51|513.11|515.51|513.11|515.51|513.11|515.29|512.89|0
1650533920000|2022-04-21 09:38:40|515.29|512.89|515.29|512.89|515.29|512.89|515.29|512.89|0
1650533930000|2022-04-21 09:38:50|515.73|513.33|515.73|513.33|515.73|513.33|515.73|513.33|0
1650533940000|2022-04-21 09:39:00|516.17|513.77|516.39|513.99|516.39|513.99|516.17|513.77|0
1650533950000|2022-04-21 09:39:10|516.27|513.87|516.39|513.99|516.39|513.99|516.17|513.77|0
1650533960000|2022-04-21 09:39:20|516.61|514.21|516.61|514.21|516.61|514.21|516.61|514.21|0
1650533970000|2022-04-21 09:39:30|516.83|514.43|516.39|513.99|516.83|514.43|516.39|513.99|0
1650533980000|2022-04-21 09:39:40|516.49|514.09|516.39|513.99|516.49|514.09|516.17|513.77|0
1650533990000|2022-04-21 09:39:50|516.17|513.77|516.61|514.21|516.61|514.21|516.17|513.77|0
1650534000000|2022-04-21 09:40:00|516.83|514.43|516.61|514.21|516.83|514.43|516.61|514.21|0
1650534020000|2022-04-21 09:40:20|516.83|514.43|517.26|514.86|517.26|514.86|516.83|514.43|0
1650534040000|2022-04-21 09:40:40|517.04|514.64|517.26|514.86|517.26|514.86|517.04|514.64|0
1650534050000|2022-04-21 09:40:50|517.48|515.08|517.26|514.86|517.48|515.08|517.26|514.86|0
1650534060000|2022-04-21 09:41:00|517.04|514.64|517.04|514.64|517.04|514.64|517.04|514.64|0
1650534070000|2022-04-21 09:41:10|516.83|514.43|516.83|514.43|516.83|514.43|516.83|514.43|0
1650534080000|2022-04-21 09:41:20|517.26|514.86|517.15|514.75|517.26|514.86|517.15|514.75|0
1650534090000|2022-04-21 09:41:30|517.26|514.86|517.26|514.86|517.26|514.86|517.26|514.86|0
1650534110000|2022-04-21 09:41:50|517.04|514.64|517.04|514.64|517.04|514.64|517.04|514.64|0
1650534120000|2022-04-21 09:42:00|517.15|514.75|516.82|514.42|517.26|514.86|516.82|514.42|0
1650534130000|2022-04-21 09:42:10|517.04|514.64|516.82|514.42|517.04|514.64|516.82|514.42|0
1650534140000|2022-04-21 09:42:20|517.04|514.64|516.93|514.53|517.04|514.64|516.93|514.53|0
1650534150000|2022-04-21 09:42:30|517.04|514.64|516.61|514.21|517.04|514.64|516.61|514.21|0
1650534160000|2022-04-21 09:42:40|516.39|513.99|516.82|514.42|516.82|514.42|516.39|513.99|0
1650534170000|2022-04-21 09:42:50|516.71|514.31|516.6|514.2|516.71|514.31|516.6|514.2|0
1650534190000|2022-04-21 09:43:10|516.49|514.09|516.49|514.09|516.49|514.09|516.49|514.09|0
1650534200000|2022-04-21 09:43:20|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1650534210000|2022-04-21 09:43:30|516.82|514.42|516.82|514.42|516.82|514.42|516.82|514.42|0
1650534220000|2022-04-21 09:43:40|516.93|514.53|516.71|514.31|516.93|514.53|516.71|514.31|0
1650534230000|2022-04-21 09:43:50|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1650534250000|2022-04-21 09:44:10|516.49|514.09|516.6|514.2|516.6|514.2|516.49|514.09|0
1650534260000|2022-04-21 09:44:20|516.82|514.42|517.04|514.64|517.04|514.64|516.82|514.42|0
1650534270000|2022-04-21 09:44:30|516.82|514.42|516.82|514.42|516.82|514.42|516.82|514.42|0
1650534280000|2022-04-21 09:44:40|516.93|514.53|516.82|514.42|516.93|514.53|516.82|514.42|0
1650534300000|2022-04-21 09:45:00|516.6|514.2|516.82|514.42|516.82|514.42|516.6|514.2|0
1650534310000|2022-04-21 09:45:10|516.6|514.2|517.04|514.64|517.04|514.64|516.6|514.2|0
1650534320000|2022-04-21 09:45:20|517.15|514.75|517.15|514.75|517.15|514.75|517.15|514.75|0
1650534330000|2022-04-21 09:45:30|517.04|514.64|516.82|514.42|517.04|514.64|516.82|514.42|0
1650534340000|2022-04-21 09:45:40|516.93|514.53|516.82|514.42|516.93|514.53|516.82|514.42|0
1650534350000|2022-04-21 09:45:50|516.93|514.53|517.04|514.64|517.04|514.64|516.93|514.53|0
1650534360000|2022-04-21 09:46:00|516.82|514.42|516.71|514.31|516.82|514.42|516.6|514.2|0
1650534370000|2022-04-21 09:46:10|516.82|514.42|516.6|514.2|516.82|514.42|516.6|514.2|0
1650534380000|2022-04-21 09:46:20|516.38|513.98|516.38|513.98|516.38|513.98|516.16|513.76|0
1650534390000|2022-04-21 09:46:30|516.6|514.2|516.71|514.31|516.71|514.31|516.6|514.2|0
1650534400000|2022-04-21 09:46:40|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1650534420000|2022-04-21 09:47:00|516.71|514.31|516.82|514.42|516.82|514.42|516.71|514.31|0
1650534430000|2022-04-21 09:47:10|516.6|514.2|516.82|514.42|516.82|514.42|516.6|514.2|0
1650534440000|2022-04-21 09:47:20|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1650534460000|2022-04-21 09:47:40|516.82|514.42|516.6|514.2|516.82|514.42|516.6|514.2|0
1650534470000|2022-04-21 09:47:50|516.82|514.42|517.04|514.64|517.04|514.64|516.82|514.42|0
1650534480000|2022-04-21 09:48:00|516.82|514.42|517.26|514.86|517.26|514.86|516.82|514.42|0
1650534500000|2022-04-21 09:48:20|517.48|515.08|517.26|514.86|517.48|515.08|517.26|514.86|0
1650534510000|2022-04-21 09:48:30|517.36|514.96|517.26|514.86|517.36|514.96|517.26|514.86|0
1650534520000|2022-04-21 09:48:40|517.36|514.96|517.7|515.3|517.7|515.3|517.36|514.96|0
1650534530000|2022-04-21 09:48:50|517.92|515.52|517.7|515.3|517.92|515.52|517.7|515.3|0
1650534560000|2022-04-21 09:49:20|517.92|515.52|517.7|515.3|517.92|515.52|517.7|515.3|0
1650534590000|2022-04-21 09:49:50|517.8|515.4|517.7|515.3|517.8|515.4|517.7|515.3|0
1650534600000|2022-04-21 09:50:00|517.48|515.08|517.36|514.96|517.48|515.08|517.36|514.96|0
1650534610000|2022-04-21 09:50:10|517.48|515.08|517.36|514.96|517.48|515.08|517.26|514.86|0
1650534620000|2022-04-21 09:50:20|517.26|514.86|517.26|514.86|517.26|514.86|517.26|514.86|0
1650534640000|2022-04-21 09:50:40|517.14|514.74|517.04|514.64|517.26|514.86|517.04|514.64|0
1650534650000|2022-04-21 09:50:50|517.14|514.74|517.14|514.74|517.14|514.74|517.14|514.74|0
1650534660000|2022-04-21 09:51:00|517.26|514.86|517.14|514.74|517.26|514.86|517.14|514.74|0
1650534670000|2022-04-21 09:51:10|517.26|514.86|517.48|515.08|517.48|515.08|517.26|514.86|0
1650534680000|2022-04-21 09:51:20|517.26|514.86|517.48|515.08|517.48|515.08|517.26|514.86|0
1650534710000|2022-04-21 09:51:50|517.36|514.96|517.36|514.96|517.36|514.96|517.36|514.96|0
1650534720000|2022-04-21 09:52:00|517.26|514.86|517.26|514.86|517.26|514.86|517.26|514.86|0
1650534740000|2022-04-21 09:52:20|517.14|514.74|517.36|514.96|517.36|514.96|517.14|514.74|0
1650534750000|2022-04-21 09:52:30|517.26|514.86|517.26|514.86|517.26|514.86|517.26|514.86|0
1650534760000|2022-04-21 09:52:40|517.36|514.96|517.48|515.08|517.48|515.08|517.36|514.96|0
1650534780000|2022-04-21 09:53:00|517.36|514.96|516.82|514.42|517.36|514.96|516.82|514.42|0
1650534790000|2022-04-21 09:53:10|516.7|514.3|516.16|513.76|516.7|514.3|516.16|513.76|0
1650534800000|2022-04-21 09:53:20|516.27|513.87|516.38|513.98|516.38|513.98|516.27|513.87|0
1650534810000|2022-04-21 09:53:30|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1650534820000|2022-04-21 09:53:40|515.94|513.54|515.94|513.54|515.94|513.54|515.94|513.54|0
1650534830000|2022-04-21 09:53:50|516.16|513.76|516.27|513.87|516.27|513.87|516.16|513.76|0
1650534840000|2022-04-21 09:54:00|516.16|513.76|516.38|513.98|516.38|513.98|516.16|513.76|0
1650534850000|2022-04-21 09:54:10|516.6|514.2|516.82|514.42|516.82|514.42|516.6|514.2|0
1650534860000|2022-04-21 09:54:20|517.04|514.64|516.82|514.42|517.04|514.64|516.82|514.42|0
1650534870000|2022-04-21 09:54:30|517.04|514.64|517.04|514.64|517.04|514.64|517.04|514.64|0
1650534880000|2022-04-21 09:54:40|516.92|514.52|516.82|514.42|516.92|514.52|516.82|514.42|0
1650534890000|2022-04-21 09:54:50|516.92|514.52|516.82|514.42|516.92|514.52|516.82|514.42|0
1650534900000|2022-04-21 09:55:00|516.92|514.52|516.82|514.42|516.92|514.52|516.82|514.42|0
1650534910000|2022-04-21 09:55:10|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1650534920000|2022-04-21 09:55:20|516.82|514.42|516.82|514.42|516.82|514.42|516.82|514.42|0
1650534940000|2022-04-21 09:55:40|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1650534950000|2022-04-21 09:55:50|516.38|513.98|516.38|513.98|516.38|513.98|516.38|513.98|0
1650534960000|2022-04-21 09:56:00|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1650534970000|2022-04-21 09:56:10|516.82|514.42|517.04|514.64|517.04|514.64|516.82|514.42|0
1650534990000|2022-04-21 09:56:30|516.6|514.2|516.6|514.2|516.82|514.42|516.6|514.2|0
1650535010000|2022-04-21 09:56:50|516.82|514.42|517.04|514.64|517.04|514.64|516.82|514.42|0
1650535030000|2022-04-21 09:57:10|516.92|514.52|516.92|514.52|516.92|514.52|516.92|514.52|0
1650535040000|2022-04-21 09:57:20|517.04|514.64|517.04|514.64|517.04|514.64|517.04|514.64|0
1650535050000|2022-04-21 09:57:30|516.82|514.42|516.82|514.42|516.82|514.42|516.82|514.42|0
1650535070000|2022-04-21 09:57:50|517.04|514.64|517.25|514.85|517.25|514.85|517.04|514.64|0
1650535080000|2022-04-21 09:58:00|517.03|514.63|517.03|514.63|517.03|514.63|517.03|514.63|0
1650535100000|2022-04-21 09:58:20|517.25|514.85|517.14|514.74|517.25|514.85|517.14|514.74|0
1650535110000|2022-04-21 09:58:30|516.82|514.42|517.03|514.63|517.03|514.63|516.82|514.42|0
1650535120000|2022-04-21 09:58:40|517.25|514.85|516.7|514.3|517.25|514.85|516.7|514.3|0
1650535130000|2022-04-21 09:58:50|516.82|514.42|516.6|514.2|516.82|514.42|516.6|514.2|0
1650535140000|2022-04-21 09:59:00|516.7|514.3|516.7|514.3|516.7|514.3|516.7|514.3|0
1650535150000|2022-04-21 09:59:10|516.81|514.41|516.81|514.41|517.03|514.63|516.81|514.41|0
1650535160000|2022-04-21 09:59:20|516.7|514.3|516.81|514.41|516.81|514.41|516.7|514.3|0
1650535190000|2022-04-21 09:59:50|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1650535200000|2022-04-21 10:00:00|516.38|513.98|516.6|514.2|516.6|514.2|516.38|513.98|0
1650535210000|2022-04-21 10:00:10|516.48|514.08|516.6|514.2|516.6|514.2|516.48|514.08|0
1650535220000|2022-04-21 10:00:20|516.7|514.3|516.38|513.98|516.7|514.3|516.38|513.98|0
1650535240000|2022-04-21 10:00:40|516.59|514.19|516.38|513.98|516.59|514.19|516.38|513.98|0
1650535260000|2022-04-21 10:01:00|516.26|513.86|515.5|513.1|516.26|513.86|515.5|513.1|0
1650535270000|2022-04-21 10:01:10|515.72|513.32|515.6|513.2|515.72|513.32|515.6|513.2|0
1650535280000|2022-04-21 10:01:20|515.5|513.1|515.38|512.98|515.5|513.1|515.28|512.88|0
1650535290000|2022-04-21 10:01:30|515.6|513.2|515.5|513.1|515.6|513.2|515.5|513.1|0
1650535300000|2022-04-21 10:01:40|515.6|513.2|515.6|513.2|515.6|513.2|515.6|513.2|0
1650535310000|2022-04-21 10:01:50|515.72|513.32|515.94|513.54|515.94|513.54|515.72|513.32|0
1650535320000|2022-04-21 10:02:00|516.16|513.76|515.94|513.54|516.16|513.76|515.72|513.32|0
1650535330000|2022-04-21 10:02:10|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1650535340000|2022-04-21 10:02:20|515.94|513.54|516.37|513.97|516.37|513.97|515.94|513.54|0
1650535350000|2022-04-21 10:02:30|516.16|513.76|516.26|513.86|516.37|513.97|516.16|513.76|0
1650535360000|2022-04-21 10:02:40|516.16|513.76|516.04|513.64|516.16|513.76|516.04|513.64|0
1650535370000|2022-04-21 10:02:50|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1650535380000|2022-04-21 10:03:00|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1650535390000|2022-04-21 10:03:10|516.04|513.64|516.04|513.64|516.04|513.64|516.04|513.64|0
1650535400000|2022-04-21 10:03:20|515.72|513.32|515.82|513.42|515.94|513.54|515.72|513.32|0
1650535410000|2022-04-21 10:03:30|516.15|513.75|515.94|513.54|516.15|513.75|515.94|513.54|0
1650535430000|2022-04-21 10:03:50|515.72|513.32|515.72|513.32|515.72|513.32|515.72|513.32|0
1650535440000|2022-04-21 10:04:00|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1650535450000|2022-04-21 10:04:10|515.94|513.54|516.15|513.75|516.15|513.75|515.94|513.54|0
1650535470000|2022-04-21 10:04:30|516.37|513.97|516.37|513.97|516.37|513.97|516.37|513.97|0
1650535480000|2022-04-21 10:04:40|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1650535490000|2022-04-21 10:04:50|515.93|513.53|516.15|513.75|516.15|513.75|515.93|513.53|0
1650535500000|2022-04-21 10:05:00|516.37|513.97|516.15|513.75|516.37|513.97|516.15|513.75|0
1650535510000|2022-04-21 10:05:10|516.26|513.86|516.37|513.97|516.37|513.97|516.26|513.86|0
1650535520000|2022-04-21 10:05:20|516.48|514.08|516.59|514.19|516.59|514.19|516.48|514.08|0
1650535530000|2022-04-21 10:05:30|516.7|514.3|516.48|514.08|516.81|514.41|516.48|514.08|0
1650535540000|2022-04-21 10:05:40|516.37|513.97|516.15|513.75|516.37|513.97|516.15|513.75|0
1650535550000|2022-04-21 10:05:50|516.04|513.64|515.93|513.53|516.04|513.64|515.93|513.53|0
1650535560000|2022-04-21 10:06:00|516.04|513.64|516.04|513.64|516.04|513.64|515.93|513.53|0
1650535570000|2022-04-21 10:06:10|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1650535580000|2022-04-21 10:06:20|515.93|513.53|516.37|513.97|516.37|513.97|515.93|513.53|0
1650535590000|2022-04-21 10:06:30|516.15|513.75|516.37|513.97|516.37|513.97|516.15|513.75|0
1650535600000|2022-04-21 10:06:40|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1650535610000|2022-04-21 10:06:50|516.7|514.3|516.59|514.19|516.7|514.3|516.59|514.19|0
1650535620000|2022-04-21 10:07:00|516.81|514.41|517.03|514.63|517.03|514.63|516.81|514.41|0
1650535630000|2022-04-21 10:07:10|517.25|514.85|517.13|514.73|517.25|514.85|517.03|514.63|0
1650535640000|2022-04-21 10:07:20|517.03|514.63|517.25|514.85|517.25|514.85|517.03|514.63|0
1650535650000|2022-04-21 10:07:30|517.91|515.51|518.13|515.73|518.13|515.73|517.91|515.51|0
1650535660000|2022-04-21 10:07:40|517.91|515.51|517.35|514.95|517.91|515.51|517.35|514.95|0
1650535670000|2022-04-21 10:07:50|517.47|515.07|517.47|515.07|517.47|515.07|517.25|514.85|0
1650535680000|2022-04-21 10:08:00|517.25|514.85|517.25|514.85|517.25|514.85|517.03|514.63|0
1650535690000|2022-04-21 10:08:10|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1650535710000|2022-04-21 10:08:30|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1650535720000|2022-04-21 10:08:40|517.35|514.95|517.69|515.29|517.69|515.29|517.35|514.95|0
1650535730000|2022-04-21 10:08:50|517.57|515.17|517.69|515.29|517.69|515.29|517.57|515.17|0
1650535740000|2022-04-21 10:09:00|517.91|515.51|518.13|515.73|518.13|515.73|517.91|515.51|0
1650535750000|2022-04-21 10:09:10|518.23|515.83|517.91|515.51|518.23|515.83|517.91|515.51|0
1650535770000|2022-04-21 10:09:30|517.79|515.39|517.79|515.39|517.79|515.39|517.79|515.39|0
1650535780000|2022-04-21 10:09:40|517.91|515.51|517.91|515.51|517.91|515.51|517.79|515.39|0
1650535790000|2022-04-21 10:09:50|518.13|515.73|518.34|515.94|518.34|515.94|518.13|515.73|0
1650535800000|2022-04-21 10:10:00|518.13|515.73|518.01|515.61|518.13|515.73|518.01|515.61|0
1650535810000|2022-04-21 10:10:10|517.91|515.51|518.12|515.72|518.12|515.72|517.91|515.51|0
1650535820000|2022-04-21 10:10:20|518.01|515.61|518.01|515.61|518.01|515.61|518.01|515.61|0
1650535830000|2022-04-21 10:10:30|517.91|515.51|517.69|515.29|517.91|515.51|517.69|515.29|0
1650535850000|2022-04-21 10:10:50|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1650535860000|2022-04-21 10:11:00|517.47|515.07|517.47|515.07|517.47|515.07|517.35|514.95|0
1650535870000|2022-04-21 10:11:10|517.25|514.85|517.35|514.95|517.35|514.95|517.25|514.85|0
1650535880000|2022-04-21 10:11:20|517.47|515.07|517.47|515.07|517.47|515.07|517.47|515.07|0
1650535900000|2022-04-21 10:11:40|517.69|515.29|517.9|515.5|517.9|515.5|517.69|515.29|0
1650535910000|2022-04-21 10:11:50|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1650535920000|2022-04-21 10:12:00|518.34|515.94|518.34|515.94|518.34|515.94|518.34|515.94|0
1650535930000|2022-04-21 10:12:10|518.45|516.05|518.45|516.05|518.45|516.05|518.45|516.05|0
1650535940000|2022-04-21 10:12:20|518.56|516.16|518.45|516.05|518.56|516.16|518.45|516.05|0
1650535950000|2022-04-21 10:12:30|518.34|515.94|518.34|515.94|518.34|515.94|518.34|515.94|0
1650535960000|2022-04-21 10:12:40|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1650535970000|2022-04-21 10:12:50|517.9|515.5|517.9|515.5|517.9|515.5|517.9|515.5|0
1650535980000|2022-04-21 10:13:00|518.12|515.72|518.34|515.94|518.34|515.94|517.9|515.5|0
1650535990000|2022-04-21 10:13:10|518.45|516.05|518.34|515.94|518.56|516.16|518.34|515.94|0
1650536010000|2022-04-21 10:13:30|518.12|515.72|518.34|515.94|518.34|515.94|518.12|515.72|0
1650536020000|2022-04-21 10:13:40|518.23|515.83|518.23|515.83|518.23|515.83|518.23|515.83|0
1650536030000|2022-04-21 10:13:50|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1650536040000|2022-04-21 10:14:00|518.01|515.61|518.34|515.94|518.34|515.94|518.01|515.61|0
1650536050000|2022-04-21 10:14:10|518.23|515.83|518.12|515.72|518.23|515.83|518.12|515.72|0
1650536060000|2022-04-21 10:14:20|518.56|516.16|518.56|516.16|518.67|516.27|518.56|516.16|0
1650536070000|2022-04-21 10:14:30|518.78|516.38|518.78|516.38|518.78|516.38|518.78|516.38|0
1650536100000|2022-04-21 10:15:00|518.56|516.16|518.34|515.94|518.56|516.16|518.34|515.94|0
1650536120000|2022-04-21 10:15:20|518.12|515.72|518.34|515.94|518.34|515.94|518.12|515.72|0
1650536130000|2022-04-21 10:15:30|518.12|515.72|518.56|516.16|518.56|516.16|518.12|515.72|0
1650536140000|2022-04-21 10:15:40|518.45|516.05|518.78|516.38|518.78|516.38|518.45|516.05|0
1650536150000|2022-04-21 10:15:50|518.56|516.16|518.56|516.16|518.56|516.16|518.56|516.16|0
1650536160000|2022-04-21 10:16:00|518.34|515.94|518.12|515.72|518.34|515.94|517.9|515.5|0
1650536180000|2022-04-21 10:16:20|517.9|515.5|517.9|515.5|517.9|515.5|517.9|515.5|0
1650536200000|2022-04-21 10:16:40|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1650536220000|2022-04-21 10:17:00|518.34|515.94|518.56|516.16|518.56|516.16|518.34|515.94|0
1650536230000|2022-04-21 10:17:10|518.78|516.38|518.78|516.38|518.78|516.38|518.78|516.38|0
1650536250000|2022-04-21 10:17:30|518.88|516.48|519|516.6|519|516.6|518.78|516.38|0
1650536260000|2022-04-21 10:17:40|518.78|516.38|518.34|515.94|518.78|516.38|518.34|515.94|0
1650536270000|2022-04-21 10:17:50|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1650536280000|2022-04-21 10:18:00|518.23|515.83|518.66|516.26|518.66|516.26|518.12|515.72|0
1650536290000|2022-04-21 10:18:10|518.78|516.38|518.78|516.38|518.78|516.38|518.66|516.26|0
1650536310000|2022-04-21 10:18:30|518.88|516.48|518.88|516.48|518.88|516.48|518.88|516.48|0
1650536320000|2022-04-21 10:18:40|518.78|516.38|519|516.6|519|516.6|518.78|516.38|0
1650536330000|2022-04-21 10:18:50|518.88|516.48|518.78|516.38|518.88|516.48|518.78|516.38|0
1650536340000|2022-04-21 10:19:00|518.88|516.48|519|516.6|519|516.6|518.88|516.48|0
1650536350000|2022-04-21 10:19:10|519.1|516.7|519.1|516.7|519.1|516.7|519.1|516.7|0
1650536360000|2022-04-21 10:19:20|519.22|516.82|519|516.6|519.22|516.82|519|516.6|0
1650536380000|2022-04-21 10:19:40|519.22|516.82|519|516.6|519.22|516.82|519|516.6|0
1650536400000|2022-04-21 10:20:00|519.1|516.7|519.44|517.04|519.44|517.04|519.1|516.7|0
1650536410000|2022-04-21 10:20:10|519|516.6|519|516.6|519|516.6|519|516.6|0
1650536420000|2022-04-21 10:20:20|519.22|516.82|519|516.6|519.22|516.82|519|516.6|0
1650536430000|2022-04-21 10:20:30|518.78|516.38|518.78|516.38|518.78|516.38|518.78|516.38|0
1650536450000|2022-04-21 10:20:50|518.56|516.16|518.56|516.16|518.56|516.16|518.56|516.16|0
1650536460000|2022-04-21 10:21:00|518.78|516.38|518.78|516.38|518.78|516.38|518.56|516.16|0
1650536470000|2022-04-21 10:21:10|518.56|516.16|518.66|516.26|518.78|516.38|518.56|516.16|0
1650536480000|2022-04-21 10:21:20|518.56|516.16|518.56|516.16|518.56|516.16|518.56|516.16|0
1650536490000|2022-04-21 10:21:30|518.78|516.38|518.88|516.48|518.88|516.48|518.78|516.38|0
1650536500000|2022-04-21 10:21:40|518.78|516.38|518.56|516.16|518.78|516.38|518.56|516.16|0
1650536530000|2022-04-21 10:22:10|518.44|516.04|519|516.6|519|516.6|518.44|516.04|0
1650536540000|2022-04-21 10:22:20|519.22|516.82|519.22|516.82|519.22|516.82|519.22|516.82|0
1650536550000|2022-04-21 10:22:30|519.44|517.04|519|516.6|519.44|517.04|519|516.6|0
1650536560000|2022-04-21 10:22:40|519.1|516.7|519.22|516.82|519.22|516.82|519.1|516.7|0
1650536580000|2022-04-21 10:23:00|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1650536590000|2022-04-21 10:23:10|519.22|516.82|519.22|516.82|519.22|516.82|519.22|516.82|0
1650536600000|2022-04-21 10:23:20|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1650536630000|2022-04-21 10:23:50|519.43|517.03|519.43|517.03|519.43|517.03|519.43|517.03|0
1650536640000|2022-04-21 10:24:00|519.21|516.81|519.21|516.81|519.32|516.92|519.21|516.81|0
1650536700000|2022-04-21 10:25:00|519.43|517.03|519.21|516.81|519.43|517.03|519.21|516.81|0
1650536720000|2022-04-21 10:25:20|519.43|517.03|519.21|516.81|519.43|517.03|519.21|516.81|0
1650536730000|2022-04-21 10:25:30|519.32|516.92|519.43|517.03|519.43|517.03|519.21|516.81|0
1650536740000|2022-04-21 10:25:40|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1650536750000|2022-04-21 10:25:50|519.43|517.03|519.43|517.03|519.43|517.03|519.43|517.03|0
1650536760000|2022-04-21 10:26:00|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1650536770000|2022-04-21 10:26:10|519.32|516.92|519.43|517.03|519.43|517.03|519.21|516.81|0
1650536780000|2022-04-21 10:26:20|519.21|516.81|519.43|517.03|519.43|517.03|519.21|516.81|0
1650536790000|2022-04-21 10:26:30|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1650536800000|2022-04-21 10:26:40|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1650536810000|2022-04-21 10:26:50|519.43|517.03|519.21|516.81|519.43|517.03|519.21|516.81|0
1650536820000|2022-04-21 10:27:00|518.99|516.59|518.99|516.59|518.99|516.59|518.99|516.59|0
1650536830000|2022-04-21 10:27:10|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1650536840000|2022-04-21 10:27:20|519.43|517.03|519.65|517.25|519.65|517.25|519.43|517.03|0
1650536850000|2022-04-21 10:27:30|519.43|517.03|519.43|517.03|519.54|517.14|519.43|517.03|0
1650536860000|2022-04-21 10:27:40|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1650536870000|2022-04-21 10:27:50|519.43|517.03|519.43|517.03|519.43|517.03|519.43|517.03|0
1650536880000|2022-04-21 10:28:00|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1650536900000|2022-04-21 10:28:20|519.43|517.03|519.43|517.03|519.43|517.03|519.43|517.03|0
1650536930000|2022-04-21 10:28:50|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1650536940000|2022-04-21 10:29:00|519.43|517.03|519.76|517.36|519.76|517.36|519.43|517.03|0
1650536950000|2022-04-21 10:29:10|519.65|517.25|519.87|517.47|519.87|517.47|519.65|517.25|0
1650536960000|2022-04-21 10:29:20|520.09|517.69|520.09|517.69|520.09|517.69|520.09|517.69|0
1650536970000|2022-04-21 10:29:30|519.87|517.47|520.09|517.69|520.09|517.69|519.87|517.47|0
1650536980000|2022-04-21 10:29:40|519.98|517.58|520.09|517.69|520.09|517.69|519.98|517.58|0
1650536990000|2022-04-21 10:29:50|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1650537000000|2022-04-21 10:30:00|520.09|517.69|520.53|518.13|520.53|518.13|520.09|517.69|0
1650537010000|2022-04-21 10:30:10|520.31|517.91|520.09|517.69|520.31|517.91|520.09|517.69|0
1650537020000|2022-04-21 10:30:20|520.31|517.91|520.09|517.69|520.31|517.91|520.09|517.69|0
1650537030000|2022-04-21 10:30:30|520.31|517.91|520.31|517.91|520.31|517.91|520.31|517.91|0
1650537040000|2022-04-21 10:30:40|520.53|518.13|520.31|517.91|520.63|518.23|520.31|517.91|0
1650537050000|2022-04-21 10:30:50|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1650537060000|2022-04-21 10:31:00|520.63|518.23|520.75|518.35|520.75|518.35|520.63|518.23|0
1650537070000|2022-04-21 10:31:10|520.53|518.13|520.53|518.13|520.63|518.23|520.53|518.13|0
1650537080000|2022-04-21 10:31:20|520.63|518.23|520.53|518.13|520.75|518.35|520.53|518.13|0
1650537110000|2022-04-21 10:31:50|520.31|517.91|520.31|517.91|520.31|517.91|520.31|517.91|0
1650537120000|2022-04-21 10:32:00|520.09|517.69|520.31|517.91|520.31|517.91|520.09|517.69|0
1650537160000|2022-04-21 10:32:40|520.09|517.69|519.65|517.25|520.09|517.69|519.65|517.25|0
1650537180000|2022-04-21 10:33:00|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1650537190000|2022-04-21 10:33:10|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1650537200000|2022-04-21 10:33:20|519.87|517.47|520.19|517.79|520.19|517.79|519.87|517.47|0
1650537210000|2022-04-21 10:33:30|520.09|517.69|520.19|517.79|520.31|517.91|520.09|517.69|0
1650537220000|2022-04-21 10:33:40|520.09|517.69|520.09|517.69|520.09|517.69|520.09|517.69|0
1650537230000|2022-04-21 10:33:50|519.97|517.57|519.87|517.47|519.97|517.57|519.87|517.47|0
1650537240000|2022-04-21 10:34:00|520.09|517.69|520.09|517.69|520.09|517.69|520.09|517.69|0
1650537250000|2022-04-21 10:34:10|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1650537260000|2022-04-21 10:34:20|520.09|517.69|520.09|517.69|520.09|517.69|520.09|517.69|0
1650537270000|2022-04-21 10:34:30|520.31|517.91|520.75|518.35|520.75|518.35|520.31|517.91|0
1650537280000|2022-04-21 10:34:40|520.97|518.57|520.75|518.35|520.97|518.57|520.75|518.35|0
1650537290000|2022-04-21 10:34:50|520.97|518.57|521.41|519.01|521.41|519.01|520.97|518.57|0
1650537300000|2022-04-21 10:35:00|521.19|518.79|521.41|519.01|521.41|519.01|521.19|518.79|0
1650537310000|2022-04-21 10:35:10|521.19|518.79|520.97|518.57|521.19|518.79|520.97|518.57|0
1650537320000|2022-04-21 10:35:20|520.85|518.45|520.85|518.45|520.85|518.45|520.85|518.45|0
1650537330000|2022-04-21 10:35:30|520.97|518.57|520.31|517.91|520.97|518.57|520.31|517.91|0
1650537350000|2022-04-21 10:35:50|520.53|518.13|521.19|518.79|521.19|518.79|520.53|518.13|0
1650537360000|2022-04-21 10:36:00|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1650537370000|2022-04-21 10:36:10|520.85|518.45|520.75|518.35|520.85|518.45|520.75|518.35|0
1650537390000|2022-04-21 10:36:30|520.63|518.23|520.53|518.13|520.63|518.23|520.53|518.13|0
1650537400000|2022-04-21 10:36:40|520.41|518.01|520.53|518.13|520.53|518.13|520.41|518.01|0
1650537410000|2022-04-21 10:36:50|520.75|518.35|520.53|518.13|520.75|518.35|520.53|518.13|0
1650537420000|2022-04-21 10:37:00|520.31|517.91|520.31|517.91|520.31|517.91|520.09|517.69|0
1650537430000|2022-04-21 10:37:10|520.09|517.69|520.31|517.91|520.31|517.91|520.09|517.69|0
1650537440000|2022-04-21 10:37:20|520.53|518.13|520.74|518.34|520.74|518.34|520.53|518.13|0
1650537450000|2022-04-21 10:37:30|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1650537460000|2022-04-21 10:37:40|520.63|518.23|520.52|518.12|520.63|518.23|520.52|518.12|0
1650537470000|2022-04-21 10:37:50|520.74|518.34|520.96|518.56|520.96|518.56|520.74|518.34|0
1650537480000|2022-04-21 10:38:00|521.07|518.67|521.07|518.67|521.07|518.67|521.07|518.67|0
1650537490000|2022-04-21 10:38:10|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1650537500000|2022-04-21 10:38:20|521.18|518.78|521.4|519|521.4|519|521.18|518.78|0
1650537530000|2022-04-21 10:38:50|520.96|518.56|520.74|518.34|520.96|518.56|520.74|518.34|0
1650537540000|2022-04-21 10:39:00|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1650537550000|2022-04-21 10:39:10|520.74|518.34|520.96|518.56|520.96|518.56|520.74|518.34|0
1650537560000|2022-04-21 10:39:20|521.18|518.78|520.96|518.56|521.18|518.78|520.96|518.56|0
1650537570000|2022-04-21 10:39:30|521.07|518.67|520.74|518.34|521.07|518.67|520.74|518.34|0
1650537600000|2022-04-21 10:40:00|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1650537610000|2022-04-21 10:40:10|520.74|518.34|520.52|518.12|520.74|518.34|520.52|518.12|0
1650537630000|2022-04-21 10:40:30|520.41|518.01|520.41|518.01|520.41|518.01|520.41|518.01|0
1650537640000|2022-04-21 10:40:40|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1650537650000|2022-04-21 10:40:50|520.08|517.68|520.52|518.12|520.52|518.12|520.08|517.68|0
1650537660000|2022-04-21 10:41:00|520.74|518.34|520.74|518.34|520.74|518.34|520.52|518.12|0
1650537680000|2022-04-21 10:41:20|520.52|518.12|520.74|518.34|520.74|518.34|520.52|518.12|0
1650537690000|2022-04-21 10:41:30|520.52|518.12|520.52|518.12|520.52|518.12|520.52|518.12|0
1650537700000|2022-04-21 10:41:40|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1650537710000|2022-04-21 10:41:50|520.63|518.23|520.74|518.34|520.74|518.34|520.63|518.23|0
1650537720000|2022-04-21 10:42:00|520.52|518.12|520.52|518.12|520.52|518.12|520.52|518.12|0
1650537740000|2022-04-21 10:42:20|520.3|517.9|520.3|517.9|520.52|518.12|520.3|517.9|0
1650537750000|2022-04-21 10:42:30|520.52|518.12|520.52|518.12|520.52|518.12|520.3|517.9|0
1650537760000|2022-04-21 10:42:40|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1650537770000|2022-04-21 10:42:50|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1650537800000|2022-04-21 10:43:20|520.74|518.34|520.96|518.56|520.96|518.56|520.74|518.34|0
1650537810000|2022-04-21 10:43:30|521.07|518.67|521.07|518.67|521.07|518.67|521.07|518.67|0
1650537820000|2022-04-21 10:43:40|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1650537840000|2022-04-21 10:44:00|521.4|519|521.4|519|521.4|519|521.4|519|0
1650537850000|2022-04-21 10:44:10|520.96|518.56|521.18|518.78|521.18|518.78|520.96|518.56|0
1650537860000|2022-04-21 10:44:20|521.4|519|521.18|518.78|521.4|519|521.18|518.78|0
1650537890000|2022-04-21 10:44:50|521.4|519|521.29|518.89|521.4|519|521.29|518.89|0
1650537900000|2022-04-21 10:45:00|521.4|519|521.4|519|521.4|519|521.4|519|0
1650537910000|2022-04-21 10:45:10|521.18|518.78|521.4|519|521.4|519|521.18|518.78|0
1650537920000|2022-04-21 10:45:20|521.18|518.78|521.4|519|521.4|519|521.18|518.78|0
1650537930000|2022-04-21 10:45:30|521.18|518.78|520.96|518.56|521.18|518.78|520.96|518.56|0
1650537940000|2022-04-21 10:45:40|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1650537970000|2022-04-21 10:46:10|521.4|519|521.18|518.78|521.4|519|521.18|518.78|0
1650538010000|2022-04-21 10:46:50|521.4|519|521.4|519|521.4|519|521.4|519|0
1650538020000|2022-04-21 10:47:00|521.28|518.88|521.4|519|521.4|519|521.28|518.88|0
1650538060000|2022-04-21 10:47:40|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1650538070000|2022-04-21 10:47:50|521.72|519.32|522.06|519.66|522.06|519.66|521.72|519.32|0
1650538080000|2022-04-21 10:48:00|522.5|520.1|522.94|520.54|522.94|520.54|522.5|520.1|0
1650538090000|2022-04-21 10:48:10|522.72|520.32|522.5|520.1|522.72|520.32|522.5|520.1|0
1650538100000|2022-04-21 10:48:20|522.28|519.88|522.28|519.88|522.28|519.88|522.28|519.88|0
1650538110000|2022-04-21 10:48:30|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1650538120000|2022-04-21 10:48:40|522.28|519.88|522.28|519.88|522.38|519.98|522.28|519.88|0
1650538130000|2022-04-21 10:48:50|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1650538140000|2022-04-21 10:49:00|522.28|519.88|522.28|519.88|522.5|520.1|522.28|519.88|0
1650538150000|2022-04-21 10:49:10|522.5|520.1|522.28|519.88|522.5|520.1|522.28|519.88|0
1650538160000|2022-04-21 10:49:20|522.38|519.98|522.28|519.88|522.38|519.98|522.28|519.88|0
1650538170000|2022-04-21 10:49:30|522.06|519.66|522.06|519.66|522.06|519.66|522.06|519.66|0
1650538180000|2022-04-21 10:49:40|522.28|519.88|522.28|519.88|522.28|519.88|522.28|519.88|0
1650538190000|2022-04-21 10:49:50|522.06|519.66|521.84|519.44|522.06|519.66|521.84|519.44|0
1650538200000|2022-04-21 10:50:00|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1650538210000|2022-04-21 10:50:10|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1650538230000|2022-04-21 10:50:30|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1650538240000|2022-04-21 10:50:40|521.72|519.32|521.84|519.44|521.84|519.44|521.72|519.32|0
1650538250000|2022-04-21 10:50:50|521.62|519.22|521.4|519|521.62|519.22|521.4|519|0
1650538260000|2022-04-21 10:51:00|521.62|519.22|521.84|519.44|521.84|519.44|521.62|519.22|0
1650538270000|2022-04-21 10:51:10|521.62|519.22|521.84|519.44|521.84|519.44|521.62|519.22|0
1650538280000|2022-04-21 10:51:20|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1650538290000|2022-04-21 10:51:30|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1650538300000|2022-04-21 10:51:40|521.72|519.32|521.62|519.22|521.72|519.32|521.62|519.22|0
1650538320000|2022-04-21 10:52:00|521.4|519|521.4|519|521.4|519|521.18|518.78|0
1650538330000|2022-04-21 10:52:10|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1650538340000|2022-04-21 10:52:20|521.4|519|521.4|519|521.4|519|521.4|519|0
1650538360000|2022-04-21 10:52:40|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1650538380000|2022-04-21 10:53:00|521.4|519|521.4|519|521.4|519|521.28|518.88|0
1650538390000|2022-04-21 10:53:10|521.18|518.78|521.18|518.78|521.18|518.78|521.18|518.78|0
1650538400000|2022-04-21 10:53:20|521.4|519|521.18|518.78|521.4|519|521.18|518.78|0
1650538410000|2022-04-21 10:53:30|521.4|519|521.4|519|521.4|519|521.4|519|0
1650538420000|2022-04-21 10:53:40|521.18|518.78|521.4|519|521.4|519|521.18|518.78|0
1650538430000|2022-04-21 10:53:50|521.18|518.78|521.4|519|521.4|519|521.18|518.78|0
1650538440000|2022-04-21 10:54:00|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1650538450000|2022-04-21 10:54:10|521.83|519.43|521.61|519.21|521.83|519.43|521.61|519.21|0
1650538460000|2022-04-21 10:54:20|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1650538470000|2022-04-21 10:54:30|521.83|519.43|522.05|519.65|522.05|519.65|521.83|519.43|0
1650538480000|2022-04-21 10:54:40|521.83|519.43|522.05|519.65|522.05|519.65|521.83|519.43|0
1650538490000|2022-04-21 10:54:50|521.83|519.43|521.83|519.43|521.83|519.43|521.83|519.43|0
1650538520000|2022-04-21 10:55:20|521.61|519.21|521.61|519.21|521.61|519.21|521.61|519.21|0
1650538530000|2022-04-21 10:55:30|521.83|519.43|521.83|519.43|521.83|519.43|521.61|519.21|0
1650538540000|2022-04-21 10:55:40|521.72|519.32|521.61|519.21|521.72|519.32|521.61|519.21|0
1650538550000|2022-04-21 10:55:50|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1650538560000|2022-04-21 10:56:00|521.61|519.21|521.61|519.21|521.83|519.43|521.61|519.21|0
1650538570000|2022-04-21 10:56:10|521.83|519.43|521.61|519.21|521.83|519.43|521.61|519.21|0
1650538580000|2022-04-21 10:56:20|521.39|518.99|521.61|519.21|521.61|519.21|521.39|518.99|0
1650538590000|2022-04-21 10:56:30|521.39|518.99|521.39|518.99|521.39|518.99|521.17|518.77|0
1650538600000|2022-04-21 10:56:40|521.17|518.77|521.39|518.99|521.39|518.99|521.17|518.77|0
1650538610000|2022-04-21 10:56:50|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1650538630000|2022-04-21 10:57:10|520.73|518.33|520.95|518.55|520.95|518.55|520.73|518.33|0
1650538640000|2022-04-21 10:57:20|520.73|518.33|520.73|518.33|520.84|518.44|520.73|518.33|0
1650538650000|2022-04-21 10:57:30|520.95|518.55|520.73|518.33|520.95|518.55|520.73|518.33|0
1650538660000|2022-04-21 10:57:40|520.51|518.11|520.51|518.11|520.51|518.11|520.51|518.11|0
1650538670000|2022-04-21 10:57:50|520.73|518.33|520.73|518.33|520.73|518.33|520.51|518.11|0
1650538680000|2022-04-21 10:58:00|520.51|518.11|520.73|518.33|520.73|518.33|520.51|518.11|0
1650538690000|2022-04-21 10:58:10|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1650538700000|2022-04-21 10:58:20|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1650538710000|2022-04-21 10:58:30|521.17|518.77|520.95|518.55|521.17|518.77|520.95|518.55|0
1650538730000|2022-04-21 10:58:50|521.06|518.66|521.06|518.66|521.06|518.66|521.06|518.66|0
1650538740000|2022-04-21 10:59:00|521.17|518.77|520.95|518.55|521.17|518.77|520.73|518.33|0
1650538750000|2022-04-21 10:59:10|521.17|518.77|521.17|518.77|521.17|518.77|521.17|518.77|0
1650538760000|2022-04-21 10:59:20|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1650538770000|2022-04-21 10:59:30|521.17|518.77|521.17|518.77|521.17|518.77|521.17|518.77|0
1650538780000|2022-04-21 10:59:40|521.39|518.99|521.5|519.1|521.5|519.1|521.39|518.99|0
1650538790000|2022-04-21 10:59:50|521.39|518.99|521.5|519.1|521.5|519.1|521.39|518.99|0
1650538800000|2022-04-21 11:00:00|522.05|519.65|521.61|519.21|522.05|519.65|521.61|519.21|0
1650538810000|2022-04-21 11:00:10|521.39|518.99|521.39|518.99|521.39|518.99|521.17|518.77|0
1650538820000|2022-04-21 11:00:20|521.17|518.77|520.84|518.44|521.17|518.77|520.84|518.44|0
1650538830000|2022-04-21 11:00:30|520.95|518.55|521.06|518.66|521.06|518.66|520.95|518.55|0
1650538840000|2022-04-21 11:00:40|521.17|518.77|520.95|518.55|521.17|518.77|520.95|518.55|0
1650538850000|2022-04-21 11:00:50|520.73|518.33|520.95|518.55|520.95|518.55|520.73|518.33|0
1650538860000|2022-04-21 11:01:00|521.17|518.77|521.17|518.77|521.17|518.77|521.17|518.77|0
1650538870000|2022-04-21 11:01:10|521.06|518.66|521.06|518.66|521.06|518.66|520.95|518.55|0
1650538880000|2022-04-21 11:01:20|520.95|518.55|520.73|518.33|520.95|518.55|520.73|518.33|0
1650538890000|2022-04-21 11:01:30|520.84|518.44|521.17|518.77|521.17|518.77|520.84|518.44|0
1650538900000|2022-04-21 11:01:40|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1650538910000|2022-04-21 11:01:50|521.17|518.77|521.39|518.99|521.39|518.99|521.17|518.77|0
1650538920000|2022-04-21 11:02:00|521.17|518.77|521.17|518.77|521.17|518.77|520.95|518.55|0
1650538930000|2022-04-21 11:02:10|520.95|518.55|521.17|518.77|521.17|518.77|520.95|518.55|0
1650538940000|2022-04-21 11:02:20|520.95|518.55|520.73|518.33|520.95|518.55|520.73|518.33|0
1650538950000|2022-04-21 11:02:30|520.51|518.11|520.29|517.89|520.51|518.11|520.29|517.89|0
1650538960000|2022-04-21 11:02:40|520.07|517.67|520.29|517.89|520.51|518.11|520.07|517.67|0
1650538970000|2022-04-21 11:02:50|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1650538980000|2022-04-21 11:03:00|520.29|517.89|520.29|517.89|520.29|517.89|520.29|517.89|0
1650538990000|2022-04-21 11:03:10|520.51|518.11|520.51|518.11|520.51|518.11|520.51|518.11|0
1650539000000|2022-04-21 11:03:20|520.73|518.33|520.51|518.11|520.73|518.33|520.51|518.11|0
1650539010000|2022-04-21 11:03:30|520.29|517.89|520.07|517.67|520.29|517.89|520.07|517.67|0
1650539040000|2022-04-21 11:04:00|520.29|517.89|520.51|518.11|520.51|518.11|520.18|517.78|0
1650539050000|2022-04-21 11:04:10|520.29|517.89|520.29|517.89|520.29|517.89|520.29|517.89|0
1650539060000|2022-04-21 11:04:20|520.51|518.11|520.29|517.89|520.51|518.11|520.07|517.67|0
1650539070000|2022-04-21 11:04:30|520.51|518.11|520.29|517.89|520.51|518.11|520.29|517.89|0
1650539090000|2022-04-21 11:04:50|520.4|518|520.51|518.11|520.73|518.33|520.4|518|0
1650539100000|2022-04-21 11:05:00|520.29|517.89|520.51|518.11|520.51|518.11|520.29|517.89|0
1650539110000|2022-04-21 11:05:10|520.4|518|520.51|518.11|520.51|518.11|520.4|518|0
1650539120000|2022-04-21 11:05:20|520.29|517.89|520.29|517.89|520.29|517.89|520.29|517.89|0
1650539130000|2022-04-21 11:05:30|520.07|517.67|519.85|517.45|520.07|517.67|519.85|517.45|0
1650539140000|2022-04-21 11:05:40|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1650539150000|2022-04-21 11:05:50|519.85|517.45|519.85|517.45|519.85|517.45|519.85|517.45|0
1650539160000|2022-04-21 11:06:00|519.96|517.56|519.63|517.23|519.96|517.56|519.63|517.23|0
1650539170000|2022-04-21 11:06:10|519.85|517.45|519.63|517.23|519.85|517.45|519.63|517.23|0
1650539180000|2022-04-21 11:06:20|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1650539190000|2022-04-21 11:06:30|519.63|517.23|519.63|517.23|519.63|517.23|519.63|517.23|0
1650539200000|2022-04-21 11:06:40|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1650539210000|2022-04-21 11:06:50|519.19|516.79|519.41|517.01|519.41|517.01|519.19|516.79|0
1650539220000|2022-04-21 11:07:00|519.19|516.79|519.19|516.79|519.19|516.79|519.19|516.79|0
1650539230000|2022-04-21 11:07:10|519.41|517.01|519.19|516.79|519.41|517.01|519.19|516.79|0
1650539240000|2022-04-21 11:07:20|519.08|516.68|518.75|516.35|519.08|516.68|518.75|516.35|0
1650539270000|2022-04-21 11:07:50|518.97|516.57|519.19|516.79|519.19|516.79|518.97|516.57|0
1650539280000|2022-04-21 11:08:00|518.97|516.57|519.08|516.68|519.08|516.68|518.97|516.57|0
1650539290000|2022-04-21 11:08:10|519.19|516.79|519.41|517.01|519.41|517.01|519.19|516.79|0
1650539300000|2022-04-21 11:08:20|519.63|517.23|519.63|517.23|519.85|517.45|519.63|517.23|0
1650539310000|2022-04-21 11:08:30|519.73|517.33|519.85|517.45|519.85|517.45|519.73|517.33|0
1650539330000|2022-04-21 11:08:50|520.07|517.67|519.63|517.23|520.07|517.67|519.63|517.23|0
1650539340000|2022-04-21 11:09:00|519.85|517.45|519.63|517.23|519.85|517.45|519.63|517.23|0
1650539350000|2022-04-21 11:09:10|519.85|517.45|519.85|517.45|519.85|517.45|519.85|517.45|0
1650539360000|2022-04-21 11:09:20|519.73|517.33|519.73|517.33|519.85|517.45|519.73|517.33|0
1650539370000|2022-04-21 11:09:30|519.85|517.45|519.85|517.45|520.07|517.67|519.85|517.45|0
1650539390000|2022-04-21 11:09:50|519.95|517.55|519.85|517.45|520.07|517.67|519.85|517.45|0
1650539400000|2022-04-21 11:10:00|519.63|517.23|519.63|517.23|519.85|517.45|519.63|517.23|0
1650539410000|2022-04-21 11:10:10|519.41|517.01|519.19|516.79|519.41|517.01|519.19|516.79|0
1650539440000|2022-04-21 11:10:40|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1650539450000|2022-04-21 11:10:50|519.29|516.89|519.41|517.01|519.41|517.01|519.29|516.89|0
1650539460000|2022-04-21 11:11:00|519.51|517.11|519.19|516.79|519.51|517.11|519.19|516.79|0
1650539470000|2022-04-21 11:11:10|519.41|517.01|519.19|516.79|519.63|517.23|519.19|516.79|0
1650539480000|2022-04-21 11:11:20|519.41|517.01|519.41|517.01|519.41|517.01|519.41|517.01|0
1650539490000|2022-04-21 11:11:30|519.51|517.11|519.51|517.11|519.51|517.11|519.51|517.11|0
1650539500000|2022-04-21 11:11:40|519.63|517.23|519.63|517.23|519.63|517.23|519.51|517.11|0
1650539510000|2022-04-21 11:11:50|519.41|517.01|519.63|517.23|519.63|517.23|519.41|517.01|0
1650539520000|2022-04-21 11:12:00|518.97|516.57|519.41|517.01|519.41|517.01|518.97|516.57|0
1650539530000|2022-04-21 11:12:10|519.19|516.79|519.19|516.79|519.41|517.01|519.19|516.79|0
1650539540000|2022-04-21 11:12:20|519.41|517.01|519.63|517.23|519.63|517.23|519.41|517.01|0
1650539550000|2022-04-21 11:12:30|519.85|517.45|519.85|517.45|520.07|517.67|519.85|517.45|0
1650539580000|2022-04-21 11:13:00|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1650539590000|2022-04-21 11:13:10|519.85|517.45|519.85|517.45|519.85|517.45|519.63|517.23|0
1650539600000|2022-04-21 11:13:20|520.07|517.67|519.95|517.55|520.07|517.67|519.95|517.55|0
1650539610000|2022-04-21 11:13:30|519.85|517.45|519.85|517.45|519.95|517.55|519.85|517.45|0
1650539620000|2022-04-21 11:13:40|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1650539630000|2022-04-21 11:13:50|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1650539640000|2022-04-21 11:14:00|519.63|517.23|520.72|518.32|520.72|518.32|519.63|517.23|0
1650539650000|2022-04-21 11:14:10|520.5|518.1|520.5|518.1|520.5|518.1|520.5|518.1|0
1650539670000|2022-04-21 11:14:30|520.61|518.21|520.94|518.54|520.94|518.54|520.61|518.21|0
1650539680000|2022-04-21 11:14:40|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1650539690000|2022-04-21 11:14:50|520.72|518.32|520.72|518.32|520.72|518.32|520.72|518.32|0
1650539700000|2022-04-21 11:15:00|520.28|517.88|520.72|518.32|520.72|518.32|520.28|517.88|0
1650539710000|2022-04-21 11:15:10|520.83|518.43|520.94|518.54|520.94|518.54|520.83|518.43|0
1650539720000|2022-04-21 11:15:20|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1650539740000|2022-04-21 11:15:40|520.94|518.54|520.72|518.32|520.94|518.54|520.72|518.32|0
1650539760000|2022-04-21 11:16:00|520.94|518.54|520.72|518.32|520.94|518.54|520.72|518.32|0
1650539770000|2022-04-21 11:16:10|520.5|518.1|520.5|518.1|520.5|518.1|520.5|518.1|0
1650539780000|2022-04-21 11:16:20|520.72|518.32|520.61|518.21|520.72|518.32|520.61|518.21|0
1650539790000|2022-04-21 11:16:30|520.72|518.32|520.72|518.32|520.72|518.32|520.5|518.1|0
1650539800000|2022-04-21 11:16:40|520.5|518.1|520.72|518.32|520.83|518.43|520.5|518.1|0
1650539810000|2022-04-21 11:16:50|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1650539820000|2022-04-21 11:17:00|521.6|519.2|522.04|519.64|522.04|519.64|521.6|519.2|0
1650539830000|2022-04-21 11:17:10|522.48|520.08|522.26|519.86|522.48|520.08|522.26|519.86|0
1650539840000|2022-04-21 11:17:20|522.59|520.19|522.59|520.19|522.59|520.19|522.59|520.19|0
1650539850000|2022-04-21 11:17:30|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1650539860000|2022-04-21 11:17:40|522.59|520.19|522.48|520.08|522.7|520.3|522.48|520.08|0
1650539870000|2022-04-21 11:17:50|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1650539880000|2022-04-21 11:18:00|523.36|520.96|522.48|520.08|523.36|520.96|522.48|520.08|0
1650539890000|2022-04-21 11:18:10|522.7|520.3|522.48|520.08|522.7|520.3|522.48|520.08|0
1650539900000|2022-04-21 11:18:20|522.7|520.3|522.04|519.64|522.81|520.41|521.82|519.42|0
1650539920000|2022-04-21 11:18:40|522.26|519.86|522.04|519.64|522.26|519.86|522.04|519.64|0
1650539930000|2022-04-21 11:18:50|522.26|519.86|522.26|519.86|522.26|519.86|522.26|519.86|0
1650539940000|2022-04-21 11:19:00|522.48|520.08|522.48|520.08|522.48|520.08|522.48|520.08|0
1650539950000|2022-04-21 11:19:10|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1650539960000|2022-04-21 11:19:20|522.81|520.41|522.7|520.3|522.81|520.41|522.7|520.3|0
1650539970000|2022-04-21 11:19:30|522.92|520.52|522.92|520.52|522.92|520.52|522.92|520.52|0
1650539980000|2022-04-21 11:19:40|522.7|520.3|522.04|519.64|522.7|520.3|522.04|519.64|0
1650539990000|2022-04-21 11:19:50|522.26|519.86|522.26|519.86|522.48|520.08|522.26|519.86|0
1650540000000|2022-04-21 11:20:00|522.04|519.64|522.04|519.64|522.26|519.86|522.04|519.64|0
1650540010000|2022-04-21 11:20:10|522.26|519.86|522.26|519.86|522.26|519.86|522.26|519.86|0
1650540020000|2022-04-21 11:20:20|522.48|520.08|522.48|520.08|522.48|520.08|522.26|519.86|0
1650540030000|2022-04-21 11:20:30|522.26|519.86|522.48|520.08|522.48|520.08|522.26|519.86|0
1650540040000|2022-04-21 11:20:40|522.26|519.86|522.48|520.08|522.48|520.08|522.26|519.86|0
1650540050000|2022-04-21 11:20:50|522.26|519.86|522.48|520.08|522.48|520.08|522.26|519.86|0
1650540060000|2022-04-21 11:21:00|522.7|520.3|522.92|520.52|522.92|520.52|522.7|520.3|0
1650540070000|2022-04-21 11:21:10|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1650540080000|2022-04-21 11:21:20|522.92|520.52|522.7|520.3|522.92|520.52|522.7|520.3|0
1650540090000|2022-04-21 11:21:30|522.92|520.52|522.92|520.52|523.02|520.62|522.92|520.52|0
1650540100000|2022-04-21 11:21:40|522.8|520.4|522.92|520.52|522.92|520.52|522.8|520.4|0
1650540110000|2022-04-21 11:21:50|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1650540120000|2022-04-21 11:22:00|523.14|520.74|523.14|520.74|523.36|520.96|523.14|520.74|0
1650540130000|2022-04-21 11:22:10|523.02|520.62|523.02|520.62|523.02|520.62|522.92|520.52|0
1650540140000|2022-04-21 11:22:20|522.92|520.52|523.36|520.96|523.36|520.96|522.92|520.52|0
1650540150000|2022-04-21 11:22:30|523.14|520.74|522.92|520.52|523.14|520.74|522.92|520.52|0
1650540160000|2022-04-21 11:22:40|523.02|520.62|522.48|520.08|523.02|520.62|522.48|520.08|0
1650540170000|2022-04-21 11:22:50|522.36|519.96|522.48|520.08|522.48|520.08|522.26|519.86|0
1650540180000|2022-04-21 11:23:00|522.7|520.3|522.92|520.52|522.92|520.52|522.48|520.08|0
1650540200000|2022-04-21 11:23:20|523.14|520.74|523.14|520.74|523.14|520.74|522.92|520.52|0
1650540210000|2022-04-21 11:23:30|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1650540220000|2022-04-21 11:23:40|522.92|520.52|522.92|520.52|523.02|520.62|522.92|520.52|0
1650540240000|2022-04-21 11:24:00|522.8|520.4|522.48|520.08|522.8|520.4|522.48|520.08|0
1650540260000|2022-04-21 11:24:20|522.36|519.96|522.92|520.52|522.92|520.52|522.36|519.96|0
1650540270000|2022-04-21 11:24:30|522.7|520.3|522.92|520.52|522.92|520.52|522.7|520.3|0
1650540280000|2022-04-21 11:24:40|522.7|520.3|522.92|520.52|522.92|520.52|522.7|520.3|0
1650540290000|2022-04-21 11:24:50|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1650540300000|2022-04-21 11:25:00|523.36|520.96|523.36|520.96|523.36|520.96|523.36|520.96|0
1650540310000|2022-04-21 11:25:10|523.46|521.06|523.58|521.18|523.58|521.18|523.46|521.06|0
1650540320000|2022-04-21 11:25:20|523.8|521.4|523.58|521.18|523.8|521.4|523.58|521.18|0
1650540330000|2022-04-21 11:25:30|523.36|520.96|523.14|520.74|523.36|520.96|523.14|520.74|0
1650540340000|2022-04-21 11:25:40|523.36|520.96|523.36|520.96|523.36|520.96|523.14|520.74|0
1650540360000|2022-04-21 11:26:00|523.46|521.06|523.36|520.96|523.58|521.18|523.36|520.96|0
1650540370000|2022-04-21 11:26:10|523.58|521.18|523.58|521.18|523.58|521.18|523.36|520.96|0
1650540380000|2022-04-21 11:26:20|523.36|520.96|523.58|521.18|523.58|521.18|523.36|520.96|0
1650540390000|2022-04-21 11:26:30|523.14|520.74|523.14|520.74|523.36|520.96|523.14|520.74|0
1650540400000|2022-04-21 11:26:40|523.24|520.84|523.14|520.74|523.24|520.84|523.14|520.74|0
1650540420000|2022-04-21 11:27:00|523.02|520.62|523.36|520.96|523.36|520.96|523.02|520.62|0
1650540430000|2022-04-21 11:27:10|523.58|521.18|523.58|521.18|523.58|521.18|523.58|521.18|0
1650540440000|2022-04-21 11:27:20|523.36|520.96|523.58|521.18|523.58|521.18|523.36|520.96|0
1650540460000|2022-04-21 11:27:40|523.8|521.4|524.02|521.62|524.46|522.06|523.8|521.4|0
1650540470000|2022-04-21 11:27:50|524.24|521.84|523.8|521.4|524.46|522.06|523.8|521.4|0
1650540480000|2022-04-21 11:28:00|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1650540490000|2022-04-21 11:28:10|523.8|521.4|524.02|521.62|524.02|521.62|523.8|521.4|0
1650540500000|2022-04-21 11:28:20|523.8|521.4|523.8|521.4|523.8|521.4|523.8|521.4|0
1650540510000|2022-04-21 11:28:30|523.58|521.18|523.36|520.96|523.58|521.18|523.36|520.96|0
1650540530000|2022-04-21 11:28:50|523.46|521.06|523.58|521.18|523.58|521.18|523.46|521.06|0
1650540540000|2022-04-21 11:29:00|523.8|521.4|524.46|522.06|524.46|522.06|523.8|521.4|0
1650540550000|2022-04-21 11:29:10|524.24|521.84|524.9|522.5|524.9|522.5|524.24|521.84|0
1650540560000|2022-04-21 11:29:20|525.12|522.72|525.34|522.94|525.34|522.94|525.12|522.72|0
1650540570000|2022-04-21 11:29:30|525.12|522.72|525.12|522.72|525.12|522.72|525.12|522.72|0
1650540590000|2022-04-21 11:29:50|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1650540600000|2022-04-21 11:30:00|525.12|522.72|525.56|523.16|525.78|523.38|525.12|522.72|0
1650540610000|2022-04-21 11:30:10|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1650540620000|2022-04-21 11:30:20|525.12|522.72|524.46|522.06|525.12|522.72|524.46|522.06|0
1650540640000|2022-04-21 11:30:40|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1650540650000|2022-04-21 11:30:50|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1650540660000|2022-04-21 11:31:00|524.23|521.83|523.79|521.39|524.23|521.83|523.79|521.39|0
1650540680000|2022-04-21 11:31:20|523.57|521.17|523.79|521.39|523.79|521.39|523.57|521.17|0
1650540690000|2022-04-21 11:31:30|524.01|521.61|523.79|521.39|524.01|521.61|523.79|521.39|0
1650540700000|2022-04-21 11:31:40|523.9|521.5|524.23|521.83|524.23|521.83|523.9|521.5|0
1650540710000|2022-04-21 11:31:50|524.45|522.05|524.23|521.83|524.45|522.05|524.23|521.83|0
1650540720000|2022-04-21 11:32:00|524.12|521.72|524.23|521.83|524.23|521.83|524.12|521.72|0
1650540740000|2022-04-21 11:32:20|524.12|521.72|524.12|521.72|524.12|521.72|524.12|521.72|0
1650540750000|2022-04-21 11:32:30|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1650540760000|2022-04-21 11:32:40|523.9|521.5|523.9|521.5|523.9|521.5|523.9|521.5|0
1650540770000|2022-04-21 11:32:50|524.01|521.61|523.79|521.39|524.01|521.61|523.79|521.39|0
1650540780000|2022-04-21 11:33:00|523.68|521.28|523.57|521.17|523.79|521.39|523.57|521.17|0
1650540790000|2022-04-21 11:33:10|523.35|520.95|523.13|520.73|523.35|520.95|523.13|520.73|0
1650540800000|2022-04-21 11:33:20|523.35|520.95|523.35|520.95|523.35|520.95|523.35|520.95|0
1650540810000|2022-04-21 11:33:30|523.13|520.73|523.35|520.95|523.35|520.95|523.13|520.73|0
1650540820000|2022-04-21 11:33:40|523.24|520.84|523.35|520.95|523.35|520.95|523.24|520.84|0
1650540840000|2022-04-21 11:34:00|523.46|521.06|523.79|521.39|523.79|521.39|523.46|521.06|0
1650540850000|2022-04-21 11:34:10|524.01|521.61|524.45|522.05|524.45|522.05|523.79|521.39|0
1650540860000|2022-04-21 11:34:20|524.34|521.94|524.45|522.05|524.45|522.05|524.34|521.94|0
1650540870000|2022-04-21 11:34:30|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1650540880000|2022-04-21 11:34:40|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1650540890000|2022-04-21 11:34:50|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1650540900000|2022-04-21 11:35:00|524.45|522.05|524.01|521.61|524.45|522.05|524.01|521.61|0
1650540910000|2022-04-21 11:35:10|523.79|521.39|524.01|521.61|524.01|521.61|523.79|521.39|0
1650540920000|2022-04-21 11:35:20|523.9|521.5|524.01|521.61|524.01|521.61|523.9|521.5|0
1650540950000|2022-04-21 11:35:50|523.57|521.17|523.79|521.39|524.01|521.61|523.57|521.17|0
1650540970000|2022-04-21 11:36:10|523.57|521.17|524.01|521.61|524.01|521.61|523.57|521.17|0
1650541000000|2022-04-21 11:36:40|523.79|521.39|523.68|521.28|523.79|521.39|523.68|521.28|0
1650541010000|2022-04-21 11:36:50|523.57|521.17|524.01|521.61|524.01|521.61|523.57|521.17|0
1650541020000|2022-04-21 11:37:00|523.79|521.39|524.01|521.61|524.01|521.61|523.79|521.39|0
1650541030000|2022-04-21 11:37:10|523.79|521.39|524.01|521.61|524.01|521.61|523.79|521.39|0
1650541040000|2022-04-21 11:37:20|524.12|521.72|524.01|521.61|524.12|521.72|524.01|521.61|0
1650541050000|2022-04-21 11:37:30|524.12|521.72|524.01|521.61|524.12|521.72|524.01|521.61|0
1650541070000|2022-04-21 11:37:50|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1650541080000|2022-04-21 11:38:00|524.01|521.61|523.79|521.39|524.23|521.83|523.79|521.39|0
1650541100000|2022-04-21 11:38:20|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1650541110000|2022-04-21 11:38:30|523.35|520.95|523.35|520.95|523.35|520.95|523.35|520.95|0
1650541120000|2022-04-21 11:38:40|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1650541140000|2022-04-21 11:39:00|523.35|520.95|523.35|520.95|523.35|520.95|523.35|520.95|0
1650541150000|2022-04-21 11:39:10|523.13|520.73|523.13|520.73|523.35|520.95|523.13|520.73|0
1650541170000|2022-04-21 11:39:30|523.23|520.83|523.13|520.73|523.35|520.95|523.13|520.73|0
1650541180000|2022-04-21 11:39:40|523.35|520.95|523.35|520.95|523.35|520.95|523.35|520.95|0
1650541220000|2022-04-21 11:40:20|523.57|521.17|523.79|521.39|523.79|521.39|523.57|521.17|0
1650541230000|2022-04-21 11:40:30|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1650541250000|2022-04-21 11:40:50|523.79|521.39|523.57|521.17|523.79|521.39|523.57|521.17|0
1650541260000|2022-04-21 11:41:00|523.79|521.39|523.67|521.27|523.79|521.39|523.57|521.17|0
1650541270000|2022-04-21 11:41:10|523.79|521.39|523.79|521.39|523.79|521.39|523.79|521.39|0
1650541280000|2022-04-21 11:41:20|524.01|521.61|523.79|521.39|524.01|521.61|523.79|521.39|0
1650541300000|2022-04-21 11:41:40|523.89|521.49|523.79|521.39|523.89|521.49|523.79|521.39|0
1650541310000|2022-04-21 11:41:50|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1650541320000|2022-04-21 11:42:00|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1650541330000|2022-04-21 11:42:10|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1650541340000|2022-04-21 11:42:20|523.89|521.49|523.89|521.49|523.89|521.49|523.89|521.49|0
1650541350000|2022-04-21 11:42:30|523.79|521.39|524.01|521.61|524.01|521.61|523.79|521.39|0
1650541380000|2022-04-21 11:43:00|523.79|521.39|524.01|521.61|524.01|521.61|523.79|521.39|0
1650541410000|2022-04-21 11:43:30|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1650541440000|2022-04-21 11:44:00|524.01|521.61|524.01|521.61|524.23|521.83|524.01|521.61|0
1650541460000|2022-04-21 11:44:20|523.79|521.39|523.79|521.39|523.79|521.39|523.79|521.39|0
1650541470000|2022-04-21 11:44:30|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1650541480000|2022-04-21 11:44:40|522.69|520.29|522.91|520.51|522.91|520.51|522.69|520.29|0
1650541490000|2022-04-21 11:44:50|523.13|520.73|522.69|520.29|523.13|520.73|522.69|520.29|0
1650541500000|2022-04-21 11:45:00|522.47|520.07|522.91|520.51|522.91|520.51|522.47|520.07|0
1650541510000|2022-04-21 11:45:10|522.69|520.29|522.69|520.29|522.79|520.39|522.69|520.29|0
1650541520000|2022-04-21 11:45:20|522.47|520.07|522.57|520.17|522.69|520.29|522.47|520.07|0
1650541530000|2022-04-21 11:45:30|522.25|519.85|522.25|519.85|522.25|519.85|522.13|519.73|0
1650541540000|2022-04-21 11:45:40|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1650541550000|2022-04-21 11:45:50|522.25|519.85|522.47|520.07|522.47|520.07|522.25|519.85|0
1650541560000|2022-04-21 11:46:00|522.69|520.29|522.69|520.29|522.69|520.29|522.57|520.17|0
1650541570000|2022-04-21 11:46:10|522.47|520.07|522.47|520.07|522.47|520.07|522.47|520.07|0
1650541600000|2022-04-21 11:46:40|522.46|520.06|522.46|520.06|522.46|520.06|522.46|520.06|0
1650541610000|2022-04-21 11:46:50|522.24|519.84|522.46|520.06|522.46|520.06|522.24|519.84|0
1650541630000|2022-04-21 11:47:10|522.57|520.17|522.9|520.5|522.9|520.5|522.57|520.17|0
1650541640000|2022-04-21 11:47:20|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1650541650000|2022-04-21 11:47:30|522.68|520.28|522.46|520.06|522.68|520.28|522.46|520.06|0
1650541660000|2022-04-21 11:47:40|522.24|519.84|522.46|520.06|522.46|520.06|522.24|519.84|0
1650541670000|2022-04-21 11:47:50|522.68|520.28|522.46|520.06|522.68|520.28|522.46|520.06|0
1650541690000|2022-04-21 11:48:10|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1650541700000|2022-04-21 11:48:20|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1650541740000|2022-04-21 11:49:00|523.34|520.94|523.56|521.16|523.56|521.16|523.34|520.94|0
1650541750000|2022-04-21 11:49:10|523.34|520.94|523.23|520.83|523.34|520.94|523.23|520.83|0
1650541760000|2022-04-21 11:49:20|523.34|520.94|523.34|520.94|523.34|520.94|523.34|520.94|0
1650541770000|2022-04-21 11:49:30|523.23|520.83|523.34|520.94|523.34|520.94|523.23|520.83|0
1650541820000|2022-04-21 11:50:20|523.12|520.72|522.9|520.5|523.12|520.72|522.9|520.5|0
1650541860000|2022-04-21 11:51:00|522.68|520.28|522.79|520.39|522.79|520.39|522.68|520.28|0
1650541870000|2022-04-21 11:51:10|522.68|520.28|522.46|520.06|522.68|520.28|522.46|520.06|0
1650541880000|2022-04-21 11:51:20|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1650541900000|2022-04-21 11:51:40|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1650541930000|2022-04-21 11:52:10|523.12|520.72|523.34|520.94|523.34|520.94|523.12|520.72|0
1650541940000|2022-04-21 11:52:20|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1650541950000|2022-04-21 11:52:30|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1650541960000|2022-04-21 11:52:40|523.56|521.16|523.34|520.94|523.56|521.16|523.34|520.94|0
1650541990000|2022-04-21 11:53:10|523.45|521.05|523.56|521.16|523.56|521.16|523.45|521.05|0
1650542000000|2022-04-21 11:53:20|523.45|521.05|523.34|520.94|523.45|521.05|523.34|520.94|0
1650542010000|2022-04-21 11:53:30|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1650542020000|2022-04-21 11:53:40|523.23|520.83|523.12|520.72|523.23|520.83|523.01|520.61|0
1650542030000|2022-04-21 11:53:50|523.23|520.83|523.34|520.94|523.34|520.94|523.23|520.83|0
1650542040000|2022-04-21 11:54:00|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1650542050000|2022-04-21 11:54:10|523.34|520.94|523.45|521.05|523.45|521.05|523.34|520.94|0
1650542060000|2022-04-21 11:54:20|523.34|520.94|524.44|522.04|524.44|522.04|523.34|520.94|0
1650542080000|2022-04-21 11:54:40|524.33|521.93|524.44|522.04|524.44|522.04|524.33|521.93|0
1650542090000|2022-04-21 11:54:50|524.66|522.26|524.88|522.48|524.88|522.48|524.66|522.26|0
1650542100000|2022-04-21 11:55:00|524.66|522.26|524.88|522.48|524.88|522.48|524.66|522.26|0
1650542110000|2022-04-21 11:55:10|525.1|522.7|524.88|522.48|525.1|522.7|524.88|522.48|0
1650542120000|2022-04-21 11:55:20|524.66|522.26|524.88|522.48|524.88|522.48|524.66|522.26|0
1650542140000|2022-04-21 11:55:40|525.54|523.14|525.54|523.14|525.54|523.14|525.54|523.14|0
1650542150000|2022-04-21 11:55:50|525.32|522.92|525.54|523.14|525.54|523.14|525.32|522.92|0
1650542160000|2022-04-21 11:56:00|525.98|523.58|525.76|523.36|525.98|523.58|525.76|523.36|0
1650542170000|2022-04-21 11:56:10|525.98|523.58|525.98|523.58|525.98|523.58|525.98|523.58|0
1650542180000|2022-04-21 11:56:20|526.2|523.8|526.2|523.8|526.2|523.8|525.98|523.58|0
1650542190000|2022-04-21 11:56:30|526.42|524.02|526.42|524.02|526.42|524.02|526.2|523.8|0
1650542200000|2022-04-21 11:56:40|526.2|523.8|525.87|523.47|526.2|523.8|525.87|523.47|0
1650542210000|2022-04-21 11:56:50|525.76|523.36|525.76|523.36|525.76|523.36|525.54|523.14|0
1650542220000|2022-04-21 11:57:00|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1650542230000|2022-04-21 11:57:10|525.98|523.58|525.98|523.58|525.98|523.58|525.98|523.58|0
1650542240000|2022-04-21 11:57:20|525.76|523.36|525.54|523.14|525.76|523.36|525.54|523.14|0
1650542250000|2022-04-21 11:57:30|525.76|523.36|525.76|523.36|525.76|523.36|525.76|523.36|0
1650542260000|2022-04-21 11:57:40|525.98|523.58|525.76|523.36|525.98|523.58|525.76|523.36|0
1650542300000|2022-04-21 11:58:20|525.54|523.14|525.32|522.92|525.54|523.14|525.32|522.92|0
1650542310000|2022-04-21 11:58:30|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1650542320000|2022-04-21 11:58:40|525.32|522.92|525.1|522.7|525.32|522.92|525.1|522.7|0
1650542330000|2022-04-21 11:58:50|525.32|522.92|525.32|522.92|525.32|522.92|525.32|522.92|0
1650542340000|2022-04-21 11:59:00|525.54|523.14|525.65|523.25|525.65|523.25|525.54|523.14|0
1650542350000|2022-04-21 11:59:10|525.54|523.14|525.54|523.14|525.54|523.14|525.54|523.14|0
1650542380000|2022-04-21 11:59:40|525.32|522.92|525.32|522.92|525.32|522.92|525.32|522.92|0
1650542390000|2022-04-21 11:59:50|525.1|522.7|525.21|522.81|525.32|522.92|525.1|522.7|0
1650542400000|2022-04-21 12:00:00|524.88|522.48|524.88|522.48|524.88|522.48|524.66|522.26|0
1650542410000|2022-04-21 12:00:10|525.1|522.7|525.54|523.14|525.54|523.14|524.88|522.48|0
1650542420000|2022-04-21 12:00:20|525.76|523.36|525.54|523.14|525.76|523.36|525.54|523.14|0
1650542430000|2022-04-21 12:00:30|525.65|523.25|525.65|523.25|525.65|523.25|525.54|523.14|0
1650542440000|2022-04-21 12:00:40|525.76|523.36|526.2|523.8|526.2|523.8|525.76|523.36|0
1650542450000|2022-04-21 12:00:50|525.98|523.58|525.98|523.58|525.98|523.58|525.98|523.58|0
1650542460000|2022-04-21 12:01:00|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1650542470000|2022-04-21 12:01:10|525.76|523.36|525.76|523.36|525.76|523.36|525.76|523.36|0
1650542480000|2022-04-21 12:01:20|525.98|523.58|526.2|523.8|526.2|523.8|525.98|523.58|0
1650542490000|2022-04-21 12:01:30|526.09|523.69|526.64|524.24|526.64|524.24|526.09|523.69|0
1650542500000|2022-04-21 12:01:40|526.42|524.02|526.42|524.02|526.64|524.24|526.42|524.02|0
1650542510000|2022-04-21 12:01:50|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1650542520000|2022-04-21 12:02:00|525.98|523.58|526.2|523.8|526.2|523.8|525.98|523.58|0
1650542530000|2022-04-21 12:02:10|525.98|523.58|525.76|523.36|525.98|523.58|525.76|523.36|0
1650542540000|2022-04-21 12:02:20|525.87|523.47|525.98|523.58|525.98|523.58|525.87|523.47|0
1650542550000|2022-04-21 12:02:30|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1650542560000|2022-04-21 12:02:40|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1650542570000|2022-04-21 12:02:50|526.64|524.24|526.64|524.24|526.64|524.24|526.64|524.24|0
1650542580000|2022-04-21 12:03:00|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1650542620000|2022-04-21 12:03:40|526.2|523.8|525.98|523.58|526.2|523.8|525.98|523.58|0
1650542630000|2022-04-21 12:03:50|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1650542640000|2022-04-21 12:04:00|526.31|523.91|526.2|523.8|526.42|524.02|526.2|523.8|0
1650542650000|2022-04-21 12:04:10|525.98|523.58|526.2|523.8|526.2|523.8|525.98|523.58|0
1650542660000|2022-04-21 12:04:20|525.98|523.58|525.98|523.58|525.98|523.58|525.98|523.58|0
1650542670000|2022-04-21 12:04:30|526.2|523.8|526.2|523.8|526.2|523.8|526.08|523.68|0
1650542680000|2022-04-21 12:04:40|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1650542690000|2022-04-21 12:04:50|526.2|523.8|526.08|523.68|526.2|523.8|526.08|523.68|0
1650542700000|2022-04-21 12:05:00|526.2|523.8|525.98|523.58|526.2|523.8|525.98|523.58|0
1650542710000|2022-04-21 12:05:10|525.76|523.36|525.32|522.92|525.76|523.36|525.32|522.92|0
1650542720000|2022-04-21 12:05:20|525.54|523.14|525.76|523.36|525.98|523.58|525.54|523.14|0
1650542730000|2022-04-21 12:05:30|525.64|523.24|525.54|523.14|525.64|523.24|525.54|523.14|0
1650542750000|2022-04-21 12:05:50|525.76|523.36|525.54|523.14|525.76|523.36|525.54|523.14|0
1650542760000|2022-04-21 12:06:00|525.76|523.36|525.54|523.14|525.76|523.36|525.32|522.92|0
1650542770000|2022-04-21 12:06:10|525.32|522.92|525.32|522.92|525.32|522.92|525.32|522.92|0
1650542780000|2022-04-21 12:06:20|525.1|522.7|525.1|522.7|525.1|522.7|524.88|522.48|0
1650542830000|2022-04-21 12:07:10|524.98|522.58|525.1|522.7|525.1|522.7|524.98|522.58|0
1650542840000|2022-04-21 12:07:20|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1650542850000|2022-04-21 12:07:30|524.43|522.03|524.65|522.25|524.66|522.26|524.43|522.03|0
1650542860000|2022-04-21 12:07:40|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1650542870000|2022-04-21 12:07:50|524.65|522.25|524.21|521.81|524.65|522.25|524.21|521.81|0
1650542880000|2022-04-21 12:08:00|523.99|521.59|524.21|521.81|524.21|521.81|523.99|521.59|0
1650542890000|2022-04-21 12:08:10|524.43|522.03|524.65|522.25|524.65|522.25|524.43|522.03|0
1650542910000|2022-04-21 12:08:30|524.54|522.14|524.43|522.03|524.54|522.14|524.43|522.03|0
1650542920000|2022-04-21 12:08:40|524.65|522.25|524.65|522.25|524.65|522.25|524.65|522.25|0
1650542930000|2022-04-21 12:08:50|525.09|522.69|525.32|522.92|525.32|522.92|525.09|522.69|0
1650542940000|2022-04-21 12:09:00|525.09|522.69|524.87|522.47|525.09|522.69|524.65|522.25|0
1650542950000|2022-04-21 12:09:10|524.98|522.58|524.87|522.47|525.09|522.69|524.87|522.47|0
1650542960000|2022-04-21 12:09:20|524.98|522.58|525.31|522.91|525.31|522.91|524.98|522.58|0
1650542980000|2022-04-21 12:09:40|525.42|523.02|525.54|523.14|525.54|523.14|525.42|523.02|0
1650542990000|2022-04-21 12:09:50|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1650543000000|2022-04-21 12:10:00|525.09|522.69|525.31|522.91|525.31|522.91|525.09|522.69|0
1650543020000|2022-04-21 12:10:20|525.53|523.13|525.53|523.13|525.53|523.13|525.31|522.91|0
1650543030000|2022-04-21 12:10:30|525.31|522.91|525.53|523.13|525.53|523.13|525.31|522.91|0
1650543040000|2022-04-21 12:10:40|525.31|522.91|525.09|522.69|525.31|522.91|525.09|522.69|0
1650543050000|2022-04-21 12:10:50|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1650543060000|2022-04-21 12:11:00|525.09|522.69|525.09|522.69|525.09|522.69|524.87|522.47|0
1650543070000|2022-04-21 12:11:10|524.87|522.47|525.09|522.69|525.09|522.69|524.87|522.47|0
1650543080000|2022-04-21 12:11:20|524.98|522.58|524.87|522.47|524.98|522.58|524.87|522.47|0
1650543090000|2022-04-21 12:11:30|524.65|522.25|524.65|522.25|524.65|522.25|524.43|522.03|0
1650543100000|2022-04-21 12:11:40|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1650543110000|2022-04-21 12:11:50|524.43|522.03|524.43|522.03|524.43|522.03|524.43|522.03|0
1650543120000|2022-04-21 12:12:00|524.65|522.25|524.65|522.25|524.65|522.25|524.65|522.25|0
1650543140000|2022-04-21 12:12:20|524.87|522.47|524.87|522.47|524.87|522.47|524.87|522.47|0
1650543160000|2022-04-21 12:12:40|524.98|522.58|524.98|522.58|524.98|522.58|524.98|522.58|0
1650543170000|2022-04-21 12:12:50|525.09|522.69|525.09|522.69|525.09|522.69|524.87|522.47|0
1650543180000|2022-04-21 12:13:00|524.98|522.58|524.87|522.47|524.98|522.58|524.87|522.47|0
1650543200000|2022-04-21 12:13:20|524.76|522.36|524.54|522.14|524.76|522.36|524.54|522.14|0
1650543210000|2022-04-21 12:13:30|524.43|522.03|524.21|521.81|524.43|522.03|524.21|521.81|0
1650543220000|2022-04-21 12:13:40|523.99|521.59|524.43|522.03|524.43|522.03|523.99|521.59|0
1650543230000|2022-04-21 12:13:50|524.32|521.92|524.43|522.03|524.43|522.03|524.32|521.92|0
1650543240000|2022-04-21 12:14:00|524.21|521.81|524.43|522.03|524.43|522.03|524.21|521.81|0
1650543250000|2022-04-21 12:14:10|524.54|522.14|524.65|522.25|524.65|522.25|524.43|522.03|0
1650543260000|2022-04-21 12:14:20|524.43|522.03|524.65|522.25|524.65|522.25|524.43|522.03|0
1650543270000|2022-04-21 12:14:30|524.43|522.03|524.54|522.14|524.54|522.14|524.43|522.03|0
1650543280000|2022-04-21 12:14:40|524.65|522.25|524.87|522.47|524.87|522.47|524.65|522.25|0
1650543300000|2022-04-21 12:15:00|524.65|522.25|525.09|522.69|525.09|522.69|524.65|522.25|0
1650543330000|2022-04-21 12:15:30|524.87|522.47|524.87|522.47|524.87|522.47|524.87|522.47|0
1650543340000|2022-04-21 12:15:40|524.65|522.25|524.21|521.81|524.65|522.25|524.21|521.81|0
1650543350000|2022-04-21 12:15:50|523.99|521.59|524.21|521.81|524.21|521.81|523.99|521.59|0
1650543360000|2022-04-21 12:16:00|524.1|521.7|523.77|521.37|524.1|521.7|523.77|521.37|0
1650543380000|2022-04-21 12:16:20|523.87|521.47|523.77|521.37|523.99|521.59|523.77|521.37|0
1650543390000|2022-04-21 12:16:30|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1650543400000|2022-04-21 12:16:40|523.33|520.93|523.65|521.25|523.65|521.25|523.33|520.93|0
1650543410000|2022-04-21 12:16:50|523.55|521.15|523.77|521.37|523.77|521.37|523.43|521.03|0
1650543420000|2022-04-21 12:17:00|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1650543430000|2022-04-21 12:17:10|523.77|521.37|523.77|521.37|523.77|521.37|523.77|521.37|0
1650543440000|2022-04-21 12:17:20|523.99|521.59|523.77|521.37|523.99|521.59|523.77|521.37|0
1650543450000|2022-04-21 12:17:30|523.87|521.47|523.77|521.37|523.99|521.59|523.77|521.37|0
1650543460000|2022-04-21 12:17:40|523.99|521.59|523.65|521.25|523.99|521.59|523.65|521.25|0
1650543470000|2022-04-21 12:17:50|523.77|521.37|523.77|521.37|523.77|521.37|523.77|521.37|0
1650543480000|2022-04-21 12:18:00|523.99|521.59|523.55|521.15|523.99|521.59|523.33|520.93|0
1650543490000|2022-04-21 12:18:10|523.43|521.03|523.33|520.93|523.43|521.03|523.33|520.93|0
1650543500000|2022-04-21 12:18:20|523.43|521.03|523.77|521.37|523.77|521.37|523.43|521.03|0
1650543510000|2022-04-21 12:18:30|523.55|521.15|523.65|521.25|523.65|521.25|523.55|521.15|0
1650543520000|2022-04-21 12:18:40|523.77|521.37|522.89|520.49|523.77|521.37|522.89|520.49|0
1650543530000|2022-04-21 12:18:50|523.11|520.71|523.11|520.71|523.11|520.71|522.89|520.49|0
1650543540000|2022-04-21 12:19:00|522.89|520.49|523.11|520.71|523.11|520.71|522.89|520.49|0
1650543550000|2022-04-21 12:19:10|522.67|520.27|522.67|520.27|522.67|520.27|522.67|520.27|0
1650543560000|2022-04-21 12:19:20|522.89|520.49|522.99|520.59|522.99|520.59|522.89|520.49|0
1650543570000|2022-04-21 12:19:30|523.11|520.71|522.89|520.49|523.11|520.71|522.89|520.49|0
1650543580000|2022-04-21 12:19:40|522.67|520.27|522.67|520.27|522.67|520.27|522.67|520.27|0
1650543590000|2022-04-21 12:19:50|522.55|520.15|522.67|520.27|522.67|520.27|522.55|520.15|0
1650543600000|2022-04-21 12:20:00|522.45|520.05|522.67|520.27|522.67|520.27|522.45|520.05|0
1650543610000|2022-04-21 12:20:10|522.89|520.49|522.67|520.27|522.89|520.49|522.67|520.27|0
1650543620000|2022-04-21 12:20:20|522.89|520.49|522.67|520.27|522.89|520.49|522.67|520.27|0
1650543630000|2022-04-21 12:20:30|522.89|520.49|522.89|520.49|522.89|520.49|522.89|520.49|0
1650543640000|2022-04-21 12:20:40|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1650543650000|2022-04-21 12:20:50|522.89|520.49|523.33|520.93|523.33|520.93|522.89|520.49|0
1650543660000|2022-04-21 12:21:00|523.11|520.71|522.89|520.49|523.11|520.71|522.89|520.49|0
1650543670000|2022-04-21 12:21:10|522.67|520.27|522.89|520.49|522.89|520.49|522.67|520.27|0
1650543680000|2022-04-21 12:21:20|523.11|520.71|523.11|520.71|523.11|520.71|523.11|520.71|0
1650543690000|2022-04-21 12:21:30|522.89|520.49|522.89|520.49|522.89|520.49|522.89|520.49|0
1650543720000|2022-04-21 12:22:00|522.67|520.27|522.67|520.27|522.67|520.27|522.67|520.27|0
1650543730000|2022-04-21 12:22:10|522.77|520.37|523.11|520.71|523.11|520.71|522.77|520.37|0
1650543750000|2022-04-21 12:22:30|522.88|520.48|522.88|520.48|522.88|520.48|522.88|520.48|0
1650543770000|2022-04-21 12:22:50|523.1|520.7|522.88|520.48|523.1|520.7|522.88|520.48|0
1650543780000|2022-04-21 12:23:00|523.1|520.7|523.32|520.92|523.32|520.92|523.1|520.7|0
1650543800000|2022-04-21 12:23:20|523.54|521.14|523.32|520.92|523.54|521.14|523.32|520.92|0
1650543810000|2022-04-21 12:23:30|523.1|520.7|523.1|520.7|523.1|520.7|522.88|520.48|0
1650543820000|2022-04-21 12:23:40|522.88|520.48|522.88|520.48|522.88|520.48|522.88|520.48|0
1650543830000|2022-04-21 12:23:50|522.66|520.26|522.66|520.26|522.88|520.48|522.66|520.26|0
1650543840000|2022-04-21 12:24:00|523.1|520.7|523.1|520.7|523.32|520.92|523.1|520.7|0
1650543850000|2022-04-21 12:24:10|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1650543860000|2022-04-21 12:24:20|523.1|520.7|523.1|520.7|523.1|520.7|523.1|520.7|0
1650543870000|2022-04-21 12:24:30|522.99|520.59|522.88|520.48|523.1|520.7|522.88|520.48|0
1650543880000|2022-04-21 12:24:40|523.1|520.7|523.1|520.7|523.1|520.7|523.1|520.7|0
1650543890000|2022-04-21 12:24:50|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1650543900000|2022-04-21 12:25:00|523.43|521.03|523.32|520.92|523.54|521.14|523.32|520.92|0
1650543920000|2022-04-21 12:25:20|523.1|520.7|523.32|520.92|523.32|520.92|523.1|520.7|0
1650543930000|2022-04-21 12:25:30|523.1|520.7|523.1|520.7|523.1|520.7|523.1|520.7|0
1650543940000|2022-04-21 12:25:40|523.32|520.92|523.54|521.14|523.54|521.14|523.32|520.92|0
1650543950000|2022-04-21 12:25:50|522.66|520.26|522.66|520.26|522.66|520.26|522.66|520.26|0
1650543960000|2022-04-21 12:26:00|522.88|520.48|522.66|520.26|522.88|520.48|522.66|520.26|0
1650543970000|2022-04-21 12:26:10|522.88|520.48|522.66|520.26|522.88|520.48|522.66|520.26|0
1650543980000|2022-04-21 12:26:20|522.88|520.48|522.88|520.48|522.88|520.48|522.66|520.26|0
1650544010000|2022-04-21 12:26:50|523.1|520.7|523.1|520.7|523.32|520.92|523.1|520.7|0
1650544030000|2022-04-21 12:27:10|523.21|520.81|523.21|520.81|523.32|520.92|523.1|520.7|0
1650544040000|2022-04-21 12:27:20|523.1|520.7|523.1|520.7|523.1|520.7|523.1|520.7|0
1650544070000|2022-04-21 12:27:50|522.88|520.48|523.1|520.7|523.1|520.7|522.88|520.48|0
1650544090000|2022-04-21 12:28:10|522.88|520.48|523.1|520.7|523.1|520.7|522.88|520.48|0
1650544100000|2022-04-21 12:28:20|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1650544120000|2022-04-21 12:28:40|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1650544130000|2022-04-21 12:28:50|523.43|521.03|523.32|520.92|523.43|521.03|523.32|520.92|0
1650544170000|2022-04-21 12:29:30|523.21|520.81|523.21|520.81|523.32|520.92|523.21|520.81|0
1650544180000|2022-04-21 12:29:40|523.32|520.92|523.1|520.7|523.32|520.92|523.1|520.7|0
1650544190000|2022-04-21 12:29:50|522.88|520.48|522.66|520.26|522.88|520.48|522.66|520.26|0
1650544200000|2022-04-21 12:30:00|522.55|520.15|522.55|520.15|522.99|520.59|522.55|520.15|0
1650544210000|2022-04-21 12:30:10|522.66|520.26|522.66|520.26|522.88|520.48|522.44|520.04|0
1650544220000|2022-04-21 12:30:20|522.44|520.04|522.44|520.04|522.66|520.26|522.44|520.04|0
1650544230000|2022-04-21 12:30:30|522.66|520.26|522.88|520.48|522.88|520.48|522.66|520.26|0
1650544240000|2022-04-21 12:30:40|523.1|520.7|523.21|520.81|523.32|520.92|523.1|520.7|0
1650544250000|2022-04-21 12:30:50|523.1|520.7|522.99|520.59|523.1|520.7|522.99|520.59|0
1650544260000|2022-04-21 12:31:00|523.1|520.7|523.54|521.14|523.54|521.14|523.1|520.7|0
1650544270000|2022-04-21 12:31:10|523.98|521.58|523.76|521.36|523.98|521.58|523.54|521.14|0
1650544280000|2022-04-21 12:31:20|523.54|521.14|523.76|521.36|523.76|521.36|523.54|521.14|0
1650544290000|2022-04-21 12:31:30|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1650544300000|2022-04-21 12:31:40|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1650544310000|2022-04-21 12:31:50|523.54|521.14|523.87|521.47|523.87|521.47|523.54|521.14|0
1650544320000|2022-04-21 12:32:00|523.98|521.58|523.76|521.36|523.98|521.58|523.76|521.36|0
1650544330000|2022-04-21 12:32:10|524.2|521.8|524.31|521.91|524.31|521.91|524.2|521.8|0
1650544340000|2022-04-21 12:32:20|524.42|522.02|524.42|522.02|524.64|522.24|524.42|522.02|0
1650544350000|2022-04-21 12:32:30|524.53|522.13|524.2|521.8|524.53|522.13|524.2|521.8|0
1650544360000|2022-04-21 12:32:40|523.98|521.58|523.98|521.58|523.98|521.58|523.98|521.58|0
1650544370000|2022-04-21 12:32:50|524.09|521.69|524.42|522.02|524.42|522.02|524.09|521.69|0
1650544380000|2022-04-21 12:33:00|524.2|521.8|524.69|522.29|524.91|522.51|524.2|521.8|0
1650544390000|2022-04-21 12:33:10|523.28|520.88|522.62|520.22|523.28|520.88|522.62|520.22|0
1650544400000|2022-04-21 12:33:20|522.4|520|521.96|519.56|522.4|520|521.96|519.56|0
1650544410000|2022-04-21 12:33:30|522.18|519.78|521.96|519.56|522.18|519.78|521.74|519.34|0
1650544420000|2022-04-21 12:33:40|521.74|519.34|521.07|518.67|521.74|519.34|520.85|518.45|0
1650544430000|2022-04-21 12:33:50|520.85|518.45|519.75|517.35|520.85|518.45|519.75|517.35|0
1650544440000|2022-04-21 12:34:00|519.53|517.13|519.31|516.91|519.53|517.13|519.09|516.69|0
1650544450000|2022-04-21 12:34:10|519.64|517.24|520.11|517.71|520.11|517.71|519.64|517.24|0
1650544460000|2022-04-21 12:34:20|519.89|517.49|520.33|517.93|520.33|517.93|519.89|517.49|0
1650544470000|2022-04-21 12:34:30|520.77|518.37|520.77|518.37|520.99|518.59|520.77|518.37|0
1650544480000|2022-04-21 12:34:40|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1650544490000|2022-04-21 12:34:50|520.33|517.93|520.21|517.81|520.33|517.93|520.21|517.81|0
1650544500000|2022-04-21 12:35:00|520.43|518.03|520.55|518.15|520.55|518.15|520.43|518.03|0
1650544510000|2022-04-21 12:35:10|520.77|518.37|520.99|518.59|521.09|518.69|520.77|518.37|0
1650544520000|2022-04-21 12:35:20|520.87|518.47|520.99|518.59|520.99|518.59|520.87|518.47|0
1650544530000|2022-04-21 12:35:30|520.77|518.37|520.33|517.93|520.77|518.37|520.33|517.93|0
1650544540000|2022-04-21 12:35:40|520.55|518.15|520.33|517.93|520.55|518.15|520.33|517.93|0
1650544550000|2022-04-21 12:35:50|520.11|517.71|520.43|518.03|520.43|518.03|520.11|517.71|0
1650544560000|2022-04-21 12:36:00|520.55|518.15|520.55|518.15|520.77|518.37|520.55|518.15|0
1650544570000|2022-04-21 12:36:10|520.77|518.37|520.55|518.15|520.77|518.37|520.55|518.15|0
1650544580000|2022-04-21 12:36:20|520.33|517.93|520.55|518.15|520.55|518.15|520.33|517.93|0
1650544590000|2022-04-21 12:36:30|520.65|518.25|520.55|518.15|520.65|518.25|520.33|517.93|0
1650544600000|2022-04-21 12:36:40|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1650544610000|2022-04-21 12:36:50|520.99|518.59|520.99|518.59|521.21|518.81|520.99|518.59|0
1650544620000|2022-04-21 12:37:00|520.87|518.47|521.21|518.81|521.21|518.81|520.87|518.47|0
1650544630000|2022-04-21 12:37:10|520.99|518.59|521.21|518.81|521.21|518.81|520.99|518.59|0
1650544650000|2022-04-21 12:37:30|521.43|519.03|521.21|518.81|521.43|519.03|521.21|518.81|0
1650544660000|2022-04-21 12:37:40|521.2|518.8|520.98|518.58|521.2|518.8|520.98|518.58|0
1650544670000|2022-04-21 12:37:50|521.2|518.8|520.98|518.58|521.2|518.8|520.98|518.58|0
1650544680000|2022-04-21 12:38:00|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1650544700000|2022-04-21 12:38:20|521.09|518.69|521.2|518.8|521.2|518.8|520.98|518.58|0
1650544720000|2022-04-21 12:38:40|521.64|519.24|521.86|519.46|521.86|519.46|521.64|519.24|0
1650544730000|2022-04-21 12:38:50|522.09|519.69|521.86|519.46|522.09|519.69|521.86|519.46|0
1650544740000|2022-04-21 12:39:00|522.09|519.69|522.31|519.91|522.31|519.91|522.09|519.69|0
1650544750000|2022-04-21 12:39:10|522.53|520.13|522.53|520.13|522.53|520.13|522.53|520.13|0
1650544760000|2022-04-21 12:39:20|522.31|519.91|522.31|519.91|522.31|519.91|522.31|519.91|0
1650544770000|2022-04-21 12:39:30|522.41|520.01|522.41|520.01|522.41|520.01|522.41|520.01|0
1650544780000|2022-04-21 12:39:40|522.3|519.9|522.63|520.23|522.63|520.23|522.19|519.79|0
1650544790000|2022-04-21 12:39:50|522.97|520.57|522.97|520.57|523.19|520.79|522.97|520.57|0
1650544800000|2022-04-21 12:40:00|523.19|520.79|523.29|520.89|523.29|520.89|523.19|520.79|0
1650544810000|2022-04-21 12:40:10|523.19|520.79|523.19|520.79|523.41|521.01|523.19|520.79|0
1650544820000|2022-04-21 12:40:20|523.29|520.89|523.19|520.79|523.63|521.23|523.19|520.79|0
1650544830000|2022-04-21 12:40:30|522.97|520.57|522.97|520.57|522.97|520.57|522.75|520.35|0
1650544840000|2022-04-21 12:40:40|523.07|520.67|523.07|520.67|523.07|520.67|523.07|520.67|0
1650544850000|2022-04-21 12:40:50|522.97|520.57|522.52|520.12|522.97|520.57|522.52|520.12|0
1650544860000|2022-04-21 12:41:00|522.74|520.34|522.74|520.34|522.74|520.34|522.52|520.12|0
1650544870000|2022-04-21 12:41:10|523.19|520.79|523.19|520.79|523.19|520.79|523.19|520.79|0
1650544890000|2022-04-21 12:41:30|523.41|521.01|523.63|521.23|523.63|521.23|523.41|521.01|0
1650544900000|2022-04-21 12:41:40|523.41|521.01|523.41|521.01|523.41|521.01|523.41|521.01|0
1650544910000|2022-04-21 12:41:50|523.19|520.79|523.29|520.89|523.29|520.89|523.19|520.79|0
1650544920000|2022-04-21 12:42:00|523.19|520.79|523.18|520.78|523.19|520.79|523.18|520.78|0
1650544930000|2022-04-21 12:42:10|523.41|521.01|523.85|521.45|523.85|521.45|523.41|521.01|0
1650544940000|2022-04-21 12:42:20|524.07|521.67|523.85|521.45|524.07|521.67|523.85|521.45|0
1650544950000|2022-04-21 12:42:30|523.63|521.23|523.63|521.23|523.63|521.23|523.63|521.23|0
1650544970000|2022-04-21 12:42:50|523.85|521.45|523.85|521.45|523.85|521.45|523.85|521.45|0
1650544980000|2022-04-21 12:43:00|523.73|521.33|523.85|521.45|523.85|521.45|523.73|521.33|0
1650545020000|2022-04-21 12:43:40|524.07|521.67|523.85|521.45|524.07|521.67|523.85|521.45|0
1650545030000|2022-04-21 12:43:50|524.07|521.67|524.29|521.89|524.29|521.89|524.07|521.67|0
1650545040000|2022-04-21 12:44:00|524.17|521.77|524.07|521.67|524.17|521.77|524.07|521.67|0
1650545050000|2022-04-21 12:44:10|524.29|521.89|524.07|521.67|524.29|521.89|524.07|521.67|0
1650545070000|2022-04-21 12:44:30|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1650545080000|2022-04-21 12:44:40|524.07|521.67|524.07|521.67|524.07|521.67|523.84|521.44|0
1650545100000|2022-04-21 12:45:00|524.29|521.89|524.29|521.89|524.29|521.89|524.29|521.89|0
1650545110000|2022-04-21 12:45:10|524.07|521.67|524.29|521.89|524.29|521.89|524.07|521.67|0
1650545120000|2022-04-21 12:45:20|524.17|521.77|524.06|521.66|524.17|521.77|524.06|521.66|0
1650545140000|2022-04-21 12:45:40|523.84|521.44|523.84|521.44|523.84|521.44|523.62|521.22|0
1650545150000|2022-04-21 12:45:50|523.62|521.22|523.62|521.22|523.62|521.22|523.62|521.22|0
1650545160000|2022-04-21 12:46:00|523.4|521|523.62|521.22|523.62|521.22|523.4|521|0
1650545170000|2022-04-21 12:46:10|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1650545180000|2022-04-21 12:46:20|523.62|521.22|523.62|521.22|523.62|521.22|523.51|521.11|0
1650545200000|2022-04-21 12:46:40|523.4|521|523.62|521.22|523.62|521.22|523.4|521|0
1650545210000|2022-04-21 12:46:50|523.4|521|523.4|521|523.4|521|523.4|521|0
1650545220000|2022-04-21 12:47:00|523.62|521.22|523.62|521.22|523.62|521.22|523.62|521.22|0
1650545230000|2022-04-21 12:47:10|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1650545240000|2022-04-21 12:47:20|524.06|521.66|523.84|521.44|524.06|521.66|523.84|521.44|0
1650545250000|2022-04-21 12:47:30|523.62|521.22|523.62|521.22|523.62|521.22|523.62|521.22|0
1650545260000|2022-04-21 12:47:40|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1650545270000|2022-04-21 12:47:50|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1650545280000|2022-04-21 12:48:00|524.06|521.66|523.95|521.55|524.06|521.66|523.95|521.55|0
1650545290000|2022-04-21 12:48:10|524.06|521.66|523.73|521.33|524.06|521.66|523.62|521.22|0
1650545300000|2022-04-21 12:48:20|523.84|521.44|524.28|521.88|524.28|521.88|523.84|521.44|0
1650545310000|2022-04-21 12:48:30|524.06|521.66|524.06|521.66|524.06|521.66|524.06|521.66|0
1650545320000|2022-04-21 12:48:40|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1650545330000|2022-04-21 12:48:50|524.28|521.88|524.06|521.66|524.28|521.88|523.84|521.44|0
1650545340000|2022-04-21 12:49:00|524.28|521.88|524.06|521.66|524.28|521.88|524.06|521.66|0
1650545350000|2022-04-21 12:49:10|524.28|521.88|524.28|521.88|524.28|521.88|524.28|521.88|0
1650545360000|2022-04-21 12:49:20|524.06|521.66|524.06|521.66|524.06|521.66|524.06|521.66|0
1650545370000|2022-04-21 12:49:30|523.62|521.22|523.62|521.22|523.62|521.22|523.62|521.22|0
1650545380000|2022-04-21 12:49:40|523.73|521.33|523.62|521.22|523.73|521.33|523.62|521.22|0
1650545390000|2022-04-21 12:49:50|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1650545400000|2022-04-21 12:50:00|523.62|521.22|524.06|521.66|524.06|521.66|523.62|521.22|0
1650545410000|2022-04-21 12:50:10|523.95|521.55|523.62|521.22|523.95|521.55|523.62|521.22|0
1650545430000|2022-04-21 12:50:30|523.84|521.44|524.28|521.88|524.28|521.88|523.84|521.44|0
1650545440000|2022-04-21 12:50:40|524.17|521.77|524.06|521.66|524.17|521.77|524.06|521.66|0
1650545450000|2022-04-21 12:50:50|524.17|521.77|524.06|521.66|524.17|521.77|524.06|521.66|0
1650545460000|2022-04-21 12:51:00|524.28|521.88|524.39|521.99|524.39|521.99|524.28|521.88|0
1650545470000|2022-04-21 12:51:10|524.5|522.1|524.39|521.99|524.5|522.1|524.28|521.88|0
1650545480000|2022-04-21 12:51:20|524.28|521.88|524.5|522.1|524.5|522.1|524.28|521.88|0
1650545490000|2022-04-21 12:51:30|524.28|521.88|524.5|522.1|524.5|522.1|524.28|521.88|0
1650545500000|2022-04-21 12:51:40|524.28|521.88|524.28|521.88|524.28|521.88|524.28|521.88|0
1650545520000|2022-04-21 12:52:00|524.5|522.1|524.5|522.1|524.5|522.1|524.5|522.1|0
1650545530000|2022-04-21 12:52:10|525.16|522.76|525.16|522.76|525.38|522.98|525.16|522.76|0
1650545540000|2022-04-21 12:52:20|524.94|522.54|525.16|522.76|525.16|522.76|524.94|522.54|0
1650545570000|2022-04-21 12:52:50|525.05|522.65|525.38|522.98|525.38|522.98|524.94|522.54|0
1650545580000|2022-04-21 12:53:00|525.16|522.76|525.16|522.76|525.16|522.76|525.16|522.76|0
1650545610000|2022-04-21 12:53:30|525.38|522.98|525.16|522.76|525.38|522.98|525.16|522.76|0
1650545620000|2022-04-21 12:53:40|525.38|522.98|525.38|522.98|525.38|522.98|525.38|522.98|0
1650545640000|2022-04-21 12:54:00|525.6|523.2|525.6|523.2|525.82|523.42|525.6|523.2|0
1650545660000|2022-04-21 12:54:20|525.82|523.42|525.82|523.42|525.82|523.42|525.82|523.42|0
1650545670000|2022-04-21 12:54:30|525.6|523.2|525.82|523.42|525.82|523.42|525.6|523.2|0
1650545680000|2022-04-21 12:54:40|525.6|523.2|525.82|523.42|525.82|523.42|525.6|523.2|0
1650545690000|2022-04-21 12:54:50|525.6|523.2|525.82|523.42|525.82|523.42|525.6|523.2|0
1650545720000|2022-04-21 12:55:20|525.6|523.2|525.38|522.98|525.6|523.2|525.38|522.98|0
1650545730000|2022-04-21 12:55:30|525.6|523.2|525.38|522.98|525.6|523.2|525.38|522.98|0
1650545740000|2022-04-21 12:55:40|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1650545750000|2022-04-21 12:55:50|525.38|522.98|525.38|522.98|525.38|522.98|525.38|522.98|0
1650545770000|2022-04-21 12:56:10|525.16|522.76|525.16|522.76|525.16|522.76|525.16|522.76|0
1650545780000|2022-04-21 12:56:20|524.94|522.54|524.72|522.32|524.94|522.54|524.72|522.32|0
1650545800000|2022-04-21 12:56:40|524.94|522.54|524.94|522.54|524.94|522.54|524.94|522.54|0
1650545810000|2022-04-21 12:56:50|525.16|522.76|525.05|522.65|525.16|522.76|525.05|522.65|0
1650545820000|2022-04-21 12:57:00|525.16|522.76|524.94|522.54|525.16|522.76|524.94|522.54|0
1650545840000|2022-04-21 12:57:20|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1650545850000|2022-04-21 12:57:30|524.61|522.21|524.72|522.32|524.72|522.32|524.61|522.21|0
1650545860000|2022-04-21 12:57:40|524.94|522.54|525.16|522.76|525.16|522.76|524.94|522.54|0
1650545870000|2022-04-21 12:57:50|525.38|522.98|525.16|522.76|525.38|522.98|525.16|522.76|0
1650545890000|2022-04-21 12:58:10|525.38|522.98|525.16|522.76|525.38|522.98|525.16|522.76|0
1650545900000|2022-04-21 12:58:20|525.38|522.98|525.38|522.98|525.38|522.98|525.38|522.98|0
1650545910000|2022-04-21 12:58:30|525.16|522.76|525.16|522.76|525.16|522.76|525.16|522.76|0
1650545930000|2022-04-21 12:58:50|525.38|522.98|525.38|522.98|525.38|522.98|525.38|522.98|0
1650545950000|2022-04-21 12:59:10|525.16|522.76|525.6|523.2|525.6|523.2|525.16|522.76|0
1650545960000|2022-04-21 12:59:20|525.82|523.42|526.26|523.86|526.26|523.86|525.82|523.42|0
1650545970000|2022-04-21 12:59:30|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1650546000000|2022-04-21 13:00:00|525.6|523.2|525.38|522.98|525.6|523.2|525.38|522.98|0
1650546010000|2022-04-21 13:00:10|525.6|523.2|526.04|523.64|526.04|523.64|525.6|523.2|0
1650546020000|2022-04-21 13:00:20|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1650546040000|2022-04-21 13:00:40|526.93|524.53|526.93|524.53|526.93|524.53|526.93|524.53|0
1650546050000|2022-04-21 13:00:50|526.7|524.3|526.48|524.08|526.7|524.3|526.48|524.08|0
1650546070000|2022-04-21 13:01:10|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1650546080000|2022-04-21 13:01:20|526.04|523.64|526.04|523.64|526.04|523.64|525.82|523.42|0
1650546090000|2022-04-21 13:01:30|525.82|523.42|525.6|523.2|525.82|523.42|525.6|523.2|0
1650546100000|2022-04-21 13:01:40|525.82|523.42|525.82|523.42|525.82|523.42|525.82|523.42|0
1650546110000|2022-04-21 13:01:50|525.6|523.2|525.38|522.98|525.6|523.2|525.38|522.98|0
1650546120000|2022-04-21 13:02:00|525.6|523.2|525.6|523.2|525.6|523.2|525.6|523.2|0
1650546130000|2022-04-21 13:02:10|525.38|522.98|525.6|523.2|525.6|523.2|525.38|522.98|0
1650546140000|2022-04-21 13:02:20|525.82|523.42|525.6|523.2|525.82|523.42|525.6|523.2|0
1650546150000|2022-04-21 13:02:30|525.38|522.98|525.38|522.98|525.38|522.98|525.38|522.98|0
1650546160000|2022-04-21 13:02:40|525.16|522.76|525.38|522.98|525.38|522.98|525.16|522.76|0
1650546170000|2022-04-21 13:02:50|525.6|523.2|525.38|522.98|525.6|523.2|525.38|522.98|0
1650546180000|2022-04-21 13:03:00|525.16|522.76|524.94|522.54|525.16|522.76|524.94|522.54|0
1650546210000|2022-04-21 13:03:30|524.72|522.32|524.94|522.54|524.94|522.54|524.72|522.32|0
1650546240000|2022-04-21 13:04:00|524.82|522.42|524.72|522.32|524.82|522.42|524.72|522.32|0
1650546250000|2022-04-21 13:04:10|524.5|522.1|524.5|522.1|524.5|522.1|524.27|521.87|0
1650546260000|2022-04-21 13:04:20|524.27|521.87|524.5|522.1|524.5|522.1|524.27|521.87|0
1650546270000|2022-04-21 13:04:30|524.27|521.87|524.5|522.1|524.5|522.1|524.27|521.87|0
1650546280000|2022-04-21 13:04:40|524.27|521.87|524.05|521.65|524.27|521.87|524.05|521.65|0
1650546290000|2022-04-21 13:04:50|524.27|521.87|524.27|521.87|524.27|521.87|524.27|521.87|0
1650546300000|2022-04-21 13:05:00|524.05|521.65|524.27|521.87|524.27|521.87|524.05|521.65|0
1650546320000|2022-04-21 13:05:20|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1650546330000|2022-04-21 13:05:30|523.83|521.43|523.61|521.21|523.83|521.43|523.61|521.21|0
1650546360000|2022-04-21 13:06:00|523.39|520.99|523.61|521.21|523.61|521.21|523.39|520.99|0
1650546370000|2022-04-21 13:06:10|523.83|521.43|523.39|520.99|523.83|521.43|523.39|520.99|0
1650546380000|2022-04-21 13:06:20|523.61|521.21|523.39|520.99|523.61|521.21|523.39|520.99|0
1650546420000|2022-04-21 13:07:00|523.61|521.21|523.83|521.43|523.83|521.43|523.61|521.21|0
1650546430000|2022-04-21 13:07:10|523.72|521.32|523.83|521.43|523.83|521.43|523.72|521.32|0
1650546450000|2022-04-21 13:07:30|523.61|521.21|523.83|521.43|523.83|521.43|523.61|521.21|0
1650546460000|2022-04-21 13:07:40|523.61|521.21|523.61|521.21|523.61|521.21|523.61|521.21|0
1650546470000|2022-04-21 13:07:50|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1650546480000|2022-04-21 13:08:00|523.61|521.21|523.61|521.21|523.61|521.21|523.61|521.21|0
1650546490000|2022-04-21 13:08:10|523.39|520.99|523.83|521.43|523.83|521.43|523.17|520.77|0
1650546510000|2022-04-21 13:08:30|523.61|521.21|523.61|521.21|523.61|521.21|523.61|521.21|0
1650546520000|2022-04-21 13:08:40|523.83|521.43|523.83|521.43|523.83|521.43|523.83|521.43|0
1650546530000|2022-04-21 13:08:50|523.61|521.21|523.61|521.21|523.61|521.21|523.61|521.21|0
1650546540000|2022-04-21 13:09:00|523.83|521.43|523.61|521.21|523.83|521.43|523.61|521.21|0
1650546550000|2022-04-21 13:09:10|523.83|521.43|523.61|521.21|523.83|521.43|523.61|521.21|0
1650546560000|2022-04-21 13:09:20|523.83|521.43|523.61|521.21|523.83|521.43|523.61|521.21|0
1650546570000|2022-04-21 13:09:30|523.39|520.99|523.17|520.77|523.39|520.99|523.17|520.77|0
1650546580000|2022-04-21 13:09:40|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1650546590000|2022-04-21 13:09:50|523.61|521.21|524.05|521.65|524.05|521.65|523.61|521.21|0
1650546600000|2022-04-21 13:10:00|523.83|521.43|523.83|521.43|524.05|521.65|523.83|521.43|0
1650546610000|2022-04-21 13:10:10|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1650546620000|2022-04-21 13:10:20|524.27|521.87|524.27|521.87|524.27|521.87|524.27|521.87|0
1650546630000|2022-04-21 13:10:30|524.49|522.09|524.71|522.31|524.71|522.31|524.49|522.09|0
1650546640000|2022-04-21 13:10:40|524.93|522.53|526|523.6|526|523.6|524.93|522.53|0
1650546650000|2022-04-21 13:10:50|525.79|523.39|526.01|523.61|526.01|523.61|525.79|523.39|0
1650546660000|2022-04-21 13:11:00|525.89|523.49|525.89|523.49|525.89|523.49|525.79|523.39|0
1650546670000|2022-04-21 13:11:10|526.01|523.61|525.89|523.49|526.01|523.61|525.89|523.49|0
1650546680000|2022-04-21 13:11:20|526.01|523.61|526.23|523.83|526.23|523.83|526.01|523.61|0
1650546690000|2022-04-21 13:11:30|526.01|523.61|525.79|523.39|526.01|523.61|525.79|523.39|0
1650546700000|2022-04-21 13:11:40|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1650546710000|2022-04-21 13:11:50|524.91|522.51|525.13|522.73|525.13|522.73|524.91|522.51|0
1650546720000|2022-04-21 13:12:00|524.91|522.51|525.13|522.73|525.13|522.73|524.91|522.51|0
1650546730000|2022-04-21 13:12:10|524.9|522.5|524.46|522.06|524.9|522.5|524.24|521.84|0
1650546740000|2022-04-21 13:12:20|524.24|521.84|524.68|522.28|524.68|522.28|524.24|521.84|0
1650546750000|2022-04-21 13:12:30|524.46|522.06|524.57|522.17|524.57|522.17|524.46|522.06|0
1650546760000|2022-04-21 13:12:40|524.46|522.06|524.9|522.5|524.9|522.5|524.46|522.06|0
1650546770000|2022-04-21 13:12:50|524.68|522.28|524.46|522.06|524.68|522.28|524.46|522.06|0
1650546780000|2022-04-21 13:13:00|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1650546790000|2022-04-21 13:13:10|524.46|522.06|524.68|522.28|524.68|522.28|524.46|522.06|0
1650546820000|2022-04-21 13:13:40|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1650546830000|2022-04-21 13:13:50|525.12|522.72|525.12|522.72|525.12|522.72|525.12|522.72|0
1650546840000|2022-04-21 13:14:00|524.9|522.5|525.34|522.94|525.34|522.94|524.9|522.5|0
1650546850000|2022-04-21 13:14:10|525.12|522.72|525.12|522.72|525.12|522.72|525.12|522.72|0
1650546860000|2022-04-21 13:14:20|525.23|522.83|525.12|522.72|525.23|522.83|525.12|522.72|0
1650546870000|2022-04-21 13:14:30|524.9|522.5|524.9|522.5|524.9|522.5|524.68|522.28|0
1650546880000|2022-04-21 13:14:40|524.68|522.28|524.46|522.06|524.68|522.28|524.46|522.06|0
1650546890000|2022-04-21 13:14:50|524.68|522.28|524.46|522.06|524.68|522.28|524.46|522.06|0
1650546900000|2022-04-21 13:15:00|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1650546910000|2022-04-21 13:15:10|523.8|521.4|524.24|521.84|524.24|521.84|523.8|521.4|0
1650546920000|2022-04-21 13:15:20|524.68|522.28|524.68|522.28|524.9|522.5|524.68|522.28|0
1650546930000|2022-04-21 13:15:30|524.9|522.5|524.46|522.06|524.9|522.5|524.46|522.06|0
1650546950000|2022-04-21 13:15:50|524.68|522.28|524.9|522.5|524.9|522.5|524.68|522.28|0
1650546960000|2022-04-21 13:16:00|524.46|522.06|524.68|522.28|524.68|522.28|524.46|522.06|0
1650546980000|2022-04-21 13:16:20|524.9|522.5|525.12|522.72|525.12|522.72|524.9|522.5|0
1650547030000|2022-04-21 13:17:10|525.34|522.94|525.56|523.16|525.78|523.38|525.34|522.94|0
1650547040000|2022-04-21 13:17:20|525.78|523.38|526|523.6|526|523.6|525.78|523.38|0
1650547050000|2022-04-21 13:17:30|525.78|523.38|525.56|523.16|525.78|523.38|525.56|523.16|0
1650547060000|2022-04-21 13:17:40|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1650547080000|2022-04-21 13:18:00|525.12|522.72|524.9|522.5|525.12|522.72|524.9|522.5|0
1650547090000|2022-04-21 13:18:10|524.68|522.28|524.46|522.06|524.68|522.28|524.46|522.06|0
1650547100000|2022-04-21 13:18:20|524.57|522.17|524.68|522.28|524.68|522.28|524.57|522.17|0
1650547110000|2022-04-21 13:18:30|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1650547120000|2022-04-21 13:18:40|525.12|522.72|525.34|522.94|525.34|522.94|525.12|522.72|0
1650547130000|2022-04-21 13:18:50|525.12|522.72|525.12|522.72|525.12|522.72|525.12|522.72|0
1650547140000|2022-04-21 13:19:00|525.56|523.16|525.34|522.94|525.56|523.16|525.34|522.94|0
1650547150000|2022-04-21 13:19:10|525.56|523.16|525.34|522.94|525.56|523.16|525.34|522.94|0
1650547160000|2022-04-21 13:19:20|525.12|522.72|525.12|522.72|525.12|522.72|525.12|522.72|0
1650547170000|2022-04-21 13:19:30|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1650547180000|2022-04-21 13:19:40|525.45|523.05|525.34|522.94|525.45|523.05|525.12|522.72|0
1650547190000|2022-04-21 13:19:50|525.12|522.72|525.23|522.83|525.23|522.83|525.12|522.72|0
1650547200000|2022-04-21 13:20:00|525.12|522.72|524.9|522.5|525.12|522.72|524.9|522.5|0
1650547210000|2022-04-21 13:20:10|524.68|522.28|524.46|522.06|524.68|522.28|524.46|522.06|0
1650547220000|2022-04-21 13:20:20|524.24|521.84|524.46|522.06|524.46|522.06|524.24|521.84|0
1650547230000|2022-04-21 13:20:30|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1650547240000|2022-04-21 13:20:40|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1650547250000|2022-04-21 13:20:50|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1650547260000|2022-04-21 13:21:00|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1650547270000|2022-04-21 13:21:10|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1650547280000|2022-04-21 13:21:20|524.68|522.28|524.79|522.39|524.79|522.39|524.68|522.28|0
1650547290000|2022-04-21 13:21:30|524.9|522.5|524.68|522.28|524.9|522.5|524.68|522.28|0
1650547300000|2022-04-21 13:21:40|524.79|522.39|524.68|522.28|524.79|522.39|524.68|522.28|0
1650547310000|2022-04-21 13:21:50|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1650547330000|2022-04-21 13:22:10|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1650547340000|2022-04-21 13:22:20|524.9|522.5|524.9|522.5|525.12|522.72|524.9|522.5|0
1650547350000|2022-04-21 13:22:30|524.68|522.28|524.9|522.5|524.9|522.5|524.68|522.28|0
1650547360000|2022-04-21 13:22:40|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1650547370000|2022-04-21 13:22:50|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1650547380000|2022-04-21 13:23:00|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1650547390000|2022-04-21 13:23:10|524.9|522.5|524.68|522.28|524.9|522.5|524.68|522.28|0
1650547400000|2022-04-21 13:23:20|524.9|522.5|524.68|522.28|524.9|522.5|524.68|522.28|0
1650547430000|2022-04-21 13:23:50|524.46|522.06|524.68|522.28|524.68|522.28|524.46|522.06|0
1650547440000|2022-04-21 13:24:00|524.9|522.5|524.9|522.5|524.9|522.5|524.68|522.28|0
1650547450000|2022-04-21 13:24:10|525.12|522.72|525.12|522.72|525.12|522.72|525.12|522.72|0
1650547460000|2022-04-21 13:24:20|525.34|522.94|525.12|522.72|525.34|522.94|525.12|522.72|0
1650547470000|2022-04-21 13:24:30|525.34|522.94|525.12|522.72|525.34|522.94|525.12|522.72|0
1650547480000|2022-04-21 13:24:40|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1650547490000|2022-04-21 13:24:50|524.68|522.28|524.9|522.5|524.9|522.5|524.68|522.28|0
1650547500000|2022-04-21 13:25:00|525.12|522.72|524.68|522.28|525.12|522.72|524.02|521.62|0
1650547510000|2022-04-21 13:25:10|524.9|522.5|524.9|522.5|524.9|522.5|524.68|522.28|0
1650547520000|2022-04-21 13:25:20|524.68|522.28|524.9|522.5|524.9|522.5|524.68|522.28|0
1650547530000|2022-04-21 13:25:30|524.68|522.28|525.12|522.72|525.12|522.72|524.68|522.28|0
1650547540000|2022-04-21 13:25:40|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1650547550000|2022-04-21 13:25:50|525.12|522.72|524.9|522.5|525.12|522.72|524.9|522.5|0
1650547560000|2022-04-21 13:26:00|524.68|522.28|523.8|521.4|524.68|522.28|523.8|521.4|0
1650547570000|2022-04-21 13:26:10|524.02|521.62|524.02|521.62|524.02|521.62|523.8|521.4|0
1650547580000|2022-04-21 13:26:20|523.8|521.4|523.58|521.18|523.8|521.4|523.58|521.18|0
1650547600000|2022-04-21 13:26:40|523.36|520.96|523.58|521.18|523.58|521.18|523.36|520.96|0
1650547610000|2022-04-21 13:26:50|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1650547620000|2022-04-21 13:27:00|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1650547630000|2022-04-21 13:27:10|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1650547640000|2022-04-21 13:27:20|524.68|522.28|524.68|522.28|524.68|522.28|524.68|522.28|0
1650547650000|2022-04-21 13:27:30|524.24|521.84|523.58|521.18|524.24|521.84|523.58|521.18|0
1650547660000|2022-04-21 13:27:40|523.8|521.4|524.46|522.06|524.46|522.06|523.8|521.4|0
1650547670000|2022-04-21 13:27:50|524.24|521.84|524.02|521.62|524.24|521.84|523.8|521.4|0
1650547680000|2022-04-21 13:28:00|524.24|521.84|523.58|521.18|524.24|521.84|523.58|521.18|0
1650547690000|2022-04-21 13:28:10|523.14|520.74|523.14|520.74|523.58|521.18|523.14|520.74|0
1650547700000|2022-04-21 13:28:20|523.36|520.96|523.58|521.18|523.58|521.18|523.36|520.96|0
1650547710000|2022-04-21 13:28:30|523.8|521.4|523.58|521.18|523.8|521.4|523.58|521.18|0
1650547720000|2022-04-21 13:28:40|523.46|521.06|523.58|521.18|523.58|521.18|523.36|520.96|0
1650547730000|2022-04-21 13:28:50|523.36|520.96|523.57|521.17|523.57|521.17|523.36|520.96|0
1650547740000|2022-04-21 13:29:00|523.35|520.95|523.35|520.95|523.35|520.95|523.35|520.95|0
1650547750000|2022-04-21 13:29:10|523.13|520.73|523.79|521.39|523.9|521.5|523.13|520.73|0
1650547760000|2022-04-21 13:29:20|523.68|521.28|523.68|521.28|523.79|521.39|523.68|521.28|0
1650547770000|2022-04-21 13:29:30|524.23|521.83|524.23|521.83|524.23|521.83|524.01|521.61|0
1650547780000|2022-04-21 13:29:40|524.34|521.94|524.45|522.05|524.45|522.05|524.34|521.94|0
1650547790000|2022-04-21 13:29:50|524.67|522.27|524.01|521.61|524.67|522.27|524.01|521.61|0
1650547800000|2022-04-21 13:30:00|524.67|522.27|526|523.6|526.22|523.82|524.67|522.27|0
1650547810000|2022-04-21 13:30:10|527.1|524.7|526.88|524.48|527.1|524.7|526.66|524.26|0
1650547820000|2022-04-21 13:30:20|525.56|523.16|527.54|525.14|527.54|525.14|525.56|523.16|0
1650547830000|2022-04-21 13:30:30|527.1|524.7|526.88|524.48|527.54|525.14|526.66|524.26|0
1650547840000|2022-04-21 13:30:40|527.32|524.92|527.1|524.7|527.32|524.92|527.1|524.7|0
1650547850000|2022-04-21 13:30:50|526.88|524.48|528.2|525.8|528.2|525.8|526.88|524.48|0
1650547860000|2022-04-21 13:31:00|529.08|526.68|528.42|526.02|529.08|526.68|527.76|525.36|0
1650547870000|2022-04-21 13:31:10|527.76|525.36|527.98|525.58|527.98|525.58|527.76|525.36|0
1650547880000|2022-04-21 13:31:20|527.64|525.24|528.2|525.8|528.2|525.8|527.64|525.24|0
1650547890000|2022-04-21 13:31:30|528.64|526.24|529.08|526.68|529.08|526.68|528.64|526.24|0
1650547900000|2022-04-21 13:31:40|528.86|526.46|528.42|526.02|529.08|526.68|528.42|526.02|0
1650547910000|2022-04-21 13:31:50|528.86|526.46|530.63|528.23|530.63|528.23|528.86|526.46|0
1650547920000|2022-04-21 13:32:00|530.85|528.45|530.41|528.01|530.85|528.45|530.41|528.01|0
1650547930000|2022-04-21 13:32:10|530.63|528.23|531.51|529.11|531.51|529.11|530.63|528.23|0
1650547940000|2022-04-21 13:32:20|531.73|529.33|531.51|529.11|532.17|529.77|531.51|529.11|0
1650547950000|2022-04-21 13:32:30|531.29|528.89|532.17|529.77|532.17|529.77|531.29|528.89|0
1650547960000|2022-04-21 13:32:40|531.95|529.55|531.95|529.55|531.95|529.55|531.51|529.11|0
1650547970000|2022-04-21 13:32:50|531.51|529.11|532.17|529.77|532.17|529.77|531.51|529.11|0
1650547980000|2022-04-21 13:33:00|532.39|529.99|534.38|531.98|534.38|531.98|532.39|529.99|0
1650547990000|2022-04-21 13:33:10|534.16|531.76|534.61|532.21|534.61|532.21|533.94|531.54|0
1650548000000|2022-04-21 13:33:20|535.05|532.65|534.83|532.43|535.05|532.65|534.61|532.21|0
1650548010000|2022-04-21 13:33:30|534.38|531.98|533.72|531.32|534.38|531.98|533.72|531.32|0
1650548020000|2022-04-21 13:33:40|533.5|531.1|534.38|531.98|534.38|531.98|533.5|531.1|0
1650548030000|2022-04-21 13:33:50|533.94|531.54|533.94|531.54|534.16|531.76|533.72|531.32|0
1650548040000|2022-04-21 13:34:00|534.38|531.98|534.83|532.43|534.83|532.43|534.38|531.98|0
1650548050000|2022-04-21 13:34:10|534.61|532.21|535.05|532.65|535.05|532.65|534.61|532.21|0
1650548060000|2022-04-21 13:34:20|535.27|532.87|534.38|531.98|535.27|532.87|534.16|531.76|0
1650548070000|2022-04-21 13:34:30|534.61|532.21|534.61|532.21|534.61|532.21|534.61|532.21|0
1650548080000|2022-04-21 13:34:40|534.83|532.43|534.61|532.21|534.83|532.43|534.61|532.21|0
1650548090000|2022-04-21 13:34:50|534.83|532.43|534.83|532.43|534.83|532.43|534.38|531.98|0
1650548100000|2022-04-21 13:35:00|535.27|532.87|535.71|533.31|536.16|533.76|535.27|532.87|0
1650548110000|2022-04-21 13:35:10|535.05|532.65|533.06|530.66|535.05|532.65|533.06|530.66|0
1650548120000|2022-04-21 13:35:20|532.84|530.44|532.17|529.77|532.84|530.44|532.17|529.77|0
1650548130000|2022-04-21 13:35:30|532.61|530.21|533.28|530.88|533.28|530.88|532.61|530.21|0
1650548140000|2022-04-21 13:35:40|532.84|530.44|533.5|531.1|533.5|531.1|532.61|530.21|0
1650548150000|2022-04-21 13:35:50|533.06|530.66|533.28|530.88|533.28|530.88|532.83|530.43|0
1650548160000|2022-04-21 13:36:00|533.06|530.66|533.28|530.88|533.72|531.32|533.06|530.66|0
1650548170000|2022-04-21 13:36:10|533.5|531.1|533.06|530.66|533.5|531.1|533.06|530.66|0
1650548180000|2022-04-21 13:36:20|532.83|530.43|533.06|530.66|533.06|530.66|532.61|530.21|0
1650548190000|2022-04-21 13:36:30|533.28|530.88|532.83|530.43|533.28|530.88|532.83|530.43|0
1650548200000|2022-04-21 13:36:40|532.61|530.21|531.95|529.55|532.61|530.21|531.95|529.55|0
1650548210000|2022-04-21 13:36:50|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1650548220000|2022-04-21 13:37:00|531.51|529.11|532.39|529.99|532.39|529.99|531.51|529.11|0
1650548230000|2022-04-21 13:37:10|531.95|529.55|531.73|529.33|532.17|529.77|531.73|529.33|0
1650548240000|2022-04-21 13:37:20|531.29|528.89|531.95|529.55|531.95|529.55|531.29|528.89|0
1650548250000|2022-04-21 13:37:30|532.17|529.77|531.73|529.33|532.17|529.77|531.73|529.33|0
1650548260000|2022-04-21 13:37:40|530.84|528.44|529.08|526.68|530.84|528.44|529.08|526.68|0
1650548270000|2022-04-21 13:37:50|528.86|526.46|528.42|526.02|528.86|526.46|528.42|526.02|0
1650548280000|2022-04-21 13:38:00|528.2|525.8|529.96|527.56|529.96|527.56|528.2|525.8|0
1650548290000|2022-04-21 13:38:10|529.52|527.12|529.52|527.12|529.52|527.12|528.86|526.46|0
1650548300000|2022-04-21 13:38:20|529.3|526.9|528.42|526.02|529.3|526.9|528.42|526.02|0
1650548310000|2022-04-21 13:38:30|528.2|525.8|527.75|525.35|528.2|525.8|527.75|525.35|0
1650548320000|2022-04-21 13:38:40|527.53|525.13|526.65|524.25|527.53|525.13|526.65|524.25|0
1650548330000|2022-04-21 13:38:50|526.21|523.81|528.42|526.02|528.42|526.02|526.21|523.81|0
1650548340000|2022-04-21 13:39:00|528.86|526.46|528.64|526.24|528.86|526.46|528.64|526.24|0
1650548350000|2022-04-21 13:39:10|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1650548360000|2022-04-21 13:39:20|528.86|526.46|528.64|526.24|528.86|526.46|527.97|525.57|0
1650548370000|2022-04-21 13:39:30|528.42|526.02|528.42|526.02|529.08|526.68|528.42|526.02|0
1650548380000|2022-04-21 13:39:40|528.64|526.24|528.42|526.02|528.64|526.24|528.19|525.79|0
1650548390000|2022-04-21 13:39:50|528.19|525.79|528.64|526.24|528.64|526.24|528.19|525.79|0
1650548400000|2022-04-21 13:40:00|529.08|526.68|529.52|527.12|529.52|527.12|529.08|526.68|0
1650548410000|2022-04-21 13:40:10|529.3|526.9|529.08|526.68|529.3|526.9|528.86|526.46|0
1650548420000|2022-04-21 13:40:20|528.64|526.24|528.42|526.02|528.64|526.24|528.19|525.79|0
1650548430000|2022-04-21 13:40:30|528.64|526.24|529.08|526.68|529.3|526.9|528.64|526.24|0
1650548440000|2022-04-21 13:40:40|528.86|526.46|528.86|526.46|529.08|526.68|528.86|526.46|0
1650548450000|2022-04-21 13:40:50|528.41|526.01|527.97|525.57|528.41|526.01|527.97|525.57|0
1650548460000|2022-04-21 13:41:00|528.64|526.24|527.97|525.57|528.64|526.24|527.97|525.57|0
1650548470000|2022-04-21 13:41:10|527.53|525.13|527.53|525.13|527.75|525.35|527.31|524.91|0
1650548480000|2022-04-21 13:41:20|527.75|525.35|528.52|526.12|528.52|526.12|527.75|525.35|0
1650548490000|2022-04-21 13:41:30|528.41|526.01|529.08|526.68|529.08|526.68|528.41|526.01|0
1650548500000|2022-04-21 13:41:40|528.86|526.46|528.64|526.24|528.86|526.46|528.19|525.79|0
1650548510000|2022-04-21 13:41:50|528.63|526.23|528.63|526.23|528.63|526.23|528.41|526.01|0
1650548520000|2022-04-21 13:42:00|528.86|526.46|529.52|527.12|529.52|527.12|528.86|526.46|0
1650548530000|2022-04-21 13:42:10|530.18|527.78|529.96|527.56|530.84|528.44|529.96|527.56|0
1650548540000|2022-04-21 13:42:20|529.52|527.12|528.86|526.46|529.74|527.34|528.86|526.46|0
1650548550000|2022-04-21 13:42:30|529.3|526.9|529.74|527.34|529.74|527.34|528.63|526.23|0
1650548560000|2022-04-21 13:42:40|530.18|527.78|530.29|527.89|530.84|528.44|530.18|527.78|0
1650548570000|2022-04-21 13:42:50|530.84|528.44|530.4|528|531.06|528.66|530.4|528|0
1650548580000|2022-04-21 13:43:00|530.84|528.44|531.28|528.88|531.73|529.33|530.84|528.44|0
1650548590000|2022-04-21 13:43:10|531.06|528.66|530.18|527.78|531.06|528.66|530.18|527.78|0
1650548600000|2022-04-21 13:43:20|529.96|527.56|530.62|528.22|530.62|528.22|529.96|527.56|0
1650548610000|2022-04-21 13:43:30|531.06|528.66|531.28|528.88|531.5|529.1|531.06|528.66|0
1650548620000|2022-04-21 13:43:40|531.06|528.66|531.06|528.66|531.17|528.77|530.84|528.44|0
1650548630000|2022-04-21 13:43:50|530.84|528.44|531.39|528.99|531.39|528.99|530.84|528.44|0
1650548640000|2022-04-21 13:44:00|531.17|528.77|529.85|527.45|531.17|528.77|529.85|527.45|0
1650548650000|2022-04-21 13:44:10|530.51|528.11|530.6|528.2|530.73|528.33|530.16|527.76|0
1650548660000|2022-04-21 13:44:20|530.16|527.76|530.38|527.98|530.38|527.98|530.16|527.76|0
1650548670000|2022-04-21 13:44:30|530.6|528.2|531.26|528.86|531.59|529.19|530.6|528.2|0
1650548680000|2022-04-21 13:44:40|531.48|529.08|531.48|529.08|531.48|529.08|531.26|528.86|0
1650548690000|2022-04-21 13:44:50|530.6|528.2|530.6|528.2|530.82|528.42|530.38|527.98|0
1650548700000|2022-04-21 13:45:00|530.82|528.42|530.82|528.42|531.04|528.64|530.82|528.42|0
1650548710000|2022-04-21 13:45:10|530.16|527.76|529.49|527.09|530.16|527.76|529.27|526.87|0
1650548720000|2022-04-21 13:45:20|529.27|526.87|529.05|526.65|529.27|526.87|529.05|526.65|0
1650548730000|2022-04-21 13:45:30|528.94|526.54|529.49|527.09|529.71|527.31|528.94|526.54|0
1650548740000|2022-04-21 13:45:40|529.05|526.65|528.61|526.21|529.49|527.09|528.61|526.21|0
1650548750000|2022-04-21 13:45:50|528.83|526.43|528.83|526.43|528.83|526.43|528.61|526.21|0
1650548760000|2022-04-21 13:46:00|529.27|526.87|529.05|526.65|529.27|526.87|528.83|526.43|0
1650548770000|2022-04-21 13:46:10|527.95|525.55|529.38|526.98|529.38|526.98|527.95|525.55|0
1650548780000|2022-04-21 13:46:20|529.05|526.65|528.61|526.21|529.05|526.65|528.39|525.99|0
1650548790000|2022-04-21 13:46:30|528.83|526.43|529.49|527.09|529.49|527.09|528.83|526.43|0
1650548800000|2022-04-21 13:46:40|530.16|527.76|531.48|529.08|531.48|529.08|530.16|527.76|0
1650548810000|2022-04-21 13:46:50|531.04|528.64|531.48|529.08|531.7|529.3|531.04|528.64|0
1650548820000|2022-04-21 13:47:00|531.92|529.52|532.14|529.74|532.14|529.74|531.92|529.52|0
1650548830000|2022-04-21 13:47:10|531.26|528.86|530.82|528.42|531.48|529.08|530.82|528.42|0
1650548840000|2022-04-21 13:47:20|530.6|528.2|530.82|528.42|530.82|528.42|530.48|528.08|0
1650548850000|2022-04-21 13:47:30|531.04|528.64|530.16|527.76|531.04|528.64|530.16|527.76|0
1650548860000|2022-04-21 13:47:40|530.38|527.98|530.38|527.98|530.82|528.42|530.38|527.98|0
1650548870000|2022-04-21 13:47:50|530.6|528.2|531.26|528.86|531.26|528.86|530.6|528.2|0
1650548880000|2022-04-21 13:48:00|532.14|529.74|531.92|529.52|532.36|529.96|531.92|529.52|0
1650548890000|2022-04-21 13:48:10|531.7|529.3|530.6|528.2|531.7|529.3|530.38|527.98|0
1650548900000|2022-04-21 13:48:20|530.15|527.75|530.38|527.98|530.6|528.2|530.15|527.75|0
1650548910000|2022-04-21 13:48:30|530.82|528.42|531.04|528.64|531.26|528.86|530.82|528.42|0
1650548920000|2022-04-21 13:48:40|531.26|528.86|531.04|528.64|531.48|529.08|531.04|528.64|0
1650548930000|2022-04-21 13:48:50|530.82|528.42|531.04|528.64|531.04|528.64|530.6|528.2|0
1650548940000|2022-04-21 13:49:00|531.48|529.08|530.7|528.3|531.48|529.08|530.6|528.2|0
1650548950000|2022-04-21 13:49:10|530.92|528.52|531.7|529.3|531.92|529.52|530.92|528.52|0
1650548960000|2022-04-21 13:49:20|531.48|529.08|531.92|529.52|531.92|529.52|531.48|529.08|0
1650548970000|2022-04-21 13:49:30|531.48|529.08|531.92|529.52|531.92|529.52|531.48|529.08|0
1650548980000|2022-04-21 13:49:40|532.14|529.74|533.25|530.85|533.25|530.85|532.14|529.74|0
1650548990000|2022-04-21 13:49:50|533.47|531.07|533.47|531.07|533.69|531.29|533.47|531.07|0
1650549000000|2022-04-21 13:50:00|535.02|532.62|534.46|532.06|535.24|532.84|534.46|532.06|0
1650549010000|2022-04-21 13:50:10|534.13|531.73|533.91|531.51|534.13|531.73|533.91|531.51|0
1650549020000|2022-04-21 13:50:20|533.69|531.29|533.47|531.07|533.69|531.29|533.03|530.63|0
1650549030000|2022-04-21 13:50:30|533.69|531.29|534.02|531.62|534.02|531.62|533.69|531.29|0
1650549040000|2022-04-21 13:50:40|534.35|531.95|535.24|532.84|535.24|532.84|534.35|531.95|0
1650549050000|2022-04-21 13:50:50|535.46|533.06|535.68|533.28|535.68|533.28|535.46|533.06|0
1650549060000|2022-04-21 13:51:00|536.13|533.73|536.79|534.39|537.01|534.61|536.13|533.73|0
1650549070000|2022-04-21 13:51:10|537.01|534.61|536.35|533.95|537.01|534.61|536.12|533.72|0
1650549080000|2022-04-21 13:51:20|536.12|533.72|535.68|533.28|536.12|533.72|535.68|533.28|0
1650549090000|2022-04-21 13:51:30|535.9|533.5|536.35|533.95|536.35|533.95|535.9|533.5|0
1650549100000|2022-04-21 13:51:40|535.9|533.5|536.12|533.72|536.12|533.72|535.9|533.5|0
1650549110000|2022-04-21 13:51:50|536.35|533.95|536.35|533.95|536.57|534.17|536.35|533.95|0
1650549120000|2022-04-21 13:52:00|536.12|533.72|535.9|533.5|536.12|533.72|535.9|533.5|0
1650549130000|2022-04-21 13:52:10|536.35|533.95|536.12|533.72|536.35|533.95|536.12|533.72|0
1650549140000|2022-04-21 13:52:20|535.9|533.5|535.02|532.62|535.9|533.5|535.02|532.62|0
1650549150000|2022-04-21 13:52:30|535.24|532.84|536.12|533.72|536.12|533.72|535.24|532.84|0
1650549160000|2022-04-21 13:52:40|535.9|533.5|535.46|533.06|535.9|533.5|535.46|533.06|0
1650549170000|2022-04-21 13:52:50|535.24|532.84|535.02|532.62|535.46|533.06|535.02|532.62|0
1650549180000|2022-04-21 13:53:00|535.24|532.84|535.02|532.62|535.24|532.84|534.57|532.17|0
1650549190000|2022-04-21 13:53:10|535.46|533.06|535.12|532.72|535.46|533.06|534.8|532.4|0
1650549200000|2022-04-21 13:53:20|535.02|532.62|534.8|532.4|535.02|532.62|534.35|531.95|0
1650549210000|2022-04-21 13:53:30|534.79|532.39|533.69|531.29|535.24|532.84|533.69|531.29|0
1650549220000|2022-04-21 13:53:40|533.47|531.07|533.69|531.29|533.69|531.29|533.02|530.62|0
1650549230000|2022-04-21 13:53:50|533.02|530.62|531.48|529.08|533.25|530.85|531.48|529.08|0
1650549240000|2022-04-21 13:54:00|531.04|528.64|530.15|527.75|531.04|528.64|529.27|526.87|0
1650549250000|2022-04-21 13:54:10|530.37|527.97|531.26|528.86|531.26|528.86|530.37|527.97|0
1650549260000|2022-04-21 13:54:20|531.92|529.52|531.92|529.52|532.36|529.96|531.7|529.3|0
1650549270000|2022-04-21 13:54:30|532.36|529.96|531.7|529.3|532.47|530.07|531.7|529.3|0
1650549280000|2022-04-21 13:54:40|531.92|529.52|531.92|529.52|532.14|529.74|531.7|529.3|0
1650549290000|2022-04-21 13:54:50|532.14|529.74|531.92|529.52|532.14|529.74|531.7|529.3|0
1650549300000|2022-04-21 13:55:00|531.48|529.08|531.36|528.96|531.7|529.3|531.36|528.96|0
1650549310000|2022-04-21 13:55:10|532.14|529.74|533.25|530.85|533.35|530.95|532.14|529.74|0
1650549320000|2022-04-21 13:55:20|533.02|530.62|533.02|530.62|533.02|530.62|532.58|530.18|0
1650549330000|2022-04-21 13:55:30|533.69|531.29|533.69|531.29|534.13|531.73|533.69|531.29|0
1650549340000|2022-04-21 13:55:40|533.47|531.07|533.47|531.07|533.69|531.29|533.47|531.07|0
1650549350000|2022-04-21 13:55:50|533.69|531.29|533.47|531.07|533.91|531.51|533.47|531.07|0
1650549360000|2022-04-21 13:56:00|533.69|531.29|533.47|531.07|533.69|531.29|533.47|531.07|0
1650549370000|2022-04-21 13:56:10|532.36|529.96|532.58|530.18|532.58|530.18|532.36|529.96|0
1650549380000|2022-04-21 13:56:20|532.8|530.4|533.47|531.07|533.47|531.07|532.8|530.4|0
1650549390000|2022-04-21 13:56:30|533.24|530.84|532.69|530.29|533.24|530.84|532.69|530.29|0
1650549400000|2022-04-21 13:56:40|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1650549410000|2022-04-21 13:56:50|532.58|530.18|533.91|531.51|534.13|531.73|532.58|530.18|0
1650549420000|2022-04-21 13:57:00|534.13|531.73|533.02|530.62|534.13|531.73|532.91|530.51|0
1650549430000|2022-04-21 13:57:10|532.36|529.96|532.36|529.96|532.36|529.96|531.92|529.52|0
1650549440000|2022-04-21 13:57:20|532.14|529.74|532.14|529.74|532.14|529.74|531.92|529.52|0
1650549450000|2022-04-21 13:57:30|532.36|529.96|532.36|529.96|532.36|529.96|531.7|529.3|0
1650549460000|2022-04-21 13:57:40|532.58|530.18|532.8|530.4|532.8|530.4|532.36|529.96|0
1650549470000|2022-04-21 13:57:50|532.58|530.18|532.58|530.18|532.58|530.18|532.14|529.74|0
1650549480000|2022-04-21 13:58:00|531.92|529.52|532.14|529.74|532.14|529.74|531.7|529.3|0
1650549490000|2022-04-21 13:58:10|532.36|529.96|532.14|529.74|532.58|530.18|532.14|529.74|0
1650549500000|2022-04-21 13:58:20|532.02|529.62|532.36|529.96|532.58|530.18|532.02|529.62|0
1650549510000|2022-04-21 13:58:30|532.58|530.18|532.36|529.96|532.69|530.29|532.36|529.96|0
1650549520000|2022-04-21 13:58:40|531.92|529.52|532.14|529.74|532.36|529.96|531.7|529.3|0
1650549530000|2022-04-21 13:58:50|532.02|529.62|532.14|529.74|532.14|529.74|531.92|529.52|0
1650549540000|2022-04-21 13:59:00|532.02|529.62|531.7|529.3|532.02|529.62|531.47|529.07|0
1650549550000|2022-04-21 13:59:10|531.92|529.52|532.58|530.18|532.8|530.4|531.92|529.52|0
1650549560000|2022-04-21 13:59:20|531.92|529.52|531.69|529.29|531.92|529.52|531.69|529.29|0
1650549570000|2022-04-21 13:59:30|531.92|529.52|532.36|529.96|532.36|529.96|531.69|529.29|0
1650549580000|2022-04-21 13:59:40|532.14|529.74|532.02|529.62|532.58|530.18|532.02|529.62|0
1650549590000|2022-04-21 13:59:50|531.47|529.07|531.25|528.85|531.47|529.07|531.25|528.85|0
1650549600000|2022-04-21 14:00:00|531.92|529.52|531.03|528.63|531.92|529.52|531.03|528.63|0
1650549610000|2022-04-21 14:00:10|530.37|527.97|530.81|528.41|530.81|528.41|530.15|527.75|0
1650549620000|2022-04-21 14:00:20|531.03|528.63|529.93|527.53|531.03|528.63|529.93|527.53|0
1650549630000|2022-04-21 14:00:30|529.71|527.31|529.26|526.86|529.71|527.31|529.26|526.86|0
1650549640000|2022-04-21 14:00:40|529.04|526.64|529.49|527.09|530.15|527.75|529.04|526.64|0
1650549650000|2022-04-21 14:00:50|529.04|526.64|529.04|526.64|529.04|526.64|528.82|526.42|0
1650549660000|2022-04-21 14:01:00|529.49|527.09|529.93|527.53|530.15|527.75|529.49|527.09|0
1650549670000|2022-04-21 14:01:10|530.81|528.41|530.37|527.97|530.81|528.41|530.37|527.97|0
1650549680000|2022-04-21 14:01:20|529.71|527.31|528.82|526.42|529.71|527.31|528.82|526.42|0
1650549690000|2022-04-21 14:01:30|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1650549700000|2022-04-21 14:01:40|528.6|526.2|528.6|526.2|528.6|526.2|528.38|525.98|0
1650549710000|2022-04-21 14:01:50|528.38|525.98|528.6|526.2|528.82|526.42|528.38|525.98|0
1650549720000|2022-04-21 14:02:00|529.26|526.86|529.04|526.64|529.26|526.86|529.04|526.64|0
1650549730000|2022-04-21 14:02:10|528.6|526.2|528.82|526.42|529.04|526.64|528.6|526.2|0
1650549740000|2022-04-21 14:02:20|528.6|526.2|528.6|526.2|528.6|526.2|528.49|526.09|0
1650549750000|2022-04-21 14:02:30|528.16|525.76|529.04|526.64|529.04|526.64|528.16|525.76|0
1650549760000|2022-04-21 14:02:40|529.26|526.86|528.93|526.53|529.26|526.86|528.82|526.42|0
1650549770000|2022-04-21 14:02:50|529.04|526.64|529.48|527.08|529.48|527.08|529.04|526.64|0
1650549780000|2022-04-21 14:03:00|529.7|527.3|529.93|527.53|529.93|527.53|529.48|527.08|0
1650549790000|2022-04-21 14:03:10|530.15|527.75|530.37|527.97|530.37|527.97|529.7|527.3|0
1650549800000|2022-04-21 14:03:20|529.7|527.3|530.15|527.75|530.15|527.75|529.7|527.3|0
1650549810000|2022-04-21 14:03:30|530.37|527.97|530.15|527.75|530.37|527.97|529.93|527.53|0
1650549820000|2022-04-21 14:03:40|530.37|527.97|530.37|527.97|530.37|527.97|530.37|527.97|0
1650549830000|2022-04-21 14:03:50|529.93|527.53|530.37|527.97|530.37|527.97|529.93|527.53|0
1650549840000|2022-04-21 14:04:00|530.59|528.19|531.47|529.07|531.47|529.07|530.59|528.19|0
1650549850000|2022-04-21 14:04:10|531.03|528.63|531.47|529.07|531.69|529.29|531.03|528.63|0
1650549860000|2022-04-21 14:04:20|531.25|528.85|530.59|528.19|531.25|528.85|530.59|528.19|0
1650549870000|2022-04-21 14:04:30|530.15|527.75|530.81|528.41|530.81|528.41|529.92|527.52|0
1650549880000|2022-04-21 14:04:40|531.03|528.63|531.47|529.07|531.69|529.29|531.03|528.63|0
1650549890000|2022-04-21 14:04:50|531.69|529.29|531.47|529.07|531.91|529.51|531.47|529.07|0
1650549900000|2022-04-21 14:05:00|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1650549920000|2022-04-21 14:05:20|530.15|527.75|529.48|527.08|530.37|527.97|529.48|527.08|0
1650549930000|2022-04-21 14:05:30|528.82|526.42|529.92|527.52|529.92|527.52|528.82|526.42|0
1650549940000|2022-04-21 14:05:40|529.48|527.08|530.15|527.75|530.15|527.75|529.48|527.08|0
1650549950000|2022-04-21 14:05:50|529.7|527.3|529.7|527.3|529.92|527.52|529.7|527.3|0
1650549960000|2022-04-21 14:06:00|528.82|526.42|527.5|525.1|528.82|526.42|527.5|525.1|0
1650549970000|2022-04-21 14:06:10|527.06|524.66|527.5|525.1|527.5|525.1|527.06|524.66|0
1650549980000|2022-04-21 14:06:20|527.94|525.54|527.94|525.54|528.16|525.76|527.94|525.54|0
1650549990000|2022-04-21 14:06:30|528.16|525.76|528.16|525.76|528.38|525.98|528.16|525.76|0
1650550000000|2022-04-21 14:06:40|527.94|525.54|529.04|526.64|529.04|526.64|527.94|525.54|0
1650550010000|2022-04-21 14:06:50|529.26|526.86|529.04|526.64|529.26|526.86|529.04|526.64|0
1650550020000|2022-04-21 14:07:00|528.38|525.98|528.16|525.76|528.38|525.98|527.94|525.54|0
1650550030000|2022-04-21 14:07:10|527.94|525.54|527.72|525.32|527.94|525.54|527.28|524.88|0
1650550040000|2022-04-21 14:07:20|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1650550050000|2022-04-21 14:07:30|527.72|525.32|526.39|523.99|527.72|525.32|525.95|523.55|0
1650550060000|2022-04-21 14:07:40|526.61|524.21|526.61|524.21|526.83|524.43|526.61|524.21|0
1650550070000|2022-04-21 14:07:50|526.39|523.99|526.17|523.77|526.39|523.99|526.17|523.77|0
1650550080000|2022-04-21 14:08:00|524.41|522.01|523.31|520.91|524.41|522.01|523.31|520.91|0
1650550090000|2022-04-21 14:08:10|523.75|521.35|524.19|521.79|524.41|522.01|523.75|521.35|0
1650550100000|2022-04-21 14:08:20|524.41|522.01|523.53|521.13|524.63|522.23|523.53|521.13|0
1650550110000|2022-04-21 14:08:30|523.97|521.57|524.85|522.45|524.85|522.45|523.97|521.57|0
1650550120000|2022-04-21 14:08:40|525.07|522.67|525.95|523.55|525.95|523.55|525.07|522.67|0
1650550130000|2022-04-21 14:08:50|526.17|523.77|525.84|523.44|526.17|523.77|525.84|523.44|0
1650550140000|2022-04-21 14:09:00|525.73|523.33|525.73|523.33|525.73|523.33|525.29|522.89|0
1650550150000|2022-04-21 14:09:10|525.51|523.11|525.73|523.33|525.73|523.33|525.51|523.11|0
1650550160000|2022-04-21 14:09:20|525.51|523.11|525.73|523.33|525.95|523.55|525.51|523.11|0
1650550170000|2022-04-21 14:09:30|525.51|523.11|525.29|522.89|525.51|523.11|525.29|522.89|0
1650550180000|2022-04-21 14:09:40|525.62|523.22|525.51|523.11|525.73|523.33|525.51|523.11|0
1650550190000|2022-04-21 14:09:50|525.07|522.67|525.07|522.67|525.29|522.89|525.07|522.67|0
1650550200000|2022-04-21 14:10:00|525.29|522.89|524.63|522.23|525.29|522.89|524.41|522.01|0
1650550210000|2022-04-21 14:10:10|524.41|522.01|523.75|521.35|524.63|522.23|523.75|521.35|0
1650550220000|2022-04-21 14:10:20|523.31|520.91|524.41|522.01|524.41|522.01|523.31|520.91|0
1650550230000|2022-04-21 14:10:30|524.85|522.45|525.07|522.67|525.07|522.67|524.85|522.45|0
1650550240000|2022-04-21 14:10:40|524.41|522.01|524.52|522.12|524.52|522.12|524.41|522.01|0
1650550250000|2022-04-21 14:10:50|524.85|522.45|524.63|522.23|525.07|522.67|524.63|522.23|0
1650550260000|2022-04-21 14:11:00|524.41|522.01|524.63|522.23|524.63|522.23|524.41|522.01|0
1650550270000|2022-04-21 14:11:10|525.07|522.67|525.95|523.55|525.95|523.55|525.07|522.67|0
1650550280000|2022-04-21 14:11:20|526.17|523.77|526.61|524.21|526.61|524.21|526.17|523.77|0
1650550290000|2022-04-21 14:11:30|527.05|524.65|527.71|525.31|527.71|525.31|526.83|524.43|0
1650550300000|2022-04-21 14:11:40|527.93|525.53|527.27|524.87|527.93|525.53|527.27|524.87|0
1650550310000|2022-04-21 14:11:50|527.49|525.09|527.71|525.31|527.71|525.31|527.49|525.09|0
1650550320000|2022-04-21 14:12:00|527.27|524.87|527.05|524.65|527.27|524.87|527.05|524.65|0
1650550330000|2022-04-21 14:12:10|527.27|524.87|527.71|525.31|527.71|525.31|527.27|524.87|0
1650550340000|2022-04-21 14:12:20|527.93|525.53|527.93|525.53|527.93|525.53|527.71|525.31|0
1650550350000|2022-04-21 14:12:30|527.71|525.31|526.72|524.32|527.71|525.31|526.72|524.32|0
1650550360000|2022-04-21 14:12:40|526.83|524.43|526.83|524.43|527.27|524.87|526.83|524.43|0
1650550370000|2022-04-21 14:12:50|526.61|524.21|525.29|522.89|526.61|524.21|525.29|522.89|0
1650550380000|2022-04-21 14:13:00|525.07|522.67|525.07|522.67|525.07|522.67|524.85|522.45|0
1650550390000|2022-04-21 14:13:10|525.51|523.11|524.85|522.45|525.51|523.11|524.85|522.45|0
1650550400000|2022-04-21 14:13:20|524.63|522.23|525.29|522.89|525.29|522.89|524.63|522.23|0
1650550410000|2022-04-21 14:13:30|524.85|522.45|524.85|522.45|525.07|522.67|524.85|522.45|0
1650550420000|2022-04-21 14:13:40|524.63|522.23|523.31|520.91|524.63|522.23|523.31|520.91|0
1650550430000|2022-04-21 14:13:50|523.53|521.13|522.65|520.25|523.53|521.13|522.21|519.81|0
1650550440000|2022-04-21 14:14:00|522.43|520.03|523.09|520.69|523.09|520.69|522.43|520.03|0
1650550450000|2022-04-21 14:14:10|523.41|521.01|524.19|521.79|524.19|521.79|523.31|520.91|0
1650550460000|2022-04-21 14:14:20|523.97|521.57|523.09|520.69|523.97|521.57|523.09|520.69|0
1650550470000|2022-04-21 14:14:30|523.31|520.91|522.87|520.47|523.53|521.13|522.87|520.47|0
1650550480000|2022-04-21 14:14:40|523.09|520.69|524.19|521.79|524.19|521.79|523.09|520.69|0
1650550490000|2022-04-21 14:14:50|524.63|522.23|524.19|521.79|524.63|522.23|524.19|521.79|0
1650550500000|2022-04-21 14:15:00|523.75|521.35|523.75|521.35|523.75|521.35|523.31|520.91|0
1650550510000|2022-04-21 14:15:10|522.65|520.25|522.65|520.25|522.65|520.25|522.21|519.81|0
1650550520000|2022-04-21 14:15:20|523.53|521.13|523.75|521.35|523.75|521.35|523.53|521.13|0
1650550530000|2022-04-21 14:15:30|524.19|521.79|524.63|522.23|524.63|522.23|523.97|521.57|0
1650550540000|2022-04-21 14:15:40|524.41|522.01|525.29|522.89|525.29|522.89|524.41|522.01|0
1650550550000|2022-04-21 14:15:50|525.51|523.11|525.73|523.33|525.73|523.33|525.51|523.11|0
1650550560000|2022-04-21 14:16:00|525.95|523.55|526.83|524.43|527.05|524.65|525.95|523.55|0
1650550570000|2022-04-21 14:16:10|526.61|524.21|527.05|524.65|527.05|524.65|526.61|524.21|0
1650550580000|2022-04-21 14:16:20|526.94|524.54|526.83|524.43|527.05|524.65|526.61|524.21|0
1650550590000|2022-04-21 14:16:30|527.05|524.65|526.49|524.09|527.05|524.65|526.17|523.77|0
1650550600000|2022-04-21 14:16:40|526.17|523.77|525.95|523.55|526.17|523.77|525.95|523.55|0
1650550610000|2022-04-21 14:16:50|526.17|523.77|526.17|523.77|526.39|523.99|526.17|523.77|0
1650550620000|2022-04-21 14:17:00|525.73|523.33|525.73|523.33|525.95|523.55|525.73|523.33|0
1650550630000|2022-04-21 14:17:10|526.27|523.87|526.39|523.99|526.39|523.99|526.17|523.77|0
1650550640000|2022-04-21 14:17:20|526.61|524.21|527.05|524.65|527.05|524.65|526.39|523.99|0
1650550650000|2022-04-21 14:17:30|527.27|524.87|527.05|524.65|527.27|524.87|527.05|524.65|0
1650550660000|2022-04-21 14:17:40|526.83|524.43|526.83|524.43|527.05|524.65|526.39|523.99|0
1650550670000|2022-04-21 14:17:50|526.61|524.21|526.39|523.99|526.83|524.43|526.39|523.99|0
1650550680000|2022-04-21 14:18:00|526.61|524.21|526.17|523.77|526.61|524.21|525.95|523.55|0
1650550690000|2022-04-21 14:18:10|526.39|523.99|525.95|523.55|526.39|523.99|525.95|523.55|0
1650550700000|2022-04-21 14:18:20|525.83|523.43|525.73|523.33|525.95|523.55|525.73|523.33|0
1650550710000|2022-04-21 14:18:30|525.07|522.67|524.41|522.01|525.07|522.67|524.41|522.01|0
1650550720000|2022-04-21 14:18:40|524.63|522.23|524.85|522.45|525.07|522.67|524.63|522.23|0
1650550730000|2022-04-21 14:18:50|524.63|522.23|524.85|522.45|524.85|522.45|524.63|522.23|0
1650550740000|2022-04-21 14:19:00|524.4|522|524.18|521.78|524.4|522|524.18|521.78|0
1650550750000|2022-04-21 14:19:10|522.64|520.24|522.86|520.46|522.86|520.46|522.64|520.24|0
1650550760000|2022-04-21 14:19:20|523.08|520.68|522.64|520.24|523.08|520.68|522.64|520.24|0
1650550770000|2022-04-21 14:19:30|523.08|520.68|522.2|519.8|523.3|520.9|522.2|519.8|0
1650550780000|2022-04-21 14:19:40|522.42|520.02|521.11|518.71|522.42|520.02|521.11|518.71|0
1650550790000|2022-04-21 14:19:50|521.76|519.36|520.89|518.49|521.76|519.36|520.89|518.49|0
1650550800000|2022-04-21 14:20:00|520.45|518.05|520.23|517.83|520.45|518.05|520.23|517.83|0
1650550810000|2022-04-21 14:20:10|519.79|517.39|519.13|516.73|519.79|517.39|518.69|516.29|0
1650550820000|2022-04-21 14:20:20|519.23|516.83|518.69|516.29|519.23|516.83|518.69|516.29|0
1650550830000|2022-04-21 14:20:30|518.91|516.51|518.47|516.07|518.91|516.51|518.47|516.07|0
1650550840000|2022-04-21 14:20:40|518.69|516.29|518.91|516.51|518.91|516.51|518.69|516.29|0
1650550850000|2022-04-21 14:20:50|519.35|516.95|519.35|516.95|519.35|516.95|518.91|516.51|0
1650550860000|2022-04-21 14:21:00|518.91|516.51|519.35|516.95|519.35|516.95|518.91|516.51|0
1650550870000|2022-04-21 14:21:10|519.57|517.17|519.57|517.17|519.57|517.17|519.35|516.95|0
1650550880000|2022-04-21 14:21:20|519.35|516.95|520.01|517.61|520.01|517.61|519.35|516.95|0
1650550890000|2022-04-21 14:21:30|519.79|517.39|519.79|517.39|519.79|517.39|519.79|517.39|0
1650550900000|2022-04-21 14:21:40|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1650550910000|2022-04-21 14:21:50|520.23|517.83|520.66|518.26|520.66|518.26|520.23|517.83|0
1650550920000|2022-04-21 14:22:00|520.88|518.48|520.23|517.83|520.88|518.48|520.23|517.83|0
1650550930000|2022-04-21 14:22:10|520.44|518.04|520.23|517.83|520.66|518.26|520.01|517.61|0
1650550940000|2022-04-21 14:22:20|520.44|518.04|520.66|518.26|520.66|518.26|520.44|518.04|0
1650550950000|2022-04-21 14:22:30|520.44|518.04|520.53|518.13|520.53|518.13|519.87|517.47|0
1650550960000|2022-04-21 14:22:40|521.38|518.98|521.46|519.06|522.04|519.64|521.38|518.98|0
1650550970000|2022-04-21 14:22:50|521.02|518.62|521.24|518.84|521.24|518.84|521.02|518.62|0
1650550980000|2022-04-21 14:23:00|520.8|518.4|520.8|518.4|521.24|518.84|520.8|518.4|0
1650550990000|2022-04-21 14:23:10|521.68|519.28|522.78|520.38|523|520.6|521.68|519.28|0
1650551000000|2022-04-21 14:23:20|523|520.6|523.22|520.82|523.22|520.82|523|520.6|0
1650551010000|2022-04-21 14:23:30|523.11|520.71|523|520.6|523.11|520.71|523|520.6|0
1650551020000|2022-04-21 14:23:40|522.78|520.38|522.12|519.72|522.78|520.38|522.12|519.72|0
1650551030000|2022-04-21 14:23:50|521.9|519.5|521.46|519.06|521.9|519.5|521.46|519.06|0
1650551040000|2022-04-21 14:24:00|521.57|519.17|521.02|518.62|521.57|519.17|521.02|518.62|0
1650551050000|2022-04-21 14:24:10|521.24|518.84|520.58|518.18|521.46|519.06|520.58|518.18|0
1650551060000|2022-04-21 14:24:20|520.8|518.4|520.36|517.96|520.8|518.4|520.36|517.96|0
1650551070000|2022-04-21 14:24:30|520.14|517.74|520.36|517.96|520.36|517.96|520.14|517.74|0
1650551080000|2022-04-21 14:24:40|520.14|517.74|519.93|517.53|520.14|517.74|519.93|517.53|0
1650551090000|2022-04-21 14:24:50|520.03|517.63|521.02|518.62|521.02|518.62|520.03|517.63|0
1650551100000|2022-04-21 14:25:00|520.14|517.74|519.49|517.09|520.14|517.74|519.49|517.09|0
1650551110000|2022-04-21 14:25:10|519.27|516.87|518.83|516.43|519.27|516.87|518.83|516.43|0
1650551120000|2022-04-21 14:25:20|518.93|516.53|519.49|517.09|519.49|517.09|518.61|516.21|0
1650551130000|2022-04-21 14:25:30|519.71|517.31|519.27|516.87|519.92|517.52|519.27|516.87|0
1650551140000|2022-04-21 14:25:40|519.49|517.09|520.36|517.96|520.36|517.96|519.49|517.09|0
1650551150000|2022-04-21 14:25:50|520.14|517.74|519.49|517.09|520.14|517.74|519.49|517.09|0
1650551160000|2022-04-21 14:26:00|519.7|517.3|520.14|517.74|520.36|517.96|519.49|517.09|0
1650551170000|2022-04-21 14:26:10|520.36|517.96|520.14|517.74|520.36|517.96|520.14|517.74|0
1650551180000|2022-04-21 14:26:20|520.36|517.96|519.92|517.52|520.36|517.96|519.92|517.52|0
1650551190000|2022-04-21 14:26:30|520.36|517.96|520.58|518.18|520.58|518.18|520.14|517.74|0
1650551200000|2022-04-21 14:26:40|520.36|517.96|520.36|517.96|520.36|517.96|519.92|517.52|0
1650551210000|2022-04-21 14:26:50|520.14|517.74|519.92|517.52|520.14|517.74|519.92|517.52|0
1650551220000|2022-04-21 14:27:00|520.03|517.63|520.36|517.96|520.36|517.96|520.03|517.63|0
1650551230000|2022-04-21 14:27:10|520.58|518.18|521.46|519.06|521.46|519.06|520.58|518.18|0
1650551240000|2022-04-21 14:27:20|521.9|519.5|522.12|519.72|522.12|519.72|521.79|519.39|0
1650551250000|2022-04-21 14:27:30|521.68|519.28|521.9|519.5|521.9|519.5|521.68|519.28|0
1650551260000|2022-04-21 14:27:40|521.46|519.06|521.46|519.06|521.68|519.28|521.46|519.06|0
1650551270000|2022-04-21 14:27:50|521.57|519.17|521.68|519.28|521.68|519.28|521.24|518.84|0
1650551280000|2022-04-21 14:28:00|521.46|519.06|522.34|519.94|522.34|519.94|521.46|519.06|0
1650551290000|2022-04-21 14:28:10|523|520.6|523.22|520.82|523.22|520.82|522.78|520.38|0
1650551300000|2022-04-21 14:28:20|523.44|521.04|523|520.6|523.44|521.04|522.88|520.48|0
1650551310000|2022-04-21 14:28:30|523.22|520.82|523|520.6|523.22|520.82|522.78|520.38|0
1650551320000|2022-04-21 14:28:40|523.22|520.82|523.22|520.82|523.44|521.04|523|520.6|0
1650551330000|2022-04-21 14:28:50|523.44|521.04|523|520.6|523.44|521.04|523|520.6|0
1650551340000|2022-04-21 14:29:00|523.22|520.82|524.54|522.14|524.54|522.14|523.22|520.82|0
1650551350000|2022-04-21 14:29:10|524.76|522.36|526.08|523.68|526.08|523.68|524.76|522.36|0
1650551360000|2022-04-21 14:29:20|525.86|523.46|526.3|523.9|526.3|523.9|525.86|523.46|0
1650551370000|2022-04-21 14:29:30|526.74|524.34|526.08|523.68|526.74|524.34|525.86|523.46|0
1650551380000|2022-04-21 14:29:40|526.3|523.9|525.64|523.24|526.3|523.9|525.64|523.24|0
1650551390000|2022-04-21 14:29:50|525.86|523.46|525.64|523.24|525.86|523.46|525.42|523.02|0
1650551400000|2022-04-21 14:30:00|525.42|523.02|525.86|523.46|525.86|523.46|525.42|523.02|0
1650551410000|2022-04-21 14:30:10|526.08|523.68|525.64|523.24|526.08|523.68|525.64|523.24|0
1650551420000|2022-04-21 14:30:20|526.08|523.68|526.52|524.12|526.96|524.56|526.08|523.68|0
1650551430000|2022-04-21 14:30:30|526.62|524.22|526.08|523.68|526.62|524.22|526.08|523.68|0
1650551440000|2022-04-21 14:30:40|526.52|524.12|526.3|523.9|526.74|524.34|526.3|523.9|0
1650551450000|2022-04-21 14:30:50|525.96|523.56|526.3|523.9|526.3|523.9|525.64|523.24|0
1650551460000|2022-04-21 14:31:00|526.08|523.68|525.86|523.46|526.3|523.9|525.86|523.46|0
1650551470000|2022-04-21 14:31:10|525.64|523.24|526.74|524.34|526.74|524.34|525.64|523.24|0
1650551480000|2022-04-21 14:31:20|526.52|524.12|526.4|524|526.52|524.12|526.3|523.9|0
1650551490000|2022-04-21 14:31:30|526.3|523.9|526.08|523.68|526.3|523.9|526.08|523.68|0
1650551500000|2022-04-21 14:31:40|525.86|523.46|525.64|523.24|525.86|523.46|525.64|523.24|0
1650551510000|2022-04-21 14:31:50|525.42|523.02|524.98|522.58|525.42|523.02|524.98|522.58|0
1650551520000|2022-04-21 14:32:00|524.76|522.36|524.54|522.14|524.76|522.36|524.32|521.92|0
1650551530000|2022-04-21 14:32:10|524.76|522.36|524.98|522.58|524.98|522.58|524.54|522.14|0
1650551540000|2022-04-21 14:32:20|524.54|522.14|524.98|522.58|524.98|522.58|524.54|522.14|0
1650551550000|2022-04-21 14:32:30|525.2|522.8|524.98|522.58|525.2|522.8|524.76|522.36|0
1650551560000|2022-04-21 14:32:40|525.2|522.8|524.54|522.14|525.2|522.8|524.54|522.14|0
1650551570000|2022-04-21 14:32:50|524.98|522.58|524.76|522.36|524.98|522.58|524.54|522.14|0
1650551580000|2022-04-21 14:33:00|525.2|522.8|524.76|522.36|525.2|522.8|524.76|522.36|0
1650551590000|2022-04-21 14:33:10|524.98|522.58|524.86|522.46|524.98|522.58|524.54|522.14|0
1650551600000|2022-04-21 14:33:20|524.98|522.58|524.98|522.58|524.98|522.58|524.54|522.14|0
1650551610000|2022-04-21 14:33:30|525.42|523.02|525.64|523.24|525.64|523.24|525.42|523.02|0
1650551620000|2022-04-21 14:33:40|525.86|523.46|525.42|523.02|526.08|523.68|525.42|523.02|0
1650551630000|2022-04-21 14:33:50|525.96|523.56|526.52|524.12|526.52|524.12|525.96|523.56|0
1650551640000|2022-04-21 14:34:00|526.74|524.34|526.52|524.12|526.74|524.34|526.3|523.9|0
1650551650000|2022-04-21 14:34:10|526.74|524.34|526.52|524.12|526.74|524.34|526.52|524.12|0
1650551660000|2022-04-21 14:34:20|526.3|523.9|526.96|524.56|526.96|524.56|526.3|523.9|0
1650551670000|2022-04-21 14:34:30|526.08|523.68|525.86|523.46|526.08|523.68|525.86|523.46|0
1650551680000|2022-04-21 14:34:40|526.08|523.68|526.08|523.68|526.3|523.9|526.08|523.68|0
1650551690000|2022-04-21 14:34:50|526.3|523.9|526.4|524|526.52|524.12|526.3|523.9|0
1650551700000|2022-04-21 14:35:00|526.84|524.44|527.18|524.78|527.62|525.22|526.84|524.44|0
1650551710000|2022-04-21 14:35:10|526.96|524.56|527.62|525.22|527.84|525.44|526.96|524.56|0
1650551720000|2022-04-21 14:35:20|527.4|525|527.18|524.78|527.4|525|527.18|524.78|0
1650551730000|2022-04-21 14:35:30|526.96|524.56|526.52|524.12|526.96|524.56|526.52|524.12|0
1650551740000|2022-04-21 14:35:40|526.3|523.9|525.86|523.46|526.3|523.9|525.86|523.46|0
1650551750000|2022-04-21 14:35:50|526.08|523.68|526.74|524.34|526.74|524.34|526.08|523.68|0
1650551760000|2022-04-21 14:36:00|526.52|524.12|525.86|523.46|526.52|524.12|525.86|523.46|0
1650551770000|2022-04-21 14:36:10|525.85|523.45|525.85|523.45|526.3|523.9|525.85|523.45|0
1650551780000|2022-04-21 14:36:20|525.63|523.23|525.63|523.23|526.08|523.68|525.63|523.23|0
1650551790000|2022-04-21 14:36:30|524.75|522.35|524.97|522.57|524.97|522.57|524.75|522.35|0
1650551800000|2022-04-21 14:36:40|524.75|522.35|524.31|521.91|524.75|522.35|524.31|521.91|0
1650551810000|2022-04-21 14:36:50|524.09|521.69|524.31|521.91|524.31|521.91|524.09|521.69|0
1650551820000|2022-04-21 14:37:00|524.53|522.13|524.53|522.13|524.86|522.46|524.53|522.13|0
1650551830000|2022-04-21 14:37:10|524.31|521.91|523.65|521.25|524.31|521.91|523.65|521.25|0
1650551840000|2022-04-21 14:37:20|523.43|521.03|523.65|521.25|523.65|521.25|523.43|521.03|0
1650551850000|2022-04-21 14:37:30|523.21|520.81|522.33|519.93|523.21|520.81|522.33|519.93|0
1650551860000|2022-04-21 14:37:40|522.11|519.71|522.11|519.71|522.11|519.71|521.89|519.49|0
1650551870000|2022-04-21 14:37:50|522.33|519.93|522.77|520.37|522.77|520.37|522.33|519.93|0
1650551880000|2022-04-21 14:38:00|522.55|520.15|523.43|521.03|523.43|521.03|522.55|520.15|0
1650551890000|2022-04-21 14:38:10|523.65|521.25|523.65|521.25|523.87|521.47|523.65|521.25|0
1650551900000|2022-04-21 14:38:20|523.43|521.03|523.87|521.47|523.87|521.47|523.21|520.81|0
1650551910000|2022-04-21 14:38:30|523.65|521.25|523.98|521.58|523.98|521.58|523.65|521.25|0
1650551920000|2022-04-21 14:38:40|524.09|521.69|524.09|521.69|524.31|521.91|524.09|521.69|0
1650551930000|2022-04-21 14:38:50|522.99|520.59|523.43|521.03|523.43|521.03|522.99|520.59|0
1650551940000|2022-04-21 14:39:00|523.21|520.81|524.09|521.69|524.09|521.69|523.21|520.81|0
1650551950000|2022-04-21 14:39:10|523.65|521.25|523.65|521.25|523.65|521.25|523.65|521.25|0
1650551960000|2022-04-21 14:39:20|523.87|521.47|524.09|521.69|524.31|521.91|523.87|521.47|0
1650551970000|2022-04-21 14:39:30|523.43|521.03|521.89|519.49|523.43|521.03|521.89|519.49|0
1650551980000|2022-04-21 14:39:40|521.01|518.61|521.67|519.27|521.67|519.27|521.01|518.61|0
1650551990000|2022-04-21 14:39:50|521.89|519.49|522.77|520.37|522.77|520.37|521.89|519.49|0
1650552000000|2022-04-21 14:40:00|522.99|520.59|522.33|519.93|523.21|520.81|522.33|519.93|0
1650552010000|2022-04-21 14:40:10|522.11|519.71|521.45|519.05|522.11|519.71|521.45|519.05|0
1650552020000|2022-04-21 14:40:20|521.67|519.27|522.11|519.71|522.55|520.15|521.67|519.27|0
1650552030000|2022-04-21 14:40:30|521.78|519.38|521.45|519.05|521.78|519.38|521.01|518.61|0
1650552040000|2022-04-21 14:40:40|521.01|518.61|521.01|518.61|521.01|518.61|520.79|518.39|0
1650552050000|2022-04-21 14:40:50|520.35|517.95|519.92|517.52|520.35|517.95|519.92|517.52|0
1650552060000|2022-04-21 14:41:00|520.14|517.74|519.7|517.3|520.14|517.74|519.7|517.3|0
1650552070000|2022-04-21 14:41:10|519.48|517.08|518.38|515.98|519.48|517.08|518.38|515.98|0
1650552080000|2022-04-21 14:41:20|518.82|516.42|518.38|515.98|518.82|516.42|518.38|515.98|0
1650552090000|2022-04-21 14:41:30|518.16|515.76|517.94|515.54|518.16|515.76|517.72|515.32|0
1650552100000|2022-04-21 14:41:40|517.72|515.32|518.6|516.2|518.6|516.2|517.72|515.32|0
1650552110000|2022-04-21 14:41:50|519.04|516.64|520.57|518.17|520.57|518.17|519.04|516.64|0
1650552120000|2022-04-21 14:42:00|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1650552130000|2022-04-21 14:42:10|521.01|518.61|521.67|519.27|521.67|519.27|520.79|518.39|0
1650552140000|2022-04-21 14:42:20|521.56|519.16|521.89|519.49|522|519.6|521.56|519.16|0
1650552150000|2022-04-21 14:42:30|521.67|519.27|521.45|519.05|521.89|519.49|521.45|519.05|0
1650552160000|2022-04-21 14:42:40|521.23|518.83|520.79|518.39|521.23|518.83|520.79|518.39|0
1650552170000|2022-04-21 14:42:50|521.01|518.61|521.01|518.61|521.01|518.61|520.79|518.39|0
1650552180000|2022-04-21 14:43:00|521.23|518.83|521.67|519.27|521.67|519.27|521.23|518.83|0
1650552190000|2022-04-21 14:43:10|521.45|519.05|521.67|519.27|521.67|519.27|521.45|519.05|0
1650552200000|2022-04-21 14:43:20|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1650552210000|2022-04-21 14:43:30|521.01|518.61|521.23|518.83|521.34|518.94|521.01|518.61|0
1650552220000|2022-04-21 14:43:40|520.57|518.17|519.26|516.86|520.57|518.17|519.26|516.86|0
1650552230000|2022-04-21 14:43:50|518.82|516.42|518.6|516.2|518.82|516.42|518.38|515.98|0
1650552240000|2022-04-21 14:44:00|519.04|516.64|519.04|516.64|519.04|516.64|518.38|515.98|0
1650552250000|2022-04-21 14:44:10|519.26|516.86|519.47|517.07|519.47|517.07|519.26|516.86|0
1650552260000|2022-04-21 14:44:20|519.26|516.86|519.69|517.29|519.69|517.29|519.26|516.86|0
1650552270000|2022-04-21 14:44:30|519.91|517.51|520.24|517.84|520.24|517.84|519.69|517.29|0
1650552280000|2022-04-21 14:44:40|519.69|517.29|519.47|517.07|519.69|517.29|519.26|516.86|0
1650552290000|2022-04-21 14:44:50|519.69|517.29|519.91|517.51|520.13|517.73|519.69|517.29|0
1650552300000|2022-04-21 14:45:00|519.69|517.29|519.91|517.51|519.91|517.51|519.47|517.07|0
1650552310000|2022-04-21 14:45:10|519.47|517.07|518.82|516.42|519.47|517.07|518.82|516.42|0
1650552320000|2022-04-21 14:45:20|519.25|516.85|519.04|516.64|519.25|516.85|518.82|516.42|0
1650552330000|2022-04-21 14:45:30|519.25|516.85|519.14|516.74|519.25|516.85|518.82|516.42|0
1650552340000|2022-04-21 14:45:40|519.04|516.64|518.92|516.52|519.04|516.64|518.38|515.98|0
1650552350000|2022-04-21 14:45:50|518.82|516.42|518.48|516.08|519.04|516.64|518.48|516.08|0
1650552360000|2022-04-21 14:46:00|517.5|515.1|518.38|515.98|518.38|515.98|517.5|515.1|0
1650552370000|2022-04-21 14:46:10|518.26|515.86|518.38|515.98|518.38|515.98|518.16|515.76|0
1650552380000|2022-04-21 14:46:20|518.82|516.42|518.92|516.52|519.03|516.63|518.6|516.2|0
1650552390000|2022-04-21 14:46:30|518.6|516.2|518.38|515.98|518.6|516.2|518.16|515.76|0
1650552400000|2022-04-21 14:46:40|518.82|516.42|519.03|516.63|519.25|516.85|518.82|516.42|0
1650552410000|2022-04-21 14:46:50|519.25|516.85|516.62|514.22|519.25|516.85|516.62|514.22|0
1650552420000|2022-04-21 14:47:00|517.06|514.66|516.18|513.78|517.06|514.66|516.18|513.78|0
1650552440000|2022-04-21 14:47:20|516.4|514|514.21|511.81|516.4|514|514.21|511.81|0
1650552450000|2022-04-21 14:47:30|514.65|512.25|514.65|512.25|514.87|512.47|514.21|511.81|0
1650552460000|2022-04-21 14:47:40|514.43|512.03|514.21|511.81|514.43|512.03|514.21|511.81|0
1650552470000|2022-04-21 14:47:50|514.1|511.7|513.56|511.16|514.1|511.7|513.56|511.16|0
1650552480000|2022-04-21 14:48:00|514|511.6|513.75|511.35|514.65|512.25|513.75|511.35|0
1650552490000|2022-04-21 14:48:10|513.53|511.13|513.97|511.57|513.97|511.57|513.53|511.13|0
1650552500000|2022-04-21 14:48:20|513.53|511.13|512.88|510.48|513.53|511.13|512.88|510.48|0
1650552510000|2022-04-21 14:48:30|513.09|510.69|513.09|510.69|513.09|510.69|512.88|510.48|0
1650552520000|2022-04-21 14:48:40|512.88|510.48|513.17|510.77|513.17|510.77|512.66|510.26|0
1650552530000|2022-04-21 14:48:50|513.39|510.99|512.58|510.18|513.39|510.99|512.37|509.97|0
1650552540000|2022-04-21 14:49:00|512.8|510.4|512.15|509.75|512.8|510.4|512.15|509.75|0
1650552550000|2022-04-21 14:49:10|512.69|510.29|512.8|510.4|512.8|510.4|512.69|510.29|0
1650552560000|2022-04-21 14:49:20|512.37|509.97|512.58|510.18|512.8|510.4|512.37|509.97|0
1650552570000|2022-04-21 14:49:30|512.8|510.4|512.15|509.75|512.8|510.4|512.15|509.75|0
1650552580000|2022-04-21 14:49:40|512.37|509.97|512.58|510.18|512.58|510.18|512.37|509.97|0
1650552590000|2022-04-21 14:49:50|512.8|510.4|513.39|510.99|513.39|510.99|512.8|510.4|0
1650552600000|2022-04-21 14:50:00|512.95|510.55|513.61|511.21|513.61|511.21|512.73|510.33|0
1650552610000|2022-04-21 14:50:10|513.82|511.42|514.7|512.3|514.7|512.3|513.82|511.42|0
1650552620000|2022-04-21 14:50:20|514.92|512.52|515.35|512.95|515.35|512.95|514.92|512.52|0
1650552630000|2022-04-21 14:50:30|515.57|513.17|515.57|513.17|515.57|513.17|515.35|512.95|0
1650552640000|2022-04-21 14:50:40|515.35|512.95|514.7|512.3|515.35|512.95|514.48|512.08|0
1650552650000|2022-04-21 14:50:50|514.92|512.52|514.92|512.52|514.92|512.52|514.7|512.3|0
1650552660000|2022-04-21 14:51:00|514.48|512.08|513.17|510.77|514.48|512.08|513.17|510.77|0
1650552670000|2022-04-21 14:51:10|512.95|510.55|512.51|510.11|512.95|510.55|512.51|510.11|0
1650552680000|2022-04-21 14:51:20|511.42|509.02|510.99|508.59|511.42|509.02|510.99|508.59|0
1650552690000|2022-04-21 14:51:30|511.2|508.8|511.42|509.02|511.42|509.02|510.99|508.59|0
1650552700000|2022-04-21 14:51:40|512.08|509.68|512.3|509.9|512.3|509.9|511.86|509.46|0
1650552710000|2022-04-21 14:51:50|512.73|510.33|512.51|510.11|512.73|510.33|512.51|510.11|0
1650552720000|2022-04-21 14:52:00|512.73|510.33|513.6|511.2|513.82|511.42|512.73|510.33|0
1650552730000|2022-04-21 14:52:10|513.17|510.77|513.39|510.99|513.39|510.99|513.17|510.77|0
1650552740000|2022-04-21 14:52:20|513.17|510.77|512.73|510.33|513.39|510.99|512.73|510.33|0
1650552750000|2022-04-21 14:52:30|512.4|510|512.29|509.89|512.4|510|512.08|509.68|0
1650552760000|2022-04-21 14:52:40|512.08|509.68|512.73|510.33|512.73|510.33|512.08|509.68|0
1650552770000|2022-04-21 14:52:50|512.95|510.55|513.17|510.77|513.17|510.77|512.95|510.55|0
1650552780000|2022-04-21 14:53:00|513.39|510.99|513.17|510.77|513.39|510.99|512.95|510.55|0
1650552790000|2022-04-21 14:53:10|513.39|510.99|513.82|511.42|513.82|511.42|512.95|510.55|0
1650552800000|2022-04-21 14:53:20|514.26|511.86|514.26|511.86|514.26|511.86|514.04|511.64|0
1650552810000|2022-04-21 14:53:30|514.04|511.64|513.82|511.42|514.04|511.64|513.82|511.42|0
1650552820000|2022-04-21 14:53:40|513.6|511.2|513.6|511.2|513.82|511.42|513.6|511.2|0
1650552830000|2022-04-21 14:53:50|514.04|511.64|514.04|511.64|514.26|511.86|514.04|511.64|0
1650552840000|2022-04-21 14:54:00|513.82|511.42|513.82|511.42|513.82|511.42|513.6|511.2|0
1650552850000|2022-04-21 14:54:10|513.6|511.2|512.73|510.33|513.6|511.2|512.73|510.33|0
1650552860000|2022-04-21 14:54:20|512.95|510.55|513.17|510.77|513.17|510.77|512.73|510.33|0
1650552870000|2022-04-21 14:54:30|512.62|510.22|513.17|510.77|513.17|510.77|512.51|510.11|0
1650552880000|2022-04-21 14:54:40|512.51|510.11|512.95|510.55|512.95|510.55|512.29|509.89|0
1650552890000|2022-04-21 14:54:50|512.29|509.89|512.51|510.11|512.51|510.11|512.08|509.68|0
1650552900000|2022-04-21 14:55:00|511.86|509.46|512.08|509.68|512.51|510.11|511.86|509.46|0
1650552910000|2022-04-21 14:55:10|512.51|510.11|512.51|510.11|512.73|510.33|512.29|509.89|0
1650552920000|2022-04-21 14:55:20|512.29|509.89|512.07|509.67|512.29|509.89|512.07|509.67|0
1650552930000|2022-04-21 14:55:30|511.86|509.46|511.86|509.46|512.07|509.67|511.64|509.24|0
1650552940000|2022-04-21 14:55:40|512.29|509.89|511.64|509.24|512.29|509.89|511.64|509.24|0
1650552950000|2022-04-21 14:55:50|511.42|509.02|510.98|508.58|511.42|509.02|510.98|508.58|0
1650552960000|2022-04-21 14:56:00|510.77|508.37|511.2|508.8|511.2|508.8|510.77|508.37|0
1650552970000|2022-04-21 14:56:10|511.64|509.24|512.18|509.78|512.4|510|511.64|509.24|0
1650552980000|2022-04-21 14:56:20|512.29|509.89|512.07|509.67|512.29|509.89|512.07|509.67|0
1650552990000|2022-04-21 14:56:30|512.29|509.89|512.07|509.67|512.29|509.89|511.86|509.46|0
1650553000000|2022-04-21 14:56:40|512.51|510.11|512.73|510.33|512.73|510.33|512.29|509.89|0
1650553010000|2022-04-21 14:56:50|512.51|510.11|512.07|509.67|512.51|510.11|512.07|509.67|0
1650553020000|2022-04-21 14:57:00|511.86|509.46|512.29|509.89|512.29|509.89|511.86|509.46|0
1650553030000|2022-04-21 14:57:10|511.86|509.46|511.64|509.24|512.07|509.67|511.64|509.24|0
1650553040000|2022-04-21 14:57:20|511.42|509.02|511.42|509.02|511.42|509.02|511.2|508.8|0
1650553050000|2022-04-21 14:57:30|511.86|509.46|511.64|509.24|511.86|509.46|511.42|509.02|0
1650553060000|2022-04-21 14:57:40|511.42|509.02|512.18|509.78|512.18|509.78|511.42|509.02|0
1650553070000|2022-04-21 14:57:50|512.07|509.67|512.95|510.55|512.95|510.55|512.07|509.67|0
1650553080000|2022-04-21 14:58:00|513.38|510.98|513.38|510.98|513.38|510.98|513.38|510.98|0
1650553090000|2022-04-21 14:58:10|513.16|510.76|512.51|510.11|513.16|510.76|512.51|510.11|0
1650553100000|2022-04-21 14:58:20|512.29|509.89|512.29|509.89|512.29|509.89|512.07|509.67|0
1650553110000|2022-04-21 14:58:30|512.51|510.11|512.73|510.33|512.73|510.33|512.51|510.11|0
1650553120000|2022-04-21 14:58:40|512.95|510.55|513.16|510.76|513.16|510.76|512.73|510.33|0
1650553130000|2022-04-21 14:58:50|513.38|510.98|513.71|511.31|513.82|511.42|513.38|510.98|0
1650553140000|2022-04-21 14:59:00|514.26|511.86|514.26|511.86|514.36|511.96|514.26|511.86|0
1650553150000|2022-04-21 14:59:10|514.69|512.29|514.47|512.07|514.69|512.29|514.47|512.07|0
1650553160000|2022-04-21 14:59:20|514.26|511.86|513.38|510.98|514.26|511.86|513.38|510.98|0
1650553170000|2022-04-21 14:59:30|513.6|511.2|513.38|510.98|513.82|511.42|513.38|510.98|0
1650553180000|2022-04-21 14:59:40|514.04|511.64|513.6|511.2|514.04|511.64|513.6|511.2|0
1650553190000|2022-04-21 14:59:50|514.04|511.64|514.14|511.74|514.26|511.86|514.04|511.64|0
1650553200000|2022-04-21 15:00:00|513.82|511.42|513.16|510.76|513.82|511.42|513.16|510.76|0
1650553210000|2022-04-21 15:00:10|512.73|510.33|512.18|509.78|512.73|510.33|512.18|509.78|0
1650553220000|2022-04-21 15:00:20|512.61|510.21|512.29|509.89|512.61|510.21|512.29|509.89|0
1650553230000|2022-04-21 15:00:30|512.07|509.67|512.51|510.11|512.51|510.11|512.07|509.67|0
1650553240000|2022-04-21 15:00:40|512.73|510.33|513.6|511.2|513.82|511.42|512.73|510.33|0
1650553250000|2022-04-21 15:00:50|513.82|511.42|514.25|511.85|514.25|511.85|513.82|511.42|0
1650553260000|2022-04-21 15:01:00|514.47|512.07|515.13|512.73|515.13|512.73|514.47|512.07|0
1650553270000|2022-04-21 15:01:10|515.35|512.95|515.35|512.95|515.35|512.95|515.13|512.73|0
1650553280000|2022-04-21 15:01:20|515.13|512.73|515.35|512.95|515.35|512.95|515.13|512.73|0
1650553290000|2022-04-21 15:01:30|515.13|512.73|515.13|512.73|515.13|512.73|514.91|512.51|0
1650553300000|2022-04-21 15:01:40|515.35|512.95|515.78|513.38|515.78|513.38|515.35|512.95|0
1650553310000|2022-04-21 15:01:50|516.44|514.04|516.66|514.26|516.66|514.26|516.22|513.82|0
1650553320000|2022-04-21 15:02:00|515.78|513.38|515.45|513.05|516|513.6|515.45|513.05|0
1650553330000|2022-04-21 15:02:10|515.13|512.73|514.69|512.29|515.13|512.73|514.47|512.07|0
1650553340000|2022-04-21 15:02:20|514.47|512.07|514.04|511.64|514.47|512.07|514.04|511.64|0
1650553350000|2022-04-21 15:02:30|513.82|511.42|514.04|511.64|514.04|511.64|513.82|511.42|0
1650553360000|2022-04-21 15:02:40|514.69|512.29|514.47|512.07|514.69|512.29|514.25|511.85|0
1650553370000|2022-04-21 15:02:50|514.69|512.29|514.47|512.07|514.69|512.29|514.47|512.07|0
1650553380000|2022-04-21 15:03:00|513.6|511.2|513.6|511.2|513.82|511.42|513.6|511.2|0
1650553390000|2022-04-21 15:03:10|514.25|511.85|514.04|511.64|514.25|511.85|514.04|511.64|0
1650553400000|2022-04-21 15:03:20|513.82|511.42|513.38|510.98|513.82|511.42|513.38|510.98|0
1650553410000|2022-04-21 15:03:30|513.6|511.2|513.82|511.42|513.82|511.42|513.6|511.2|0
1650553420000|2022-04-21 15:03:40|514.03|511.63|514.91|512.51|514.91|512.51|514.03|511.63|0
1650553430000|2022-04-21 15:03:50|514.69|512.29|514.47|512.07|514.91|512.51|514.47|512.07|0
1650553440000|2022-04-21 15:04:00|514.91|512.51|515.35|512.95|515.35|512.95|514.91|512.51|0
1650553450000|2022-04-21 15:04:10|515.13|512.73|514.69|512.29|515.13|512.73|514.69|512.29|0
1650553460000|2022-04-21 15:04:20|514.91|512.51|515.13|512.73|515.23|512.83|514.91|512.51|0
1650553470000|2022-04-21 15:04:30|515.56|513.16|515.67|513.27|515.67|513.27|515.56|513.16|0
1650553480000|2022-04-21 15:04:40|515.56|513.16|515.67|513.27|515.67|513.27|515.35|512.95|0
1650553490000|2022-04-21 15:04:50|515.56|513.16|515.56|513.16|515.78|513.38|515.35|512.95|0
1650553500000|2022-04-21 15:05:00|516|513.6|515.56|513.16|516.22|513.82|515.56|513.16|0
1650553510000|2022-04-21 15:05:10|515.23|512.83|513.82|511.42|515.23|512.83|513.82|511.42|0
1650553520000|2022-04-21 15:05:20|514.03|511.63|514.03|511.63|514.25|511.85|514.03|511.63|0
1650553530000|2022-04-21 15:05:30|513.38|510.98|513.6|511.2|514.14|511.74|513.38|510.98|0
1650553540000|2022-04-21 15:05:40|513.82|511.42|513.16|510.76|513.82|511.42|513.16|510.76|0
1650553550000|2022-04-21 15:05:50|512.72|510.32|512.51|510.11|512.72|510.32|512.51|510.11|0
1650553560000|2022-04-21 15:06:00|512.29|509.89|511.3|508.9|512.29|509.89|511.2|508.8|0
1650553570000|2022-04-21 15:06:10|510.98|508.58|510.98|508.58|510.98|508.58|510.54|508.14|0
1650553580000|2022-04-21 15:06:20|511.2|508.8|511.41|509.01|511.41|509.01|510.76|508.36|0
1650553590000|2022-04-21 15:06:30|511.63|509.23|512.5|510.1|512.5|510.1|511.63|509.23|0
1650553600000|2022-04-21 15:06:40|513.16|510.76|512.94|510.54|513.38|510.98|512.72|510.32|0
1650553610000|2022-04-21 15:06:50|513.6|511.2|513.38|510.98|513.6|511.2|513.16|510.76|0
1650553620000|2022-04-21 15:07:00|513.81|511.41|513.81|511.41|513.81|511.41|513.6|511.2|0
1650553630000|2022-04-21 15:07:10|513.6|511.2|512.5|510.1|513.6|511.2|512.5|510.1|0
1650553640000|2022-04-21 15:07:20|512.61|510.21|513.81|511.41|513.81|511.41|512.61|510.21|0
1650553650000|2022-04-21 15:07:30|513.6|511.2|513.16|510.76|513.6|511.2|513.16|510.76|0
1650553660000|2022-04-21 15:07:40|513.38|510.98|512.5|510.1|513.38|510.98|512.5|510.1|0
1650553670000|2022-04-21 15:07:50|513.16|510.76|512.72|510.32|513.16|510.76|512.72|510.32|0
1650553680000|2022-04-21 15:08:00|512.5|510.1|511.41|509.01|512.5|510.1|511.41|509.01|0
1650553690000|2022-04-21 15:08:10|511.63|509.23|512.07|509.67|512.29|509.89|511.63|509.23|0
1650553700000|2022-04-21 15:08:20|512.29|509.89|512.5|510.1|512.72|510.32|512.29|509.89|0
1650553710000|2022-04-21 15:08:30|512.29|509.89|512.07|509.67|512.29|509.89|511.95|509.55|0
1650553720000|2022-04-21 15:08:40|512.29|509.89|511.85|509.45|512.5|510.1|511.85|509.45|0
1650553730000|2022-04-21 15:08:50|512.17|509.77|512.29|509.89|512.5|510.1|512.17|509.77|0
1650553740000|2022-04-21 15:09:00|511.85|509.45|511.85|509.45|512.07|509.67|511.85|509.45|0
1650553750000|2022-04-21 15:09:10|512.28|509.88|511.63|509.23|512.28|509.88|511.63|509.23|0
1650553760000|2022-04-21 15:09:20|511.3|508.9|511.63|509.23|511.63|509.23|511.3|508.9|0
1650553770000|2022-04-21 15:09:30|511.95|509.55|512.72|510.32|512.94|510.54|511.95|509.55|0
1650553780000|2022-04-21 15:09:40|512.28|509.88|512.07|509.67|512.28|509.88|511.85|509.45|0
1650553790000|2022-04-21 15:09:50|511.63|509.23|512.5|510.1|512.5|510.1|511.63|509.23|0
1650553800000|2022-04-21 15:10:00|511.63|509.23|512.94|510.54|512.94|510.54|511.63|509.23|0
1650553810000|2022-04-21 15:10:10|512.61|510.21|512.5|510.1|512.61|510.21|512.28|509.88|0
1650553820000|2022-04-21 15:10:20|512.72|510.32|513.16|510.76|513.16|510.76|512.72|510.32|0
1650553830000|2022-04-21 15:10:30|512.94|510.54|512.39|509.99|512.94|510.54|512.39|509.99|0
1650553840000|2022-04-21 15:10:40|512.07|509.67|512.72|510.32|512.94|510.54|512.07|509.67|0
1650553850000|2022-04-21 15:10:50|512.5|510.1|512.72|510.32|512.94|510.54|512.28|509.88|0
1650553860000|2022-04-21 15:11:00|512.5|510.1|512.94|510.54|512.94|510.54|511.73|509.33|0
1650553870000|2022-04-21 15:11:10|513.16|510.76|513.59|511.19|513.7|511.3|513.16|510.76|0
1650553880000|2022-04-21 15:11:20|514.47|512.07|514.9|512.5|515.12|512.72|514.47|512.07|0
1650553890000|2022-04-21 15:11:30|515.12|512.72|514.9|512.5|515.12|512.72|514.9|512.5|0
1650553900000|2022-04-21 15:11:40|515.56|513.16|516.22|513.82|516.43|514.03|515.56|513.16|0
1650553910000|2022-04-21 15:11:50|515.56|513.16|516|513.6|516.1|513.7|515.56|513.16|0
1650553920000|2022-04-21 15:12:00|515.34|512.94|514.9|512.5|515.34|512.94|514.9|512.5|0
1650553930000|2022-04-21 15:12:10|515.56|513.16|515.78|513.38|515.78|513.38|515.56|513.16|0
1650553940000|2022-04-21 15:12:20|515.34|512.94|516.22|513.82|516.22|513.82|515.34|512.94|0
1650553950000|2022-04-21 15:12:30|516|513.6|515.78|513.38|516|513.6|515.78|513.38|0
1650553960000|2022-04-21 15:12:40|516|513.6|516|513.6|516|513.6|515.78|513.38|0
1650553970000|2022-04-21 15:12:50|515.78|513.38|516.22|513.82|516.22|513.82|515.78|513.38|0
1650553980000|2022-04-21 15:13:00|516|513.6|516.43|514.03|516.43|514.03|516|513.6|0
1650553990000|2022-04-21 15:13:10|515.78|513.38|516.22|513.82|516.22|513.82|515.78|513.38|0
1650554000000|2022-04-21 15:13:20|516|513.6|516|513.6|516.21|513.81|516|513.6|0
1650554010000|2022-04-21 15:13:30|515.88|513.48|516.43|514.03|516.43|514.03|515.88|513.48|0
1650554020000|2022-04-21 15:13:40|516.65|514.25|516.1|513.7|516.65|514.25|516.1|513.7|0
1650554030000|2022-04-21 15:13:50|516.21|513.81|515.78|513.38|516.21|513.81|515.78|513.38|0
1650554040000|2022-04-21 15:14:00|515.66|513.26|515.78|513.38|515.78|513.38|515.66|513.26|0
1650554050000|2022-04-21 15:14:10|515.56|513.16|514.79|512.39|515.56|513.16|514.79|512.39|0
1650554060000|2022-04-21 15:14:20|514.47|512.07|515.12|512.72|515.12|512.72|514.03|511.63|0
1650554070000|2022-04-21 15:14:30|514.9|512.5|514.9|512.5|514.9|512.5|514.47|512.07|0
1650554080000|2022-04-21 15:14:40|515.12|512.72|514.47|512.07|515.12|512.72|514.25|511.85|0
1650554090000|2022-04-21 15:14:50|514.03|511.63|514.25|511.85|514.35|511.95|514.03|511.63|0
1650554100000|2022-04-21 15:15:00|514.9|512.5|514.03|511.63|514.9|512.5|513.81|511.41|0
1650554110000|2022-04-21 15:15:10|513.59|511.19|513.7|511.3|513.81|511.41|513.59|511.19|0
1650554120000|2022-04-21 15:15:20|513.37|510.97|513.7|511.3|513.7|511.3|513.26|510.86|0
1650554130000|2022-04-21 15:15:30|513.81|511.41|513.15|510.75|513.81|511.41|513.15|510.75|0
1650554140000|2022-04-21 15:15:40|513.59|511.19|514.03|511.63|514.03|511.63|513.59|511.19|0
1650554150000|2022-04-21 15:15:50|514.25|511.85|514.03|511.63|514.25|511.85|513.81|511.41|0
1650554160000|2022-04-21 15:16:00|513.81|511.41|513.81|511.41|513.81|511.41|513.15|510.75|0
1650554170000|2022-04-21 15:16:10|513.37|510.97|512.94|510.54|513.37|510.97|512.94|510.54|0
1650554180000|2022-04-21 15:16:20|512.72|510.32|513.15|510.75|513.15|510.75|512.72|510.32|0
1650554190000|2022-04-21 15:16:30|513.37|510.97|513.91|511.51|513.91|511.51|513.37|510.97|0
1650554200000|2022-04-21 15:16:40|513.81|511.41|514.03|511.63|514.25|511.85|513.81|511.41|0
1650554210000|2022-04-21 15:16:50|514.25|511.85|514.25|511.85|514.68|512.28|514.25|511.85|0
1650554220000|2022-04-21 15:17:00|514.68|512.28|514.68|512.28|514.68|512.28|514.03|511.63|0
1650554230000|2022-04-21 15:17:10|514.25|511.85|513.59|511.19|514.25|511.85|513.59|511.19|0
1650554240000|2022-04-21 15:17:20|513.81|511.41|513.37|510.97|513.81|511.41|513.37|510.97|0
1650554250000|2022-04-21 15:17:30|513.59|511.19|513.59|511.19|513.59|511.19|513.59|511.19|0
1650554260000|2022-04-21 15:17:40|513.37|510.97|511.95|509.55|513.37|510.97|511.95|509.55|0
1650554270000|2022-04-21 15:17:50|512.06|509.66|512.5|510.1|512.5|510.1|511.84|509.44|0
1650554280000|2022-04-21 15:18:00|512.06|509.66|510.97|508.57|512.06|509.66|510.97|508.57|0
1650554290000|2022-04-21 15:18:10|511.41|509.01|511.19|508.79|511.41|509.01|511.19|508.79|0
1650554300000|2022-04-21 15:18:20|511.62|509.22|510.72|508.32|511.62|509.22|510.72|508.32|0
1650554310000|2022-04-21 15:18:30|510.51|508.11|510.72|508.32|510.83|508.43|510.51|508.11|0
1650554320000|2022-04-21 15:18:40|510.94|508.54|511.16|508.76|511.16|508.76|510.94|508.54|0
1650554330000|2022-04-21 15:18:50|511.38|508.98|510.94|508.54|511.38|508.98|510.94|508.54|0
1650554340000|2022-04-21 15:19:00|510.29|507.89|510.94|508.54|510.94|508.54|510.29|507.89|0
1650554350000|2022-04-21 15:19:10|511.16|508.76|511.16|508.76|511.38|508.98|511.16|508.76|0
1650554360000|2022-04-21 15:19:20|511.26|508.86|510.39|507.99|511.26|508.86|510.39|507.99|0
1650554370000|2022-04-21 15:19:30|509.41|507.01|511.81|509.41|511.81|509.41|509.2|506.8|0
1650554380000|2022-04-21 15:19:40|511.38|508.98|512.47|510.07|512.47|510.07|511.38|508.98|0
1650554390000|2022-04-21 15:19:50|512.69|510.29|512.91|510.51|512.91|510.51|512.69|510.29|0
1650554400000|2022-04-21 15:20:00|512.69|510.29|513.12|510.72|513.34|510.94|512.69|510.29|0
1650554410000|2022-04-21 15:20:10|512.69|510.29|512.69|510.29|513.12|510.72|512.69|510.29|0
1650554420000|2022-04-21 15:20:20|512.57|510.17|512.03|509.63|512.57|510.17|512.03|509.63|0
1650554430000|2022-04-21 15:20:30|511.81|509.41|512.03|509.63|512.03|509.63|511.81|509.41|0
1650554440000|2022-04-21 15:20:40|511.81|509.41|510.72|508.32|511.81|509.41|510.72|508.32|0
1650554450000|2022-04-21 15:20:50|510.29|507.89|509.85|507.45|510.5|508.1|509.85|507.45|0
1650554460000|2022-04-21 15:21:00|509.63|507.23|508.11|505.71|509.63|507.23|508.11|505.71|0
1650554470000|2022-04-21 15:21:10|508.21|505.81|506.8|504.4|508.21|505.81|506.8|504.4|0
1650554480000|2022-04-21 15:21:20|506.58|504.18|506.58|504.18|506.58|504.18|506.15|503.75|0
1650554490000|2022-04-21 15:21:30|506.36|503.96|506.8|504.4|506.8|504.4|506.36|503.96|0
1650554500000|2022-04-21 15:21:40|506.58|504.18|506.58|504.18|506.58|504.18|506.15|503.75|0
1650554510000|2022-04-21 15:21:50|505.71|503.31|506.36|503.96|506.36|503.96|505.71|503.31|0
1650554520000|2022-04-21 15:22:00|506.58|504.18|506.58|504.18|506.8|504.4|506.58|504.18|0
1650554530000|2022-04-21 15:22:10|506.36|503.96|507.02|504.62|507.02|504.62|506.36|503.96|0
1650554540000|2022-04-21 15:22:20|507.67|505.27|507.23|504.83|507.67|505.27|507.23|504.83|0
1650554550000|2022-04-21 15:22:30|507.67|505.27|507.89|505.49|507.89|505.49|507.45|505.05|0
1650554560000|2022-04-21 15:22:40|507.67|505.27|507.23|504.83|507.67|505.27|507.23|504.83|0
1650554570000|2022-04-21 15:22:50|507.45|505.05|507.02|504.62|507.45|505.05|506.9|504.5|0
1650554580000|2022-04-21 15:23:00|507.23|504.83|507.89|505.49|508.1|505.7|507.23|504.83|0
1650554590000|2022-04-21 15:23:10|508.32|505.92|507.89|505.49|508.32|505.92|507.89|505.49|0
1650554600000|2022-04-21 15:23:20|508.1|505.7|507.45|505.05|508.1|505.7|507.45|505.05|0
1650554610000|2022-04-21 15:23:30|507.56|505.16|507.45|505.05|507.56|505.16|507.01|504.61|0
1650554620000|2022-04-21 15:23:40|507.67|505.27|508.1|505.7|508.1|505.7|507.45|505.05|0
1650554630000|2022-04-21 15:23:50|507.67|505.27|507.45|505.05|507.89|505.49|507.45|505.05|0
1650554640000|2022-04-21 15:24:00|507.89|505.49|508.98|506.58|509.41|507.01|507.89|505.49|0
1650554650000|2022-04-21 15:24:10|508.76|506.36|510.07|507.67|510.07|507.67|508.76|506.36|0
1650554660000|2022-04-21 15:24:20|510.17|507.77|510.07|507.67|510.5|508.1|510.07|507.67|0
1650554670000|2022-04-21 15:24:30|510.28|507.88|510.28|507.88|510.28|507.88|510.07|507.67|0
1650554680000|2022-04-21 15:24:40|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1650554690000|2022-04-21 15:24:50|510.28|507.88|510.06|507.66|510.5|508.1|510.06|507.66|0
1650554700000|2022-04-21 15:25:00|509.95|507.55|511.59|509.19|511.59|509.19|509.95|507.55|0
1650554710000|2022-04-21 15:25:10|511.81|509.41|512.47|510.07|512.47|510.07|511.81|509.41|0
1650554720000|2022-04-21 15:25:20|512.68|510.28|512.47|510.07|512.68|510.28|512.47|510.07|0
1650554730000|2022-04-21 15:25:30|512.03|509.63|512.03|509.63|512.25|509.85|512.03|509.63|0
1650554740000|2022-04-21 15:25:40|512.25|509.85|512.03|509.63|512.25|509.85|512.03|509.63|0
1650554750000|2022-04-21 15:25:50|511.81|509.41|511.81|509.41|511.81|509.41|511.59|509.19|0
1650554760000|2022-04-21 15:26:00|511.91|509.51|511.81|509.41|512.03|509.63|511.81|509.41|0
1650554770000|2022-04-21 15:26:10|512.25|509.85|511.59|509.19|512.25|509.85|511.59|509.19|0
1650554780000|2022-04-21 15:26:20|511.81|509.41|511.37|508.97|511.81|509.41|511.37|508.97|0
1650554790000|2022-04-21 15:26:30|511.59|509.19|511.59|509.19|511.59|509.19|511.37|508.97|0
1650554800000|2022-04-21 15:26:40|512.25|509.85|511.81|509.41|512.35|509.95|511.81|509.41|0
1650554810000|2022-04-21 15:26:50|512.03|509.63|512.25|509.85|512.25|509.85|511.81|509.41|0
1650554820000|2022-04-21 15:27:00|512.03|509.63|512.9|510.5|512.9|510.5|512.03|509.63|0
1650554830000|2022-04-21 15:27:10|513.78|511.38|513.99|511.59|513.99|511.59|513.78|511.38|0
1650554840000|2022-04-21 15:27:20|513.56|511.16|513.34|510.94|513.56|511.16|513.12|510.72|0
1650554850000|2022-04-21 15:27:30|513.56|511.16|513.34|510.94|513.56|511.16|513.34|510.94|0
1650554860000|2022-04-21 15:27:40|513.56|511.16|513.34|510.94|513.56|511.16|513.34|510.94|0
1650554870000|2022-04-21 15:27:50|513.12|510.72|512.9|510.5|513.12|510.72|512.46|510.06|0
1650554880000|2022-04-21 15:28:00|513.12|510.72|512.03|509.63|513.12|510.72|511.81|509.41|0
1650554890000|2022-04-21 15:28:10|511.15|508.75|511.15|508.75|511.15|508.75|510.94|508.54|0
1650554900000|2022-04-21 15:28:20|511.04|508.64|510.72|508.32|511.37|508.97|510.72|508.32|0
1650554910000|2022-04-21 15:28:30|510.94|508.54|510.94|508.54|510.94|508.54|510.5|508.1|0
1650554920000|2022-04-21 15:28:40|511.15|508.75|510.72|508.32|511.15|508.75|510.72|508.32|0
1650554930000|2022-04-21 15:28:50|510.5|508.1|510.28|507.88|510.5|508.1|510.28|507.88|0
1650554940000|2022-04-21 15:29:00|509.19|506.79|508.97|506.57|509.63|507.23|508.97|506.57|0
1650554950000|2022-04-21 15:29:10|508.75|506.35|507.23|504.83|508.75|506.35|507.23|504.83|0
1650554960000|2022-04-21 15:29:20|507.66|505.26|507.23|504.83|507.66|505.26|507.23|504.83|0
1650554970000|2022-04-21 15:29:30|507.66|505.26|507.88|505.48|507.88|505.48|507.66|505.26|0
1650554980000|2022-04-21 15:29:40|508.32|505.92|508.32|505.92|508.54|506.14|508.1|505.7|0
1650554990000|2022-04-21 15:29:50|508.1|505.7|508.54|506.14|508.54|506.14|508.1|505.7|0
1650555000000|2022-04-21 15:30:00|507.66|505.26|507.01|504.61|507.88|505.48|507.01|504.61|0
1650555010000|2022-04-21 15:30:10|506.58|504.18|507.23|504.83|507.23|504.83|506.58|504.18|0
1650555020000|2022-04-21 15:30:20|507.45|505.05|508.1|505.7|508.32|505.92|507.45|505.05|0
1650555030000|2022-04-21 15:30:30|507.88|505.48|508.32|505.92|508.42|506.02|507.88|505.48|0
1650555040000|2022-04-21 15:30:40|508.1|505.7|507.66|505.26|508.1|505.7|507.66|505.26|0
1650555050000|2022-04-21 15:30:50|507.88|505.48|507.99|505.59|508.1|505.7|507.88|505.48|0
1650555060000|2022-04-21 15:31:00|508.32|505.92|508.1|505.7|508.75|506.35|508.1|505.7|0
1650555070000|2022-04-21 15:31:10|508.42|506.02|507.88|505.48|508.42|506.02|507.88|505.48|0
1650555080000|2022-04-21 15:31:20|507.66|505.26|507.33|504.93|507.66|505.26|507.23|504.83|0
1650555090000|2022-04-21 15:31:30|507.45|505.05|507.66|505.26|507.88|505.48|507.45|505.05|0
1650555100000|2022-04-21 15:31:40|507.23|504.83|507.01|504.61|507.23|504.83|507.01|504.61|0
1650555110000|2022-04-21 15:31:50|506.57|504.17|506.36|503.96|506.57|504.17|506.36|503.96|0
1650555120000|2022-04-21 15:32:00|506.14|503.74|506.79|504.39|507.45|505.05|506.14|503.74|0
1650555130000|2022-04-21 15:32:10|506.36|503.96|506.36|503.96|506.57|504.17|506.36|503.96|0
1650555140000|2022-04-21 15:32:20|506.57|504.17|504.62|502.22|506.57|504.17|504.62|502.22|0
1650555150000|2022-04-21 15:32:30|505.05|502.65|504.62|502.22|505.05|502.65|504.62|502.22|0
1650555160000|2022-04-21 15:32:40|504.83|502.43|503.75|501.35|504.83|502.43|503.53|501.13|0
1650555170000|2022-04-21 15:32:50|503.53|501.13|503.09|500.69|503.53|501.13|503.09|500.69|0
1650555180000|2022-04-21 15:33:00|503.53|501.13|503.96|501.56|503.96|501.56|503.53|501.13|0
1650555190000|2022-04-21 15:33:10|504.18|501.78|504.83|502.43|504.83|502.43|504.18|501.78|0
1650555200000|2022-04-21 15:33:20|505.7|503.3|505.7|503.3|506.79|504.39|505.7|503.3|0
1650555210000|2022-04-21 15:33:30|505.27|502.87|503.96|501.56|505.27|502.87|503.96|501.56|0
1650555220000|2022-04-21 15:33:40|503.09|500.69|502.66|500.26|503.09|500.69|501.57|499.17|0
1650555230000|2022-04-21 15:33:50|503.09|500.69|502.66|500.26|503.09|500.69|502.66|500.26|0
1650555240000|2022-04-21 15:34:00|503.09|500.69|503.75|501.35|503.75|501.35|503.09|500.69|0
1650555250000|2022-04-21 15:34:10|503.53|501.13|503.31|500.91|504.18|501.78|503.31|500.91|0
1650555260000|2022-04-21 15:34:20|503.53|501.13|503.96|501.56|503.96|501.56|503.53|501.13|0
1650555270000|2022-04-21 15:34:30|505.05|502.65|504.83|502.43|505.05|502.65|504.83|502.43|0
1650555280000|2022-04-21 15:34:40|505.05|502.65|504.18|501.78|505.05|502.65|504.18|501.78|0
1650555290000|2022-04-21 15:34:50|503.96|501.56|503.85|501.45|503.96|501.56|503.85|501.45|0
1650555300000|2022-04-21 15:35:00|504.83|502.43|504.4|502|504.83|502.43|504.18|501.78|0
1650555310000|2022-04-21 15:35:10|503.96|501.56|504.18|501.78|504.18|501.78|503.96|501.56|0
1650555320000|2022-04-21 15:35:20|504.4|502|503.96|501.56|504.61|502.21|503.96|501.56|0
1650555330000|2022-04-21 15:35:30|504.4|502|504.18|501.78|504.4|502|504.18|501.78|0
1650555340000|2022-04-21 15:35:40|504.4|502|503.31|500.91|504.4|502|503.31|500.91|0
1650555350000|2022-04-21 15:35:50|503.53|501.13|505.05|502.65|505.05|502.65|503.53|501.13|0
1650555360000|2022-04-21 15:36:00|505.48|503.08|505.48|503.08|505.48|503.08|505.27|502.87|0
1650555370000|2022-04-21 15:36:10|505.92|503.52|504.83|502.43|505.92|503.52|504.83|502.43|0
1650555380000|2022-04-21 15:36:20|504.61|502.21|503.74|501.34|504.61|502.21|503.74|501.34|0
1650555390000|2022-04-21 15:36:30|504.61|502.21|505.27|502.87|505.37|502.97|504.61|502.21|0
1650555400000|2022-04-21 15:36:40|504.83|502.43|505.27|502.87|505.27|502.87|504.83|502.43|0
1650555410000|2022-04-21 15:36:50|505.48|503.08|504.83|502.43|505.48|503.08|504.83|502.43|0
1650555420000|2022-04-21 15:37:00|504.4|502|504.83|502.43|504.83|502.43|504.4|502|0
1650555430000|2022-04-21 15:37:10|505.05|502.65|504.61|502.21|505.27|502.87|504.61|502.21|0
1650555440000|2022-04-21 15:37:20|504.18|501.78|504.4|502|504.4|502|504.18|501.78|0
1650555450000|2022-04-21 15:37:30|504.5|502.1|503.96|501.56|504.5|502.1|503.96|501.56|0
1650555460000|2022-04-21 15:37:40|504.18|501.78|503.53|501.13|504.4|502|503.53|501.13|0
1650555470000|2022-04-21 15:37:50|503.31|500.91|502.87|500.47|503.31|500.91|502.66|500.26|0
1650555480000|2022-04-21 15:38:00|503.09|500.69|502.87|500.47|503.09|500.69|502.44|500.04|0
1650555490000|2022-04-21 15:38:10|502.22|499.82|502.87|500.47|502.87|500.47|502.22|499.82|0
1650555500000|2022-04-21 15:38:20|502.66|500.26|502.22|499.82|502.66|500.26|502.22|499.82|0
1650555510000|2022-04-21 15:38:30|502.44|500.04|502.22|499.82|502.44|500.04|502.22|499.82|0
1650555520000|2022-04-21 15:38:40|502.44|500.04|502.87|500.47|502.87|500.47|502.44|500.04|0
1650555530000|2022-04-21 15:38:50|502.66|500.26|502.01|499.61|502.66|500.26|502.01|499.61|0
1650555540000|2022-04-21 15:39:00|502.22|499.82|501.79|499.39|502.22|499.82|501.79|499.39|0
1650555550000|2022-04-21 15:39:10|501.57|499.17|501.57|499.17|501.79|499.39|501.57|499.17|0
1650555560000|2022-04-21 15:39:20|501.35|498.95|501.79|499.39|501.79|499.39|501.35|498.95|0
1650555570000|2022-04-21 15:39:30|501.57|499.17|501.57|499.17|501.57|499.17|501.57|499.17|0
1650555580000|2022-04-21 15:39:40|501.46|499.06|501.57|499.17|501.79|499.39|501.46|499.06|0
1650555590000|2022-04-21 15:39:50|502.01|499.61|502.22|499.82|502.54|500.14|502.01|499.61|0
1650555600000|2022-04-21 15:40:00|502|499.6|502|499.6|502|499.6|501.57|499.17|0
1650555610000|2022-04-21 15:40:10|502.22|499.82|500.27|497.87|502.22|499.82|500.27|497.87|0
1650555620000|2022-04-21 15:40:20|500.7|498.3|500.05|497.65|500.7|498.3|500.05|497.65|0
1650555630000|2022-04-21 15:40:30|499.84|497.44|500.7|498.3|500.7|498.3|499.84|497.44|0
1650555640000|2022-04-21 15:40:40|500.92|498.52|500.7|498.3|501.14|498.74|500.7|498.3|0
1650555650000|2022-04-21 15:40:50|500.49|498.09|501.46|499.06|501.46|499.06|500.49|498.09|0
1650555660000|2022-04-21 15:41:00|502.11|499.71|502.11|499.71|502.11|499.71|501.46|499.06|0
1650555670000|2022-04-21 15:41:10|502.04|499.64|501.82|499.42|502.25|499.85|501.82|499.42|0
1650555680000|2022-04-21 15:41:20|502.04|499.64|501.82|499.42|502.04|499.64|501.82|499.42|0
1650555690000|2022-04-21 15:41:30|502.58|500.18|501.93|499.53|502.58|500.18|501.93|499.53|0
1650555700000|2022-04-21 15:41:40|502.15|499.75|501.5|499.1|502.15|499.75|501.5|499.1|0
1650555710000|2022-04-21 15:41:50|501.71|499.31|501.71|499.31|501.71|499.31|501.28|498.88|0
1650555720000|2022-04-21 15:42:00|501.93|499.53|501.71|499.31|502.03|499.63|501.71|499.31|0
1650555730000|2022-04-21 15:42:10|501.5|499.1|500.68|498.28|501.5|499.1|500.68|498.28|0
1650555740000|2022-04-21 15:42:20|500.25|497.85|499.6|497.2|500.47|498.07|499.6|497.2|0
1650555750000|2022-04-21 15:42:30|499.82|497.42|498.3|495.9|499.82|497.42|498.3|495.9|0
1650555760000|2022-04-21 15:42:40|497.87|495.47|497.65|495.25|498.09|495.69|497.44|495.04|0
1650555770000|2022-04-21 15:42:50|497.87|495.47|498.3|495.9|498.3|495.9|497.87|495.47|0
1650555780000|2022-04-21 15:43:00|498.09|495.69|497.87|495.47|498.09|495.69|497.87|495.47|0
1650555790000|2022-04-21 15:43:10|497.76|495.36|498.3|495.9|498.3|495.9|497.76|495.36|0
1650555800000|2022-04-21 15:43:20|498.73|496.33|498.95|496.55|498.95|496.55|498.73|496.33|0
1650555810000|2022-04-21 15:43:30|498.73|496.33|498.95|496.55|498.95|496.55|498.73|496.33|0
1650555820000|2022-04-21 15:43:40|499.17|496.77|500.25|497.85|500.25|497.85|499.17|496.77|0
1650555830000|2022-04-21 15:43:50|500.14|497.74|499.82|497.42|500.25|497.85|499.7|497.3|0
1650555840000|2022-04-21 15:44:00|499.7|497.3|498.95|496.55|499.92|497.52|498.95|496.55|0
1650555850000|2022-04-21 15:44:10|499.81|497.41|500.03|497.63|500.25|497.85|499.81|497.41|0
1650555860000|2022-04-21 15:44:20|499.38|496.98|499.17|496.77|499.38|496.98|498.95|496.55|0
1650555870000|2022-04-21 15:44:30|498.95|496.55|498.3|495.9|498.95|496.55|498.3|495.9|0
1650555880000|2022-04-21 15:44:40|498.08|495.68|498.08|495.68|498.3|495.9|498.08|495.68|0
1650555890000|2022-04-21 15:44:50|498.3|495.9|498.08|495.68|498.3|495.9|498.08|495.68|0
1650555900000|2022-04-21 15:45:00|498.3|495.9|498.52|496.12|498.95|496.55|498.3|495.9|0
1650555910000|2022-04-21 15:45:10|498.73|496.33|498.3|495.9|498.73|496.33|498.08|495.68|0
1650555920000|2022-04-21 15:45:20|498.19|495.79|497.87|495.47|498.3|495.9|497.87|495.47|0
1650555930000|2022-04-21 15:45:30|497.44|495.04|497|494.6|497.65|495.25|497|494.6|0
1650555940000|2022-04-21 15:45:40|497.22|494.82|497|494.6|497.22|494.82|496.79|494.39|0
1650555950000|2022-04-21 15:45:50|497.44|495.04|497.44|495.04|497.44|495.04|497.22|494.82|0
1650555960000|2022-04-21 15:46:00|496.79|494.39|497.22|494.82|497.22|494.82|496.79|494.39|0
1650555970000|2022-04-21 15:46:10|497|494.6|496.79|494.39|497.22|494.82|496.79|494.39|0
1650555980000|2022-04-21 15:46:20|497|494.6|496.79|494.39|497|494.6|496.79|494.39|0
1650555990000|2022-04-21 15:46:30|496.36|493.96|497|494.6|497.22|494.82|496.36|493.96|0
1650556000000|2022-04-21 15:46:40|497.22|494.82|497.22|494.82|497.44|495.04|497.22|494.82|0
1650556010000|2022-04-21 15:46:50|497.44|495.04|498.08|495.68|498.08|495.68|497.22|494.82|0
1650556020000|2022-04-21 15:47:00|497.65|495.25|497.65|495.25|497.65|495.25|497.22|494.82|0
1650556030000|2022-04-21 15:47:10|497.87|495.47|498.3|495.9|498.52|496.12|497.87|495.47|0
1650556040000|2022-04-21 15:47:20|498.52|496.12|498.73|496.33|498.73|496.33|498.52|496.12|0
1650556050000|2022-04-21 15:47:30|499.16|496.76|498.52|496.12|499.16|496.76|498.52|496.12|0
1650556060000|2022-04-21 15:47:40|498.08|495.68|498.95|496.55|498.95|496.55|498.08|495.68|0
1650556070000|2022-04-21 15:47:50|498.73|496.33|498.95|496.55|499.16|496.76|498.73|496.33|0
1650556080000|2022-04-21 15:48:00|498.73|496.33|498.95|496.55|498.95|496.55|498.73|496.33|0
1650556090000|2022-04-21 15:48:10|498.73|496.33|498.73|496.33|499.16|496.76|498.51|496.11|0
1650556100000|2022-04-21 15:48:20|498.95|496.55|498.08|495.68|498.95|496.55|498.08|495.68|0
1650556110000|2022-04-21 15:48:30|498.3|495.9|498.3|495.9|498.51|496.11|498.3|495.9|0
1650556120000|2022-04-21 15:48:40|498.08|495.68|497.75|495.35|498.08|495.68|497.65|495.25|0
1650556130000|2022-04-21 15:48:50|497.43|495.03|497.65|495.25|497.65|495.25|497.22|494.82|0
1650556140000|2022-04-21 15:49:00|497.22|494.82|496.89|494.49|497.22|494.82|496.89|494.49|0
1650556150000|2022-04-21 15:49:10|497|494.6|497.11|494.71|497.11|494.71|496.79|494.39|0
1650556160000|2022-04-21 15:49:20|497.75|495.35|498.51|496.11|498.51|496.11|497.75|495.35|0
1650556170000|2022-04-21 15:49:30|497.97|495.57|498.08|495.68|498.08|495.68|497.65|495.25|0
1650556180000|2022-04-21 15:49:40|497.87|495.47|498.3|495.9|498.3|495.9|497.87|495.47|0
1650556190000|2022-04-21 15:49:50|498.51|496.11|498.3|495.9|498.51|496.11|498.3|495.9|0
1650556200000|2022-04-21 15:50:00|498.08|495.68|497.65|495.25|498.08|495.68|497.43|495.03|0
1650556210000|2022-04-21 15:50:10|497.43|495.03|496.79|494.39|497.43|495.03|496.57|494.17|0
1650556220000|2022-04-21 15:50:20|496.78|494.38|497.22|494.82|497.22|494.82|496.57|494.17|0
1650556230000|2022-04-21 15:50:30|496.78|494.38|497.43|495.03|497.43|495.03|496.78|494.38|0
1650556240000|2022-04-21 15:50:40|497.54|495.14|497.22|494.82|497.65|495.25|497.22|494.82|0
1650556250000|2022-04-21 15:50:50|497|494.6|497.65|495.25|497.65|495.25|497|494.6|0
1650556260000|2022-04-21 15:51:00|497.86|495.46|497.86|495.46|498.08|495.68|497.86|495.46|0
1650556270000|2022-04-21 15:51:10|497.65|495.25|497.43|495.03|498.08|495.68|497.43|495.03|0
1650556280000|2022-04-21 15:51:20|497.86|495.46|498.08|495.68|498.08|495.68|497.65|495.25|0
1650556290000|2022-04-21 15:51:30|497.86|495.46|497.65|495.25|497.86|495.46|497.65|495.25|0
1650556300000|2022-04-21 15:51:40|497.22|494.82|496.78|494.38|497.22|494.82|496.78|494.38|0
1650556310000|2022-04-21 15:51:50|497|494.6|496.35|493.95|497|494.6|496.35|493.95|0
1650556320000|2022-04-21 15:52:00|496.14|493.74|496.57|494.17|496.57|494.17|496.14|493.74|0
1650556330000|2022-04-21 15:52:10|497.43|495.03|497.65|495.25|497.65|495.25|497.32|494.92|0
1650556340000|2022-04-21 15:52:20|497.86|495.46|499.38|496.98|499.38|496.98|497.86|495.46|0
1650556350000|2022-04-21 15:52:30|499.59|497.19|499.59|497.19|499.59|497.19|499.59|497.19|0
1650556360000|2022-04-21 15:52:40|500.03|497.63|500.03|497.63|500.03|497.63|499.16|496.76|0
1650556370000|2022-04-21 15:52:50|499.81|497.41|499.16|496.76|499.81|497.41|499.16|496.76|0
1650556380000|2022-04-21 15:53:00|498.73|496.33|499.38|496.98|499.38|496.98|498.73|496.33|0
1650556390000|2022-04-21 15:53:10|499.48|497.08|499.38|496.98|499.59|497.19|499.16|496.76|0
1650556400000|2022-04-21 15:53:20|499.26|496.86|499.59|497.19|499.59|497.19|499.26|496.86|0
1650556410000|2022-04-21 15:53:30|499.38|496.98|499.81|497.41|499.81|497.41|499.38|496.98|0
1650556420000|2022-04-21 15:53:40|500.03|497.63|500.03|497.63|500.24|497.84|500.03|497.63|0
1650556430000|2022-04-21 15:53:50|500.24|497.84|499.59|497.19|500.24|497.84|499.59|497.19|0
1650556440000|2022-04-21 15:54:00|499.81|497.41|499.59|497.19|500.24|497.84|499.59|497.19|0
1650556450000|2022-04-21 15:54:10|499.38|496.98|498.51|496.11|499.38|496.98|498.51|496.11|0
1650556460000|2022-04-21 15:54:20|498.73|496.33|497.86|495.46|498.94|496.54|497.86|495.46|0
1650556470000|2022-04-21 15:54:30|498.29|495.89|498.29|495.89|498.29|495.89|498.29|495.89|0
1650556480000|2022-04-21 15:54:40|498.08|495.68|497.65|495.25|498.29|495.89|497.65|495.25|0
1650556490000|2022-04-21 15:54:50|497.75|495.35|497.65|495.25|497.75|495.35|497.65|495.25|0
1650556500000|2022-04-21 15:55:00|497.86|495.46|497.43|495.03|497.86|495.46|497.43|495.03|0
1650556510000|2022-04-21 15:55:10|497.75|495.35|497.21|494.81|497.75|495.35|497.21|494.81|0
1650556520000|2022-04-21 15:55:20|497.43|495.03|497.21|494.81|497.43|495.03|497.21|494.81|0
1650556530000|2022-04-21 15:55:30|497.43|495.03|497|494.6|497.43|495.03|497|494.6|0
1650556540000|2022-04-21 15:55:40|496.57|494.17|496.78|494.38|496.78|494.38|495.92|493.52|0
1650556550000|2022-04-21 15:55:50|496.57|494.17|495.92|493.52|496.57|494.17|495.92|493.52|0
1650556560000|2022-04-21 15:56:00|495.81|493.41|495.92|493.52|495.92|493.52|495.7|493.3|0
1650556570000|2022-04-21 15:56:10|495.7|493.3|495.05|492.65|495.7|493.3|494.94|492.54|0
1650556580000|2022-04-21 15:56:20|495.27|492.87|494.41|492.01|495.27|492.87|494.41|492.01|0
1650556590000|2022-04-21 15:56:30|495.05|492.65|495.05|492.65|495.49|493.09|495.05|492.65|0
1650556600000|2022-04-21 15:56:40|495.7|493.3|495.49|493.09|496.13|493.73|495.49|493.09|0
1650556610000|2022-04-21 15:56:50|495.27|492.87|494.84|492.44|495.27|492.87|494.84|492.44|0
1650556620000|2022-04-21 15:57:00|494.62|492.22|493.98|491.58|494.62|492.22|493.76|491.36|0
1650556630000|2022-04-21 15:57:10|493.54|491.14|493.11|490.71|493.76|491.36|493.11|490.71|0
1650556640000|2022-04-21 15:57:20|492.68|490.28|492.68|490.28|492.68|490.28|492.68|490.28|0
1650556650000|2022-04-21 15:57:30|492.9|490.5|492.68|490.28|492.9|490.5|492.68|490.28|0
1650556660000|2022-04-21 15:57:40|492.9|490.5|493.11|490.71|493.11|490.71|492.9|490.5|0
1650556670000|2022-04-21 15:57:50|492.9|490.5|493.11|490.71|493.11|490.71|492.9|490.5|0
1650556680000|2022-04-21 15:58:00|493.54|491.14|492.47|490.07|493.54|491.14|492.47|490.07|0
1650556690000|2022-04-21 15:58:10|492.9|490.5|493.11|490.71|493.11|490.71|492.47|490.07|0
1650556700000|2022-04-21 15:58:20|493.33|490.93|492.9|490.5|493.33|490.93|492.68|490.28|0
1650556710000|2022-04-21 15:58:30|492.68|490.28|492.25|489.85|492.68|490.28|492.04|489.64|0
1650556720000|2022-04-21 15:58:40|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1650556730000|2022-04-21 15:58:50|492.25|489.85|492.47|490.07|492.68|490.28|492.25|489.85|0
1650556740000|2022-04-21 15:59:00|492.25|489.85|492.14|489.74|492.25|489.85|492.14|489.74|0
1650556750000|2022-04-21 15:59:10|492.25|489.85|491.39|488.99|492.25|489.85|491.39|488.99|0
1650556760000|2022-04-21 15:59:20|491.82|489.42|491.82|489.42|491.82|489.42|491.6|489.2|0
1650556770000|2022-04-21 15:59:30|492.04|489.64|492.68|490.28|492.9|490.5|492.04|489.64|0
1650556780000|2022-04-21 15:59:40|493.11|490.71|491.92|489.52|493.11|490.71|491.92|489.52|0
1650556790000|2022-04-21 15:59:50|491.82|489.42|491.6|489.2|491.82|489.42|491.39|488.99|0
1650556800000|2022-04-21 16:00:00|491.82|489.42|491.82|489.42|491.82|489.42|491.39|488.99|0
1650556810000|2022-04-21 16:00:10|491.39|488.99|491.92|489.52|491.92|489.52|491.39|488.99|0
1650556820000|2022-04-21 16:00:20|492.03|489.63|492.68|490.28|492.68|490.28|492.03|489.63|0
1650556830000|2022-04-21 16:00:30|492.9|490.5|492.47|490.07|492.9|490.5|492.47|490.07|0
1650556840000|2022-04-21 16:00:40|491.82|489.42|492.25|489.85|492.25|489.85|491.82|489.42|0
1650556850000|2022-04-21 16:00:50|492.03|489.63|491.39|488.99|492.03|489.63|491.39|488.99|0
1650556860000|2022-04-21 16:01:00|491.17|488.77|491.6|489.2|491.6|489.2|490.96|488.56|0
1650556870000|2022-04-21 16:01:10|491.82|489.42|491.82|489.42|491.82|489.42|491.39|488.99|0
1650556880000|2022-04-21 16:01:20|492.03|489.63|492.14|489.74|492.14|489.74|491.82|489.42|0
1650556890000|2022-04-21 16:01:30|492.03|489.63|492.9|490.5|492.9|490.5|492.03|489.63|0
1650556900000|2022-04-21 16:01:40|493.11|490.71|492.38|489.98|493.11|490.71|492.38|489.98|0
1650556910000|2022-04-21 16:01:50|492.59|490.19|493.58|491.18|493.8|491.4|492.59|490.19|0
1650556920000|2022-04-21 16:02:00|493.37|490.97|493.58|491.18|493.58|491.18|493.37|490.97|0
1650556930000|2022-04-21 16:02:10|493.8|491.4|494.01|491.61|494.23|491.83|493.8|491.4|0
1650556940000|2022-04-21 16:02:20|494.44|492.04|494.44|492.04|494.88|492.48|494.44|492.04|0
1650556950000|2022-04-21 16:02:30|494.23|491.83|493.58|491.18|494.44|492.04|493.58|491.18|0
1650556960000|2022-04-21 16:02:40|492.94|490.54|492.94|490.54|493.37|490.97|492.94|490.54|0
1650556970000|2022-04-21 16:02:50|493.37|490.97|492.94|490.54|493.58|491.18|492.94|490.54|0
1650556980000|2022-04-21 16:03:00|492.29|489.89|492.29|489.89|492.51|490.11|492.29|489.89|0
1650556990000|2022-04-21 16:03:10|492.51|490.11|492.08|489.68|492.51|490.11|492.08|489.68|0
1650557000000|2022-04-21 16:03:20|492.29|489.89|492.08|489.68|492.29|489.89|491.86|489.46|0
1650557010000|2022-04-21 16:03:30|492.29|489.89|491.43|489.03|492.29|489.89|491.43|489.03|0
1650557020000|2022-04-21 16:03:40|491.21|488.81|489.5|487.1|491.21|488.81|489.28|486.88|0
1650557030000|2022-04-21 16:03:50|489.6|487.2|489.07|486.67|489.6|487.2|489.07|486.67|0
1650557040000|2022-04-21 16:04:00|488.64|486.24|487.78|485.38|488.64|486.24|487.78|485.38|0
1650557050000|2022-04-21 16:04:10|487.35|484.95|487.45|485.05|487.78|485.38|487.35|484.95|0
1650557060000|2022-04-21 16:04:20|487.56|485.16|487.35|484.95|487.56|485.16|487.35|484.95|0
1650557070000|2022-04-21 16:04:30|487.78|485.38|488.21|485.81|488.21|485.81|487.78|485.38|0
1650557080000|2022-04-21 16:04:40|487.35|484.95|487.78|485.38|487.78|485.38|487.24|484.84|0
1650557090000|2022-04-21 16:04:50|487.99|485.59|487.78|485.38|487.99|485.59|487.78|485.38|0
1650557100000|2022-04-21 16:05:00|487.13|484.73|487.78|485.38|487.78|485.38|487.13|484.73|0
1650557110000|2022-04-21 16:05:10|487.99|485.59|488.64|486.24|488.64|486.24|487.78|485.38|0
1650557120000|2022-04-21 16:05:20|488.42|486.02|489.49|487.09|489.49|487.09|488.42|486.02|0
1650557130000|2022-04-21 16:05:30|489.28|486.88|489.49|487.09|489.49|487.09|489.28|486.88|0
1650557140000|2022-04-21 16:05:40|489.71|487.31|489.49|487.09|489.71|487.31|489.49|487.09|0
1650557150000|2022-04-21 16:05:50|489.06|486.66|489.28|486.88|489.49|487.09|489.06|486.66|0
1650557160000|2022-04-21 16:06:00|489.49|487.09|489.06|486.66|489.71|487.31|489.06|486.66|0
1650557170000|2022-04-21 16:06:10|489.49|487.09|489.71|487.31|489.71|487.31|489.28|486.88|0
1650557180000|2022-04-21 16:06:20|489.6|487.2|489.49|487.09|489.6|487.2|489.49|487.09|0
1650557190000|2022-04-21 16:06:30|489.71|487.31|491.21|488.81|491.43|489.03|489.71|487.31|0
1650557200000|2022-04-21 16:06:40|491|488.6|491.1|488.7|491.1|488.7|491|488.6|0
1650557210000|2022-04-21 16:06:50|491|488.6|489.92|487.52|491|488.6|489.92|487.52|0
1650557220000|2022-04-21 16:07:00|489.49|487.09|488.85|486.45|489.49|487.09|488.85|486.45|0
1650557230000|2022-04-21 16:07:10|488.21|485.81|488.2|485.8|488.21|485.81|487.78|485.38|0
1650557240000|2022-04-21 16:07:20|487.99|485.59|487.35|484.95|487.99|485.59|487.35|484.95|0
1650557250000|2022-04-21 16:07:30|487.56|485.16|488.31|485.91|488.31|485.91|487.56|485.16|0
1650557260000|2022-04-21 16:07:40|488.63|486.23|487.78|485.38|488.63|486.23|487.78|485.38|0
1650557270000|2022-04-21 16:07:50|487.56|485.16|487.78|485.38|487.78|485.38|487.56|485.16|0
1650557280000|2022-04-21 16:08:00|487.56|485.16|487.56|485.16|487.56|485.16|487.35|484.95|0
1650557290000|2022-04-21 16:08:10|487.78|485.38|487.56|485.16|487.99|485.59|487.56|485.16|0
1650557300000|2022-04-21 16:08:20|487.78|485.38|488.2|485.8|488.2|485.8|487.78|485.38|0
1650557310000|2022-04-21 16:08:30|487.99|485.59|487.77|485.37|488.42|486.02|487.77|485.37|0
1650557320000|2022-04-21 16:08:40|487.88|485.48|488.63|486.23|488.63|486.23|487.88|485.48|0
1650557330000|2022-04-21 16:08:50|489.06|486.66|489.06|486.66|489.06|486.66|488.95|486.55|0
1650557340000|2022-04-21 16:09:00|488.85|486.45|487.35|484.95|488.85|486.45|487.35|484.95|0
1650557350000|2022-04-21 16:09:10|486.92|484.52|487.13|484.73|487.13|484.73|486.92|484.52|0
1650557360000|2022-04-21 16:09:20|486.92|484.52|486.92|484.52|487.13|484.73|486.92|484.52|0
1650557370000|2022-04-21 16:09:30|486.49|484.09|486.38|483.98|486.7|484.3|486.38|483.98|0
1650557380000|2022-04-21 16:09:40|486.27|483.87|486.27|483.87|486.27|483.87|486.06|483.66|0
1650557390000|2022-04-21 16:09:50|486.49|484.09|486.92|484.52|486.92|484.52|486.49|484.09|0
1650557400000|2022-04-21 16:10:00|486.7|484.3|486.27|483.87|486.7|484.3|486.27|483.87|0
1650557420000|2022-04-21 16:10:20|486.7|484.3|486.7|484.3|486.7|484.3|486.7|484.3|0
1650557430000|2022-04-21 16:10:30|486.49|484.09|485.84|483.44|486.49|484.09|485.84|483.44|0
1650557440000|2022-04-21 16:10:40|484.77|482.37|484.45|482.05|484.77|482.37|484.45|482.05|0
1650557450000|2022-04-21 16:10:50|484.77|482.37|485.84|483.44|485.84|483.44|484.77|482.37|0
1650557460000|2022-04-21 16:11:00|486.06|483.66|486.7|484.3|486.92|484.52|486.06|483.66|0
1650557470000|2022-04-21 16:11:10|486.92|484.52|486.92|484.52|486.92|484.52|486.7|484.3|0
1650557480000|2022-04-21 16:11:20|487.56|485.16|488.42|486.02|488.85|486.45|487.56|485.16|0
1650557490000|2022-04-21 16:11:30|488.63|486.23|488.2|485.8|488.63|486.23|487.99|485.59|0
1650557500000|2022-04-21 16:11:40|487.99|485.59|489.06|486.66|489.06|486.66|487.99|485.59|0
1650557510000|2022-04-21 16:11:50|488.85|486.45|488.85|486.45|488.85|486.45|488.63|486.23|0
1650557520000|2022-04-21 16:12:00|488.63|486.23|488.42|486.02|489.06|486.66|488.42|486.02|0
1650557530000|2022-04-21 16:12:10|488.85|486.45|488.2|485.8|488.85|486.45|488.2|485.8|0
1650557540000|2022-04-21 16:12:20|488.85|486.45|487.77|485.37|488.85|486.45|487.77|485.37|0
1650557550000|2022-04-21 16:12:30|487.34|484.94|487.34|484.94|487.77|485.37|487.34|484.94|0
1650557560000|2022-04-21 16:12:40|487.45|485.05|487.45|485.05|487.56|485.16|487.34|484.94|0
1650557570000|2022-04-21 16:12:50|487.56|485.16|487.34|484.94|487.77|485.37|487.34|484.94|0
1650557580000|2022-04-21 16:13:00|487.13|484.73|486.27|483.87|487.13|484.73|486.27|483.87|0
1650557590000|2022-04-21 16:13:10|486.49|484.09|486.06|483.66|486.49|484.09|486.06|483.66|0
1650557600000|2022-04-21 16:13:20|485.84|483.44|485.84|483.44|485.84|483.44|485.84|483.44|0
1650557610000|2022-04-21 16:13:30|486.06|483.66|485.2|482.8|486.06|483.66|485.2|482.8|0
1650557620000|2022-04-21 16:13:40|485.41|483.01|483.91|481.51|485.41|483.01|483.91|481.51|0
1650557630000|2022-04-21 16:13:50|484.13|481.73|484.99|482.59|484.99|482.59|484.13|481.73|0
1650557640000|2022-04-21 16:14:00|485.2|482.8|484.77|482.37|485.41|483.01|484.77|482.37|0
1650557650000|2022-04-21 16:14:10|484.98|482.58|485.63|483.23|485.63|483.23|484.98|482.58|0
1650557660000|2022-04-21 16:14:20|485.84|483.44|486.27|483.87|486.27|483.87|485.63|483.23|0
1650557670000|2022-04-21 16:14:30|486.91|484.51|486.7|484.3|486.91|484.51|486.7|484.3|0
1650557680000|2022-04-21 16:14:40|486.91|484.51|486.27|483.87|486.91|484.51|486.27|483.87|0
1650557690000|2022-04-21 16:14:50|486.48|484.08|486.48|484.08|486.7|484.3|486.27|483.87|0
1650557700000|2022-04-21 16:15:00|485.84|483.44|486.59|484.19|486.59|484.19|485.84|483.44|0
1650557710000|2022-04-21 16:15:10|486.27|483.87|486.48|484.08|486.91|484.51|486.27|483.87|0
1650557720000|2022-04-21 16:15:20|486.91|484.51|487.13|484.73|487.13|484.73|486.91|484.51|0
1650557730000|2022-04-21 16:15:30|487.34|484.94|487.34|484.94|487.34|484.94|487.34|484.94|0
1650557740000|2022-04-21 16:15:40|487.23|484.83|487.13|484.73|487.34|484.94|487.13|484.73|0
1650557750000|2022-04-21 16:15:50|487.34|484.94|486.7|484.3|487.34|484.94|486.7|484.3|0
1650557760000|2022-04-21 16:16:00|486.91|484.51|486.27|483.87|486.91|484.51|486.05|483.65|0
1650557770000|2022-04-21 16:16:10|485.94|483.54|485.84|483.44|486.05|483.65|485.84|483.44|0
1650557780000|2022-04-21 16:16:20|486.27|483.87|485.84|483.44|486.27|483.87|485.63|483.23|0
1650557790000|2022-04-21 16:16:30|485.63|483.23|485.2|482.8|485.63|483.23|485.2|482.8|0
1650557800000|2022-04-21 16:16:40|485.41|483.01|485.63|483.23|485.63|483.23|485.41|483.01|0
1650557810000|2022-04-21 16:16:50|485.41|483.01|485.73|483.33|485.84|483.44|485.41|483.01|0
1650557820000|2022-04-21 16:17:00|485.84|483.44|486.48|484.08|486.48|484.08|485.84|483.44|0
1650557830000|2022-04-21 16:17:10|486.7|484.3|486.7|484.3|487.13|484.73|486.7|484.3|0
1650557840000|2022-04-21 16:17:20|486.27|483.87|486.48|484.08|486.48|484.08|486.05|483.65|0
1650557850000|2022-04-21 16:17:30|486.91|484.51|487.34|484.94|487.34|484.94|486.91|484.51|0
1650557860000|2022-04-21 16:17:40|487.13|484.73|485.84|483.44|487.13|484.73|485.84|483.44|0
1650557870000|2022-04-21 16:17:50|485.63|483.23|486.05|483.65|486.05|483.65|485.63|483.23|0
1650557880000|2022-04-21 16:18:00|485.84|483.44|485.3|482.9|485.84|483.44|485.3|482.9|0
1650557890000|2022-04-21 16:18:10|485.2|482.8|485.2|482.8|485.41|483.01|484.98|482.58|0
1650557900000|2022-04-21 16:18:20|485.62|483.22|485.41|483.01|485.62|483.22|485.41|483.01|0
1650557910000|2022-04-21 16:18:30|485.84|483.44|486.48|484.08|486.48|484.08|485.84|483.44|0
1650557920000|2022-04-21 16:18:40|486.91|484.51|486.91|484.51|486.91|484.51|486.91|484.51|0
1650557930000|2022-04-21 16:18:50|487.12|484.72|487.34|484.94|487.34|484.94|487.12|484.72|0
1650557940000|2022-04-21 16:19:00|487.12|484.72|488.63|486.23|489.06|486.66|487.12|484.72|0
1650557950000|2022-04-21 16:19:10|489.06|486.66|488.84|486.44|489.06|486.66|488.63|486.23|0
1650557960000|2022-04-21 16:19:20|489.06|486.66|488.41|486.01|489.06|486.66|488.41|486.01|0
1650557970000|2022-04-21 16:19:30|487.98|485.58|487.77|485.37|487.98|485.58|487.77|485.37|0
1650557980000|2022-04-21 16:19:40|487.98|485.58|487.77|485.37|487.98|485.58|487.55|485.15|0
1650557990000|2022-04-21 16:19:50|488.63|486.23|488.63|486.23|488.63|486.23|488.63|486.23|0
1650558000000|2022-04-21 16:20:00|488.09|485.69|487.55|485.15|488.09|485.69|487.55|485.15|0
1650558010000|2022-04-21 16:20:10|487.98|485.58|488.41|486.01|488.63|486.23|487.98|485.58|0
1650558020000|2022-04-21 16:20:20|488.84|486.44|489.06|486.66|489.06|486.66|488.84|486.44|0
1650558030000|2022-04-21 16:20:30|489.27|486.87|489.06|486.66|489.48|487.08|489.06|486.66|0
1650558040000|2022-04-21 16:20:40|488.41|486.01|487.98|485.58|488.41|486.01|487.98|485.58|0
1650558050000|2022-04-21 16:20:50|487.77|485.37|487.77|485.37|487.98|485.58|487.55|485.15|0
1650558060000|2022-04-21 16:21:00|487.55|485.15|487.34|484.94|487.55|485.15|487.12|484.72|0
1650558070000|2022-04-21 16:21:10|487.77|485.37|488.2|485.8|488.3|485.9|487.55|485.15|0
1650558080000|2022-04-21 16:21:20|487.77|485.37|487.55|485.15|487.98|485.58|487.55|485.15|0
1650558090000|2022-04-21 16:21:30|487.34|484.94|487.12|484.72|487.55|485.15|487.12|484.72|0
1650558100000|2022-04-21 16:21:40|486.91|484.51|485.84|483.44|486.91|484.51|485.84|483.44|0
1650558110000|2022-04-21 16:21:50|485.62|483.22|485.41|483.01|485.62|483.22|485.19|482.79|0
1650558120000|2022-04-21 16:22:00|484.98|482.58|484.98|482.58|485.19|482.79|484.98|482.58|0
1650558130000|2022-04-21 16:22:10|485.19|482.79|485.84|483.44|485.84|483.44|485.19|482.79|0
1650558140000|2022-04-21 16:22:20|485.62|483.22|485.19|482.79|485.62|483.22|485.19|482.79|0
1650558150000|2022-04-21 16:22:30|484.98|482.58|485.19|482.79|485.19|482.79|484.98|482.58|0
1650558160000|2022-04-21 16:22:40|485.41|483.01|485.62|483.22|485.62|483.22|485.41|483.01|0
1650558170000|2022-04-21 16:22:50|485.84|483.44|484.98|482.58|485.84|483.44|484.98|482.58|0
1650558180000|2022-04-21 16:23:00|484.55|482.15|483.05|480.65|484.55|482.15|483.05|480.65|0
1650558190000|2022-04-21 16:23:10|483.48|481.08|484.98|482.58|484.98|482.58|483.48|481.08|0
1650558200000|2022-04-21 16:23:20|484.55|482.15|485.19|482.79|485.19|482.79|484.34|481.94|0
1650558210000|2022-04-21 16:23:30|484.34|481.94|483.91|481.51|484.34|481.94|483.91|481.51|0
1650558220000|2022-04-21 16:23:40|484.34|481.94|484.55|482.15|484.55|482.15|484.12|481.72|0
1650558230000|2022-04-21 16:23:50|484.76|482.36|483.91|481.51|484.76|482.36|483.91|481.51|0
1650558240000|2022-04-21 16:24:00|483.48|481.08|484.12|481.72|484.12|481.72|483.48|481.08|0
1650558250000|2022-04-21 16:24:10|483.91|481.51|484.76|482.36|484.76|482.36|483.91|481.51|0
1650558260000|2022-04-21 16:24:20|484.98|482.58|483.69|481.29|484.98|482.58|483.69|481.29|0
1650558270000|2022-04-21 16:24:30|483.48|481.08|482.84|480.44|483.48|481.08|482.84|480.44|0
1650558280000|2022-04-21 16:24:40|483.27|480.87|483.48|481.08|483.48|481.08|483.27|480.87|0
1650558290000|2022-04-21 16:24:50|483.05|480.65|482.84|480.44|483.05|480.65|482.84|480.44|0
1650558300000|2022-04-21 16:25:00|482.62|480.22|482.73|480.33|482.84|480.44|482.62|480.22|0
1650558310000|2022-04-21 16:25:10|482.84|480.44|483.05|480.65|483.05|480.65|482.62|480.22|0
1650558320000|2022-04-21 16:25:20|483.27|480.87|482.62|480.22|483.48|481.08|482.62|480.22|0
1650558330000|2022-04-21 16:25:30|482.2|479.8|482.84|480.44|482.84|480.44|482.2|479.8|0
1650558340000|2022-04-21 16:25:40|482.62|480.22|481.77|479.37|482.62|480.22|481.77|479.37|0
1650558350000|2022-04-21 16:25:50|482.84|480.44|483.05|480.65|483.27|480.87|482.84|480.44|0
1650558360000|2022-04-21 16:26:00|483.26|480.86|483.05|480.65|483.69|481.29|483.05|480.65|0
1650558370000|2022-04-21 16:26:10|483.48|481.08|483.48|481.08|483.48|481.08|483.26|480.86|0
1650558380000|2022-04-21 16:26:20|484.12|481.72|484.33|481.93|484.33|481.93|484.12|481.72|0
1650558390000|2022-04-21 16:26:30|484.55|482.15|484.12|481.72|484.55|482.15|484.12|481.72|0
1650558400000|2022-04-21 16:26:40|484.22|481.82|484.76|482.36|484.76|482.36|484.22|481.82|0
1650558410000|2022-04-21 16:26:50|484.98|482.58|485.62|483.22|485.83|483.43|484.98|482.58|0
1650558420000|2022-04-21 16:27:00|485.41|483.01|485.4|483|485.41|483.01|484.76|482.36|0
1650558430000|2022-04-21 16:27:10|485.19|482.79|485.4|483|485.4|483|484.87|482.47|0
1650558440000|2022-04-21 16:27:20|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1650558450000|2022-04-21 16:27:30|485.83|483.43|485.4|483|486.05|483.65|485.4|483|0
1650558460000|2022-04-21 16:27:40|486.05|483.65|485.83|483.43|486.05|483.65|485.83|483.43|0
1650558470000|2022-04-21 16:27:50|485.62|483.22|486.05|483.65|486.05|483.65|485.51|483.11|0
1650558480000|2022-04-21 16:28:00|485.83|483.43|486.26|483.86|486.48|484.08|485.83|483.43|0
1650558490000|2022-04-21 16:28:10|485.83|483.43|485.62|483.22|485.83|483.43|485.62|483.22|0
1650558500000|2022-04-21 16:28:20|485.4|483|485.62|483.22|485.83|483.43|485.4|483|0
1650558510000|2022-04-21 16:28:30|486.05|483.65|485.4|483|486.05|483.65|485.4|483|0
1650558520000|2022-04-21 16:28:40|484.98|482.58|485.19|482.79|485.19|482.79|484.98|482.58|0
1650558530000|2022-04-21 16:28:50|484.55|482.15|484.55|482.15|484.55|482.15|484.12|481.72|0
1650558540000|2022-04-21 16:29:00|484.12|481.72|483.69|481.29|484.12|481.72|483.69|481.29|0
1650558550000|2022-04-21 16:29:10|483.9|481.5|484.01|481.61|484.12|481.72|483.79|481.39|0
1650558560000|2022-04-21 16:29:20|484.33|481.93|484.01|481.61|484.33|481.93|483.69|481.29|0
1650558570000|2022-04-21 16:29:30|484.55|482.15|484.55|482.15|484.55|482.15|484.55|482.15|0
1650558580000|2022-04-21 16:29:40|484.12|481.72|483.48|481.08|484.33|481.93|483.48|481.08|0
1650558590000|2022-04-21 16:29:50|483.05|480.65|482.62|480.22|483.05|480.65|482.62|480.22|0
1650558600000|2022-04-21 16:30:00|483.69|481.29|483.05|480.65|483.69|481.29|483.05|480.65|0
1650558610000|2022-04-21 16:30:10|483.26|480.86|482.83|480.43|483.26|480.86|482.83|480.43|0
1650558620000|2022-04-21 16:30:20|483.05|480.65|483.69|481.29|483.69|481.29|483.05|480.65|0
1650558630000|2022-04-21 16:30:30|483.9|481.5|483.9|481.5|484.12|481.72|483.48|481.08|0
1650558640000|2022-04-21 16:30:40|484.12|481.72|483.9|481.5|484.12|481.72|483.9|481.5|0
1650558650000|2022-04-21 16:30:50|484.33|481.93|483.26|480.86|484.33|481.93|483.26|480.86|0
1650558660000|2022-04-21 16:31:00|483.04|480.64|483.42|481.02|483.63|481.23|483.04|480.64|0
1650558670000|2022-04-21 16:31:10|483.61|481.21|483.18|480.78|483.61|481.21|483.18|480.78|0
1650558680000|2022-04-21 16:31:20|482.97|480.57|483.61|481.21|483.61|481.21|482.97|480.57|0
1650558690000|2022-04-21 16:31:30|483.18|480.78|483.39|480.99|483.39|480.99|482.97|480.57|0
1650558700000|2022-04-21 16:31:40|483.82|481.42|483.39|480.99|483.82|481.42|483.39|480.99|0
1650558710000|2022-04-21 16:31:50|483.61|481.21|483.5|481.1|483.82|481.42|483.5|481.1|0
1650558720000|2022-04-21 16:32:00|483.18|480.78|483.39|480.99|483.61|481.21|482.97|480.57|0
1650558730000|2022-04-21 16:32:10|483.82|481.42|484.03|481.63|484.03|481.63|483.82|481.42|0
1650558740000|2022-04-21 16:32:20|484.46|482.06|484.46|482.06|484.46|482.06|484.03|481.63|0
1650558750000|2022-04-21 16:32:30|485.1|482.7|485.53|483.13|485.53|483.13|485.1|482.7|0
1650558760000|2022-04-21 16:32:40|485.74|483.34|486.17|483.77|486.17|483.77|485.74|483.34|0
1650558770000|2022-04-21 16:32:50|485.74|483.34|486.17|483.77|486.17|483.77|485.74|483.34|0
1650558780000|2022-04-21 16:33:00|485.95|483.55|485.31|482.91|485.95|483.55|485.1|482.7|0
1650558790000|2022-04-21 16:33:10|485.74|483.34|485.84|483.44|486.17|483.77|485.74|483.34|0
1650558800000|2022-04-21 16:33:20|486.17|483.77|486.59|484.19|486.59|484.19|486.17|483.77|0
1650558810000|2022-04-21 16:33:30|486.7|484.3|486.59|484.19|487.02|484.62|486.59|484.19|0
1650558820000|2022-04-21 16:33:40|487.02|484.62|487.02|484.62|487.02|484.62|486.81|484.41|0
1650558830000|2022-04-21 16:33:50|486.81|484.41|487.02|484.62|487.02|484.62|486.81|484.41|0
1650558840000|2022-04-21 16:34:00|487.66|485.26|488.09|485.69|488.09|485.69|487.45|485.05|0
1650558850000|2022-04-21 16:34:10|487.66|485.26|488.52|486.12|488.52|486.12|487.66|485.26|0
1650558860000|2022-04-21 16:34:20|488.73|486.33|488.94|486.54|488.94|486.54|488.73|486.33|0
1650558870000|2022-04-21 16:34:30|489.16|486.76|488.73|486.33|489.16|486.76|488.73|486.33|0
1650558880000|2022-04-21 16:34:40|488.52|486.12|488.09|485.69|488.52|486.12|488.09|485.69|0
1650558890000|2022-04-21 16:34:50|487.88|485.48|487.76|485.36|487.88|485.48|487.66|485.26|0
1650558900000|2022-04-21 16:35:00|487.45|485.05|488.09|485.69|488.09|485.69|487.23|484.83|0
1650558910000|2022-04-21 16:35:10|488.52|486.12|489.16|486.76|489.16|486.76|488.52|486.12|0
1650558920000|2022-04-21 16:35:20|489.59|487.19|489.59|487.19|489.59|487.19|488.94|486.54|0
1650558930000|2022-04-21 16:35:30|489.47|487.07|489.37|486.97|489.59|487.19|489.37|486.97|0
1650558940000|2022-04-21 16:35:40|489.59|487.19|488.94|486.54|489.59|487.19|488.94|486.54|0
1650558950000|2022-04-21 16:35:50|489.16|486.76|490.23|487.83|490.23|487.83|489.16|486.76|0
1650558960000|2022-04-21 16:36:00|489.8|487.4|489.59|487.19|489.8|487.4|489.16|486.76|0
1650558970000|2022-04-21 16:36:10|490.01|487.61|489.16|486.76|490.01|487.61|489.16|486.76|0
1650558980000|2022-04-21 16:36:20|488.94|486.54|488.94|486.54|488.94|486.54|488.73|486.33|0
1650558990000|2022-04-21 16:36:30|488.73|486.33|488.94|486.54|489.16|486.76|488.73|486.33|0
1650559000000|2022-04-21 16:36:40|489.16|486.76|489.59|487.19|489.59|487.19|489.16|486.76|0
1650559010000|2022-04-21 16:36:50|489.37|486.97|489.16|486.76|489.8|487.4|489.16|486.76|0
1650559020000|2022-04-21 16:37:00|488.94|486.54|488.4|486|488.94|486.54|488.4|486|0
1650559030000|2022-04-21 16:37:10|488.09|485.69|487.33|484.93|488.09|485.69|487.33|484.93|0
1650559040000|2022-04-21 16:37:20|487.45|485.05|487.23|484.83|487.45|485.05|487.23|484.83|0
1650559050000|2022-04-21 16:37:30|487.02|484.62|487.02|484.62|487.02|484.62|486.8|484.4|0
1650559060000|2022-04-21 16:37:40|486.8|484.4|486.8|484.4|487.02|484.62|486.8|484.4|0
1650559070000|2022-04-21 16:37:50|486.59|484.19|487.02|484.62|487.02|484.62|486.59|484.19|0
1650559080000|2022-04-21 16:38:00|486.8|484.4|486.38|483.98|486.8|484.4|486.38|483.98|0
1650559090000|2022-04-21 16:38:10|486.16|483.76|486.48|484.08|486.59|484.19|486.16|483.76|0
1650559100000|2022-04-21 16:38:20|486.16|483.76|485.74|483.34|486.16|483.76|485.52|483.12|0
1650559110000|2022-04-21 16:38:30|485.31|482.91|485.52|483.12|485.52|483.12|485.1|482.7|0
1650559120000|2022-04-21 16:38:40|485.1|482.7|484.88|482.48|485.52|483.12|484.88|482.48|0
1650559130000|2022-04-21 16:38:50|484.67|482.27|484.46|482.06|484.67|482.27|484.03|481.63|0
1650559140000|2022-04-21 16:39:00|484.88|482.48|484.88|482.48|485.1|482.7|484.88|482.48|0
1650559150000|2022-04-21 16:39:10|485.1|482.7|485.52|483.12|485.52|483.12|485.1|482.7|0
1650559160000|2022-04-21 16:39:20|486.16|483.76|486.16|483.76|486.16|483.76|485.95|483.55|0
1650559170000|2022-04-21 16:39:30|486.38|483.98|486.8|484.4|486.8|484.4|486.38|483.98|0
1650559180000|2022-04-21 16:39:40|486.38|483.98|486.16|483.76|486.38|483.98|486.16|483.76|0
1650559190000|2022-04-21 16:39:50|485.74|483.34|485.2|482.8|485.74|483.34|485.1|482.7|0
1650559200000|2022-04-21 16:40:00|485.52|483.12|486.16|483.76|486.16|483.76|485.31|482.91|0
1650559210000|2022-04-21 16:40:10|486.38|483.98|486.16|483.76|486.38|483.98|486.16|483.76|0
1650559220000|2022-04-21 16:40:20|486.38|483.98|487.02|484.62|487.02|484.62|486.38|483.98|0
1650559230000|2022-04-21 16:40:30|487.23|484.83|487.66|485.26|487.66|485.26|487.23|484.83|0
1650559240000|2022-04-21 16:40:40|487.87|485.47|487.87|485.47|488.09|485.69|487.66|485.26|0
1650559250000|2022-04-21 16:40:50|488.4|486|488.08|485.68|488.4|486|488.08|485.68|0
1650559260000|2022-04-21 16:41:00|487.87|485.47|488.3|485.9|488.3|485.9|487.87|485.47|0
1650559270000|2022-04-21 16:41:10|487.66|485.26|487.23|484.83|487.66|485.26|487.23|484.83|0
1650559280000|2022-04-21 16:41:20|487.02|484.62|487.23|484.83|487.23|484.83|487.02|484.62|0
1650559290000|2022-04-21 16:41:30|487.44|485.04|487.23|484.83|487.44|485.04|487.02|484.62|0
1650559300000|2022-04-21 16:41:40|487.44|485.04|487.23|484.83|487.44|485.04|487.02|484.62|0
1650559310000|2022-04-21 16:41:50|487.44|485.04|487.87|485.47|487.87|485.47|487.23|484.83|0
1650559320000|2022-04-21 16:42:00|487.44|485.04|487.44|485.04|487.66|485.26|487.23|484.83|0
1650559330000|2022-04-21 16:42:10|488.08|485.68|488.08|485.68|488.3|485.9|488.08|485.68|0
1650559340000|2022-04-21 16:42:20|487.66|485.26|486.59|484.19|487.66|485.26|486.59|484.19|0
1650559350000|2022-04-21 16:42:30|486.8|484.4|486.37|483.97|486.8|484.4|486.37|483.97|0
1650559360000|2022-04-21 16:42:40|486.59|484.19|486.16|483.76|486.59|484.19|486.16|483.76|0
1650559370000|2022-04-21 16:42:50|485.95|483.55|484.88|482.48|485.95|483.55|484.88|482.48|0
1650559380000|2022-04-21 16:43:00|484.67|482.27|484.67|482.27|484.88|482.48|484.67|482.27|0
1650559390000|2022-04-21 16:43:10|484.45|482.05|484.34|481.94|484.45|482.05|484.34|481.94|0
1650559400000|2022-04-21 16:43:20|484.45|482.05|485.09|482.69|485.09|482.69|484.24|481.84|0
1650559410000|2022-04-21 16:43:30|485.52|483.12|485.09|482.69|485.52|483.12|485.09|482.69|0
1650559420000|2022-04-21 16:43:40|484.88|482.48|485.09|482.69|485.09|482.69|484.88|482.48|0
1650559430000|2022-04-21 16:43:50|485.31|482.91|485.52|483.12|485.52|483.12|485.09|482.69|0
1650559440000|2022-04-21 16:44:00|484.67|482.27|484.67|482.27|484.67|482.27|484.45|482.05|0
1650559450000|2022-04-21 16:44:10|484.88|482.48|485.31|482.91|485.31|482.91|484.67|482.27|0
1650559460000|2022-04-21 16:44:20|485.52|483.12|485.09|482.69|485.52|483.12|485.09|482.69|0
1650559470000|2022-04-21 16:44:30|485.31|482.91|485.31|482.91|485.31|482.91|485.09|482.69|0
1650559480000|2022-04-21 16:44:40|485.41|483.01|485.95|483.55|485.95|483.55|485.41|483.01|0
1650559490000|2022-04-21 16:44:50|486.16|483.76|486.26|483.86|486.26|483.86|486.16|483.76|0
1650559500000|2022-04-21 16:45:00|486.16|483.76|486.16|483.76|486.37|483.97|485.83|483.43|0
1650559510000|2022-04-21 16:45:10|485.3|482.9|484.88|482.48|485.3|482.9|484.66|482.26|0
1650559520000|2022-04-21 16:45:20|485.09|482.69|486.16|483.76|486.16|483.76|485.09|482.69|0
1650559530000|2022-04-21 16:45:30|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1650559540000|2022-04-21 16:45:40|485.41|483.01|485.09|482.69|485.41|483.01|485.09|482.69|0
1650559550000|2022-04-21 16:45:50|485.3|482.9|485.52|483.12|485.52|483.12|485.3|482.9|0
1650559560000|2022-04-21 16:46:00|484.88|482.48|484.66|482.26|484.88|482.48|484.45|482.05|0
1650559570000|2022-04-21 16:46:10|484.55|482.15|482.96|480.56|484.66|482.26|482.96|480.56|0
1650559580000|2022-04-21 16:46:20|480.83|478.43|482.11|479.71|482.32|479.92|480.83|478.43|0
1650559590000|2022-04-21 16:46:30|482.96|480.56|482.96|480.56|483.17|480.77|482.96|480.56|0
1650559600000|2022-04-21 16:46:40|483.6|481.2|484.66|482.26|484.66|482.26|483.6|481.2|0
1650559610000|2022-04-21 16:46:50|484.45|482.05|486.8|484.4|486.8|484.4|484.45|482.05|0
1650559620000|2022-04-21 16:47:00|487.65|485.25|487.44|485.04|487.65|485.25|487.44|485.04|0
1650559630000|2022-04-21 16:47:10|487.01|484.61|486.58|484.18|487.44|485.04|486.58|484.18|0
1650559640000|2022-04-21 16:47:20|486.8|484.4|487.44|485.04|487.44|485.04|486.8|484.4|0
1650559650000|2022-04-21 16:47:30|486.47|484.07|486.8|484.4|486.8|484.4|486.47|484.07|0
1650559660000|2022-04-21 16:47:40|486.58|484.18|485.94|483.54|486.58|484.18|485.94|483.54|0
1650559670000|2022-04-21 16:47:50|486.37|483.97|486.37|483.97|486.37|483.97|486.16|483.76|0
1650559680000|2022-04-21 16:48:00|486.16|483.76|485.52|483.12|486.16|483.76|485.52|483.12|0
1650559690000|2022-04-21 16:48:10|485.3|482.9|484.88|482.48|485.3|482.9|484.88|482.48|0
1650559700000|2022-04-21 16:48:20|484.66|482.26|484.45|482.05|484.66|482.26|484.45|482.05|0
1650559710000|2022-04-21 16:48:30|484.88|482.48|484.66|482.26|484.98|482.58|484.66|482.26|0
1650559720000|2022-04-21 16:48:40|484.45|482.05|484.66|482.26|484.66|482.26|484.24|481.84|0
1650559730000|2022-04-21 16:48:50|484.88|482.48|484.24|481.84|484.88|482.48|484.12|481.72|0
1650559740000|2022-04-21 16:49:00|484.02|481.62|483.49|481.09|484.24|481.84|483.49|481.09|0
1650559750000|2022-04-21 16:49:10|483.38|480.98|481.47|479.07|483.38|480.98|481.47|479.07|0
1650559760000|2022-04-21 16:49:20|481.14|478.74|481.47|479.07|481.47|479.07|481.14|478.74|0
1650559770000|2022-04-21 16:49:30|481.25|478.85|482.1|479.7|482.1|479.7|481.25|478.85|0
1650559780000|2022-04-21 16:49:40|481.57|479.17|481.89|479.49|481.89|479.49|481.25|478.85|0
1650559790000|2022-04-21 16:49:50|481.68|479.28|482.1|479.7|482.1|479.7|481.68|479.28|0
1650559800000|2022-04-21 16:50:00|481.78|479.38|480.4|478|481.78|479.38|480.4|478|0
1650559810000|2022-04-21 16:50:10|480.61|478.21|480.4|478|480.61|478.21|480.4|478|0
1650559820000|2022-04-21 16:50:20|480.5|478.1|480.61|478.21|480.83|478.43|480.5|478.1|0
1650559830000|2022-04-21 16:50:30|480.19|477.79|478.91|476.51|480.19|477.79|478.91|476.51|0
1650559840000|2022-04-21 16:50:40|479.12|476.72|479.34|476.94|479.34|476.94|478.91|476.51|0
1650559850000|2022-04-21 16:50:50|479.12|476.72|479.12|476.72|479.12|476.72|479.12|476.72|0
1650559860000|2022-04-21 16:51:00|478.91|476.51|477.1|474.7|478.91|476.51|477.1|474.7|0
1650559870000|2022-04-21 16:51:10|477.42|475.02|477.21|474.81|477.42|475.02|477|474.6|0
1650559880000|2022-04-21 16:51:20|477.42|475.02|477.64|475.24|477.64|475.24|477.42|475.02|0
1650559890000|2022-04-21 16:51:30|477.42|475.02|476.58|474.18|477.42|475.02|476.58|474.18|0
1650559900000|2022-04-21 16:51:40|476.79|474.39|476.58|474.18|476.79|474.39|476.58|474.18|0
1650559910000|2022-04-21 16:51:50|476.79|474.39|477.42|475.02|477.42|475.02|476.79|474.39|0
1650559920000|2022-04-21 16:52:00|477.64|475.24|477.42|475.02|477.64|475.24|477.42|475.02|0
1650559930000|2022-04-21 16:52:10|477|474.6|477.21|474.81|477.21|474.81|476.79|474.39|0
1650559940000|2022-04-21 16:52:20|476.79|474.39|477.21|474.81|477.31|474.91|476.79|474.39|0
1650559950000|2022-04-21 16:52:30|477.64|475.24|477|474.6|477.64|475.24|477|474.6|0
1650559960000|2022-04-21 16:52:40|477.21|474.81|476.57|474.17|477.21|474.81|476.57|474.17|0
1650559970000|2022-04-21 16:52:50|477|474.6|476.79|474.39|477|474.6|476.57|474.17|0
1650559980000|2022-04-21 16:53:00|476.36|473.96|476.25|473.85|476.36|473.96|476.25|473.85|0
1650559990000|2022-04-21 16:53:10|476.15|473.75|475.94|473.54|476.15|473.75|475.94|473.54|0
1650560000000|2022-04-21 16:53:20|475.73|473.33|475.3|472.9|475.73|473.33|475.3|472.9|0
1650560010000|2022-04-21 16:53:30|475.51|473.11|475.94|473.54|475.94|473.54|475.51|473.11|0
1650560020000|2022-04-21 16:53:40|476.15|473.75|476.57|474.17|476.57|474.17|476.15|473.75|0
1650560030000|2022-04-21 16:53:50|477|474.6|477.42|475.02|477.42|475.02|477|474.6|0
1650560040000|2022-04-21 16:54:00|477.21|474.81|476.79|474.39|477.21|474.81|476.79|474.39|0
1650560050000|2022-04-21 16:54:10|477|474.6|475.51|473.11|477|474.6|475.51|473.11|0
1650560060000|2022-04-21 16:54:20|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1650560070000|2022-04-21 16:54:30|476.15|473.75|475.94|473.54|476.15|473.75|475.94|473.54|0
1650560080000|2022-04-21 16:54:40|476.15|473.75|475.51|473.11|476.15|473.75|475.51|473.11|0
1650560090000|2022-04-21 16:54:50|475.3|472.9|476.15|473.75|476.15|473.75|475.3|472.9|0
1650560100000|2022-04-21 16:55:00|475.72|473.32|475.51|473.11|475.72|473.32|475.51|473.11|0
1650560110000|2022-04-21 16:55:10|475.72|473.32|475.94|473.54|475.94|473.54|475.72|473.32|0
1650560120000|2022-04-21 16:55:20|475.72|473.32|476.36|473.96|476.36|473.96|475.72|473.32|0
1650560130000|2022-04-21 16:55:30|476.57|474.17|477.85|475.45|477.85|475.45|476.57|474.17|0
1650560140000|2022-04-21 16:55:40|478.27|475.87|478.27|475.87|478.48|476.08|478.27|475.87|0
1650560150000|2022-04-21 16:55:50|478.48|476.08|478.91|476.51|478.91|476.51|478.27|475.87|0
1650560160000|2022-04-21 16:56:00|479.12|476.72|479.12|476.72|479.33|476.93|478.91|476.51|0
1650560170000|2022-04-21 16:56:10|478.91|476.51|478.06|475.66|478.91|476.51|478.06|475.66|0
1650560180000|2022-04-21 16:56:20|478.16|475.76|478.48|476.08|478.48|476.08|478.06|475.66|0
1650560190000|2022-04-21 16:56:30|478.27|475.87|478.27|475.87|478.27|475.87|478.27|475.87|0
1650560200000|2022-04-21 16:56:40|478.06|475.66|477.85|475.45|478.06|475.66|477.63|475.23|0
1650560210000|2022-04-21 16:56:50|477.52|475.12|477.85|475.45|477.85|475.45|477.52|475.12|0
1650560220000|2022-04-21 16:57:00|477.63|475.23|477.42|475.02|477.63|475.23|477.21|474.81|0
1650560230000|2022-04-21 16:57:10|477.63|475.23|477.42|475.02|477.85|475.45|477.42|475.02|0
1650560240000|2022-04-21 16:57:20|477.63|475.23|477.63|475.23|477.63|475.23|477.42|475.02|0
1650560250000|2022-04-21 16:57:30|477.21|474.81|477.42|475.02|477.42|475.02|477.21|474.81|0
1650560260000|2022-04-21 16:57:40|477.31|474.91|477.21|474.81|477.42|475.02|477.21|474.81|0
1650560270000|2022-04-21 16:57:50|477.85|475.45|478.48|476.08|478.48|476.08|477.85|475.45|0
1650560280000|2022-04-21 16:58:00|478.27|475.87|477.84|475.44|478.27|475.87|477.84|475.44|0
1650560290000|2022-04-21 16:58:10|477.63|475.23|477.84|475.44|478.06|475.66|477.63|475.23|0
1650560300000|2022-04-21 16:58:20|477.63|475.23|477.73|475.33|477.73|475.33|477.63|475.23|0
1650560310000|2022-04-21 16:58:30|477.84|475.44|477.63|475.23|477.84|475.44|477.42|475.02|0
1650560320000|2022-04-21 16:58:40|477.42|475.02|476.78|474.38|477.42|475.02|476.78|474.38|0
1650560330000|2022-04-21 16:58:50|476.57|474.17|476.46|474.06|476.57|474.17|476.15|473.75|0
1650560340000|2022-04-21 16:59:00|477|474.6|475.93|473.53|477|474.6|475.93|473.53|0
1650560350000|2022-04-21 16:59:10|475.72|473.32|476.36|473.96|476.36|473.96|475.72|473.32|0
1650560360000|2022-04-21 16:59:20|476.15|473.75|476.36|473.96|476.36|473.96|476.15|473.75|0
1650560370000|2022-04-21 16:59:30|476.15|473.75|475.93|473.53|476.25|473.85|475.93|473.53|0
1650560380000|2022-04-21 16:59:40|475.72|473.32|475.93|473.53|475.93|473.53|475.72|473.32|0
1650560390000|2022-04-21 16:59:50|475.51|473.11|475.3|472.9|475.72|473.32|475.3|472.9|0
1650560400000|2022-04-21 17:00:00|475.51|473.11|474.87|472.47|475.51|473.11|474.66|472.26|0
1650560410000|2022-04-21 17:00:10|475.82|473.42|475.72|473.32|476.15|473.75|475.72|473.32|0
1650560420000|2022-04-21 17:00:20|475.93|473.53|475.3|472.9|475.93|473.53|475.3|472.9|0
1650560430000|2022-04-21 17:00:30|475.09|472.69|475.61|473.21|475.61|473.21|475.09|472.69|0
1650560440000|2022-04-21 17:00:40|475.51|473.11|475.3|472.9|476.03|473.63|475.3|472.9|0
1650560450000|2022-04-21 17:00:50|475.61|473.21|475.93|473.53|475.93|473.53|475.3|472.9|0
1650560460000|2022-04-21 17:01:00|476.46|474.06|476.36|473.96|476.46|474.06|476.15|473.75|0
1650560470000|2022-04-21 17:01:10|476.57|474.17|475.72|473.32|476.57|474.17|475.72|473.32|0
1650560480000|2022-04-21 17:01:20|475.08|472.68|474.66|472.26|475.3|472.9|474.66|472.26|0
1650560490000|2022-04-21 17:01:30|474.87|472.47|474.45|472.05|474.87|472.47|474.45|472.05|0
1650560500000|2022-04-21 17:01:40|474.24|471.84|473.81|471.41|474.24|471.84|473.81|471.41|0
1650560510000|2022-04-21 17:01:50|473.6|471.2|474.81|472.41|474.81|472.41|473.57|471.17|0
1650560520000|2022-04-21 17:02:00|475.24|472.84|475.24|472.84|475.24|472.84|475.02|472.62|0
1650560530000|2022-04-21 17:02:10|475.45|473.05|475.45|473.05|475.87|473.47|475.45|473.05|0
1650560540000|2022-04-21 17:02:20|475.87|473.47|475.45|473.05|475.87|473.47|475.45|473.05|0
1650560550000|2022-04-21 17:02:30|475.66|473.26|476.08|473.68|476.08|473.68|475.66|473.26|0
1650560560000|2022-04-21 17:02:40|476.29|473.89|475.66|473.26|476.29|473.89|475.66|473.26|0
1650560570000|2022-04-21 17:02:50|475.45|473.05|475.45|473.05|475.66|473.26|475.45|473.05|0
1650560580000|2022-04-21 17:03:00|475.76|473.36|475.45|473.05|475.87|473.47|475.45|473.05|0
1650560590000|2022-04-21 17:03:10|475.24|472.84|475.23|472.83|475.24|472.84|475.23|472.83|0
1650560600000|2022-04-21 17:03:20|475.45|473.05|474.6|472.2|475.45|473.05|474.6|472.2|0
1650560610000|2022-04-21 17:03:30|474.18|471.78|473.75|471.35|474.28|471.88|473.75|471.35|0
1650560620000|2022-04-21 17:03:40|473.12|470.72|471.43|469.03|473.12|470.72|471.22|468.82|0
1650560630000|2022-04-21 17:03:50|471.22|468.82|471.43|469.03|471.43|469.03|471.22|468.82|0
1650560640000|2022-04-21 17:04:00|471.85|469.45|472.06|469.66|472.06|469.66|471.85|469.45|0
1650560650000|2022-04-21 17:04:10|471.64|469.24|471.01|468.61|471.64|469.24|471.01|468.61|0
1650560660000|2022-04-21 17:04:20|470.8|468.4|470.59|468.19|471.01|468.61|470.59|468.19|0
1650560670000|2022-04-21 17:04:30|470.69|468.29|471.64|469.24|471.64|469.24|470.69|468.29|0
1650560680000|2022-04-21 17:04:40|471.85|469.45|471.64|469.24|471.85|469.45|471.64|469.24|0
1650560690000|2022-04-21 17:04:50|471.85|469.45|472.06|469.66|472.06|469.66|471.85|469.45|0
1650560700000|2022-04-21 17:05:00|472.27|469.87|472.49|470.09|472.49|470.09|472.06|469.66|0
1650560710000|2022-04-21 17:05:10|472.27|469.87|472.06|469.66|472.49|470.09|472.06|469.66|0
1650560720000|2022-04-21 17:05:20|471.85|469.45|471.22|468.82|471.85|469.45|471.22|468.82|0
1650560730000|2022-04-21 17:05:30|470.8|468.4|471.01|468.61|471.01|468.61|470.8|468.4|0
1650560740000|2022-04-21 17:05:40|471.43|469.03|471.01|468.61|471.43|469.03|471.01|468.61|0
1650560750000|2022-04-21 17:05:50|471.22|468.82|471.22|468.82|471.22|468.82|470.8|468.4|0
1650560760000|2022-04-21 17:06:00|470.8|468.4|471.01|468.61|471.01|468.61|470.8|468.4|0
1650560770000|2022-04-21 17:06:10|470.8|468.4|471.43|469.03|471.43|469.03|470.8|468.4|0
1650560780000|2022-04-21 17:06:20|471.22|468.82|471.22|468.82|471.22|468.82|471.01|468.61|0
1650560790000|2022-04-21 17:06:30|471.32|468.92|471.43|469.03|471.64|469.24|471.22|468.82|0
1650560800000|2022-04-21 17:06:40|471.01|468.61|470.8|468.4|471.01|468.61|470.8|468.4|0
1650560810000|2022-04-21 17:06:50|471.22|468.82|471.43|469.03|471.43|469.03|471.22|468.82|0
1650560820000|2022-04-21 17:07:00|471.01|468.61|471.43|469.03|471.64|469.24|471.01|468.61|0
1650560830000|2022-04-21 17:07:10|471.01|468.61|471.01|468.61|471.01|468.61|470.8|468.4|0
1650560840000|2022-04-21 17:07:20|470.8|468.4|471.22|468.82|471.22|468.82|470.8|468.4|0
1650560850000|2022-04-21 17:07:30|471.01|468.61|471.64|469.24|471.64|469.24|471.01|468.61|0
1650560860000|2022-04-21 17:07:40|471.85|469.45|472.06|469.66|472.06|469.66|471.64|469.24|0
1650560870000|2022-04-21 17:07:50|471.43|469.03|471.85|469.45|471.85|469.45|471.43|469.03|0
1650560880000|2022-04-21 17:08:00|472.06|469.66|472.06|469.66|472.06|469.66|471.64|469.24|0
1650560890000|2022-04-21 17:08:10|471.85|469.45|471.01|468.61|471.85|469.45|471.01|468.61|0
1650560900000|2022-04-21 17:08:20|471.11|468.71|470.79|468.39|471.11|468.71|470.79|468.39|0
1650560910000|2022-04-21 17:08:30|471.01|468.61|470.79|468.39|471.01|468.61|470.79|468.39|0
1650560920000|2022-04-21 17:08:40|471.01|468.61|471.01|468.61|471.22|468.82|471.01|468.61|0
1650560930000|2022-04-21 17:08:50|470.79|468.39|470.79|468.39|470.9|468.5|470.79|468.39|0
1650560940000|2022-04-21 17:09:00|471.01|468.61|471.22|468.82|471.22|468.82|471|468.6|0
1650560950000|2022-04-21 17:09:10|471.85|469.45|471.85|469.45|471.85|469.45|471.43|469.03|0
1650560960000|2022-04-21 17:09:20|471.32|468.92|471.43|469.03|471.64|469.24|471.22|468.82|0
1650560970000|2022-04-21 17:09:30|471.64|469.24|472.06|469.66|472.06|469.66|471.64|469.24|0
1650560980000|2022-04-21 17:09:40|471.43|469.03|471.43|469.03|471.43|469.03|471.22|468.82|0
1650560990000|2022-04-21 17:09:50|471.74|469.34|471.43|469.03|471.74|469.34|471.43|469.03|0
1650561000000|2022-04-21 17:10:00|471.64|469.24|471.22|468.82|472.06|469.66|471.22|468.82|0
1650561010000|2022-04-21 17:10:10|471.43|469.03|471|468.6|471.43|469.03|470.79|468.39|0
1650561020000|2022-04-21 17:10:20|470.79|468.39|471.22|468.82|471.22|468.82|470.79|468.39|0
1650561030000|2022-04-21 17:10:30|471|468.6|471.85|469.45|471.85|469.45|471|468.6|0
1650561040000|2022-04-21 17:10:40|471.43|469.03|471.85|469.45|471.85|469.45|471.43|469.03|0
1650561050000|2022-04-21 17:10:50|472.48|470.08|471.64|469.24|472.48|470.08|471.64|469.24|0
1650561060000|2022-04-21 17:11:00|471.43|469.03|470.79|468.39|471.43|469.03|470.79|468.39|0
1650561070000|2022-04-21 17:11:10|471.21|468.81|471|468.6|471.21|468.81|471|468.6|0
1650561080000|2022-04-21 17:11:20|470.79|468.39|470.79|468.39|471|468.6|470.79|468.39|0
1650561090000|2022-04-21 17:11:30|471|468.6|471.21|468.81|471.21|468.81|470.79|468.39|0
1650561100000|2022-04-21 17:11:40|471.43|469.03|471.64|469.24|471.64|469.24|471.43|469.03|0
1650561110000|2022-04-21 17:11:50|471.43|469.03|471|468.6|471.43|469.03|471|468.6|0
1650561120000|2022-04-21 17:12:00|471.21|468.81|471.42|469.02|471.42|469.02|470.79|468.39|0
1650561130000|2022-04-21 17:12:10|471.21|468.81|471.64|469.24|471.64|469.24|471.21|468.81|0
1650561140000|2022-04-21 17:12:20|472.06|469.66|473|470.6|473|470.6|472.06|469.66|0
1650561150000|2022-04-21 17:12:30|473.33|470.93|473.96|471.56|473.96|471.56|473.33|470.93|0
1650561160000|2022-04-21 17:12:40|474.17|471.77|473.11|470.71|474.17|471.77|473.11|470.71|0
1650561170000|2022-04-21 17:12:50|473.33|470.93|473.54|471.14|473.96|471.56|473.33|470.93|0
1650561180000|2022-04-21 17:13:00|473.75|471.35|474.17|471.77|474.17|471.77|473.75|471.35|0
1650561190000|2022-04-21 17:13:10|473.54|471.14|473.75|471.35|473.75|471.35|473.54|471.14|0
1650561200000|2022-04-21 17:13:20|473.32|470.92|474.38|471.98|474.38|471.98|473.32|470.92|0
1650561210000|2022-04-21 17:13:30|474.17|471.77|473.96|471.56|474.27|471.87|473.96|471.56|0
1650561220000|2022-04-21 17:13:40|474.06|471.66|474.59|472.19|474.8|472.4|474.06|471.66|0
1650561230000|2022-04-21 17:13:50|474.17|471.77|474.38|471.98|474.38|471.98|474.17|471.77|0
1650561240000|2022-04-21 17:14:00|474.17|471.77|473.96|471.56|474.38|471.98|473.75|471.35|0
1650561250000|2022-04-21 17:14:10|473.75|471.35|473.11|470.71|473.75|471.35|473.11|470.71|0
1650561260000|2022-04-21 17:14:20|472.79|470.39|473.32|470.92|473.32|470.92|472.79|470.39|0
1650561270000|2022-04-21 17:14:30|473.43|471.03|473.96|471.56|473.96|471.56|473.43|471.03|0
1650561280000|2022-04-21 17:14:40|474.06|471.66|473.54|471.14|474.06|471.66|473.54|471.14|0
1650561290000|2022-04-21 17:14:50|474.17|471.77|474.17|471.77|474.17|471.77|474.17|471.77|0
1650561300000|2022-04-21 17:15:00|473.11|470.71|474.17|471.77|474.17|471.77|472.9|470.5|0
1650561310000|2022-04-21 17:15:10|473.53|471.13|474.17|471.77|474.17|471.77|473.53|471.13|0
1650561320000|2022-04-21 17:15:20|473.53|471.13|473.96|471.56|474.17|471.77|473.53|471.13|0
1650561330000|2022-04-21 17:15:30|474.17|471.77|473.42|471.02|474.17|471.77|473.42|471.02|0
1650561340000|2022-04-21 17:15:40|472.27|469.87|471.63|469.23|472.27|469.87|471.63|469.23|0
1650561350000|2022-04-21 17:15:50|471.42|469.02|471.84|469.44|471.84|469.44|471.42|469.02|0
1650561360000|2022-04-21 17:16:00|471.95|469.55|471.63|469.23|471.95|469.55|471.63|469.23|0
1650561370000|2022-04-21 17:16:10|471.84|469.44|472.48|470.08|472.48|470.08|471.84|469.44|0
1650561380000|2022-04-21 17:16:20|472.9|470.5|472.69|470.29|473.11|470.71|472.69|470.29|0
1650561390000|2022-04-21 17:16:30|471.63|469.23|471|468.6|471.63|469.23|470.79|468.39|0
1650561400000|2022-04-21 17:16:40|471.21|468.81|471.42|469.02|471.84|469.44|471.21|468.81|0
1650561410000|2022-04-21 17:16:50|471.21|468.81|470.89|468.49|471.21|468.81|470.79|468.39|0
1650561420000|2022-04-21 17:17:00|471|468.6|471.42|469.02|471.42|469.02|471|468.6|0
1650561430000|2022-04-21 17:17:10|471|468.6|467.84|465.44|471|468.6|467.84|465.44|0
1650561440000|2022-04-21 17:17:20|467.63|465.23|467.63|465.23|467.63|465.23|467.21|464.81|0
1650561450000|2022-04-21 17:17:30|467|464.6|466.58|464.18|467|464.6|466.58|464.18|0
1650561460000|2022-04-21 17:17:40|465.73|463.33|467|464.6|467|464.6|465.52|463.12|0
1650561470000|2022-04-21 17:17:50|467.63|465.23|467.42|465.02|467.63|465.23|467.42|465.02|0
1650561480000|2022-04-21 17:18:00|467.63|465.23|468.68|466.28|469.1|466.7|467.63|465.23|0
1650561490000|2022-04-21 17:18:10|468.47|466.07|467.21|464.81|468.47|466.07|467.21|464.81|0
1650561500000|2022-04-21 17:18:20|466.57|464.17|467|464.6|467|464.6|466.57|464.17|0
1650561510000|2022-04-21 17:18:30|467.42|465.02|467|464.6|467.42|465.02|466.79|464.39|0
1650561520000|2022-04-21 17:18:40|466.36|463.96|466.36|463.96|466.57|464.17|466.36|463.96|0
1650561530000|2022-04-21 17:18:50|466.57|464.17|467|464.6|467|464.6|466.57|464.17|0
1650561540000|2022-04-21 17:19:00|466.57|464.17|467.21|464.81|467.21|464.81|466.36|463.96|0
1650561550000|2022-04-21 17:19:10|466.99|464.59|466.36|463.96|466.99|464.59|466.25|463.85|0
1650561560000|2022-04-21 17:19:20|466.15|463.75|466.15|463.75|466.15|463.75|465.52|463.12|0
1650561570000|2022-04-21 17:19:30|465.73|463.33|465.73|463.33|465.73|463.33|465.31|462.91|0
1650561580000|2022-04-21 17:19:40|466.36|463.96|466.57|464.17|466.57|464.17|466.15|463.75|0
1650561590000|2022-04-21 17:19:50|466.15|463.75|466.57|464.17|466.57|464.17|465.94|463.54|0
1650561600000|2022-04-21 17:20:00|465.52|463.12|466.36|463.96|466.36|463.96|465.52|463.12|0
1650561610000|2022-04-21 17:20:10|466.78|464.38|467.84|465.44|468.05|465.65|466.78|464.38|0
1650561620000|2022-04-21 17:20:20|467.81|465.41|471.81|469.41|471.81|469.41|467.81|465.41|0
1650561630000|2022-04-21 17:20:30|472.02|469.62|472.44|470.04|472.44|470.04|472.02|469.62|0
1650561640000|2022-04-21 17:20:40|472.23|469.83|473.07|470.67|473.07|470.67|472.23|469.83|0
1650561650000|2022-04-21 17:20:50|472.02|469.62|471.6|469.2|472.02|469.62|471.6|469.2|0
1650561660000|2022-04-21 17:21:00|470.97|468.57|471.49|469.09|471.49|469.09|470.97|468.57|0
1650561670000|2022-04-21 17:21:10|472.12|469.72|474.14|471.74|474.14|471.74|472.12|469.72|0
1650561680000|2022-04-21 17:21:20|473.71|471.31|475.83|473.43|475.83|473.43|473.71|471.31|0
1650561690000|2022-04-21 17:21:30|475.62|473.22|475.62|473.22|476.04|473.64|475.62|473.22|0
1650561700000|2022-04-21 17:21:40|475.72|473.32|474.98|472.58|475.72|473.32|474.77|472.37|0
1650561710000|2022-04-21 17:21:50|474.77|472.37|475.4|473|475.4|473|474.77|472.37|0
1650561720000|2022-04-21 17:22:00|476.46|474.06|476.46|474.06|476.46|474.06|476.25|473.85|0
1650561730000|2022-04-21 17:22:10|476.25|473.85|476.46|474.06|476.46|474.06|476.25|473.85|0
1650561740000|2022-04-21 17:22:20|477.95|475.55|477.95|475.55|478.37|475.97|477.73|475.33|0
1650561750000|2022-04-21 17:22:30|478.58|476.18|479.22|476.82|479.22|476.82|478.58|476.18|0
1650561760000|2022-04-21 17:22:40|479.11|476.71|478.58|476.18|479.11|476.71|478.58|476.18|0
1650561770000|2022-04-21 17:22:50|477.95|475.55|478.37|475.97|478.37|475.97|477.95|475.55|0
1650561780000|2022-04-21 17:23:00|477.73|475.33|476.89|474.49|477.73|475.33|476.89|474.49|0
1650561790000|2022-04-21 17:23:10|476.67|474.27|477.1|474.7|477.1|474.7|476.67|474.27|0
1650561800000|2022-04-21 17:23:20|476.67|474.27|476.25|473.85|476.67|474.27|476.25|473.85|0
1650561810000|2022-04-21 17:23:30|476.46|474.06|476.67|474.27|476.67|474.27|476.25|473.85|0
1650561820000|2022-04-21 17:23:40|476.89|474.49|476.46|474.06|476.89|474.49|476.46|474.06|0
1650561830000|2022-04-21 17:23:50|476.25|473.85|476.89|474.49|476.89|474.49|476.25|473.85|0
1650561840000|2022-04-21 17:24:00|476.67|474.27|477.1|474.7|477.1|474.7|476.67|474.27|0
1650561850000|2022-04-21 17:24:10|477.62|475.22|478.37|475.97|478.37|475.97|477.62|475.22|0
1650561860000|2022-04-21 17:24:20|478.16|475.76|478.37|475.97|478.58|476.18|478.16|475.76|0
1650561870000|2022-04-21 17:24:30|478.58|476.18|477.52|475.12|478.58|476.18|477.52|475.12|0
1650561880000|2022-04-21 17:24:40|477.73|475.33|476.67|474.27|477.73|475.33|476.67|474.27|0
1650561890000|2022-04-21 17:24:50|476.88|474.48|476.04|473.64|476.88|474.48|476.04|473.64|0
1650561900000|2022-04-21 17:25:00|476.25|473.85|474.34|471.94|476.25|473.85|474.34|471.94|0
1650561910000|2022-04-21 17:25:10|474.13|471.73|473.92|471.52|474.13|471.73|473.92|471.52|0
1650561920000|2022-04-21 17:25:20|474.13|471.73|473.71|471.31|474.13|471.73|473.5|471.1|0
1650561930000|2022-04-21 17:25:30|474.13|471.73|473.5|471.1|474.13|471.73|473.5|471.1|0
1650561940000|2022-04-21 17:25:40|473.29|470.89|472.65|470.25|473.29|470.89|472.44|470.04|0
1650561950000|2022-04-21 17:25:50|473.29|470.89|473.07|470.67|473.71|471.31|473.07|470.67|0
1650561960000|2022-04-21 17:26:00|472.86|470.46|473.07|470.67|473.07|470.67|472.65|470.25|0
1650561970000|2022-04-21 17:26:10|474.13|471.73|474.98|472.58|474.98|472.58|474.13|471.73|0
1650561980000|2022-04-21 17:26:20|474.77|472.37|474.77|472.37|474.77|472.37|474.34|471.94|0
1650561990000|2022-04-21 17:26:30|475.82|473.42|474.77|472.37|475.82|473.42|473.92|471.52|0
1650562000000|2022-04-21 17:26:40|474.55|472.15|474.13|471.73|474.55|472.15|474.13|471.73|0
1650562010000|2022-04-21 17:26:50|474.77|472.37|474.34|471.94|474.77|472.37|474.34|471.94|0
1650562020000|2022-04-21 17:27:00|474.02|471.62|473.71|471.31|474.02|471.62|473.6|471.2|0
1650562030000|2022-04-21 17:27:10|473.81|471.41|472.75|470.35|473.81|471.41|472.65|470.25|0
1650562040000|2022-04-21 17:27:20|472.23|469.83|472.86|470.46|472.86|470.46|472.23|469.83|0
1650562050000|2022-04-21 17:27:30|473.07|470.67|472.44|470.04|473.07|470.67|472.44|470.04|0
1650562060000|2022-04-21 17:27:40|472.65|470.25|473.71|471.31|473.71|471.31|472.65|470.25|0
1650562070000|2022-04-21 17:27:50|473.28|470.88|474.13|471.73|474.13|471.73|473.28|470.88|0
1650562080000|2022-04-21 17:28:00|474.34|471.94|473.92|471.52|474.34|471.94|473.71|471.31|0
1650562090000|2022-04-21 17:28:10|474.13|471.73|474.65|472.25|474.65|472.25|474.13|471.73|0
1650562100000|2022-04-21 17:28:20|475.61|473.21|476.67|474.27|476.67|474.27|475.61|473.21|0
1650562110000|2022-04-21 17:28:30|476.25|473.85|477.09|474.69|477.09|474.69|476.25|473.85|0
1650562120000|2022-04-21 17:28:40|477.94|475.54|479|476.6|479|476.6|477.94|475.54|0
1650562130000|2022-04-21 17:28:50|479.21|476.81|479.43|477.03|479.43|477.03|478.37|475.97|0
1650562140000|2022-04-21 17:29:00|479.85|477.45|479.85|477.45|479.85|477.45|479.43|477.03|0
1650562150000|2022-04-21 17:29:10|479.95|477.55|480.7|478.3|480.7|478.3|479.64|477.24|0
1650562160000|2022-04-21 17:29:20|480.49|478.09|481.34|478.94|481.34|478.94|480.49|478.09|0
1650562170000|2022-04-21 17:29:30|481.55|479.15|481.98|479.58|481.98|479.58|481.55|479.15|0
1650562180000|2022-04-21 17:29:40|480.91|478.51|480.7|478.3|480.91|478.51|480.49|478.09|0
1650562190000|2022-04-21 17:29:50|480.49|478.09|480.7|478.3|481.13|478.73|480.49|478.09|0
1650562200000|2022-04-21 17:30:00|481.13|478.73|480.16|477.76|481.13|478.73|480.16|477.76|0
1650562210000|2022-04-21 17:30:10|480.28|477.88|480.7|478.3|480.7|478.3|480.28|477.88|0
1650562220000|2022-04-21 17:30:20|480.27|477.87|480.7|478.3|480.7|478.3|480.27|477.87|0
1650562230000|2022-04-21 17:30:30|481.12|478.72|481.55|479.15|481.55|479.15|480.91|478.51|0
1650562240000|2022-04-21 17:30:40|481.34|478.94|481.12|478.72|481.55|479.15|481.12|478.72|0
1650562250000|2022-04-21 17:30:50|481.34|478.94|481.34|478.94|481.34|478.94|481.12|478.72|0
1650562260000|2022-04-21 17:31:00|481.12|478.72|481.76|479.36|481.97|479.57|481.12|478.72|0
1650562270000|2022-04-21 17:31:10|481.97|479.57|483.25|480.85|483.25|480.85|481.97|479.57|0
1650562280000|2022-04-21 17:31:20|483.04|480.64|482.61|480.21|483.04|480.64|481.97|479.57|0
1650562290000|2022-04-21 17:31:30|482.71|480.31|482.61|480.21|482.82|480.42|482.61|480.21|0
1650562300000|2022-04-21 17:31:40|483.25|480.85|483.89|481.49|483.89|481.49|483.25|480.85|0
1650562310000|2022-04-21 17:31:50|483.68|481.28|483.04|480.64|483.68|481.28|483.04|480.64|0
1650562320000|2022-04-21 17:32:00|483.25|480.85|483.04|480.64|483.25|480.85|482.82|480.42|0
1650562330000|2022-04-21 17:32:10|481.97|479.57|480.91|478.51|481.97|479.57|480.91|478.51|0
1650562340000|2022-04-21 17:32:20|480.27|477.87|480.7|478.3|480.7|478.3|480.27|477.87|0
1650562350000|2022-04-21 17:32:30|481.12|478.72|480.91|478.51|481.12|478.72|480.7|478.3|0
1650562360000|2022-04-21 17:32:40|481.55|479.15|482.4|480|482.4|480|481.55|479.15|0
1650562370000|2022-04-21 17:32:50|482.19|479.79|482.4|480|482.4|480|482.19|479.79|0
1650562380000|2022-04-21 17:33:00|482.61|480.21|483.04|480.64|483.04|480.64|482.61|480.21|0
1650562390000|2022-04-21 17:33:10|482.82|480.42|483.25|480.85|483.25|480.85|482.82|480.42|0
1650562400000|2022-04-21 17:33:20|482.71|480.31|482.4|480|482.82|480.42|482.4|480|0
1650562410000|2022-04-21 17:33:30|481.97|479.57|480.91|478.51|481.97|479.57|480.91|478.51|0
1650562420000|2022-04-21 17:33:40|479.05|476.65|478.73|476.33|479.05|476.65|478.41|476.01|0
1650562430000|2022-04-21 17:33:50|479.66|477.26|479.66|477.26|479.66|477.26|479.44|477.04|0
1650562440000|2022-04-21 17:34:00|479.44|477.04|479.02|476.62|479.44|477.04|479.02|476.62|0
1650562450000|2022-04-21 17:34:10|478.69|476.29|477.53|475.13|478.81|476.41|477.53|475.13|0
1650562460000|2022-04-21 17:34:20|477.74|475.34|477.53|475.13|477.96|475.56|477.53|475.13|0
1650562470000|2022-04-21 17:34:30|477.74|475.34|478.06|475.66|478.06|475.66|477.74|475.34|0
1650562480000|2022-04-21 17:34:40|477.96|475.56|477.85|475.45|478.17|475.77|477.85|475.45|0
1650562490000|2022-04-21 17:34:50|477.53|475.13|477.96|475.56|478.17|475.77|477.53|475.13|0
1650562500000|2022-04-21 17:35:00|477.53|475.13|476.26|473.86|477.53|475.13|476.26|473.86|0
1650562510000|2022-04-21 17:35:10|475.83|473.43|476.05|473.65|476.57|474.17|475.83|473.43|0
1650562520000|2022-04-21 17:35:20|475.94|473.54|476.26|473.86|476.26|473.86|475.94|473.54|0
1650562530000|2022-04-21 17:35:30|475.94|473.54|475.41|473.01|475.94|473.54|475.2|472.8|0
1650562540000|2022-04-21 17:35:40|475.83|473.43|476.26|473.86|476.26|473.86|475.83|473.43|0
1650562550000|2022-04-21 17:35:50|476.05|473.65|475.62|473.22|476.05|473.65|475.62|473.22|0
1650562560000|2022-04-21 17:36:00|476.05|473.65|476.05|473.65|476.05|473.65|475.83|473.43|0
1650562570000|2022-04-21 17:36:10|475.83|473.43|475.62|473.22|475.93|473.53|475.2|472.8|0
1650562580000|2022-04-21 17:36:20|475.41|473.01|475.62|473.22|475.62|473.22|475.41|473.01|0
1650562590000|2022-04-21 17:36:30|475.41|473.01|475.2|472.8|475.62|473.22|475.2|472.8|0
1650562600000|2022-04-21 17:36:40|474.98|472.58|474.14|471.74|474.98|472.58|474.14|471.74|0
1650562610000|2022-04-21 17:36:50|473.39|470.99|473.5|471.1|473.71|471.31|473.39|470.99|0
1650562620000|2022-04-21 17:37:00|473.29|470.89|472.66|470.26|473.5|471.1|472.66|470.26|0
1650562630000|2022-04-21 17:37:10|472.44|470.04|472.66|470.26|472.66|470.26|472.44|470.04|0
1650562640000|2022-04-21 17:37:20|472.44|470.04|472.44|470.04|472.87|470.47|472.44|470.04|0
1650562650000|2022-04-21 17:37:30|472.66|470.26|473.29|470.89|473.29|470.89|472.66|470.26|0
1650562660000|2022-04-21 17:37:40|473.18|470.78|474.35|471.95|474.35|471.95|473.08|470.68|0
1650562670000|2022-04-21 17:37:50|473.93|471.53|474.14|471.74|474.14|471.74|473.5|471.1|0
1650562680000|2022-04-21 17:38:00|473.93|471.53|474.98|472.58|474.98|472.58|473.71|471.31|0
1650562690000|2022-04-21 17:38:10|474.77|472.37|473.71|471.31|474.77|472.37|473.71|471.31|0
1650562700000|2022-04-21 17:38:20|473.5|471.1|472.66|470.26|473.5|471.1|472.66|470.26|0
1650562710000|2022-04-21 17:38:30|472.65|470.25|471.81|469.41|472.65|470.25|471.81|469.41|0
1650562720000|2022-04-21 17:38:40|471.6|469.2|470.54|468.14|471.6|469.2|470.54|468.14|0
1650562730000|2022-04-21 17:38:50|470.12|467.72|470.75|468.35|470.75|468.35|470.12|467.72|0
1650562740000|2022-04-21 17:39:00|470.96|468.56|472.23|469.83|472.23|469.83|470.96|468.56|0
1650562750000|2022-04-21 17:39:10|471.39|468.99|471.17|468.77|471.6|469.2|471.17|468.77|0
1650562760000|2022-04-21 17:39:20|471.6|469.2|470.96|468.56|471.6|469.2|470.85|468.45|0
1650562770000|2022-04-21 17:39:30|470.75|468.35|470.96|468.56|471.17|468.77|470.75|468.35|0
1650562780000|2022-04-21 17:39:40|471.39|468.99|472.44|470.04|472.87|470.47|471.39|468.99|0
1650562790000|2022-04-21 17:39:50|472.87|470.47|472.02|469.62|472.87|470.47|472.02|469.62|0
1650562800000|2022-04-21 17:40:00|471.17|468.77|471.39|468.99|471.39|468.99|471.17|468.77|0
1650562810000|2022-04-21 17:40:10|471.81|469.41|473.08|470.68|473.08|470.68|471.81|469.41|0
1650562820000|2022-04-21 17:40:20|473.71|471.31|474.77|472.37|474.98|472.58|473.71|471.31|0
1650562830000|2022-04-21 17:40:30|474.56|472.16|475.41|473.01|475.41|473.01|474.56|472.16|0
1650562840000|2022-04-21 17:40:40|474.98|472.58|474.56|472.16|474.98|472.58|474.56|472.16|0
1650562850000|2022-04-21 17:40:50|473.71|471.31|474.02|471.62|474.56|472.16|473.71|471.31|0
1650562860000|2022-04-21 17:41:00|473.92|471.52|474.35|471.95|474.35|471.95|473.92|471.52|0
1650562870000|2022-04-21 17:41:10|474.13|471.73|473.5|471.1|474.35|471.95|473.5|471.1|0
1650562880000|2022-04-21 17:41:20|473.92|471.52|474.98|472.58|474.98|472.58|473.92|471.52|0
1650562890000|2022-04-21 17:41:30|474.35|471.95|473.5|471.1|474.35|471.95|473.5|471.1|0
1650562900000|2022-04-21 17:41:40|473.71|471.31|473.08|470.68|473.71|471.31|473.08|470.68|0
1650562910000|2022-04-21 17:41:50|472.86|470.46|473.29|470.89|473.29|470.89|472.86|470.46|0
1650562920000|2022-04-21 17:42:00|473.08|470.68|472.86|470.46|473.08|470.68|472.44|470.04|0
1650562930000|2022-04-21 17:42:10|472.44|470.04|473.08|470.68|473.08|470.68|472.44|470.04|0
1650562940000|2022-04-21 17:42:20|472.65|470.25|472.44|470.04|472.65|470.25|472.44|470.04|0
1650562950000|2022-04-21 17:42:30|472.02|469.62|471.81|469.41|472.02|469.62|471.7|469.3|0
1650562960000|2022-04-21 17:42:40|472.02|469.62|470.12|467.72|472.02|469.62|470.12|467.72|0
1650562970000|2022-04-21 17:42:50|469.9|467.5|470.96|468.56|470.96|468.56|469.9|467.5|0
1650562980000|2022-04-21 17:43:00|470.54|468.14|469.9|467.5|470.54|468.14|469.9|467.5|0
1650562990000|2022-04-21 17:43:10|470.12|467.72|468.85|466.45|470.12|467.72|468.85|466.45|0
1650563000000|2022-04-21 17:43:20|468.64|466.24|469.06|466.66|469.06|466.66|468.64|466.24|0
1650563010000|2022-04-21 17:43:30|468.64|466.24|468.64|466.24|468.85|466.45|468.64|466.24|0
1650563020000|2022-04-21 17:43:40|469.69|467.29|470.33|467.93|470.33|467.93|469.69|467.29|0
1650563030000|2022-04-21 17:43:50|470.12|467.72|470.75|468.35|470.75|468.35|470.12|467.72|0
1650563040000|2022-04-21 17:44:00|471.59|469.19|472.02|469.62|472.02|469.62|471.48|469.08|0
1650563050000|2022-04-21 17:44:10|471.59|469.19|471.59|469.19|472.02|469.62|471.38|468.98|0
1650563060000|2022-04-21 17:44:20|472.02|469.62|472.23|469.83|472.23|469.83|472.02|469.62|0
1650563070000|2022-04-21 17:44:30|472.02|469.62|472.23|469.83|472.23|469.83|472.02|469.62|0
1650563080000|2022-04-21 17:44:40|471.8|469.4|471.8|469.4|471.8|469.4|471.59|469.19|0
1650563090000|2022-04-21 17:44:50|472.02|469.62|471.38|468.98|472.23|469.83|471.38|468.98|0
1650563100000|2022-04-21 17:45:00|471.17|468.77|470.75|468.35|471.17|468.77|470.75|468.35|0
1650563110000|2022-04-21 17:45:10|470.33|467.93|469.48|467.08|470.33|467.93|469.48|467.08|0
1650563120000|2022-04-21 17:45:20|469.69|467.29|470.33|467.93|470.33|467.93|469.69|467.29|0
1650563130000|2022-04-21 17:45:30|470.11|467.71|469.69|467.29|470.11|467.71|469.69|467.29|0
1650563140000|2022-04-21 17:45:40|470.75|468.35|471.91|469.51|472.02|469.62|470.75|468.35|0
1650563150000|2022-04-21 17:45:50|472.23|469.83|472.44|470.04|472.86|470.46|472.23|469.83|0
1650563160000|2022-04-21 17:46:00|473.28|470.88|473.07|470.67|473.28|470.88|473.07|470.67|0
1650563170000|2022-04-21 17:46:10|472.86|470.46|472.02|469.62|472.86|470.46|472.02|469.62|0
1650563180000|2022-04-21 17:46:20|471.38|468.98|472.02|469.62|472.02|469.62|471.38|468.98|0
1650563190000|2022-04-21 17:46:30|472.44|470.04|472.75|470.35|472.75|470.35|472.02|469.62|0
1650563200000|2022-04-21 17:46:40|472.65|470.25|473.5|471.1|473.5|471.1|472.65|470.25|0
1650563210000|2022-04-21 17:46:50|474.13|471.73|475.19|472.79|475.19|472.79|474.13|471.73|0
1650563220000|2022-04-21 17:47:00|473.92|471.52|473.43|471.03|474.34|471.94|473.43|471.03|0
1650563230000|2022-04-21 17:47:10|474.49|472.09|475.55|473.15|475.55|473.15|474.28|471.88|0
1650563240000|2022-04-21 17:47:20|475.96|473.56|477.02|474.62|477.02|474.62|475.96|473.56|0
1650563250000|2022-04-21 17:47:30|477.45|475.05|476.39|473.99|477.45|475.05|476.39|473.99|0
1650563260000|2022-04-21 17:47:40|476.17|473.77|475.96|473.56|476.17|473.77|475.75|473.35|0
1650563270000|2022-04-21 17:47:50|476.38|473.98|476.17|473.77|476.38|473.98|476.17|473.77|0
1650563280000|2022-04-21 17:48:00|476.6|474.2|476.6|474.2|476.81|474.41|476.38|473.98|0
1650563290000|2022-04-21 17:48:10|476.81|474.41|477.02|474.62|477.02|474.62|476.6|474.2|0
1650563300000|2022-04-21 17:48:20|477.97|475.57|478.29|475.89|478.29|475.89|477.87|475.47|0
1650563310000|2022-04-21 17:48:30|478.51|476.11|478.72|476.32|478.93|476.53|478.51|476.11|0
1650563320000|2022-04-21 17:48:40|478.93|476.53|478.72|476.32|478.93|476.53|478.51|476.11|0
1650563330000|2022-04-21 17:48:50|478.51|476.11|477.44|475.04|478.51|476.11|477.44|475.04|0
1650563340000|2022-04-21 17:49:00|477.02|474.62|476.38|473.98|477.02|474.62|476.38|473.98|0
1650563350000|2022-04-21 17:49:10|476.6|474.2|476.38|473.98|476.6|474.2|476.06|473.66|0
1650563360000|2022-04-21 17:49:20|476.81|474.41|476.6|474.2|476.81|474.41|476.27|473.87|0
1650563370000|2022-04-21 17:49:30|476.81|474.41|476.38|473.98|476.81|474.41|476.38|473.98|0
1650563380000|2022-04-21 17:49:40|476.17|473.77|475.96|473.56|476.17|473.77|475.96|473.56|0
1650563390000|2022-04-21 17:49:50|475.85|473.45|474.9|472.5|475.85|473.45|474.69|472.29|0
1650563400000|2022-04-21 17:50:00|474.48|472.08|474.26|471.86|474.69|472.29|474.05|471.65|0
1650563410000|2022-04-21 17:50:10|474.48|472.08|474.48|472.08|474.69|472.29|474.26|471.86|0
1650563420000|2022-04-21 17:50:20|474.05|471.65|473.84|471.44|474.26|471.86|473.84|471.44|0
1650563430000|2022-04-21 17:50:30|473.42|471.02|472.78|470.38|473.42|471.02|472.78|470.38|0
1650563440000|2022-04-21 17:50:40|473.42|471.02|472.57|470.17|473.42|471.02|472.57|470.17|0
1650563450000|2022-04-21 17:50:50|473.21|470.81|473.63|471.23|473.63|471.23|472.99|470.59|0
1650563460000|2022-04-21 17:51:00|473.42|471.02|472.46|470.06|473.42|471.02|472.46|470.06|0
1650563470000|2022-04-21 17:51:10|472.57|470.17|472.88|470.48|473.21|470.81|472.57|470.17|0
1650563480000|2022-04-21 17:51:20|473.42|471.02|473.63|471.23|474.05|471.65|473.42|471.02|0
1650563490000|2022-04-21 17:51:30|473.42|471.02|473.42|471.02|474.05|471.65|473.42|471.02|0
1650563500000|2022-04-21 17:51:40|473.52|471.12|473.63|471.23|473.63|471.23|473.42|471.02|0
1650563510000|2022-04-21 17:51:50|473.84|471.44|474.05|471.65|474.05|471.65|473.84|471.44|0
1650563520000|2022-04-21 17:52:00|474.58|472.18|474.05|471.65|474.69|472.29|474.05|471.65|0
1650563530000|2022-04-21 17:52:10|474.26|471.86|474.9|472.5|474.9|472.5|474.26|471.86|0
1650563540000|2022-04-21 17:52:20|474.26|471.86|474.69|472.29|474.9|472.5|474.26|471.86|0
1650563550000|2022-04-21 17:52:30|473.84|471.44|473.42|471.02|474.05|471.65|473.42|471.02|0
1650563560000|2022-04-21 17:52:40|473.63|471.23|473.42|471.02|474.05|471.65|473.42|471.02|0
1650563570000|2022-04-21 17:52:50|473.84|471.44|474.05|471.65|474.05|471.65|473.84|471.44|0
1650563580000|2022-04-21 17:53:00|473.84|471.44|474.47|472.07|474.47|472.07|473.63|471.23|0
1650563590000|2022-04-21 17:53:10|474.26|471.86|473.63|471.23|474.26|471.86|473.42|471.02|0
1650563600000|2022-04-21 17:53:20|473.2|470.8|473.84|471.44|473.84|471.44|473.2|470.8|0
1650563610000|2022-04-21 17:53:30|473.63|471.23|473.84|471.44|474.05|471.65|473.63|471.23|0
1650563620000|2022-04-21 17:53:40|473.42|471.02|473.42|471.02|473.42|471.02|473.2|470.8|0
1650563630000|2022-04-21 17:53:50|472.99|470.59|473.63|471.23|473.63|471.23|472.88|470.48|0
1650563640000|2022-04-21 17:54:00|473.2|470.8|473.09|470.69|473.63|471.23|473.09|470.69|0
1650563650000|2022-04-21 17:54:10|472.57|470.17|471.51|469.11|472.57|470.17|471.51|469.11|0
1650563660000|2022-04-21 17:54:20|471.72|469.32|471.09|468.69|471.72|469.32|470.88|468.48|0
1650563670000|2022-04-21 17:54:30|470.67|468.27|471.09|468.69|471.09|468.69|470.67|468.27|0
1650563680000|2022-04-21 17:54:40|470.88|468.48|470.88|468.48|471.09|468.69|470.88|468.48|0
1650563690000|2022-04-21 17:54:50|470.46|468.06|470.46|468.06|470.67|468.27|470.46|468.06|0
1650563700000|2022-04-21 17:55:00|470.98|468.58|471.09|468.69|471.72|469.32|470.98|468.58|0
1650563710000|2022-04-21 17:55:10|471.3|468.9|471.51|469.11|471.93|469.53|471.3|468.9|0
1650563720000|2022-04-21 17:55:20|470.77|468.37|471.3|468.9|471.3|468.9|470.77|468.37|0
1650563730000|2022-04-21 17:55:30|471.93|469.53|472.15|469.75|472.15|469.75|471.72|469.32|0
1650563740000|2022-04-21 17:55:40|471.51|469.11|471.3|468.9|471.51|469.11|471.3|468.9|0
1650563750000|2022-04-21 17:55:50|470.67|468.27|471.3|468.9|471.3|468.9|470.67|468.27|0
1650563760000|2022-04-21 17:56:00|471.93|469.53|470.24|467.84|471.93|469.53|470.24|467.84|0
1650563770000|2022-04-21 17:56:10|470.46|468.06|471.09|468.69|471.09|468.69|470.46|468.06|0
1650563780000|2022-04-21 17:56:20|471.61|469.21|471.51|469.11|471.72|469.32|471.51|469.11|0
1650563790000|2022-04-21 17:56:30|471.3|468.9|470.67|468.27|471.3|468.9|470.67|468.27|0
1650563800000|2022-04-21 17:56:40|470.88|468.48|471.3|468.9|471.3|468.9|470.88|468.48|0
1650563810000|2022-04-21 17:56:50|470.88|468.48|470.46|468.06|471.09|468.69|470.46|468.06|0
1650563820000|2022-04-21 17:57:00|470.03|467.63|471.09|468.69|471.09|468.69|470.03|467.63|0
1650563830000|2022-04-21 17:57:10|470.67|468.27|470.88|468.48|470.88|468.48|470.67|468.27|0
1650563840000|2022-04-21 17:57:20|470.67|468.27|470.67|468.27|470.67|468.27|470.24|467.84|0
1650563850000|2022-04-21 17:57:30|470.45|468.05|470.13|467.73|470.77|468.37|470.13|467.73|0
1650563860000|2022-04-21 17:57:40|470.24|467.84|470.67|468.27|470.67|468.27|470.24|467.84|0
1650563870000|2022-04-21 17:57:50|470.56|468.16|470.24|467.84|470.56|468.16|470.13|467.73|0
1650563880000|2022-04-21 17:58:00|470.03|467.63|468.66|466.26|470.03|467.63|468.34|465.94|0
1650563890000|2022-04-21 17:58:10|468.34|465.94|468.77|466.37|468.77|466.37|468.34|465.94|0
1650563900000|2022-04-21 17:58:20|468.98|466.58|468.98|466.58|469.4|467|468.98|466.58|0
1650563910000|2022-04-21 17:58:30|468.56|466.16|468.77|466.37|468.77|466.37|468.34|465.94|0
1650563920000|2022-04-21 17:58:40|469.19|466.79|469.19|466.79|469.19|466.79|468.77|466.37|0
1650563930000|2022-04-21 17:58:50|468.98|466.58|468.34|465.94|468.98|466.58|468.34|465.94|0
1650563940000|2022-04-21 17:59:00|468.23|465.83|467.08|464.68|468.23|465.83|467.08|464.68|0
1650563950000|2022-04-21 17:59:10|467.5|465.1|467.29|464.89|467.5|465.1|467.29|464.89|0
1650563960000|2022-04-21 17:59:20|467.5|465.1|467.08|464.68|467.5|465.1|467.08|464.68|0
1650563970000|2022-04-21 17:59:30|466.45|464.05|467.08|464.68|467.29|464.89|466.45|464.05|0
1650563980000|2022-04-21 17:59:40|467.5|465.1|467.29|464.89|467.5|465.1|467.29|464.89|0
1650563990000|2022-04-21 17:59:50|467.71|465.31|467.92|465.52|468.13|465.73|467.5|465.1|0
1650564000000|2022-04-21 18:00:00|466.97|464.57|465.82|463.42|466.97|464.57|465.82|463.42|0
1650564010000|2022-04-21 18:00:10|465.18|462.78|465.4|463|465.61|463.21|465.18|462.78|0
1650564020000|2022-04-21 18:00:20|465.08|462.68|465.18|462.78|465.4|463|465.08|462.68|0
1650564030000|2022-04-21 18:00:30|464.76|462.36|465.18|462.78|465.18|462.78|464.65|462.25|0
1650564040000|2022-04-21 18:00:40|465.39|462.99|464.76|462.36|465.39|462.99|464.55|462.15|0
1650564050000|2022-04-21 18:00:50|464.34|461.94|464.55|462.15|464.76|462.36|464.34|461.94|0
1650564060000|2022-04-21 18:01:00|464.34|461.94|464.34|461.94|464.76|462.36|464.34|461.94|0
1650564070000|2022-04-21 18:01:10|464.23|461.83|464.13|461.73|464.23|461.83|464.13|461.73|0
1650564080000|2022-04-21 18:01:20|464.34|461.94|464.34|461.94|464.34|461.94|464.13|461.73|0
1650564090000|2022-04-21 18:01:30|464.76|462.36|464.34|461.94|464.76|462.36|464.34|461.94|0
1650564100000|2022-04-21 18:01:40|464.76|462.36|464.13|461.73|464.76|462.36|464.13|461.73|0
1650564110000|2022-04-21 18:01:50|464.34|461.94|462.87|460.47|464.34|461.94|462.87|460.47|0
1650564120000|2022-04-21 18:02:00|462.45|460.05|462.24|459.84|462.66|460.26|462.24|459.84|0
1650564130000|2022-04-21 18:02:10|462.66|460.26|463.29|460.89|463.29|460.89|462.66|460.26|0
1650564140000|2022-04-21 18:02:20|463.92|461.52|463.92|461.52|464.13|461.73|463.92|461.52|0
1650564150000|2022-04-21 18:02:30|464.13|461.73|463.29|460.89|464.13|461.73|463.29|460.89|0
1650564160000|2022-04-21 18:02:40|463.08|460.68|462.87|460.47|463.08|460.68|462.87|460.47|0
1650564170000|2022-04-21 18:02:50|463.08|460.68|462.66|460.26|463.08|460.68|462.66|460.26|0
1650564180000|2022-04-21 18:03:00|462.45|460.05|461.4|459|462.45|460.05|461.4|459|0
1650564190000|2022-04-21 18:03:10|461.19|458.79|460.35|457.95|461.19|458.79|460.35|457.95|0
1650564200000|2022-04-21 18:03:20|460.56|458.16|460.35|457.95|460.56|458.16|460.14|457.74|0
1650564210000|2022-04-21 18:03:30|459.93|457.53|459.52|457.12|459.93|457.53|459.52|457.12|0
1650564220000|2022-04-21 18:03:40|459.97|457.09|459.34|456.46|459.97|457.09|459.34|456.46|0
1650564230000|2022-04-21 18:03:50|459.23|456.35|459.55|456.67|459.55|456.67|458.92|456.04|0
1650564240000|2022-04-21 18:04:00|459.34|456.46|459.55|456.67|459.76|456.88|459.34|456.46|0
1650564250000|2022-04-21 18:04:10|459.34|456.46|459.48|456.6|461.06|458.18|459.34|456.46|0
1650564260000|2022-04-21 18:04:20|459.07|456.19|459.28|456.4|460.11|457.23|459.07|456.19|0
1650564270000|2022-04-21 18:04:30|459.48|456.6|459.28|456.4|459.48|456.6|459.07|456.19|0
1650564280000|2022-04-21 18:04:40|459.48|456.6|459.07|456.19|459.69|456.81|459.07|456.19|0
1650564290000|2022-04-21 18:04:50|459.28|456.4|459.07|456.19|459.28|456.4|458.86|455.98|0
1650564300000|2022-04-21 18:05:00|458.86|455.98|458.44|455.56|458.96|456.08|458.44|455.56|0
1650564310000|2022-04-21 18:05:10|458.65|455.77|459.07|456.19|459.27|456.39|458.65|455.77|0
1650564320000|2022-04-21 18:05:20|459.48|456.6|459.69|456.81|459.69|456.81|459.48|456.6|0
1650564330000|2022-04-21 18:05:30|459.48|456.6|458.86|455.98|459.48|456.6|458.86|455.98|0
1650564340000|2022-04-21 18:05:40|459.27|456.39|459.27|456.39|459.48|456.6|459.07|456.19|0
1650564350000|2022-04-21 18:05:50|459.69|456.81|460.11|457.23|460.11|457.23|459.69|456.81|0
1650564360000|2022-04-21 18:06:00|459.69|456.81|460.32|457.44|460.32|457.44|459.69|456.81|0
1650564370000|2022-04-21 18:06:10|460.11|457.23|460|457.12|460.11|457.23|460|457.12|0
1650564380000|2022-04-21 18:06:20|460.11|457.23|461.58|458.7|461.58|458.7|459.9|457.02|0
1650564390000|2022-04-21 18:06:30|461.37|458.49|460.74|457.86|461.37|458.49|460.74|457.86|0
1650564400000|2022-04-21 18:06:40|460.53|457.65|461.57|458.69|461.57|458.69|460.53|457.65|0
1650564410000|2022-04-21 18:06:50|461.37|458.49|461.16|458.28|461.57|458.69|461.16|458.28|0
1650564420000|2022-04-21 18:07:00|461.57|458.69|461.37|458.49|461.57|458.69|461.37|458.49|0
1650564430000|2022-04-21 18:07:10|461.16|458.28|460.11|457.23|461.16|458.28|460.11|457.23|0
1650564440000|2022-04-21 18:07:20|459.69|456.81|459.48|456.6|459.69|456.81|459.48|456.6|0
1650564450000|2022-04-21 18:07:30|459.69|456.81|460.53|457.65|460.53|457.65|459.69|456.81|0
1650564460000|2022-04-21 18:07:40|460.32|457.44|460.32|457.44|460.53|457.65|460.32|457.44|0
1650564470000|2022-04-21 18:07:50|460.74|457.86|460.74|457.86|461.05|458.17|460.74|457.86|0
1650564480000|2022-04-21 18:08:00|460.11|457.23|459.69|456.81|460.11|457.23|459.69|456.81|0
1650564490000|2022-04-21 18:08:10|459.48|456.6|460.32|457.44|460.32|457.44|459.48|456.6|0
1650564500000|2022-04-21 18:08:20|460.95|458.07|460.74|457.86|460.95|458.07|460.53|457.65|0
1650564510000|2022-04-21 18:08:30|461.16|458.28|460.95|458.07|461.36|458.48|460.95|458.07|0
1650564520000|2022-04-21 18:08:40|461.36|458.48|461.15|458.27|461.36|458.48|461.15|458.27|0
1650564530000|2022-04-21 18:08:50|461.57|458.69|461.05|458.17|461.57|458.69|461.05|458.17|0
1650564540000|2022-04-21 18:09:00|460.95|458.07|460|457.12|460.95|458.07|460|457.12|0
1650564550000|2022-04-21 18:09:10|459.9|457.02|459.48|456.6|459.9|457.02|459.48|456.6|0
1650564560000|2022-04-21 18:09:20|459.69|456.81|460.11|457.23|460.11|457.23|459.69|456.81|0
1650564570000|2022-04-21 18:09:30|459.69|456.81|459.48|456.6|459.69|456.81|459.48|456.6|0
1650564580000|2022-04-21 18:09:40|459.69|456.81|460|457.12|460|457.12|459.48|456.6|0
1650564590000|2022-04-21 18:09:50|460.74|457.86|461.78|458.9|461.78|458.9|460.74|457.86|0
1650564600000|2022-04-21 18:10:00|461.15|458.27|460.53|457.65|461.15|458.27|460.11|457.23|0
1650564610000|2022-04-21 18:10:10|460.94|458.06|460.94|458.06|460.94|458.06|460.84|457.96|0
1650564620000|2022-04-21 18:10:20|460.53|457.65|460.84|457.96|460.84|457.96|460.53|457.65|0
1650564630000|2022-04-21 18:10:30|461.15|458.27|460.32|457.44|461.15|458.27|460.32|457.44|0
1650564640000|2022-04-21 18:10:40|460.11|457.23|461.78|458.9|461.78|458.9|460.11|457.23|0
1650564650000|2022-04-21 18:10:50|462.83|459.95|462.2|459.32|462.83|459.95|461.99|459.11|0
1650564660000|2022-04-21 18:11:00|462.41|459.53|462.2|459.32|462.41|459.53|461.99|459.11|0
1650564670000|2022-04-21 18:11:10|461.78|458.9|459.9|457.02|461.78|458.9|459.9|457.02|0
1650564680000|2022-04-21 18:11:20|460.11|457.23|460.32|457.44|460.53|457.65|460.11|457.23|0
1650564690000|2022-04-21 18:11:30|460.11|457.23|459.79|456.91|460.11|457.23|459.79|456.91|0
1650564700000|2022-04-21 18:11:40|459.9|457.02|460.11|457.23|460.11|457.23|459.9|457.02|0
1650564710000|2022-04-21 18:11:50|459.9|457.02|459.9|457.02|459.9|457.02|459.9|457.02|0
1650564720000|2022-04-21 18:12:00|459.69|456.81|459.48|456.6|459.69|456.81|459.48|456.6|0
1650564730000|2022-04-21 18:12:10|459.9|457.02|459.69|456.81|459.9|457.02|459.48|456.6|0
1650564740000|2022-04-21 18:12:20|459.9|457.02|460.11|457.23|460.11|457.23|459.9|457.02|0
1650564750000|2022-04-21 18:12:30|459.9|457.02|459.69|456.81|459.9|457.02|459.48|456.6|0
1650564760000|2022-04-21 18:12:40|459.9|457.02|460.94|458.06|460.94|458.06|459.9|457.02|0
1650564770000|2022-04-21 18:12:50|461.36|458.48|460.52|457.64|461.36|458.48|460.31|457.43|0
1650564780000|2022-04-21 18:13:00|460.73|457.85|460.52|457.64|460.73|457.85|460.52|457.64|0
1650564790000|2022-04-21 18:13:10|460.42|457.54|459.48|456.6|460.42|457.54|459.48|456.6|0
1650564800000|2022-04-21 18:13:20|459.69|456.81|459.69|456.81|459.9|457.02|459.69|456.81|0
1650564810000|2022-04-21 18:13:30|459.48|456.6|459.48|456.6|459.69|456.81|459.48|456.6|0
1650564820000|2022-04-21 18:13:40|459.69|456.81|459.9|457.02|459.9|457.02|459.69|456.81|0
1650564830000|2022-04-21 18:13:50|459.69|456.81|459.9|457.02|459.9|457.02|459.48|456.6|0
1650564840000|2022-04-21 18:14:00|459.48|456.6|459.48|456.6|459.48|456.6|459.48|456.6|0
1650564850000|2022-04-21 18:14:10|458.22|455.34|461.57|458.69|461.57|458.69|458.22|455.34|0
1650564860000|2022-04-21 18:14:20|460.94|458.06|460.73|457.85|460.94|458.06|460.52|457.64|0
1650564870000|2022-04-21 18:14:30|460.52|457.64|460.31|457.43|460.52|457.64|460.31|457.43|0
1650564880000|2022-04-21 18:14:40|459.9|457.02|459.27|456.39|459.9|457.02|459.06|456.18|0
1650564890000|2022-04-21 18:14:50|458.85|455.97|458.64|455.76|459.27|456.39|458.64|455.76|0
1650564900000|2022-04-21 18:15:00|458.85|455.97|457.81|454.93|458.85|455.97|457.81|454.93|0
1650564910000|2022-04-21 18:15:10|458.22|455.34|458.22|455.34|458.64|455.76|458.01|455.13|0
1650564920000|2022-04-21 18:15:20|458.01|455.13|457.39|454.51|458.01|455.13|457.18|454.3|0
1650564930000|2022-04-21 18:15:30|457.6|454.72|457.39|454.51|457.6|454.72|457.39|454.51|0
1650564940000|2022-04-21 18:15:40|457.6|454.72|457.18|454.3|457.6|454.72|457.18|454.3|0
1650564950000|2022-04-21 18:15:50|457.39|454.51|457.18|454.3|457.39|454.51|457.18|454.3|0
1650564960000|2022-04-21 18:16:00|456.97|454.09|457.39|454.51|457.8|454.92|456.97|454.09|0
1650564970000|2022-04-21 18:16:10|457.6|454.72|458.01|455.13|458.43|455.55|457.6|454.72|0
1650564980000|2022-04-21 18:16:20|457.8|454.92|457.18|454.3|457.8|454.92|457.18|454.3|0
1650564990000|2022-04-21 18:16:30|457.39|454.51|457.6|454.72|458.01|455.13|457.39|454.51|0
1650565000000|2022-04-21 18:16:40|457.8|454.92|457.8|454.92|457.8|454.92|457.6|454.72|0
1650565010000|2022-04-21 18:16:50|458.22|455.34|458.43|455.55|458.43|455.55|458.22|455.34|0
1650565020000|2022-04-21 18:17:00|458.22|455.34|459.06|456.18|459.06|456.18|458.01|455.13|0
1650565030000|2022-04-21 18:17:10|459.16|456.28|459.89|457.01|459.89|457.01|459.16|456.28|0
1650565040000|2022-04-21 18:17:20|459.68|456.8|459.48|456.6|459.89|457.01|459.48|456.6|0
1650565050000|2022-04-21 18:17:30|459.89|457.01|460.1|457.22|460.1|457.22|459.89|457.01|0
1650565060000|2022-04-21 18:17:40|460.52|457.64|461.15|458.27|461.15|458.27|460.52|457.64|0
1650565070000|2022-04-21 18:17:50|460.94|458.06|461.57|458.69|461.57|458.69|460.94|458.06|0
1650565080000|2022-04-21 18:18:00|461.15|458.27|461.36|458.48|461.78|458.9|461.15|458.27|0
1650565090000|2022-04-21 18:18:10|461.57|458.69|460.94|458.06|461.57|458.69|460.94|458.06|0
1650565100000|2022-04-21 18:18:20|461.15|458.27|461.36|458.48|461.36|458.48|461.15|458.27|0
1650565110000|2022-04-21 18:18:30|460.94|458.06|460.94|458.06|461.36|458.48|460.94|458.06|0
1650565120000|2022-04-21 18:18:40|460.52|457.64|460.52|457.64|460.73|457.85|460.52|457.64|0
1650565130000|2022-04-21 18:18:50|460.1|457.22|460.1|457.22|460.1|457.22|459.89|457.01|0
1650565140000|2022-04-21 18:19:00|460.31|457.43|460.31|457.43|460.73|457.85|460.31|457.43|0
1650565150000|2022-04-21 18:19:10|460.1|457.22|460.31|457.43|460.31|457.43|460.1|457.22|0
1650565160000|2022-04-21 18:19:20|460.41|457.53|460.1|457.22|460.41|457.53|460.1|457.22|0
1650565170000|2022-04-21 18:19:30|460.31|457.43|460.1|457.22|460.31|457.43|460.1|457.22|0
1650565180000|2022-04-21 18:19:40|459.89|457.01|459.06|456.18|459.89|457.01|459.06|456.18|0
1650565190000|2022-04-21 18:19:50|458.43|455.55|459.47|456.59|459.47|456.59|458.43|455.55|0
1650565200000|2022-04-21 18:20:00|459.68|456.8|460.73|457.85|460.73|457.85|459.68|456.8|0
1650565210000|2022-04-21 18:20:10|461.36|458.48|461.15|458.27|461.57|458.69|461.15|458.27|0
1650565220000|2022-04-21 18:20:20|460.52|457.64|460.31|457.43|460.52|457.64|460.31|457.43|0
1650565230000|2022-04-21 18:20:30|460.52|457.64|461.15|458.27|461.15|458.27|460.52|457.64|0
1650565240000|2022-04-21 18:20:40|460.73|457.85|461.36|458.48|461.36|458.48|460.73|457.85|0
1650565250000|2022-04-21 18:20:50|462.19|459.31|461.98|459.1|462.4|459.52|461.98|459.1|0
1650565260000|2022-04-21 18:21:00|461.56|458.68|463.24|460.36|463.24|460.36|461.56|458.68|0
1650565270000|2022-04-21 18:21:10|463.66|460.78|463.87|460.99|464.29|461.41|463.66|460.78|0
1650565280000|2022-04-21 18:21:20|464.08|461.2|464.5|461.62|464.5|461.62|463.66|460.78|0
1650565290000|2022-04-21 18:21:30|464.92|462.04|464.29|461.41|464.92|462.04|464.29|461.41|0
1650565300000|2022-04-21 18:21:40|463.87|460.99|464.08|461.2|464.08|461.2|463.66|460.78|0
1650565310000|2022-04-21 18:21:50|463.87|460.99|463.87|460.99|464.08|461.2|463.87|460.99|0
1650565320000|2022-04-21 18:22:00|463.45|460.57|461.98|459.1|463.45|460.57|461.98|459.1|0
1650565330000|2022-04-21 18:22:10|461.77|458.89|462.19|459.31|462.61|459.73|461.77|458.89|0
1650565340000|2022-04-21 18:22:20|462.08|459.2|462.19|459.31|462.19|459.31|461.98|459.1|0
1650565350000|2022-04-21 18:22:30|461.98|459.1|461.77|458.89|462.19|459.31|461.77|458.89|0
1650565360000|2022-04-21 18:22:40|461.98|459.1|461.56|458.68|461.98|459.1|461.56|458.68|0
1650565370000|2022-04-21 18:22:50|461.77|458.89|460.73|457.85|461.77|458.89|460.73|457.85|0
1650565380000|2022-04-21 18:23:00|460.1|457.22|459.89|457.01|460.31|457.43|459.89|457.01|0
1650565390000|2022-04-21 18:23:10|460.1|457.22|459.47|456.59|460.1|457.22|459.47|456.59|0
1650565400000|2022-04-21 18:23:20|459.89|457.01|459.68|456.8|459.89|457.01|459.47|456.59|0
1650565410000|2022-04-21 18:23:30|459.26|456.38|459.26|456.38|459.47|456.59|459.26|456.38|0
1650565420000|2022-04-21 18:23:40|459.05|456.17|459.47|456.59|459.47|456.59|458.84|455.96|0
1650565430000|2022-04-21 18:23:50|459.68|456.8|459.47|456.59|459.68|456.8|459.47|456.59|0
1650565440000|2022-04-21 18:24:00|459.68|456.8|459.89|457.01|459.89|457.01|459.05|456.17|0
1650565450000|2022-04-21 18:24:10|459.47|456.59|459.26|456.38|459.47|456.59|459.05|456.17|0
1650565460000|2022-04-21 18:24:20|459.47|456.59|459.47|456.59|459.47|456.59|459.47|456.59|0
1650565470000|2022-04-21 18:24:30|459.26|456.38|458.84|455.96|459.26|456.38|458.84|455.96|0
1650565480000|2022-04-21 18:24:40|458.63|455.75|458.63|455.75|458.73|455.85|458.63|455.75|0
1650565490000|2022-04-21 18:24:50|457.8|454.92|457.8|454.92|458.01|455.13|457.8|454.92|0
1650565500000|2022-04-21 18:25:00|458.01|455.13|458.22|455.34|458.22|455.34|457.8|454.92|0
1650565510000|2022-04-21 18:25:10|458.42|455.54|459.26|456.38|459.68|456.8|458.42|455.54|0
1650565520000|2022-04-21 18:25:20|459.47|456.59|459.26|456.38|459.47|456.59|459.26|456.38|0
1650565530000|2022-04-21 18:25:30|459.47|456.59|460.31|457.43|460.31|457.43|459.47|456.59|0
1650565540000|2022-04-21 18:25:40|460.52|457.64|460.1|457.22|460.52|457.64|459.89|457.01|0
1650565550000|2022-04-21 18:25:50|459.99|457.11|461.14|458.26|461.14|458.26|459.99|457.11|0
1650565560000|2022-04-21 18:26:00|460.93|458.05|461.56|458.68|461.56|458.68|460.93|458.05|0
1650565570000|2022-04-21 18:26:10|461.35|458.47|461.14|458.26|461.35|458.47|460.93|458.05|0
1650565580000|2022-04-21 18:26:20|461.35|458.47|461.35|458.47|461.35|458.47|460.72|457.84|0
1650565590000|2022-04-21 18:26:30|461.56|458.68|461.77|458.89|461.77|458.89|461.56|458.68|0
1650565600000|2022-04-21 18:26:40|462.4|459.52|462.19|459.31|462.61|459.73|462.19|459.31|0
1650565610000|2022-04-21 18:26:50|462.4|459.52|462.19|459.31|462.4|459.52|461.98|459.1|0
1650565620000|2022-04-21 18:27:00|462.61|459.73|461.56|458.68|462.61|459.73|461.56|458.68|0
1650565630000|2022-04-21 18:27:10|461.14|458.26|461.56|458.68|462.19|459.31|461.14|458.26|0
1650565640000|2022-04-21 18:27:20|461.77|458.89|461.77|458.89|461.77|458.89|461.56|458.68|0
1650565650000|2022-04-21 18:27:30|461.35|458.47|461.14|458.26|461.35|458.47|461.14|458.26|0
1650565660000|2022-04-21 18:27:40|460.9|458.5|461.11|458.71|461.11|458.71|460.9|458.5|0
1650565670000|2022-04-21 18:27:50|461.32|458.92|461.53|459.13|461.53|459.13|461.32|458.92|0
1650565680000|2022-04-21 18:28:00|461.32|458.92|461.74|459.34|461.74|459.34|461.32|458.92|0
1650565690000|2022-04-21 18:28:10|461.53|459.13|460.9|458.5|461.53|459.13|460.9|458.5|0
1650565700000|2022-04-21 18:28:20|460.69|458.29|461.53|459.13|461.53|459.13|460.69|458.29|0
1650565710000|2022-04-21 18:28:30|461.74|459.34|460.37|457.97|461.74|459.34|460.37|457.97|0
1650565720000|2022-04-21 18:28:40|460.48|458.08|461.11|458.71|461.11|458.71|460.48|458.08|0
1650565730000|2022-04-21 18:28:50|460.69|458.29|460.69|458.29|460.9|458.5|460.48|458.08|0
1650565740000|2022-04-21 18:29:00|460.9|458.5|460.9|458.5|460.9|458.5|460.69|458.29|0
1650565750000|2022-04-21 18:29:10|461.11|458.71|461.53|459.13|461.53|459.13|460.9|458.5|0
1650565760000|2022-04-21 18:29:20|461.11|458.71|460.06|457.66|461.11|458.71|459.85|457.45|0
1650565770000|2022-04-21 18:29:30|459.85|457.45|459.23|456.83|459.85|457.45|459.23|456.83|0
1650565780000|2022-04-21 18:29:40|459.02|456.62|459.64|457.24|459.64|457.24|459.02|456.62|0
1650565790000|2022-04-21 18:29:50|459.85|457.45|459.64|457.24|459.85|457.45|459.64|457.24|0
1650565800000|2022-04-21 18:30:00|458.91|456.51|459.02|456.62|459.02|456.62|458.81|456.41|0
1650565810000|2022-04-21 18:30:10|458.49|456.09|458.6|456.2|458.81|456.41|458.49|456.09|0
1650565820000|2022-04-21 18:30:20|458.49|456.09|458.18|455.78|458.49|456.09|458.18|455.78|0
1650565830000|2022-04-21 18:30:30|457.76|455.36|457.14|454.74|457.76|455.36|457.14|454.74|0
1650565840000|2022-04-21 18:30:40|457.35|454.95|457.76|455.36|457.76|455.36|457.35|454.95|0
1650565850000|2022-04-21 18:30:50|458.6|456.2|458.6|456.2|458.6|456.2|458.39|455.99|0
1650565860000|2022-04-21 18:31:00|458.81|456.41|460.69|458.29|460.69|458.29|458.81|456.41|0
1650565870000|2022-04-21 18:31:10|460.27|457.87|460.9|458.5|460.9|458.5|460.27|457.87|0
1650565880000|2022-04-21 18:31:20|460.69|458.29|460.9|458.5|461.32|458.92|460.69|458.29|0
1650565890000|2022-04-21 18:31:30|460.48|458.08|460.06|457.66|460.48|458.08|460.06|457.66|0
1650565900000|2022-04-21 18:31:40|461.11|458.71|462.16|459.76|462.16|459.76|461.11|458.71|0
1650565910000|2022-04-21 18:31:50|463.3|460.9|464.04|461.64|464.04|461.64|463.3|460.9|0
1650565920000|2022-04-21 18:32:00|464.25|461.85|464.67|462.27|464.67|462.27|463.83|461.43|0
1650565930000|2022-04-21 18:32:10|464.77|462.37|465.09|462.69|465.09|462.69|464.77|462.37|0
1650565940000|2022-04-21 18:32:20|465.3|462.9|465.3|462.9|465.72|463.32|465.3|462.9|0
1650565950000|2022-04-21 18:32:30|465.51|463.11|465.09|462.69|465.51|463.11|465.09|462.69|0
1650565960000|2022-04-21 18:32:40|464.88|462.48|464.88|462.48|465.19|462.79|464.88|462.48|0
1650565970000|2022-04-21 18:32:50|465.09|462.69|464.46|462.06|465.09|462.69|464.46|462.06|0
1650565980000|2022-04-21 18:33:00|463.41|461.01|462.99|460.59|463.41|461.01|462.78|460.38|0
1650565990000|2022-04-21 18:33:10|463.2|460.8|463.2|460.8|463.2|460.8|462.99|460.59|0
1650566000000|2022-04-21 18:33:20|462.78|460.38|462.99|460.59|462.99|460.59|462.78|460.38|0
1650566010000|2022-04-21 18:33:30|463.2|460.8|462.99|460.59|463.2|460.8|462.99|460.59|0
1650566020000|2022-04-21 18:33:40|462.57|460.17|463.2|460.8|463.2|460.8|462.36|459.96|0
1650566030000|2022-04-21 18:33:50|463.41|461.01|463.2|460.8|463.41|461.01|463.2|460.8|0
1650566040000|2022-04-21 18:34:00|462.99|460.59|462.99|460.59|462.99|460.59|462.36|459.96|0
1650566050000|2022-04-21 18:34:10|463.62|461.22|462.78|460.38|463.62|461.22|462.78|460.38|0
1650566060000|2022-04-21 18:34:20|462.99|460.59|463.62|461.22|463.62|461.22|462.99|460.59|0
1650566070000|2022-04-21 18:34:30|463.2|460.8|463.72|461.32|463.72|461.32|463.2|460.8|0
1650566080000|2022-04-21 18:34:40|463.62|461.22|464.25|461.85|464.25|461.85|463.2|460.8|0
1650566090000|2022-04-21 18:34:50|464.04|461.64|464.46|462.06|464.46|462.06|464.04|461.64|0
1650566100000|2022-04-21 18:35:00|464.04|461.64|463.62|461.22|464.04|461.64|463.62|461.22|0
1650566110000|2022-04-21 18:35:10|463.41|461.01|463.83|461.43|463.83|461.43|463.41|461.01|0
1650566120000|2022-04-21 18:35:20|463.62|461.22|464.67|462.27|464.67|462.27|463.2|460.8|0
1650566130000|2022-04-21 18:35:30|464.98|462.58|465.72|463.32|465.72|463.32|464.98|462.58|0
1650566140000|2022-04-21 18:35:40|465.51|463.11|466.14|463.74|466.35|463.95|465.51|463.11|0
1650566150000|2022-04-21 18:35:50|465.93|463.53|466.14|463.74|466.35|463.95|465.93|463.53|0
1650566160000|2022-04-21 18:36:00|466.56|464.16|467.19|464.79|467.19|464.79|466.56|464.16|0
1650566170000|2022-04-21 18:36:10|466.98|464.58|466.98|464.58|467.19|464.79|466.98|464.58|0
1650566180000|2022-04-21 18:36:20|467.4|465|468.24|465.84|468.24|465.84|467.4|465|0
1650566190000|2022-04-21 18:36:30|468.03|465.63|468.03|465.63|468.24|465.84|467.82|465.42|0
1650566200000|2022-04-21 18:36:40|468.24|465.84|468.87|466.47|468.87|466.47|468.03|465.63|0
1650566210000|2022-04-21 18:36:50|469.08|466.68|468.13|465.73|469.08|466.68|468.13|465.73|0
1650566220000|2022-04-21 18:37:00|468.24|465.84|469.08|466.68|469.08|466.68|468.24|465.84|0
1650566230000|2022-04-21 18:37:10|469.29|466.89|469.5|467.1|469.93|467.53|469.29|466.89|0
1650566240000|2022-04-21 18:37:20|469.71|467.31|468.66|466.26|469.71|467.31|468.66|466.26|0
1650566250000|2022-04-21 18:37:30|468.45|466.05|467.71|465.31|468.45|466.05|467.4|465|0
1650566260000|2022-04-21 18:37:40|467.82|465.42|466.35|463.95|467.82|465.42|466.35|463.95|0
1650566270000|2022-04-21 18:37:50|465.09|462.69|465.72|463.32|466.14|463.74|465.09|462.69|0
1650566280000|2022-04-21 18:38:00|465.3|462.9|464.67|462.27|465.3|462.9|464.46|462.06|0
1650566290000|2022-04-21 18:38:10|464.25|461.85|463.83|461.43|464.25|461.85|463.83|461.43|0
1650566300000|2022-04-21 18:38:20|464.04|461.64|463.41|461.01|464.04|461.64|463.41|461.01|0
1650566310000|2022-04-21 18:38:30|463.83|461.43|463.62|461.22|463.83|461.43|463.62|461.22|0
1650566320000|2022-04-21 18:38:40|463.41|461.01|462.57|460.17|463.41|461.01|462.57|460.17|0
1650566330000|2022-04-21 18:38:50|461.94|459.54|462.25|459.85|462.36|459.96|461.94|459.54|0
1650566340000|2022-04-21 18:39:00|462.36|459.96|461.31|458.91|462.36|459.96|461.31|458.91|0
1650566350000|2022-04-21 18:39:10|460.47|458.07|460.47|458.07|460.68|458.28|460.47|458.07|0
1650566360000|2022-04-21 18:39:20|460.68|458.28|460.68|458.28|460.89|458.49|460.47|458.07|0
1650566370000|2022-04-21 18:39:30|460.89|458.49|460.68|458.28|460.89|458.49|460.68|458.28|0
1650566380000|2022-04-21 18:39:40|460.89|458.49|461.1|458.7|461.1|458.7|460.68|458.28|0
1650566400000|2022-04-21 18:40:00|461.31|458.91|461.31|458.91|461.52|459.12|461.31|458.91|0
1650566410000|2022-04-21 18:40:10|461.94|459.54|462.04|459.64|462.15|459.75|461.94|459.54|0
1650566420000|2022-04-21 18:40:20|461.31|458.91|461.31|458.91|461.31|458.91|460.99|458.59|0
1650566430000|2022-04-21 18:40:30|461.1|458.7|460.89|458.49|461.1|458.7|460.47|458.07|0
1650566440000|2022-04-21 18:40:40|460.68|458.28|460.68|458.28|460.68|458.28|460.47|458.07|0
1650566450000|2022-04-21 18:40:50|460.26|457.86|459.01|456.61|460.26|457.86|459.01|456.61|0
1650566460000|2022-04-21 18:41:00|459.22|456.82|458.8|456.4|459.22|456.82|458.59|456.19|0
1650566470000|2022-04-21 18:41:10|458.59|456.19|458.59|456.19|459.01|456.61|458.59|456.19|0
1650566480000|2022-04-21 18:41:20|458.17|455.77|458.17|455.77|458.38|455.98|458.06|455.66|0
1650566490000|2022-04-21 18:41:30|457.96|455.56|457.96|455.56|458.06|455.66|457.96|455.56|0
1650566500000|2022-04-21 18:41:40|458.17|455.77|458.59|456.19|458.59|456.19|457.76|455.36|0
1650566510000|2022-04-21 18:41:50|458.8|456.4|458.59|456.19|459.01|456.61|458.38|455.98|0
1650566520000|2022-04-21 18:42:00|458.8|456.4|459.85|457.45|459.85|457.45|458.8|456.4|0
1650566530000|2022-04-21 18:42:10|459.64|457.24|459.64|457.24|459.64|457.24|459.43|457.03|0
1650566540000|2022-04-21 18:42:20|460.05|457.65|459.84|457.44|460.05|457.65|459.64|457.24|0
1650566550000|2022-04-21 18:42:30|460.05|457.65|460.05|457.65|460.68|458.28|460.05|457.65|0
1650566560000|2022-04-21 18:42:40|459.84|457.44|460.26|457.86|460.26|457.86|459.84|457.44|0
1650566570000|2022-04-21 18:42:50|460.05|457.65|459.43|457.03|460.47|458.07|459.43|457.03|0
1650566580000|2022-04-21 18:43:00|459.22|456.82|459.22|456.82|459.32|456.92|459.01|456.61|0
1650566590000|2022-04-21 18:43:10|459.01|456.61|459.22|456.82|459.22|456.82|459.01|456.61|0
1650566600000|2022-04-21 18:43:20|459.43|457.03|459.22|456.82|459.63|457.23|459.01|456.61|0
1650566610000|2022-04-21 18:43:30|459.43|457.03|459.22|456.82|459.43|457.03|459.22|456.82|0
1650566620000|2022-04-21 18:43:40|459.63|457.23|458.8|456.4|459.63|457.23|458.8|456.4|0
1650566630000|2022-04-21 18:43:50|459.01|456.61|459.43|457.03|459.43|457.03|458.9|456.5|0
1650566640000|2022-04-21 18:44:00|459.63|457.23|458.17|455.77|459.63|457.23|458.17|455.77|0
1650566650000|2022-04-21 18:44:10|457.96|455.56|457.96|455.56|457.96|455.56|457.75|455.35|0
1650566660000|2022-04-21 18:44:20|457.75|455.35|457.54|455.14|457.75|455.35|457.54|455.14|0
1650566670000|2022-04-21 18:44:30|457.34|454.94|457.13|454.73|457.34|454.94|457.13|454.73|0
1650566680000|2022-04-21 18:44:40|457.34|454.94|457.02|454.62|457.34|454.94|456.92|454.52|0
1650566690000|2022-04-21 18:44:50|454.21|451.81|454.42|452.02|454.83|452.43|454.21|451.81|0
1650566700000|2022-04-21 18:45:00|454.62|452.22|454.21|451.81|454.62|452.22|454.21|451.81|0
1650566710000|2022-04-21 18:45:10|454.42|452.02|453.79|451.39|454.42|452.02|453.79|451.39|0
1650566720000|2022-04-21 18:45:20|453.58|451.18|453.37|450.97|453.58|451.18|453.17|450.77|0
1650566730000|2022-04-21 18:45:30|453.58|451.18|452.96|450.56|453.58|451.18|452.96|450.56|0
1650566740000|2022-04-21 18:45:40|453.17|450.77|452.75|450.35|453.17|450.77|452.33|449.93|0
1650566750000|2022-04-21 18:45:50|452.33|449.93|452.96|450.56|452.96|450.56|452.33|449.93|0
1650566760000|2022-04-21 18:46:00|453.27|450.87|453.79|451.39|453.79|451.39|452.96|450.56|0
1650566770000|2022-04-21 18:46:10|453.58|451.18|453.37|450.97|453.58|451.18|453.17|450.77|0
1650566780000|2022-04-21 18:46:20|452.96|450.56|452.96|450.56|452.96|450.56|452.96|450.56|0
1650566790000|2022-04-21 18:46:30|452.75|450.35|453.37|450.97|453.37|450.97|452.75|450.35|0
1650566800000|2022-04-21 18:46:40|452.75|450.35|452.75|450.35|453.17|450.77|452.54|450.14|0
1650566810000|2022-04-21 18:46:50|452.54|450.14|453.06|450.66|453.06|450.66|452.54|450.14|0
1650566820000|2022-04-21 18:47:00|453.37|450.97|454|451.6|454|451.6|453.37|450.97|0
1650566830000|2022-04-21 18:47:10|453.58|451.18|452.75|450.35|454|451.6|452.75|450.35|0
1650566840000|2022-04-21 18:47:20|452.54|450.14|452.96|450.56|452.96|450.56|452.54|450.14|0
1650566850000|2022-04-21 18:47:30|452.75|450.35|452.54|450.14|452.75|450.35|452.54|450.14|0
1650566860000|2022-04-21 18:47:40|452.33|449.93|452.96|450.56|452.96|450.56|452.33|449.93|0
1650566870000|2022-04-21 18:47:50|452.85|450.45|452.96|450.56|452.96|450.56|452.85|450.45|0
1650566880000|2022-04-21 18:48:00|453.16|450.76|452.54|450.14|453.16|450.76|452.12|449.72|0
1650566890000|2022-04-21 18:48:10|452.96|450.56|452.75|450.35|452.96|450.56|452.75|450.35|0
1650566900000|2022-04-21 18:48:20|452.96|450.56|452.96|450.56|453.37|450.97|452.96|450.56|0
1650566910000|2022-04-21 18:48:30|452.54|450.14|451.5|449.1|452.54|450.14|451.5|449.1|0
1650566920000|2022-04-21 18:48:40|451.71|449.31|452.12|449.72|452.12|449.72|451.71|449.31|0
1650566930000|2022-04-21 18:48:50|451.92|449.52|450.67|448.27|451.92|449.52|450.67|448.27|0
1650566940000|2022-04-21 18:49:00|450.25|447.85|449.42|447.02|450.46|448.06|449.42|447.02|0
1650566950000|2022-04-21 18:49:10|450.05|447.65|450.05|447.65|450.05|447.65|449.63|447.23|0
1650566960000|2022-04-21 18:49:20|449.84|447.44|449.63|447.23|449.84|447.44|449.63|447.23|0
1650566970000|2022-04-21 18:49:30|449.84|447.44|449.63|447.23|450.05|447.65|449.63|447.23|0
1650566980000|2022-04-21 18:49:40|449.84|447.44|449.63|447.23|450.05|447.65|449.63|447.23|0
1650566990000|2022-04-21 18:49:50|449.42|447.02|450.05|447.65|450.05|447.65|449.42|447.02|0
1650567000000|2022-04-21 18:50:00|450.46|448.06|450.7|447.82|450.7|448.06|450.25|447.82|0
1650567010000|2022-04-21 18:50:10|450.49|447.61|450.49|447.61|450.91|448.03|450.49|447.61|0
1650567020000|2022-04-21 18:50:20|450.91|448.03|450.91|448.03|450.91|448.03|450.7|447.82|0
1650567030000|2022-04-21 18:50:30|449.87|446.99|450.39|447.51|450.99|448.11|449.87|446.99|0
1650567040000|2022-04-21 18:50:40|450.81|447.93|451.02|448.14|451.22|448.34|450.81|447.93|0
1650567050000|2022-04-21 18:50:50|450.6|447.72|450.39|447.51|450.6|447.72|450.19|447.31|0
1650567060000|2022-04-21 18:51:00|450.6|447.72|450.39|447.51|450.6|447.72|449.98|447.1|0
1650567070000|2022-04-21 18:51:10|450.19|447.31|450.39|447.51|450.81|447.93|450.19|447.31|0
1650567080000|2022-04-21 18:51:20|450.49|447.61|450.81|447.93|450.81|447.93|450.49|447.61|0
1650567090000|2022-04-21 18:51:30|450.6|447.72|450.6|447.72|450.6|447.72|450.39|447.51|0
1650567100000|2022-04-21 18:51:40|450.39|447.51|450.28|447.4|450.39|447.51|450.19|447.31|0
1650567110000|2022-04-21 18:51:50|450.39|447.51|450.39|447.51|450.39|447.51|450.19|447.31|0
1650567120000|2022-04-21 18:52:00|449.98|447.1|450.19|447.31|450.28|447.4|449.98|447.1|0
1650567130000|2022-04-21 18:52:10|450.39|447.51|449.98|447.1|450.39|447.51|449.98|447.1|0
1650567140000|2022-04-21 18:52:20|449.77|446.89|449.98|447.1|450.19|447.31|449.77|446.89|0
1650567150000|2022-04-21 18:52:30|450.18|447.3|450.18|447.3|450.18|447.3|450.18|447.3|0
1650567160000|2022-04-21 18:52:40|450.81|447.93|451.43|448.55|451.43|448.55|450.81|447.93|0
1650567170000|2022-04-21 18:52:50|451.22|448.34|450.81|447.93|451.22|448.34|450.81|447.93|0
1650567180000|2022-04-21 18:53:00|450.6|447.72|449.98|447.1|450.6|447.72|449.98|447.1|0
1650567190000|2022-04-21 18:53:10|450.18|447.3|450.7|447.82|450.7|447.82|450.18|447.3|0
1650567200000|2022-04-21 18:53:20|450.6|447.72|451.64|448.76|451.64|448.76|450.39|447.51|0
1650567210000|2022-04-21 18:53:30|451.43|448.55|450.39|447.51|451.43|448.55|450.39|447.51|0
1650567220000|2022-04-21 18:53:40|450.81|447.93|451.01|448.13|451.01|448.13|450.49|447.61|0
1650567230000|2022-04-21 18:53:50|450.81|447.93|451.43|448.55|451.63|448.75|450.81|447.93|0
1650567240000|2022-04-21 18:54:00|451.53|448.65|451.43|448.55|451.63|448.75|451.43|448.55|0
1650567250000|2022-04-21 18:54:10|450.6|447.72|451.01|448.13|451.43|448.55|450.6|447.72|0
1650567260000|2022-04-21 18:54:20|450.81|447.93|451.01|448.13|451.22|448.34|450.81|447.93|0
1650567270000|2022-04-21 18:54:30|451.43|448.55|451.22|448.34|451.53|448.65|451.22|448.34|0
1650567280000|2022-04-21 18:54:40|450.6|447.72|449.87|446.99|450.6|447.72|449.87|446.99|0
1650567290000|2022-04-21 18:54:50|449.98|447.1|449.98|447.1|450.18|447.3|449.98|447.1|0
1650567300000|2022-04-21 18:55:00|449.15|446.27|449.35|446.47|449.35|446.47|449.15|446.27|0
1650567310000|2022-04-21 18:55:10|448.94|446.06|448.53|445.65|448.94|446.06|448.53|445.65|0
1650567320000|2022-04-21 18:55:20|448.32|445.44|448.11|445.23|448.32|445.44|448.11|445.23|0
1650567330000|2022-04-21 18:55:30|447.91|445.03|447.91|445.03|448.11|445.23|447.91|445.03|0
1650567340000|2022-04-21 18:55:40|448.11|445.23|448.11|445.23|448.11|445.23|447.91|445.03|0
1650567350000|2022-04-21 18:55:50|448.32|445.44|448.32|445.44|448.32|445.44|448.11|445.23|0
1650567360000|2022-04-21 18:56:00|448.11|445.23|447.91|445.03|448.32|445.44|447.91|445.03|0
1650567370000|2022-04-21 18:56:10|448.11|445.23|448.11|445.23|448.11|445.23|447.91|445.03|0
1650567380000|2022-04-21 18:56:20|448.32|445.44|448.11|445.23|448.53|445.65|448.11|445.23|0
1650567390000|2022-04-21 18:56:30|447.7|444.82|447.91|445.03|448.11|445.23|447.7|444.82|0
1650567400000|2022-04-21 18:56:40|448.11|445.23|448.11|445.23|448.11|445.23|447.91|445.03|0
1650567410000|2022-04-21 18:56:50|447.91|445.03|449.15|446.27|449.15|446.27|447.91|445.03|0
1650567420000|2022-04-21 18:57:00|448.73|445.85|448.94|446.06|448.94|446.06|448.73|445.85|0
1650567430000|2022-04-21 18:57:10|449.77|446.89|449.77|446.89|449.97|447.09|449.56|446.68|0
1650567440000|2022-04-21 18:57:20|449.56|446.68|449.56|446.68|449.56|446.68|449.56|446.68|0
1650567450000|2022-04-21 18:57:30|449.35|446.47|449.56|446.68|449.56|446.68|449.35|446.47|0
1650567460000|2022-04-21 18:57:40|449.77|446.89|448.73|445.85|449.77|446.89|448.73|445.85|0
1650567470000|2022-04-21 18:57:50|448.53|445.65|448.94|446.06|449.04|446.16|448.53|445.65|0
1650567480000|2022-04-21 18:58:00|449.15|446.27|449.15|446.27|449.45|446.57|449.15|446.27|0
1650567490000|2022-04-21 18:58:10|448.94|446.06|448.52|445.64|448.94|446.06|448.52|445.64|0
1650567500000|2022-04-21 18:58:20|448.32|445.44|448.11|445.23|448.52|445.64|448.11|445.23|0
1650567510000|2022-04-21 18:58:30|447.9|445.02|447.9|445.02|447.9|445.02|447.9|445.02|0
1650567520000|2022-04-21 18:58:40|447.7|444.82|447.9|445.02|448.11|445.23|447.7|444.82|0
1650567530000|2022-04-21 18:58:50|447.7|444.82|447.9|445.02|447.9|445.02|447.7|444.82|0
1650567540000|2022-04-21 18:59:00|447.7|444.82|445.63|442.75|447.7|444.82|445.63|442.75|0
1650567550000|2022-04-21 18:59:10|445.42|442.54|446.66|443.78|446.66|443.78|445.42|442.54|0
1650567560000|2022-04-21 18:59:20|446.46|443.58|446.46|443.58|446.66|443.78|446.46|443.58|0
1650567570000|2022-04-21 18:59:30|446.66|443.78|446.66|443.78|446.66|443.78|446.46|443.58|0
1650567580000|2022-04-21 18:59:40|446.46|443.58|446.25|443.37|446.46|443.58|446.25|443.37|0
1650567590000|2022-04-21 18:59:50|446.66|443.78|448.11|445.23|448.73|445.85|446.66|443.78|0
1650567600000|2022-04-21 19:00:00|447.7|444.82|447.49|444.61|447.9|445.02|447.49|444.61|0
1650567610000|2022-04-21 19:00:10|447.7|444.82|446.46|443.58|447.7|444.82|446.46|443.58|0
1650567620000|2022-04-21 19:00:20|446.04|443.16|445.84|442.96|446.25|443.37|445.84|442.96|0
1650567630000|2022-04-21 19:00:30|446.04|443.16|446.25|443.37|446.25|443.37|445.84|442.96|0
1650567640000|2022-04-21 19:00:40|446.14|443.26|446.04|443.16|446.25|443.37|445.84|442.96|0
1650567650000|2022-04-21 19:00:50|446.25|443.37|446.04|443.16|446.25|443.37|446.04|443.16|0
1650567660000|2022-04-21 19:01:00|445.42|442.54|445.84|442.96|445.84|442.96|445.42|442.54|0
1650567670000|2022-04-21 19:01:10|445.63|442.75|445.84|442.96|445.84|442.96|445.63|442.75|0
1650567680000|2022-04-21 19:01:20|445.94|443.06|445.84|442.96|445.94|443.06|445.63|442.75|0
1650567690000|2022-04-21 19:01:30|445.63|442.75|445.42|442.54|445.63|442.75|444.8|441.92|0
1650567700000|2022-04-21 19:01:40|445.22|442.34|445.22|442.34|445.63|442.75|445.22|442.34|0
1650567710000|2022-04-21 19:01:50|445.42|442.54|446.04|443.16|446.25|443.37|445.42|442.54|0
1650567720000|2022-04-21 19:02:00|446.45|443.57|445.42|442.54|446.45|443.57|445.42|442.54|0
1650567730000|2022-04-21 19:02:10|445.84|442.96|445.42|442.54|445.84|442.96|445.42|442.54|0
1650567740000|2022-04-21 19:02:20|445.22|442.34|445.22|442.34|445.42|442.54|445.22|442.34|0
1650567750000|2022-04-21 19:02:30|445.01|442.13|444.39|441.51|445.01|442.13|444.39|441.51|0
1650567760000|2022-04-21 19:02:40|444.18|441.3|444.39|441.51|444.39|441.51|444.18|441.3|0
1650567770000|2022-04-21 19:02:50|444.6|441.72|444.6|441.72|444.6|441.72|444.18|441.3|0
1650567780000|2022-04-21 19:03:00|444.8|441.92|444.39|441.51|445.01|442.13|444.39|441.51|0
1650567790000|2022-04-21 19:03:10|444.18|441.3|444.39|441.51|444.8|441.92|444.18|441.3|0
1650567800000|2022-04-21 19:03:20|444.8|441.92|444.6|441.72|444.8|441.92|444.6|441.72|0
1650567810000|2022-04-21 19:03:30|444.39|441.51|444.6|441.72|444.6|441.72|444.39|441.51|0
1650567820000|2022-04-21 19:03:40|444.39|441.51|444.39|441.51|444.49|441.61|444.39|441.51|0
1650567830000|2022-04-21 19:03:50|444.6|441.72|444.18|441.3|444.6|441.72|444.18|441.3|0
1650567840000|2022-04-21 19:04:00|443.98|441.1|443.77|440.89|444.39|441.51|443.77|440.89|0
1650567850000|2022-04-21 19:04:10|444.18|441.3|443.15|440.27|444.18|441.3|443.15|440.27|0
1650567860000|2022-04-21 19:04:20|442.74|439.86|442.22|439.34|442.74|439.86|442.12|439.24|0
1650567870000|2022-04-21 19:04:30|442.33|439.45|441.51|438.63|442.33|439.45|441.51|438.63|0
1650567880000|2022-04-21 19:04:40|440.48|437.6|441.51|438.63|441.71|438.83|440.48|437.6|0
1650567890000|2022-04-21 19:04:50|440.89|438.01|440.68|437.8|440.89|438.01|440.68|437.8|0
1650567900000|2022-04-21 19:05:00|441.3|438.42|442.53|439.65|442.53|439.65|441.3|438.42|0
1650567910000|2022-04-21 19:05:10|442.12|439.24|442.53|439.65|442.74|439.86|442.12|439.24|0
1650567920000|2022-04-21 19:05:20|442.33|439.45|441.92|439.04|442.33|439.45|441.92|439.04|0
1650567930000|2022-04-21 19:05:30|441.3|438.42|442.12|439.24|442.12|439.24|441.09|438.21|0
1650567940000|2022-04-21 19:05:40|442.53|439.65|442.74|439.86|442.74|439.86|442.33|439.45|0
1650567950000|2022-04-21 19:05:50|442.84|439.96|443.98|441.1|443.98|441.1|442.74|439.86|0
1650567960000|2022-04-21 19:06:00|443.56|440.68|443.98|441.1|443.98|441.1|443.56|440.68|0
1650567970000|2022-04-21 19:06:10|444.18|441.3|444.18|441.3|444.39|441.51|444.18|441.3|0
1650567980000|2022-04-21 19:06:20|444.39|441.51|443.77|440.89|444.8|441.92|443.77|440.89|0
1650567990000|2022-04-21 19:06:30|444.28|441.4|444.18|441.3|444.28|441.4|444.18|441.3|0
1650568000000|2022-04-21 19:06:40|444.59|441.71|443.77|440.89|444.59|441.71|443.77|440.89|0
1650568010000|2022-04-21 19:06:50|443.56|440.68|443.77|440.89|443.77|440.89|443.56|440.68|0
1650568020000|2022-04-21 19:07:00|442.33|439.45|441.71|438.83|442.33|439.45|441.71|438.83|0
1650568030000|2022-04-21 19:07:10|441.5|438.62|440.89|438.01|441.5|438.62|440.89|438.01|0
1650568040000|2022-04-21 19:07:20|441.09|438.21|440.99|438.11|441.3|438.42|440.99|438.11|0
1650568050000|2022-04-21 19:07:30|440.68|437.8|440.89|438.01|441.09|438.21|440.68|437.8|0
1650568060000|2022-04-21 19:07:40|440.68|437.8|441.19|438.31|441.19|438.31|440.68|437.8|0
1650568070000|2022-04-21 19:07:50|441.5|438.62|441.09|438.21|441.91|439.03|441.09|438.21|0
1650568080000|2022-04-21 19:08:00|441.3|438.42|441.5|438.62|441.5|438.62|441.09|438.21|0
1650568090000|2022-04-21 19:08:10|441.71|438.83|441.71|438.83|441.71|438.83|441.71|438.83|0
1650568100000|2022-04-21 19:08:20|441.3|438.42|440.68|437.8|441.3|438.42|440.68|437.8|0
1650568110000|2022-04-21 19:08:30|440.89|438.01|440.47|437.59|440.89|438.01|440.47|437.59|0
1650568120000|2022-04-21 19:08:40|441.3|438.42|440.89|438.01|441.3|438.42|440.68|437.8|0
1650568130000|2022-04-21 19:08:50|440.68|437.8|439.24|436.36|440.68|437.8|439.24|436.36|0
1650568140000|2022-04-21 19:09:00|439.45|436.57|439.04|436.16|439.45|436.57|439.04|436.16|0
1650568150000|2022-04-21 19:09:10|439.65|436.77|439.24|436.36|439.65|436.77|439.04|436.16|0
1650568160000|2022-04-21 19:09:20|439.65|436.77|439.86|436.98|440.06|437.18|439.65|436.77|0
1650568170000|2022-04-21 19:09:30|439.65|436.77|440.06|437.18|440.27|437.39|439.65|436.77|0
1650568180000|2022-04-21 19:09:40|439.86|436.98|439.24|436.36|440.06|437.18|439.24|436.36|0
1650568190000|2022-04-21 19:09:50|439.34|436.46|439.04|436.16|439.34|436.46|439.04|436.16|0
1650568200000|2022-04-21 19:10:00|438.63|435.75|438.83|435.95|439.04|436.16|438.42|435.54|0
1650568210000|2022-04-21 19:10:10|439.04|436.16|439.04|436.16|439.45|436.57|439.04|436.16|0
1650568220000|2022-04-21 19:10:20|438.62|435.74|437.8|434.92|438.62|435.74|437.8|434.92|0
1650568230000|2022-04-21 19:10:30|437.6|434.72|438.21|435.33|438.21|435.33|437.6|434.72|0
1650568240000|2022-04-21 19:10:40|438.01|435.13|439.04|436.16|439.04|436.16|437.8|434.92|0
1650568250000|2022-04-21 19:10:50|439.24|436.36|438.83|435.95|439.24|436.36|438.62|435.74|0
1650568260000|2022-04-21 19:11:00|438.62|435.74|438.83|435.95|438.83|435.95|438.62|435.74|0
1650568270000|2022-04-21 19:11:10|439.03|436.15|439.45|436.57|439.45|436.57|439.03|436.15|0
1650568280000|2022-04-21 19:11:20|438.42|435.54|439.65|436.77|439.65|436.77|438.42|435.54|0
1650568290000|2022-04-21 19:11:30|439.45|436.57|440.06|437.18|440.06|437.18|439.13|436.25|0
1650568300000|2022-04-21 19:11:40|439.86|436.98|440.47|437.59|440.47|437.59|439.86|436.98|0
1650568310000|2022-04-21 19:11:50|439.86|436.98|438.83|435.95|439.86|436.98|438.83|435.95|0
1650568320000|2022-04-21 19:12:00|438.62|435.74|437.39|434.51|438.62|435.74|437.39|434.51|0
1650568330000|2022-04-21 19:12:10|438.21|435.33|438.01|435.13|438.21|435.33|437.6|434.72|0
1650568340000|2022-04-21 19:12:20|438.21|435.33|438.62|435.74|438.83|435.95|438.21|435.33|0
1650568350000|2022-04-21 19:12:30|438.42|435.54|437.39|434.51|438.42|435.54|437.39|434.51|0
1650568360000|2022-04-21 19:12:40|437.6|434.72|438.01|435.13|438.01|435.13|437.39|434.51|0
1650568370000|2022-04-21 19:12:50|438.42|435.54|439.86|436.98|439.86|436.98|438.42|435.54|0
1650568380000|2022-04-21 19:13:00|439.44|436.56|438.83|435.95|439.65|436.77|438.83|435.95|0
1650568390000|2022-04-21 19:13:10|438.42|435.54|438.21|435.33|438.52|435.64|438.21|435.33|0
1650568400000|2022-04-21 19:13:20|438.52|435.64|439.24|436.36|439.24|436.36|438.42|435.54|0
1650568410000|2022-04-21 19:13:30|439.44|436.56|439.44|436.56|439.85|436.97|439.44|436.56|0
1650568420000|2022-04-21 19:13:40|439.24|436.36|439.65|436.77|439.85|436.97|439.24|436.36|0
1650568430000|2022-04-21 19:13:50|440.06|437.18|440.06|437.18|440.06|437.18|439.85|436.97|0
1650568440000|2022-04-21 19:14:00|440.47|437.59|441.37|438.49|442.49|439.61|440.47|437.59|0
1650568450000|2022-04-21 19:14:10|440.96|438.08|440.55|437.67|440.96|438.08|440.55|437.67|0
1650568460000|2022-04-21 19:14:20|440.96|438.08|440.55|437.67|440.96|438.08|440.55|437.67|0
1650568470000|2022-04-21 19:14:30|440.34|437.46|440.96|438.08|440.96|438.08|440.34|437.46|0
1650568480000|2022-04-21 19:14:40|440.55|437.67|440.14|437.26|440.55|437.67|440.14|437.26|0
1650568490000|2022-04-21 19:14:50|440.96|438.08|441.16|438.28|441.58|438.7|440.96|438.08|0
1650568500000|2022-04-21 19:15:00|441.37|438.49|441.16|438.28|441.57|438.69|441.16|438.28|0
1650568510000|2022-04-21 19:15:10|440.96|438.08|440.14|437.26|440.96|438.08|439.93|437.05|0
1650568520000|2022-04-21 19:15:20|439.93|437.05|439.73|436.85|440.14|437.26|439.73|436.85|0
1650568530000|2022-04-21 19:15:30|439.52|436.64|439.73|436.85|439.73|436.85|439.52|436.64|0
1650568540000|2022-04-21 19:15:40|439.52|436.64|439.32|436.44|439.52|436.64|439.32|436.44|0
1650568550000|2022-04-21 19:15:50|439.11|436.23|438.91|436.03|439.11|436.23|438.91|436.03|0
1650568560000|2022-04-21 19:16:00|438.5|435.62|438.91|436.03|438.91|436.03|438.5|435.62|0
1650568570000|2022-04-21 19:16:10|438.7|435.82|438.09|435.21|438.7|435.82|438.09|435.21|0
1650568580000|2022-04-21 19:16:20|438.3|435.42|439.32|436.44|439.32|436.44|438.3|435.42|0
1650568590000|2022-04-21 19:16:30|439.11|436.23|440.75|437.87|440.96|438.08|439.11|436.23|0
1650568600000|2022-04-21 19:16:40|440.96|438.08|440.34|437.46|440.96|438.08|440.34|437.46|0
1650568610000|2022-04-21 19:16:50|439.73|436.85|439.73|436.85|439.73|436.85|439.32|436.44|0
1650568620000|2022-04-21 19:17:00|440.14|437.26|441.37|438.49|441.37|438.49|440.14|437.26|0
1650568630000|2022-04-21 19:17:10|441.16|438.28|440.34|437.46|441.16|438.28|440.34|437.46|0
1650568640000|2022-04-21 19:17:20|440.96|438.08|441.57|438.69|441.78|438.9|440.75|437.87|0
1650568650000|2022-04-21 19:17:30|441.78|438.9|442.6|439.72|442.6|439.72|441.78|438.9|0
1650568660000|2022-04-21 19:17:40|442.39|439.51|441.16|438.28|442.39|439.51|441.16|438.28|0
1650568670000|2022-04-21 19:17:50|441.37|438.49|441.37|438.49|441.37|438.49|441.06|438.18|0
1650568680000|2022-04-21 19:18:00|441.57|438.69|442.39|439.51|442.39|439.51|441.57|438.69|0
1650568690000|2022-04-21 19:18:10|442.9|440.02|443.42|440.54|443.63|440.75|442.9|440.02|0
1650568700000|2022-04-21 19:18:20|443.22|440.34|444.04|441.16|444.04|441.16|443.22|440.34|0
1650568710000|2022-04-21 19:18:30|444.65|441.77|444.86|441.98|444.86|441.98|444.65|441.77|0
1650568720000|2022-04-21 19:18:40|445.07|442.19|444.04|441.16|445.07|442.19|444.04|441.16|0
1650568730000|2022-04-21 19:18:50|443.42|440.54|443.83|440.95|443.83|440.95|443.42|440.54|0
1650568740000|2022-04-21 19:19:00|443.31|440.43|443.63|440.75|443.83|440.95|443.31|440.43|0
1650568750000|2022-04-21 19:19:10|443.52|440.64|442.49|439.61|443.52|440.64|442.49|439.61|0
1650568760000|2022-04-21 19:19:20|442.19|439.31|442.19|439.31|442.39|439.51|442.19|439.31|0
1650568770000|2022-04-21 19:19:30|442.39|439.51|441.78|438.9|442.39|439.51|441.78|438.9|0
1650568780000|2022-04-21 19:19:40|441.98|439.1|442.19|439.31|442.19|439.31|441.98|439.1|0
1650568790000|2022-04-21 19:19:50|442.8|439.92|442.6|439.72|442.8|439.92|442.6|439.72|0
1650568800000|2022-04-21 19:20:00|442.8|439.92|442.8|439.92|442.8|439.92|442.8|439.92|0
1650568810000|2022-04-21 19:20:10|442.39|439.51|441.98|439.1|442.39|439.51|441.98|439.1|0
1650568820000|2022-04-21 19:20:20|441.78|438.9|441.57|438.69|441.78|438.9|441.57|438.69|0
1650568830000|2022-04-21 19:20:30|441.37|438.49|441.16|438.28|441.37|438.49|441.16|438.28|0
1650568840000|2022-04-21 19:20:40|440.96|438.08|441.16|438.28|441.16|438.28|440.96|438.08|0
1650568850000|2022-04-21 19:20:50|440.75|437.87|439.93|437.05|440.75|437.87|439.93|437.05|0
1650568860000|2022-04-21 19:21:00|439.73|436.85|440.54|437.66|440.54|437.66|439.73|436.85|0
1650568870000|2022-04-21 19:21:10|440.85|437.97|440.54|437.66|440.85|437.97|440.34|437.46|0
1650568880000|2022-04-21 19:21:20|440.75|437.87|440.75|437.87|440.95|438.07|440.75|437.87|0
1650568890000|2022-04-21 19:21:30|441.57|438.69|441.57|438.69|441.57|438.69|441.46|438.58|0
1650568900000|2022-04-21 19:21:40|442.6|439.72|442.39|439.51|443.21|440.33|442.39|439.51|0
1650568910000|2022-04-21 19:21:50|442.19|439.31|442.19|439.31|442.19|439.31|441.77|438.89|0
1650568920000|2022-04-21 19:22:00|441.98|439.1|442.6|439.72|442.6|439.72|441.98|439.1|0
1650568930000|2022-04-21 19:22:10|442.8|439.92|443.42|440.54|443.42|440.54|442.6|439.72|0
1650568940000|2022-04-21 19:22:20|443.62|440.74|443.01|440.13|443.62|440.74|442.6|439.72|0
1650568950000|2022-04-21 19:22:30|443.21|440.33|442.8|439.92|443.21|440.33|442.8|439.92|0
1650568960000|2022-04-21 19:22:40|442.39|439.51|443.01|440.13|443.01|440.13|442.39|439.51|0
1650568970000|2022-04-21 19:22:50|443.21|440.33|443.42|440.54|443.42|440.54|443.21|440.33|0
1650568980000|2022-04-21 19:23:00|443.21|440.33|443.62|440.74|443.62|440.74|442.6|439.72|0
1650568990000|2022-04-21 19:23:10|443.52|440.64|443.83|440.95|443.83|440.95|443.52|440.64|0
1650569000000|2022-04-21 19:23:20|443.93|441.05|443.42|440.54|443.93|441.05|443.42|440.54|0
1650569010000|2022-04-21 19:23:30|443.83|440.95|443.21|440.33|443.83|440.95|443.21|440.33|0
1650569020000|2022-04-21 19:23:40|443.42|440.54|442.9|440.02|443.42|440.54|442.9|440.02|0
1650569030000|2022-04-21 19:23:50|443.21|440.33|444.03|441.15|444.03|441.15|443.01|440.13|0
1650569040000|2022-04-21 19:24:00|444.24|441.36|444.24|441.36|444.24|441.36|444.24|441.36|0
1650569050000|2022-04-21 19:24:10|443.83|440.95|444.24|441.36|444.24|441.36|443.83|440.95|0
1650569060000|2022-04-21 19:24:20|444.44|441.56|444.86|441.98|444.86|441.98|444.44|441.56|0
1650569070000|2022-04-21 19:24:30|445.88|443|446.5|443.62|446.5|443.62|445.68|442.8|0
1650569080000|2022-04-21 19:24:40|446.71|443.83|446.09|443.21|446.71|443.83|446.09|443.21|0
1650569090000|2022-04-21 19:24:50|446.71|443.83|447.33|444.45|447.33|444.45|446.71|443.83|0
1650569100000|2022-04-21 19:25:00|447.12|444.24|446.39|443.51|447.12|444.24|446.39|443.51|0
1650569110000|2022-04-21 19:25:10|445.88|443|445.06|442.18|445.88|443|445.06|442.18|0
1650569120000|2022-04-21 19:25:20|445.68|442.8|444.65|441.77|445.68|442.8|444.65|441.77|0
1650569130000|2022-04-21 19:25:30|444.85|441.97|444.65|441.77|444.85|441.97|444.65|441.77|0
1650569140000|2022-04-21 19:25:40|444.44|441.56|444.03|441.15|444.44|441.56|443.83|440.95|0
1650569150000|2022-04-21 19:25:50|443.83|440.95|444.44|441.56|444.44|441.56|443.83|440.95|0
1650569160000|2022-04-21 19:26:00|444.03|441.15|444.85|441.97|444.85|441.97|444.03|441.15|0
1650569170000|2022-04-21 19:26:10|444.65|441.77|444.24|441.36|444.85|441.97|444.24|441.36|0
1650569180000|2022-04-21 19:26:20|444.03|441.15|443.62|440.74|444.03|441.15|443.62|440.74|0
1650569190000|2022-04-21 19:26:30|443.21|440.33|443|440.12|443.21|440.33|442.8|439.92|0
1650569200000|2022-04-21 19:26:40|442.8|439.92|442.18|439.3|442.8|439.92|441.98|439.1|0
1650569210000|2022-04-21 19:26:50|441.77|438.89|442.18|439.3|442.39|439.51|441.77|438.89|0
1650569220000|2022-04-21 19:27:00|442.39|439.51|443.21|440.33|443.21|440.33|442.39|439.51|0
1650569230000|2022-04-21 19:27:10|443.41|440.53|443|440.12|443.41|440.53|443|440.12|0
1650569240000|2022-04-21 19:27:20|443.21|440.33|444.44|441.56|444.44|441.56|443.21|440.33|0
1650569250000|2022-04-21 19:27:30|444.03|441.15|443.41|440.53|444.24|441.36|443.41|440.53|0
1650569260000|2022-04-21 19:27:40|444.03|441.15|443.62|440.74|444.03|441.15|443.62|440.74|0
1650569270000|2022-04-21 19:27:50|443.41|440.53|442.8|439.92|443.41|440.53|442.59|439.71|0
1650569280000|2022-04-21 19:28:00|443.41|440.53|442.8|439.92|443.41|440.53|442.8|439.92|0
1650569290000|2022-04-21 19:28:10|443.21|440.33|443.62|440.74|443.62|440.74|443.21|440.33|0
1650569300000|2022-04-21 19:28:20|444.44|441.56|444.65|441.77|445.06|442.18|444.44|441.56|0
1650569310000|2022-04-21 19:28:30|444.85|441.97|444.85|441.97|444.85|441.97|444.85|441.97|0
1650569320000|2022-04-21 19:28:40|445.06|442.18|445.88|443|445.88|443|445.06|442.18|0
1650569330000|2022-04-21 19:28:50|445.68|442.8|445.47|442.59|445.68|442.8|445.26|442.38|0
1650569340000|2022-04-21 19:29:00|444.65|441.77|446.29|443.41|446.29|443.41|444.65|441.77|0
1650569350000|2022-04-21 19:29:10|446.09|443.21|446.09|443.21|446.5|443.62|446.09|443.21|0
1650569360000|2022-04-21 19:29:20|446.29|443.41|447.12|444.24|447.12|444.24|446.29|443.41|0
1650569370000|2022-04-21 19:29:30|446.91|444.03|448.35|445.47|448.35|445.47|446.91|444.03|0
1650569380000|2022-04-21 19:29:40|448.77|445.89|448.77|445.89|448.77|445.89|448.56|445.68|0
1650569390000|2022-04-21 19:29:50|448.35|445.47|451.66|448.78|452.69|449.81|448.35|445.47|0
1650569400000|2022-04-21 19:30:00|450.01|447.13|449.59|446.71|450.21|447.33|449.59|446.71|0
1650569410000|2022-04-21 19:30:10|450.42|447.54|450.42|447.54|450.42|447.54|450.42|447.54|0
1650569420000|2022-04-21 19:30:20|450.63|447.75|450.83|447.95|450.83|447.95|450.21|447.33|0
1650569430000|2022-04-21 19:30:30|451.04|448.16|450|447.12|451.04|448.16|449.9|447.02|0
1650569440000|2022-04-21 19:30:40|450.62|447.74|449.59|446.71|450.62|447.74|449.59|446.71|0
1650569450000|2022-04-21 19:30:50|449.18|446.3|448.97|446.09|449.18|446.3|448.97|446.09|0
1650569460000|2022-04-21 19:31:00|448.56|445.68|448.56|445.68|448.56|445.68|448.15|445.27|0
1650569470000|2022-04-21 19:31:10|448.97|446.09|448.35|445.47|448.97|446.09|448.35|445.47|0
1650569480000|2022-04-21 19:31:20|447.94|445.06|448.56|445.68|448.56|445.68|447.94|445.06|0
1650569490000|2022-04-21 19:31:30|448.97|446.09|448.15|445.27|448.97|446.09|448.15|445.27|0
1650569500000|2022-04-21 19:31:40|447.94|445.06|446.19|443.31|447.94|445.06|446.19|443.31|0
1650569510000|2022-04-21 19:31:50|446.4|443.52|446.81|443.93|446.81|443.93|446.4|443.52|0
1650569520000|2022-04-21 19:32:00|447.22|444.34|448.05|445.17|448.47|445.59|447.02|444.14|0
1650569530000|2022-04-21 19:32:10|448.67|445.79|448.15|445.27|448.67|445.79|448.15|445.27|0
1650569540000|2022-04-21 19:32:20|448.47|445.59|449.3|446.42|449.3|446.42|448.47|445.59|0
1650569550000|2022-04-21 19:32:30|449.71|446.83|449.92|447.04|449.92|447.04|449.71|446.83|0
1650569560000|2022-04-21 19:32:40|450.12|447.24|449.92|447.04|450.33|447.45|449.92|447.04|0
1650569570000|2022-04-21 19:32:50|449.71|446.83|450.09|447.21|450.09|447.21|449.71|446.83|0
1650569580000|2022-04-21 19:33:00|449.68|446.8|448.03|445.15|449.68|446.8|447.82|444.94|0
1650569590000|2022-04-21 19:33:10|447.82|444.94|446.99|444.11|447.82|444.94|446.99|444.11|0
1650569600000|2022-04-21 19:33:20|446.17|443.29|446.58|443.7|446.79|443.91|445.96|443.08|0
1650569610000|2022-04-21 19:33:30|445.96|443.08|444.93|442.05|445.96|443.08|444.52|441.64|0
1650569620000|2022-04-21 19:33:40|444.52|441.64|444.31|441.43|444.72|441.84|444.31|441.43|0
1650569630000|2022-04-21 19:33:50|444.1|441.22|443.69|440.81|444.1|441.22|443.28|440.4|0
1650569640000|2022-04-21 19:34:00|443.48|440.6|443.07|440.19|443.48|440.6|442.87|439.99|0
1650569650000|2022-04-21 19:34:10|442.66|439.78|442.25|439.37|442.66|439.78|442.25|439.37|0
1650569660000|2022-04-21 19:34:20|442.04|439.16|441.73|438.85|442.04|439.16|441.63|438.75|0
1650569670000|2022-04-21 19:34:30|442.45|439.57|441.22|438.34|442.45|439.57|441.22|438.34|0
1650569680000|2022-04-21 19:34:40|441.63|438.75|441.22|438.34|441.63|438.75|441.22|438.34|0
1650569690000|2022-04-21 19:34:50|441.01|438.13|441.22|438.34|441.22|438.34|441.01|438.13|0
1650569700000|2022-04-21 19:35:00|440.81|437.93|440.19|437.31|440.81|437.93|440.19|437.31|0
1650569710000|2022-04-21 19:35:10|439.99|437.11|439.78|436.9|439.99|437.11|439.37|436.49|0
1650569720000|2022-04-21 19:35:20|439.58|436.7|438.76|435.88|439.78|436.9|438.76|435.88|0
1650569730000|2022-04-21 19:35:30|438.55|435.67|438.35|435.47|438.55|435.67|438.14|435.26|0
1650569740000|2022-04-21 19:35:40|437.93|435.05|437.52|434.64|438.14|435.26|437.52|434.64|0
1650569750000|2022-04-21 19:35:50|437.32|434.44|436.09|433.21|437.32|434.44|436.09|433.21|0
1650569760000|2022-04-21 19:36:00|435.89|433.01|435.48|432.6|436.3|433.42|435.48|432.6|0
1650569770000|2022-04-21 19:36:10|435.89|433.01|434.86|431.98|435.89|433.01|434.86|431.98|0
1650569780000|2022-04-21 19:36:20|435.07|432.19|434.86|431.98|435.07|432.19|434.86|431.98|0
1650569790000|2022-04-21 19:36:30|435.27|432.39|435.27|432.39|435.27|432.39|435.27|432.39|0
1650569800000|2022-04-21 19:36:40|435.48|432.6|436.29|433.41|436.29|433.41|435.48|432.6|0
1650569810000|2022-04-21 19:36:50|435.89|433.01|435.68|432.8|435.89|433.01|435.68|432.8|0
1650569820000|2022-04-21 19:37:00|436.09|433.21|435.48|432.6|436.09|433.21|435.48|432.6|0
1650569830000|2022-04-21 19:37:10|435.27|432.39|435.27|432.39|435.48|432.6|435.27|432.39|0
1650569840000|2022-04-21 19:37:20|435.48|432.6|436.5|433.62|436.5|433.62|435.48|432.6|0
1650569850000|2022-04-21 19:37:30|436.29|433.41|435.48|432.6|436.29|433.41|435.37|432.49|0
1650569860000|2022-04-21 19:37:40|435.68|432.8|436.09|433.21|436.09|433.21|435.68|432.8|0
1650569870000|2022-04-21 19:37:50|436.29|433.41|436.29|433.41|436.29|433.41|436.29|433.41|0
1650569880000|2022-04-21 19:38:00|436.09|433.21|435.07|432.19|436.09|433.21|435.07|432.19|0
1650569890000|2022-04-21 19:38:10|434.96|432.08|434.55|431.67|435.07|432.19|434.55|431.67|0
1650569900000|2022-04-21 19:38:20|435.07|432.19|435.47|432.59|435.68|432.8|435.07|432.19|0
1650569910000|2022-04-21 19:38:30|435.59|432.47|435.59|432.47|435.8|432.68|435.59|432.47|0
1650569920000|2022-04-21 19:38:40|435.39|432.27|434.98|431.86|435.39|432.27|434.98|431.86|0
1650569930000|2022-04-21 19:38:50|434.78|431.66|435.19|432.07|435.19|432.07|434.78|431.66|0
1650569940000|2022-04-21 19:39:00|435.8|432.68|436|432.88|436|432.88|435.59|432.47|0
1650569950000|2022-04-21 19:39:10|436.21|433.09|438.46|435.34|438.46|435.34|436.21|433.09|0
1650569960000|2022-04-21 19:39:20|439.18|436.06|437.85|434.73|439.18|436.06|437.85|434.73|0
1650569970000|2022-04-21 19:39:30|437.44|434.32|437.44|434.32|437.85|434.73|437.44|434.32|0
1650569980000|2022-04-21 19:39:40|437.03|433.91|437.33|434.21|437.33|434.21|437.03|433.91|0
1650569990000|2022-04-21 19:39:50|437.44|434.32|437.64|434.52|437.85|434.73|437.23|434.11|0
1650570000000|2022-04-21 19:40:00|438.05|434.93|438.67|435.55|439.28|436.16|438.05|434.93|0
1650570010000|2022-04-21 19:40:10|438.87|435.75|438.67|435.55|438.87|435.75|438.67|435.55|0
1650570020000|2022-04-21 19:40:20|438.05|434.93|439.69|436.57|439.69|436.57|438.05|434.93|0
1650570030000|2022-04-21 19:40:30|440.31|437.19|440.1|436.98|440.31|437.19|439.69|436.57|0
1650570040000|2022-04-21 19:40:40|439.9|436.78|439.69|436.57|440.31|437.19|439.69|436.57|0
1650570050000|2022-04-21 19:40:50|438.67|435.55|439.08|435.96|439.08|435.96|438.67|435.55|0
1650570060000|2022-04-21 19:41:00|439.49|436.37|438.06|434.94|439.49|436.37|438.06|434.94|0
1650570070000|2022-04-21 19:41:10|438.27|435.15|439.62|436.5|439.83|436.71|438.27|435.15|0
1650570080000|2022-04-21 19:41:20|439.38|436.26|439.79|436.67|439.79|436.67|439.38|436.26|0
1650570090000|2022-04-21 19:41:30|439.58|436.46|439.79|436.67|439.79|436.67|439.58|436.46|0
1650570100000|2022-04-21 19:41:40|440.61|437.49|440.81|437.69|440.81|437.69|440.61|437.49|0
1650570110000|2022-04-21 19:41:50|440.61|437.49|439.88|436.76|440.61|437.49|439.79|436.67|0
1650570120000|2022-04-21 19:42:00|439.99|436.87|439.58|436.46|440.2|437.08|439.58|436.46|0
1650570130000|2022-04-21 19:42:10|439.37|436.25|438.14|435.02|439.37|436.25|438.14|435.02|0
1650570140000|2022-04-21 19:42:20|438.35|435.23|440.4|437.28|440.4|437.28|438.35|435.23|0
1650570150000|2022-04-21 19:42:30|440.81|437.69|441.22|438.1|441.22|438.1|440.81|437.69|0
1650570160000|2022-04-21 19:42:40|440.19|437.07|440.81|437.69|440.81|437.69|440.19|437.07|0
1650570170000|2022-04-21 19:42:50|440.7|437.58|441.22|438.1|441.22|438.1|440.61|437.49|0
1650570180000|2022-04-21 19:43:00|441.63|438.51|441.43|438.31|441.63|438.51|441.43|438.31|0
1650570190000|2022-04-21 19:43:10|441.22|438.1|441.02|437.9|441.43|438.31|441.02|437.9|0
1650570200000|2022-04-21 19:43:20|440.91|437.79|439.99|436.87|440.91|437.79|439.99|436.87|0
1650570210000|2022-04-21 19:43:30|439.78|436.66|439.78|436.66|439.78|436.66|439.78|436.66|0
1650570220000|2022-04-21 19:43:40|440.4|437.28|440.6|437.48|440.6|437.48|440.4|437.28|0
1650570230000|2022-04-21 19:43:50|441.43|438.31|441.84|438.72|441.84|438.72|441.43|438.31|0
1650570240000|2022-04-21 19:44:00|441.63|438.51|441.43|438.31|441.84|438.72|441.43|438.31|0
1650570250000|2022-04-21 19:44:10|442.04|438.92|443.48|440.36|443.48|440.36|441.84|438.72|0
1650570260000|2022-04-21 19:44:20|444.1|440.98|443.07|439.95|444.1|440.98|443.07|439.95|0
1650570270000|2022-04-21 19:44:30|443.48|440.36|443.48|440.36|443.89|440.77|443.48|440.36|0
1650570280000|2022-04-21 19:44:40|443.28|440.16|443.89|440.77|443.89|440.77|443.28|440.16|0
1650570290000|2022-04-21 19:44:50|444.1|440.98|444.3|441.18|444.51|441.39|444.1|440.98|0
1650570300000|2022-04-21 19:45:00|444.1|440.98|443.48|440.36|444.1|440.98|443.07|439.95|0
1650570310000|2022-04-21 19:45:10|443.99|440.87|443.48|440.36|444.1|440.98|443.28|440.16|0
1650570320000|2022-04-21 19:45:20|443.07|439.95|442.66|439.54|443.07|439.95|442.66|439.54|0
1650570330000|2022-04-21 19:45:30|442.25|439.13|442.25|439.13|442.45|439.33|441.63|438.51|0
1650570340000|2022-04-21 19:45:40|441.63|438.51|439.58|436.46|441.63|438.51|439.58|436.46|0
1650570350000|2022-04-21 19:45:50|440.4|437.28|439.78|436.66|440.4|437.28|439.78|436.66|0
1650570360000|2022-04-21 19:46:00|439.17|436.05|438.35|435.23|439.17|436.05|438.14|435.02|0
1650570370000|2022-04-21 19:46:10|438.14|435.02|437.32|434.2|438.14|435.02|437.32|434.2|0
1650570380000|2022-04-21 19:46:20|436.91|433.79|436.5|433.38|436.91|433.79|436.3|433.18|0
1650570390000|2022-04-21 19:46:30|436.09|432.97|436.3|433.18|436.3|433.18|436.09|432.97|0
1650570400000|2022-04-21 19:46:40|436.5|433.38|436.3|433.18|436.5|433.38|436.09|432.97|0
1650570410000|2022-04-21 19:46:50|436.71|433.59|436.91|433.79|437.32|434.2|436.71|433.59|0
1650570420000|2022-04-21 19:47:00|436.5|433.38|436.5|433.38|436.5|433.38|436.3|433.18|0
1650570430000|2022-04-21 19:47:10|436.09|432.97|436.5|433.38|436.5|433.38|435.89|432.77|0
1650570440000|2022-04-21 19:47:20|436.91|433.79|436.5|433.38|436.91|433.79|436.5|433.38|0
1650570450000|2022-04-21 19:47:30|436.3|433.18|436.5|433.38|436.5|433.38|436.09|432.97|0
1650570460000|2022-04-21 19:47:40|436.09|432.97|436.09|432.97|436.3|433.18|436.09|432.97|0
1650570470000|2022-04-21 19:47:50|436.5|433.38|436.71|433.59|436.71|433.59|436.3|433.18|0
1650570480000|2022-04-21 19:48:00|437.73|434.61|437.12|434|437.73|434.61|437.12|434|0
1650570490000|2022-04-21 19:48:10|437.53|434.41|436.09|432.97|437.53|434.41|436.09|432.97|0
1650570500000|2022-04-21 19:48:20|435.89|432.77|435.28|432.16|435.89|432.77|435.28|432.16|0
1650570510000|2022-04-21 19:48:30|434.25|431.13|434.87|431.75|434.87|431.75|434.25|431.13|0
1650570520000|2022-04-21 19:48:40|435.28|432.16|434.46|431.34|435.68|432.56|434.46|431.34|0
1650570530000|2022-04-21 19:48:50|434.25|431.13|433.64|430.52|434.25|431.13|433.64|430.52|0
1650570540000|2022-04-21 19:49:00|433.44|430.32|433.23|430.11|433.44|430.32|433.03|429.91|0
1650570550000|2022-04-21 19:49:10|433.44|430.32|433.03|429.91|433.44|430.32|433.03|429.91|0
1650570560000|2022-04-21 19:49:20|432.82|429.7|432.62|429.5|433.23|430.11|432.62|429.5|0
1650570570000|2022-04-21 19:49:30|432.21|429.09|432.62|429.5|432.62|429.5|432.21|429.09|0
1650570580000|2022-04-21 19:49:40|432.42|429.3|432.42|429.3|432.42|429.3|432.01|428.89|0
1650570590000|2022-04-21 19:49:50|432.11|428.99|432.01|428.89|432.11|428.99|431.8|428.68|0
1650570600000|2022-04-21 19:50:00|434.66|431.54|439.98|436.86|439.98|436.86|434.66|431.54|0
1650570610000|2022-04-21 19:50:10|438.96|435.84|438.75|435.63|439.78|436.66|438.75|435.63|0
1650570620000|2022-04-21 19:50:20|439.37|436.25|441.22|438.1|441.22|438.1|439.37|436.25|0
1650570630000|2022-04-21 19:50:30|441.83|438.71|439.78|436.66|441.83|438.71|439.78|436.66|0
1650570640000|2022-04-21 19:50:40|439.37|436.25|440.19|437.07|440.19|437.07|438.75|435.63|0
1650570650000|2022-04-21 19:50:50|441.22|438.1|441.01|437.89|441.22|438.1|440.8|437.68|0
1650570660000|2022-04-21 19:51:00|441.63|438.51|441.22|438.1|441.63|438.51|440.39|437.27|0
1650570670000|2022-04-21 19:51:10|442.24|439.12|440.52|437.4|442.24|439.12|440.52|437.4|0
1650570680000|2022-04-21 19:51:20|441.14|438.02|440.31|437.19|441.14|438.02|440.31|437.19|0
1650570690000|2022-04-21 19:51:30|439.7|436.58|440.11|436.99|440.11|436.99|439.29|436.17|0
1650570700000|2022-04-21 19:51:40|440.31|437.19|441.75|438.63|441.75|438.63|440.31|437.19|0
1650570710000|2022-04-21 19:51:50|441.96|438.84|442.37|439.25|442.79|439.67|441.96|438.84|0
1650570720000|2022-04-21 19:52:00|443.5|440.38|444.02|440.9|444.02|440.9|443.5|440.38|0
1650570730000|2022-04-21 19:52:10|443.61|440.49|444.23|441.11|444.23|441.11|443.61|440.49|0
1650570740000|2022-04-21 19:52:20|444.44|441.32|444.23|441.11|444.44|441.32|443.82|440.7|0
1650570750000|2022-04-21 19:52:30|444.44|441.32|443.4|440.28|444.44|441.32|443.4|440.28|0
1650570760000|2022-04-21 19:52:40|442.99|439.87|442.58|439.46|442.99|439.87|442.37|439.25|0
1650570770000|2022-04-21 19:52:50|444.02|440.9|444.23|441.11|444.23|441.11|443.82|440.7|0
1650570780000|2022-04-21 19:53:00|443.61|440.49|443.4|440.28|443.61|440.49|443.4|440.28|0
1650570790000|2022-04-21 19:53:10|442.99|439.87|442.99|439.87|442.99|439.87|442.58|439.46|0
1650570800000|2022-04-21 19:53:20|443.61|440.49|444.43|441.31|444.43|441.31|443.61|440.49|0
1650570810000|2022-04-21 19:53:30|444.64|441.52|445.05|441.93|445.26|442.14|444.64|441.52|0
1650570820000|2022-04-21 19:53:40|445.26|442.14|445.26|442.14|445.67|442.55|445.26|442.14|0
1650570830000|2022-04-21 19:53:50|445.47|442.35|444.64|441.52|445.67|442.55|444.64|441.52|0
1650570840000|2022-04-21 19:54:00|445.47|442.35|445.67|442.55|446.09|442.97|445.47|442.35|0
1650570850000|2022-04-21 19:54:10|445.26|442.14|444.43|441.31|445.57|442.45|444.43|441.31|0
1650570860000|2022-04-21 19:54:20|443.82|440.7|443.2|440.08|444.02|440.9|443.2|440.08|0
1650570870000|2022-04-21 19:54:30|443.61|440.49|443.81|440.69|443.81|440.69|443.61|440.49|0
1650570880000|2022-04-21 19:54:40|442.58|439.46|441.96|438.84|442.58|439.46|440.31|437.19|0
1650570890000|2022-04-21 19:54:50|442.37|439.25|442.99|439.87|442.99|439.87|441.96|438.84|0
1650570900000|2022-04-21 19:55:00|443.61|440.49|441.96|438.84|443.61|440.49|441.96|438.84|0
1650570910000|2022-04-21 19:55:10|443.61|440.49|441.75|438.63|443.61|440.49|441.75|438.63|0
1650570920000|2022-04-21 19:55:20|442.16|439.04|441.55|438.43|442.16|439.04|441.55|438.43|0
1650570930000|2022-04-21 19:55:30|441.75|438.63|442.58|439.46|442.58|439.46|441.75|438.63|0
1650570940000|2022-04-21 19:55:40|442.37|439.25|441.34|438.22|442.58|439.46|441.34|438.22|0
1650570950000|2022-04-21 19:55:50|441.64|438.52|442.16|439.04|442.16|439.04|441.64|438.52|0
1650570960000|2022-04-21 19:56:00|442.78|439.66|441.75|438.63|442.78|439.66|441.75|438.63|0
1650570970000|2022-04-21 19:56:10|441.96|438.84|439.69|436.57|441.96|438.84|439.69|436.57|0
1650570980000|2022-04-21 19:56:20|440.1|436.98|440.1|436.98|440.1|436.98|440.1|436.98|0
1650570990000|2022-04-21 19:56:30|439.69|436.57|438.66|435.54|439.9|436.78|438.66|435.54|0
1650571000000|2022-04-21 19:56:40|438.25|435.13|438.87|435.75|438.87|435.75|438.25|435.13|0
1650571010000|2022-04-21 19:56:50|439.49|436.37|439.08|435.96|440.52|437.4|439.08|435.96|0
1650571020000|2022-04-21 19:57:00|439.28|436.16|439.9|436.78|440.1|436.98|439.28|436.16|0
1650571030000|2022-04-21 19:57:10|438.66|435.54|438.46|435.34|438.66|435.54|438.25|435.13|0
1650571040000|2022-04-21 19:57:20|438.25|435.13|437.43|434.31|438.25|435.13|437.43|434.31|0
1650571050000|2022-04-21 19:57:30|437.02|433.9|437.02|433.9|437.02|433.9|436.61|433.49|0
1650571060000|2022-04-21 19:57:40|436.61|433.49|437.43|434.31|437.43|434.31|436.41|433.29|0
1650571070000|2022-04-21 19:57:50|437.84|434.72|437.64|434.52|438.05|434.93|437.64|434.52|0
1650571080000|2022-04-21 19:58:00|438.05|434.93|438.05|434.93|438.05|434.93|438.05|434.93|0
1650571090000|2022-04-21 19:58:10|438.66|435.54|439.07|435.95|439.07|435.95|438.25|435.13|0
1650571100000|2022-04-21 19:58:20|439.49|436.37|439.9|436.78|440.1|436.98|439.07|435.95|0
1650571110000|2022-04-21 19:58:30|440.1|436.98|439.9|436.78|440.1|436.98|439.9|436.78|0
1650571120000|2022-04-21 19:58:40|439.28|436.16|437.84|434.72|439.28|436.16|437.84|434.72|0
1650571130000|2022-04-21 19:58:50|438.05|434.93|439.28|436.16|439.28|436.16|438.05|434.93|0
1650571140000|2022-04-21 19:59:00|439.69|436.57|440.51|437.39|440.51|437.39|439.69|436.57|0
1650571150000|2022-04-21 19:59:10|439.49|436.37|439.28|436.16|439.49|436.37|439.07|435.95|0
1650571160000|2022-04-21 19:59:20|437.64|434.52|437.43|434.31|437.64|434.52|437.43|434.31|0
1650571170000|2022-04-21 19:59:30|438.25|435.13|438.66|435.54|438.66|435.54|438.25|435.13|0
1650571180000|2022-04-21 19:59:40|439.28|436.16|439.69|436.57|439.69|436.57|439.28|436.16|0
1650571190000|2022-04-21 19:59:50|440.51|437.39|439.9|436.78|441.34|438.22|439.48|436.36|0
1650571200000|2022-04-21 20:00:00|437.64|434.52|438.05|434.93|438.87|435.75|437.64|434.52|0
1650571210000|2022-04-21 20:00:10|437.63|434.51|437.02|433.9|437.63|434.51|436.81|433.69|0
1650571220000|2022-04-21 20:00:20|435.99|432.87|436.2|433.08|436.61|433.49|435.99|432.87|0
1650571230000|2022-04-21 20:00:30|435.89|432.77|435.79|432.67|435.89|432.77|435.79|432.67|0
1650571240000|2022-04-21 20:00:40|435.99|432.87|436.2|433.08|436.61|433.49|435.99|432.87|0
1650571250000|2022-04-21 20:00:50|435.99|432.87|435.58|432.46|435.99|432.87|435.58|432.46|0
1650571260000|2022-04-21 20:01:00|435.38|432.26|436.4|433.28|436.4|433.28|435.38|432.26|0
1650571270000|2022-04-21 20:01:10|436.2|433.08|435.99|432.87|436.2|433.08|435.79|432.67|0
1650571280000|2022-04-21 20:01:20|435.79|432.67|435.58|432.46|435.79|432.67|435.58|432.46|0
1650571290000|2022-04-21 20:01:30|435.79|432.67|435.79|432.67|435.99|432.87|435.79|432.67|0
1650571300000|2022-04-21 20:01:40|435.99|432.87|435.17|432.05|435.99|432.87|435.17|432.05|0
1650571310000|2022-04-21 20:01:50|434.35|431.23|433.94|430.82|434.56|431.44|433.94|430.82|0
1650571320000|2022-04-21 20:02:00|434.35|431.23|433.94|430.82|434.35|431.23|433.94|430.82|0
1650571330000|2022-04-21 20:02:10|433.74|430.62|433.94|430.82|433.94|430.82|433.74|430.62|0
1650571340000|2022-04-21 20:02:20|433.84|430.72|434.76|431.64|434.76|431.64|433.84|430.72|0
1650571350000|2022-04-21 20:02:30|434.56|431.44|434.35|431.23|434.76|431.64|434.35|431.23|0
1650571360000|2022-04-21 20:02:40|434.15|431.03|434.35|431.23|434.35|431.23|433.74|430.62|0
1650571370000|2022-04-21 20:02:50|434.56|431.44|434.56|431.44|434.97|431.85|434.35|431.23|0
1650571380000|2022-04-21 20:03:00|434.04|430.92|434.56|431.44|434.76|431.64|434.04|430.92|0
1650571390000|2022-04-21 20:03:10|434.76|431.64|434.56|431.44|434.97|431.85|434.56|431.44|0
1650571400000|2022-04-21 20:03:20|434.97|431.85|434.56|431.44|434.97|431.85|434.35|431.23|0
1650571410000|2022-04-21 20:03:30|434.35|431.23|434.97|431.85|434.97|431.85|434.35|431.23|0
1650571420000|2022-04-21 20:03:40|435.38|432.26|434.97|431.85|435.38|432.26|434.97|431.85|0
1650571430000|2022-04-21 20:03:50|435.17|432.05|434.56|431.44|435.17|432.05|434.56|431.44|0
1650571440000|2022-04-21 20:04:00|434.15|431.03|433.53|430.41|434.15|431.03|433.53|430.41|0
1650571450000|2022-04-21 20:04:10|433.12|430|433.94|430.82|434.35|431.23|433.12|430|0
1650571460000|2022-04-21 20:04:20|433.74|430.62|433.74|430.62|433.94|430.82|433.74|430.62|0
1650571470000|2022-04-21 20:04:30|433.83|430.71|433.53|430.41|434.15|431.03|433.53|430.41|0
1650571480000|2022-04-21 20:04:40|433.74|430.62|434.15|431.03|434.15|431.03|433.63|430.51|0
1650571490000|2022-04-21 20:04:50|433.94|430.82|434.76|431.64|434.76|431.64|433.94|430.82|0
1650571500000|2022-04-21 20:05:00|434.86|431.74|434.86|431.74|434.86|431.74|434.86|431.74|0
1650571510000|2022-04-21 20:05:10|434.35|431.23|435.37|432.25|435.37|432.25|434.35|431.23|0
1650571520000|2022-04-21 20:05:20|435.99|432.87|436.19|433.07|436.19|433.07|435.99|432.87|0
1650571530000|2022-04-21 20:05:30|436.4|433.28|435.58|432.46|436.4|433.28|435.58|432.46|0
1650571540000|2022-04-21 20:05:40|435.78|432.66|435.78|432.66|435.99|432.87|435.78|432.66|0
1650571550000|2022-04-21 20:05:50|435.99|432.87|436.19|433.07|436.19|433.07|435.99|432.87|0
1650571560000|2022-04-21 20:06:00|436.4|433.28|436.4|433.28|436.4|433.28|436.4|433.28|0
1650571570000|2022-04-21 20:06:10|436.6|433.48|436.6|433.48|436.6|433.48|436.6|433.48|0
1650571580000|2022-04-21 20:06:20|436.4|433.28|436.6|433.48|436.6|433.48|436.4|433.28|0
1650571590000|2022-04-21 20:06:30|436.4|433.28|435.83|433.43|436.4|433.64|435.83|433.28|0
1650571600000|2022-04-21 20:06:40|435.42|433.02|435.01|432.61|435.42|433.02|435.01|432.61|0
1650571610000|2022-04-21 20:06:50|434.91|432.51|434.81|432.41|434.91|432.51|434.6|432.2|0
1650571620000|2022-04-21 20:07:00|434.5|432.1|434.4|432|434.5|432.1|434.29|431.89|0
1650571630000|2022-04-21 20:07:10|434.19|431.79|434.19|431.79|434.4|432|434.19|431.79|0
1650571640000|2022-04-21 20:07:20|434.4|432|434.4|432|434.5|432.1|434.4|432|0
1650571650000|2022-04-21 20:07:30|434.6|432.2|434.91|432.51|435.01|432.61|434.6|432.2|0
1650571660000|2022-04-21 20:07:40|435.82|433.42|435.62|433.22|435.82|433.42|435.62|433.22|0
1650571670000|2022-04-21 20:07:50|435.41|433.01|435.21|432.81|435.41|433.01|435.21|432.81|0
1650571680000|2022-04-21 20:08:00|435.51|433.11|436.44|434.04|436.44|434.04|435.51|433.11|0
1650571690000|2022-04-21 20:08:10|436.23|433.83|436.23|433.83|436.44|434.04|436.23|433.83|0
1650571700000|2022-04-21 20:08:20|436.44|434.04|436.44|434.04|436.44|434.04|436.44|434.04|0
1650571710000|2022-04-21 20:08:30|436.23|433.83|436.23|433.83|436.44|434.04|436.23|433.83|0
1650571720000|2022-04-21 20:08:40|436.03|433.63|435.82|433.42|436.23|433.83|435.82|433.42|0
1650571730000|2022-04-21 20:08:50|435.71|433.31|435.71|433.31|435.71|433.31|435.71|433.31|0
1650571740000|2022-04-21 20:09:00|435.82|433.42|436.64|434.24|436.85|434.45|435.82|433.42|0
1650571750000|2022-04-21 20:09:10|436.85|434.45|437.46|435.06|437.46|435.06|436.85|434.45|0
1650571760000|2022-04-21 20:09:20|437.66|435.26|437.05|434.65|437.66|435.26|437.05|434.65|0
1650571770000|2022-04-21 20:09:30|436.94|434.54|436.64|434.24|437.25|434.85|436.64|434.24|0
1650571780000|2022-04-21 20:09:40|436.43|434.03|435.71|433.31|436.43|434.03|435.62|433.22|0
1650571790000|2022-04-21 20:09:50|435.62|433.22|435.62|433.22|436.23|433.83|435.62|433.22|0
1650571800000|2022-04-21 20:10:00|435.21|432.81|435.41|433.01|436.03|433.63|435.21|432.81|0
1650571810000|2022-04-21 20:10:10|434.8|432.4|434.59|432.19|434.8|432.4|434.39|431.99|0
1650571820000|2022-04-21 20:10:20|433.77|431.37|432.14|429.74|433.77|431.37|432.14|429.74|0
1650571830000|2022-04-21 20:10:30|431.94|429.54|432.34|429.94|432.55|430.15|431.94|429.54|0
1650571840000|2022-04-21 20:10:40|432.96|430.56|432.34|429.94|432.96|430.56|432.34|429.94|0
1650571850000|2022-04-21 20:10:50|432.55|430.15|434.18|431.78|434.18|431.78|432.55|430.15|0
1650571860000|2022-04-21 20:11:00|433.37|430.97|433.16|430.76|433.37|430.97|432.96|430.56|0
1650571870000|2022-04-21 20:11:10|433.77|431.37|433.98|431.58|433.98|431.58|433.57|431.17|0
1650571880000|2022-04-21 20:11:20|434.18|431.78|434.39|431.99|434.39|431.99|434.18|431.78|0
1650571890000|2022-04-21 20:11:30|434.59|432.19|434.39|431.99|434.59|432.19|433.98|431.58|0
1650571900000|2022-04-21 20:11:40|434.18|431.78|434.8|432.4|434.8|432.4|434.18|431.78|0
1650571910000|2022-04-21 20:11:50|434.59|432.19|434.8|432.4|435|432.6|434.59|432.19|0
1650571920000|2022-04-21 20:12:00|435|432.6|434.39|431.99|435|432.6|434.39|431.99|0
1650571930000|2022-04-21 20:12:10|434.18|431.78|434.59|432.19|434.59|432.19|433.98|431.58|0
1650571940000|2022-04-21 20:12:20|434.8|432.4|434.8|432.4|435|432.6|434.8|432.4|0
1650571950000|2022-04-21 20:12:30|434.59|432.19|434.59|432.19|434.59|432.19|434.39|431.99|0
1650571960000|2022-04-21 20:12:40|434.8|432.4|435|432.6|435|432.6|434.8|432.4|0
1650571970000|2022-04-21 20:12:50|435.41|433.01|435.61|433.21|435.61|433.21|435.41|433.01|0
1650571980000|2022-04-21 20:13:00|435.41|433.01|435.82|433.42|435.82|433.42|435.41|433.01|0
1650571990000|2022-04-21 20:13:10|436.02|433.62|437.25|434.85|437.25|434.85|436.02|433.62|0
1650572000000|2022-04-21 20:13:20|438.07|435.67|438.48|436.08|438.48|436.08|437.66|435.26|0
1650572010000|2022-04-21 20:13:30|438.69|436.29|438.89|436.49|438.89|436.49|438.48|436.08|0
1650572020000|2022-04-21 20:13:40|438.28|435.88|439.1|436.7|439.1|436.7|438.28|435.88|0
1650572030000|2022-04-21 20:13:50|439.4|437|437.96|435.56|439.4|437|437.87|435.47|0
1650572040000|2022-04-21 20:14:00|437.66|435.26|437.25|434.85|437.66|435.26|437.25|434.85|0
1650572050000|2022-04-21 20:14:10|436.84|434.44|436.43|434.03|436.84|434.44|436.43|434.03|0
1650572060000|2022-04-21 20:14:20|436.64|434.24|435.61|433.21|436.64|434.24|435.61|433.21|0
1650572070000|2022-04-21 20:14:30|436.02|433.62|436.23|433.83|436.23|433.83|435.82|433.42|0
1650572080000|2022-04-21 20:14:40|436.64|434.24|436.64|434.24|436.64|434.24|436.43|434.03|0
1650572090000|2022-04-21 20:14:50|437.05|434.65|437.25|434.85|437.25|434.85|437.05|434.65|0
1650572110000|2022-04-21 20:15:10|438.07|435.27|437.75|434.95|438.07|435.27|437.66|434.86|0
1650572120000|2022-04-21 20:15:20|438.27|435.47|438.68|435.88|438.68|435.88|438.27|435.47|0
1650572130000|2022-04-21 20:15:30|438.78|435.98|438.89|436.09|439.09|436.29|438.78|435.98|0
1650572140000|2022-04-21 20:15:40|438.68|435.88|438.68|435.88|438.68|435.88|438.68|435.88|0
1650572150000|2022-04-21 20:15:50|438.57|435.77|438.06|435.26|438.57|435.77|438.06|435.26|0
1650572160000|2022-04-21 20:16:00|437.45|434.65|436.43|433.63|437.45|434.65|436.43|433.63|0
1650572170000|2022-04-21 20:16:10|436.63|433.83|436.22|433.42|436.63|433.83|436.22|433.42|0
1650572180000|2022-04-21 20:16:20|436.32|433.52|435.91|433.11|436.32|433.52|435.91|433.11|0
1650572190000|2022-04-21 20:16:30|435.81|433.01|435.61|432.81|436.02|433.22|435.61|432.81|0
1650572200000|2022-04-21 20:16:40|436.02|433.22|435.81|433.01|436.02|433.22|435.61|432.81|0
1650572210000|2022-04-21 20:16:50|436.02|433.22|435.81|433.01|436.02|433.22|435.81|433.01|0
1650572220000|2022-04-21 20:17:00|436.22|433.42|436.63|433.83|436.63|433.83|436.02|433.22|0
1650572230000|2022-04-21 20:17:10|436.83|434.03|436.01|433.21|437.04|434.24|436.01|433.21|0
1650572240000|2022-04-21 20:17:20|436.42|433.62|437.04|434.24|437.04|434.24|436.42|433.62|0
1650572250000|2022-04-21 20:17:30|436.83|434.03|437.24|434.44|437.24|434.44|436.83|434.03|0
1650572260000|2022-04-21 20:17:40|437.45|434.65|437.24|434.44|437.45|434.65|437.24|434.44|0
1650572270000|2022-04-21 20:17:50|437.45|434.65|437.24|434.44|437.45|434.65|437.24|434.44|0
1650572280000|2022-04-21 20:18:00|436.83|434.03|436.63|433.83|437.04|434.24|436.63|433.83|0
1650572290000|2022-04-21 20:18:10|436.42|433.62|436.22|433.42|436.42|433.62|436.01|433.21|0
1650572300000|2022-04-21 20:18:20|436.42|433.62|436.83|434.03|436.83|434.03|436.42|433.62|0
1650572310000|2022-04-21 20:18:30|437.04|434.24|437.24|434.44|437.24|434.44|437.04|434.24|0
1650572320000|2022-04-21 20:18:40|436.83|434.03|436.93|434.13|436.93|434.13|436.83|434.03|0
1650572330000|2022-04-21 20:18:50|437.04|434.24|437.24|434.44|437.34|434.54|437.04|434.24|0
1650572340000|2022-04-21 20:19:00|437.04|434.24|437.04|434.24|437.04|434.24|437.04|434.24|0
1650572350000|2022-04-21 20:19:10|436.83|434.03|436.42|433.62|436.83|434.03|436.22|433.42|0
1650572360000|2022-04-21 20:19:20|436.52|433.72|436.63|433.83|436.83|434.03|436.52|433.72|0
1650572370000|2022-04-21 20:19:30|436.83|434.03|436.83|434.03|436.83|434.03|436.63|433.83|0
1650572380000|2022-04-21 20:19:40|436.73|433.93|436.83|434.03|436.83|434.03|436.73|433.93|0
1650572390000|2022-04-21 20:19:50|436.63|433.83|436.42|433.62|436.63|433.83|436.42|433.62|0
1650572400000|2022-04-21 20:20:00|436.22|433.42|436.63|433.83|436.63|433.83|436.22|433.42|0
1650572410000|2022-04-21 20:20:10|436.42|433.62|436.63|433.83|436.83|434.03|436.42|433.62|0
1650572420000|2022-04-21 20:20:20|436.52|433.72|436.42|433.62|436.83|434.03|436.42|433.62|0
1650572430000|2022-04-21 20:20:30|436.52|433.72|436.42|433.62|436.63|433.83|436.42|433.62|0
1650572440000|2022-04-21 20:20:40|436.52|433.72|436.93|434.13|437.04|434.24|436.52|433.72|0
1650572450000|2022-04-21 20:20:50|436.63|433.83|436.22|433.42|436.63|433.83|436.22|433.42|0
1650572460000|2022-04-21 20:21:00|436.01|433.21|436.01|433.21|436.22|433.42|436.01|433.21|0
1650572470000|2022-04-21 20:21:10|436.22|433.42|436.22|433.42|436.31|433.51|436.22|433.42|0
1650572480000|2022-04-21 20:21:20|436.42|433.62|436.63|433.83|436.63|433.83|436.42|433.62|0
1650572490000|2022-04-21 20:21:30|436.83|434.03|436.63|433.83|436.83|434.03|436.63|433.83|0
1650572500000|2022-04-21 20:21:40|436.42|433.62|436.22|433.42|436.42|433.62|436.22|433.42|0
1650572510000|2022-04-21 20:21:50|436.42|433.62|436.83|434.03|436.83|434.03|436.42|433.62|0
1650572520000|2022-04-21 20:22:00|437.04|434.24|437.04|434.24|437.04|434.24|437.04|434.24|0
1650572530000|2022-04-21 20:22:10|436.83|434.03|436.83|434.03|436.83|434.03|436.83|434.03|0
1650572540000|2022-04-21 20:22:20|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1650572550000|2022-04-21 20:22:30|436.22|433.42|436.11|433.31|436.22|433.42|436.11|433.31|0
1650572560000|2022-04-21 20:22:40|436.01|433.21|435.6|432.8|436.01|433.21|435.6|432.8|0
1650572570000|2022-04-21 20:22:50|435.4|432.6|435.4|432.6|435.4|432.6|435.4|432.6|0
1650572580000|2022-04-21 20:23:00|435.29|432.49|436.22|433.42|436.22|433.42|435.29|432.49|0
1650572590000|2022-04-21 20:23:10|435.81|433.01|436.01|433.21|436.01|433.21|435.4|432.6|0
1650572610000|2022-04-21 20:23:30|435.6|432.8|435.49|432.69|435.6|432.8|435.49|432.69|0
1650572620000|2022-04-21 20:23:40|435.7|432.9|435.49|432.69|435.7|432.9|435.49|432.69|0
1650572630000|2022-04-21 20:23:50|436.01|433.21|435.81|433.01|436.01|433.21|435.81|433.01|0
1650572640000|2022-04-21 20:24:00|436.01|433.21|435.9|433.1|436.01|433.21|435.8|433|0
1650572650000|2022-04-21 20:24:10|436.21|433.41|436.21|433.41|436.21|433.41|435.9|433.1|0
1650572660000|2022-04-21 20:24:20|436.52|433.72|437.24|434.44|437.24|434.44|436.52|433.72|0
1650572670000|2022-04-21 20:24:30|436.83|434.03|436.83|434.03|437.03|434.23|436.83|434.03|0
1650572680000|2022-04-21 20:24:40|436.93|434.13|436.21|433.41|436.93|434.13|436.21|433.41|0
1650572690000|2022-04-21 20:24:50|436.42|433.62|436.21|433.41|436.42|433.62|436.21|433.41|0
1650572700000|2022-04-21 20:25:00|437.03|434.23|437.03|434.23|437.24|434.44|436.93|434.13|0
1650572710000|2022-04-21 20:25:10|437.13|434.33|437.24|434.44|437.24|434.44|437.03|434.23|0
1650572720000|2022-04-21 20:25:20|437.54|434.74|437.24|434.44|437.65|434.85|437.24|434.44|0
1650572730000|2022-04-21 20:25:30|437.44|434.64|437.13|434.33|437.65|434.85|437.13|434.33|0
1650572740000|2022-04-21 20:25:40|437.03|434.23|436.62|433.82|437.03|434.23|436.62|433.82|0
1650572750000|2022-04-21 20:25:50|437.03|434.23|437.44|434.64|437.44|434.64|437.03|434.23|0
1650572760000|2022-04-21 20:26:00|437.75|434.95|438.06|435.26|438.26|435.46|437.75|434.95|0
1650572770000|2022-04-21 20:26:10|437.34|434.54|437.24|434.44|437.34|434.54|437.24|434.44|0
1650572780000|2022-04-21 20:26:20|437.34|434.54|438.06|435.26|438.06|435.26|437.34|434.54|0
1650572790000|2022-04-21 20:26:30|437.85|435.05|437.75|434.95|438.06|435.26|437.75|434.95|0
1650572800000|2022-04-21 20:26:40|437.65|434.85|438.16|435.36|438.16|435.36|437.65|434.85|0
1650572810000|2022-04-21 20:26:50|438.47|435.67|438.26|435.46|438.47|435.67|438.26|435.46|0
1650572820000|2022-04-21 20:27:00|438.06|435.26|438.67|435.87|438.67|435.87|438.06|435.26|0
1650572830000|2022-04-21 20:27:10|438.57|435.77|438.67|435.87|438.67|435.87|438.57|435.77|0
1650572840000|2022-04-21 20:27:20|438.47|435.67|437.85|435.05|438.47|435.67|437.85|435.05|0
1650572850000|2022-04-21 20:27:30|437.54|434.74|437.44|434.64|437.54|434.74|437.44|434.64|0
1650572860000|2022-04-21 20:27:40|437.65|434.85|437.65|434.85|437.65|434.85|437.65|434.85|0
1650572870000|2022-04-21 20:27:50|437.44|434.64|437.44|434.64|437.44|434.64|437.44|434.64|0
1650572880000|2022-04-21 20:28:00|437.13|434.33|436.51|433.71|437.13|434.33|436.51|433.71|0
1650572890000|2022-04-21 20:28:10|436.42|433.62|436.42|433.62|436.42|433.62|436.21|433.41|0
1650572900000|2022-04-21 20:28:20|436.21|433.41|435.8|433|436.21|433.41|435.8|433|0
1650572910000|2022-04-21 20:28:30|436.01|433.21|435.8|433|436.21|433.41|435.8|433|0
1650572920000|2022-04-21 20:28:40|435.6|432.8|435.69|432.89|435.69|432.89|435.6|432.8|0
1650572930000|2022-04-21 20:28:50|435.49|432.69|434.98|432.18|435.49|432.69|434.98|432.18|0
1650572940000|2022-04-21 20:29:00|435.19|432.39|435.19|432.39|435.39|432.59|435.19|432.39|0
1650572950000|2022-04-21 20:29:10|434.98|432.18|434.98|432.18|435.19|432.39|434.98|432.18|0
1650572960000|2022-04-21 20:29:20|434.88|432.08|434.98|432.18|434.98|432.18|434.88|432.08|0
1650572970000|2022-04-21 20:29:30|435.19|432.39|435.49|432.69|435.69|432.89|435.19|432.39|0
1650572980000|2022-04-21 20:29:40|435.6|432.8|435.8|433|435.8|433|435.39|432.59|0
1650572990000|2022-04-21 20:29:50|435.69|432.89|435.19|432.39|435.69|432.89|435.08|432.28|0
1650573000000|2022-04-21 20:30:00|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1650573010000|2022-04-21 20:30:10|435.6|432.8|435.8|433|435.8|433|435.6|432.8|0
1650573020000|2022-04-21 20:30:20|435.6|432.8|435.19|432.39|435.6|432.8|435.19|432.39|0
1650573030000|2022-04-21 20:30:30|434.98|432.18|434.57|431.77|434.98|432.18|434.57|431.77|0
1650573040000|2022-04-21 20:30:40|434.37|431.57|433.96|431.16|434.37|431.57|433.96|431.16|0
1650573050000|2022-04-21 20:30:50|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1650573060000|2022-04-21 20:31:00|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1650573070000|2022-04-21 20:31:10|435.39|432.59|435.19|432.39|435.59|432.79|435.19|432.39|0
1650573080000|2022-04-21 20:31:20|435.59|432.79|435.28|432.48|435.59|432.79|435.28|432.48|0
1650573090000|2022-04-21 20:31:30|435.39|432.59|435.59|432.79|435.59|432.79|435.39|432.59|0
1650573110000|2022-04-21 20:31:50|436|433.2|435.9|433.1|436|433.2|435.9|433.1|0
1650573120000|2022-04-21 20:32:00|436.21|433.41|436.62|433.82|436.62|433.82|436.21|433.41|0
1650573130000|2022-04-21 20:32:10|436.41|433.61|436.41|433.61|436.62|433.82|436.41|433.61|0
1650573140000|2022-04-21 20:32:20|436.62|433.82|436.51|433.71|436.62|433.82|436.41|433.61|0
1650573150000|2022-04-21 20:32:30|436.41|433.61|436|433.2|436.41|433.61|436|433.2|0
1650573160000|2022-04-21 20:32:40|435.8|433|435.39|432.59|435.8|433|435.39|432.59|0
1650573170000|2022-04-21 20:32:50|435.8|433|435.8|433|435.8|433|435.69|432.89|0
1650573180000|2022-04-21 20:33:00|436.21|433.41|435.9|433.1|436.21|433.41|435.9|433.1|0
1650573190000|2022-04-21 20:33:10|435.69|432.89|436|433.2|436|433.2|435.69|432.89|0
1650573200000|2022-04-21 20:33:20|436.21|433.41|436.62|433.82|436.62|433.82|436.21|433.41|0
1650573210000|2022-04-21 20:33:30|436.51|433.71|436.41|433.61|436.51|433.71|436.41|433.61|0
1650573220000|2022-04-21 20:33:40|436.21|433.41|436.1|433.3|436.21|433.41|436.1|433.3|0
1650573230000|2022-04-21 20:33:50|436.21|433.41|436.41|433.61|436.51|433.71|436.21|433.41|0
1650573240000|2022-04-21 20:34:00|436.62|433.82|436.21|433.41|436.62|433.82|436.21|433.41|0
1650573250000|2022-04-21 20:34:10|436.41|433.61|436.62|433.82|436.62|433.82|436.41|433.61|0
1650573260000|2022-04-21 20:34:20|436.41|433.61|436.21|433.41|436.41|433.61|436.21|433.41|0
1650573270000|2022-04-21 20:34:30|436.41|433.61|436.3|433.5|436.41|433.61|436.3|433.5|0
1650573280000|2022-04-21 20:34:40|436|433.2|435.8|433|436|433.2|435.8|433|0
1650573290000|2022-04-21 20:34:50|435.69|432.89|435.69|432.89|435.69|432.89|435.69|432.89|0
1650573300000|2022-04-21 20:35:00|435.8|433|435.89|433.09|436|433.2|435.8|433|0
1650573310000|2022-04-21 20:35:10|435.8|433|436.1|433.3|436.21|433.41|435.8|433|0
1650573320000|2022-04-21 20:35:20|436.21|433.41|436|433.2|436.3|433.5|436|433.2|0
1650573330000|2022-04-21 20:35:30|435.49|432.69|435.59|432.79|435.59|432.79|435.49|432.69|0
1650573340000|2022-04-21 20:35:40|436|433.2|436.1|433.3|436.21|433.41|436|433.2|0
1650573350000|2022-04-21 20:35:50|436.21|433.41|436.41|433.61|436.41|433.61|436.21|433.41|0
1650573360000|2022-04-21 20:36:00|436.3|433.5|435.8|433|436.41|433.61|435.8|433|0
1650573370000|2022-04-21 20:36:10|436|433.2|435.18|432.38|436|433.2|435.18|432.38|0
1650573380000|2022-04-21 20:36:20|435.39|432.59|435.39|432.59|435.59|432.79|435.39|432.59|0
1650573390000|2022-04-21 20:36:30|435.18|432.38|435.59|432.79|435.59|432.79|435.18|432.38|0
1650573400000|2022-04-21 20:36:40|435.39|432.59|434.57|431.77|435.39|432.59|434.57|431.77|0
1650573410000|2022-04-21 20:36:50|434.77|431.97|434.98|432.18|435.18|432.38|434.77|431.97|0
1650573420000|2022-04-21 20:37:00|434.77|431.97|435.18|432.38|435.18|432.38|434.77|431.97|0
1650573430000|2022-04-21 20:37:10|434.98|432.18|434.77|431.97|434.98|432.18|434.77|431.97|0
1650573440000|2022-04-21 20:37:20|435.18|432.38|435.07|432.27|435.18|432.38|435.07|432.27|0
1650573450000|2022-04-21 20:37:30|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1650573460000|2022-04-21 20:37:40|434.57|431.77|434.98|432.18|434.98|432.18|434.57|431.77|0
1650573470000|2022-04-21 20:37:50|435.18|432.38|435.07|432.27|435.18|432.38|434.98|432.18|0
1650573490000|2022-04-21 20:38:10|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1650573500000|2022-04-21 20:38:20|435.38|432.58|434.98|432.18|435.38|432.58|434.98|432.18|0
1650573510000|2022-04-21 20:38:30|435.07|432.27|435.28|432.48|435.28|432.48|435.07|432.27|0
1650573520000|2022-04-21 20:38:40|435.69|432.89|435.28|432.48|435.69|432.89|435.28|432.48|0
1650573530000|2022-04-21 20:38:50|435.38|432.58|435.18|432.38|435.38|432.58|435.18|432.38|0
1650573540000|2022-04-21 20:39:00|435.28|432.48|435.28|432.48|435.28|432.48|435.18|432.38|0
1650573550000|2022-04-21 20:39:10|435.18|432.38|435.28|432.48|435.28|432.48|435.18|432.38|0
1650573560000|2022-04-21 20:39:20|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1650573570000|2022-04-21 20:39:30|435.28|432.48|435.18|432.38|435.38|432.58|435.18|432.38|0
1650573580000|2022-04-21 20:39:40|434.97|432.17|435.18|432.38|435.18|432.38|434.97|432.17|0
1650573590000|2022-04-21 20:39:50|434.97|432.17|435.07|432.27|435.18|432.38|434.97|432.17|0
1650573600000|2022-04-21 20:40:00|434.77|431.97|435.28|432.48|435.28|432.48|434.77|431.97|0
1650573610000|2022-04-21 20:40:10|435.18|432.38|435.18|432.38|435.38|432.58|435.18|432.38|0
1650573620000|2022-04-21 20:40:20|434.77|431.97|434.97|432.17|434.97|432.17|434.77|431.97|0
1650573640000|2022-04-21 20:40:40|435.18|432.38|434.97|432.17|435.18|432.38|434.97|432.17|0
1650573650000|2022-04-21 20:40:50|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1650573660000|2022-04-21 20:41:00|435.18|432.38|435.18|432.38|435.38|432.58|435.18|432.38|0
1650573670000|2022-04-21 20:41:10|435.28|432.48|435.18|432.38|435.28|432.48|435.18|432.38|0
1650573680000|2022-04-21 20:41:20|434.97|432.17|435.18|432.38|435.18|432.38|434.97|432.17|0
1650573690000|2022-04-21 20:41:30|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1650573710000|2022-04-21 20:41:50|435.28|432.48|435.18|432.38|435.28|432.48|435.18|432.38|0
1650573720000|2022-04-21 20:42:00|435.38|432.58|435.59|432.79|435.59|432.79|435.18|432.38|0
1650573730000|2022-04-21 20:42:10|435.89|433.09|436|433.2|436|433.2|435.89|433.09|0
1650573740000|2022-04-21 20:42:20|436.2|433.4|436.41|433.61|436.41|433.61|436.2|433.4|0
1650573750000|2022-04-21 20:42:30|436.2|433.4|436.41|433.61|436.41|433.61|436.2|433.4|0
1650573760000|2022-04-21 20:42:40|436.61|433.81|436.2|433.4|436.61|433.81|436.2|433.4|0
1650573770000|2022-04-21 20:42:50|436.4|433.6|436.2|433.4|436.4|433.6|436.2|433.4|0
1650573780000|2022-04-21 20:43:00|436.09|433.29|436.09|433.29|436.09|433.29|436.09|433.29|0
1650573790000|2022-04-21 20:43:10|436|433.2|435.59|432.79|436|433.2|435.59|432.79|0
1650573800000|2022-04-21 20:43:20|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1650573810000|2022-04-21 20:43:30|435.59|432.79|435.38|432.58|435.59|432.79|435.27|432.47|0
1650573820000|2022-04-21 20:43:40|435.59|432.79|435.48|432.68|435.59|432.79|435.48|432.68|0
1650573830000|2022-04-21 20:43:50|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1650573840000|2022-04-21 20:44:00|435.68|432.88|435.79|432.99|435.79|432.99|435.68|432.88|0
1650573850000|2022-04-21 20:44:10|435.89|433.09|436.2|433.4|436.2|433.4|435.79|432.99|0
1650573860000|2022-04-21 20:44:20|436.3|433.5|436.61|433.81|436.61|433.81|436.3|433.5|0
1650573870000|2022-04-21 20:44:30|436.4|433.6|436.2|433.4|436.61|433.81|436.2|433.4|0
1650573880000|2022-04-21 20:44:40|436.3|433.5|436.2|433.4|436.3|433.5|436.2|433.4|0
1650573890000|2022-04-21 20:44:50|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1650573900000|2022-04-21 20:45:00|436.2|433.4|436.4|433.6|436.4|433.6|435.99|433.19|0
1650573910000|2022-04-21 20:45:10|436.5|433.7|437.22|434.42|437.22|434.42|436.5|433.7|0
1650573920000|2022-04-21 20:45:20|436.81|434.01|436.61|433.81|436.81|434.01|436.61|433.81|0
1650573930000|2022-04-21 20:45:30|436.5|433.7|435.99|433.19|436.5|433.7|435.99|433.19|0
1650573940000|2022-04-21 20:45:40|436.2|433.4|436.71|433.91|436.71|433.91|436.2|433.4|0
1650573950000|2022-04-21 20:45:50|436.61|433.81|436.61|433.81|436.81|434.01|436.61|433.81|0
1650573960000|2022-04-21 20:46:00|436.81|434.01|437.02|434.22|437.22|434.42|436.81|434.01|0
1650573970000|2022-04-21 20:46:10|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1650573980000|2022-04-21 20:46:20|436.61|433.81|436.71|433.91|436.71|433.91|436.61|433.81|0
1650573990000|2022-04-21 20:46:30|436.81|434.01|436.61|433.81|436.81|434.01|436.61|433.81|0
1650574000000|2022-04-21 20:46:40|436.4|433.6|436.5|433.7|436.5|433.7|436.4|433.6|0
1650574010000|2022-04-21 20:46:50|436.4|433.6|436.2|433.4|436.4|433.6|435.99|433.19|0
1650574020000|2022-04-21 20:47:00|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1650574030000|2022-04-21 20:47:10|436.2|433.4|435.79|432.99|436.2|433.4|435.79|432.99|0
1650574040000|2022-04-21 20:47:20|435.68|432.88|435.79|432.99|435.79|432.99|435.68|432.88|0
1650574050000|2022-04-21 20:47:30|435.99|433.19|435.99|433.19|436.09|433.29|435.99|433.19|0
1650574060000|2022-04-21 20:47:40|436.09|433.29|436.09|433.29|436.09|433.29|435.99|433.19|0
1650574070000|2022-04-21 20:47:50|435.99|433.19|435.79|432.99|435.99|433.19|435.79|432.99|0
1650574080000|2022-04-21 20:48:00|435.58|432.78|435.79|432.99|435.79|432.99|435.48|432.68|0
1650574090000|2022-04-21 20:48:10|435.58|432.78|435.38|432.58|435.58|432.78|435.38|432.58|0
1650574110000|2022-04-21 20:48:30|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1650574120000|2022-04-21 20:48:40|435.58|432.78|435.58|432.78|435.58|432.78|435.58|432.78|0
1650574130000|2022-04-21 20:48:50|435.68|432.88|435.79|432.99|435.79|432.99|435.47|432.67|0
1650574140000|2022-04-21 20:49:00|435.58|432.78|435.99|433.19|436.2|433.4|435.58|432.78|0
1650574150000|2022-04-21 20:49:10|436.2|433.4|437.42|434.62|437.42|434.62|436.2|433.4|0
1650574160000|2022-04-21 20:49:20|437.32|434.52|437.01|434.21|437.32|434.52|437.01|434.21|0
1650574170000|2022-04-21 20:49:30|436.2|433.4|436.4|433.6|436.4|433.6|436.2|433.4|0
1650574180000|2022-04-21 20:49:40|436.6|433.8|436.4|433.6|436.6|433.8|436.4|433.6|0
1650574190000|2022-04-21 20:49:50|436.19|433.39|435.79|432.99|436.19|433.39|435.79|432.99|0
1650574200000|2022-04-21 20:50:00|435.99|433.19|435.99|433.19|436.19|433.39|435.99|433.19|0
1650574210000|2022-04-21 20:50:10|435.79|432.99|435.99|433.19|435.99|433.19|435.79|432.99|0
1650574220000|2022-04-21 20:50:20|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1650574230000|2022-04-21 20:50:30|435.88|433.08|435.58|432.78|435.88|433.08|435.58|432.78|0
1650574240000|2022-04-21 20:50:40|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1650574250000|2022-04-21 20:50:50|435.17|432.37|435.27|432.47|435.27|432.47|435.17|432.37|0
1650574260000|2022-04-21 20:51:00|435.58|432.78|435.38|432.58|435.58|432.78|435.38|432.58|0
1650574270000|2022-04-21 20:51:10|435.37|432.57|435.78|432.98|435.78|432.98|435.37|432.57|0
1650574280000|2022-04-21 20:51:20|435.88|433.08|435.78|432.98|435.88|433.08|435.78|432.98|0
1650574290000|2022-04-21 20:51:30|435.58|432.78|435.58|432.78|435.58|432.78|435.58|432.78|0
1650574300000|2022-04-21 20:51:40|435.68|432.88|435.37|432.57|435.68|432.88|435.37|432.57|0
1650574310000|2022-04-21 20:51:50|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1650574320000|2022-04-21 20:52:00|435.88|433.08|435.99|433.19|435.99|433.19|435.78|432.98|0
1650574330000|2022-04-21 20:52:10|435.78|432.98|435.58|432.78|435.78|432.98|435.58|432.78|0
1650574340000|2022-04-21 20:52:20|435.68|432.88|435.68|432.88|435.68|432.88|435.68|432.88|0
1650574350000|2022-04-21 20:52:30|435.58|432.78|435.58|432.78|435.58|432.78|435.58|432.78|0
1650574360000|2022-04-21 20:52:40|435.47|432.67|435.58|432.78|435.58|432.78|435.37|432.57|0
1650574370000|2022-04-21 20:52:50|435.37|432.57|435.37|432.57|435.37|432.57|435.37|432.57|0
1650574390000|2022-04-21 20:53:10|435.27|432.47|434.96|432.16|435.27|432.47|434.96|432.16|0
1650574430000|2022-04-21 20:53:50|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1650574440000|2022-04-21 20:54:00|434.55|431.75|434.96|432.16|434.96|432.16|434.55|431.75|0
1650574470000|2022-04-21 20:54:30|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1650574480000|2022-04-21 20:54:40|434.55|431.75|434.76|431.96|434.76|431.96|434.55|431.75|0
1650574490000|2022-04-21 20:54:50|434.86|432.06|434.76|431.96|434.86|432.06|434.76|431.96|0
1650574500000|2022-04-21 20:55:00|434.96|432.16|435.37|432.57|435.37|432.57|434.96|432.16|0
1650574510000|2022-04-21 20:55:10|435.27|432.47|435.37|432.57|435.37|432.57|435.17|432.37|0
1650574520000|2022-04-21 20:55:20|435.27|432.47|435.27|432.47|435.37|432.57|435.27|432.47|0
1650574530000|2022-04-21 20:55:30|435.37|432.57|435.37|432.57|435.37|432.57|435.27|432.47|0
1650574540000|2022-04-21 20:55:40|435.27|432.47|435.17|432.37|435.27|432.47|435.17|432.37|0
1650574550000|2022-04-21 20:55:50|434.96|432.16|434.96|432.16|434.96|432.16|434.96|432.16|0
1650574560000|2022-04-21 20:56:00|435.17|432.37|435.37|432.57|435.58|432.78|435.17|432.37|0
1650574570000|2022-04-21 20:56:10|435.26|432.46|435.37|432.57|435.37|432.57|435.26|432.46|0
1650574580000|2022-04-21 20:56:20|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1650574590000|2022-04-21 20:56:30|435.37|432.57|435.58|432.78|435.58|432.78|435.37|432.57|0
1650574600000|2022-04-21 20:56:40|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1650574610000|2022-04-21 20:56:50|435.98|433.18|435.78|432.98|435.98|433.18|435.78|432.98|0
1650574620000|2022-04-21 20:57:00|435.88|433.08|435.98|433.18|435.98|433.18|435.88|433.08|0
1650574630000|2022-04-21 20:57:10|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1650574640000|2022-04-21 20:57:20|435.98|433.18|435.78|432.98|435.98|433.18|435.78|432.98|0
1650574660000|2022-04-21 20:57:40|435.88|433.08|435.98|433.18|435.98|433.18|435.88|433.08|0
1650574680000|2022-04-21 20:58:00|435.88|433.08|435.98|433.18|435.98|433.18|435.88|433.08|0
1650574690000|2022-04-21 20:58:10|436.19|433.39|436.19|433.39|436.19|433.39|436.08|433.28|0
1650574700000|2022-04-21 20:58:20|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1650574710000|2022-04-21 20:58:30|435.88|433.08|435.88|433.08|435.88|433.08|435.88|433.08|0
1650574720000|2022-04-21 20:58:40|435.78|432.98|435.78|432.98|435.88|433.08|435.78|432.98|0
1650574730000|2022-04-21 20:58:50|435.88|433.08|435.88|433.08|435.98|433.18|435.88|433.08|0
1650574740000|2022-04-21 20:59:00|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1650574750000|2022-04-21 20:59:10|434.35|431.55|434.55|431.75|434.76|431.96|434.35|431.55|0
1650574760000|2022-04-21 20:59:20|434.75|431.95|434.55|431.75|434.75|431.95|434.55|431.75|0
1650574770000|2022-04-21 20:59:30|434.65|431.85|434.75|431.95|434.75|431.95|434.55|431.75|0
1650574780000|2022-04-21 20:59:40|434.96|432.16|435.16|432.36|435.16|432.36|434.96|432.16|0
1650574790000|2022-04-21 20:59:50|435.47|432.67|435.41|432.61|435.67|432.87|435.41|432.61|0
1650574800000|2022-04-21 21:00:00|435.57|432.77|435.66|432.86|435.66|432.86|435.54|432.74|0
1650574820000|2022-04-21 21:00:20|435.69|432.89|435.69|432.89|435.69|432.89|435.69|432.89|0
1650574830000|2022-04-21 21:00:30|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1650574840000|2022-04-21 21:00:40|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1650574850000|2022-04-21 21:00:50|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1650574880000|2022-04-21 21:01:20|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1650574890000|2022-04-21 21:01:30|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1650574910000|2022-04-21 21:01:50|435.78|432.98|436.19|433.39|436.19|433.39|435.78|432.98|0
1650574920000|2022-04-21 21:02:00|435.75|432.95|435.75|432.95|435.78|432.98|435.75|432.95|0
1650574970000|2022-04-21 21:02:50|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1650574980000|2022-04-21 21:03:00|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1650574990000|2022-04-21 21:03:10|435.78|432.98|435.75|432.95|435.78|432.98|435.75|432.95|0
1650575000000|2022-04-21 21:03:20|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1650575010000|2022-04-21 21:03:30|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1650575020000|2022-04-21 21:03:40|435.77|432.97|435.93|433.13|435.93|433.13|435.77|432.97|0
1650575030000|2022-04-21 21:03:50|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1650575040000|2022-04-21 21:04:00|435.93|433.13|435.95|433.15|435.95|433.15|435.93|433.13|0
1650575050000|2022-04-21 21:04:10|435.99|433.19|435.99|433.19|435.99|433.19|435.99|433.19|0
1650575090000|2022-04-21 21:04:50|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1650575120000|2022-04-21 21:05:20|435.93|433.13|436.02|433.22|436.02|433.22|435.93|433.13|0
1650575130000|2022-04-21 21:05:30|435.9|433.1|435.81|433.01|435.9|433.1|435.81|433.01|0
1650575140000|2022-04-21 21:05:40|435.93|433.13|435.93|433.13|436.02|433.22|435.93|433.13|0
1650575150000|2022-04-21 21:05:50|436.04|433.24|436.04|433.24|436.04|433.24|436.04|433.24|0
1650575170000|2022-04-21 21:06:10|436.08|433.28|436.19|433.39|436.19|433.39|436.08|433.28|0
1650575180000|2022-04-21 21:06:20|436.08|433.28|435.93|433.13|436.08|433.28|435.93|433.13|0
1650575190000|2022-04-21 21:06:30|436.02|433.22|436.02|433.22|436.02|433.22|436.02|433.22|0
1650575250000|2022-04-21 21:07:30|436.04|433.24|436.04|433.24|436.04|433.24|436.04|433.24|0
1650575300000|2022-04-21 21:08:20|436.02|433.22|436.02|433.22|436.02|433.22|436.02|433.22|0
1650575320000|2022-04-21 21:08:40|436.04|433.24|436.04|433.24|436.04|433.24|436.04|433.24|0
1650575390000|2022-04-21 21:09:50|436.02|433.22|435.75|432.95|436.04|433.24|435.75|432.95|0
1650575430000|2022-04-21 21:10:30|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1650575450000|2022-04-21 21:10:50|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1650575470000|2022-04-21 21:11:10|435.68|432.88|435.68|432.88|435.68|432.88|435.68|432.88|0
1650575490000|2022-04-21 21:11:30|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1650575500000|2022-04-21 21:11:40|435.68|432.88|435.68|432.88|435.68|432.88|435.68|432.88|0
1650575510000|2022-04-21 21:11:50|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1650575520000|2022-04-21 21:12:00|435.68|432.88|435.71|432.91|435.74|432.94|435.68|432.88|0
1650575530000|2022-04-21 21:12:10|435.59|432.79|435.59|432.79|435.59|432.79|435.59|432.79|0
1650575540000|2022-04-21 21:12:20|435.71|432.91|435.68|432.88|435.74|432.94|435.68|432.88|0
1650575560000|2022-04-21 21:12:40|435.71|432.91|435.59|432.79|435.71|432.91|435.59|432.79|0
1650575590000|2022-04-21 21:13:10|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1650575820000|2022-04-21 21:17:00|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1650575830000|2022-04-21 21:17:10|435.23|432.43|435.12|432.32|435.23|432.43|435.09|432.29|0
1650575840000|2022-04-21 21:17:20|435.18|432.38|435.12|432.32|435.18|432.38|435.12|432.32|0
1650575890000|2022-04-21 21:18:10|435.03|432.23|434.94|432.14|435.03|432.23|434.94|432.14|0
1650575910000|2022-04-21 21:18:30|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1650575930000|2022-04-21 21:18:50|435.05|432.25|435.05|432.25|435.05|432.25|435.05|432.25|0
1650575940000|2022-04-21 21:19:00|435.08|432.28|435.08|432.28|435.08|432.28|435.08|432.28|0
1650575960000|2022-04-21 21:19:20|435.12|432.32|434.99|432.19|435.12|432.32|434.99|432.19|0
1650575970000|2022-04-21 21:19:30|435.12|432.32|435.12|432.32|435.12|432.32|435.12|432.32|0
1650575980000|2022-04-21 21:19:40|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1650576030000|2022-04-21 21:20:30|435.05|432.25|435.05|432.25|435.05|432.25|435.05|432.25|0
1650576070000|2022-04-21 21:21:10|435.14|432.34|435.17|432.37|435.17|432.37|435.14|432.34|0
1650576080000|2022-04-21 21:21:20|435.2|432.4|435.2|432.4|435.2|432.4|435.2|432.4|0
1650576150000|2022-04-21 21:22:30|435.29|432.49|435.29|432.49|435.29|432.49|435.29|432.49|0
1650576160000|2022-04-21 21:22:40|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1650576170000|2022-04-21 21:22:50|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1650576180000|2022-04-21 21:23:00|434.87|432.07|434.96|432.16|434.96|432.16|434.87|432.07|0
1650576190000|2022-04-21 21:23:10|435.41|432.61|435.41|432.61|435.41|432.61|435.41|432.61|0
1650576200000|2022-04-21 21:23:20|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1650576400000|2022-04-21 21:26:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1650576410000|2022-04-21 21:26:50|435.55|432.75|435.47|432.67|435.55|432.75|435.47|432.67|0
1650576520000|2022-04-21 21:28:40|435.52|432.72|435.52|432.72|435.52|432.72|435.52|432.72|0
1650576530000|2022-04-21 21:28:50|435.49|432.69|435.47|432.67|435.49|432.69|435.47|432.67|0
1650576650000|2022-04-21 21:30:50|435.48|432.68|435.52|432.72|435.52|432.72|435.48|432.68|0
1650576690000|2022-04-21 21:31:30|435.48|432.68|435.52|432.72|435.52|432.72|435.48|432.68|0
1650576720000|2022-04-21 21:32:00|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1650576730000|2022-04-21 21:32:10|435.48|432.68|435.47|432.67|435.48|432.68|435.47|432.67|0
1650576810000|2022-04-21 21:33:30|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1650577000000|2022-04-21 21:36:40|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1650577300000|2022-04-21 21:41:40|435.43|432.63|435.43|432.63|435.43|432.63|435.43|432.63|0
1650577390000|2022-04-21 21:43:10|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1650577420000|2022-04-21 21:43:40|435.37|432.57|435.37|432.57|435.37|432.57|435.37|432.57|0
1650577530000|2022-04-21 21:45:30|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1650577580000|2022-04-21 21:46:20|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1650577600000|2022-04-21 21:46:40|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1650577640000|2022-04-21 21:47:20|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1650577730000|2022-04-21 21:48:50|435.47|432.67|435.45|432.65|435.47|432.67|435.45|432.65|0
1650577740000|2022-04-21 21:49:00|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1650577770000|2022-04-21 21:49:30|435.45|432.65|435.5|432.7|435.5|432.7|435.45|432.65|0
1650577800000|2022-04-21 21:50:00|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1650577820000|2022-04-21 21:50:20|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1650577850000|2022-04-21 21:50:50|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1650577970000|2022-04-21 21:52:50|435.45|432.65|435.39|432.59|435.45|432.65|435.39|432.59|0
1650577980000|2022-04-21 21:53:00|435.47|432.67|435.42|432.62|435.47|432.67|435.42|432.62|0
1650577990000|2022-04-21 21:53:10|435.33|432.53|435.27|432.47|435.33|432.53|435.27|432.47|0
1650578020000|2022-04-21 21:53:40|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1650578040000|2022-04-21 21:54:00|435.24|432.44|435.24|432.44|435.24|432.44|435.24|432.44|0
1650578060000|2022-04-21 21:54:20|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1650578090000|2022-04-21 21:54:50|435.06|432.26|435.06|432.26|435.06|432.26|435.06|432.26|0
1650578100000|2022-04-21 21:55:00|434.97|432.17|434.97|432.17|434.97|432.17|434.97|432.17|0
1650578110000|2022-04-21 21:55:10|435|432.2|435|432.2|435|432.2|435|432.2|0
1650578130000|2022-04-21 21:55:30|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1650578140000|2022-04-21 21:55:40|435.06|432.26|435.06|432.26|435.06|432.26|435.06|432.26|0
1650578160000|2022-04-21 21:56:00|435.09|432.29|435.11|432.31|435.11|432.31|435.09|432.29|0
1650578170000|2022-04-21 21:56:10|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1650578180000|2022-04-21 21:56:20|434.97|432.17|434.97|432.17|434.97|432.17|434.97|432.17|0
1650578200000|2022-04-21 21:56:40|434.96|432.16|434.96|432.16|434.96|432.16|434.96|432.16|0
1650578220000|2022-04-21 21:57:00|434.93|432.13|434.96|432.16|434.96|432.16|434.93|432.13|0
1650578330000|2022-04-21 21:58:50|435.02|432.22|435.46|432.66|435.46|432.66|435.02|432.22|0
1650578340000|2022-04-21 21:59:00|435.41|432.61|435.36|432.56|435.41|432.61|435.36|432.56|0
1650578350000|2022-04-21 21:59:10|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1650578360000|2022-04-21 21:59:20|435.41|432.61|435.62|432.82|435.62|432.82|435.41|432.61|0
1650578370000|2022-04-21 21:59:30|435.68|432.88|435.73|432.93|435.73|432.93|435.68|432.88|0
1650578380000|2022-04-21 21:59:40|435.71|432.91|435.55|432.75|435.71|432.91|435.55|432.75|0
1650578390000|2022-04-21 21:59:50|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1650578400000|2022-04-21 22:00:00|436.65|433.85|436.04|433.24|436.65|433.85|436.04|433.24|0
1650578410000|2022-04-21 22:00:10|436.76|433.96|436.55|433.75|436.76|433.96|436.55|433.75|0
1650578420000|2022-04-21 22:00:20|436.35|433.55|436.55|433.75|436.55|433.75|436.14|433.34|0
1650578430000|2022-04-21 22:00:30|436.76|433.96|436.35|433.55|436.76|433.96|436.35|433.55|0
1650578440000|2022-04-21 22:00:40|436.44|433.64|436.24|433.44|436.44|433.64|436.24|433.44|0
1650578450000|2022-04-21 22:00:50|435.94|433.14|435.94|433.14|436.14|433.34|435.94|433.14|0
1650578460000|2022-04-21 22:01:00|435.53|432.73|435.73|432.93|435.94|433.14|435.53|432.73|0
1650578470000|2022-04-21 22:01:10|435.62|432.82|435.01|432.21|435.62|432.82|435.01|432.21|0
1650578480000|2022-04-21 22:01:20|435.12|432.32|435.53|432.73|435.53|432.73|435.12|432.32|0
1650578490000|2022-04-21 22:01:30|435.62|432.82|436.35|433.55|436.35|433.55|435.62|432.82|0
1650578500000|2022-04-21 22:01:40|436.75|433.95|436.55|433.75|436.75|433.95|436.55|433.75|0
1650578510000|2022-04-21 22:01:50|435.73|432.93|436.03|433.23|436.14|433.34|435.73|432.93|0
1650578520000|2022-04-21 22:02:00|436.14|433.34|435.53|432.73|436.14|433.34|435.53|432.73|0
1650578530000|2022-04-21 22:02:10|435.12|432.32|434.91|432.11|435.21|432.41|434.91|432.11|0
1650578540000|2022-04-21 22:02:20|434.71|431.91|433.99|431.19|434.71|431.91|433.99|431.19|0
1650578550000|2022-04-21 22:02:30|433.89|431.09|433.68|430.88|433.89|431.09|433.68|430.88|0
1650578560000|2022-04-21 22:02:40|433.48|430.68|433.43|430.63|433.68|430.88|433.23|430.43|0
1650578570000|2022-04-21 22:02:50|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1650578580000|2022-04-21 22:03:00|433.84|431.04|433.53|430.73|433.84|431.04|433.53|430.73|0
1650578590000|2022-04-21 22:03:10|433.33|430.53|433.02|430.22|433.33|430.53|432.82|430.02|0
1650578600000|2022-04-21 22:03:20|433.23|430.43|433.43|430.63|433.43|430.63|433.23|430.43|0
1650578610000|2022-04-21 22:03:30|433.23|430.43|434.05|431.25|434.05|431.25|433.23|430.43|0
1650578620000|2022-04-21 22:03:40|433.94|431.14|433.64|430.84|433.94|431.14|433.64|430.84|0
1650578630000|2022-04-21 22:03:50|433.43|430.63|433.43|430.63|433.43|430.63|433.43|430.63|0
1650578640000|2022-04-21 22:04:00|433.64|430.84|433.53|430.73|433.64|430.84|433.43|430.63|0
1650578650000|2022-04-21 22:04:10|433.43|430.63|433.12|430.32|433.43|430.63|433.12|430.32|0
1650578660000|2022-04-21 22:04:20|433.02|430.22|432.92|430.12|433.12|430.32|432.61|429.81|0
1650578670000|2022-04-21 22:04:30|433.02|430.22|433.53|430.73|433.53|430.73|432.82|430.02|0
1650578680000|2022-04-21 22:04:40|433.43|430.63|433.02|430.22|433.43|430.63|433.02|430.22|0
1650578690000|2022-04-21 22:04:50|433.12|430.32|433.02|430.22|433.12|430.32|433.02|430.22|0
1650578700000|2022-04-21 22:05:00|433.23|430.43|433.32|430.52|433.32|430.52|433.23|430.43|0
1650578710000|2022-04-21 22:05:10|433.23|430.43|433.23|430.43|433.23|430.43|433.23|430.43|0
1650578720000|2022-04-21 22:05:20|433.02|430.22|433.32|430.52|433.43|430.63|433.02|430.22|0
1650578730000|2022-04-21 22:05:30|433.64|430.84|433.64|430.84|433.64|430.84|433.43|430.63|0
1650578740000|2022-04-21 22:05:40|433.53|430.73|433.43|430.63|433.63|430.83|433.43|430.63|0
1650578750000|2022-04-21 22:05:50|433.53|430.73|433.84|431.04|433.84|431.04|433.53|430.73|0
1650578760000|2022-04-21 22:06:00|433.94|431.14|433.94|431.14|433.94|431.14|433.84|431.04|0
1650578770000|2022-04-21 22:06:10|434.14|431.34|433.94|431.14|434.14|431.34|433.84|431.04|0
1650578780000|2022-04-21 22:06:20|434.04|431.24|434.04|431.24|434.04|431.24|434.04|431.24|0
1650578790000|2022-04-21 22:06:30|433.94|431.14|433.63|430.83|434.04|431.24|433.63|430.83|0
1650578800000|2022-04-21 22:06:40|433.43|430.63|433.32|430.52|433.43|430.63|433.32|430.52|0
1650578810000|2022-04-21 22:06:50|433.22|430.42|433.02|430.22|433.22|430.42|433.02|430.22|0
1650578820000|2022-04-21 22:07:00|433.22|430.42|433.63|430.83|433.63|430.83|433.22|430.42|0
1650578830000|2022-04-21 22:07:10|434.04|431.24|433.73|430.93|434.04|431.24|433.73|430.93|0
1650578840000|2022-04-21 22:07:20|434.04|431.24|434.25|431.45|434.25|431.45|434.04|431.24|0
1650578850000|2022-04-21 22:07:30|434.55|431.75|434.66|431.86|434.66|431.86|434.55|431.75|0
1650578860000|2022-04-21 22:07:40|434.45|431.65|434.86|432.06|434.86|432.06|434.45|431.65|0
1650578870000|2022-04-21 22:07:50|435.07|432.27|435.07|432.27|435.07|432.27|435.07|432.27|0
1650578880000|2022-04-21 22:08:00|434.86|432.06|434.86|432.06|434.86|432.06|434.76|431.96|0
1650578890000|2022-04-21 22:08:10|434.96|432.16|435.07|432.27|435.07|432.27|434.96|432.16|0
1650578900000|2022-04-21 22:08:20|434.86|432.06|434.25|431.45|434.86|432.06|434.25|431.45|0
1650578910000|2022-04-21 22:08:30|434.66|431.86|435.48|432.68|435.48|432.68|434.66|431.86|0
1650578930000|2022-04-21 22:08:50|435.07|432.27|435.07|432.27|435.07|432.27|435.07|432.27|0
1650578940000|2022-04-21 22:09:00|435.16|432.36|435.27|432.47|435.27|432.47|435.16|432.36|0
1650578950000|2022-04-21 22:09:10|435.07|432.27|434.75|431.95|435.07|432.27|434.75|431.95|0
1650578960000|2022-04-21 22:09:20|435.07|432.27|435.27|432.47|435.27|432.47|435.07|432.27|0
1650578970000|2022-04-21 22:09:30|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1650578980000|2022-04-21 22:09:40|435.07|432.27|435.07|432.27|435.07|432.27|435.07|432.27|0
1650578990000|2022-04-21 22:09:50|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1650579000000|2022-04-21 22:10:00|435.07|432.27|435.07|432.27|435.07|432.27|435.07|432.27|0
1650579010000|2022-04-21 22:10:10|435.06|432.26|435.06|432.26|435.06|432.26|435.06|432.26|0
1650579020000|2022-04-21 22:10:20|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1650579030000|2022-04-21 22:10:30|434.66|431.86|434.65|431.85|434.75|431.95|434.65|431.85|0
1650579040000|2022-04-21 22:10:40|434.75|431.95|434.65|431.85|434.75|431.95|434.65|431.85|0
1650579050000|2022-04-21 22:10:50|434.45|431.65|434.65|431.85|434.65|431.85|434.45|431.65|0
1650579070000|2022-04-21 22:11:10|434.45|431.65|434.04|431.24|434.45|431.65|434.04|431.24|0
1650579080000|2022-04-21 22:11:20|433.84|431.04|434.24|431.44|434.24|431.44|433.84|431.04|0
1650579090000|2022-04-21 22:11:30|434.04|431.24|434.04|431.24|434.04|431.24|434.04|431.24|0
1650579100000|2022-04-21 22:11:40|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1650579110000|2022-04-21 22:11:50|434.24|431.44|434.04|431.24|434.24|431.44|434.04|431.24|0
1650579120000|2022-04-21 22:12:00|433.83|431.03|433.83|431.03|433.83|431.03|433.83|431.03|0
1650579150000|2022-04-21 22:12:30|433.63|430.83|433.83|431.03|433.83|431.03|433.63|430.83|0
1650579170000|2022-04-21 22:12:50|433.73|430.93|433.42|430.62|433.73|430.93|433.42|430.62|0
1650579190000|2022-04-21 22:13:10|433.32|430.52|433.32|430.52|433.32|430.52|433.32|430.52|0
1650579200000|2022-04-21 22:13:20|433.22|430.42|433.42|430.62|433.42|430.62|433.22|430.42|0
1650579210000|2022-04-21 22:13:30|433.63|430.83|433.42|430.62|433.63|430.83|433.42|430.62|0
1650579220000|2022-04-21 22:13:40|433.63|430.83|433.83|431.03|433.83|431.03|433.63|430.83|0
1650579240000|2022-04-21 22:14:00|434.04|431.24|434.45|431.65|434.45|431.65|434.04|431.24|0
1650579250000|2022-04-21 22:14:10|434.24|431.44|434.24|431.44|434.24|431.44|434.24|431.44|0
1650579280000|2022-04-21 22:14:40|434.65|431.85|434.34|431.54|434.65|431.85|434.24|431.44|0
1650579290000|2022-04-21 22:14:50|434.45|431.65|434.65|431.85|434.65|431.85|434.45|431.65|0
1650579300000|2022-04-21 22:15:00|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1650579310000|2022-04-21 22:15:10|434.45|431.65|434.24|431.44|434.45|431.65|434.24|431.44|0
1650579320000|2022-04-21 22:15:20|434.04|431.24|434.04|431.24|434.04|431.24|434.04|431.24|0
1650579330000|2022-04-21 22:15:30|434.24|431.44|434.24|431.44|434.24|431.44|434.24|431.44|0
1650579340000|2022-04-21 22:15:40|434.34|431.54|434.34|431.54|434.34|431.54|434.34|431.54|0
1650579350000|2022-04-21 22:15:50|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1650579360000|2022-04-21 22:16:00|434.45|431.65|434.45|431.65|434.45|431.65|434.45|431.65|0
1650579370000|2022-04-21 22:16:10|434.75|431.95|434.86|432.06|434.86|432.06|434.65|431.85|0
1650579380000|2022-04-21 22:16:20|434.65|431.85|434.86|432.06|434.86|432.06|434.65|431.85|0
1650579390000|2022-04-21 22:16:30|434.45|431.65|434.86|432.06|434.86|432.06|434.45|431.65|0
1650579400000|2022-04-21 22:16:40|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1650579410000|2022-04-21 22:16:50|434.45|431.65|434.65|431.85|434.65|431.85|434.45|431.65|0
1650579420000|2022-04-21 22:17:00|434.85|432.05|434.85|432.05|434.85|432.05|434.85|432.05|0
1650579440000|2022-04-21 22:17:20|435.06|432.26|434.85|432.05|435.06|432.26|434.85|432.05|0
1650579460000|2022-04-21 22:17:40|435.06|432.26|435.06|432.26|435.06|432.26|435.06|432.26|0
1650579470000|2022-04-21 22:17:50|435.16|432.36|435.26|432.46|435.26|432.46|435.16|432.36|0
1650579480000|2022-04-21 22:18:00|435.36|432.56|435.36|432.56|435.36|432.56|435.26|432.46|0
1650579490000|2022-04-21 22:18:10|435.47|432.67|435.26|432.46|435.47|432.67|435.26|432.46|0
1650579500000|2022-04-21 22:18:20|435.36|432.56|435.36|432.56|435.36|432.56|435.36|432.56|0
1650579510000|2022-04-21 22:18:30|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1650579520000|2022-04-21 22:18:40|435.36|432.56|435.47|432.67|435.47|432.67|435.26|432.46|0
1650579530000|2022-04-21 22:18:50|435.36|432.56|435.47|432.67|435.47|432.67|435.36|432.56|0
1650579540000|2022-04-21 22:19:00|435.36|432.56|435.26|432.46|435.36|432.56|435.26|432.46|0
1650579550000|2022-04-21 22:19:10|434.85|432.05|435.06|432.26|435.06|432.26|434.85|432.05|0
1650579560000|2022-04-21 22:19:20|435.26|432.46|435.47|432.67|435.47|432.67|435.26|432.46|0
1650579590000|2022-04-21 22:19:50|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1650579620000|2022-04-21 22:20:20|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1650579650000|2022-04-21 22:20:50|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1650579660000|2022-04-21 22:21:00|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1650579710000|2022-04-21 22:21:50|435.67|432.87|436.29|433.49|436.29|433.49|435.67|432.87|0
1650579720000|2022-04-21 22:22:00|436.08|433.28|436.49|433.69|436.49|433.69|436.08|433.28|0
1650579740000|2022-04-21 22:22:20|436.7|433.9|436.9|434.1|436.9|434.1|436.7|433.9|0
1650579750000|2022-04-21 22:22:30|436.7|433.9|436.7|433.9|436.7|433.9|436.7|433.9|0
1650579770000|2022-04-21 22:22:50|436.9|434.1|437.11|434.31|437.11|434.31|436.9|434.1|0
1650579790000|2022-04-21 22:23:10|437.31|434.51|437.52|434.72|437.52|434.72|437.31|434.51|0
1650579800000|2022-04-21 22:23:20|437.31|434.51|436.29|433.49|437.31|434.51|436.29|433.49|0
1650579810000|2022-04-21 22:23:30|436.28|433.48|436.28|433.48|436.28|433.48|436.28|433.48|0
1650579820000|2022-04-21 22:23:40|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1650579830000|2022-04-21 22:23:50|436.28|433.48|436.28|433.48|436.28|433.48|436.28|433.48|0
1650579840000|2022-04-21 22:24:00|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1650579860000|2022-04-21 22:24:20|436.69|433.89|436.69|433.89|436.69|433.89|436.69|433.89|0
1650579870000|2022-04-21 22:24:30|436.59|433.79|436.49|433.69|436.69|433.89|436.49|433.69|0
1650579880000|2022-04-21 22:24:40|436.69|433.89|436.69|433.89|436.69|433.89|436.69|433.89|0
1650579900000|2022-04-21 22:25:00|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1650579910000|2022-04-21 22:25:10|436.69|433.89|436.69|433.89|436.69|433.89|436.69|433.89|0
1650579920000|2022-04-21 22:25:20|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1650579930000|2022-04-21 22:25:30|436.69|433.89|436.69|433.89|436.69|433.89|436.69|433.89|0
1650579980000|2022-04-21 22:26:20|436.59|433.79|436.59|433.79|436.59|433.79|436.59|433.79|0
1650579990000|2022-04-21 22:26:30|436.69|433.89|436.59|433.79|436.69|433.89|436.59|433.79|0
1650580000000|2022-04-21 22:26:40|436.49|433.69|436.38|433.58|436.49|433.69|436.38|433.58|0
1650580010000|2022-04-21 22:26:50|436.28|433.48|436.28|433.48|436.28|433.48|436.28|433.48|0
1650580020000|2022-04-21 22:27:00|436.38|433.58|436.38|433.58|436.38|433.58|436.38|433.58|0
1650580030000|2022-04-21 22:27:10|436.28|433.48|435.87|433.07|436.28|433.48|435.87|433.07|0
1650580040000|2022-04-21 22:27:20|436.08|433.28|435.87|433.07|436.08|433.28|435.87|433.07|0
1650580060000|2022-04-21 22:27:40|435.67|432.87|435.67|432.87|435.67|432.87|435.67|432.87|0
1650580070000|2022-04-21 22:27:50|435.87|433.07|435.97|433.17|435.97|433.17|435.87|433.07|0
1650580080000|2022-04-21 22:28:00|435.67|432.87|435.46|432.66|435.67|432.87|435.46|432.66|0
1650580090000|2022-04-21 22:28:10|435.67|432.87|435.46|432.66|435.67|432.87|435.46|432.66|0
1650580100000|2022-04-21 22:28:20|435.56|432.76|435.67|432.87|435.67|432.87|435.56|432.76|0
1650580130000|2022-04-21 22:28:50|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1650580140000|2022-04-21 22:29:00|435.76|432.96|435.87|433.07|435.87|433.07|435.76|432.96|0
1650580180000|2022-04-21 22:29:40|436.08|433.28|436.28|433.48|436.28|433.48|436.08|433.28|0
1650580190000|2022-04-21 22:29:50|436.38|433.58|436.28|433.48|436.38|433.58|436.28|433.48|0
1650580200000|2022-04-21 22:30:00|436.69|433.89|436.69|433.89|436.69|433.89|436.69|433.89|0
1650580230000|2022-04-21 22:30:30|437.51|434.71|437.51|434.71|437.51|434.71|437.51|434.71|0
1650580250000|2022-04-21 22:30:50|437.31|434.51|437.51|434.71|437.51|434.71|437.31|434.51|0
1650580260000|2022-04-21 22:31:00|437.72|434.92|437.51|434.71|437.72|434.92|437.31|434.51|0
1650580270000|2022-04-21 22:31:10|437.72|434.92|437.92|435.12|437.92|435.12|437.72|434.92|0
1650580300000|2022-04-21 22:31:40|438.13|435.33|437.92|435.12|438.13|435.33|437.92|435.12|0
1650580320000|2022-04-21 22:32:00|437.51|434.71|437.72|434.92|437.72|434.92|437.51|434.71|0
1650580330000|2022-04-21 22:32:10|437.81|435.01|437.92|435.12|437.92|435.12|437.81|435.01|0
1650580340000|2022-04-21 22:32:20|438.02|435.22|438.02|435.22|438.02|435.22|438.02|435.22|0
1650580350000|2022-04-21 22:32:30|437.92|435.12|438.13|435.33|438.13|435.33|437.92|435.12|0
1650580380000|2022-04-21 22:33:00|437.92|435.12|438.13|435.33|438.13|435.33|437.92|435.12|0
1650580390000|2022-04-21 22:33:10|437.92|435.12|438.13|435.33|438.13|435.33|437.92|435.12|0
1650580410000|2022-04-21 22:33:30|438.22|435.42|438.33|435.53|438.33|435.53|438.22|435.42|0
1650580420000|2022-04-21 22:33:40|438.54|435.74|438.54|435.74|438.54|435.74|438.54|435.74|0
1650580430000|2022-04-21 22:33:50|438.33|435.53|438.54|435.74|438.54|435.74|438.33|435.53|0
1650580440000|2022-04-21 22:34:00|438.74|435.94|438.54|435.74|438.74|435.94|438.54|435.74|0
1650580450000|2022-04-21 22:34:10|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1650580470000|2022-04-21 22:34:30|438.54|435.74|438.54|435.74|438.54|435.74|438.54|435.74|0
1650580480000|2022-04-21 22:34:40|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1650580490000|2022-04-21 22:34:50|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1650580510000|2022-04-21 22:35:10|438.74|435.94|438.53|435.73|438.74|435.94|438.53|435.73|0
1650580520000|2022-04-21 22:35:20|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1650580530000|2022-04-21 22:35:30|438.43|435.63|438.33|435.53|438.43|435.63|438.33|435.53|0
1650580580000|2022-04-21 22:36:20|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1650580590000|2022-04-21 22:36:30|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1650580600000|2022-04-21 22:36:40|438.12|435.32|438.33|435.53|438.33|435.53|438.12|435.32|0
1650580620000|2022-04-21 22:37:00|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1650580660000|2022-04-21 22:37:40|437.71|434.91|437.71|434.91|437.71|434.91|437.71|434.91|0
1650580670000|2022-04-21 22:37:50|437.51|434.71|437.51|434.71|437.51|434.71|437.51|434.71|0
1650580680000|2022-04-21 22:38:00|437.71|434.91|437.71|434.91|437.71|434.91|437.71|434.91|0
1650580690000|2022-04-21 22:38:10|437.51|434.71|437.51|434.71|437.51|434.71|437.51|434.71|0
1650580710000|2022-04-21 22:38:30|437.71|434.91|437.71|434.91|437.71|434.91|437.71|434.91|0
1650580730000|2022-04-21 22:38:50|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1650580740000|2022-04-21 22:39:00|437.5|434.7|437.71|434.91|437.71|434.91|437.5|434.7|0
1650580750000|2022-04-21 22:39:10|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1650580760000|2022-04-21 22:39:20|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1650580770000|2022-04-21 22:39:30|437.92|435.12|437.91|435.11|437.92|435.12|437.91|435.11|0
1650580830000|2022-04-21 22:40:30|437.71|434.91|437.09|434.29|437.71|434.91|437.09|434.29|0
1650580840000|2022-04-21 22:40:40|437.3|434.5|437.3|434.5|437.3|434.5|437.3|434.5|0
1650580860000|2022-04-21 22:41:00|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1650580870000|2022-04-21 22:41:10|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1650580880000|2022-04-21 22:41:20|437.71|434.91|437.71|434.91|437.71|434.91|437.71|434.91|0
1650580910000|2022-04-21 22:41:50|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1650580920000|2022-04-21 22:42:00|437.71|434.91|437.91|435.11|437.91|435.11|437.71|434.91|0
1650580940000|2022-04-21 22:42:20|438.01|435.21|437.91|435.11|438.01|435.21|437.91|435.11|0
1650580950000|2022-04-21 22:42:30|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1650581050000|2022-04-21 22:44:10|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1650581060000|2022-04-21 22:44:20|437.91|435.11|437.71|434.91|437.91|435.11|437.6|434.8|0
1650581070000|2022-04-21 22:44:30|437.91|435.11|437.71|434.91|437.91|435.11|437.71|434.91|0
1650581080000|2022-04-21 22:44:40|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1650581090000|2022-04-21 22:44:50|437.3|434.5|437.5|434.7|437.5|434.7|437.29|434.49|0
1650581100000|2022-04-21 22:45:00|437.71|434.91|437.8|435|437.8|435|437.71|434.91|0
1650581110000|2022-04-21 22:45:10|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1650581130000|2022-04-21 22:45:30|438.01|435.21|437.91|435.11|438.01|435.21|437.91|435.11|0
1650581140000|2022-04-21 22:45:40|437.71|434.91|437.7|434.9|437.71|434.91|437.7|434.9|0
1650581150000|2022-04-21 22:45:50|437.6|434.8|437.5|434.7|437.6|434.8|437.5|434.7|0
1650581180000|2022-04-21 22:46:20|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1650581190000|2022-04-21 22:46:30|437.19|434.39|436.88|434.08|437.19|434.39|436.88|434.08|0
1650581200000|2022-04-21 22:46:40|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1650581210000|2022-04-21 22:46:50|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1650581230000|2022-04-21 22:47:10|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1650581250000|2022-04-21 22:47:30|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1650581260000|2022-04-21 22:47:40|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1650581280000|2022-04-21 22:48:00|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1650581360000|2022-04-21 22:49:20|436.77|433.97|436.68|433.88|436.77|433.97|436.68|433.88|0
1650581370000|2022-04-21 22:49:30|436.88|434.08|437.09|434.29|437.09|434.29|436.88|434.08|0
1650581380000|2022-04-21 22:49:40|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1650581390000|2022-04-21 22:49:50|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1650581400000|2022-04-21 22:50:00|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1650581420000|2022-04-21 22:50:20|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1650581430000|2022-04-21 22:50:30|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1650581510000|2022-04-21 22:51:50|436.67|433.87|436.47|433.67|436.67|433.87|436.47|433.67|0
1650581530000|2022-04-21 22:52:10|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1650581550000|2022-04-21 22:52:30|436.16|433.36|436.26|433.46|436.26|433.46|436.16|433.36|0
1650581570000|2022-04-21 22:52:50|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1650581590000|2022-04-21 22:53:10|436.26|433.46|435.85|433.05|436.26|433.46|435.65|432.85|0
1650581680000|2022-04-21 22:54:40|435.44|432.64|435.44|432.64|435.44|432.64|435.44|432.64|0
1650581690000|2022-04-21 22:54:50|435.24|432.44|435.44|432.64|435.44|432.64|435.24|432.44|0
1650581700000|2022-04-21 22:55:00|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1650581710000|2022-04-21 22:55:10|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1650581720000|2022-04-21 22:55:20|435.85|433.05|435.74|432.94|435.85|433.05|435.74|432.94|0
1650581730000|2022-04-21 22:55:30|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1650581740000|2022-04-21 22:55:40|435.54|432.74|435.44|432.64|435.54|432.74|435.44|432.64|0
1650581750000|2022-04-21 22:55:50|435.33|432.53|435.44|432.64|435.44|432.64|435.24|432.44|0
1650581760000|2022-04-21 22:56:00|435.24|432.44|435.44|432.64|435.44|432.64|435.24|432.44|0
1650581770000|2022-04-21 22:56:10|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1650581780000|2022-04-21 22:56:20|435.44|432.64|435.44|432.64|435.44|432.64|435.44|432.64|0
1650581790000|2022-04-21 22:56:30|435.24|432.44|435.33|432.53|435.33|432.53|435.23|432.43|0
1650581800000|2022-04-21 22:56:40|435.23|432.43|435.44|432.64|435.44|432.64|435.23|432.43|0
1650581810000|2022-04-21 22:56:50|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1650581820000|2022-04-21 22:57:00|435.85|433.05|435.64|432.84|435.85|433.05|435.64|432.84|0
1650581830000|2022-04-21 22:57:10|435.44|432.64|435.44|432.64|435.44|432.64|435.44|432.64|0
1650581860000|2022-04-21 22:57:40|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1650581880000|2022-04-21 22:58:00|435.44|432.64|435.44|432.64|435.44|432.64|435.44|432.64|0
1650581890000|2022-04-21 22:58:10|435.74|432.94|435.54|432.74|435.74|432.94|435.54|432.74|0
1650581900000|2022-04-21 22:58:20|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1650581920000|2022-04-21 22:58:40|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1650581930000|2022-04-21 22:58:50|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1650581940000|2022-04-21 22:59:00|435.74|432.94|435.85|433.05|435.85|433.05|435.74|432.94|0
1650582000000|2022-04-21 23:00:00|435.64|432.84|435.44|432.64|435.64|432.84|435.44|432.64|0
1650582010000|2022-04-21 23:00:10|435.23|432.43|435.64|432.84|435.64|432.84|435.23|432.43|0
1650582080000|2022-04-21 23:01:20|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1650582090000|2022-04-21 23:01:30|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1650582100000|2022-04-21 23:01:40|436.05|433.25|436.26|433.46|436.26|433.46|436.05|433.25|0
1650582110000|2022-04-21 23:01:50|436.46|433.66|436.46|433.66|436.56|433.76|436.46|433.66|0
1650582120000|2022-04-21 23:02:00|436.67|433.87|436.46|433.66|436.67|433.87|436.46|433.66|0
1650582130000|2022-04-21 23:02:10|436.67|433.87|436.46|433.66|436.67|433.87|436.46|433.66|0
1650582140000|2022-04-21 23:02:20|436.26|433.46|436.46|433.66|436.46|433.66|436.26|433.46|0
1650582150000|2022-04-21 23:02:30|436.67|433.87|436.56|433.76|436.67|433.87|436.56|433.76|0
1650582160000|2022-04-21 23:02:40|437.28|434.48|437.28|434.48|437.49|434.69|437.28|434.48|0
1650582170000|2022-04-21 23:02:50|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1650582180000|2022-04-21 23:03:00|437.17|434.37|437.28|434.48|437.28|434.48|437.17|434.37|0
1650582190000|2022-04-21 23:03:10|436.87|434.07|436.87|434.07|436.87|434.07|436.67|433.87|0
1650582200000|2022-04-21 23:03:20|436.67|433.87|436.56|433.76|436.67|433.87|436.46|433.66|0
1650582210000|2022-04-21 23:03:30|436.67|433.87|436.46|433.66|436.67|433.87|436.46|433.66|0
1650582220000|2022-04-21 23:03:40|436.25|433.45|436.46|433.66|436.46|433.66|436.25|433.45|0
1650582230000|2022-04-21 23:03:50|436.25|433.45|436.05|433.25|436.25|433.45|436.05|433.25|0
1650582240000|2022-04-21 23:04:00|436.25|433.45|436.25|433.45|436.25|433.45|436.25|433.45|0
1650582250000|2022-04-21 23:04:10|436.05|433.25|435.84|433.04|436.05|433.25|435.84|433.04|0
1650582260000|2022-04-21 23:04:20|435.94|433.14|435.84|433.04|435.94|433.14|435.84|433.04|0
1650582270000|2022-04-21 23:04:30|435.74|432.94|435.43|432.63|435.74|432.94|435.43|432.63|0
1650582280000|2022-04-21 23:04:40|435.23|432.43|435.12|432.32|435.23|432.43|435.02|432.22|0
1650582290000|2022-04-21 23:04:50|435.02|432.22|434.82|432.02|435.02|432.22|434.82|432.02|0
1650582300000|2022-04-21 23:05:00|434.41|431.61|434.61|431.81|434.61|431.81|434.41|431.61|0
1650582310000|2022-04-21 23:05:10|434.41|431.61|434|431.2|434.41|431.61|434|431.2|0
1650582320000|2022-04-21 23:05:20|434.2|431.4|434|431.2|434.2|431.4|434|431.2|0
1650582340000|2022-04-21 23:05:40|433.89|431.09|433.79|430.99|433.89|431.09|433.79|430.99|0
1650582350000|2022-04-21 23:05:50|433.38|430.58|434|431.2|434|431.2|433.38|430.58|0
1650582360000|2022-04-21 23:06:00|434.61|431.81|434.41|431.61|434.61|431.81|434.41|431.61|0
1650582370000|2022-04-21 23:06:10|434.2|431.4|433.79|430.99|434.2|431.4|433.79|430.99|0
1650582380000|2022-04-21 23:06:20|433.59|430.79|433.59|430.79|433.59|430.79|433.59|430.79|0
1650582390000|2022-04-21 23:06:30|433.69|430.89|433.59|430.79|433.69|430.89|433.59|430.79|0
1650582410000|2022-04-21 23:06:50|433.69|430.89|433.59|430.79|433.69|430.89|433.59|430.79|0
1650582430000|2022-04-21 23:07:10|433.79|430.99|433.59|430.79|433.79|430.99|433.59|430.79|0
1650582440000|2022-04-21 23:07:20|433.38|430.58|433.59|430.79|433.59|430.79|433.28|430.48|0
1650582470000|2022-04-21 23:07:50|433.69|430.89|433.79|430.99|433.79|430.99|433.59|430.79|0
1650582480000|2022-04-21 23:08:00|434|431.2|434|431.2|434|431.2|433.79|430.99|0
1650582490000|2022-04-21 23:08:10|434.2|431.4|434|431.2|434.2|431.4|434|431.2|0
1650582500000|2022-04-21 23:08:20|433.79|430.99|433.79|430.99|433.79|430.99|433.79|430.99|0
1650582510000|2022-04-21 23:08:30|434|431.2|434|431.2|434.1|431.3|434|431.2|0
1650582520000|2022-04-21 23:08:40|433.79|430.99|433.79|430.99|433.79|430.99|433.79|430.99|0
1650582530000|2022-04-21 23:08:50|433.89|431.09|433.59|430.79|433.89|431.09|433.59|430.79|0
1650582540000|2022-04-21 23:09:00|433.38|430.58|433.18|430.38|433.38|430.58|433.18|430.38|0
1650582560000|2022-04-21 23:09:20|432.77|429.97|432.77|429.97|432.77|429.97|432.77|429.97|0
1650582570000|2022-04-21 23:09:30|432.97|430.17|432.97|430.17|432.97|430.17|432.97|430.17|0
1650582580000|2022-04-21 23:09:40|433.59|430.79|433.79|430.99|433.79|430.99|433.59|430.79|0
1650582590000|2022-04-21 23:09:50|433.59|430.79|433.59|430.79|433.59|430.79|433.59|430.79|0
1650582600000|2022-04-21 23:10:00|434|431.2|434.2|431.4|434.2|431.4|434|431.2|0
1650582610000|2022-04-21 23:10:10|434|431.2|434.2|431.4|434.2|431.4|434|431.2|0
1650582620000|2022-04-21 23:10:20|434|431.2|434.09|431.29|434.09|431.29|434|431.2|0
1650582630000|2022-04-21 23:10:30|434.2|431.4|434.2|431.4|434.2|431.4|434.2|431.4|0
1650582640000|2022-04-21 23:10:40|433.59|430.79|433.59|430.79|433.59|430.79|433.59|430.79|0
1650582660000|2022-04-21 23:11:00|433.68|430.88|433.68|430.88|433.68|430.88|433.68|430.88|0
1650582670000|2022-04-21 23:11:10|433.79|430.99|433.79|430.99|433.79|430.99|433.79|430.99|0
1650582680000|2022-04-21 23:11:20|433.99|431.19|433.99|431.19|433.99|431.19|433.89|431.09|0
1650582690000|2022-04-21 23:11:30|433.79|430.99|433.99|431.19|433.99|431.19|433.79|430.99|0
1650582710000|2022-04-21 23:11:50|433.79|430.99|433.79|430.99|433.79|430.99|433.79|430.99|0
1650582720000|2022-04-21 23:12:00|433.89|431.09|434.61|431.81|434.61|431.81|433.89|431.09|0
1650582730000|2022-04-21 23:12:10|434.4|431.6|434.5|431.7|434.5|431.7|434.4|431.6|0
1650582740000|2022-04-21 23:12:20|434.61|431.81|434.4|431.6|434.61|431.81|434.4|431.6|0
1650582770000|2022-04-21 23:12:50|434.61|431.81|434.61|431.81|434.61|431.81|434.61|431.81|0
1650582780000|2022-04-21 23:13:00|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1650582790000|2022-04-21 23:13:10|434.61|431.81|434.61|431.81|434.61|431.81|434.61|431.81|0
1650582840000|2022-04-21 23:14:00|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1650582850000|2022-04-21 23:14:10|434.3|431.5|434.2|431.4|434.61|431.81|434.2|431.4|0
1650582860000|2022-04-21 23:14:20|434.09|431.29|433.58|430.78|434.09|431.29|433.58|430.78|0
1650582870000|2022-04-21 23:14:30|433.79|430.99|433.99|431.19|433.99|431.19|433.79|430.99|0
1650582880000|2022-04-21 23:14:40|433.89|431.09|433.99|431.19|433.99|431.19|433.89|431.09|0
1650582890000|2022-04-21 23:14:50|433.79|430.99|433.89|431.09|433.89|431.09|433.79|430.99|0
1650582900000|2022-04-21 23:15:00|433.79|430.99|434.29|431.49|434.29|431.49|433.79|430.99|0
1650582910000|2022-04-21 23:15:10|434.2|431.4|433.99|431.19|434.2|431.4|433.99|431.19|0
1650582920000|2022-04-21 23:15:20|434.2|431.4|434.2|431.4|434.2|431.4|434.2|431.4|0
1650582930000|2022-04-21 23:15:30|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1650582940000|2022-04-21 23:15:40|434.2|431.4|434.2|431.4|434.2|431.4|434.2|431.4|0
1650582950000|2022-04-21 23:15:50|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1650582960000|2022-04-21 23:16:00|434.5|431.7|434.61|431.81|434.61|431.81|434.5|431.7|0
1650582970000|2022-04-21 23:16:10|434.4|431.6|434.61|431.81|434.61|431.81|434.4|431.6|0
1650582990000|2022-04-21 23:16:30|434.5|431.7|434.4|431.6|434.5|431.7|434.4|431.6|0
1650583030000|2022-04-21 23:17:10|434.5|431.7|434.4|431.6|434.6|431.8|434.4|431.6|0
1650583040000|2022-04-21 23:17:20|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650583050000|2022-04-21 23:17:30|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1650583060000|2022-04-21 23:17:40|434.5|431.7|434.6|431.8|434.6|431.8|434.5|431.7|0
1650583070000|2022-04-21 23:17:50|434.5|431.7|434.6|431.8|434.6|431.8|434.5|431.7|0
1650583090000|2022-04-21 23:18:10|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1650583100000|2022-04-21 23:18:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1650583110000|2022-04-21 23:18:30|435.11|432.31|434.91|432.11|435.11|432.31|434.91|432.11|0
1650583120000|2022-04-21 23:18:40|435.01|432.21|435.01|432.21|435.01|432.21|434.91|432.11|0
1650583130000|2022-04-21 23:18:50|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1650583150000|2022-04-21 23:19:10|434.6|431.8|434.7|431.9|434.7|431.9|434.4|431.6|0
1650583160000|2022-04-21 23:19:20|434.6|431.8|434.5|431.7|434.6|431.8|434.4|431.6|0
1650583170000|2022-04-21 23:19:30|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1650583180000|2022-04-21 23:19:40|434.5|431.7|434.6|431.8|434.6|431.8|434.5|431.7|0
1650583190000|2022-04-21 23:19:50|434.5|431.7|434.6|431.8|434.6|431.8|434.5|431.7|0
1650583210000|2022-04-21 23:20:10|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1650583220000|2022-04-21 23:20:20|434.4|431.6|433.99|431.19|434.4|431.6|433.99|431.19|0
1650583230000|2022-04-21 23:20:30|434.09|431.29|434.4|431.6|434.4|431.6|434.09|431.29|0
1650583240000|2022-04-21 23:20:40|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1650583250000|2022-04-21 23:20:50|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650583270000|2022-04-21 23:21:10|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1650583280000|2022-04-21 23:21:20|434.9|432.1|435.01|432.21|435.01|432.21|434.9|432.1|0
1650583300000|2022-04-21 23:21:40|434.81|432.01|435.01|432.21|435.01|432.21|434.81|432.01|0
1650583310000|2022-04-21 23:21:50|434.9|432.1|435.01|432.21|435.01|432.21|434.9|432.1|0
1650583320000|2022-04-21 23:22:00|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1650583330000|2022-04-21 23:22:10|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1650583340000|2022-04-21 23:22:20|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650583360000|2022-04-21 23:22:40|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1650583380000|2022-04-21 23:23:00|434.6|431.8|434.4|431.6|434.6|431.8|434.4|431.6|0
1650583390000|2022-04-21 23:23:10|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650583400000|2022-04-21 23:23:20|434.8|432|434.8|432|434.8|432|434.8|432|0
1650583470000|2022-04-21 23:24:30|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1650583480000|2022-04-21 23:24:40|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1650583490000|2022-04-21 23:24:50|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1650583500000|2022-04-21 23:25:00|435.11|432.31|435.21|432.41|435.21|432.41|435.11|432.31|0
1650583510000|2022-04-21 23:25:10|435.11|432.31|434.8|432|435.21|432.41|434.8|432|0
1650583530000|2022-04-21 23:25:30|434.6|431.8|434.39|431.59|434.6|431.8|434.39|431.59|0
1650583540000|2022-04-21 23:25:40|434.19|431.39|434.39|431.59|434.39|431.59|434.19|431.39|0
1650583560000|2022-04-21 23:26:00|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650583570000|2022-04-21 23:26:10|434.49|431.69|434.39|431.59|434.49|431.69|434.39|431.59|0
1650583580000|2022-04-21 23:26:20|434.19|431.39|434.19|431.39|434.19|431.39|434.19|431.39|0
1650583590000|2022-04-21 23:26:30|434.08|431.28|434.08|431.28|434.08|431.28|434.08|431.28|0
1650583600000|2022-04-21 23:26:40|434.19|431.39|433.78|430.98|434.19|431.39|433.78|430.98|0
1650583610000|2022-04-21 23:26:50|433.98|431.18|434.39|431.59|434.39|431.59|433.98|431.18|0
1650583620000|2022-04-21 23:27:00|434.49|431.69|434.39|431.59|434.6|431.8|434.39|431.59|0
1650583640000|2022-04-21 23:27:20|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650583660000|2022-04-21 23:27:40|434.39|431.59|434.39|431.59|434.39|431.59|434.39|431.59|0
1650583670000|2022-04-21 23:27:50|434.6|431.8|434.6|431.8|434.6|431.8|434.39|431.59|0
1650583690000|2022-04-21 23:28:10|434.39|431.59|434.39|431.59|434.39|431.59|434.39|431.59|0
1650583710000|2022-04-21 23:28:30|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650583730000|2022-04-21 23:28:50|434.8|432|434.8|432|434.8|432|434.8|432|0
1650583740000|2022-04-21 23:29:00|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650583750000|2022-04-21 23:29:10|434.8|432|434.69|431.89|434.8|432|434.69|431.89|0
1650583760000|2022-04-21 23:29:20|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1650583800000|2022-04-21 23:30:00|434.39|431.59|434.59|431.79|434.59|431.79|434.39|431.59|0
1650583810000|2022-04-21 23:30:10|435|432.2|435.21|432.41|435.21|432.41|435|432.2|0
1650583820000|2022-04-21 23:30:20|435|432.2|434.59|431.79|435|432.2|434.59|431.79|0
1650583840000|2022-04-21 23:30:40|434.39|431.59|434.39|431.59|434.39|431.59|434.39|431.59|0
1650583850000|2022-04-21 23:30:50|434.49|431.69|434.18|431.38|434.49|431.69|434.18|431.38|0
1650583860000|2022-04-21 23:31:00|434.39|431.59|434.39|431.59|434.39|431.59|434.39|431.59|0
1650583870000|2022-04-21 23:31:10|434.59|431.79|434.28|431.48|434.59|431.79|434.28|431.48|0
1650583880000|2022-04-21 23:31:20|434.39|431.59|434.59|431.79|434.59|431.79|434.39|431.59|0
1650583890000|2022-04-21 23:31:30|434.49|431.69|434.28|431.48|434.49|431.69|434.28|431.48|0
1650583900000|2022-04-21 23:31:40|434.18|431.38|434.39|431.59|434.39|431.59|434.18|431.38|0
1650583920000|2022-04-21 23:32:00|434.59|431.79|434.39|431.59|434.59|431.79|434.39|431.59|0
1650583930000|2022-04-21 23:32:10|434.49|431.69|434.59|431.79|434.59|431.79|434.49|431.69|0
1650583950000|2022-04-21 23:32:30|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1650583960000|2022-04-21 23:32:40|434.59|431.79|434.59|431.79|434.59|431.79|434.59|431.79|0
1650583970000|2022-04-21 23:32:50|434.49|431.69|434.39|431.59|434.59|431.79|434.39|431.59|0
1650583980000|2022-04-21 23:33:00|434.28|431.48|434.28|431.48|434.28|431.48|434.28|431.48|0
1650583990000|2022-04-21 23:33:10|434.39|431.59|434.18|431.38|434.39|431.59|434.18|431.38|0
1650584000000|2022-04-21 23:33:20|434.28|431.48|434.28|431.48|434.39|431.59|434.28|431.48|0
1650584010000|2022-04-21 23:33:30|434.39|431.59|434.18|431.38|434.39|431.59|434.18|431.38|0
1650584020000|2022-04-21 23:33:40|434.39|431.59|434.39|431.59|434.39|431.59|434.39|431.59|0
1650584050000|2022-04-21 23:34:10|434.59|431.79|434.59|431.79|434.59|431.79|434.59|431.79|0
1650584060000|2022-04-21 23:34:20|434.8|432|434.8|432|434.8|432|434.8|432|0
1650584090000|2022-04-21 23:34:50|434.59|431.79|434.59|431.79|434.59|431.79|434.59|431.79|0
1650584100000|2022-04-21 23:35:00|434.69|431.89|434.8|432|434.8|432|434.69|431.89|0
1650584110000|2022-04-21 23:35:10|435|432.2|434.89|432.09|435|432.2|434.89|432.09|0
1650584120000|2022-04-21 23:35:20|435|432.2|435.21|432.41|435.21|432.41|435|432.2|0
1650584130000|2022-04-21 23:35:30|435|432.2|435|432.2|435|432.2|435|432.2|0
1650584140000|2022-04-21 23:35:40|434.89|432.09|434.8|432|434.89|432.09|434.8|432|0
1650584150000|2022-04-21 23:35:50|434.89|432.09|434.8|432|434.89|432.09|434.8|432|0
1650584160000|2022-04-21 23:36:00|434.59|431.79|434.59|431.79|434.59|431.79|434.59|431.79|0
1650584170000|2022-04-21 23:36:10|434.39|431.59|434.39|431.59|434.48|431.68|434.39|431.59|0
1650584180000|2022-04-21 23:36:20|434.28|431.48|434.28|431.48|434.28|431.48|434.28|431.48|0
1650584190000|2022-04-21 23:36:30|434.18|431.38|433.87|431.07|434.18|431.38|433.77|430.97|0
1650584200000|2022-04-21 23:36:40|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1650584210000|2022-04-21 23:36:50|433.87|431.07|433.98|431.18|433.98|431.18|433.87|431.07|0
1650584220000|2022-04-21 23:37:00|434.18|431.38|434.38|431.58|434.38|431.58|434.18|431.38|0
1650584230000|2022-04-21 23:37:10|434.28|431.48|434.18|431.38|434.28|431.48|434.18|431.38|0
1650584240000|2022-04-21 23:37:20|433.98|431.18|433.97|431.17|433.98|431.18|433.97|431.17|0
1650584250000|2022-04-21 23:37:30|433.77|430.97|433.77|430.97|433.77|430.97|433.77|430.97|0
1650584260000|2022-04-21 23:37:40|433.87|431.07|433.77|430.97|433.97|431.17|433.77|430.97|0
1650584270000|2022-04-21 23:37:50|433.36|430.56|433.36|430.56|433.36|430.56|433.36|430.56|0
1650584280000|2022-04-21 23:38:00|433.57|430.77|433.57|430.77|433.57|430.77|433.36|430.56|0
1650584290000|2022-04-21 23:38:10|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1650584300000|2022-04-21 23:38:20|433.46|430.66|433.36|430.56|433.46|430.66|433.36|430.56|0
1650584310000|2022-04-21 23:38:30|433.16|430.36|433.36|430.56|433.36|430.56|433.16|430.36|0
1650584320000|2022-04-21 23:38:40|433.16|430.36|432.54|429.74|433.16|430.36|432.54|429.74|0
1650584330000|2022-04-21 23:38:50|432.95|430.15|432.75|429.95|432.95|430.15|432.75|429.95|0
1650584350000|2022-04-21 23:39:10|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1650584360000|2022-04-21 23:39:20|432.75|429.95|432.75|429.95|432.75|429.95|432.75|429.95|0
1650584370000|2022-04-21 23:39:30|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1650584380000|2022-04-21 23:39:40|432.34|429.54|432.34|429.54|432.34|429.54|432.34|429.54|0
1650584390000|2022-04-21 23:39:50|432.23|429.43|431.93|429.13|432.23|429.43|431.93|429.13|0
1650584400000|2022-04-21 23:40:00|432.23|429.43|432.75|429.95|432.75|429.95|432.23|429.43|0
1650584410000|2022-04-21 23:40:10|432.74|429.94|432.74|429.94|432.74|429.94|432.74|429.94|0
1650584420000|2022-04-21 23:40:20|432.95|430.15|432.74|429.94|432.95|430.15|432.74|429.94|0
1650584430000|2022-04-21 23:40:30|432.95|430.15|432.95|430.15|432.95|430.15|432.95|430.15|0
1650584440000|2022-04-21 23:40:40|433.15|430.35|433.25|430.45|433.25|430.45|433.15|430.35|0
1650584450000|2022-04-21 23:40:50|433.36|430.56|433.77|430.97|433.77|430.97|433.15|430.35|0
1650584460000|2022-04-21 23:41:00|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1650584470000|2022-04-21 23:41:10|433.36|430.56|433.36|430.56|433.36|430.56|433.36|430.56|0
1650584490000|2022-04-21 23:41:30|433.15|430.35|433.56|430.76|433.56|430.76|433.15|430.35|0
1650584500000|2022-04-21 23:41:40|433.36|430.56|433.56|430.76|433.56|430.76|433.36|430.56|0
1650584520000|2022-04-21 23:42:00|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1650584530000|2022-04-21 23:42:10|433.56|430.76|433.77|430.97|433.77|430.97|433.56|430.76|0
1650584540000|2022-04-21 23:42:20|433.56|430.76|433.56|430.76|433.56|430.76|433.36|430.56|0
1650584550000|2022-04-21 23:42:30|433.36|430.56|433.36|430.56|433.36|430.56|433.25|430.45|0
1650584560000|2022-04-21 23:42:40|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1650584570000|2022-04-21 23:42:50|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1650584580000|2022-04-21 23:43:00|433.36|430.56|433.56|430.76|433.56|430.76|433.36|430.56|0
1650584600000|2022-04-21 23:43:20|433.45|430.65|433.66|430.86|433.66|430.86|433.45|430.65|0
1650584610000|2022-04-21 23:43:30|433.77|430.97|433.77|430.97|433.77|430.97|433.77|430.97|0
1650584630000|2022-04-21 23:43:50|433.66|430.86|433.97|431.17|433.97|431.17|433.66|430.86|0
1650584640000|2022-04-21 23:44:00|434.38|431.58|434.79|431.99|434.79|431.99|434.38|431.58|0
1650584650000|2022-04-21 23:44:10|434.99|432.19|434.89|432.09|434.99|432.19|434.89|432.09|0
1650584660000|2022-04-21 23:44:20|434.99|432.19|435.09|432.29|435.09|432.29|434.99|432.19|0
1650584670000|2022-04-21 23:44:30|435.2|432.4|435.2|432.4|435.2|432.4|435.2|432.4|0
1650584680000|2022-04-21 23:44:40|435.09|432.29|435.2|432.4|435.2|432.4|435.09|432.29|0
1650584690000|2022-04-21 23:44:50|435.4|432.6|435.4|432.6|435.4|432.6|435.4|432.6|0
1650584700000|2022-04-21 23:45:00|435.5|432.7|435.2|432.4|435.61|432.81|435.2|432.4|0
1650584710000|2022-04-21 23:45:10|435.4|432.6|435.61|432.81|435.81|433.01|435.4|432.6|0
1650584720000|2022-04-21 23:45:20|435.81|433.01|435.61|432.81|435.81|433.01|435.61|432.81|0
1650584730000|2022-04-21 23:45:30|435.81|433.01|435.81|433.01|435.81|433.01|435.81|433.01|0
1650584740000|2022-04-21 23:45:40|436.02|433.22|436.22|433.42|436.22|433.42|436.02|433.22|0
1650584750000|2022-04-21 23:45:50|436.32|433.52|436.22|433.42|436.43|433.63|436.22|433.42|0
1650584760000|2022-04-21 23:46:00|435.81|433.01|435.81|433.01|435.81|433.01|435.81|433.01|0
1650584770000|2022-04-21 23:46:10|435.61|432.81|435.61|432.81|435.61|432.81|435.61|432.81|0
1650584780000|2022-04-21 23:46:20|435.5|432.7|435.2|432.4|435.5|432.7|435.2|432.4|0
1650584790000|2022-04-21 23:46:30|435.4|432.6|434.99|432.19|435.4|432.6|434.99|432.19|0
1650584800000|2022-04-21 23:46:40|435.2|432.4|434.79|431.99|435.2|432.4|434.79|431.99|0
1650584810000|2022-04-21 23:46:50|434.68|431.88|434.79|431.99|434.99|432.19|434.68|431.88|0
1650584820000|2022-04-21 23:47:00|434.99|432.19|434.99|432.19|434.99|432.19|434.99|432.19|0
1650584830000|2022-04-21 23:47:10|434.79|431.99|434.38|431.58|434.79|431.99|434.38|431.58|0
1650584840000|2022-04-21 23:47:20|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1650584850000|2022-04-21 23:47:30|433.76|430.96|433.76|430.96|433.76|430.96|433.76|430.96|0
1650584860000|2022-04-21 23:47:40|434.17|431.37|433.97|431.17|434.17|431.37|433.97|431.17|0
1650584870000|2022-04-21 23:47:50|433.86|431.06|433.76|430.96|433.86|431.06|433.76|430.96|0
1650584880000|2022-04-21 23:48:00|433.56|430.76|433.56|430.76|433.56|430.76|433.56|430.76|0
1650584890000|2022-04-21 23:48:10|433.35|430.55|432.74|429.94|433.35|430.55|432.74|429.94|0
1650584900000|2022-04-21 23:48:20|432.94|430.14|432.33|429.53|432.94|430.14|432.33|429.53|0
1650584910000|2022-04-21 23:48:30|431.1|428.3|431.72|428.92|431.72|428.92|431.1|428.3|0
1650584920000|2022-04-21 23:48:40|431.51|428.71|431.31|428.51|431.51|428.71|431.31|428.51|0
1650584930000|2022-04-21 23:48:50|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1650584940000|2022-04-21 23:49:00|431.31|428.51|431.31|428.51|431.31|428.51|431.31|428.51|0
1650584950000|2022-04-21 23:49:10|431.51|428.71|431.31|428.51|431.51|428.71|431.31|428.51|0
1650584960000|2022-04-21 23:49:20|431.41|428.61|431.51|428.71|431.61|428.81|431.41|428.61|0
1650584970000|2022-04-21 23:49:30|431.31|428.51|430.9|428.1|431.51|428.71|430.9|428.1|0
1650584980000|2022-04-21 23:49:40|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1650584990000|2022-04-21 23:49:50|431.31|428.51|431.51|428.71|431.51|428.71|431.31|428.51|0
1650585000000|2022-04-21 23:50:00|431.31|428.51|431.72|428.92|431.72|428.92|431.31|428.51|0
1650585010000|2022-04-21 23:50:10|431.51|428.71|431.72|428.92|431.72|428.92|431.51|428.71|0
1650585020000|2022-04-21 23:50:20|431.92|429.12|432.94|430.14|432.94|430.14|431.92|429.12|0
1650585030000|2022-04-21 23:50:30|433.04|430.24|433.04|430.24|433.04|430.24|432.94|430.14|0
1650585040000|2022-04-21 23:50:40|433.15|430.35|433.56|430.76|433.56|430.76|433.15|430.35|0
1650585050000|2022-04-21 23:50:50|433.65|430.85|433.96|431.16|433.96|431.16|433.65|430.85|0
1650585060000|2022-04-21 23:51:00|433.86|431.06|434.17|431.37|434.17|431.37|433.76|430.96|0
1650585070000|2022-04-21 23:51:10|434.58|431.78|434.17|431.37|434.58|431.78|434.17|431.37|0
1650585080000|2022-04-21 23:51:20|433.96|431.16|433.76|430.96|433.96|431.16|433.76|430.96|0
1650585090000|2022-04-21 23:51:30|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1650585100000|2022-04-21 23:51:40|433.76|430.96|433.76|430.96|433.76|430.96|433.65|430.85|0
1650585110000|2022-04-21 23:51:50|433.86|431.06|434.17|431.37|434.17|431.37|433.86|431.06|0
1650585120000|2022-04-21 23:52:00|433.96|431.16|434.17|431.37|434.17|431.37|433.96|431.16|0
1650585130000|2022-04-21 23:52:10|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1650585140000|2022-04-21 23:52:20|433.86|431.06|433.65|430.85|433.86|431.06|433.65|430.85|0
1650585150000|2022-04-21 23:52:30|433.76|430.96|433.76|430.96|433.76|430.96|433.76|430.96|0
1650585160000|2022-04-21 23:52:40|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1650585170000|2022-04-21 23:52:50|433.86|431.06|433.86|431.06|433.86|431.06|433.86|431.06|0
1650585180000|2022-04-21 23:53:00|433.76|430.96|433.55|430.75|433.76|430.96|433.35|430.55|0
1650585190000|2022-04-21 23:53:10|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1650585200000|2022-04-21 23:53:20|433.14|430.34|432.73|429.93|433.14|430.34|432.73|429.93|0
1650585210000|2022-04-21 23:53:30|432.94|430.14|432.83|430.03|432.94|430.14|432.73|429.93|0
1650585220000|2022-04-21 23:53:40|432.73|429.93|432.94|430.14|432.94|430.14|432.73|429.93|0
1650585230000|2022-04-21 23:53:50|432.83|430.03|432.83|430.03|432.94|430.14|432.83|430.03|0
1650585240000|2022-04-21 23:54:00|432.73|429.93|432.33|429.53|432.73|429.93|432.33|429.53|0
1650585250000|2022-04-21 23:54:10|432.73|429.93|432.33|429.53|432.73|429.93|432.33|429.53|0
1650585260000|2022-04-21 23:54:20|431.92|429.12|431.92|429.12|431.92|429.12|431.71|428.91|0
1650585270000|2022-04-21 23:54:30|432.01|429.21|431.92|429.12|432.01|429.21|431.92|429.12|0
1650585290000|2022-04-21 23:54:50|431.51|428.71|431.71|428.91|431.71|428.91|431.51|428.71|0
1650585300000|2022-04-21 23:55:00|431.92|429.12|431.3|428.5|431.92|429.12|431.3|428.5|0
1650585330000|2022-04-21 23:55:30|431.4|428.6|431.3|428.5|431.4|428.6|431.3|428.5|0
1650585360000|2022-04-21 23:56:00|431.1|428.3|431.3|428.5|431.4|428.6|431.1|428.3|0
1650585370000|2022-04-21 23:56:10|431.51|428.71|431.3|428.5|431.51|428.71|431.3|428.5|0
1650585380000|2022-04-21 23:56:20|431.4|428.6|431.4|428.6|431.4|428.6|431.3|428.5|0
1650585390000|2022-04-21 23:56:30|431.51|428.71|431.3|428.5|431.6|428.8|431.3|428.5|0
1650585400000|2022-04-21 23:56:40|430.89|428.09|431.1|428.3|431.1|428.3|430.89|428.09|0
1650585410000|2022-04-21 23:56:50|430.89|428.09|430.89|428.09|430.89|428.09|430.89|428.09|0
1650585420000|2022-04-21 23:57:00|430.69|427.89|430.89|428.09|431.1|428.3|430.69|427.89|0
1650585430000|2022-04-21 23:57:10|430.99|428.19|430.69|427.89|430.99|428.19|430.69|427.89|0
1650585440000|2022-04-21 23:57:20|430.89|428.09|428.44|425.64|430.89|428.09|428.44|425.64|0
1650585450000|2022-04-21 23:57:30|428.24|425.44|428.85|426.05|428.85|426.05|428.24|425.44|0
1650585460000|2022-04-21 23:57:40|429.06|426.26|428.85|426.05|429.06|426.26|428.85|426.05|0
1650585470000|2022-04-21 23:57:50|429.06|426.26|428.54|425.74|429.06|426.26|428.54|425.74|0
1650585480000|2022-04-21 23:58:00|428.44|425.64|428.44|425.64|428.85|426.05|428.44|425.64|0
1650585490000|2022-04-21 23:58:10|428.65|425.85|428.44|425.64|428.65|425.85|428.44|425.64|0
1650585500000|2022-04-21 23:58:20|428.04|425.24|428.04|425.24|428.04|425.24|428.04|425.24|0
1650585510000|2022-04-21 23:58:30|427.83|425.03|427.83|425.03|427.93|425.13|427.83|425.03|0
1650585520000|2022-04-21 23:58:40|428.04|425.24|428.04|425.24|428.04|425.24|428.04|425.24|0
1650585530000|2022-04-21 23:58:50|428.13|425.33|428.04|425.24|428.13|425.33|428.04|425.24|0
1650585540000|2022-04-21 23:59:00|427.83|425.03|427.83|425.03|427.83|425.03|427.83|425.03|0
1650585550000|2022-04-21 23:59:10|427.63|424.83|427.83|425.03|428.04|425.24|427.63|424.83|0
1650585560000|2022-04-21 23:59:20|428.04|425.24|428.24|425.44|428.24|425.44|428.04|425.24|0
1650585570000|2022-04-21 23:59:30|428.44|425.64|428.65|425.85|428.85|426.05|428.44|425.64|0
1650585580000|2022-04-21 23:59:40|428.95|426.15|428.85|426.05|428.95|426.15|428.65|425.85|0
1650585600000|2022-04-22 00:00:00|429.05|426.25|429.05|426.25|429.05|426.25|428.65|425.85|0
1650585610000|2022-04-22 00:00:10|429.26|426.46|429.26|426.46|429.46|426.66|429.26|426.46|0
1650585620000|2022-04-22 00:00:20|429.05|426.25|429.67|426.87|429.67|426.87|428.85|426.05|0
1650585630000|2022-04-22 00:00:30|429.46|426.66|429.05|426.25|429.46|426.66|429.05|426.25|0
1650585640000|2022-04-22 00:00:40|429.26|426.46|429.36|426.56|429.46|426.66|429.26|426.46|0
1650585650000|2022-04-22 00:00:50|429.46|426.66|429.26|426.46|429.46|426.66|429.26|426.46|0
1650585660000|2022-04-22 00:01:00|429.15|426.35|429.05|426.25|429.15|426.35|428.85|426.05|0
1650585670000|2022-04-22 00:01:10|428.85|426.05|428.85|426.05|428.85|426.05|428.65|425.85|0
1650585680000|2022-04-22 00:01:20|428.65|425.85|428.74|425.94|428.74|425.94|428.64|425.84|0
1650585690000|2022-04-22 00:01:30|428.85|426.05|428.64|425.84|429.05|426.25|428.64|425.84|0
1650585700000|2022-04-22 00:01:40|428.24|425.44|428.64|425.84|428.64|425.84|428.24|425.44|0
1650585710000|2022-04-22 00:01:50|428.85|426.05|428.44|425.64|428.85|426.05|428.44|425.64|0
1650585720000|2022-04-22 00:02:00|428.24|425.44|428.03|425.23|428.44|425.64|428.03|425.23|0
1650585730000|2022-04-22 00:02:10|427.83|425.03|428.03|425.23|428.03|425.23|427.83|425.03|0
1650585750000|2022-04-22 00:02:30|427.93|425.13|427.63|424.83|427.93|425.13|427.63|424.83|0
1650585760000|2022-04-22 00:02:40|428.03|425.23|428.33|425.53|428.33|425.53|427.83|425.03|0
1650585770000|2022-04-22 00:02:50|428.44|425.64|428.64|425.84|428.64|425.84|428.44|425.64|0
1650585780000|2022-04-22 00:03:00|428.85|426.05|429.46|426.66|429.46|426.66|428.85|426.05|0
1650585790000|2022-04-22 00:03:10|429.26|426.46|429.26|426.46|429.26|426.46|429.05|426.25|0
1650585800000|2022-04-22 00:03:20|429.56|426.76|429.87|427.07|429.87|427.07|429.56|426.76|0
1650585810000|2022-04-22 00:03:30|430.07|427.27|430.48|427.68|430.48|427.68|430.07|427.27|0
1650585820000|2022-04-22 00:03:40|430.68|427.88|430.48|427.68|430.78|427.98|430.48|427.68|0
1650585830000|2022-04-22 00:03:50|430.89|428.09|430.48|427.68|430.89|428.09|430.48|427.68|0
1650585840000|2022-04-22 00:04:00|430.27|427.47|430.27|427.47|430.27|427.47|430.07|427.27|0
1650585850000|2022-04-22 00:04:10|430.48|427.68|430.89|428.09|430.89|428.09|430.48|427.68|0
1650585860000|2022-04-22 00:04:20|430.78|427.98|430.48|427.68|430.78|427.98|430.48|427.68|0
1650585870000|2022-04-22 00:04:30|430.58|427.78|430.68|427.88|430.68|427.88|430.58|427.78|0
1650585880000|2022-04-22 00:04:40|430.89|428.09|430.89|428.09|430.89|428.09|430.89|428.09|0
1650585890000|2022-04-22 00:04:50|430.98|428.18|430.68|427.88|430.98|428.18|430.68|427.88|0
1650585900000|2022-04-22 00:05:00|430.89|428.09|430.48|427.68|430.89|428.09|430.48|427.68|0
1650585910000|2022-04-22 00:05:10|430.68|427.88|430.37|427.57|430.68|427.88|430.37|427.57|0
1650585920000|2022-04-22 00:05:20|430.48|427.68|430.58|427.78|430.68|427.88|430.48|427.68|0
1650585930000|2022-04-22 00:05:30|430.48|427.68|430.68|427.88|430.68|427.88|430.48|427.68|0
1650585940000|2022-04-22 00:05:40|430.48|427.68|430.68|427.88|430.68|427.88|430.48|427.68|0
1650585950000|2022-04-22 00:05:50|430.89|428.09|431.5|428.7|431.5|428.7|430.89|428.09|0
1650585960000|2022-04-22 00:06:00|431.29|428.49|431.5|428.7|431.5|428.7|431.29|428.49|0
1650585970000|2022-04-22 00:06:10|431.29|428.49|431.29|428.49|431.5|428.7|431.29|428.49|0
1650585980000|2022-04-22 00:06:20|431.09|428.29|431.09|428.29|431.09|428.29|431.09|428.29|0
1650585990000|2022-04-22 00:06:30|431.29|428.49|431.5|428.7|431.5|428.7|431.29|428.49|0
1650586000000|2022-04-22 00:06:40|431.29|428.49|431.5|428.7|431.5|428.7|431.29|428.49|0
1650586010000|2022-04-22 00:06:50|431.7|428.9|431.5|428.7|431.7|428.9|431.5|428.7|0
1650586020000|2022-04-22 00:07:00|431.7|428.9|431.7|428.9|431.7|428.9|431.5|428.7|0
1650586030000|2022-04-22 00:07:10|431.91|429.11|432.11|429.31|432.11|429.31|431.91|429.11|0
1650586040000|2022-04-22 00:07:20|431.91|429.11|431.5|428.7|431.91|429.11|431.5|428.7|0
1650586050000|2022-04-22 00:07:30|431.7|428.9|431.29|428.49|431.7|428.9|431.29|428.49|0
1650586060000|2022-04-22 00:07:40|431.5|428.7|431.5|428.7|431.5|428.7|431.29|428.49|0
1650586070000|2022-04-22 00:07:50|431.39|428.59|431.29|428.49|431.39|428.59|431.29|428.49|0
1650586080000|2022-04-22 00:08:00|431.5|428.7|431.29|428.49|431.5|428.7|431.29|428.49|0
1650586090000|2022-04-22 00:08:10|431.5|428.7|431.5|428.7|431.5|428.7|431.5|428.7|0
1650586100000|2022-04-22 00:08:20|431.59|428.79|432.31|429.51|432.31|429.51|431.59|428.79|0
1650586110000|2022-04-22 00:08:30|432.52|429.72|433.13|430.33|433.13|430.33|432.52|429.72|0
1650586120000|2022-04-22 00:08:40|433.34|430.54|433.54|430.74|433.54|430.74|433.13|430.33|0
1650586130000|2022-04-22 00:08:50|433.44|430.64|433.54|430.74|433.54|430.74|433.44|430.64|0
1650586140000|2022-04-22 00:09:00|433.75|430.95|433.54|430.74|433.75|430.95|433.54|430.74|0
1650586150000|2022-04-22 00:09:10|433.75|430.95|433.54|430.74|433.75|430.95|433.54|430.74|0
1650586160000|2022-04-22 00:09:20|433.75|430.95|433.54|430.74|433.75|430.95|433.54|430.74|0
1650586170000|2022-04-22 00:09:30|433.75|430.95|433.54|430.74|433.75|430.95|433.54|430.74|0
1650586180000|2022-04-22 00:09:40|433.34|430.54|433.34|430.54|433.34|430.54|433.13|430.33|0
1650586200000|2022-04-22 00:10:00|433.13|430.33|433.13|430.33|433.13|430.33|433.13|430.33|0
1650586210000|2022-04-22 00:10:10|433.03|430.23|433.13|430.33|433.34|430.54|433.03|430.23|0
1650586220000|2022-04-22 00:10:20|433.54|430.74|433.64|430.84|433.64|430.84|433.34|430.54|0
1650586230000|2022-04-22 00:10:30|433.54|430.74|433.54|430.74|433.75|430.95|433.54|430.74|0
1650586240000|2022-04-22 00:10:40|433.34|430.54|433.34|430.54|433.34|430.54|433.13|430.33|0
1650586250000|2022-04-22 00:10:50|433.23|430.43|433.23|430.43|433.23|430.43|433.23|430.43|0
1650586260000|2022-04-22 00:11:00|433.34|430.54|432.52|429.72|433.34|430.54|432.52|429.72|0
1650586270000|2022-04-22 00:11:10|432.31|429.51|432.21|429.41|432.31|429.51|432.11|429.31|0
1650586280000|2022-04-22 00:11:20|432.11|429.31|431.9|429.1|432.11|429.31|431.7|428.9|0
1650586290000|2022-04-22 00:11:30|432.11|429.31|432.11|429.31|432.11|429.31|432.11|429.31|0
1650586300000|2022-04-22 00:11:40|432|429.2|431.9|429.1|432.11|429.31|431.9|429.1|0
1650586310000|2022-04-22 00:11:50|432|429.2|432.11|429.31|432.11|429.31|432|429.2|0
1650586320000|2022-04-22 00:12:00|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1650586330000|2022-04-22 00:12:10|432.31|429.51|432.31|429.51|432.31|429.51|431.9|429.1|0
1650586340000|2022-04-22 00:12:20|432.21|429.41|432|429.2|432.21|429.41|431.7|428.9|0
1650586350000|2022-04-22 00:12:30|431.9|429.1|431.7|428.9|431.9|429.1|431.7|428.9|0
1650586360000|2022-04-22 00:12:40|431.29|428.49|430.47|427.67|431.29|428.49|430.47|427.67|0
1650586370000|2022-04-22 00:12:50|430.68|427.88|430.98|428.18|430.98|428.18|430.68|427.88|0
1650586380000|2022-04-22 00:13:00|431.08|428.28|430.47|427.67|431.08|428.28|430.47|427.67|0
1650586390000|2022-04-22 00:13:10|430.68|427.88|429.66|426.86|430.68|427.88|429.66|426.86|0
1650586400000|2022-04-22 00:13:20|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1650586410000|2022-04-22 00:13:30|430.16|427.36|430.68|427.88|430.88|428.08|430.16|427.36|0
1650586420000|2022-04-22 00:13:40|430.47|427.67|430.68|427.88|430.68|427.88|430.47|427.67|0
1650586430000|2022-04-22 00:13:50|430.57|427.77|430.68|427.88|430.68|427.88|430.47|427.67|0
1650586440000|2022-04-22 00:14:00|430.88|428.08|430.06|427.26|430.88|428.08|429.86|427.06|0
1650586450000|2022-04-22 00:14:10|430.27|427.47|430.16|427.36|430.27|427.47|430.16|427.36|0
1650586460000|2022-04-22 00:14:20|430.06|427.26|430.16|427.36|430.16|427.36|430.06|427.26|0
1650586470000|2022-04-22 00:14:30|430.36|427.56|430.47|427.67|430.47|427.67|430.27|427.47|0
1650586480000|2022-04-22 00:14:40|430.36|427.56|431.59|428.79|431.59|428.79|430.36|427.56|0
1650586490000|2022-04-22 00:14:50|431.29|428.49|432.72|429.92|432.72|429.92|431.29|428.49|0
1650586500000|2022-04-22 00:15:00|432.92|430.12|432.31|429.51|432.92|430.12|432.31|429.51|0
1650586510000|2022-04-22 00:15:10|432.51|429.71|432.31|429.51|432.92|430.12|432.31|429.51|0
1650586520000|2022-04-22 00:15:20|432.1|429.3|431.9|429.1|432.1|429.3|431.9|429.1|0
1650586530000|2022-04-22 00:15:30|431.7|428.9|431.08|428.28|431.7|428.9|430.88|428.08|0
1650586540000|2022-04-22 00:15:40|430.98|428.18|430.88|428.08|430.98|428.18|430.77|427.97|0
1650586550000|2022-04-22 00:15:50|431.08|428.28|431.7|428.9|431.7|428.9|431.08|428.28|0
1650586560000|2022-04-22 00:16:00|431.29|428.49|430.88|428.08|431.29|428.49|430.88|428.08|0
1650586570000|2022-04-22 00:16:10|430.67|427.87|430.88|428.08|430.88|428.08|430.67|427.87|0
1650586580000|2022-04-22 00:16:20|430.06|427.26|430.47|427.67|430.47|427.67|430.06|427.26|0
1650586590000|2022-04-22 00:16:30|430.06|427.26|430.27|427.47|430.27|427.47|429.86|427.06|0
1650586600000|2022-04-22 00:16:40|430.47|427.67|430.67|427.87|430.67|427.87|430.47|427.67|0
1650586610000|2022-04-22 00:16:50|430.88|428.08|430.88|428.08|431.08|428.28|430.67|427.87|0
1650586620000|2022-04-22 00:17:00|431.49|428.69|431.29|428.49|431.49|428.69|431.29|428.49|0
1650586630000|2022-04-22 00:17:10|431.38|428.58|430.88|428.08|431.38|428.58|430.88|428.08|0
1650586640000|2022-04-22 00:17:20|430.98|428.18|430.88|428.08|430.98|428.18|430.67|427.87|0
1650586650000|2022-04-22 00:17:30|430.77|427.97|430.88|428.08|430.88|428.08|430.77|427.97|0
1650586660000|2022-04-22 00:17:40|430.77|427.97|430.47|427.67|430.77|427.97|430.47|427.67|0
1650586670000|2022-04-22 00:17:50|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1650586680000|2022-04-22 00:18:00|430.47|427.67|430.06|427.26|430.47|427.67|429.86|427.06|0
1650586690000|2022-04-22 00:18:10|429.65|426.85|429.75|426.95|429.75|426.95|429.24|426.44|0
1650586700000|2022-04-22 00:18:20|430.26|427.46|429.75|426.95|430.26|427.46|429.65|426.85|0
1650586710000|2022-04-22 00:18:30|429.65|426.85|429.86|427.06|430.06|427.26|429.65|426.85|0
1650586720000|2022-04-22 00:18:40|429.65|426.85|429.45|426.65|429.65|426.85|429.45|426.65|0
1650586730000|2022-04-22 00:18:50|429.55|426.75|429.65|426.85|429.65|426.85|429.55|426.75|0
1650586740000|2022-04-22 00:19:00|429.45|426.65|429.45|426.65|429.45|426.65|429.45|426.65|0
1650586750000|2022-04-22 00:19:10|429.24|426.44|429.24|426.44|429.86|427.06|429.24|426.44|0
1650586760000|2022-04-22 00:19:20|429.04|426.24|429.24|426.44|429.24|426.44|429.04|426.24|0
1650586770000|2022-04-22 00:19:30|429.45|426.65|429.45|426.65|429.45|426.65|429.45|426.65|0
1650586780000|2022-04-22 00:19:40|429.65|426.85|429.45|426.65|429.65|426.85|429.45|426.65|0
1650586800000|2022-04-22 00:20:00|429.24|426.44|429.45|426.65|429.45|426.65|429.24|426.44|0
1650586810000|2022-04-22 00:20:10|429.34|426.54|429.45|426.65|429.45|426.65|429.34|426.54|0
1650586820000|2022-04-22 00:20:20|429.54|426.74|430.26|427.46|430.26|427.46|429.54|426.74|0
1650586830000|2022-04-22 00:20:30|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1650586840000|2022-04-22 00:20:40|430.26|427.46|430.06|427.26|430.26|427.46|430.06|427.26|0
1650586850000|2022-04-22 00:20:50|429.95|427.15|429.95|427.15|429.95|427.15|429.95|427.15|0
1650586860000|2022-04-22 00:21:00|429.85|427.05|429.65|426.85|429.85|427.05|429.65|426.85|0
1650586870000|2022-04-22 00:21:10|429.45|426.65|429.45|426.65|429.45|426.65|429.45|426.65|0
1650586880000|2022-04-22 00:21:20|429.34|426.54|429.34|426.54|429.65|426.85|429.34|426.54|0
1650586890000|2022-04-22 00:21:30|429.45|426.65|429.24|426.44|429.45|426.65|429.24|426.44|0
1650586900000|2022-04-22 00:21:40|429.34|426.54|429.85|427.05|429.85|427.05|429.34|426.54|0
1650586910000|2022-04-22 00:21:50|430.16|427.36|430.06|427.26|430.16|427.36|430.06|427.26|0
1650586920000|2022-04-22 00:22:00|430.26|427.46|430.26|427.46|430.47|427.67|430.15|427.35|0
1650586930000|2022-04-22 00:22:10|430.47|427.67|430.36|427.56|430.47|427.67|430.36|427.56|0
1650586940000|2022-04-22 00:22:20|430.67|427.87|431.08|428.28|431.08|428.28|430.46|427.66|0
1650586950000|2022-04-22 00:22:30|431.28|428.48|430.87|428.07|431.28|428.48|430.87|428.07|0
1650586960000|2022-04-22 00:22:40|430.67|427.87|430.87|428.07|430.87|428.07|430.67|427.87|0
1650586970000|2022-04-22 00:22:50|430.67|427.87|430.87|428.07|430.87|428.07|430.67|427.87|0
1650586980000|2022-04-22 00:23:00|430.77|427.97|430.97|428.17|430.97|428.17|430.77|427.97|0
1650586990000|2022-04-22 00:23:10|430.87|428.07|431.08|428.28|431.08|428.28|430.87|428.07|0
1650587000000|2022-04-22 00:23:20|430.97|428.17|431.08|428.28|431.08|428.28|430.87|428.07|0
1650587010000|2022-04-22 00:23:30|430.87|428.07|431.08|428.28|431.08|428.28|430.87|428.07|0
1650587020000|2022-04-22 00:23:40|430.97|428.17|430.77|427.97|430.97|428.17|430.77|427.97|0
1650587030000|2022-04-22 00:23:50|430.87|428.07|430.46|427.66|430.87|428.07|430.46|427.66|0
1650587040000|2022-04-22 00:24:00|430.26|427.46|430.26|427.46|430.46|427.66|430.26|427.46|0
1650587050000|2022-04-22 00:24:10|430.67|427.87|430.67|427.87|430.77|427.97|430.67|427.87|0
1650587060000|2022-04-22 00:24:20|430.46|427.66|430.46|427.66|430.67|427.87|430.26|427.46|0
1650587070000|2022-04-22 00:24:30|430.56|427.76|430.46|427.66|430.56|427.76|430.46|427.66|0
1650587080000|2022-04-22 00:24:40|430.67|427.87|430.67|427.87|430.87|428.07|430.67|427.87|0
1650587090000|2022-04-22 00:24:50|430.77|427.97|430.46|427.66|430.87|428.07|430.46|427.66|0
1650587100000|2022-04-22 00:25:00|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1650587110000|2022-04-22 00:25:10|429.85|427.05|430.05|427.25|430.05|427.25|429.85|427.05|0
1650587120000|2022-04-22 00:25:20|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1650587130000|2022-04-22 00:25:30|430.46|427.66|429.65|426.85|430.46|427.66|429.65|426.85|0
1650587140000|2022-04-22 00:25:40|429.34|426.54|429.65|426.85|429.65|426.85|429.24|426.44|0
1650587160000|2022-04-22 00:26:00|429.74|426.94|429.65|426.85|429.74|426.94|429.65|426.85|0
1650587170000|2022-04-22 00:26:10|428.83|426.03|429.13|426.33|429.24|426.44|428.83|426.03|0
1650587180000|2022-04-22 00:26:20|429.03|426.23|429.03|426.23|429.03|426.23|429.03|426.23|0
1650587190000|2022-04-22 00:26:30|428.83|426.03|428.63|425.83|428.83|426.03|428.63|425.83|0
1650587200000|2022-04-22 00:26:40|428.83|426.03|428.63|425.83|428.83|426.03|428.63|425.83|0
1650587210000|2022-04-22 00:26:50|428.42|425.62|428.63|425.83|428.63|425.83|428.42|425.62|0
1650587220000|2022-04-22 00:27:00|429.03|426.23|429.03|426.23|429.24|426.44|429.03|426.23|0
1650587230000|2022-04-22 00:27:10|429.24|426.44|429.24|426.44|429.24|426.44|429.24|426.44|0
1650587240000|2022-04-22 00:27:20|429.03|426.23|429.24|426.44|429.24|426.44|429.03|426.23|0
1650587250000|2022-04-22 00:27:30|429.03|426.23|429.03|426.23|429.03|426.23|429.03|426.23|0
1650587260000|2022-04-22 00:27:40|429.24|426.44|429.03|426.23|429.24|426.44|429.03|426.23|0
1650587270000|2022-04-22 00:27:50|428.83|426.03|428.62|425.82|428.83|426.03|428.62|425.82|0
1650587280000|2022-04-22 00:28:00|428.42|425.62|428.52|425.72|428.52|425.72|428.42|425.62|0
1650587290000|2022-04-22 00:28:10|428.22|425.42|428.42|425.62|428.42|425.62|428.22|425.42|0
1650587300000|2022-04-22 00:28:20|428.22|425.42|428.42|425.62|428.42|425.62|427.91|425.11|0
1650587310000|2022-04-22 00:28:30|428.62|425.82|428.83|426.03|428.83|426.03|428.62|425.82|0
1650587320000|2022-04-22 00:28:40|428.62|425.82|428.62|425.82|428.62|425.82|428.62|425.82|0
1650587330000|2022-04-22 00:28:50|428.83|426.03|428.83|426.03|428.83|426.03|428.83|426.03|0
1650587340000|2022-04-22 00:29:00|428.93|426.13|428.93|426.13|428.93|426.13|428.93|426.13|0
1650587350000|2022-04-22 00:29:10|428.83|426.03|429.03|426.23|429.03|426.23|428.83|426.03|0
1650587370000|2022-04-22 00:29:30|429.13|426.33|429.03|426.23|429.13|426.33|429.03|426.23|0
1650587380000|2022-04-22 00:29:40|429.24|426.44|429.03|426.23|429.24|426.44|429.03|426.23|0
1650587390000|2022-04-22 00:29:50|428.92|426.12|428.83|426.03|428.92|426.12|428.83|426.03|0
1650587400000|2022-04-22 00:30:00|428.62|425.82|428.42|425.62|428.62|425.82|428.42|425.62|0
1650587410000|2022-04-22 00:30:10|428.62|425.82|428.42|425.62|428.62|425.82|428.42|425.62|0
1650587420000|2022-04-22 00:30:20|428.22|425.42|428.11|425.31|428.22|425.42|428.01|425.21|0
1650587430000|2022-04-22 00:30:30|428.22|425.42|428.11|425.31|428.42|425.62|428.11|425.31|0
1650587440000|2022-04-22 00:30:40|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1650587450000|2022-04-22 00:30:50|428.21|425.41|428.42|425.62|428.42|425.62|428.21|425.41|0
1650587460000|2022-04-22 00:31:00|428.31|425.51|429.03|426.23|429.03|426.23|428.31|425.51|0
1650587470000|2022-04-22 00:31:10|429.13|426.33|428.83|426.03|429.13|426.33|428.72|425.92|0
1650587480000|2022-04-22 00:31:20|428.42|425.62|428.62|425.82|428.62|425.82|428.42|425.62|0
1650587490000|2022-04-22 00:31:30|428.83|426.03|429.03|426.23|429.03|426.23|428.83|426.03|0
1650587500000|2022-04-22 00:31:40|428.62|425.82|428.83|426.03|428.83|426.03|428.62|425.82|0
1650587510000|2022-04-22 00:31:50|429.23|426.43|429.23|426.43|429.23|426.43|429.03|426.23|0
1650587520000|2022-04-22 00:32:00|429.13|426.33|429.23|426.43|429.23|426.43|429.03|426.23|0
1650587530000|2022-04-22 00:32:10|430.46|427.66|430.66|427.86|430.66|427.86|430.46|427.66|0
1650587540000|2022-04-22 00:32:20|430.87|428.07|430.66|427.86|430.87|428.07|430.66|427.86|0
1650587550000|2022-04-22 00:32:30|430.87|428.07|430.87|428.07|430.87|428.07|430.66|427.86|0
1650587560000|2022-04-22 00:32:40|430.76|427.96|430.66|427.86|430.76|427.96|430.66|427.86|0
1650587570000|2022-04-22 00:32:50|430.87|428.07|430.76|427.96|430.87|428.07|430.66|427.86|0
1650587580000|2022-04-22 00:33:00|430.87|428.07|431.07|428.27|431.07|428.27|430.87|428.07|0
1650587590000|2022-04-22 00:33:10|431.27|428.47|431.07|428.27|431.27|428.47|431.07|428.27|0
1650587600000|2022-04-22 00:33:20|430.87|428.07|430.86|428.06|430.87|428.07|430.86|428.06|0
1650587610000|2022-04-22 00:33:30|430.96|428.16|430.86|428.06|430.96|428.16|430.86|428.06|0
1650587620000|2022-04-22 00:33:40|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1650587640000|2022-04-22 00:34:00|430.86|428.06|431.07|428.27|431.07|428.27|430.86|428.06|0
1650587650000|2022-04-22 00:34:10|430.66|427.86|430.96|428.16|430.96|428.16|430.66|427.86|0
1650587660000|2022-04-22 00:34:20|430.86|428.06|430.86|428.06|430.86|428.06|430.66|427.86|0
1650587670000|2022-04-22 00:34:30|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1650587680000|2022-04-22 00:34:40|430.86|428.06|431.17|428.37|431.17|428.37|430.86|428.06|0
1650587690000|2022-04-22 00:34:50|431.07|428.27|431.48|428.68|431.48|428.68|431.07|428.27|0
1650587700000|2022-04-22 00:35:00|431.68|428.88|431.89|429.09|431.89|429.09|431.68|428.88|0
1650587710000|2022-04-22 00:35:10|431.68|428.88|431.68|428.88|431.89|429.09|431.68|428.88|0
1650587720000|2022-04-22 00:35:20|431.48|428.68|431.48|428.68|431.48|428.68|431.48|428.68|0
1650587730000|2022-04-22 00:35:30|431.57|428.77|431.48|428.68|431.57|428.77|431.48|428.68|0
1650587740000|2022-04-22 00:35:40|431.27|428.47|431.27|428.47|431.27|428.47|431.27|428.47|0
1650587750000|2022-04-22 00:35:50|431.07|428.27|430.96|428.16|431.07|428.27|430.96|428.16|0
1650587760000|2022-04-22 00:36:00|430.66|427.86|430.76|427.96|430.86|428.06|430.66|427.86|0
1650587770000|2022-04-22 00:36:10|430.66|427.86|430.86|428.06|430.86|428.06|430.66|427.86|0
1650587780000|2022-04-22 00:36:20|430.96|428.16|430.86|428.06|430.96|428.16|430.86|428.06|0
1650587790000|2022-04-22 00:36:30|430.66|427.86|430.45|427.65|430.66|427.86|430.45|427.65|0
1650587800000|2022-04-22 00:36:40|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1650587810000|2022-04-22 00:36:50|430.45|427.65|430.45|427.65|430.45|427.65|430.45|427.65|0
1650587820000|2022-04-22 00:37:00|430.66|427.86|430.66|427.86|430.66|427.86|430.25|427.45|0
1650587830000|2022-04-22 00:37:10|430.45|427.65|430.25|427.45|430.45|427.65|430.25|427.45|0
1650587840000|2022-04-22 00:37:20|430.05|427.25|429.53|426.73|430.05|427.25|429.53|426.73|0
1650587850000|2022-04-22 00:37:30|429.73|426.93|430.05|427.25|430.05|427.25|429.73|426.93|0
1650587860000|2022-04-22 00:37:40|429.84|427.04|429.64|426.84|429.84|427.04|429.64|426.84|0
1650587870000|2022-04-22 00:37:50|429.84|427.04|429.84|427.04|429.84|427.04|429.73|426.93|0
1650587880000|2022-04-22 00:38:00|429.94|427.14|429.64|426.84|430.04|427.24|429.64|426.84|0
1650587890000|2022-04-22 00:38:10|429.84|427.04|429.64|426.84|429.84|427.04|429.64|426.84|0
1650587900000|2022-04-22 00:38:20|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1650587910000|2022-04-22 00:38:30|429.23|426.43|429.64|426.84|429.64|426.84|429.23|426.43|0
1650587920000|2022-04-22 00:38:40|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1650587930000|2022-04-22 00:38:50|429.02|426.22|428.82|426.02|429.02|426.22|428.62|425.82|0
1650587940000|2022-04-22 00:39:00|429.02|426.22|428.62|425.82|429.23|426.43|428.62|425.82|0
1650587950000|2022-04-22 00:39:10|428.82|426.02|429.02|426.22|429.02|426.22|428.62|425.82|0
1650587960000|2022-04-22 00:39:20|429.23|426.43|429.43|426.63|429.43|426.63|429.23|426.43|0
1650587970000|2022-04-22 00:39:30|429.64|426.84|429.64|426.84|429.64|426.84|429.64|426.84|0
1650587980000|2022-04-22 00:39:40|429.73|426.93|429.64|426.84|429.84|427.04|429.64|426.84|0
1650587990000|2022-04-22 00:39:50|429.84|427.04|429.84|427.04|429.84|427.04|429.84|427.04|0
1650588000000|2022-04-22 00:40:00|430.04|427.24|430.04|427.24|430.25|427.45|430.04|427.24|0
1650588010000|2022-04-22 00:40:10|430.25|427.45|430.04|427.24|430.25|427.45|430.04|427.24|0
1650588020000|2022-04-22 00:40:20|429.84|427.04|429.43|426.63|429.84|427.04|429.43|426.63|0
1650588030000|2022-04-22 00:40:30|429.63|426.83|429.63|426.83|429.84|427.04|429.63|426.83|0
1650588040000|2022-04-22 00:40:40|429.43|426.63|429.23|426.43|429.43|426.63|429.02|426.22|0
1650588050000|2022-04-22 00:40:50|429.02|426.22|428.61|425.81|429.02|426.22|428.61|425.81|0
1650588060000|2022-04-22 00:41:00|428.82|426.02|429.02|426.22|429.02|426.22|428.82|426.02|0
1650588070000|2022-04-22 00:41:10|428.82|426.02|428.82|426.02|428.82|426.02|428.71|425.91|0
1650588080000|2022-04-22 00:41:20|428.71|425.91|428.61|425.81|429.02|426.22|428.61|425.81|0
1650588090000|2022-04-22 00:41:30|428.82|426.02|428.71|425.91|428.82|426.02|428.71|425.91|0
1650588100000|2022-04-22 00:41:40|428.82|426.02|428.61|425.81|429.02|426.22|428.61|425.81|0
1650588110000|2022-04-22 00:41:50|428.71|425.91|429.02|426.22|429.02|426.22|428.71|425.91|0
1650588120000|2022-04-22 00:42:00|429.23|426.43|428.92|426.12|429.23|426.43|428.82|426.02|0
1650588130000|2022-04-22 00:42:10|429.02|426.22|429.23|426.43|429.23|426.43|429.02|426.22|0
1650588140000|2022-04-22 00:42:20|429.12|426.32|429.02|426.22|429.23|426.43|429.02|426.22|0
1650588150000|2022-04-22 00:42:30|429.12|426.32|429.12|426.32|429.23|426.43|429.12|426.32|0
1650588160000|2022-04-22 00:42:40|429.02|426.22|429.02|426.22|429.02|426.22|429.02|426.22|0
1650588170000|2022-04-22 00:42:50|429.22|426.42|429.02|426.22|429.22|426.42|429.02|426.22|0
1650588180000|2022-04-22 00:43:00|428.82|426.02|429.02|426.22|429.02|426.22|428.82|426.02|0
1650588190000|2022-04-22 00:43:10|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1650588200000|2022-04-22 00:43:20|429.22|426.42|428.61|425.81|429.43|426.63|428.61|425.81|0
1650588210000|2022-04-22 00:43:30|428.71|425.91|428.61|425.81|428.82|426.02|428.61|425.81|0
1650588220000|2022-04-22 00:43:40|428.41|425.61|428.41|425.61|428.41|425.61|428.41|425.61|0
1650588230000|2022-04-22 00:43:50|428.61|425.81|428.41|425.61|428.61|425.81|428.41|425.61|0
1650588240000|2022-04-22 00:44:00|428.51|425.71|428.1|425.3|428.51|425.71|428|425.2|0
1650588250000|2022-04-22 00:44:10|428.41|425.61|428.2|425.4|428.41|425.61|428.2|425.4|0
1650588260000|2022-04-22 00:44:20|428|425.2|427.59|424.79|428|425.2|427.59|424.79|0
1650588270000|2022-04-22 00:44:30|427.19|424.39|425.35|422.55|427.19|424.39|424.95|422.15|0
1650588280000|2022-04-22 00:44:40|425.56|422.76|425.15|422.35|425.56|422.76|425.15|422.35|0
1650588290000|2022-04-22 00:44:50|424.95|422.15|424.74|421.94|424.95|422.15|424.74|421.94|0
1650588300000|2022-04-22 00:45:00|424.44|421.64|424.95|422.15|424.95|422.15|424.44|421.64|0
1650588310000|2022-04-22 00:45:10|424.64|421.84|423.12|420.32|424.64|421.84|423.12|420.32|0
1650588320000|2022-04-22 00:45:20|422.92|420.12|420.89|418.09|422.92|420.12|420.49|417.69|0
1650588330000|2022-04-22 00:45:30|421.3|418.5|419.68|416.88|421.3|418.5|419.68|416.88|0
1650588340000|2022-04-22 00:45:40|419.88|417.08|419.47|416.67|419.88|417.08|419.47|416.67|0
1650588350000|2022-04-22 00:45:50|418.46|415.66|418.87|416.07|418.87|416.07|418.46|415.66|0
1650588360000|2022-04-22 00:46:00|418.96|416.16|418.06|415.26|418.96|416.16|417.95|415.15|0
1650588370000|2022-04-22 00:46:10|418.26|415.46|417.65|414.85|418.46|415.66|417.65|414.85|0
1650588380000|2022-04-22 00:46:20|418.66|415.86|418.87|416.07|418.87|416.07|418.66|415.86|0
1650588390000|2022-04-22 00:46:30|419.68|416.88|420.08|417.28|420.08|417.28|419.68|416.88|0
1650588400000|2022-04-22 00:46:40|419.68|416.88|419.68|416.88|419.68|416.88|419.47|416.67|0
1650588410000|2022-04-22 00:46:50|419.47|416.67|419.27|416.47|419.47|416.67|419.27|416.47|0
1650588420000|2022-04-22 00:47:00|419.47|416.67|419.27|416.47|419.57|416.77|419.07|416.27|0
1650588430000|2022-04-22 00:47:10|418.87|416.07|419.07|416.27|419.07|416.27|418.66|415.86|0
1650588440000|2022-04-22 00:47:20|418.96|416.16|417.75|414.95|418.96|416.16|417.75|414.95|0
1650588450000|2022-04-22 00:47:30|417.95|415.15|417.86|415.06|418.26|415.46|417.86|415.06|0
1650588460000|2022-04-22 00:47:40|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1650588470000|2022-04-22 00:47:50|418.06|415.26|417.86|415.06|418.06|415.26|417.86|415.06|0
1650588480000|2022-04-22 00:48:00|418.06|415.26|417.86|415.06|418.06|415.26|417.86|415.06|0
1650588490000|2022-04-22 00:48:10|417.45|414.65|417.55|414.75|417.65|414.85|417.45|414.65|0
1650588500000|2022-04-22 00:48:20|417.45|414.65|417.65|414.85|417.75|414.95|417.45|414.65|0
1650588510000|2022-04-22 00:48:30|417.75|414.95|418.15|415.35|418.15|415.35|417.75|414.95|0
1650588520000|2022-04-22 00:48:40|418.26|415.46|418.36|415.56|418.46|415.66|418.06|415.26|0
1650588530000|2022-04-22 00:48:50|418.46|415.66|418.86|416.06|418.86|416.06|418.46|415.66|0
1650588540000|2022-04-22 00:49:00|418.66|415.86|418.46|415.66|418.66|415.86|418.26|415.46|0
1650588550000|2022-04-22 00:49:10|418.56|415.76|418.66|415.86|418.66|415.86|418.46|415.66|0
1650588560000|2022-04-22 00:49:20|418.46|415.66|418.46|415.66|418.46|415.66|418.36|415.56|0
1650588570000|2022-04-22 00:49:30|418.56|415.76|418.66|415.86|418.66|415.86|418.56|415.76|0
1650588580000|2022-04-22 00:49:40|418.46|415.66|418.26|415.46|418.46|415.66|418.26|415.46|0
1650588590000|2022-04-22 00:49:50|418.35|415.55|416.84|414.04|418.35|415.55|416.84|414.04|0
1650588600000|2022-04-22 00:50:00|417.45|414.65|417.65|414.85|417.65|414.85|417.45|414.65|0
1650588610000|2022-04-22 00:50:10|417.75|414.95|417.14|414.34|417.75|414.95|417.14|414.34|0
1650588620000|2022-04-22 00:50:20|417.25|414.45|417.05|414.25|417.25|414.45|417.05|414.25|0
1650588630000|2022-04-22 00:50:30|416.84|414.04|416.84|414.04|416.84|414.04|416.64|413.84|0
1650588640000|2022-04-22 00:50:40|416.64|413.84|416.64|413.84|416.84|414.04|416.64|413.84|0
1650588650000|2022-04-22 00:50:50|416.84|414.04|417.45|414.65|417.45|414.65|416.84|414.04|0
1650588660000|2022-04-22 00:51:00|417.14|414.34|416.64|413.84|417.14|414.34|416.64|413.84|0
1650588670000|2022-04-22 00:51:10|416.44|413.64|416.24|413.44|416.44|413.64|416.24|413.44|0
1650588680000|2022-04-22 00:51:20|416.84|414.04|416.84|414.04|416.84|414.04|416.84|414.04|0
1650588690000|2022-04-22 00:51:30|417.05|414.25|417.45|414.65|417.45|414.65|417.05|414.25|0
1650588700000|2022-04-22 00:51:40|417.65|414.85|418.26|415.46|418.26|415.46|417.65|414.85|0
1650588710000|2022-04-22 00:51:50|418.05|415.25|417.85|415.05|418.05|415.25|417.85|415.05|0
1650588720000|2022-04-22 00:52:00|417.95|415.15|418.15|415.35|418.15|415.35|417.95|415.15|0
1650588730000|2022-04-22 00:52:10|418.26|415.46|418.46|415.66|418.46|415.66|418.05|415.25|0
1650588740000|2022-04-22 00:52:20|419.27|416.47|419.47|416.67|419.57|416.77|419.27|416.47|0
1650588750000|2022-04-22 00:52:30|419.27|416.47|419.47|416.67|419.47|416.67|418.86|416.06|0
1650588760000|2022-04-22 00:52:40|419.36|416.56|419.27|416.47|419.36|416.56|419.06|416.26|0
1650588770000|2022-04-22 00:52:50|418.66|415.86|417.45|414.65|418.66|415.86|417.45|414.65|0
1650588780000|2022-04-22 00:53:00|418.05|415.25|418.66|415.86|418.66|415.86|418.05|415.25|0
1650588790000|2022-04-22 00:53:10|418.55|415.75|418.46|415.66|418.55|415.75|418.46|415.66|0
1650588800000|2022-04-22 00:53:20|418.26|415.46|418.26|415.46|418.66|415.86|418.26|415.46|0
1650588810000|2022-04-22 00:53:30|418.46|415.66|418.35|415.55|418.46|415.66|418.35|415.55|0
1650588820000|2022-04-22 00:53:40|418.46|415.66|418.46|415.66|418.46|415.66|418.25|415.45|0
1650588830000|2022-04-22 00:53:50|418.25|415.45|418.46|415.66|418.46|415.66|418.25|415.45|0
1650588840000|2022-04-22 00:54:00|418.66|415.86|419.16|416.36|419.16|416.36|418.66|415.86|0
1650588850000|2022-04-22 00:54:10|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1650588860000|2022-04-22 00:54:20|419.56|416.76|419.26|416.46|419.56|416.76|419.26|416.46|0
1650588870000|2022-04-22 00:54:30|419.06|416.26|418.96|416.16|419.26|416.46|418.96|416.16|0
1650588880000|2022-04-22 00:54:40|419.06|416.26|419.26|416.46|419.26|416.46|419.06|416.26|0
1650588890000|2022-04-22 00:54:50|419.16|416.36|419.26|416.46|419.47|416.67|419.16|416.36|0
1650588900000|2022-04-22 00:55:00|418.86|416.06|419.06|416.26|419.16|416.36|418.86|416.06|0
1650588910000|2022-04-22 00:55:10|419.26|416.46|419.26|416.46|419.26|416.46|419.26|416.46|0
1650588920000|2022-04-22 00:55:20|419.47|416.67|419.67|416.87|419.67|416.87|419.47|416.67|0
1650588930000|2022-04-22 00:55:30|420.07|417.27|420.68|417.88|420.68|417.88|420.07|417.27|0
1650588940000|2022-04-22 00:55:40|420.28|417.48|420.28|417.48|420.68|417.88|420.28|417.48|0
1650588950000|2022-04-22 00:55:50|420.57|417.77|421.08|418.28|421.08|418.28|420.57|417.77|0
1650588960000|2022-04-22 00:56:00|421.29|418.49|420.78|417.98|421.29|418.49|420.78|417.98|0
1650588970000|2022-04-22 00:56:10|420.68|417.88|420.48|417.68|420.68|417.88|420.48|417.68|0
1650588980000|2022-04-22 00:56:20|420.88|418.08|420.88|418.08|421.08|418.28|420.88|418.08|0
1650588990000|2022-04-22 00:56:30|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1650589000000|2022-04-22 00:56:40|421.29|418.49|421.29|418.49|421.49|418.69|421.29|418.49|0
1650589010000|2022-04-22 00:56:50|421.49|418.69|421.49|418.69|421.49|418.69|421.38|418.58|0
1650589020000|2022-04-22 00:57:00|421.69|418.89|421.69|418.89|421.69|418.89|421.49|418.69|0
1650589030000|2022-04-22 00:57:10|421.59|418.79|421.49|418.69|421.59|418.79|421.49|418.69|0
1650589040000|2022-04-22 00:57:20|421.89|419.09|421.69|418.89|421.89|419.09|421.49|418.69|0
1650589050000|2022-04-22 00:57:30|421.89|419.09|421.49|418.69|421.89|419.09|421.49|418.69|0
1650589060000|2022-04-22 00:57:40|421.69|418.89|421.89|419.09|421.89|419.09|421.69|418.89|0
1650589070000|2022-04-22 00:57:50|421.69|418.89|421.49|418.69|421.69|418.89|421.49|418.69|0
1650589080000|2022-04-22 00:58:00|421.29|418.49|421.49|418.69|421.49|418.69|421.29|418.49|0
1650589090000|2022-04-22 00:58:10|421.29|418.49|420.98|418.18|421.29|418.49|420.98|418.18|0
1650589100000|2022-04-22 00:58:20|420.88|418.08|420.27|417.47|420.88|418.08|420.27|417.47|0
1650589110000|2022-04-22 00:58:30|420.07|417.27|420.27|417.47|420.27|417.47|420.07|417.27|0
1650589120000|2022-04-22 00:58:40|420.68|417.88|421.08|418.28|421.08|418.28|420.68|417.88|0
1650589130000|2022-04-22 00:58:50|420.68|417.88|420.48|417.68|420.68|417.88|420.48|417.68|0
1650589140000|2022-04-22 00:59:00|420.68|417.88|421.08|418.28|421.08|418.28|420.48|417.68|0
1650589150000|2022-04-22 00:59:10|420.88|418.08|420.47|417.67|420.88|418.08|420.47|417.67|0
1650589160000|2022-04-22 00:59:20|420.88|418.08|420.68|417.88|420.98|418.18|420.68|417.88|0
1650589170000|2022-04-22 00:59:30|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1650589180000|2022-04-22 00:59:40|420.68|417.88|420.88|418.08|420.88|418.08|420.68|417.88|0
1650589190000|2022-04-22 00:59:50|421.28|418.48|421.89|419.09|421.89|419.09|421.28|418.48|0
1650589200000|2022-04-22 01:00:00|421.69|418.89|422.09|419.29|422.09|419.29|421.69|418.89|0
1650589210000|2022-04-22 01:00:10|421.99|419.19|421.69|418.89|422.09|419.29|421.69|418.89|0
1650589220000|2022-04-22 01:00:20|421.89|419.09|420.68|417.88|421.89|419.09|420.68|417.88|0
1650589230000|2022-04-22 01:00:30|420.77|417.97|420.68|417.88|420.77|417.97|420.68|417.88|0
1650589240000|2022-04-22 01:00:40|420.88|418.08|420.88|418.08|421.08|418.28|420.88|418.08|0
1650589250000|2022-04-22 01:00:50|421.08|418.28|421.49|418.69|421.49|418.69|421.08|418.28|0
1650589260000|2022-04-22 01:01:00|421.69|418.89|421.69|418.89|421.79|418.99|421.69|418.89|0
1650589270000|2022-04-22 01:01:10|421.49|418.69|421.49|418.69|421.49|418.69|421.49|418.69|0
1650589280000|2022-04-22 01:01:20|421.69|418.89|421.89|419.09|421.89|419.09|421.69|418.89|0
1650589290000|2022-04-22 01:01:30|421.69|418.89|422.5|419.7|422.7|419.9|421.69|418.89|0
1650589300000|2022-04-22 01:01:40|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1650589310000|2022-04-22 01:01:50|422.6|419.8|422.3|419.5|422.6|419.8|422.3|419.5|0
1650589320000|2022-04-22 01:02:00|422.19|419.39|422.3|419.5|422.3|419.5|422.09|419.29|0
1650589330000|2022-04-22 01:02:10|422.5|419.7|421.69|418.89|422.5|419.7|421.69|418.89|0
1650589340000|2022-04-22 01:02:20|421.89|419.09|422.09|419.29|422.09|419.29|421.79|418.99|0
1650589350000|2022-04-22 01:02:30|421.89|419.09|421.99|419.19|421.99|419.19|421.89|419.09|0
1650589360000|2022-04-22 01:02:40|422.09|419.29|422.09|419.29|422.5|419.7|422.09|419.29|0
1650589370000|2022-04-22 01:02:50|422.3|419.5|422.5|419.7|422.5|419.7|422.3|419.5|0
1650589380000|2022-04-22 01:03:00|422.3|419.5|422.5|419.7|422.5|419.7|422.3|419.5|0
1650589390000|2022-04-22 01:03:10|422.3|419.5|422.09|419.29|422.3|419.5|422.09|419.29|0
1650589400000|2022-04-22 01:03:20|421.89|419.09|421.48|418.68|421.89|419.09|421.48|418.68|0
1650589420000|2022-04-22 01:03:40|421.69|418.89|421.28|418.48|421.69|418.89|421.28|418.48|0
1650589430000|2022-04-22 01:03:50|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1650589440000|2022-04-22 01:04:00|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1650589450000|2022-04-22 01:04:10|421.48|418.68|421.28|418.48|421.48|418.68|421.28|418.48|0
1650589460000|2022-04-22 01:04:20|421.18|418.38|420.88|418.08|421.28|418.48|420.88|418.08|0
1650589470000|2022-04-22 01:04:30|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1650589480000|2022-04-22 01:04:40|421.28|418.48|421.48|418.68|421.48|418.68|421.28|418.48|0
1650589490000|2022-04-22 01:04:50|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1650589510000|2022-04-22 01:05:10|421.48|418.68|421.69|418.89|421.69|418.89|421.48|418.68|0
1650589520000|2022-04-22 01:05:20|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650589540000|2022-04-22 01:05:40|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1650589550000|2022-04-22 01:05:50|421.89|419.09|421.68|418.88|421.89|419.09|421.68|418.88|0
1650589560000|2022-04-22 01:06:00|421.89|419.09|421.48|418.68|421.89|419.09|421.38|418.58|0
1650589570000|2022-04-22 01:06:10|421.58|418.78|421.89|419.09|421.89|419.09|421.48|418.68|0
1650589580000|2022-04-22 01:06:20|421.68|418.88|421.68|418.88|421.68|418.88|421.58|418.78|0
1650589590000|2022-04-22 01:06:30|421.48|418.68|421.58|418.78|421.58|418.78|421.48|418.68|0
1650589600000|2022-04-22 01:06:40|421.48|418.68|421.28|418.48|421.48|418.68|421.28|418.48|0
1650589610000|2022-04-22 01:06:50|421.08|418.28|421.48|418.68|421.48|418.68|421.08|418.28|0
1650589620000|2022-04-22 01:07:00|421.58|418.78|421.68|418.88|421.68|418.88|421.58|418.78|0
1650589630000|2022-04-22 01:07:10|421.89|419.09|421.78|418.98|421.89|419.09|421.78|418.98|0
1650589640000|2022-04-22 01:07:20|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650589650000|2022-04-22 01:07:30|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1650589670000|2022-04-22 01:07:50|421.48|418.68|421.48|418.68|421.68|418.88|421.48|418.68|0
1650589680000|2022-04-22 01:08:00|421.38|418.58|421.48|418.68|421.48|418.68|421.38|418.58|0
1650589690000|2022-04-22 01:08:10|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1650589700000|2022-04-22 01:08:20|421.48|418.68|421.48|418.68|421.48|418.68|421.38|418.58|0
1650589710000|2022-04-22 01:08:30|421.37|418.57|421.68|418.88|421.68|418.88|421.37|418.57|0
1650589720000|2022-04-22 01:08:40|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650589730000|2022-04-22 01:08:50|421.68|418.88|421.89|419.09|421.89|419.09|421.68|418.88|0
1650589740000|2022-04-22 01:09:00|422.09|419.29|422.09|419.29|422.09|419.29|421.98|419.18|0
1650589760000|2022-04-22 01:09:20|421.88|419.08|422.09|419.29|422.09|419.29|421.88|419.08|0
1650589770000|2022-04-22 01:09:30|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650589780000|2022-04-22 01:09:40|422.49|419.69|422.7|419.9|422.7|419.9|422.49|419.69|0
1650589790000|2022-04-22 01:09:50|422.9|420.1|422.79|419.99|422.9|420.1|422.79|419.99|0
1650589800000|2022-04-22 01:10:00|422.9|420.1|423.1|420.3|423.1|420.3|422.9|420.1|0
1650589820000|2022-04-22 01:10:20|422.9|420.1|422.9|420.1|423|420.2|422.9|420.1|0
1650589830000|2022-04-22 01:10:30|422.7|419.9|422.09|419.29|422.7|419.9|422.09|419.29|0
1650589840000|2022-04-22 01:10:40|422.29|419.49|422.39|419.59|422.49|419.69|422.29|419.49|0
1650589850000|2022-04-22 01:10:50|422.29|419.49|422.09|419.29|422.29|419.49|422.09|419.29|0
1650589860000|2022-04-22 01:11:00|421.88|419.08|422.09|419.29|422.09|419.29|421.88|419.08|0
1650589870000|2022-04-22 01:11:10|421.88|419.08|421.98|419.18|421.98|419.18|421.88|419.08|0
1650589880000|2022-04-22 01:11:20|421.88|419.08|422.09|419.29|422.09|419.29|421.88|419.08|0
1650589890000|2022-04-22 01:11:30|422.29|419.49|422.29|419.49|422.29|419.49|422.09|419.29|0
1650589900000|2022-04-22 01:11:40|422.49|419.69|422.49|419.69|422.49|419.69|422.29|419.49|0
1650589910000|2022-04-22 01:11:50|422.29|419.49|422.59|419.79|422.59|419.79|422.29|419.49|0
1650589920000|2022-04-22 01:12:00|422.69|419.89|422.69|419.89|422.79|419.99|422.59|419.79|0
1650589930000|2022-04-22 01:12:10|422.59|419.79|422.49|419.69|422.59|419.79|422.29|419.49|0
1650589940000|2022-04-22 01:12:20|422.39|419.59|422.29|419.49|422.39|419.59|422.29|419.49|0
1650589950000|2022-04-22 01:12:30|422.49|419.69|422.29|419.49|422.49|419.69|422.29|419.49|0
1650589960000|2022-04-22 01:12:40|422.18|419.38|422.09|419.29|422.18|419.38|422.09|419.29|0
1650589970000|2022-04-22 01:12:50|422.49|419.69|422.9|420.1|422.9|420.1|422.49|419.69|0
1650589980000|2022-04-22 01:13:00|422.69|419.89|422.49|419.69|422.69|419.89|422.49|419.69|0
1650589990000|2022-04-22 01:13:10|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1650590000000|2022-04-22 01:13:20|422.49|419.69|422.69|419.89|422.69|419.89|422.49|419.69|0
1650590010000|2022-04-22 01:13:30|422.59|419.79|422.69|419.89|422.69|419.89|422.59|419.79|0
1650590020000|2022-04-22 01:13:40|422.49|419.69|422.49|419.69|422.59|419.79|422.49|419.69|0
1650590030000|2022-04-22 01:13:50|422.29|419.49|422.29|419.49|422.29|419.49|422.08|419.28|0
1650590040000|2022-04-22 01:14:00|422.08|419.28|422.29|419.49|422.29|419.49|422.08|419.28|0
1650590050000|2022-04-22 01:14:10|422.49|419.69|422.49|419.69|422.49|419.69|422.49|419.69|0
1650590060000|2022-04-22 01:14:20|422.69|419.89|422.59|419.79|422.69|419.89|422.59|419.79|0
1650590070000|2022-04-22 01:14:30|422.69|419.89|422.89|420.09|422.89|420.09|422.69|419.89|0
1650590080000|2022-04-22 01:14:40|422.69|419.89|422.89|420.09|422.89|420.09|422.69|419.89|0
1650590090000|2022-04-22 01:14:50|422.79|419.99|422.89|420.09|423.1|420.3|422.79|419.99|0
1650590100000|2022-04-22 01:15:00|422.79|419.99|422.89|420.09|422.89|420.09|422.79|419.99|0
1650590110000|2022-04-22 01:15:10|422.79|419.99|422.89|420.09|423.1|420.3|422.79|419.99|0
1650590120000|2022-04-22 01:15:20|423.1|420.3|423.3|420.5|423.3|420.5|423.1|420.3|0
1650590130000|2022-04-22 01:15:30|423.5|420.7|423.1|420.3|423.6|420.8|423.1|420.3|0
1650590140000|2022-04-22 01:15:40|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1650590150000|2022-04-22 01:15:50|423.1|420.3|422.89|420.09|423.1|420.3|422.89|420.09|0
1650590160000|2022-04-22 01:16:00|423.1|420.3|423.1|420.3|423.1|420.3|422.89|420.09|0
1650590170000|2022-04-22 01:16:10|422.89|420.09|423.19|420.39|423.19|420.39|422.89|420.09|0
1650590180000|2022-04-22 01:16:20|423.1|420.3|423.71|420.91|423.71|420.91|422.99|420.19|0
1650590190000|2022-04-22 01:16:30|424.11|421.31|424.52|421.72|424.52|421.72|424.11|421.31|0
1650590200000|2022-04-22 01:16:40|424.31|421.51|423.5|420.7|424.52|421.72|423.5|420.7|0
1650590210000|2022-04-22 01:16:50|423.3|420.5|423.5|420.7|423.5|420.7|423.3|420.5|0
1650590220000|2022-04-22 01:17:00|423.3|420.5|423.1|420.3|423.3|420.5|422.99|420.19|0
1650590230000|2022-04-22 01:17:10|422.99|420.19|423.3|420.5|423.3|420.5|422.99|420.19|0
1650590240000|2022-04-22 01:17:20|423.4|420.6|423.5|420.7|423.5|420.7|423.4|420.6|0
1650590250000|2022-04-22 01:17:30|423.3|420.5|423.5|420.7|423.5|420.7|423.3|420.5|0
1650590260000|2022-04-22 01:17:40|423.3|420.5|423.19|420.39|423.5|420.7|423.19|420.39|0
1650590270000|2022-04-22 01:17:50|423.3|420.5|423.5|420.7|423.7|420.9|423.3|420.5|0
1650590280000|2022-04-22 01:18:00|423.6|420.8|423.4|420.6|423.6|420.8|423.3|420.5|0
1650590290000|2022-04-22 01:18:10|423.5|420.7|423.5|420.7|423.7|420.9|423.5|420.7|0
1650590300000|2022-04-22 01:18:20|423.4|420.6|423.39|420.59|423.5|420.7|423.39|420.59|0
1650590310000|2022-04-22 01:18:30|423.3|420.5|423.7|420.9|423.91|421.11|423.3|420.5|0
1650590320000|2022-04-22 01:18:40|423.6|420.8|423.91|421.11|423.91|421.11|423.6|420.8|0
1650590330000|2022-04-22 01:18:50|423.7|420.9|423.8|421|423.8|421|423.7|420.9|0
1650590340000|2022-04-22 01:19:00|423.91|421.11|424.11|421.31|424.52|421.72|423.91|421.11|0
1650590350000|2022-04-22 01:19:10|424.31|421.51|424.52|421.72|424.52|421.72|424.31|421.51|0
1650590360000|2022-04-22 01:19:20|424.61|421.81|424.92|422.12|424.92|422.12|424.61|421.81|0
1650590370000|2022-04-22 01:19:30|424.31|421.51|424.51|421.71|424.51|421.71|424.31|421.51|0
1650590380000|2022-04-22 01:19:40|424.41|421.61|424.31|421.51|424.41|421.61|424.31|421.51|0
1650590390000|2022-04-22 01:19:50|423.8|421|423.91|421.11|423.91|421.11|423.7|420.9|0
1650590400000|2022-04-22 01:20:00|424.11|421.31|423.91|421.11|424.31|421.51|423.91|421.11|0
1650590410000|2022-04-22 01:20:10|423.8|421|423.91|421.11|423.91|421.11|423.8|421|0
1650590420000|2022-04-22 01:20:20|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1650590430000|2022-04-22 01:20:30|423.7|420.9|423.8|421|423.9|421.1|423.7|420.9|0
1650590440000|2022-04-22 01:20:40|423.7|420.9|423.7|420.9|423.8|421|423.7|420.9|0
1650590450000|2022-04-22 01:20:50|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1650590460000|2022-04-22 01:21:00|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1650590470000|2022-04-22 01:21:10|423.5|420.7|423.7|420.9|423.7|420.9|423.5|420.7|0
1650590480000|2022-04-22 01:21:20|423.6|420.8|423.7|420.9|423.7|420.9|423.6|420.8|0
1650590490000|2022-04-22 01:21:30|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1650590500000|2022-04-22 01:21:40|424.31|421.51|424.11|421.31|424.31|421.51|424|421.2|0
1650590510000|2022-04-22 01:21:50|424|421.2|424.41|421.61|424.41|421.61|424|421.2|0
1650590520000|2022-04-22 01:22:00|424.31|421.51|424.2|421.4|424.31|421.51|424.11|421.31|0
1650590530000|2022-04-22 01:22:10|424.31|421.51|424.51|421.71|424.51|421.71|424.31|421.51|0
1650590540000|2022-04-22 01:22:20|424.31|421.51|424.51|421.71|424.51|421.71|424.31|421.51|0
1650590550000|2022-04-22 01:22:30|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1650590560000|2022-04-22 01:22:40|424.51|421.71|424.51|421.71|424.51|421.71|424.31|421.51|0
1650590590000|2022-04-22 01:23:10|424.31|421.51|424.41|421.61|424.41|421.61|424.31|421.51|0
1650590600000|2022-04-22 01:23:20|424.51|421.71|424.72|421.92|424.72|421.92|424.51|421.71|0
1650590610000|2022-04-22 01:23:30|424.51|421.71|424.51|421.71|424.51|421.71|424.31|421.51|0
1650590630000|2022-04-22 01:23:50|424.41|421.61|424.51|421.71|424.51|421.71|424.41|421.61|0
1650590640000|2022-04-22 01:24:00|424.41|421.61|424.41|421.61|424.51|421.71|424.41|421.61|0
1650590650000|2022-04-22 01:24:10|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1650590660000|2022-04-22 01:24:20|424.2|421.4|424.31|421.51|424.31|421.51|424.2|421.4|0
1650590680000|2022-04-22 01:24:40|424.51|421.71|424.31|421.51|424.51|421.71|424.31|421.51|0
1650590690000|2022-04-22 01:24:50|424.1|421.3|424.31|421.51|424.31|421.51|424.1|421.3|0
1650590700000|2022-04-22 01:25:00|424.51|421.71|426.14|423.34|426.14|423.34|424.51|421.71|0
1650590710000|2022-04-22 01:25:10|425.73|422.93|425.53|422.73|425.73|422.93|425.53|422.73|0
1650590720000|2022-04-22 01:25:20|425.32|422.52|425.12|422.32|425.42|422.62|425.12|422.32|0
1650590730000|2022-04-22 01:25:30|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1650590740000|2022-04-22 01:25:40|424.81|422.01|424.71|421.91|424.81|422.01|424.71|421.91|0
1650590750000|2022-04-22 01:25:50|425.01|422.21|424.92|422.12|425.01|422.21|424.92|422.12|0
1650590760000|2022-04-22 01:26:00|424.71|421.91|424.51|421.71|424.71|421.91|424.51|421.71|0
1650590770000|2022-04-22 01:26:10|424.31|421.51|424.1|421.3|424.31|421.51|424.1|421.3|0
1650590780000|2022-04-22 01:26:20|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1650590790000|2022-04-22 01:26:30|424.51|421.71|424.71|421.91|424.71|421.91|424.51|421.71|0
1650590800000|2022-04-22 01:26:40|424.61|421.81|424.31|421.51|424.61|421.81|424.31|421.51|0
1650590820000|2022-04-22 01:27:00|424.4|421.6|424.51|421.71|424.51|421.71|424.4|421.6|0
1650590830000|2022-04-22 01:27:10|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1650590840000|2022-04-22 01:27:20|424.51|421.71|424.51|421.71|424.51|421.71|424.4|421.6|0
1650590850000|2022-04-22 01:27:30|424.31|421.51|424.2|421.4|424.31|421.51|424.2|421.4|0
1650590860000|2022-04-22 01:27:40|424.1|421.3|424.31|421.51|424.31|421.51|424.1|421.3|0
1650590870000|2022-04-22 01:27:50|424.1|421.3|424.31|421.51|424.31|421.51|424.1|421.3|0
1650590880000|2022-04-22 01:28:00|424.2|421.4|423.7|420.9|424.2|421.4|423.7|420.9|0
1650590890000|2022-04-22 01:28:10|423.59|420.79|423.29|420.49|423.59|420.79|423.29|420.49|0
1650590900000|2022-04-22 01:28:20|423.09|420.29|422.48|419.68|423.09|420.29|422.48|419.68|0
1650590910000|2022-04-22 01:28:30|422.07|419.27|421.87|419.07|422.07|419.27|421.87|419.07|0
1650590920000|2022-04-22 01:28:40|422.28|419.48|422.28|419.48|422.28|419.48|422.07|419.27|0
1650590930000|2022-04-22 01:28:50|422.68|419.88|421.87|419.07|422.68|419.88|421.87|419.07|0
1650590940000|2022-04-22 01:29:00|421.97|419.17|422.28|419.48|422.28|419.48|421.97|419.17|0
1650590950000|2022-04-22 01:29:10|422.68|419.88|421.87|419.07|422.68|419.88|421.87|419.07|0
1650590960000|2022-04-22 01:29:20|421.67|418.87|421.46|418.66|421.67|418.87|421.46|418.66|0
1650590970000|2022-04-22 01:29:30|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1650590980000|2022-04-22 01:29:40|421.46|418.66|421.46|418.66|421.46|418.66|421.26|418.46|0
1650590990000|2022-04-22 01:29:50|421.67|418.87|421.67|418.87|421.87|419.07|421.67|418.87|0
1650591000000|2022-04-22 01:30:00|422.07|419.27|422.07|419.27|422.07|419.27|422.07|419.27|0
1650591010000|2022-04-22 01:30:10|422.27|419.47|422.57|419.77|422.68|419.88|422.27|419.47|0
1650591020000|2022-04-22 01:30:20|422.48|419.68|422.48|419.68|422.68|419.88|422.37|419.57|0
1650591030000|2022-04-22 01:30:30|422.57|419.77|422.68|419.88|422.68|419.88|422.57|419.77|0
1650591040000|2022-04-22 01:30:40|422.57|419.77|422.07|419.27|422.57|419.77|421.87|419.07|0
1650591050000|2022-04-22 01:30:50|421.87|419.07|421.67|418.87|422.07|419.27|421.67|418.87|0
1650591060000|2022-04-22 01:31:00|421.46|418.66|421.26|418.46|421.46|418.66|421.26|418.46|0
1650591070000|2022-04-22 01:31:10|421.06|418.26|420.65|417.85|421.06|418.26|420.65|417.85|0
1650591080000|2022-04-22 01:31:20|420.45|417.65|420.45|417.65|420.45|417.65|420.25|417.45|0
1650591090000|2022-04-22 01:31:30|420.05|417.25|420.85|418.05|420.85|418.05|420.05|417.25|0
1650591100000|2022-04-22 01:31:40|420.55|417.75|420.14|417.34|420.65|417.85|420.14|417.34|0
1650591110000|2022-04-22 01:31:50|420.25|417.45|419.84|417.04|420.25|417.45|419.84|417.04|0
1650591120000|2022-04-22 01:32:00|420.25|417.45|420.45|417.65|420.45|417.65|420.25|417.45|0
1650591130000|2022-04-22 01:32:10|420.14|417.34|420.04|417.24|420.25|417.45|420.04|417.24|0
1650591140000|2022-04-22 01:32:20|419.94|417.14|420.25|417.45|420.25|417.45|419.64|416.84|0
1650591150000|2022-04-22 01:32:30|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1650591160000|2022-04-22 01:32:40|420.25|417.45|420.25|417.45|420.34|417.54|420.04|417.24|0
1650591170000|2022-04-22 01:32:50|420.85|418.05|420.85|418.05|420.85|418.05|420.75|417.95|0
1650591180000|2022-04-22 01:33:00|421.06|418.26|421.76|418.96|421.76|418.96|421.06|418.26|0
1650591190000|2022-04-22 01:33:10|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1650591200000|2022-04-22 01:33:20|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1650591210000|2022-04-22 01:33:30|421.56|418.76|421.56|418.76|421.56|418.76|421.46|418.66|0
1650591220000|2022-04-22 01:33:40|421.66|418.86|421.26|418.46|421.87|419.07|421.26|418.46|0
1650591230000|2022-04-22 01:33:50|421.06|418.26|421.06|418.26|421.15|418.35|421.06|418.26|0
1650591250000|2022-04-22 01:34:10|421.26|418.46|421.35|418.55|421.35|418.55|421.26|418.46|0
1650591260000|2022-04-22 01:34:20|421.26|418.46|421.35|418.55|421.46|418.66|421.26|418.46|0
1650591270000|2022-04-22 01:34:30|421.66|418.86|422.27|419.47|422.27|419.47|421.56|418.76|0
1650591280000|2022-04-22 01:34:40|422.47|419.67|422.47|419.67|422.47|419.67|422.37|419.57|0
1650591290000|2022-04-22 01:34:50|422.27|419.47|422.07|419.27|422.27|419.47|422.07|419.27|0
1650591300000|2022-04-22 01:35:00|422.27|419.47|422.88|420.08|423.08|420.28|422.27|419.47|0
1650591310000|2022-04-22 01:35:10|423.08|420.28|423.08|420.28|423.28|420.48|423.08|420.28|0
1650591320000|2022-04-22 01:35:20|423.49|420.69|423.08|420.28|423.49|420.69|423.08|420.28|0
1650591330000|2022-04-22 01:35:30|422.88|420.08|423.28|420.48|423.28|420.48|422.88|420.08|0
1650591340000|2022-04-22 01:35:40|423.08|420.28|423.89|421.09|423.89|421.09|422.88|420.08|0
1650591350000|2022-04-22 01:35:50|423.49|420.69|423.49|420.69|423.58|420.78|423.49|420.69|0
1650591360000|2022-04-22 01:36:00|423.69|420.89|424.1|421.3|424.1|421.3|423.69|420.89|0
1650591370000|2022-04-22 01:36:10|423.99|421.19|424.5|421.7|424.5|421.7|423.99|421.19|0
1650591380000|2022-04-22 01:36:20|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1650591390000|2022-04-22 01:36:30|424.1|421.3|423.89|421.09|424.1|421.3|423.89|421.09|0
1650591400000|2022-04-22 01:36:40|424.1|421.3|423.69|420.89|424.1|421.3|423.69|420.89|0
1650591410000|2022-04-22 01:36:50|423.49|420.69|423.28|420.48|423.49|420.69|423.28|420.48|0
1650591420000|2022-04-22 01:37:00|423.69|420.89|423.49|420.69|423.69|420.89|423.49|420.69|0
1650591430000|2022-04-22 01:37:10|423.28|420.48|422.97|420.17|423.28|420.48|422.97|420.17|0
1650591440000|2022-04-22 01:37:20|422.88|420.08|422.47|419.67|422.88|420.08|422.47|419.67|0
1650591450000|2022-04-22 01:37:30|422.67|419.87|422.67|419.87|422.67|419.87|422.47|419.67|0
1650591460000|2022-04-22 01:37:40|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1650591470000|2022-04-22 01:37:50|422.27|419.47|422.07|419.27|422.27|419.47|421.86|419.06|0
1650591480000|2022-04-22 01:38:00|421.66|418.86|421.46|418.66|421.66|418.86|421.46|418.66|0
1650591490000|2022-04-22 01:38:10|422.47|419.67|422.27|419.47|422.47|419.67|421.96|419.16|0
1650591500000|2022-04-22 01:38:20|422.47|419.67|422.27|419.47|422.47|419.67|422.27|419.47|0
1650591510000|2022-04-22 01:38:30|422.16|419.36|422.06|419.26|422.27|419.47|422.06|419.26|0
1650591520000|2022-04-22 01:38:40|421.86|419.06|422.06|419.26|422.06|419.26|421.86|419.06|0
1650591530000|2022-04-22 01:38:50|422.27|419.47|422.06|419.26|422.27|419.47|422.06|419.26|0
1650591540000|2022-04-22 01:39:00|421.86|419.06|421.66|418.86|421.86|419.06|421.66|418.86|0
1650591550000|2022-04-22 01:39:10|421.46|418.66|421.46|418.66|421.86|419.06|421.46|418.66|0
1650591560000|2022-04-22 01:39:20|421.25|418.45|421.55|418.75|421.55|418.75|421.25|418.45|0
1650591570000|2022-04-22 01:39:30|421.66|418.86|421.46|418.66|421.66|418.86|421.46|418.66|0
1650591580000|2022-04-22 01:39:40|421.25|418.45|421.25|418.45|421.25|418.45|421.25|418.45|0
1650591590000|2022-04-22 01:39:50|421.46|418.66|421.25|418.45|421.46|418.66|421.25|418.45|0
1650591600000|2022-04-22 01:40:00|421.05|418.25|421.25|418.45|421.55|418.75|421.05|418.25|0
1650591610000|2022-04-22 01:40:10|421.46|418.66|421.46|418.66|421.46|418.66|421.46|418.66|0
1650591620000|2022-04-22 01:40:20|421.66|418.86|421.66|418.86|421.66|418.86|421.25|418.45|0
1650591630000|2022-04-22 01:40:30|421.46|418.66|421.46|418.66|421.46|418.66|421.46|418.66|0
1650591640000|2022-04-22 01:40:40|421.55|418.75|421.46|418.66|421.55|418.75|421.46|418.66|0
1650591650000|2022-04-22 01:40:50|421.25|418.45|421.25|418.45|421.46|418.66|421.25|418.45|0
1650591660000|2022-04-22 01:41:00|421.35|418.55|420.44|417.64|421.35|418.55|420.44|417.64|0
1650591670000|2022-04-22 01:41:10|420.24|417.44|420.85|418.05|421.05|418.25|420.24|417.44|0
1650591680000|2022-04-22 01:41:20|420.94|418.14|420.85|418.05|420.94|418.14|420.85|418.05|0
1650591690000|2022-04-22 01:41:30|421.05|418.25|420.44|417.64|421.05|418.25|420.44|417.64|0
1650591700000|2022-04-22 01:41:40|420.85|418.05|420.94|418.14|420.94|418.14|420.85|418.05|0
1650591710000|2022-04-22 01:41:50|421.15|418.35|420.85|418.05|421.15|418.35|420.85|418.05|0
1650591720000|2022-04-22 01:42:00|421.05|418.25|420.85|418.05|421.05|418.25|420.85|418.05|0
1650591730000|2022-04-22 01:42:10|420.64|417.84|421.05|418.25|421.05|418.25|420.64|417.84|0
1650591760000|2022-04-22 01:42:40|420.85|418.05|420.85|418.05|420.85|418.05|420.64|417.84|0
1650591770000|2022-04-22 01:42:50|420.94|418.14|420.85|418.05|421.05|418.25|420.85|418.05|0
1650591780000|2022-04-22 01:43:00|420.94|418.14|420.64|417.84|420.94|418.14|420.64|417.84|0
1650591790000|2022-04-22 01:43:10|420.44|417.64|420.54|417.74|420.54|417.74|420.44|417.64|0
1650591800000|2022-04-22 01:43:20|420.44|417.64|420.54|417.74|420.54|417.74|420.44|417.64|0
1650591810000|2022-04-22 01:43:30|420.44|417.64|421.05|418.25|421.05|418.25|420.44|417.64|0
1650591820000|2022-04-22 01:43:40|420.85|418.05|421.05|418.25|421.05|418.25|420.85|418.05|0
1650591830000|2022-04-22 01:43:50|420.74|417.94|421.25|418.45|421.25|418.45|420.74|417.94|0
1650591840000|2022-04-22 01:44:00|421.05|418.25|421.05|418.25|421.05|418.25|420.94|418.14|0
1650591850000|2022-04-22 01:44:10|420.94|418.14|420.84|418.04|420.94|418.14|420.64|417.84|0
1650591860000|2022-04-22 01:44:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1650591870000|2022-04-22 01:44:30|421.14|418.34|421.25|418.45|421.25|418.45|421.14|418.34|0
1650591890000|2022-04-22 01:44:50|421.45|418.65|421.25|418.45|421.45|418.65|421.25|418.45|0
1650591900000|2022-04-22 01:45:00|421.65|418.85|421.05|418.25|421.65|418.85|421.05|418.25|0
1650591910000|2022-04-22 01:45:10|420.94|418.14|420.84|418.04|421.25|418.45|420.84|418.04|0
1650591920000|2022-04-22 01:45:20|421.25|418.45|421.25|418.45|421.35|418.55|421.25|418.45|0
1650591930000|2022-04-22 01:45:30|421.14|418.34|420.84|418.04|421.25|418.45|420.84|418.04|0
1650591940000|2022-04-22 01:45:40|421.05|418.25|420.84|418.04|421.05|418.25|420.84|418.04|0
1650591950000|2022-04-22 01:45:50|420.64|417.84|420.84|418.04|420.84|418.04|420.64|417.84|0
1650591960000|2022-04-22 01:46:00|420.44|417.64|420.03|417.23|420.54|417.74|420.03|417.23|0
1650591970000|2022-04-22 01:46:10|419.93|417.13|420.03|417.23|420.03|417.23|419.93|417.13|0
1650591980000|2022-04-22 01:46:20|419.83|417.03|419.63|416.83|419.83|417.03|419.43|416.63|0
1650591990000|2022-04-22 01:46:30|419.83|417.03|420.44|417.64|420.44|417.64|419.83|417.03|0
1650592000000|2022-04-22 01:46:40|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1650592010000|2022-04-22 01:46:50|420.13|417.33|419.83|417.03|420.13|417.33|419.83|417.03|0
1650592020000|2022-04-22 01:47:00|420.03|417.23|420.03|417.23|420.03|417.23|419.83|417.03|0
1650592030000|2022-04-22 01:47:10|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1650592040000|2022-04-22 01:47:20|420.03|417.23|420.44|417.64|420.44|417.64|420.03|417.23|0
1650592050000|2022-04-22 01:47:30|420.24|417.44|420.33|417.53|420.44|417.64|420.23|417.43|0
1650592060000|2022-04-22 01:47:40|420.44|417.64|420.64|417.84|420.64|417.84|420.23|417.43|0
1650592070000|2022-04-22 01:47:50|420.44|417.64|420.64|417.84|420.64|417.84|420.44|417.64|0
1650592080000|2022-04-22 01:48:00|420.84|418.04|421.04|418.24|421.04|418.24|420.84|418.04|0
1650592090000|2022-04-22 01:48:10|420.84|418.04|420.53|417.73|420.84|418.04|420.53|417.73|0
1650592100000|2022-04-22 01:48:20|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650592110000|2022-04-22 01:48:30|420.33|417.53|420.64|417.84|420.64|417.84|420.33|417.53|0
1650592120000|2022-04-22 01:48:40|420.74|417.94|421.25|418.45|421.25|418.45|420.74|417.94|0
1650592130000|2022-04-22 01:48:50|421.45|418.65|421.55|418.75|421.85|419.05|421.45|418.65|0
1650592140000|2022-04-22 01:49:00|421.65|418.85|421.75|418.95|421.85|419.05|421.65|418.85|0
1650592150000|2022-04-22 01:49:10|421.85|419.05|421.45|418.65|421.85|419.05|421.25|418.45|0
1650592160000|2022-04-22 01:49:20|421.65|418.85|421.75|418.95|421.75|418.95|421.45|418.65|0
1650592170000|2022-04-22 01:49:30|421.65|418.85|421.65|418.85|421.85|419.05|421.65|418.85|0
1650592180000|2022-04-22 01:49:40|421.85|419.05|421.85|419.05|421.85|419.05|421.65|418.85|0
1650592190000|2022-04-22 01:49:50|421.65|418.85|421.75|418.95|421.75|418.95|421.65|418.85|0
1650592200000|2022-04-22 01:50:00|421.65|418.85|421.45|418.65|421.65|418.85|421.25|418.45|0
1650592210000|2022-04-22 01:50:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1650592220000|2022-04-22 01:50:20|421.85|419.05|421.75|418.95|421.85|419.05|421.75|418.95|0
1650592230000|2022-04-22 01:50:30|421.85|419.05|421.75|418.95|421.85|419.05|421.75|418.95|0
1650592240000|2022-04-22 01:50:40|421.85|419.05|422.26|419.46|422.26|419.46|421.85|419.05|0
1650592250000|2022-04-22 01:50:50|422.46|419.66|422.46|419.66|422.46|419.66|422.26|419.46|0
1650592260000|2022-04-22 01:51:00|422.26|419.46|422.46|419.66|422.46|419.66|422.06|419.26|0
1650592270000|2022-04-22 01:51:10|422.56|419.76|422.66|419.86|422.66|419.86|422.56|419.76|0
1650592280000|2022-04-22 01:51:20|422.87|420.07|422.87|420.07|422.96|420.16|422.87|420.07|0
1650592290000|2022-04-22 01:51:30|423.27|420.47|423.27|420.47|423.57|420.77|423.27|420.47|0
1650592300000|2022-04-22 01:51:40|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1650592310000|2022-04-22 01:51:50|423.47|420.67|423.47|420.67|423.47|420.67|423.37|420.57|0
1650592320000|2022-04-22 01:52:00|423.27|420.47|423.47|420.67|423.57|420.77|423.27|420.47|0
1650592330000|2022-04-22 01:52:10|423.27|420.47|423.47|420.67|423.47|420.67|423.27|420.47|0
1650592340000|2022-04-22 01:52:20|423.57|420.77|423.57|420.77|423.57|420.77|423.47|420.67|0
1650592350000|2022-04-22 01:52:30|423.47|420.67|423.68|420.88|423.68|420.88|423.47|420.67|0
1650592360000|2022-04-22 01:52:40|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1650592370000|2022-04-22 01:52:50|423.68|420.88|424.08|421.28|424.08|421.28|423.68|420.88|0
1650592380000|2022-04-22 01:53:00|423.88|421.08|423.68|420.88|423.88|421.08|423.68|420.88|0
1650592390000|2022-04-22 01:53:10|423.88|421.08|423.68|420.88|423.88|421.08|423.68|420.88|0
1650592400000|2022-04-22 01:53:20|423.57|420.77|423.47|420.67|423.57|420.77|423.47|420.67|0
1650592410000|2022-04-22 01:53:30|423.37|420.57|423.88|421.08|423.88|421.08|423.27|420.47|0
1650592420000|2022-04-22 01:53:40|423.98|421.18|423.98|421.18|424.08|421.28|423.77|420.97|0
1650592430000|2022-04-22 01:53:50|424.08|421.28|424.38|421.58|424.38|421.58|424.08|421.28|0
1650592440000|2022-04-22 01:54:00|424.49|421.69|424.29|421.49|424.49|421.69|424.29|421.49|0
1650592450000|2022-04-22 01:54:10|424.49|421.69|424.49|421.69|424.49|421.69|424.38|421.58|0
1650592460000|2022-04-22 01:54:20|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1650592470000|2022-04-22 01:54:30|424.89|422.09|424.69|421.89|424.89|422.09|424.69|421.89|0
1650592490000|2022-04-22 01:54:50|424.89|422.09|425.1|422.3|425.1|422.3|424.89|422.09|0
1650592500000|2022-04-22 01:55:00|425.3|422.5|425.3|422.5|425.3|422.5|425.3|422.5|0
1650592510000|2022-04-22 01:55:10|425.5|422.7|425.5|422.7|425.5|422.7|425.5|422.7|0
1650592520000|2022-04-22 01:55:20|424.49|421.69|424.28|421.48|424.49|421.69|424.08|421.28|0
1650592530000|2022-04-22 01:55:30|424.49|421.69|424.28|421.48|424.69|421.89|424.28|421.48|0
1650592540000|2022-04-22 01:55:40|424.08|421.28|423.88|421.08|424.28|421.48|423.88|421.08|0
1650592550000|2022-04-22 01:55:50|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1650592560000|2022-04-22 01:56:00|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1650592570000|2022-04-22 01:56:10|424.28|421.48|423.88|421.08|424.28|421.48|423.88|421.08|0
1650592580000|2022-04-22 01:56:20|423.77|420.97|423.88|421.08|423.88|421.08|423.77|420.97|0
1650592610000|2022-04-22 01:56:50|423.67|420.87|423.67|420.87|423.67|420.87|423.67|420.87|0
1650592620000|2022-04-22 01:57:00|423.88|421.08|423.88|421.08|424.08|421.28|423.88|421.08|0
1650592630000|2022-04-22 01:57:10|423.67|420.87|423.88|421.08|423.88|421.08|423.67|420.87|0
1650592650000|2022-04-22 01:57:30|424.08|421.28|423.88|421.08|424.08|421.28|423.88|421.08|0
1650592660000|2022-04-22 01:57:40|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1650592670000|2022-04-22 01:57:50|424.28|421.48|424.49|421.69|424.49|421.69|424.28|421.48|0
1650592680000|2022-04-22 01:58:00|424.28|421.48|424.49|421.69|424.49|421.69|424.28|421.48|0
1650592690000|2022-04-22 01:58:10|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1650592700000|2022-04-22 01:58:20|424.89|422.09|425.3|422.5|425.3|422.5|424.89|422.09|0
1650592710000|2022-04-22 01:58:30|425.7|422.9|425.7|422.9|425.91|423.11|425.7|422.9|0
1650592720000|2022-04-22 01:58:40|425.91|423.11|425.7|422.9|425.91|423.11|425.7|422.9|0
1650592730000|2022-04-22 01:58:50|425.5|422.7|425.09|422.29|425.5|422.7|424.89|422.09|0
1650592750000|2022-04-22 01:59:10|425.3|422.5|425.09|422.29|425.3|422.5|424.89|422.09|0
1650592760000|2022-04-22 01:59:20|424.89|422.09|424.89|422.09|424.89|422.09|424.69|421.89|0
1650592770000|2022-04-22 01:59:30|424.69|421.89|425.5|422.7|425.5|422.7|424.69|421.89|0
1650592780000|2022-04-22 01:59:40|425.39|422.59|425.3|422.5|425.39|422.59|425.3|422.5|0
1650592790000|2022-04-22 01:59:50|425.5|422.7|425.3|422.5|425.5|422.7|425.3|422.5|0
1650592800000|2022-04-22 02:00:00|425.5|422.7|425.7|422.9|425.7|422.9|425.5|422.7|0
1650592810000|2022-04-22 02:00:10|425.6|422.8|425.6|422.8|425.6|422.8|425.6|422.8|0
1650592820000|2022-04-22 02:00:20|425.3|422.5|425.19|422.39|425.3|422.5|425.19|422.39|0
1650592830000|2022-04-22 02:00:30|425.09|422.29|424.89|422.09|425.09|422.29|424.89|422.09|0
1650592840000|2022-04-22 02:00:40|425.09|422.29|424.89|422.09|425.09|422.29|424.89|422.09|0
1650592850000|2022-04-22 02:00:50|424.28|421.48|424.08|421.28|424.28|421.48|424.08|421.28|0
1650592860000|2022-04-22 02:01:00|423.87|421.07|423.87|421.07|423.87|421.07|423.87|421.07|0
1650592870000|2022-04-22 02:01:10|424.28|421.48|424.69|421.89|424.69|421.89|424.08|421.28|0
1650592880000|2022-04-22 02:01:20|424.48|421.68|424.69|421.89|424.89|422.09|424.48|421.68|0
1650592890000|2022-04-22 02:01:30|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1650592900000|2022-04-22 02:01:40|424.69|421.89|424.89|422.09|424.89|422.09|424.69|421.89|0
1650592910000|2022-04-22 02:01:50|425.09|422.29|425.5|422.7|425.7|422.9|425.09|422.29|0
1650592920000|2022-04-22 02:02:00|425.09|422.29|425.5|422.7|425.5|422.7|425.09|422.29|0
1650592930000|2022-04-22 02:02:10|426.11|423.31|425.5|422.7|426.31|423.51|425.5|422.7|0
1650592940000|2022-04-22 02:02:20|425.29|422.49|424.89|422.09|425.29|422.49|424.89|422.09|0
1650592950000|2022-04-22 02:02:30|424.68|421.88|425.09|422.29|425.09|422.29|424.68|421.88|0
1650592960000|2022-04-22 02:02:40|424.89|422.09|424.89|422.09|425.09|422.29|424.89|422.09|0
1650592970000|2022-04-22 02:02:50|425.09|422.29|425.29|422.49|425.29|422.49|425.09|422.29|0
1650592980000|2022-04-22 02:03:00|425.7|422.9|425.29|422.49|425.7|422.9|425.29|422.49|0
1650592990000|2022-04-22 02:03:10|425.5|422.7|425.5|422.7|425.5|422.7|425.5|422.7|0
1650593000000|2022-04-22 02:03:20|425.29|422.49|425.9|423.1|425.9|423.1|425.29|422.49|0
1650593010000|2022-04-22 02:03:30|425.7|422.9|425.9|423.1|425.9|423.1|425.7|422.9|0
1650593020000|2022-04-22 02:03:40|426.11|423.31|425.59|422.79|426.11|423.31|425.59|422.79|0
1650593030000|2022-04-22 02:03:50|425.5|422.7|425.7|422.9|425.9|423.1|425.5|422.7|0
1650593040000|2022-04-22 02:04:00|426.11|423.31|426.11|423.31|426.11|423.31|426.11|423.31|0
1650593050000|2022-04-22 02:04:10|426.31|423.51|426.92|424.12|426.92|424.12|426.31|423.51|0
1650593060000|2022-04-22 02:04:20|426.51|423.71|426.31|423.51|426.51|423.71|426.31|423.51|0
1650593070000|2022-04-22 02:04:30|426.11|423.31|425.7|422.9|426.11|423.31|425.7|422.9|0
1650593080000|2022-04-22 02:04:40|425.9|423.1|425.7|422.9|425.9|423.1|425.5|422.7|0
1650593090000|2022-04-22 02:04:50|425.9|423.1|425.9|423.1|425.9|423.1|425.9|423.1|0
1650593100000|2022-04-22 02:05:00|426.11|423.31|426.11|423.31|426.11|423.31|426.11|423.31|0
1650593110000|2022-04-22 02:05:10|425.9|423.1|425.9|423.1|426.11|423.31|425.9|423.1|0
1650593140000|2022-04-22 02:05:40|426.11|423.31|426.11|423.31|426.11|423.31|426.11|423.31|0
1650593150000|2022-04-22 02:05:50|426.31|423.51|426.11|423.31|426.31|423.51|426.11|423.31|0
1650593160000|2022-04-22 02:06:00|426.2|423.4|426.11|423.31|426.2|423.4|426.11|423.31|0
1650593170000|2022-04-22 02:06:10|426.31|423.51|426.51|423.71|426.51|423.71|426.31|423.51|0
1650593180000|2022-04-22 02:06:20|426.72|423.92|426.92|424.12|426.92|424.12|426.72|423.92|0
1650593190000|2022-04-22 02:06:30|426.72|423.92|426.51|423.71|426.92|424.12|426.51|423.71|0
1650593200000|2022-04-22 02:06:40|426.81|424.01|426.51|423.71|426.81|424.01|426.51|423.71|0
1650593210000|2022-04-22 02:06:50|426.72|423.92|426.72|423.92|426.72|423.92|426.72|423.92|0
1650593220000|2022-04-22 02:07:00|426.92|424.12|426.81|424.01|426.92|424.12|426.72|423.92|0
1650593230000|2022-04-22 02:07:10|426.92|424.12|426.92|424.12|426.92|424.12|426.81|424.01|0
1650593240000|2022-04-22 02:07:20|427.12|424.32|427.12|424.32|427.12|424.32|427.12|424.32|0
1650593260000|2022-04-22 02:07:40|427.33|424.53|426.92|424.12|427.33|424.53|426.92|424.12|0
1650593270000|2022-04-22 02:07:50|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1650593280000|2022-04-22 02:08:00|427.33|424.53|427.33|424.53|427.33|424.53|427.12|424.32|0
1650593290000|2022-04-22 02:08:10|427.73|424.93|428.14|425.34|428.14|425.34|427.73|424.93|0
1650593300000|2022-04-22 02:08:20|428.03|425.23|428.34|425.54|428.34|425.54|428.03|425.23|0
1650593310000|2022-04-22 02:08:30|428.75|425.95|428.34|425.54|428.75|425.95|428.34|425.54|0
1650593320000|2022-04-22 02:08:40|428.14|425.34|427.53|424.73|428.14|425.34|427.53|424.73|0
1650593330000|2022-04-22 02:08:50|427.42|424.62|427.32|424.52|427.42|424.62|427.32|424.52|0
1650593340000|2022-04-22 02:09:00|427.53|424.73|427.42|424.62|427.53|424.73|427.32|424.52|0
1650593350000|2022-04-22 02:09:10|427.32|424.52|427.32|424.52|427.53|424.73|427.32|424.52|0
1650593360000|2022-04-22 02:09:20|427.12|424.32|427.12|424.32|427.12|424.32|427.12|424.32|0
1650593370000|2022-04-22 02:09:30|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1650593380000|2022-04-22 02:09:40|427.22|424.42|427.12|424.32|427.22|424.42|427.12|424.32|0
1650593390000|2022-04-22 02:09:50|427.32|424.52|427.73|424.93|427.73|424.93|427.32|424.52|0
1650593400000|2022-04-22 02:10:00|427.63|424.83|428.03|425.23|428.14|425.34|427.63|424.83|0
1650593410000|2022-04-22 02:10:10|427.73|424.93|427.73|424.93|427.73|424.93|427.53|424.73|0
1650593430000|2022-04-22 02:10:30|427.93|425.13|428.03|425.23|428.03|425.23|427.93|425.13|0
1650593440000|2022-04-22 02:10:40|427.93|425.13|428.14|425.34|428.14|425.34|427.93|425.13|0
1650593450000|2022-04-22 02:10:50|427.93|425.13|427.93|425.13|427.93|425.13|427.73|424.93|0
1650593460000|2022-04-22 02:11:00|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1650593470000|2022-04-22 02:11:10|427.93|425.13|427.73|424.93|427.93|425.13|427.73|424.93|0
1650593480000|2022-04-22 02:11:20|427.62|424.82|427.32|424.52|427.62|424.82|427.32|424.52|0
1650593490000|2022-04-22 02:11:30|427.22|424.42|427.53|424.73|427.53|424.73|427.22|424.42|0
1650593500000|2022-04-22 02:11:40|427.32|424.52|427.12|424.32|427.32|424.52|427.12|424.32|0
1650593530000|2022-04-22 02:12:10|427.01|424.21|426.91|424.11|427.12|424.32|426.91|424.11|0
1650593540000|2022-04-22 02:12:20|426.71|423.91|426.71|423.91|426.91|424.11|426.71|423.91|0
1650593550000|2022-04-22 02:12:30|426.51|423.71|426.1|423.3|426.51|423.71|426.1|423.3|0
1650593560000|2022-04-22 02:12:40|426.3|423.5|426.1|423.3|426.3|423.5|426.1|423.3|0
1650593570000|2022-04-22 02:12:50|425.99|423.19|425.9|423.1|425.99|423.19|425.9|423.1|0
1650593580000|2022-04-22 02:13:00|426.1|423.3|426.3|423.5|426.3|423.5|425.9|423.1|0
1650593590000|2022-04-22 02:13:10|426.1|423.3|426.3|423.5|426.3|423.5|426.1|423.3|0
1650593600000|2022-04-22 02:13:20|426.4|423.6|426.3|423.5|426.4|423.6|426.3|423.5|0
1650593610000|2022-04-22 02:13:30|426.1|423.3|426.3|423.5|426.3|423.5|426.1|423.3|0
1650593630000|2022-04-22 02:13:50|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1650593650000|2022-04-22 02:14:10|426.3|423.5|426.3|423.5|426.3|423.5|426.2|423.4|0
1650593670000|2022-04-22 02:14:30|426.51|423.71|426.3|423.5|426.51|423.71|426.3|423.5|0
1650593680000|2022-04-22 02:14:40|426.51|423.71|426.51|423.71|426.51|423.71|426.4|423.6|0
1650593690000|2022-04-22 02:14:50|426.71|423.91|426.71|423.91|426.71|423.91|426.71|423.91|0
1650593700000|2022-04-22 02:15:00|426.91|424.11|426.71|423.91|426.91|424.11|426.71|423.91|0
1650593710000|2022-04-22 02:15:10|426.51|423.71|426.71|423.91|426.71|423.91|426.51|423.71|0
1650593720000|2022-04-22 02:15:20|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1650593730000|2022-04-22 02:15:30|426.81|424.01|426.91|424.11|426.91|424.11|426.81|424.01|0
1650593750000|2022-04-22 02:15:50|426.81|424.01|426.81|424.01|426.81|424.01|426.81|424.01|0
1650593760000|2022-04-22 02:16:00|426.71|423.91|426.2|423.4|426.71|423.91|426.2|423.4|0
1650593770000|2022-04-22 02:16:10|426.3|423.5|426.1|423.3|426.3|423.5|426.1|423.3|0
1650593790000|2022-04-22 02:16:30|426.3|423.5|426.4|423.6|426.4|423.6|426.3|423.5|0
1650593800000|2022-04-22 02:16:40|426.5|423.7|426.91|424.11|426.91|424.11|426.5|423.7|0
1650593810000|2022-04-22 02:16:50|426.71|423.91|426.5|423.7|426.71|423.91|426.5|423.7|0
1650593820000|2022-04-22 02:17:00|426.71|423.91|426.5|423.7|426.71|423.91|426.5|423.7|0
1650593830000|2022-04-22 02:17:10|426.71|423.91|426.71|423.91|426.71|423.91|426.71|423.91|0
1650593840000|2022-04-22 02:17:20|426.5|423.7|426.71|423.91|426.71|423.91|426.5|423.7|0
1650593860000|2022-04-22 02:17:40|426.91|424.11|426.91|424.11|426.91|424.11|426.71|423.91|0
1650593870000|2022-04-22 02:17:50|426.71|423.91|426.71|423.91|426.71|423.91|426.71|423.91|0
1650593880000|2022-04-22 02:18:00|426.91|424.11|426.71|423.91|426.91|424.11|426.71|423.91|0
1650593890000|2022-04-22 02:18:10|426.4|423.6|426.4|423.6|426.4|423.6|426.4|423.6|0
1650593900000|2022-04-22 02:18:20|426.3|423.5|426.3|423.5|426.5|423.7|426.3|423.5|0
1650593910000|2022-04-22 02:18:30|426.4|423.6|426.4|423.6|426.4|423.6|426.4|423.6|0
1650593920000|2022-04-22 02:18:40|426.5|423.7|426.4|423.6|426.5|423.7|426.4|423.6|0
1650593930000|2022-04-22 02:18:50|426.5|423.7|426.71|423.91|426.71|423.91|426.5|423.7|0
1650593940000|2022-04-22 02:19:00|426.91|424.11|427.11|424.31|427.11|424.31|426.91|424.11|0
1650593960000|2022-04-22 02:19:20|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1650593970000|2022-04-22 02:19:30|427.11|424.31|427.11|424.31|427.11|424.31|427.11|424.31|0
1650593980000|2022-04-22 02:19:40|427.32|424.52|427.32|424.52|427.32|424.52|427.32|424.52|0
1650593990000|2022-04-22 02:19:50|427.11|424.31|426.91|424.11|427.11|424.31|426.91|424.11|0
1650594000000|2022-04-22 02:20:00|427.01|424.21|426.71|423.91|427.01|424.21|426.71|423.91|0
1650594010000|2022-04-22 02:20:10|426.91|424.11|426.91|424.11|427.01|424.21|426.91|424.11|0
1650594020000|2022-04-22 02:20:20|427.01|424.21|427.11|424.31|427.11|424.31|427.01|424.21|0
1650594030000|2022-04-22 02:20:30|427.32|424.52|427.32|424.52|427.32|424.52|427.32|424.52|0
1650594040000|2022-04-22 02:20:40|427.11|424.31|427.11|424.31|427.11|424.31|427.11|424.31|0
1650594050000|2022-04-22 02:20:50|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1650594060000|2022-04-22 02:21:00|427.01|424.21|427.11|424.31|427.11|424.31|426.91|424.11|0
1650594070000|2022-04-22 02:21:10|427.32|424.52|427.32|424.52|427.32|424.52|427.32|424.52|0
1650594090000|2022-04-22 02:21:30|427.31|424.51|427.31|424.51|427.31|424.51|427.31|424.51|0
1650594100000|2022-04-22 02:21:40|427.11|424.31|427.11|424.31|427.11|424.31|427.11|424.31|0
1650594110000|2022-04-22 02:21:50|427.31|424.51|427.41|424.61|427.41|424.61|427.31|424.51|0
1650594120000|2022-04-22 02:22:00|427.52|424.72|427.31|424.51|427.52|424.72|427.31|424.51|0
1650594130000|2022-04-22 02:22:10|427.11|424.31|427.11|424.31|427.21|424.41|427.11|424.31|0
1650594140000|2022-04-22 02:22:20|427.21|424.41|427.21|424.41|427.21|424.41|427.11|424.31|0
1650594150000|2022-04-22 02:22:30|427.11|424.31|426.7|423.9|427.11|424.31|426.7|423.9|0
1650594160000|2022-04-22 02:22:40|426.5|423.7|426.7|423.9|426.7|423.9|426.5|423.7|0
1650594170000|2022-04-22 02:22:50|426.6|423.8|426.7|423.9|426.7|423.9|426.6|423.8|0
1650594180000|2022-04-22 02:23:00|426.8|424|426.6|423.8|426.8|424|426.6|423.8|0
1650594190000|2022-04-22 02:23:10|426.7|423.9|426.91|424.11|426.91|424.11|426.7|423.9|0
1650594200000|2022-04-22 02:23:20|426.7|423.9|426.7|423.9|426.7|423.9|426.7|423.9|0
1650594210000|2022-04-22 02:23:30|426.6|423.8|426.7|423.9|426.7|423.9|426.6|423.8|0
1650594220000|2022-04-22 02:23:40|426.91|424.11|426.7|423.9|426.91|424.11|426.7|423.9|0
1650594230000|2022-04-22 02:23:50|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1650594240000|2022-04-22 02:24:00|426.7|423.9|426.6|423.8|426.7|423.9|426.6|423.8|0
1650594250000|2022-04-22 02:24:10|426.5|423.7|426.5|423.7|426.6|423.8|426.5|423.7|0
1650594260000|2022-04-22 02:24:20|426.09|423.29|425.89|423.09|426.09|423.29|425.89|423.09|0
1650594270000|2022-04-22 02:24:30|425.68|422.88|425.89|423.09|425.89|423.09|425.68|422.88|0
1650594280000|2022-04-22 02:24:40|426.09|423.29|425.89|423.09|426.09|423.29|425.89|423.09|0
1650594290000|2022-04-22 02:24:50|425.78|422.98|425.68|422.88|425.78|422.98|425.68|422.88|0
1650594300000|2022-04-22 02:25:00|425.89|423.09|425.37|422.57|425.89|423.09|425.37|422.57|0
1650594310000|2022-04-22 02:25:10|425.28|422.48|425.48|422.68|425.48|422.68|425.28|422.48|0
1650594320000|2022-04-22 02:25:20|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1650594330000|2022-04-22 02:25:30|425.89|423.09|425.78|422.98|425.89|423.09|425.78|422.98|0
1650594340000|2022-04-22 02:25:40|425.89|423.09|426.29|423.49|426.29|423.49|425.89|423.09|0
1650594350000|2022-04-22 02:25:50|426.09|423.29|426.29|423.49|426.29|423.49|426.09|423.29|0
1650594360000|2022-04-22 02:26:00|426.39|423.59|426.5|423.7|426.5|423.7|426.39|423.59|0
1650594370000|2022-04-22 02:26:10|426.59|423.79|426.7|423.9|426.7|423.9|426.59|423.79|0
1650594380000|2022-04-22 02:26:20|426.5|423.7|426.29|423.49|426.5|423.7|426.29|423.49|0
1650594390000|2022-04-22 02:26:30|426.09|423.29|426.09|423.29|426.09|423.29|426.09|423.29|0
1650594400000|2022-04-22 02:26:40|425.89|423.09|426.29|423.49|426.29|423.49|425.89|423.09|0
1650594410000|2022-04-22 02:26:50|426.09|423.29|425.98|423.18|426.09|423.29|425.89|423.09|0
1650594420000|2022-04-22 02:27:00|425.89|423.09|425.89|423.09|426.09|423.29|425.89|423.09|0
1650594430000|2022-04-22 02:27:10|425.98|423.18|425.89|423.09|425.98|423.18|425.89|423.09|0
1650594440000|2022-04-22 02:27:20|426.09|423.29|425.89|423.09|426.09|423.29|425.89|423.09|0
1650594460000|2022-04-22 02:27:40|426.09|423.29|425.89|423.09|426.09|423.29|425.89|423.09|0
1650594470000|2022-04-22 02:27:50|425.68|422.88|425.89|423.09|425.89|423.09|425.68|422.88|0
1650594480000|2022-04-22 02:28:00|426.09|423.29|426.5|423.7|426.5|423.7|426.09|423.29|0
1650594490000|2022-04-22 02:28:10|426.29|423.49|426.29|423.49|426.29|423.49|426.29|423.49|0
1650594500000|2022-04-22 02:28:20|425.98|423.18|426.09|423.29|426.09|423.29|425.88|423.08|0
1650594510000|2022-04-22 02:28:30|425.88|423.08|425.88|423.08|425.88|423.08|425.88|423.08|0
1650594530000|2022-04-22 02:28:50|425.98|423.18|426.09|423.29|426.09|423.29|425.98|423.18|0
1650594540000|2022-04-22 02:29:00|426.29|423.49|426.19|423.39|426.29|423.49|426.19|423.39|0
1650594550000|2022-04-22 02:29:10|426.29|423.49|426.09|423.29|426.29|423.49|426.09|423.29|0
1650594560000|2022-04-22 02:29:20|426.29|423.49|426.49|423.69|426.49|423.69|426.29|423.49|0
1650594570000|2022-04-22 02:29:30|426.39|423.59|426.49|423.69|426.49|423.69|426.39|423.59|0
1650594580000|2022-04-22 02:29:40|426.29|423.49|426.29|423.49|426.49|423.69|426.29|423.49|0
1650594590000|2022-04-22 02:29:50|426.09|423.29|426.09|423.29|426.09|423.29|426.09|423.29|0
1650594600000|2022-04-22 02:30:00|426.29|423.49|426.49|423.69|426.49|423.69|426.29|423.49|0
1650594610000|2022-04-22 02:30:10|426.29|423.49|426.18|423.38|426.29|423.49|426.09|423.29|0
1650594620000|2022-04-22 02:30:20|426.09|423.29|425.98|423.18|426.09|423.29|425.88|423.08|0
1650594630000|2022-04-22 02:30:30|426.09|423.29|425.88|423.08|426.09|423.29|425.88|423.08|0
1650594640000|2022-04-22 02:30:40|425.78|422.98|425.88|423.08|425.88|423.08|425.78|422.98|0
1650594650000|2022-04-22 02:30:50|425.78|422.98|425.88|423.08|425.88|423.08|425.78|422.98|0
1650594680000|2022-04-22 02:31:20|425.78|422.98|425.68|422.88|425.78|422.98|425.68|422.88|0
1650594690000|2022-04-22 02:31:30|425.48|422.68|425.48|422.68|425.48|422.68|425.48|422.68|0
1650594700000|2022-04-22 02:31:40|425.68|422.88|425.57|422.77|425.88|423.08|425.48|422.68|0
1650594710000|2022-04-22 02:31:50|425.48|422.68|425.48|422.68|425.48|422.68|425.27|422.47|0
1650594720000|2022-04-22 02:32:00|425.27|422.47|425.27|422.47|425.27|422.47|425.27|422.47|0
1650594730000|2022-04-22 02:32:10|425.07|422.27|425.07|422.27|425.07|422.27|425.07|422.27|0
1650594740000|2022-04-22 02:32:20|424.66|421.86|425.17|422.37|425.17|422.37|424.66|421.86|0
1650594750000|2022-04-22 02:32:30|425.07|422.27|425.47|422.67|425.47|422.67|425.07|422.27|0
1650594760000|2022-04-22 02:32:40|425.68|422.88|425.57|422.77|425.68|422.88|425.57|422.77|0
1650594770000|2022-04-22 02:32:50|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1650594780000|2022-04-22 02:33:00|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1650594790000|2022-04-22 02:33:10|425.88|423.08|425.88|423.08|425.98|423.18|425.88|423.08|0
1650594800000|2022-04-22 02:33:20|425.68|422.88|425.47|422.67|425.68|422.88|425.47|422.67|0
1650594810000|2022-04-22 02:33:30|425.27|422.47|425.27|422.47|425.27|422.47|425.27|422.47|0
1650594820000|2022-04-22 02:33:40|425.17|422.37|425.47|422.67|425.47|422.67|425.16|422.36|0
1650594830000|2022-04-22 02:33:50|425.88|423.08|425.68|422.88|425.88|423.08|425.68|422.88|0
1650594840000|2022-04-22 02:34:00|425.77|422.97|426.08|423.28|426.08|423.28|425.77|422.97|0
1650594860000|2022-04-22 02:34:20|426.29|423.49|426.29|423.49|426.29|423.49|426.29|423.49|0
1650594870000|2022-04-22 02:34:30|425.98|423.18|426.08|423.28|426.08|423.28|425.98|423.18|0
1650594880000|2022-04-22 02:34:40|426.29|423.49|426.49|423.69|426.69|423.89|426.29|423.49|0
1650594890000|2022-04-22 02:34:50|426.29|423.49|426.49|423.69|426.49|423.69|426.29|423.49|0
1650594900000|2022-04-22 02:35:00|426.29|423.49|426.29|423.49|426.29|423.49|426.08|423.28|0
1650594920000|2022-04-22 02:35:20|426.49|423.69|426.49|423.69|426.49|423.69|426.49|423.69|0
1650594930000|2022-04-22 02:35:30|426.29|423.49|426.49|423.69|426.49|423.69|426.29|423.49|0
1650594940000|2022-04-22 02:35:40|426.69|423.89|426.69|423.89|426.69|423.89|426.69|423.89|0
1650594950000|2022-04-22 02:35:50|426.49|423.69|426.49|423.69|426.49|423.69|426.49|423.69|0
1650594960000|2022-04-22 02:36:00|426.38|423.58|426.38|423.58|426.49|423.69|426.38|423.58|0
1650594970000|2022-04-22 02:36:10|426.49|423.69|426.49|423.69|426.59|423.79|426.49|423.69|0
1650594980000|2022-04-22 02:36:20|426.59|423.79|426.69|423.89|426.69|423.89|426.59|423.79|0
1650595000000|2022-04-22 02:36:40|426.49|423.69|426.49|423.69|426.49|423.69|426.49|423.69|0
1650595010000|2022-04-22 02:36:50|426.69|423.89|426.69|423.89|427.1|424.3|426.69|423.89|0
1650595020000|2022-04-22 02:37:00|426.79|423.99|427.1|424.3|427.1|424.3|426.79|423.99|0
1650595030000|2022-04-22 02:37:10|426.9|424.1|427.3|424.5|427.3|424.5|426.9|424.1|0
1650595040000|2022-04-22 02:37:20|427.51|424.71|427.51|424.71|427.51|424.71|427.51|424.71|0
1650595050000|2022-04-22 02:37:30|427.71|424.91|427.91|425.11|428.12|425.32|427.71|424.91|0
1650595060000|2022-04-22 02:37:40|428.12|425.32|427.91|425.11|428.12|425.32|427.91|425.11|0
1650595070000|2022-04-22 02:37:50|427.6|424.8|427.71|424.91|427.71|424.91|427.51|424.71|0
1650595080000|2022-04-22 02:38:00|427.91|425.11|427.51|424.71|427.91|425.11|427.51|424.71|0
1650595090000|2022-04-22 02:38:10|427.71|424.91|427.51|424.71|427.71|424.91|427.51|424.71|0
1650595100000|2022-04-22 02:38:20|427.71|424.91|427.71|424.91|427.71|424.91|427.71|424.91|0
1650595110000|2022-04-22 02:38:30|427.51|424.71|427.91|425.11|427.91|425.11|427.51|424.71|0
1650595120000|2022-04-22 02:38:40|427.81|425.01|427.71|424.91|427.81|425.01|427.71|424.91|0
1650595130000|2022-04-22 02:38:50|427.51|424.71|427.51|424.71|427.71|424.91|427.51|424.71|0
1650595150000|2022-04-22 02:39:10|427.71|424.91|427.51|424.71|427.71|424.91|427.51|424.71|0
1650595160000|2022-04-22 02:39:20|427.5|424.7|427.3|424.5|427.5|424.7|427.3|424.5|0
1650595180000|2022-04-22 02:39:40|427.2|424.4|427.2|424.4|427.3|424.5|427.2|424.4|0
1650595190000|2022-04-22 02:39:50|427.3|424.5|427.1|424.3|427.3|424.5|427.1|424.3|0
1650595200000|2022-04-22 02:40:00|427.19|424.39|427.1|424.3|427.19|424.39|427.1|424.3|0
1650595210000|2022-04-22 02:40:10|427.3|424.5|427.19|424.39|427.3|424.5|427.1|424.3|0
1650595220000|2022-04-22 02:40:20|427.1|424.3|427.3|424.5|427.3|424.5|427.1|424.3|0
1650595230000|2022-04-22 02:40:30|427.1|424.3|427.3|424.5|427.3|424.5|427.1|424.3|0
1650595250000|2022-04-22 02:40:50|426.99|424.19|426.89|424.09|426.99|424.19|426.89|424.09|0
1650595260000|2022-04-22 02:41:00|426.79|423.99|426.69|423.89|426.79|423.99|426.69|423.89|0
1650595270000|2022-04-22 02:41:10|426.58|423.78|426.28|423.48|426.58|423.78|426.28|423.48|0
1650595280000|2022-04-22 02:41:20|426.08|423.28|426.08|423.28|426.08|423.28|425.87|423.07|0
1650595290000|2022-04-22 02:41:30|425.87|423.07|425.87|423.07|425.87|423.07|425.87|423.07|0
1650595300000|2022-04-22 02:41:40|425.67|422.87|425.47|422.67|425.67|422.87|425.47|422.67|0
1650595310000|2022-04-22 02:41:50|425.67|422.87|425.67|422.87|425.67|422.87|425.47|422.67|0
1650595320000|2022-04-22 02:42:00|425.87|423.07|425.87|423.07|426.08|423.28|425.87|423.07|0
1650595330000|2022-04-22 02:42:10|425.97|423.17|425.67|422.87|425.97|423.17|425.67|422.87|0
1650595340000|2022-04-22 02:42:20|425.87|423.07|425.87|423.07|425.87|423.07|425.87|423.07|0
1650595350000|2022-04-22 02:42:30|426.08|423.28|426.38|423.58|426.38|423.58|426.08|423.28|0
1650595360000|2022-04-22 02:42:40|426.28|423.48|425.67|422.87|426.28|423.48|425.67|422.87|0
1650595370000|2022-04-22 02:42:50|425.87|423.07|426.08|423.28|426.08|423.28|425.87|423.07|0
1650595380000|2022-04-22 02:43:00|426.28|423.48|426.28|423.48|426.28|423.48|426.28|423.48|0
1650595390000|2022-04-22 02:43:10|426.08|423.28|426.17|423.37|426.17|423.37|426.08|423.28|0
1650595400000|2022-04-22 02:43:20|426.28|423.48|426.28|423.48|426.28|423.48|426.28|423.48|0
1650595410000|2022-04-22 02:43:30|426.48|423.68|426.28|423.48|426.48|423.68|426.28|423.48|0
1650595430000|2022-04-22 02:43:50|426.17|423.37|426.08|423.28|426.17|423.37|426.08|423.28|0
1650595440000|2022-04-22 02:44:00|426.28|423.48|426.28|423.48|426.38|423.58|426.28|423.48|0
1650595450000|2022-04-22 02:44:10|426.08|423.28|426.28|423.48|426.28|423.48|426.08|423.28|0
1650595460000|2022-04-22 02:44:20|426.08|423.28|426.08|423.28|426.08|423.28|426.08|423.28|0
1650595470000|2022-04-22 02:44:30|426.28|423.48|426.08|423.28|426.28|423.48|426.08|423.28|0
1650595480000|2022-04-22 02:44:40|426.28|423.48|426.48|423.68|426.69|423.89|426.28|423.48|0
1650595490000|2022-04-22 02:44:50|426.28|423.48|426.28|423.48|426.28|423.48|426.28|423.48|0
1650595500000|2022-04-22 02:45:00|426.08|423.28|426.08|423.28|426.28|423.48|426.08|423.28|0
1650595510000|2022-04-22 02:45:10|426.38|423.58|426.48|423.68|426.48|423.68|426.28|423.48|0
1650595520000|2022-04-22 02:45:20|426.69|423.89|426.69|423.89|426.69|423.89|426.69|423.89|0
1650595530000|2022-04-22 02:45:30|426.48|423.68|426.48|423.68|426.69|423.89|426.48|423.68|0
1650595540000|2022-04-22 02:45:40|426.28|423.48|426.28|423.48|426.28|423.48|426.28|423.48|0
1650595550000|2022-04-22 02:45:50|426.07|423.27|426.28|423.48|426.28|423.48|426.07|423.27|0
1650595560000|2022-04-22 02:46:00|426.07|423.27|426.07|423.27|426.28|423.48|426.07|423.27|0
1650595570000|2022-04-22 02:46:10|426.17|423.37|425.87|423.07|426.17|423.37|425.87|423.07|0
1650595580000|2022-04-22 02:46:20|425.67|422.87|425.06|422.26|425.67|422.87|425.06|422.26|0
1650595590000|2022-04-22 02:46:30|425.26|422.46|425.06|422.26|425.26|422.46|425.06|422.26|0
1650595600000|2022-04-22 02:46:40|425.26|422.46|424.85|422.05|425.26|422.46|424.85|422.05|0
1650595610000|2022-04-22 02:46:50|425.06|422.26|424.85|422.05|425.06|422.26|424.85|422.05|0
1650595620000|2022-04-22 02:47:00|425.06|422.26|425.06|422.26|425.06|422.26|424.85|422.05|0
1650595650000|2022-04-22 02:47:30|424.85|422.05|424.65|421.85|424.85|422.05|424.65|421.85|0
1650595660000|2022-04-22 02:47:40|424.75|421.95|424.85|422.05|424.85|422.05|424.65|421.85|0
1650595670000|2022-04-22 02:47:50|424.75|421.95|424.85|422.05|424.85|422.05|424.75|421.95|0
1650595680000|2022-04-22 02:48:00|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1650595700000|2022-04-22 02:48:20|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1650595710000|2022-04-22 02:48:30|425.15|422.35|425.26|422.46|425.26|422.46|425.15|422.35|0
1650595720000|2022-04-22 02:48:40|425.46|422.66|425.46|422.66|425.46|422.66|425.46|422.66|0
1650595730000|2022-04-22 02:48:50|425.26|422.46|425.46|422.66|425.46|422.66|425.26|422.46|0
1650595740000|2022-04-22 02:49:00|425.56|422.76|425.56|422.76|425.67|422.87|425.56|422.76|0
1650595750000|2022-04-22 02:49:10|425.67|422.87|426.07|423.27|426.07|423.27|425.67|422.87|0
1650595760000|2022-04-22 02:49:20|426.17|423.37|426.28|423.48|426.28|423.48|426.07|423.27|0
1650595770000|2022-04-22 02:49:30|425.97|423.17|425.76|422.96|426.07|423.27|425.76|422.96|0
1650595780000|2022-04-22 02:49:40|425.67|422.87|425.67|422.87|425.67|422.87|425.67|422.87|0
1650595790000|2022-04-22 02:49:50|425.66|422.86|425.66|422.86|425.66|422.86|425.66|422.86|0
1650595800000|2022-04-22 02:50:00|425.46|422.66|425.66|422.86|425.66|422.86|425.46|422.66|0
1650595810000|2022-04-22 02:50:10|425.46|422.66|425.56|422.76|425.56|422.76|425.46|422.66|0
1650595820000|2022-04-22 02:50:20|425.46|422.66|425.66|422.86|425.66|422.86|425.46|422.66|0
1650595830000|2022-04-22 02:50:30|425.46|422.66|425.46|422.66|425.46|422.66|425.46|422.66|0
1650595860000|2022-04-22 02:51:00|425.66|422.86|425.66|422.86|425.66|422.86|425.46|422.66|0
1650595870000|2022-04-22 02:51:10|425.87|423.07|425.66|422.86|425.87|423.07|425.66|422.86|0
1650595880000|2022-04-22 02:51:20|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1650595890000|2022-04-22 02:51:30|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1650595900000|2022-04-22 02:51:40|424.85|422.05|424.44|421.64|424.85|422.05|424.44|421.64|0
1650595920000|2022-04-22 02:52:00|424.65|421.85|424.65|421.85|424.85|422.05|424.65|421.85|0
1650595930000|2022-04-22 02:52:10|424.74|421.94|424.85|422.05|424.85|422.05|424.74|421.94|0
1650595940000|2022-04-22 02:52:20|424.65|421.85|424.65|421.85|424.74|421.94|424.65|421.85|0
1650595960000|2022-04-22 02:52:40|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1650595980000|2022-04-22 02:53:00|424.74|421.94|424.65|421.85|424.85|422.05|424.65|421.85|0
1650595990000|2022-04-22 02:53:10|424.74|421.94|424.85|422.05|424.85|422.05|424.74|421.94|0
1650596000000|2022-04-22 02:53:20|424.74|421.94|424.85|422.05|424.85|422.05|424.74|421.94|0
1650596010000|2022-04-22 02:53:30|424.74|421.94|424.85|422.05|424.85|422.05|424.74|421.94|0
1650596020000|2022-04-22 02:53:40|424.74|421.94|425.15|422.35|425.15|422.35|424.74|421.94|0
1650596030000|2022-04-22 02:53:50|425.26|422.46|425.46|422.66|425.46|422.66|425.26|422.46|0
1650596040000|2022-04-22 02:54:00|425.66|422.86|425.25|422.45|425.66|422.86|425.25|422.45|0
1650596060000|2022-04-22 02:54:20|425.05|422.25|425.25|422.45|425.25|422.45|425.05|422.25|0
1650596070000|2022-04-22 02:54:30|425.66|422.86|425.66|422.86|425.66|422.86|425.46|422.66|0
1650596080000|2022-04-22 02:54:40|425.86|423.06|425.66|422.86|425.86|423.06|425.66|422.86|0
1650596110000|2022-04-22 02:55:10|425.46|422.66|425.46|422.66|425.46|422.66|425.46|422.66|0
1650596120000|2022-04-22 02:55:20|425.25|422.45|424.85|422.05|425.25|422.45|424.85|422.05|0
1650596130000|2022-04-22 02:55:30|424.74|421.94|424.64|421.84|424.74|421.94|424.64|421.84|0
1650596150000|2022-04-22 02:55:50|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1650596160000|2022-04-22 02:56:00|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1650596180000|2022-04-22 02:56:20|424.85|422.05|424.64|421.84|424.85|422.05|424.64|421.84|0
1650596190000|2022-04-22 02:56:30|424.85|422.05|424.64|421.84|424.85|422.05|424.64|421.84|0
1650596200000|2022-04-22 02:56:40|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1650596210000|2022-04-22 02:56:50|424.64|421.84|424.44|421.64|424.64|421.84|424.44|421.64|0
1650596220000|2022-04-22 02:57:00|424.24|421.44|424.64|421.84|424.64|421.84|424.24|421.44|0
1650596240000|2022-04-22 02:57:20|424.44|421.64|424.44|421.64|424.44|421.64|424.24|421.44|0
1650596250000|2022-04-22 02:57:30|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1650596270000|2022-04-22 02:57:50|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1650596280000|2022-04-22 02:58:00|424.64|421.84|424.44|421.64|424.64|421.84|424.44|421.64|0
1650596290000|2022-04-22 02:58:10|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1650596300000|2022-04-22 02:58:20|424.54|421.74|424.54|421.74|424.54|421.74|424.54|421.74|0
1650596310000|2022-04-22 02:58:30|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1650596320000|2022-04-22 02:58:40|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1650596340000|2022-04-22 02:59:00|424.64|421.84|424.64|421.84|424.64|421.84|424.44|421.64|0
1650596350000|2022-04-22 02:59:10|424.44|421.64|424.64|421.84|424.64|421.84|424.44|421.64|0
1650596380000|2022-04-22 02:59:40|424.94|422.14|425.05|422.25|425.05|422.25|424.84|422.04|0
1650596390000|2022-04-22 02:59:50|424.84|422.04|424.64|421.84|424.84|422.04|424.64|421.84|0
1650596400000|2022-04-22 03:00:00|424.84|422.04|425.25|422.45|425.25|422.45|424.84|422.04|0
1650596410000|2022-04-22 03:00:10|425.45|422.65|425.05|422.25|425.45|422.65|425.05|422.25|0
1650596420000|2022-04-22 03:00:20|424.84|422.04|425.05|422.25|425.05|422.25|424.84|422.04|0
1650596430000|2022-04-22 03:00:30|425.25|422.45|424.84|422.04|425.25|422.45|424.84|422.04|0
1650596440000|2022-04-22 03:00:40|425.05|422.25|424.84|422.04|425.05|422.25|424.84|422.04|0
1650596460000|2022-04-22 03:01:00|425.05|422.25|424.84|422.04|425.05|422.25|424.84|422.04|0
1650596470000|2022-04-22 03:01:10|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1650596480000|2022-04-22 03:01:20|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1650596490000|2022-04-22 03:01:30|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1650596510000|2022-04-22 03:01:50|424.74|421.94|424.84|422.04|424.84|422.04|424.64|421.84|0
1650596520000|2022-04-22 03:02:00|424.74|421.94|424.84|422.04|424.84|422.04|424.74|421.94|0
1650596530000|2022-04-22 03:02:10|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1650596540000|2022-04-22 03:02:20|424.84|422.04|425.05|422.25|425.05|422.25|424.84|422.04|0
1650596550000|2022-04-22 03:02:30|424.84|422.04|424.64|421.84|424.84|422.04|424.64|421.84|0
1650596560000|2022-04-22 03:02:40|424.74|421.94|424.64|421.84|424.74|421.94|424.64|421.84|0
1650596570000|2022-04-22 03:02:50|424.53|421.73|424.44|421.64|424.53|421.73|424.44|421.64|0
1650596580000|2022-04-22 03:03:00|424.64|421.84|424.43|421.63|424.64|421.84|424.43|421.63|0
1650596650000|2022-04-22 03:04:10|424.33|421.53|422.81|420.01|424.33|421.53|422.61|419.81|0
1650596660000|2022-04-22 03:04:20|423.22|420.42|423.01|420.21|423.22|420.42|422.81|420.01|0
1650596670000|2022-04-22 03:04:30|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1650596680000|2022-04-22 03:04:40|423.42|420.62|423.42|420.62|423.42|420.62|423.22|420.42|0
1650596690000|2022-04-22 03:04:50|423.62|420.82|423.42|420.62|423.62|420.82|423.42|420.62|0
1650596700000|2022-04-22 03:05:00|424.03|421.23|424.43|421.63|424.53|421.73|424.03|421.23|0
1650596710000|2022-04-22 03:05:10|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1650596720000|2022-04-22 03:05:20|424.23|421.43|423.62|420.82|424.23|421.43|423.62|420.82|0
1650596730000|2022-04-22 03:05:30|423.82|421.02|423.42|420.62|423.82|421.02|423.42|420.62|0
1650596740000|2022-04-22 03:05:40|423.21|420.41|423.21|420.41|423.42|420.62|423.21|420.41|0
1650596750000|2022-04-22 03:05:50|423.42|420.62|423.21|420.41|423.42|420.62|423.21|420.41|0
1650596760000|2022-04-22 03:06:00|423.42|420.62|423.42|420.62|423.42|420.62|423.42|420.62|0
1650596770000|2022-04-22 03:06:10|423.31|420.51|423.42|420.62|423.42|420.62|423.31|420.51|0
1650596790000|2022-04-22 03:06:30|423.51|420.71|422.81|420.01|423.51|420.71|422.81|420.01|0
1650596800000|2022-04-22 03:06:40|422.91|420.11|422.81|420.01|423.01|420.21|422.81|420.01|0
1650596810000|2022-04-22 03:06:50|422.6|419.8|423.21|420.41|423.21|420.41|422.6|419.8|0
1650596820000|2022-04-22 03:07:00|423.11|420.31|423.01|420.21|423.11|420.31|423.01|420.21|0
1650596830000|2022-04-22 03:07:10|423.11|420.31|423.42|420.62|423.42|420.62|423.11|420.31|0
1650596840000|2022-04-22 03:07:20|423.31|420.51|423.42|420.62|423.42|420.62|423.21|420.41|0
1650596850000|2022-04-22 03:07:30|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1650596860000|2022-04-22 03:07:40|423.42|420.62|423.42|420.62|423.42|420.62|423.42|420.62|0
1650596870000|2022-04-22 03:07:50|423.21|420.41|423.42|420.62|423.42|420.62|423.21|420.41|0
1650596880000|2022-04-22 03:08:00|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1650596890000|2022-04-22 03:08:10|423.21|420.41|423.21|420.41|423.42|420.62|423.01|420.21|0
1650596900000|2022-04-22 03:08:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1650596910000|2022-04-22 03:08:30|422.81|420.01|422.4|419.6|422.81|420.01|422.4|419.6|0
1650596920000|2022-04-22 03:08:40|422.6|419.8|422.6|419.8|422.6|419.8|422.4|419.6|0
1650596930000|2022-04-22 03:08:50|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1650596940000|2022-04-22 03:09:00|422.6|419.8|422.81|420.01|422.81|420.01|422.6|419.8|0
1650596960000|2022-04-22 03:09:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1650596970000|2022-04-22 03:09:30|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1650596980000|2022-04-22 03:09:40|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1650596990000|2022-04-22 03:09:50|423.11|420.31|423.01|420.21|423.11|420.31|423.01|420.21|0
1650597000000|2022-04-22 03:10:00|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1650597010000|2022-04-22 03:10:10|423.41|420.61|423.21|420.41|423.41|420.61|423.21|420.41|0
1650597020000|2022-04-22 03:10:20|423.41|420.61|423.62|420.82|423.62|420.82|423.41|420.61|0
1650597030000|2022-04-22 03:10:30|423.41|420.61|423.41|420.61|423.62|420.82|423.41|420.61|0
1650597040000|2022-04-22 03:10:40|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1650597050000|2022-04-22 03:10:50|423.62|420.82|424.02|421.22|424.02|421.22|423.62|420.82|0
1650597060000|2022-04-22 03:11:00|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1650597080000|2022-04-22 03:11:20|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1650597090000|2022-04-22 03:11:30|423.51|420.71|423.62|420.82|423.62|420.82|423.51|420.71|0
1650597100000|2022-04-22 03:11:40|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1650597110000|2022-04-22 03:11:50|423.62|420.82|423.82|421.02|423.82|421.02|423.62|420.82|0
1650597120000|2022-04-22 03:12:00|423.62|420.82|423.71|420.91|423.82|421.02|423.62|420.82|0
1650597130000|2022-04-22 03:12:10|423.62|420.82|423.82|421.02|423.82|421.02|423.62|420.82|0
1650597140000|2022-04-22 03:12:20|424.02|421.22|424.22|421.42|424.43|421.63|424.02|421.22|0
1650597150000|2022-04-22 03:12:30|424.43|421.63|424.83|422.03|424.83|422.03|424.43|421.63|0
1650597160000|2022-04-22 03:12:40|424.63|421.83|424.83|422.03|424.83|422.03|424.63|421.83|0
1650597170000|2022-04-22 03:12:50|425.04|422.24|425.04|422.24|425.04|422.24|425.04|422.24|0
1650597180000|2022-04-22 03:13:00|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1650597190000|2022-04-22 03:13:10|424.93|422.13|425.04|422.24|425.04|422.24|424.93|422.13|0
1650597200000|2022-04-22 03:13:20|425.13|422.33|425.24|422.44|425.24|422.44|425.04|422.24|0
1650597210000|2022-04-22 03:13:30|425.13|422.33|425.44|422.64|425.44|422.64|425.13|422.33|0
1650597230000|2022-04-22 03:13:50|425.85|423.05|425.85|423.05|425.85|423.05|425.85|423.05|0
1650597240000|2022-04-22 03:14:00|426.05|423.25|426.26|423.46|426.26|423.46|426.05|423.25|0
1650597260000|2022-04-22 03:14:20|426.46|423.66|426.66|423.86|426.66|423.86|426.35|423.55|0
1650597270000|2022-04-22 03:14:30|426.46|423.66|426.05|423.25|426.46|423.66|426.05|423.25|0
1650597280000|2022-04-22 03:14:40|425.85|423.05|426.26|423.46|426.26|423.46|425.85|423.05|0
1650597290000|2022-04-22 03:14:50|426.05|423.25|426.26|423.46|426.46|423.66|426.05|423.25|0
1650597300000|2022-04-22 03:15:00|426.46|423.66|426.46|423.66|426.46|423.66|426.26|423.46|0
1650597310000|2022-04-22 03:15:10|426.66|423.86|426.76|423.96|426.76|423.96|426.46|423.66|0
1650597320000|2022-04-22 03:15:20|426.87|424.07|426.87|424.07|426.96|424.16|426.87|424.07|0
1650597330000|2022-04-22 03:15:30|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1650597350000|2022-04-22 03:15:50|426.87|424.07|426.87|424.07|426.87|424.07|426.87|424.07|0
1650597360000|2022-04-22 03:16:00|427.07|424.27|427.07|424.27|427.07|424.27|426.87|424.07|0
1650597370000|2022-04-22 03:16:10|426.96|424.16|426.87|424.07|426.96|424.16|426.87|424.07|0
1650597380000|2022-04-22 03:16:20|426.96|424.16|426.87|424.07|426.96|424.16|426.87|424.07|0
1650597400000|2022-04-22 03:16:40|427.07|424.27|427.07|424.27|427.07|424.27|426.87|424.07|0
1650597410000|2022-04-22 03:16:50|426.87|424.07|426.96|424.16|426.96|424.16|426.87|424.07|0
1650597420000|2022-04-22 03:17:00|426.87|424.07|427.07|424.27|427.07|424.27|426.87|424.07|0
1650597430000|2022-04-22 03:17:10|426.87|424.07|426.86|424.06|426.96|424.16|426.86|424.06|0
1650597440000|2022-04-22 03:17:20|426.46|423.66|426.25|423.45|426.46|423.66|426.25|423.45|0
1650597480000|2022-04-22 03:18:00|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1650597490000|2022-04-22 03:18:10|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1650597500000|2022-04-22 03:18:20|426.15|423.35|426.05|423.25|426.15|423.35|426.05|423.25|0
1650597510000|2022-04-22 03:18:30|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1650597520000|2022-04-22 03:18:40|426.46|423.66|426.46|423.66|426.46|423.66|426.46|423.66|0
1650597530000|2022-04-22 03:18:50|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1650597540000|2022-04-22 03:19:00|426.15|423.35|426.05|423.25|426.15|423.35|426.05|423.25|0
1650597560000|2022-04-22 03:19:20|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1650597570000|2022-04-22 03:19:30|426.05|423.25|426.05|423.25|426.25|423.45|426.05|423.25|0
1650597580000|2022-04-22 03:19:40|426.25|423.45|426.46|423.66|426.46|423.66|426.05|423.25|0
1650597590000|2022-04-22 03:19:50|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1650597600000|2022-04-22 03:20:00|426.46|423.66|426.55|423.75|426.55|423.75|426.46|423.66|0
1650597610000|2022-04-22 03:20:10|426.46|423.66|426.46|423.66|426.46|423.66|426.46|423.66|0
1650597620000|2022-04-22 03:20:20|426.35|423.55|426.46|423.66|426.46|423.66|426.25|423.45|0
1650597640000|2022-04-22 03:20:40|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1650597650000|2022-04-22 03:20:50|426.45|423.65|426.45|423.65|426.45|423.65|426.45|423.65|0
1650597680000|2022-04-22 03:21:20|426.86|424.06|426.86|424.06|426.86|424.06|426.86|424.06|0
1650597690000|2022-04-22 03:21:30|426.66|423.86|426.45|423.65|426.66|423.86|426.45|423.65|0
1650597700000|2022-04-22 03:21:40|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1650597710000|2022-04-22 03:21:50|426.55|423.75|426.66|423.86|426.66|423.86|426.55|423.75|0
1650597720000|2022-04-22 03:22:00|426.55|423.75|426.45|423.65|426.55|423.75|426.45|423.65|0
1650597730000|2022-04-22 03:22:10|426.55|423.75|426.66|423.86|426.66|423.86|426.55|423.75|0
1650597740000|2022-04-22 03:22:20|426.45|423.65|426.45|423.65|426.45|423.65|426.45|423.65|0
1650597750000|2022-04-22 03:22:30|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1650597760000|2022-04-22 03:22:40|426.45|423.65|426.14|423.34|426.45|423.65|426.14|423.34|0
1650597770000|2022-04-22 03:22:50|426.25|423.45|426.14|423.34|426.25|423.45|426.14|423.34|0
1650597780000|2022-04-22 03:23:00|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1650597790000|2022-04-22 03:23:10|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1650597800000|2022-04-22 03:23:20|426.14|423.34|426.14|423.34|426.14|423.34|426.14|423.34|0
1650597810000|2022-04-22 03:23:30|426.25|423.45|426.14|423.34|426.25|423.45|426.14|423.34|0
1650597820000|2022-04-22 03:23:40|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1650597830000|2022-04-22 03:23:50|426.45|423.65|426.25|423.45|426.45|423.65|426.25|423.45|0
1650597850000|2022-04-22 03:24:10|426.05|423.25|426.05|423.25|426.14|423.34|426.05|423.25|0
1650597870000|2022-04-22 03:24:30|426.25|423.45|426.05|423.25|426.25|423.45|426.05|423.25|0
1650597880000|2022-04-22 03:24:40|426.04|423.24|426.45|423.65|426.45|423.65|426.04|423.24|0
1650597890000|2022-04-22 03:24:50|426.66|423.86|426.45|423.65|426.66|423.86|426.45|423.65|0
1650597900000|2022-04-22 03:25:00|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1650597910000|2022-04-22 03:25:10|426.45|423.65|426.45|423.65|426.45|423.65|426.45|423.65|0
1650597920000|2022-04-22 03:25:20|426.66|423.86|426.45|423.65|426.66|423.86|426.45|423.65|0
1650597950000|2022-04-22 03:25:50|426.65|423.85|426.55|423.75|426.65|423.85|426.45|423.65|0
1650597960000|2022-04-22 03:26:00|426.65|423.85|426.65|423.85|426.65|423.85|426.55|423.75|0
1650597980000|2022-04-22 03:26:20|426.45|423.65|426.45|423.65|426.45|423.65|426.45|423.65|0
1650598060000|2022-04-22 03:27:40|426.55|423.75|426.45|423.65|426.55|423.75|426.45|423.65|0
1650598200000|2022-04-22 03:30:00|426.24|423.44|426.45|423.65|426.45|423.65|426.24|423.44|0
1650598210000|2022-04-22 03:30:10|426.24|423.44|426.04|423.24|426.45|423.65|426.04|423.24|0
1650598220000|2022-04-22 03:30:20|426.34|423.54|426.45|423.65|426.45|423.65|426.34|423.54|0
1650598230000|2022-04-22 03:30:30|426.24|423.44|426.45|423.65|426.45|423.65|426.24|423.44|0
1650598240000|2022-04-22 03:30:40|426.24|423.44|426.24|423.44|426.24|423.44|426.24|423.44|0
1650598250000|2022-04-22 03:30:50|426.34|423.54|426.24|423.44|426.34|423.54|426.24|423.44|0
1650598260000|2022-04-22 03:31:00|426.45|423.65|426.45|423.65|426.45|423.65|426.45|423.65|0
1650598280000|2022-04-22 03:31:20|426.54|423.74|426.45|423.65|426.54|423.74|426.45|423.65|0
1650598290000|2022-04-22 03:31:30|426.85|424.05|426.75|423.95|426.85|424.05|426.75|423.95|0
1650598300000|2022-04-22 03:31:40|426.85|424.05|426.65|423.85|426.85|424.05|426.65|423.85|0
1650598320000|2022-04-22 03:32:00|426.45|423.65|426.24|423.44|426.45|423.65|426.24|423.44|0
1650598330000|2022-04-22 03:32:10|426.34|423.54|426.24|423.44|426.34|423.54|426.24|423.44|0
1650598340000|2022-04-22 03:32:20|426.34|423.54|426.34|423.54|426.34|423.54|426.34|423.54|0
1650598350000|2022-04-22 03:32:30|426.45|423.65|426.45|423.65|426.45|423.65|426.45|423.65|0
1650598380000|2022-04-22 03:33:00|426.65|423.85|426.45|423.65|426.65|423.85|426.45|423.65|0
1650598390000|2022-04-22 03:33:10|426.65|423.85|426.24|423.44|426.65|423.85|426.24|423.44|0
1650598430000|2022-04-22 03:33:50|426.34|423.54|426.24|423.44|426.34|423.54|426.24|423.44|0
1650598450000|2022-04-22 03:34:10|426.04|423.24|426.04|423.24|426.04|423.24|426.04|423.24|0
1650598480000|2022-04-22 03:34:40|426.13|423.33|426.04|423.24|426.13|423.33|426.04|423.24|0
1650598500000|2022-04-22 03:35:00|426.24|423.44|426.24|423.44|426.24|423.44|426.24|423.44|0
1650598510000|2022-04-22 03:35:10|426.04|423.24|426.24|423.44|426.24|423.44|426.04|423.24|0
1650598520000|2022-04-22 03:35:20|426.04|423.24|426.04|423.24|426.04|423.24|426.04|423.24|0
1650598530000|2022-04-22 03:35:30|426.13|423.33|426.04|423.24|426.13|423.33|426.04|423.24|0
1650598540000|2022-04-22 03:35:40|426.24|423.44|426.04|423.24|426.24|423.44|426.04|423.24|0
1650598550000|2022-04-22 03:35:50|426.24|423.44|426.24|423.44|426.24|423.44|426.24|423.44|0
1650598600000|2022-04-22 03:36:40|426.34|423.54|426.24|423.44|426.34|423.54|426.24|423.44|0
1650598660000|2022-04-22 03:37:40|426.04|423.24|426.03|423.23|426.04|423.24|426.03|423.23|0
1650598730000|2022-04-22 03:38:50|426.13|423.33|426.03|423.23|426.13|423.33|426.03|423.23|0
1650598740000|2022-04-22 03:39:00|426.13|423.33|426.24|423.44|426.24|423.44|426.13|423.33|0
1650598750000|2022-04-22 03:39:10|426.13|423.33|426.13|423.33|426.13|423.33|426.13|423.33|0
1650598760000|2022-04-22 03:39:20|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1650598790000|2022-04-22 03:39:50|426.24|423.44|426.24|423.44|426.24|423.44|426.24|423.44|0
1650598840000|2022-04-22 03:40:40|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1650598870000|2022-04-22 03:41:10|426.13|423.33|426.13|423.33|426.13|423.33|426.13|423.33|0
1650598880000|2022-04-22 03:41:20|426.24|423.44|426.24|423.44|426.24|423.44|426.24|423.44|0
1650598920000|2022-04-22 03:42:00|426.13|423.33|426.03|423.23|426.13|423.33|426.03|423.23|0
1650598930000|2022-04-22 03:42:10|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1650598950000|2022-04-22 03:42:30|425.52|422.72|425.42|422.62|425.52|422.72|425.42|422.62|0
1650598970000|2022-04-22 03:42:50|425.31|422.51|425.83|423.03|425.83|423.03|425.31|422.51|0
1650598980000|2022-04-22 03:43:00|425.62|422.82|425.62|422.82|425.83|423.03|425.62|422.82|0
1650598990000|2022-04-22 03:43:10|425.72|422.92|425.83|423.03|425.83|423.03|425.72|422.92|0
1650599000000|2022-04-22 03:43:20|425.92|423.12|426.03|423.23|426.03|423.23|425.92|423.12|0
1650599020000|2022-04-22 03:43:40|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1650599120000|2022-04-22 03:45:20|426.44|423.64|426.44|423.64|426.44|423.64|426.44|423.64|0
1650599130000|2022-04-22 03:45:30|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1650599180000|2022-04-22 03:46:20|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1650599190000|2022-04-22 03:46:30|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1650599200000|2022-04-22 03:46:40|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1650599230000|2022-04-22 03:47:10|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1650599250000|2022-04-22 03:47:30|426.03|423.23|425.82|423.02|426.03|423.23|425.82|423.02|0
1650599260000|2022-04-22 03:47:40|425.72|422.92|426.43|423.63|426.43|423.63|425.72|422.92|0
1650599280000|2022-04-22 03:48:00|426.64|423.84|426.64|423.84|426.64|423.84|426.64|423.84|0
1650599290000|2022-04-22 03:48:10|426.43|423.63|426.53|423.73|426.64|423.84|426.43|423.63|0
1650599300000|2022-04-22 03:48:20|426.64|423.84|426.43|423.63|426.64|423.84|426.43|423.63|0
1650599310000|2022-04-22 03:48:30|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1650599360000|2022-04-22 03:49:20|426.12|423.32|426.12|423.32|426.12|423.32|426.12|423.32|0
1650599370000|2022-04-22 03:49:30|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1650599380000|2022-04-22 03:49:40|426.12|423.32|426.03|423.23|426.12|423.32|426.03|423.23|0
1650599400000|2022-04-22 03:50:00|425.82|423.02|425.62|422.82|425.82|423.02|425.62|422.82|0
1650599410000|2022-04-22 03:50:10|425.42|422.62|425.62|422.82|425.62|422.82|425.42|422.62|0
1650599420000|2022-04-22 03:50:20|425.42|422.62|425.41|422.61|425.62|422.82|425.41|422.61|0
1650599440000|2022-04-22 03:50:40|425.21|422.41|425.21|422.41|425.21|422.41|425.21|422.41|0
1650599470000|2022-04-22 03:51:10|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1650599480000|2022-04-22 03:51:20|425.21|422.41|425.01|422.21|425.21|422.41|425.01|422.21|0
1650599510000|2022-04-22 03:51:50|425.21|422.41|425.41|422.61|425.41|422.61|425.21|422.41|0
1650599520000|2022-04-22 03:52:00|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1650599540000|2022-04-22 03:52:20|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1650599550000|2022-04-22 03:52:30|425.51|422.71|425.62|422.82|425.62|422.82|425.41|422.61|0
1650599560000|2022-04-22 03:52:40|425.71|422.91|426.02|423.22|426.02|423.22|425.71|422.91|0
1650599570000|2022-04-22 03:52:50|425.92|423.12|425.82|423.02|425.92|423.12|425.82|423.02|0
1650599580000|2022-04-22 03:53:00|425.92|423.12|425.82|423.02|425.92|423.12|425.82|423.02|0
1650599590000|2022-04-22 03:53:10|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650599600000|2022-04-22 03:53:20|425.82|423.02|426.02|423.22|426.02|423.22|425.82|423.02|0
1650599630000|2022-04-22 03:53:50|425.92|423.12|425.92|423.12|425.92|423.12|425.92|423.12|0
1650599640000|2022-04-22 03:54:00|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650599650000|2022-04-22 03:54:10|425.92|423.12|425.92|423.12|425.92|423.12|425.92|423.12|0
1650599660000|2022-04-22 03:54:20|425.82|423.02|425.82|423.02|426.02|423.22|425.82|423.02|0
1650599680000|2022-04-22 03:54:40|425.92|423.12|425.92|423.12|425.92|423.12|425.92|423.12|0
1650599690000|2022-04-22 03:54:50|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1650599700000|2022-04-22 03:55:00|425.71|422.91|425.71|422.91|425.71|422.91|425.71|422.91|0
1650599710000|2022-04-22 03:55:10|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1650599720000|2022-04-22 03:55:20|425.71|422.91|426.02|423.22|426.02|423.22|425.71|422.91|0
1650599730000|2022-04-22 03:55:30|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1650599740000|2022-04-22 03:55:40|426.02|423.22|425.82|423.02|426.02|423.22|425.82|423.02|0
1650599760000|2022-04-22 03:56:00|426.02|423.22|425.82|423.02|426.02|423.22|425.82|423.02|0
1650599780000|2022-04-22 03:56:20|425.91|423.11|425.82|423.02|425.91|423.11|425.82|423.02|0
1650599800000|2022-04-22 03:56:40|425.61|422.81|425.82|423.02|425.82|423.02|425.61|422.81|0
1650599850000|2022-04-22 03:57:30|425.61|422.81|425.82|423.02|425.82|423.02|425.61|422.81|0
1650599860000|2022-04-22 03:57:40|425.61|422.81|425.61|422.81|425.61|422.81|425.61|422.81|0
1650599870000|2022-04-22 03:57:50|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1650599880000|2022-04-22 03:58:00|425.61|422.81|425.61|422.81|425.61|422.81|425.61|422.81|0
1650599890000|2022-04-22 03:58:10|425.41|422.61|425.61|422.81|425.61|422.81|425.41|422.61|0
1650599900000|2022-04-22 03:58:20|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1650599910000|2022-04-22 03:58:30|425.71|422.91|425.82|423.02|425.82|423.02|425.71|422.91|0
1650599920000|2022-04-22 03:58:40|425.91|423.11|425.82|423.02|425.91|423.11|425.82|423.02|0
1650599950000|2022-04-22 03:59:10|425.81|423.01|425.81|423.01|425.81|423.01|425.81|423.01|0
1650599960000|2022-04-22 03:59:20|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1650599970000|2022-04-22 03:59:30|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650599980000|2022-04-22 03:59:40|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1650600020000|2022-04-22 04:00:20|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650600050000|2022-04-22 04:00:50|425.81|423.01|426.02|423.22|426.02|423.22|425.81|423.01|0
1650600070000|2022-04-22 04:01:10|426.11|423.31|426.22|423.42|426.22|423.42|426.11|423.31|0
1650600090000|2022-04-22 04:01:30|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650600100000|2022-04-22 04:01:40|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1650600170000|2022-04-22 04:02:50|426.11|423.31|426.11|423.31|426.11|423.31|426.11|423.31|0
1650600180000|2022-04-22 04:03:00|426.22|423.42|426.02|423.22|426.22|423.42|426.02|423.22|0
1650600210000|2022-04-22 04:03:30|426.22|423.42|426.02|423.22|426.22|423.42|426.02|423.22|0
1650600220000|2022-04-22 04:03:40|426.11|423.31|426.01|423.21|426.11|423.31|426.01|423.21|0
1650600230000|2022-04-22 04:03:50|426.11|423.31|426.22|423.42|426.22|423.42|426.01|423.21|0
1650600240000|2022-04-22 04:04:00|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1650600260000|2022-04-22 04:04:20|426.11|423.31|426.11|423.31|426.11|423.31|426.11|423.31|0
1650600270000|2022-04-22 04:04:30|426.01|423.21|426.22|423.42|426.22|423.42|426.01|423.21|0
1650600300000|2022-04-22 04:05:00|426.11|423.31|426.22|423.42|426.22|423.42|426.11|423.31|0
1650600320000|2022-04-22 04:05:20|426.11|423.31|426.22|423.42|426.22|423.42|426.11|423.31|0
1650600380000|2022-04-22 04:06:20|426.11|423.31|426.01|423.21|426.11|423.31|426.01|423.21|0
1650600480000|2022-04-22 04:08:00|425.81|423.01|425.81|423.01|425.81|423.01|425.81|423.01|0
1650600490000|2022-04-22 04:08:10|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1650600500000|2022-04-22 04:08:20|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1650600510000|2022-04-22 04:08:30|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1650600530000|2022-04-22 04:08:50|426.11|423.31|426.01|423.21|426.11|423.31|426.01|423.21|0
1650600540000|2022-04-22 04:09:00|426.11|423.31|426.11|423.31|426.11|423.31|426.11|423.31|0
1650600550000|2022-04-22 04:09:10|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1650600630000|2022-04-22 04:10:30|426.31|423.51|426.11|423.31|426.31|423.51|426.11|423.31|0
1650600640000|2022-04-22 04:10:40|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1650600660000|2022-04-22 04:11:00|425.81|423.01|425.81|423.01|425.81|423.01|425.81|423.01|0
1650600670000|2022-04-22 04:11:10|425.9|423.1|425.9|423.1|425.9|423.1|425.9|423.1|0
1650600680000|2022-04-22 04:11:20|425.81|423.01|425.81|423.01|425.81|423.01|425.81|423.01|0
1650600700000|2022-04-22 04:11:40|425.9|423.1|425.81|423.01|425.9|423.1|425.81|423.01|0
1650600720000|2022-04-22 04:12:00|425.9|423.1|426.01|423.21|426.01|423.21|425.9|423.1|0
1650600740000|2022-04-22 04:12:20|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1650600760000|2022-04-22 04:12:40|426.11|423.31|426.01|423.21|426.11|423.31|426.01|423.21|0
1650600780000|2022-04-22 04:13:00|426.11|423.31|426.01|423.21|426.11|423.31|426.01|423.21|0
1650600790000|2022-04-22 04:13:10|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1650600810000|2022-04-22 04:13:30|426.01|423.21|426.21|423.41|426.21|423.41|426.01|423.21|0
1650600850000|2022-04-22 04:14:10|426.1|423.3|426.1|423.3|426.1|423.3|426.1|423.3|0
1650600860000|2022-04-22 04:14:20|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1650600870000|2022-04-22 04:14:30|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1650600880000|2022-04-22 04:14:40|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1650600890000|2022-04-22 04:14:50|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1650600900000|2022-04-22 04:15:00|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1650601000000|2022-04-22 04:16:40|426|423.2|426|423.2|426|423.2|426|423.2|0
1650601010000|2022-04-22 04:16:50|425.8|423|425.6|422.8|425.8|423|425.6|422.8|0
1650601020000|2022-04-22 04:17:00|425.8|423|425.6|422.8|425.8|423|425.6|422.8|0
1650601040000|2022-04-22 04:17:20|425.7|422.9|425.6|422.8|425.7|422.9|425.6|422.8|0
1650601050000|2022-04-22 04:17:30|425.39|422.59|424.99|422.19|425.39|422.59|424.99|422.19|0
1650601060000|2022-04-22 04:17:40|425.19|422.39|425.19|422.39|425.19|422.39|424.99|422.19|0
1650601080000|2022-04-22 04:18:00|425.08|422.28|424.99|422.19|425.08|422.28|424.99|422.19|0
1650601090000|2022-04-22 04:18:10|425.08|422.28|425.19|422.39|425.19|422.39|425.08|422.28|0
1650601100000|2022-04-22 04:18:20|424.99|422.19|424.58|421.78|424.99|422.19|424.58|421.78|0
1650601110000|2022-04-22 04:18:30|423.77|420.97|423.97|421.17|424.17|421.37|423.77|420.97|0
1650601120000|2022-04-22 04:18:40|423.77|420.97|423.97|421.17|423.97|421.17|423.77|420.97|0
1650601130000|2022-04-22 04:18:50|423.77|420.97|423.97|421.17|423.97|421.17|423.77|420.97|0
1650601140000|2022-04-22 04:19:00|424.07|421.27|423.97|421.17|424.17|421.37|423.97|421.17|0
1650601150000|2022-04-22 04:19:10|424.17|421.37|424.38|421.58|424.38|421.58|424.17|421.37|0
1650601160000|2022-04-22 04:19:20|424.88|422.08|424.78|421.98|424.88|422.08|424.78|421.98|0
1650601200000|2022-04-22 04:20:00|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1650601210000|2022-04-22 04:20:10|424.78|421.98|425.39|422.59|425.39|422.59|424.78|421.98|0
1650601220000|2022-04-22 04:20:20|425.6|422.8|425.6|422.8|425.6|422.8|425.6|422.8|0
1650601230000|2022-04-22 04:20:30|425.8|423|425.8|423|425.8|423|425.8|423|0
1650601240000|2022-04-22 04:20:40|426|423.2|426|423.2|426|423.2|426|423.2|0
1650601250000|2022-04-22 04:20:50|426.21|423.41|426.41|423.61|426.41|423.61|426.21|423.41|0
1650601260000|2022-04-22 04:21:00|426.61|423.81|427.02|424.22|427.02|424.22|426.61|423.81|0
1650601270000|2022-04-22 04:21:10|427.22|424.42|429.06|426.26|429.06|426.26|427.22|424.42|0
1650601280000|2022-04-22 04:21:20|429.67|426.87|429.26|426.46|429.67|426.87|429.26|426.46|0
1650601290000|2022-04-22 04:21:30|428.85|426.05|428.65|425.85|428.85|426.05|428.45|425.65|0
1650601300000|2022-04-22 04:21:40|428.45|425.65|428.85|426.05|428.85|426.05|428.45|425.65|0
1650601310000|2022-04-22 04:21:50|429.06|426.26|428.75|425.95|429.06|426.26|428.75|425.95|0
1650601320000|2022-04-22 04:22:00|428.85|426.05|429.26|426.46|429.26|426.46|428.85|426.05|0
1650601330000|2022-04-22 04:22:10|429.06|426.26|429.26|426.46|429.26|426.46|429.06|426.26|0
1650601340000|2022-04-22 04:22:20|429.06|426.26|429.15|426.35|429.15|426.35|429.06|426.26|0
1650601350000|2022-04-22 04:22:30|429.26|426.46|429.36|426.56|429.36|426.56|429.26|426.46|0
1650601360000|2022-04-22 04:22:40|429.06|426.26|429.46|426.66|429.46|426.66|429.06|426.26|0
1650601370000|2022-04-22 04:22:50|429.36|426.56|429.36|426.56|429.36|426.56|429.36|426.56|0
1650601380000|2022-04-22 04:23:00|429.46|426.66|429.26|426.46|429.46|426.66|429.26|426.46|0
1650601390000|2022-04-22 04:23:10|429.36|426.56|429.26|426.46|429.46|426.66|429.26|426.46|0
1650601400000|2022-04-22 04:23:20|429.46|426.66|429.46|426.66|429.46|426.66|429.26|426.46|0
1650601410000|2022-04-22 04:23:30|429.67|426.87|429.67|426.87|429.67|426.87|429.67|426.87|0
1650601420000|2022-04-22 04:23:40|429.46|426.66|429.56|426.76|429.67|426.87|429.46|426.66|0
1650601430000|2022-04-22 04:23:50|429.67|426.87|429.67|426.87|429.67|426.87|429.46|426.66|0
1650601440000|2022-04-22 04:24:00|429.46|426.66|429.56|426.76|429.67|426.87|429.46|426.66|0
1650601450000|2022-04-22 04:24:10|429.46|426.66|429.26|426.46|429.46|426.66|429.26|426.46|0
1650601460000|2022-04-22 04:24:20|429.06|426.26|429.06|426.26|429.26|426.46|429.06|426.26|0
1650601470000|2022-04-22 04:24:30|429.26|426.46|429.06|426.26|429.26|426.46|429.06|426.26|0
1650601480000|2022-04-22 04:24:40|428.85|426.05|428.85|426.05|428.85|426.05|428.85|426.05|0
1650601490000|2022-04-22 04:24:50|428.75|425.95|428.75|425.95|428.85|426.05|428.75|425.95|0
1650601500000|2022-04-22 04:25:00|429.06|426.26|428.85|426.05|429.06|426.26|428.85|426.05|0
1650601530000|2022-04-22 04:25:30|428.74|425.94|428.74|425.94|428.74|425.94|428.74|425.94|0
1650601540000|2022-04-22 04:25:40|428.85|426.05|428.85|426.05|428.85|426.05|428.85|426.05|0
1650601550000|2022-04-22 04:25:50|428.74|425.94|428.85|426.05|428.85|426.05|428.65|425.85|0
1650601560000|2022-04-22 04:26:00|428.74|425.94|428.65|425.85|428.74|425.94|428.65|425.85|0
1650601570000|2022-04-22 04:26:10|428.74|425.94|428.85|426.05|428.85|426.05|428.74|425.94|0
1650601580000|2022-04-22 04:26:20|428.65|425.85|428.65|425.85|428.74|425.94|428.65|425.85|0
1650601590000|2022-04-22 04:26:30|428.74|425.94|428.65|425.85|428.85|426.05|428.65|425.85|0
1650601600000|2022-04-22 04:26:40|428.74|425.94|428.74|425.94|428.74|425.94|428.74|425.94|0
1650601610000|2022-04-22 04:26:50|428.85|426.05|428.85|426.05|428.85|426.05|428.85|426.05|0
1650601630000|2022-04-22 04:27:10|429.05|426.25|429.05|426.25|429.05|426.25|429.05|426.25|0
1650601640000|2022-04-22 04:27:20|428.85|426.05|428.85|426.05|428.85|426.05|428.85|426.05|0
1650601650000|2022-04-22 04:27:30|429.05|426.25|428.85|426.05|429.05|426.25|428.85|426.05|0
1650601660000|2022-04-22 04:27:40|428.74|425.94|428.85|426.05|428.85|426.05|428.74|425.94|0
1650601690000|2022-04-22 04:28:10|428.64|425.84|428.64|425.84|428.64|425.84|428.64|425.84|0
1650601700000|2022-04-22 04:28:20|428.85|426.05|428.85|426.05|428.85|426.05|428.85|426.05|0
1650601720000|2022-04-22 04:28:40|428.74|425.94|428.74|425.94|428.74|425.94|428.74|425.94|0
1650601730000|2022-04-22 04:28:50|428.85|426.05|429.05|426.25|429.05|426.25|428.85|426.05|0
1650601740000|2022-04-22 04:29:00|428.85|426.05|429.46|426.66|429.46|426.66|428.85|426.05|0
1650601750000|2022-04-22 04:29:10|429.35|426.55|429.56|426.76|429.66|426.86|429.35|426.55|0
1650601760000|2022-04-22 04:29:20|429.66|426.86|429.35|426.55|429.66|426.86|429.35|426.55|0
1650601770000|2022-04-22 04:29:30|429.46|426.66|429.35|426.55|429.46|426.66|429.35|426.55|0
1650601780000|2022-04-22 04:29:40|429.26|426.46|429.26|426.46|429.26|426.46|429.26|426.46|0
1650601790000|2022-04-22 04:29:50|429.05|426.25|428.95|426.15|429.05|426.25|428.95|426.15|0
1650601800000|2022-04-22 04:30:00|429.05|426.25|428.85|426.05|429.05|426.25|428.85|426.05|0
1650601810000|2022-04-22 04:30:10|428.95|426.15|428.44|425.64|428.95|426.15|428.44|425.64|0
1650601820000|2022-04-22 04:30:20|428.33|425.53|428.24|425.44|428.44|425.64|428.24|425.44|0
1650601830000|2022-04-22 04:30:30|428.23|425.43|427.83|425.03|428.23|425.43|427.83|425.03|0
1650601840000|2022-04-22 04:30:40|427.62|424.82|427.62|424.82|427.62|424.82|427.62|424.82|0
1650601850000|2022-04-22 04:30:50|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1650601860000|2022-04-22 04:31:00|427.83|425.03|427.62|424.82|427.83|425.03|427.62|424.82|0
1650601870000|2022-04-22 04:31:10|427.42|424.62|427.42|424.62|427.42|424.62|427.42|424.62|0
1650601880000|2022-04-22 04:31:20|427.62|424.82|427.62|424.82|427.62|424.82|427.52|424.72|0
1650601890000|2022-04-22 04:31:30|427.42|424.62|427.42|424.62|427.42|424.62|427.42|424.62|0
1650601900000|2022-04-22 04:31:40|427.31|424.51|427.22|424.42|427.31|424.51|427.22|424.42|0
1650601910000|2022-04-22 04:31:50|427.21|424.41|427.11|424.31|427.21|424.41|427.11|424.31|0
1650601920000|2022-04-22 04:32:00|427.01|424.21|426.7|423.9|427.01|424.21|426.7|423.9|0
1650601930000|2022-04-22 04:32:10|426.6|423.8|426.5|423.7|426.6|423.8|426.4|423.6|0
1650601940000|2022-04-22 04:32:20|426.4|423.6|426.7|423.9|426.7|423.9|426.4|423.6|0
1650601950000|2022-04-22 04:32:30|426.81|424.01|426.81|424.01|426.81|424.01|426.6|423.8|0
1650601970000|2022-04-22 04:32:50|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1650601980000|2022-04-22 04:33:00|426.7|423.9|426.6|423.8|426.81|424.01|426.6|423.8|0
1650602000000|2022-04-22 04:33:20|426.7|423.9|426.5|423.7|426.7|423.9|426.5|423.7|0
1650602010000|2022-04-22 04:33:30|426.4|423.6|426.4|423.6|426.4|423.6|426.4|423.6|0
1650602030000|2022-04-22 04:33:50|426.29|423.49|426.2|423.4|426.29|423.49|426.2|423.4|0
1650602040000|2022-04-22 04:34:00|425.99|423.19|426.2|423.4|426.2|423.4|425.99|423.19|0
1650602050000|2022-04-22 04:34:10|426.4|423.6|426.6|423.8|426.6|423.8|426.4|423.6|0
1650602060000|2022-04-22 04:34:20|426.5|423.7|426.81|424.01|426.81|424.01|426.5|423.7|0
1650602070000|2022-04-22 04:34:30|426.6|423.8|426.5|423.7|426.6|423.8|426.5|423.7|0
1650602080000|2022-04-22 04:34:40|426.81|424.01|426.81|424.01|426.81|424.01|426.7|423.9|0
1650602090000|2022-04-22 04:34:50|426.7|423.9|426.6|423.8|426.7|423.9|426.6|423.8|0
1650602110000|2022-04-22 04:35:10|426.7|423.9|426.8|424|426.8|424|426.7|423.9|0
1650602130000|2022-04-22 04:35:30|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1650602150000|2022-04-22 04:35:50|426.7|423.9|426.8|424|426.8|424|426.7|423.9|0
1650602160000|2022-04-22 04:36:00|426.9|424.1|426.9|424.1|426.9|424.1|426.9|424.1|0
1650602170000|2022-04-22 04:36:10|426.8|424|426.8|424|427.01|424.21|426.8|424|0
1650602180000|2022-04-22 04:36:20|427.01|424.21|426.6|423.8|427.01|424.21|426.6|423.8|0
1650602190000|2022-04-22 04:36:30|426.7|423.9|426.6|423.8|426.7|423.9|426.6|423.8|0
1650602200000|2022-04-22 04:36:40|426.8|424|426.8|424|426.8|424|426.8|424|0
1650602230000|2022-04-22 04:37:10|426.6|423.8|426.6|423.8|426.7|423.9|426.6|423.8|0
1650602240000|2022-04-22 04:37:20|426.4|423.6|426.4|423.6|426.4|423.6|426.19|423.39|0
1650602250000|2022-04-22 04:37:30|426.19|423.39|426.4|423.6|426.4|423.6|426.19|423.39|0
1650602260000|2022-04-22 04:37:40|426.29|423.49|426.6|423.8|426.6|423.8|426.29|423.49|0
1650602270000|2022-04-22 04:37:50|426.4|423.6|426.4|423.6|426.4|423.6|426.4|423.6|0
1650602290000|2022-04-22 04:38:10|426.29|423.49|426.29|423.49|426.29|423.49|426.29|423.49|0
1650602300000|2022-04-22 04:38:20|426.19|423.39|426.6|423.8|426.6|423.8|426.19|423.39|0
1650602310000|2022-04-22 04:38:30|426.4|423.6|426.6|423.8|426.6|423.8|426.4|423.6|0
1650602320000|2022-04-22 04:38:40|426.8|424|426.8|424|426.8|424|426.8|424|0
1650602330000|2022-04-22 04:38:50|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1650602340000|2022-04-22 04:39:00|426.49|423.69|426.49|423.69|426.7|423.9|426.49|423.69|0
1650602350000|2022-04-22 04:39:10|426.39|423.59|426.39|423.59|426.49|423.69|426.39|423.59|0
1650602370000|2022-04-22 04:39:30|426.6|423.8|426.6|423.8|426.6|423.8|426.49|423.69|0
1650602390000|2022-04-22 04:39:50|426.49|423.69|426.49|423.69|426.49|423.69|426.49|423.69|0
1650602400000|2022-04-22 04:40:00|426.6|423.8|426.39|423.59|426.6|423.8|426.39|423.59|0
1650602410000|2022-04-22 04:40:10|426.29|423.49|426.39|423.59|426.39|423.59|426.19|423.39|0
1650602420000|2022-04-22 04:40:20|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1650602430000|2022-04-22 04:40:30|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1650602450000|2022-04-22 04:40:50|426.69|423.89|426.8|424|426.8|424|426.69|423.89|0
1650602460000|2022-04-22 04:41:00|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1650602470000|2022-04-22 04:41:10|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1650602480000|2022-04-22 04:41:20|426.29|423.49|426.39|423.59|426.39|423.59|426.29|423.49|0
1650602500000|2022-04-22 04:41:40|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1650602510000|2022-04-22 04:41:50|425.99|423.19|426.19|423.39|426.19|423.39|425.99|423.19|0
1650602520000|2022-04-22 04:42:00|426.39|423.59|426.29|423.49|426.39|423.59|426.29|423.49|0
1650602530000|2022-04-22 04:42:10|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1650602540000|2022-04-22 04:42:20|425.99|423.19|425.99|423.19|425.99|423.19|425.99|423.19|0
1650602550000|2022-04-22 04:42:30|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1650602560000|2022-04-22 04:42:40|425.98|423.18|426.39|423.59|426.39|423.59|425.98|423.18|0
1650602570000|2022-04-22 04:42:50|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1650602580000|2022-04-22 04:43:00|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1650602590000|2022-04-22 04:43:10|426.29|423.49|426.29|423.49|426.39|423.59|426.29|423.49|0
1650602600000|2022-04-22 04:43:20|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1650602610000|2022-04-22 04:43:30|426.29|423.49|426.19|423.39|426.29|423.49|426.19|423.39|0
1650602620000|2022-04-22 04:43:40|426.39|423.59|426.19|423.39|426.39|423.59|426.19|423.39|0
1650602630000|2022-04-22 04:43:50|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1650602650000|2022-04-22 04:44:10|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1650602660000|2022-04-22 04:44:20|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1650602670000|2022-04-22 04:44:30|426.59|423.79|426.59|423.79|426.59|423.79|426.59|423.79|0
1650602680000|2022-04-22 04:44:40|426.69|423.89|426.69|423.89|426.69|423.89|426.69|423.89|0
1650602690000|2022-04-22 04:44:50|426.8|424|426.8|424|427|424.2|426.8|424|0
1650602700000|2022-04-22 04:45:00|427|424.2|426.8|424|427|424.2|426.8|424|0
1650602710000|2022-04-22 04:45:10|426.59|423.79|426.69|423.89|426.69|423.89|426.49|423.69|0
1650602720000|2022-04-22 04:45:20|426.59|423.79|426.59|423.79|426.59|423.79|426.59|423.79|0
1650602730000|2022-04-22 04:45:30|426.8|424|426.39|423.59|426.8|424|426.39|423.59|0
1650602740000|2022-04-22 04:45:40|426.49|423.69|426.39|423.59|426.59|423.79|426.39|423.59|0
1650602750000|2022-04-22 04:45:50|426.19|423.39|426.39|423.59|426.39|423.59|426.19|423.39|0
1650602760000|2022-04-22 04:46:00|426.49|423.69|426.39|423.59|426.49|423.69|426.39|423.59|0
1650602770000|2022-04-22 04:46:10|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1650602780000|2022-04-22 04:46:20|426.39|423.59|426.28|423.48|426.39|423.59|426.28|423.48|0
1650602790000|2022-04-22 04:46:30|426.59|423.79|426.8|424|426.8|424|426.59|423.79|0
1650602800000|2022-04-22 04:46:40|426.59|423.79|426.39|423.59|426.59|423.79|426.39|423.59|0
1650602810000|2022-04-22 04:46:50|426.49|423.69|426.39|423.59|426.49|423.69|426.39|423.59|0
1650602830000|2022-04-22 04:47:10|426.28|423.48|426.39|423.59|426.39|423.59|426.28|423.48|0
1650602840000|2022-04-22 04:47:20|426.59|423.79|426.8|424|426.8|424|426.59|423.79|0
1650602880000|2022-04-22 04:48:00|426.59|423.79|426.59|423.79|426.59|423.79|426.59|423.79|0
1650602900000|2022-04-22 04:48:20|426.79|423.99|426.59|423.79|426.79|423.99|426.59|423.79|0
1650602910000|2022-04-22 04:48:30|426.69|423.89|426.79|423.99|426.79|423.99|426.69|423.89|0
1650602940000|2022-04-22 04:49:00|426.59|423.79|426.59|423.79|426.59|423.79|426.59|423.79|0
1650602950000|2022-04-22 04:49:10|426.79|423.99|426.79|423.99|426.79|423.99|426.79|423.99|0
1650602980000|2022-04-22 04:49:40|427.2|424.4|427.3|424.5|427.41|424.61|427.2|424.4|0
1650602990000|2022-04-22 04:49:50|427.4|424.6|427.61|424.81|427.61|424.81|427.2|424.4|0
1650603000000|2022-04-22 04:50:00|427.81|425.01|428.22|425.42|428.22|425.42|427.71|424.91|0
1650603010000|2022-04-22 04:50:10|428.02|425.22|428.02|425.22|428.02|425.22|428.02|425.22|0
1650603020000|2022-04-22 04:50:20|427.91|425.11|428.02|425.22|428.02|425.22|427.81|425.01|0
1650603030000|2022-04-22 04:50:30|428.11|425.31|428.42|425.62|428.42|425.62|428.02|425.22|0
1650603040000|2022-04-22 04:50:40|428.32|425.52|428.22|425.42|428.42|425.62|428.22|425.42|0
1650603050000|2022-04-22 04:50:50|428.42|425.62|428.22|425.42|428.42|425.62|428.22|425.42|0
1650603070000|2022-04-22 04:51:10|428.02|425.22|428.02|425.22|428.02|425.22|427.81|425.01|0
1650603090000|2022-04-22 04:51:30|428.01|425.21|428.01|425.21|428.01|425.21|428.01|425.21|0
1650603100000|2022-04-22 04:51:40|427.81|425.01|427.61|424.81|427.91|425.11|427.61|424.81|0
1650603110000|2022-04-22 04:51:50|427.4|424.6|427.61|424.81|427.61|424.81|427.4|424.6|0
1650603120000|2022-04-22 04:52:00|427.5|424.7|427.4|424.6|427.5|424.7|427.4|424.6|0
1650603140000|2022-04-22 04:52:20|427.5|424.7|427.61|424.81|427.61|424.81|427.5|424.7|0
1650603160000|2022-04-22 04:52:40|427.7|424.9|427.81|425.01|427.81|425.01|427.7|424.9|0
1650603180000|2022-04-22 04:53:00|428.01|425.21|428.01|425.21|428.01|425.21|428.01|425.21|0
1650603190000|2022-04-22 04:53:10|427.81|425.01|427.81|425.01|427.81|425.01|427.81|425.01|0
1650603220000|2022-04-22 04:53:40|427.61|424.81|428.01|425.21|428.01|425.21|427.61|424.81|0
1650603250000|2022-04-22 04:54:10|427.81|425.01|427.61|424.81|427.81|425.01|427.61|424.81|0
1650603260000|2022-04-22 04:54:20|427.81|425.01|427.81|425.01|427.81|425.01|427.81|425.01|0
1650603280000|2022-04-22 04:54:40|428.01|425.21|428.01|425.21|428.01|425.21|428.01|425.21|0
1650603300000|2022-04-22 04:55:00|427.91|425.11|427.91|425.11|427.91|425.11|427.91|425.11|0
1650603310000|2022-04-22 04:55:10|428.01|425.21|428.01|425.21|428.01|425.21|428.01|425.21|0
1650603320000|2022-04-22 04:55:20|428.22|425.42|428.22|425.42|428.22|425.42|428.22|425.42|0
1650603330000|2022-04-22 04:55:30|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1650603340000|2022-04-22 04:55:40|428.22|425.42|428.22|425.42|428.22|425.42|428.22|425.42|0
1650603370000|2022-04-22 04:56:10|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1650603380000|2022-04-22 04:56:20|428.31|425.51|428.62|425.82|428.62|425.82|428.31|425.51|0
1650603390000|2022-04-22 04:56:30|428.72|425.92|428.42|425.62|428.72|425.92|428.42|425.62|0
1650603400000|2022-04-22 04:56:40|428.62|425.82|428.62|425.82|428.62|425.82|428.62|425.82|0
1650603410000|2022-04-22 04:56:50|428.72|425.92|428.83|426.03|428.83|426.03|428.62|425.82|0
1650603420000|2022-04-22 04:57:00|428.72|425.92|428.72|425.92|428.72|425.92|428.72|425.92|0
1650603430000|2022-04-22 04:57:10|428.62|425.82|428.52|425.72|428.62|425.82|428.52|425.72|0
1650603440000|2022-04-22 04:57:20|428.62|425.82|428.31|425.51|428.62|425.82|428.31|425.51|0
1650603450000|2022-04-22 04:57:30|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1650603460000|2022-04-22 04:57:40|428.52|425.72|428.52|425.72|428.52|425.72|428.52|425.72|0
1650603470000|2022-04-22 04:57:50|428.62|425.82|428.62|425.82|428.62|425.82|428.62|425.82|0
1650603480000|2022-04-22 04:58:00|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1650603490000|2022-04-22 04:58:10|428.62|425.82|428.83|426.03|428.83|426.03|428.62|425.82|0
1650603500000|2022-04-22 04:58:20|428.72|425.92|428.62|425.82|428.83|426.03|428.62|425.82|0
1650603510000|2022-04-22 04:58:30|428.72|425.92|428.62|425.82|428.72|425.92|428.62|425.82|0
1650603520000|2022-04-22 04:58:40|428.72|425.92|428.83|426.03|428.83|426.03|428.72|425.92|0
1650603530000|2022-04-22 04:58:50|429.03|426.23|429.03|426.23|429.03|426.23|429.03|426.23|0
1650603540000|2022-04-22 04:59:00|429.23|426.43|429.23|426.43|429.23|426.43|429.23|426.43|0
1650603550000|2022-04-22 04:59:10|429.44|426.64|429.44|426.64|429.64|426.84|429.44|426.64|0
1650603560000|2022-04-22 04:59:20|429.85|427.05|429.85|427.05|430.05|427.25|429.85|427.05|0
1650603580000|2022-04-22 04:59:40|429.84|427.04|429.84|427.04|429.84|427.04|429.84|427.04|0
1650603590000|2022-04-22 04:59:50|429.74|426.94|429.64|426.84|429.74|426.94|429.64|426.84|0
1650603600000|2022-04-22 05:00:00|430.05|427.25|430.05|427.25|430.05|427.25|430.05|427.25|0
1650603620000|2022-04-22 05:00:20|429.84|427.04|429.84|427.04|429.84|427.04|429.84|427.04|0
1650603630000|2022-04-22 05:00:30|429.44|426.64|429.44|426.64|429.64|426.84|429.44|426.64|0
1650603640000|2022-04-22 05:00:40|429.23|426.43|429.03|426.23|429.23|426.43|429.03|426.23|0
1650603650000|2022-04-22 05:00:50|428.62|425.82|428.72|425.92|428.82|426.02|428.62|425.82|0
1650603660000|2022-04-22 05:01:00|428.82|426.02|428.92|426.12|428.92|426.12|428.82|426.02|0
1650603670000|2022-04-22 05:01:10|428.82|426.02|428.82|426.02|428.82|426.02|428.62|425.82|0
1650603680000|2022-04-22 05:01:20|428.62|425.82|428.62|425.82|428.62|425.82|428.62|425.82|0
1650603690000|2022-04-22 05:01:30|428.82|426.02|429.23|426.43|429.23|426.43|428.82|426.02|0
1650603700000|2022-04-22 05:01:40|429.03|426.23|429.23|426.43|429.23|426.43|429.03|426.23|0
1650603720000|2022-04-22 05:02:00|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1650603730000|2022-04-22 05:02:10|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1650603740000|2022-04-22 05:02:20|429.23|426.43|429.12|426.32|429.43|426.63|429.12|426.32|0
1650603750000|2022-04-22 05:02:30|429.23|426.43|429.43|426.63|429.43|426.63|429.23|426.43|0
1650603760000|2022-04-22 05:02:40|429.64|426.84|429.84|427.04|429.84|427.04|429.64|426.84|0
1650603770000|2022-04-22 05:02:50|430.05|427.25|430.46|427.66|430.46|427.66|430.05|427.25|0
1650603780000|2022-04-22 05:03:00|430.66|427.86|430.46|427.66|430.66|427.86|430.46|427.66|0
1650603790000|2022-04-22 05:03:10|430.25|427.45|430.05|427.25|430.25|427.45|430.05|427.25|0
1650603800000|2022-04-22 05:03:20|430.25|427.45|430.14|427.34|430.25|427.45|430.05|427.25|0
1650603810000|2022-04-22 05:03:30|430.25|427.45|430.45|427.65|430.45|427.65|430.14|427.34|0
1650603820000|2022-04-22 05:03:40|430.35|427.55|430.45|427.65|430.45|427.65|430.35|427.55|0
1650603830000|2022-04-22 05:03:50|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1650603840000|2022-04-22 05:04:00|430.76|427.96|431.27|428.47|431.27|428.47|430.76|427.96|0
1650603850000|2022-04-22 05:04:10|431.57|428.77|431.57|428.77|431.68|428.88|431.57|428.77|0
1650603860000|2022-04-22 05:04:20|431.48|428.68|431.48|428.68|431.48|428.68|431.48|428.68|0
1650603870000|2022-04-22 05:04:30|431.37|428.57|431.48|428.68|431.48|428.68|431.37|428.57|0
1650603880000|2022-04-22 05:04:40|431.27|428.47|431.07|428.27|431.27|428.47|431.07|428.27|0
1650603890000|2022-04-22 05:04:50|431.37|428.57|431.27|428.47|431.37|428.57|431.27|428.47|0
1650603900000|2022-04-22 05:05:00|431.48|428.68|431.68|428.88|431.68|428.88|431.48|428.68|0
1650603910000|2022-04-22 05:05:10|431.88|429.08|431.88|429.08|431.88|429.08|431.88|429.08|0
1650603920000|2022-04-22 05:05:20|431.68|428.88|431.37|428.57|431.68|428.88|431.37|428.57|0
1650603930000|2022-04-22 05:05:30|431.48|428.68|431.68|428.88|431.68|428.88|431.48|428.68|0
1650603960000|2022-04-22 05:06:00|432.09|429.29|431.88|429.08|432.09|429.29|431.88|429.08|0
1650603970000|2022-04-22 05:06:10|432.09|429.29|431.27|428.47|432.09|429.29|431.27|428.47|0
1650603980000|2022-04-22 05:06:20|431.47|428.67|431.27|428.47|431.47|428.67|431.27|428.47|0
1650603990000|2022-04-22 05:06:30|431.47|428.67|431.68|428.88|431.68|428.88|431.47|428.67|0
1650604000000|2022-04-22 05:06:40|431.88|429.08|431.88|429.08|432.09|429.29|431.88|429.08|0
1650604010000|2022-04-22 05:06:50|431.98|429.18|432.5|429.7|432.5|429.7|431.98|429.18|0
1650604020000|2022-04-22 05:07:00|432.6|429.8|432.7|429.9|432.7|429.9|432.6|429.8|0
1650604030000|2022-04-22 05:07:10|432.59|429.79|432.7|429.9|432.7|429.9|432.59|429.79|0
1650604040000|2022-04-22 05:07:20|432.39|429.59|432.29|429.49|432.5|429.7|432.29|429.49|0
1650604050000|2022-04-22 05:07:30|432.19|429.39|432.29|429.49|432.29|429.49|432.19|429.39|0
1650604060000|2022-04-22 05:07:40|431.68|428.88|431.68|428.88|431.68|428.88|431.68|428.88|0
1650604070000|2022-04-22 05:07:50|431.78|428.98|431.98|429.18|431.98|429.18|431.78|428.98|0
1650604080000|2022-04-22 05:08:00|431.88|429.08|432.09|429.29|432.09|429.29|431.88|429.08|0
1650604090000|2022-04-22 05:08:10|431.88|429.08|431.88|429.08|431.88|429.08|431.78|428.98|0
1650604100000|2022-04-22 05:08:20|432.09|429.29|432.5|429.7|432.5|429.7|432.09|429.29|0
1650604110000|2022-04-22 05:08:30|432.7|429.9|432.7|429.9|432.91|430.11|432.7|429.9|0
1650604120000|2022-04-22 05:08:40|432.8|430|432.9|430.1|432.9|430.1|432.7|429.9|0
1650604130000|2022-04-22 05:08:50|432.8|430|432.7|429.9|432.8|430|432.7|429.9|0
1650604140000|2022-04-22 05:09:00|432.8|430|432.7|429.9|432.8|430|432.59|429.79|0
1650604150000|2022-04-22 05:09:10|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1650604160000|2022-04-22 05:09:20|432.5|429.7|432.29|429.49|432.5|429.7|432.29|429.49|0
1650604170000|2022-04-22 05:09:30|432.49|429.69|432.49|429.69|432.49|429.69|432.49|429.69|0
1650604180000|2022-04-22 05:09:40|432.7|429.9|432.7|429.9|432.7|429.9|432.49|429.69|0
1650604190000|2022-04-22 05:09:50|432.49|429.69|432.7|429.9|432.7|429.9|432.49|429.69|0
1650604200000|2022-04-22 05:10:00|432.9|430.1|432.7|429.9|432.9|430.1|432.7|429.9|0
1650604210000|2022-04-22 05:10:10|432.59|429.79|432.7|429.9|432.7|429.9|432.49|429.69|0
1650604220000|2022-04-22 05:10:20|432.49|429.69|432.49|429.69|432.7|429.9|432.49|429.69|0
1650604230000|2022-04-22 05:10:30|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1650604250000|2022-04-22 05:10:50|432.39|429.59|432.49|429.69|432.49|429.69|432.39|429.59|0
1650604260000|2022-04-22 05:11:00|432.7|429.9|432.49|429.69|432.7|429.9|432.49|429.69|0
1650604270000|2022-04-22 05:11:10|432.7|429.9|432.49|429.69|432.7|429.9|432.49|429.69|0
1650604280000|2022-04-22 05:11:20|432.7|429.9|432.9|430.1|432.9|430.1|432.7|429.9|0
1650604290000|2022-04-22 05:11:30|432.8|430|432.7|429.9|432.8|430|432.7|429.9|0
1650604300000|2022-04-22 05:11:40|432.59|429.79|432.9|430.1|432.9|430.1|432.59|429.79|0
1650604310000|2022-04-22 05:11:50|432.8|430|432.7|429.9|432.8|430|432.7|429.9|0
1650604330000|2022-04-22 05:12:10|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1650604350000|2022-04-22 05:12:30|433.11|430.31|433.11|430.31|433.11|430.31|433.11|430.31|0
1650604360000|2022-04-22 05:12:40|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1650604370000|2022-04-22 05:12:50|433.11|430.31|433.11|430.31|433.11|430.31|432.9|430.1|0
1650604380000|2022-04-22 05:13:00|433.31|430.51|433.52|430.72|433.52|430.72|433.11|430.31|0
1650604390000|2022-04-22 05:13:10|433.31|430.51|433.52|430.72|433.52|430.72|433.31|430.51|0
1650604400000|2022-04-22 05:13:20|433.72|430.92|433.93|431.13|433.93|431.13|433.72|430.92|0
1650604410000|2022-04-22 05:13:30|434.13|431.33|434.13|431.33|434.13|431.33|434.13|431.33|0
1650604420000|2022-04-22 05:13:40|434.34|431.54|434.34|431.54|434.34|431.54|434.34|431.54|0
1650604430000|2022-04-22 05:13:50|434.54|431.74|434.54|431.74|434.74|431.94|434.54|431.74|0
1650604440000|2022-04-22 05:14:00|434.74|431.94|434.64|431.84|434.74|431.94|434.54|431.74|0
1650604450000|2022-04-22 05:14:10|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1650604460000|2022-04-22 05:14:20|434.54|431.74|434.54|431.74|434.54|431.74|434.33|431.53|0
1650604470000|2022-04-22 05:14:30|434.74|431.94|434.74|431.94|434.74|431.94|434.74|431.94|0
1650604480000|2022-04-22 05:14:40|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1650604490000|2022-04-22 05:14:50|434.64|431.84|434.74|431.94|434.74|431.94|434.64|431.84|0
1650604500000|2022-04-22 05:15:00|434.95|432.15|435.36|432.56|435.36|432.56|434.95|432.15|0
1650604510000|2022-04-22 05:15:10|435.56|432.76|435.56|432.76|435.77|432.97|435.56|432.76|0
1650604520000|2022-04-22 05:15:20|435.77|432.97|435.56|432.76|435.77|432.97|435.56|432.76|0
1650604530000|2022-04-22 05:15:30|435.36|432.56|435.15|432.35|435.36|432.56|435.15|432.35|0
1650604540000|2022-04-22 05:15:40|435.36|432.56|435.15|432.35|435.36|432.56|435.15|432.35|0
1650604550000|2022-04-22 05:15:50|435.36|432.56|435.56|432.76|435.56|432.76|435.36|432.56|0
1650604560000|2022-04-22 05:16:00|435.36|432.56|435.15|432.35|435.46|432.66|435.15|432.35|0
1650604570000|2022-04-22 05:16:10|435.05|432.25|435.05|432.25|435.05|432.25|435.05|432.25|0
1650604580000|2022-04-22 05:16:20|435.15|432.35|434.95|432.15|435.15|432.35|434.95|432.15|0
1650604590000|2022-04-22 05:16:30|435.36|432.56|435.25|432.45|435.36|432.56|435.25|432.45|0
1650604600000|2022-04-22 05:16:40|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1650604610000|2022-04-22 05:16:50|434.95|432.15|434.54|431.74|434.95|432.15|434.54|431.74|0
1650604620000|2022-04-22 05:17:00|434.74|431.94|434.54|431.74|434.74|431.94|434.54|431.74|0
1650604630000|2022-04-22 05:17:10|434.33|431.53|434.54|431.74|434.54|431.74|434.33|431.53|0
1650604640000|2022-04-22 05:17:20|434.43|431.63|434.33|431.53|434.43|431.63|434.33|431.53|0
1650604650000|2022-04-22 05:17:30|434.23|431.43|434.33|431.53|434.33|431.53|434.23|431.43|0
1650604670000|2022-04-22 05:17:50|434.43|431.63|434.33|431.53|434.43|431.63|434.33|431.53|0
1650604680000|2022-04-22 05:18:00|434.43|431.63|434.33|431.53|434.43|431.63|434.33|431.53|0
1650604690000|2022-04-22 05:18:10|434.43|431.63|434.74|431.94|434.74|431.94|434.43|431.63|0
1650604710000|2022-04-22 05:18:30|434.54|431.74|434.74|431.94|434.74|431.94|434.54|431.74|0
1650604720000|2022-04-22 05:18:40|434.84|432.04|434.84|432.04|434.84|432.04|434.84|432.04|0
1650604730000|2022-04-22 05:18:50|434.63|431.83|434.33|431.53|434.74|431.94|434.33|431.53|0
1650604740000|2022-04-22 05:19:00|434.22|431.42|434.22|431.42|434.22|431.42|434.22|431.42|0
1650604750000|2022-04-22 05:19:10|434.33|431.53|434.13|431.33|434.33|431.53|434.13|431.33|0
1650604760000|2022-04-22 05:19:20|433.51|430.71|433.51|430.71|433.51|430.71|433.51|430.71|0
1650604770000|2022-04-22 05:19:30|433.31|430.51|433.31|430.51|433.31|430.51|433.31|430.51|0
1650604790000|2022-04-22 05:19:50|433.1|430.3|433.1|430.3|433.1|430.3|433.1|430.3|0
1650604800000|2022-04-22 05:20:00|433.31|430.51|433.31|430.51|433.31|430.51|433.31|430.51|0
1650604810000|2022-04-22 05:20:10|433.1|430.3|433.51|430.71|433.51|430.71|433.1|430.3|0
1650604820000|2022-04-22 05:20:20|433.31|430.51|433.31|430.51|433.31|430.51|433.1|430.3|0
1650604840000|2022-04-22 05:20:40|433.51|430.71|433.71|430.91|433.92|431.12|433.51|430.71|0
1650604850000|2022-04-22 05:20:50|433.92|431.12|433.51|430.71|433.92|431.12|433.51|430.71|0
1650604860000|2022-04-22 05:21:00|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1650604870000|2022-04-22 05:21:10|433.51|430.71|433.3|430.5|433.51|430.71|433.3|430.5|0
1650604880000|2022-04-22 05:21:20|432.99|430.19|432.9|430.1|433.1|430.3|432.9|430.1|0
1650604890000|2022-04-22 05:21:30|432.69|429.89|432.69|429.89|432.69|429.89|432.69|429.89|0
1650604900000|2022-04-22 05:21:40|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1650604910000|2022-04-22 05:21:50|432.79|429.99|432.79|429.99|432.89|430.09|432.79|429.99|0
1650604920000|2022-04-22 05:22:00|432.89|430.09|432.69|429.89|432.89|430.09|432.69|429.89|0
1650604930000|2022-04-22 05:22:10|432.89|430.09|432.69|429.89|432.89|430.09|432.69|429.89|0
1650604940000|2022-04-22 05:22:20|432.89|430.09|432.69|429.89|432.89|430.09|432.69|429.89|0
1650604950000|2022-04-22 05:22:30|432.89|430.09|432.89|430.09|432.89|430.09|432.89|430.09|0
1650604970000|2022-04-22 05:22:50|433.1|430.3|432.89|430.09|433.3|430.5|432.89|430.09|0
1650604980000|2022-04-22 05:23:00|433.1|430.3|432.89|430.09|433.3|430.5|432.89|430.09|0
1650604990000|2022-04-22 05:23:10|432.69|429.89|432.69|429.89|432.69|429.89|432.58|429.78|0
1650605000000|2022-04-22 05:23:20|432.48|429.68|432.48|429.68|432.69|429.89|432.48|429.68|0
1650605010000|2022-04-22 05:23:30|432.38|429.58|432.48|429.68|432.48|429.68|432.38|429.58|0
1650605030000|2022-04-22 05:23:50|432.58|429.78|432.69|429.89|432.69|429.89|432.48|429.68|0
1650605040000|2022-04-22 05:24:00|432.48|429.68|432.48|429.68|432.48|429.68|432.28|429.48|0
1650605050000|2022-04-22 05:24:10|432.89|430.09|432.89|430.09|432.89|430.09|432.89|430.09|0
1650605060000|2022-04-22 05:24:20|432.69|429.89|432.79|429.99|432.79|429.99|432.69|429.89|0
1650605070000|2022-04-22 05:24:30|432.89|430.09|432.69|429.89|432.89|430.09|432.69|429.89|0
1650605080000|2022-04-22 05:24:40|432.79|429.99|432.69|429.89|432.79|429.99|432.69|429.89|0
1650605090000|2022-04-22 05:24:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1650605100000|2022-04-22 05:25:00|432.07|429.27|432.07|429.27|432.07|429.27|431.87|429.07|0
1650605110000|2022-04-22 05:25:10|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1650605120000|2022-04-22 05:25:20|432.38|429.58|432.48|429.68|432.48|429.68|432.38|429.58|0
1650605130000|2022-04-22 05:25:30|432.28|429.48|432.48|429.68|432.69|429.89|432.28|429.48|0
1650605140000|2022-04-22 05:25:40|432.69|429.89|432.89|430.09|432.89|430.09|432.69|429.89|0
1650605150000|2022-04-22 05:25:50|432.99|430.19|433.1|430.3|433.1|430.3|432.99|430.19|0
1650605160000|2022-04-22 05:26:00|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1650605170000|2022-04-22 05:26:10|432.28|429.48|432.48|429.68|432.48|429.68|432.28|429.48|0
1650605180000|2022-04-22 05:26:20|432.28|429.48|432.17|429.37|432.28|429.48|432.07|429.27|0
1650605190000|2022-04-22 05:26:30|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1650605210000|2022-04-22 05:26:50|432.07|429.27|431.87|429.07|432.07|429.27|431.66|428.86|0
1650605220000|2022-04-22 05:27:00|431.97|429.17|431.87|429.07|431.97|429.17|431.87|429.07|0
1650605230000|2022-04-22 05:27:10|431.66|428.86|431.66|428.86|431.87|429.07|431.66|428.86|0
1650605240000|2022-04-22 05:27:20|431.46|428.66|431.66|428.86|431.66|428.86|431.46|428.66|0
1650605250000|2022-04-22 05:27:30|431.87|429.07|431.87|429.07|432.07|429.27|431.87|429.07|0
1650605260000|2022-04-22 05:27:40|432.07|429.27|431.87|429.07|432.07|429.27|431.87|429.07|0
1650605270000|2022-04-22 05:27:50|431.66|428.86|431.66|428.86|431.66|428.86|431.66|428.86|0
1650605280000|2022-04-22 05:28:00|431.46|428.66|431.66|428.86|431.66|428.86|431.46|428.66|0
1650605290000|2022-04-22 05:28:10|431.76|428.96|432.07|429.27|432.07|429.27|431.76|428.96|0
1650605300000|2022-04-22 05:28:20|432.17|429.37|432.48|429.68|432.48|429.68|432.17|429.37|0
1650605310000|2022-04-22 05:28:30|432.58|429.78|432.58|429.78|432.58|429.78|432.48|429.68|0
1650605320000|2022-04-22 05:28:40|432.48|429.68|432.48|429.68|432.69|429.89|432.48|429.68|0
1650605330000|2022-04-22 05:28:50|432.28|429.48|432.48|429.68|432.48|429.68|432.28|429.48|0
1650605340000|2022-04-22 05:29:00|432.37|429.57|432.48|429.68|432.48|429.68|432.28|429.48|0
1650605350000|2022-04-22 05:29:10|432.37|429.57|432.37|429.57|432.48|429.68|432.37|429.57|0
1650605360000|2022-04-22 05:29:20|432.48|429.68|432.28|429.48|432.48|429.68|432.28|429.48|0
1650605370000|2022-04-22 05:29:30|432.07|429.27|432.28|429.48|432.28|429.48|432.07|429.27|0
1650605380000|2022-04-22 05:29:40|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1650605400000|2022-04-22 05:30:00|432.68|429.88|432.89|430.09|432.89|430.09|432.68|429.88|0
1650605410000|2022-04-22 05:30:10|432.68|429.88|432.68|429.88|432.89|430.09|432.68|429.88|0
1650605420000|2022-04-22 05:30:20|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1650605430000|2022-04-22 05:30:30|432.58|429.78|432.68|429.88|432.68|429.88|432.58|429.78|0
1650605440000|2022-04-22 05:30:40|432.48|429.68|432.27|429.47|432.48|429.68|432.27|429.47|0
1650605460000|2022-04-22 05:31:00|432.07|429.27|431.66|428.86|432.07|429.27|431.66|428.86|0
1650605470000|2022-04-22 05:31:10|431.46|428.66|431.46|428.66|431.46|428.66|431.25|428.45|0
1650605480000|2022-04-22 05:31:20|431.35|428.55|431.25|428.45|431.46|428.66|431.25|428.45|0
1650605490000|2022-04-22 05:31:30|431.35|428.55|431.46|428.66|431.46|428.66|431.25|428.45|0
1650605500000|2022-04-22 05:31:40|431.55|428.75|431.46|428.66|431.55|428.75|431.46|428.66|0
1650605520000|2022-04-22 05:32:00|431.66|428.86|431.55|428.75|431.66|428.86|431.55|428.75|0
1650605530000|2022-04-22 05:32:10|431.66|428.86|431.66|428.86|431.66|428.86|431.66|428.86|0
1650605540000|2022-04-22 05:32:20|431.86|429.06|431.86|429.06|431.86|429.06|431.66|428.86|0
1650605550000|2022-04-22 05:32:30|431.66|428.86|431.66|428.86|431.66|428.86|431.66|428.86|0
1650605570000|2022-04-22 05:32:50|432.07|429.27|432.07|429.27|432.07|429.27|432.07|429.27|0
1650605590000|2022-04-22 05:33:10|432.27|429.47|432.68|429.88|432.68|429.88|432.27|429.47|0
1650605600000|2022-04-22 05:33:20|432.89|430.09|433.09|430.29|433.09|430.29|432.89|430.09|0
1650605610000|2022-04-22 05:33:30|432.89|430.09|433.5|430.7|433.5|430.7|432.89|430.09|0
1650605620000|2022-04-22 05:33:40|433.3|430.5|433.3|430.5|433.3|430.5|433.3|430.5|0
1650605630000|2022-04-22 05:33:50|433.5|430.7|433.5|430.7|433.5|430.7|433.39|430.59|0
1650605640000|2022-04-22 05:34:00|433.3|430.5|433.6|430.8|433.6|430.8|433.3|430.5|0
1650605650000|2022-04-22 05:34:10|433.5|430.7|434.11|431.31|434.32|431.52|433.5|430.7|0
1650605660000|2022-04-22 05:34:20|434.32|431.52|434.21|431.41|434.32|431.52|434.11|431.31|0
1650605670000|2022-04-22 05:34:30|434.32|431.52|434.73|431.93|434.73|431.93|434.32|431.52|0
1650605680000|2022-04-22 05:34:40|434.52|431.72|434.62|431.82|434.62|431.82|434.52|431.72|0
1650605690000|2022-04-22 05:34:50|434.73|431.93|434.73|431.93|434.73|431.93|434.73|431.93|0
1650605700000|2022-04-22 05:35:00|435.14|432.34|435.34|432.54|435.34|432.54|435.03|432.23|0
1650605710000|2022-04-22 05:35:10|435.14|432.34|434.73|431.93|435.14|432.34|434.73|431.93|0
1650605720000|2022-04-22 05:35:20|434.52|431.72|434.62|431.82|434.73|431.93|434.52|431.72|0
1650605730000|2022-04-22 05:35:30|434.32|431.52|434.73|431.93|434.73|431.93|434.32|431.52|0
1650605740000|2022-04-22 05:35:40|434.52|431.72|434.73|431.93|434.73|431.93|434.52|431.72|0
1650605750000|2022-04-22 05:35:50|434.83|432.03|434.73|431.93|434.83|432.03|434.73|431.93|0
1650605760000|2022-04-22 05:36:00|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1650605770000|2022-04-22 05:36:10|434.73|431.93|434.73|431.93|434.83|432.03|434.73|431.93|0
1650605780000|2022-04-22 05:36:20|434.93|432.13|435.14|432.34|435.14|432.34|434.93|432.13|0
1650605790000|2022-04-22 05:36:30|435.34|432.54|435.34|432.54|435.55|432.75|435.34|432.54|0
1650605800000|2022-04-22 05:36:40|435.55|432.75|435.34|432.54|435.55|432.75|435.24|432.44|0
1650605810000|2022-04-22 05:36:50|435.55|432.75|435.55|432.75|435.55|432.75|435.55|432.75|0
1650605820000|2022-04-22 05:37:00|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1650605830000|2022-04-22 05:37:10|435.44|432.64|435.34|432.54|435.75|432.95|435.34|432.54|0
1650605840000|2022-04-22 05:37:20|435.14|432.34|435.34|432.54|435.34|432.54|435.14|432.34|0
1650605850000|2022-04-22 05:37:30|435.14|432.34|435.14|432.34|435.34|432.54|435.14|432.34|0
1650605860000|2022-04-22 05:37:40|435.34|432.54|435.14|432.34|435.34|432.54|435.14|432.34|0
1650605880000|2022-04-22 05:38:00|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1650605890000|2022-04-22 05:38:10|435.55|432.75|435.34|432.54|435.55|432.75|435.34|432.54|0
1650605900000|2022-04-22 05:38:20|435.44|432.64|435.34|432.54|435.44|432.64|435.34|432.54|0
1650605940000|2022-04-22 05:39:00|435.55|432.75|435.34|432.54|435.55|432.75|435.34|432.54|0
1650605950000|2022-04-22 05:39:10|435.55|432.75|435.55|432.75|435.55|432.75|435.55|432.75|0
1650605960000|2022-04-22 05:39:20|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1650605970000|2022-04-22 05:39:30|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1650605980000|2022-04-22 05:39:40|435.75|432.95|435.96|433.16|435.96|433.16|435.75|432.95|0
1650605990000|2022-04-22 05:39:50|436.05|433.25|436.16|433.36|436.16|433.36|436.05|433.25|0
1650606000000|2022-04-22 05:40:00|436.05|433.25|435.85|433.05|436.05|433.25|435.85|433.05|0
1650606010000|2022-04-22 05:40:10|435.96|433.16|436.37|433.57|436.37|433.57|435.96|433.16|0
1650606030000|2022-04-22 05:40:30|436.16|433.36|435.96|433.16|436.16|433.36|435.75|432.95|0
1650606040000|2022-04-22 05:40:40|435.75|432.95|435.85|433.05|435.85|433.05|435.75|432.95|0
1650606050000|2022-04-22 05:40:50|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1650606060000|2022-04-22 05:41:00|435.54|432.74|435.96|433.16|435.96|433.16|435.54|432.74|0
1650606090000|2022-04-22 05:41:30|435.85|433.05|435.75|432.95|435.96|433.16|435.75|432.95|0
1650606100000|2022-04-22 05:41:40|435.54|432.74|435.54|432.74|435.75|432.95|435.54|432.74|0
1650606140000|2022-04-22 05:42:20|435.75|432.95|435.95|433.15|435.95|433.15|435.75|432.95|0
1650606150000|2022-04-22 05:42:30|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1650606160000|2022-04-22 05:42:40|435.95|433.15|436.36|433.56|436.36|433.56|435.95|433.15|0
1650606170000|2022-04-22 05:42:50|436.46|433.66|436.36|433.56|436.46|433.66|436.36|433.56|0
1650606190000|2022-04-22 05:43:10|436.16|433.36|436.05|433.25|436.16|433.36|436.05|433.25|0
1650606200000|2022-04-22 05:43:20|435.95|433.15|436.05|433.25|436.16|433.36|435.95|433.15|0
1650606210000|2022-04-22 05:43:30|436.16|433.36|436.36|433.56|436.36|433.56|436.16|433.36|0
1650606220000|2022-04-22 05:43:40|436.16|433.36|436.16|433.36|436.36|433.56|436.16|433.36|0
1650606230000|2022-04-22 05:43:50|436.36|433.56|436.36|433.56|436.36|433.56|436.36|433.56|0
1650606240000|2022-04-22 05:44:00|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1650606250000|2022-04-22 05:44:10|436.36|433.56|436.16|433.36|436.36|433.56|436.16|433.36|0
1650606260000|2022-04-22 05:44:20|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1650606270000|2022-04-22 05:44:30|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1650606310000|2022-04-22 05:45:10|436.57|433.77|436.57|433.77|436.57|433.77|436.57|433.77|0
1650606320000|2022-04-22 05:45:20|436.36|433.56|436.16|433.36|436.36|433.56|436.16|433.36|0
1650606350000|2022-04-22 05:45:50|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1650606360000|2022-04-22 05:46:00|435.95|433.15|435.95|433.15|436.05|433.25|435.95|433.15|0
1650606370000|2022-04-22 05:46:10|435.84|433.04|435.95|433.15|435.95|433.15|435.84|433.04|0
1650606380000|2022-04-22 05:46:20|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1650606390000|2022-04-22 05:46:30|435.54|432.74|435.54|432.74|435.54|432.74|435.34|432.54|0
1650606400000|2022-04-22 05:46:40|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1650606410000|2022-04-22 05:46:50|435.23|432.43|435.13|432.33|435.23|432.43|435.13|432.33|0
1650606420000|2022-04-22 05:47:00|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1650606440000|2022-04-22 05:47:20|435.54|432.74|435.54|432.74|435.54|432.74|435.43|432.63|0
1650606450000|2022-04-22 05:47:30|435.75|432.95|435.95|433.15|435.95|433.15|435.75|432.95|0
1650606460000|2022-04-22 05:47:40|436.16|433.36|436.16|433.36|436.25|433.45|436.16|433.36|0
1650606470000|2022-04-22 05:47:50|436.36|433.56|436.57|433.77|436.57|433.77|436.36|433.56|0
1650606480000|2022-04-22 05:48:00|436.36|433.56|436.46|433.66|436.46|433.66|436.36|433.56|0
1650606490000|2022-04-22 05:48:10|436.36|433.56|436.36|433.56|436.46|433.66|436.36|433.56|0
1650606500000|2022-04-22 05:48:20|436.16|433.36|435.95|433.15|436.16|433.36|435.95|433.15|0
1650606510000|2022-04-22 05:48:30|435.54|432.74|435.54|432.74|435.95|433.15|435.54|432.74|0
1650606520000|2022-04-22 05:48:40|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1650606530000|2022-04-22 05:48:50|435.33|432.53|435.33|432.53|435.33|432.53|435.33|432.53|0
1650606540000|2022-04-22 05:49:00|435.13|432.33|435.33|432.53|435.33|432.53|435.13|432.33|0
1650606550000|2022-04-22 05:49:10|434.92|432.12|434.51|431.71|434.92|432.12|434.51|431.71|0
1650606560000|2022-04-22 05:49:20|434.31|431.51|434.72|431.92|434.72|431.92|434.31|431.51|0
1650606570000|2022-04-22 05:49:30|434.51|431.71|434.51|431.71|434.51|431.71|434.31|431.51|0
1650606580000|2022-04-22 05:49:40|434.31|431.51|434.51|431.71|434.51|431.71|434.31|431.51|0
1650606590000|2022-04-22 05:49:50|434.31|431.51|434.31|431.51|434.51|431.71|434.31|431.51|0
1650606600000|2022-04-22 05:50:00|434.41|431.61|434.51|431.71|434.51|431.71|434.31|431.51|0
1650606610000|2022-04-22 05:50:10|434.72|431.92|434.51|431.71|434.72|431.92|434.51|431.71|0
1650606620000|2022-04-22 05:50:20|434.31|431.51|434.1|431.3|434.31|431.51|434.1|431.3|0
1650606630000|2022-04-22 05:50:30|434.31|431.51|434.1|431.3|434.31|431.51|434.1|431.3|0
1650606640000|2022-04-22 05:50:40|433.9|431.1|433.9|431.1|433.9|431.1|433.9|431.1|0
1650606650000|2022-04-22 05:50:50|434|431.2|434|431.2|434|431.2|434|431.2|0
1650606660000|2022-04-22 05:51:00|434.1|431.3|433.9|431.1|434.1|431.3|433.9|431.1|0
1650606670000|2022-04-22 05:51:10|433.69|430.89|433.69|430.89|433.69|430.89|433.69|430.89|0
1650606680000|2022-04-22 05:51:20|433.9|431.1|434|431.2|434|431.2|433.9|431.1|0
1650606690000|2022-04-22 05:51:30|433.9|431.1|433.9|431.1|433.99|431.19|433.9|431.1|0
1650606700000|2022-04-22 05:51:40|434.1|431.3|434.51|431.71|434.51|431.71|434.1|431.3|0
1650606710000|2022-04-22 05:51:50|434.72|431.92|434.51|431.71|434.72|431.92|434.51|431.71|0
1650606720000|2022-04-22 05:52:00|434.72|431.92|434.92|432.12|434.92|432.12|434.72|431.92|0
1650606730000|2022-04-22 05:52:10|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1650606740000|2022-04-22 05:52:20|434.92|432.12|434.72|431.92|434.92|432.12|434.72|431.92|0
1650606750000|2022-04-22 05:52:30|434.51|431.71|434.72|431.92|434.72|431.92|434.51|431.71|0
1650606760000|2022-04-22 05:52:40|434.92|432.12|434.72|431.92|434.92|432.12|434.72|431.92|0
1650606770000|2022-04-22 05:52:50|434.51|431.71|434.31|431.51|434.61|431.81|434.31|431.51|0
1650606780000|2022-04-22 05:53:00|434.4|431.6|434.1|431.3|434.4|431.6|434.1|431.3|0
1650606790000|2022-04-22 05:53:10|433.9|431.1|433.69|430.89|433.9|431.1|433.69|430.89|0
1650606800000|2022-04-22 05:53:20|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1650606810000|2022-04-22 05:53:30|433.38|430.58|433.28|430.48|433.49|430.69|433.28|430.48|0
1650606820000|2022-04-22 05:53:40|433.49|430.69|433.28|430.48|433.49|430.69|433.28|430.48|0
1650606830000|2022-04-22 05:53:50|433.17|430.37|433.28|430.48|433.28|430.48|433.08|430.28|0
1650606840000|2022-04-22 05:54:00|433.48|430.68|433.48|430.68|433.58|430.78|433.28|430.48|0
1650606850000|2022-04-22 05:54:10|433.28|430.48|433.48|430.68|433.48|430.68|433.28|430.48|0
1650606860000|2022-04-22 05:54:20|433.58|430.78|433.58|430.78|433.69|430.89|433.58|430.78|0
1650606870000|2022-04-22 05:54:30|433.28|430.48|433.28|430.48|433.38|430.58|433.28|430.48|0
1650606880000|2022-04-22 05:54:40|433.07|430.27|433.28|430.48|433.28|430.48|433.07|430.27|0
1650606890000|2022-04-22 05:54:50|433.17|430.37|433.17|430.37|433.28|430.48|433.17|430.37|0
1650606900000|2022-04-22 05:55:00|433.07|430.27|433.48|430.68|433.48|430.68|433.07|430.27|0
1650606910000|2022-04-22 05:55:10|433.58|430.78|433.69|430.89|433.89|431.09|433.58|430.78|0
1650606920000|2022-04-22 05:55:20|433.89|431.09|434.1|431.3|434.1|431.3|433.89|431.09|0
1650606930000|2022-04-22 05:55:30|434.2|431.4|434.1|431.3|434.3|431.5|434.1|431.3|0
1650606940000|2022-04-22 05:55:40|434.3|431.5|433.89|431.09|434.3|431.5|433.89|431.09|0
1650606960000|2022-04-22 05:56:00|433.48|430.68|432.66|429.86|433.48|430.68|432.66|429.86|0
1650606970000|2022-04-22 05:56:10|432.76|429.96|432.87|430.07|432.87|430.07|432.66|429.86|0
1650606980000|2022-04-22 05:56:20|432.66|429.86|433.07|430.27|433.07|430.27|432.66|429.86|0
1650606990000|2022-04-22 05:56:30|433.28|430.48|433.69|430.89|433.69|430.89|433.28|430.48|0
1650607000000|2022-04-22 05:56:40|433.48|430.68|433.48|430.68|433.48|430.68|433.28|430.48|0
1650607010000|2022-04-22 05:56:50|433.38|430.58|433.28|430.48|433.38|430.58|433.28|430.48|0
1650607020000|2022-04-22 05:57:00|433.07|430.27|433.17|430.37|433.28|430.48|433.07|430.27|0
1650607030000|2022-04-22 05:57:10|433.28|430.48|433.28|430.48|433.38|430.58|433.28|430.48|0
1650607040000|2022-04-22 05:57:20|433.07|430.27|433.28|430.48|433.28|430.48|433.07|430.27|0
1650607050000|2022-04-22 05:57:30|432.87|430.07|431.33|428.53|432.87|430.07|431.33|428.53|0
1650607060000|2022-04-22 05:57:40|431.12|428.32|431.84|429.04|431.84|429.04|431.12|428.32|0
1650607070000|2022-04-22 05:57:50|431.64|428.84|431.84|429.04|431.84|429.04|431.64|428.84|0
1650607080000|2022-04-22 05:58:00|432.25|429.45|432.25|429.45|432.46|429.66|432.05|429.25|0
1650607090000|2022-04-22 05:58:10|432.15|429.35|431.64|428.84|432.15|429.35|431.64|428.84|0
1650607100000|2022-04-22 05:58:20|431.74|428.94|431.64|428.84|431.84|429.04|431.64|428.84|0
1650607110000|2022-04-22 05:58:30|431.53|428.73|431.43|428.63|431.53|428.73|431.43|428.63|0
1650607120000|2022-04-22 05:58:40|431.23|428.43|430.82|428.02|431.23|428.43|430.82|428.02|0
1650607130000|2022-04-22 05:58:50|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1650607140000|2022-04-22 05:59:00|431.23|428.43|431.43|428.63|431.43|428.63|431.23|428.43|0
1650607150000|2022-04-22 05:59:10|431.23|428.43|430.82|428.02|431.23|428.43|430.82|428.02|0
1650607160000|2022-04-22 05:59:20|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1650607170000|2022-04-22 05:59:30|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1650607180000|2022-04-22 05:59:40|431.03|428.23|431.12|428.32|431.12|428.32|431.03|428.23|0
1650607190000|2022-04-22 05:59:50|431.02|428.22|430.82|428.02|431.02|428.22|430.62|427.82|0
1650607200000|2022-04-22 06:00:00|431.02|428.22|429.8|427|431.02|428.22|429.8|427|0
1650607210000|2022-04-22 06:00:10|430|427.2|429.9|427.1|430|427.2|429.9|427.1|0
1650607220000|2022-04-22 06:00:20|430|427.2|429.69|426.89|430|427.2|429.19|426.39|0
1650607230000|2022-04-22 06:00:30|429.39|426.59|429.59|426.79|429.59|426.79|429.39|426.59|0
1650607240000|2022-04-22 06:00:40|429.49|426.69|430|427.2|430|427.2|429.49|426.69|0
1650607250000|2022-04-22 06:00:50|430.21|427.41|430.21|427.41|430.21|427.41|430|427.2|0
1650607260000|2022-04-22 06:01:00|430|427.2|430.41|427.61|430.41|427.61|429.9|427.1|0
1650607270000|2022-04-22 06:01:10|430.51|427.71|431.23|428.43|431.23|428.43|430.51|427.71|0
1650607280000|2022-04-22 06:01:20|431.43|428.63|431.43|428.63|431.43|428.63|431.23|428.43|0
1650607290000|2022-04-22 06:01:30|431.64|428.84|431.23|428.43|431.64|428.84|431.23|428.43|0
1650607300000|2022-04-22 06:01:40|431.33|428.53|431.33|428.53|431.43|428.63|431.33|428.53|0
1650607310000|2022-04-22 06:01:50|431.23|428.43|430|427.2|431.23|428.43|430|427.2|0
1650607320000|2022-04-22 06:02:00|430.21|427.41|430.3|427.5|430.3|427.5|429.8|427|0
1650607330000|2022-04-22 06:02:10|430|427.2|430.21|427.41|430.21|427.41|430|427.2|0
1650607340000|2022-04-22 06:02:20|430|427.2|429.8|427|430|427.2|429.8|427|0
1650607350000|2022-04-22 06:02:30|430|427.2|429.39|426.59|430|427.2|429.39|426.59|0
1650607360000|2022-04-22 06:02:40|429.59|426.79|429.59|426.79|429.59|426.79|429.59|426.79|0
1650607370000|2022-04-22 06:02:50|429.8|427|431.02|428.22|431.02|428.22|429.8|427|0
1650607380000|2022-04-22 06:03:00|431.64|428.84|431.43|428.63|431.84|429.04|431.43|428.63|0
1650607390000|2022-04-22 06:03:10|431.64|428.84|431.23|428.43|431.64|428.84|431.23|428.43|0
1650607400000|2022-04-22 06:03:20|431.64|428.84|431.64|428.84|431.84|429.04|431.64|428.84|0
1650607410000|2022-04-22 06:03:30|431.84|429.04|431.64|428.84|431.84|429.04|431.64|428.84|0
1650607420000|2022-04-22 06:03:40|431.32|428.52|431.32|428.52|431.32|428.52|431.32|428.52|0
1650607430000|2022-04-22 06:03:50|431.23|428.43|431.32|428.52|431.43|428.63|431.12|428.32|0
1650607440000|2022-04-22 06:04:00|431.43|428.63|432.66|429.86|432.66|429.86|431.43|428.63|0
1650607450000|2022-04-22 06:04:10|432.76|429.96|432.86|430.06|432.86|430.06|432.76|429.96|0
1650607460000|2022-04-22 06:04:20|432.66|429.86|432.04|429.24|432.66|429.86|432.04|429.24|0
1650607470000|2022-04-22 06:04:30|432.14|429.34|431.84|429.04|432.25|429.45|431.84|429.04|0
1650607480000|2022-04-22 06:04:40|431.43|428.63|431.02|428.22|431.43|428.63|431.02|428.22|0
1650607490000|2022-04-22 06:04:50|430.41|427.61|430.61|427.81|430.61|427.81|430.41|427.61|0
1650607500000|2022-04-22 06:05:00|430.91|428.11|431.23|428.43|431.23|428.43|430.91|428.11|0
1650607510000|2022-04-22 06:05:10|431.43|428.63|431.53|428.73|431.63|428.83|431.43|428.63|0
1650607520000|2022-04-22 06:05:20|431.63|428.83|431.43|428.63|431.63|428.83|431.43|428.63|0
1650607530000|2022-04-22 06:05:30|431.53|428.73|431.63|428.83|431.73|428.93|431.53|428.73|0
1650607540000|2022-04-22 06:05:40|431.84|429.04|431.63|428.83|431.84|429.04|431.63|428.83|0
1650607550000|2022-04-22 06:05:50|431.84|429.04|431.84|429.04|431.84|429.04|431.84|429.04|0
1650607560000|2022-04-22 06:06:00|432.04|429.24|431.84|429.04|432.04|429.24|431.84|429.04|0
1650607570000|2022-04-22 06:06:10|431.63|428.83|430.82|428.02|431.63|428.83|430.82|428.02|0
1650607580000|2022-04-22 06:06:20|431.02|428.22|431.02|428.22|431.22|428.42|431.02|428.22|0
1650607590000|2022-04-22 06:06:30|430.91|428.11|431.02|428.22|431.12|428.32|430.91|428.11|0
1650607600000|2022-04-22 06:06:40|431.22|428.42|431.63|428.83|431.63|428.83|431.22|428.42|0
1650607610000|2022-04-22 06:06:50|431.84|429.04|431.84|429.04|431.84|429.04|431.84|429.04|0
1650607620000|2022-04-22 06:07:00|431.73|428.93|432.04|429.24|432.04|429.24|431.43|428.63|0
1650607630000|2022-04-22 06:07:10|432.45|429.65|432.25|429.45|432.45|429.65|432.25|429.45|0
1650607640000|2022-04-22 06:07:20|432.45|429.65|432.66|429.86|432.66|429.86|432.45|429.65|0
1650607650000|2022-04-22 06:07:30|432.86|430.06|431.84|429.04|432.86|430.06|431.84|429.04|0
1650607660000|2022-04-22 06:07:40|431.43|428.63|431.32|428.52|431.43|428.63|431.22|428.42|0
1650607670000|2022-04-22 06:07:50|431.22|428.42|431.73|428.93|431.73|428.93|431.02|428.22|0
1650607680000|2022-04-22 06:08:00|431.63|428.83|432.14|429.34|432.14|429.34|431.63|428.83|0
1650607690000|2022-04-22 06:08:10|432.25|429.45|432.55|429.75|432.55|429.75|432.25|429.45|0
1650607700000|2022-04-22 06:08:20|432.45|429.65|432.45|429.65|432.45|429.65|432.25|429.45|0
1650607710000|2022-04-22 06:08:30|432.55|429.75|432.86|430.06|432.86|430.06|432.45|429.65|0
1650607720000|2022-04-22 06:08:40|432.65|429.85|432.45|429.65|432.65|429.85|432.45|429.65|0
1650607730000|2022-04-22 06:08:50|431.84|429.04|432.04|429.24|432.04|429.24|431.63|428.83|0
1650607740000|2022-04-22 06:09:00|432.25|429.45|432.04|429.24|432.25|429.45|432.04|429.24|0
1650607750000|2022-04-22 06:09:10|431.84|429.04|431.84|429.04|431.84|429.04|431.84|429.04|0
1650607760000|2022-04-22 06:09:20|432.04|429.24|432.04|429.24|432.24|429.44|432.04|429.24|0
1650607770000|2022-04-22 06:09:30|431.84|429.04|431.22|428.42|431.84|429.04|431.22|428.42|0
1650607780000|2022-04-22 06:09:40|431.43|428.63|432.14|429.34|432.14|429.34|431.43|428.63|0
1650607790000|2022-04-22 06:09:50|432.24|429.44|431.63|428.83|432.24|429.44|431.63|428.83|0
1650607800000|2022-04-22 06:10:00|431.43|428.63|431.84|429.04|431.84|429.04|431.43|428.63|0
1650607810000|2022-04-22 06:10:10|431.63|428.83|431.22|428.42|431.63|428.83|431.22|428.42|0
1650607820000|2022-04-22 06:10:20|431.43|428.63|431.63|428.83|431.63|428.83|431.43|428.63|0
1650607830000|2022-04-22 06:10:30|431.43|428.63|431.83|429.03|431.83|429.03|431.43|428.63|0
1650607840000|2022-04-22 06:10:40|432.04|429.24|431.83|429.03|432.04|429.24|431.83|429.03|0
1650607850000|2022-04-22 06:10:50|431.93|429.13|432.55|429.75|432.55|429.75|431.93|429.13|0
1650607860000|2022-04-22 06:11:00|432.65|429.85|432.65|429.85|432.65|429.85|432.45|429.65|0
1650607870000|2022-04-22 06:11:10|432.86|430.06|432.45|429.65|432.86|430.06|432.45|429.65|0
1650607880000|2022-04-22 06:11:20|432.65|429.85|432.45|429.65|432.65|429.85|432.45|429.65|0
1650607890000|2022-04-22 06:11:30|432.24|429.44|432.24|429.44|432.24|429.44|432.24|429.44|0
1650607900000|2022-04-22 06:11:40|432.45|429.65|432.24|429.44|432.45|429.65|432.24|429.44|0
1650607910000|2022-04-22 06:11:50|432.34|429.54|432.45|429.65|432.45|429.65|432.34|429.54|0
1650607920000|2022-04-22 06:12:00|432.24|429.44|432.34|429.54|432.45|429.65|432.24|429.44|0
1650607930000|2022-04-22 06:12:10|432.45|429.65|431.63|428.83|432.45|429.65|431.63|428.83|0
1650607940000|2022-04-22 06:12:20|431.52|428.72|431.52|428.72|431.52|428.72|431.52|428.72|0
1650607950000|2022-04-22 06:12:30|431.42|428.62|431.42|428.62|431.63|428.83|431.42|428.62|0
1650607960000|2022-04-22 06:12:40|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1650607970000|2022-04-22 06:12:50|431.52|428.72|431.42|428.62|431.52|428.72|431.42|428.62|0
1650607980000|2022-04-22 06:13:00|431.52|428.72|431.42|428.62|431.63|428.83|431.42|428.62|0
1650607990000|2022-04-22 06:13:10|431.01|428.21|431.22|428.42|431.22|428.42|431.01|428.21|0
1650608000000|2022-04-22 06:13:20|431.11|428.31|431.42|428.62|431.63|428.83|431.11|428.31|0
1650608010000|2022-04-22 06:13:30|431.52|428.72|431.42|428.62|431.63|428.83|431.42|428.62|0
1650608020000|2022-04-22 06:13:40|431.22|428.42|431.42|428.62|431.42|428.62|431.22|428.42|0
1650608030000|2022-04-22 06:13:50|431.63|428.83|432.04|429.24|432.24|429.44|431.63|428.83|0
1650608040000|2022-04-22 06:14:00|432.24|429.44|432.04|429.24|432.24|429.44|432.04|429.24|0
1650608050000|2022-04-22 06:14:10|432.24|429.44|432.65|429.85|432.65|429.85|432.24|429.44|0
1650608060000|2022-04-22 06:14:20|432.86|430.06|432.65|429.85|432.86|430.06|432.65|429.85|0
1650608070000|2022-04-22 06:14:30|432.75|429.95|432.65|429.85|432.86|430.06|432.65|429.85|0
1650608080000|2022-04-22 06:14:40|432.75|429.95|432.85|430.05|432.85|430.05|432.65|429.85|0
1650608090000|2022-04-22 06:14:50|433.06|430.26|432.04|429.24|433.06|430.26|432.04|429.24|0
1650608100000|2022-04-22 06:15:00|432.24|429.44|431.63|428.83|432.24|429.44|431.63|428.83|0
1650608110000|2022-04-22 06:15:10|431.83|429.03|431.83|429.03|431.83|429.03|431.63|428.83|0
1650608120000|2022-04-22 06:15:20|432.04|429.24|431.63|428.83|432.04|429.24|431.63|428.83|0
1650608130000|2022-04-22 06:15:30|431.72|428.92|431.42|428.62|431.72|428.92|431.42|428.62|0
1650608140000|2022-04-22 06:15:40|431.22|428.42|430.91|428.11|431.22|428.42|430.91|428.11|0
1650608150000|2022-04-22 06:15:50|430.81|428.01|430.81|428.01|430.81|428.01|430.7|427.9|0
1650608160000|2022-04-22 06:16:00|431.01|428.21|430.81|428.01|431.01|428.21|430.81|428.01|0
1650608170000|2022-04-22 06:16:10|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1650608180000|2022-04-22 06:16:20|430.81|428.01|430.5|427.7|430.81|428.01|430.4|427.6|0
1650608190000|2022-04-22 06:16:30|430.4|427.6|430.4|427.6|430.4|427.6|430.4|427.6|0
1650608200000|2022-04-22 06:16:40|430.6|427.8|430.6|427.8|430.6|427.8|430.4|427.6|0
1650608210000|2022-04-22 06:16:50|430.5|427.7|430.6|427.8|430.6|427.8|430.5|427.7|0
1650608220000|2022-04-22 06:17:00|430.81|428.01|430.81|428.01|430.81|428.01|430.81|428.01|0
1650608230000|2022-04-22 06:17:10|431.01|428.21|431.63|428.83|431.63|428.83|430.81|428.01|0
1650608240000|2022-04-22 06:17:20|431.42|428.62|431.62|428.82|431.63|428.83|431.42|428.62|0
1650608250000|2022-04-22 06:17:30|431.42|428.62|432.03|429.23|432.03|429.23|431.42|428.62|0
1650608260000|2022-04-22 06:17:40|432.44|429.64|432.65|429.85|432.75|429.95|432.44|429.64|0
1650608270000|2022-04-22 06:17:50|432.44|429.64|432.24|429.44|432.44|429.64|432.24|429.44|0
1650608280000|2022-04-22 06:18:00|432.44|429.64|432.44|429.64|432.65|429.85|432.44|429.64|0
1650608290000|2022-04-22 06:18:10|432.54|429.74|432.54|429.74|432.65|429.85|432.54|429.74|0
1650608300000|2022-04-22 06:18:20|432.44|429.64|432.34|429.54|432.44|429.64|432.24|429.44|0
1650608310000|2022-04-22 06:18:30|432.44|429.64|432.24|429.44|432.44|429.64|432.24|429.44|0
1650608320000|2022-04-22 06:18:40|431.93|429.13|431.83|429.03|432.03|429.23|431.83|429.03|0
1650608330000|2022-04-22 06:18:50|431.93|429.13|431.62|428.82|431.93|429.13|431.62|428.82|0
1650608340000|2022-04-22 06:19:00|431.83|429.03|431.93|429.13|431.93|429.13|431.83|429.03|0
1650608350000|2022-04-22 06:19:10|431.83|429.03|431.62|428.82|431.83|429.03|431.62|428.82|0
1650608360000|2022-04-22 06:19:20|431.72|428.92|431.62|428.82|431.72|428.92|431.52|428.72|0
1650608370000|2022-04-22 06:19:30|431.83|429.03|431.21|428.41|431.83|429.03|431.21|428.41|0
1650608380000|2022-04-22 06:19:40|431.42|428.62|431.01|428.21|431.42|428.62|430.81|428.01|0
1650608390000|2022-04-22 06:19:50|431.11|428.31|431.21|428.41|431.21|428.41|431.11|428.31|0
1650608400000|2022-04-22 06:20:00|431.31|428.51|431.42|428.62|431.42|428.62|431.31|428.51|0
1650608410000|2022-04-22 06:20:10|431.62|428.82|431.72|428.92|431.72|428.92|431.62|428.82|0
1650608420000|2022-04-22 06:20:20|431.62|428.82|431.83|429.03|431.83|429.03|431.62|428.82|0
1650608430000|2022-04-22 06:20:30|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1650608440000|2022-04-22 06:20:40|431.83|429.03|431.83|429.03|431.83|429.03|431.62|428.82|0
1650608450000|2022-04-22 06:20:50|432.03|429.23|431.83|429.03|432.03|429.23|431.83|429.03|0
1650608460000|2022-04-22 06:21:00|432.03|429.23|432.24|429.44|432.24|429.44|432.03|429.23|0
1650608470000|2022-04-22 06:21:10|432.44|429.64|432.24|429.44|432.44|429.64|432.24|429.44|0
1650608480000|2022-04-22 06:21:20|432.03|429.23|432.03|429.23|432.03|429.23|431.83|429.03|0
1650608490000|2022-04-22 06:21:30|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1650608500000|2022-04-22 06:21:40|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1650608510000|2022-04-22 06:21:50|432.24|429.44|432.03|429.23|432.24|429.44|432.03|429.23|0
1650608520000|2022-04-22 06:22:00|431.92|429.12|431.83|429.03|432.03|429.23|431.83|429.03|0
1650608530000|2022-04-22 06:22:10|432.03|429.23|432.13|429.33|432.13|429.33|432.03|429.23|0
1650608540000|2022-04-22 06:22:20|432.03|429.23|432.23|429.43|432.23|429.43|432.03|429.23|0
1650608550000|2022-04-22 06:22:30|432.44|429.64|432.64|429.84|432.64|429.84|432.44|429.64|0
1650608560000|2022-04-22 06:22:40|432.54|429.74|432.23|429.43|432.54|429.74|432.23|429.43|0
1650608570000|2022-04-22 06:22:50|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1650608580000|2022-04-22 06:23:00|432.03|429.23|431.83|429.03|432.03|429.23|431.83|429.03|0
1650608590000|2022-04-22 06:23:10|431.92|429.12|431.92|429.12|431.92|429.12|431.92|429.12|0
1650608600000|2022-04-22 06:23:20|432.03|429.23|432.23|429.43|432.23|429.43|432.03|429.23|0
1650608610000|2022-04-22 06:23:30|432.03|429.23|431.82|429.02|432.03|429.23|431.72|428.92|0
1650608640000|2022-04-22 06:24:00|432.03|429.23|431.82|429.02|432.03|429.23|431.82|429.02|0
1650608650000|2022-04-22 06:24:10|431.62|428.82|432.33|429.53|432.33|429.53|431.62|428.82|0
1650608660000|2022-04-22 06:24:20|432.85|430.05|432.95|430.15|433.05|430.25|432.85|430.05|0
1650608670000|2022-04-22 06:24:30|433.05|430.25|432.74|429.94|433.05|430.25|432.74|429.94|0
1650608680000|2022-04-22 06:24:40|432.85|430.05|432.95|430.15|432.95|430.15|432.85|430.05|0
1650608690000|2022-04-22 06:24:50|432.85|430.05|433.05|430.25|433.05|430.25|432.85|430.05|0
1650608700000|2022-04-22 06:25:00|432.74|429.94|432.64|429.84|432.74|429.94|432.64|429.84|0
1650608710000|2022-04-22 06:25:10|432.44|429.64|432.64|429.84|432.85|430.05|432.44|429.64|0
1650608720000|2022-04-22 06:25:20|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1650608730000|2022-04-22 06:25:30|432.23|429.43|432.03|429.23|432.44|429.64|432.03|429.23|0
1650608740000|2022-04-22 06:25:40|431.82|429.02|431.62|428.82|431.82|429.02|431.62|428.82|0
1650608750000|2022-04-22 06:25:50|431.41|428.61|432.85|430.05|432.85|430.05|431.41|428.61|0
1650608760000|2022-04-22 06:26:00|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1650608770000|2022-04-22 06:26:10|432.85|430.05|432.85|430.05|432.85|430.05|432.64|429.84|0
1650608780000|2022-04-22 06:26:20|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1650608790000|2022-04-22 06:26:30|432.85|430.05|433.05|430.25|433.05|430.25|432.85|430.05|0
1650608800000|2022-04-22 06:26:40|432.85|430.05|432.64|429.84|432.85|430.05|432.23|429.43|0
1650608820000|2022-04-22 06:27:00|432.74|429.94|432.23|429.43|432.74|429.94|432.23|429.43|0
1650608830000|2022-04-22 06:27:10|432.44|429.64|432.23|429.43|432.44|429.64|432.23|429.43|0
1650608840000|2022-04-22 06:27:20|432.44|429.64|432.23|429.43|432.44|429.64|432.23|429.43|0
1650608850000|2022-04-22 06:27:30|432.33|429.53|432.44|429.64|432.44|429.64|432.33|429.53|0
1650608860000|2022-04-22 06:27:40|432.23|429.43|432.23|429.43|432.23|429.43|432.23|429.43|0
1650608870000|2022-04-22 06:27:50|432.44|429.64|432.64|429.84|432.64|429.84|432.44|429.64|0
1650608880000|2022-04-22 06:28:00|432.53|429.73|432.74|429.94|432.74|429.94|432.44|429.64|0
1650608890000|2022-04-22 06:28:10|432.64|429.84|432.84|430.04|432.84|430.04|432.64|429.84|0
1650608900000|2022-04-22 06:28:20|432.94|430.14|433.46|430.66|433.46|430.66|432.94|430.14|0
1650608910000|2022-04-22 06:28:30|433.56|430.76|433.87|431.07|433.87|431.07|433.56|430.76|0
1650608920000|2022-04-22 06:28:40|433.66|430.86|434.07|431.27|434.07|431.27|433.66|430.86|0
1650608930000|2022-04-22 06:28:50|434.28|431.48|433.97|431.17|434.28|431.48|433.97|431.17|0
1650608940000|2022-04-22 06:29:00|433.87|431.07|434.28|431.48|434.28|431.48|433.87|431.07|0
1650608960000|2022-04-22 06:29:20|434.69|431.89|434.69|431.89|434.69|431.89|434.69|431.89|0
1650608970000|2022-04-22 06:29:30|434.48|431.68|434.69|431.89|434.69|431.89|434.48|431.68|0
1650608980000|2022-04-22 06:29:40|434.79|431.99|434.69|431.89|434.79|431.99|434.69|431.89|0
1650608990000|2022-04-22 06:29:50|434.89|432.09|434.89|432.09|435.3|432.5|434.89|432.09|0
1650609000000|2022-04-22 06:30:00|435.2|432.4|435.1|432.3|435.2|432.4|434.89|432.09|0
1650609010000|2022-04-22 06:30:10|435.3|432.5|435.1|432.3|435.3|432.5|435.1|432.3|0
1650609020000|2022-04-22 06:30:20|434.89|432.09|434.89|432.09|435.1|432.3|434.89|432.09|0
1650609030000|2022-04-22 06:30:30|435.2|432.4|435.1|432.3|435.2|432.4|435.1|432.3|0
1650609040000|2022-04-22 06:30:40|435.3|432.5|435.71|432.91|435.71|432.91|435.3|432.5|0
1650609050000|2022-04-22 06:30:50|435.51|432.71|435.81|433.01|435.81|433.01|435.51|432.71|0
1650609060000|2022-04-22 06:31:00|435.71|432.91|435.81|433.01|435.92|433.12|435.71|432.91|0
1650609070000|2022-04-22 06:31:10|435.61|432.81|435.51|432.71|435.61|432.81|435.3|432.5|0
1650609080000|2022-04-22 06:31:20|435.3|432.5|434.48|431.68|435.3|432.5|434.48|431.68|0
1650609090000|2022-04-22 06:31:30|434.28|431.48|434.28|431.48|434.48|431.68|434.28|431.48|0
1650609100000|2022-04-22 06:31:40|434.37|431.57|434.69|431.89|434.69|431.89|434.28|431.48|0
1650609110000|2022-04-22 06:31:50|434.28|431.48|434.48|431.68|434.48|431.68|434.28|431.48|0
1650609120000|2022-04-22 06:32:00|434.28|431.48|433.87|431.07|434.28|431.48|433.87|431.07|0
1650609130000|2022-04-22 06:32:10|434.07|431.27|433.87|431.07|434.07|431.27|433.87|431.07|0
1650609140000|2022-04-22 06:32:20|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1650609150000|2022-04-22 06:32:30|434.28|431.48|434.37|431.57|434.37|431.57|434.28|431.48|0
1650609160000|2022-04-22 06:32:40|434.28|431.48|434.28|431.48|434.48|431.68|434.28|431.48|0
1650609170000|2022-04-22 06:32:50|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1650609180000|2022-04-22 06:33:00|434.28|431.48|434.48|431.68|434.48|431.68|434.28|431.48|0
1650609190000|2022-04-22 06:33:10|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1650609200000|2022-04-22 06:33:20|434.68|431.88|434.68|431.88|434.68|431.88|434.48|431.68|0
1650609210000|2022-04-22 06:33:30|434.48|431.68|434.27|431.47|434.48|431.68|434.27|431.47|0
1650609230000|2022-04-22 06:33:50|434.48|431.68|434.48|431.68|434.48|431.68|434.37|431.57|0
1650609240000|2022-04-22 06:34:00|434.27|431.47|434.27|431.47|434.27|431.47|434.27|431.47|0
1650609250000|2022-04-22 06:34:10|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1650609260000|2022-04-22 06:34:20|434.27|431.47|434.27|431.47|434.27|431.47|434.27|431.47|0
1650609270000|2022-04-22 06:34:30|434.07|431.27|434.17|431.37|434.17|431.37|434.07|431.27|0
1650609280000|2022-04-22 06:34:40|434.27|431.47|434.07|431.27|434.27|431.47|434.07|431.27|0
1650609290000|2022-04-22 06:34:50|434.17|431.37|434.27|431.47|434.27|431.47|434.17|431.37|0
1650609300000|2022-04-22 06:35:00|434.07|431.27|433.86|431.06|434.07|431.27|433.86|431.06|0
1650609310000|2022-04-22 06:35:10|433.45|430.65|433.25|430.45|433.45|430.65|433.04|430.24|0
1650609320000|2022-04-22 06:35:20|433.45|430.65|433.35|430.55|433.45|430.65|433.25|430.45|0
1650609330000|2022-04-22 06:35:30|433.25|430.45|433.25|430.45|433.35|430.55|433.25|430.45|0
1650609340000|2022-04-22 06:35:40|432.84|430.04|433.04|430.24|433.04|430.24|432.84|430.04|0
1650609350000|2022-04-22 06:35:50|433.14|430.34|433.45|430.65|433.45|430.65|433.14|430.34|0
1650609360000|2022-04-22 06:36:00|433.35|430.55|433.45|430.65|433.45|430.65|433.25|430.45|0
1650609370000|2022-04-22 06:36:10|433.66|430.86|434.17|431.37|434.17|431.37|433.66|430.86|0
1650609380000|2022-04-22 06:36:20|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1650609390000|2022-04-22 06:36:30|433.86|431.06|433.86|431.06|433.86|431.06|433.86|431.06|0
1650609400000|2022-04-22 06:36:40|434.07|431.27|433.96|431.16|434.07|431.27|433.86|431.06|0
1650609410000|2022-04-22 06:36:50|433.86|431.06|433.96|431.16|433.96|431.16|433.86|431.06|0
1650609420000|2022-04-22 06:37:00|434.07|431.27|434.07|431.27|434.07|431.27|433.86|431.06|0
1650609430000|2022-04-22 06:37:10|433.86|431.06|434.07|431.27|434.07|431.27|433.86|431.06|0
1650609440000|2022-04-22 06:37:20|433.96|431.16|433.96|431.16|433.96|431.16|433.86|431.06|0
1650609450000|2022-04-22 06:37:30|434.07|431.27|434.27|431.47|434.27|431.47|434.07|431.27|0
1650609460000|2022-04-22 06:37:40|434.07|431.27|434.27|431.47|434.27|431.47|434.07|431.27|0
1650609470000|2022-04-22 06:37:50|434.16|431.36|434.48|431.68|434.48|431.68|434.16|431.36|0
1650609480000|2022-04-22 06:38:00|434.68|431.88|434.68|431.88|434.68|431.88|434.48|431.68|0
1650609490000|2022-04-22 06:38:10|434.89|432.09|434.48|431.68|435.09|432.29|434.48|431.68|0
1650609500000|2022-04-22 06:38:20|434.68|431.88|434.89|432.09|434.89|432.09|434.48|431.68|0
1650609510000|2022-04-22 06:38:30|434.98|432.18|434.89|432.09|434.98|432.18|434.89|432.09|0
1650609520000|2022-04-22 06:38:40|434.78|431.98|435.09|432.29|435.09|432.29|434.78|431.98|0
1650609530000|2022-04-22 06:38:50|434.89|432.09|434.89|432.09|434.89|432.09|434.89|432.09|0
1650609540000|2022-04-22 06:39:00|435.3|432.5|435.3|432.5|435.71|432.91|435.3|432.5|0
1650609550000|2022-04-22 06:39:10|435.5|432.7|435.71|432.91|435.71|432.91|435.5|432.7|0
1650609560000|2022-04-22 06:39:20|435.3|432.5|435.3|432.5|435.3|432.5|435.09|432.29|0
1650609570000|2022-04-22 06:39:30|435.5|432.7|435.71|432.91|435.71|432.91|435.5|432.7|0
1650609580000|2022-04-22 06:39:40|435.5|432.7|435.91|433.11|435.91|433.11|435.5|432.7|0
1650609590000|2022-04-22 06:39:50|435.71|432.91|435.71|432.91|435.71|432.91|435.5|432.7|0
1650609600000|2022-04-22 06:40:00|435.5|432.7|435.3|432.5|435.5|432.7|435.09|432.29|0
1650609610000|2022-04-22 06:40:10|435.09|432.29|435.39|432.59|435.39|432.59|435.09|432.29|0
1650609620000|2022-04-22 06:40:20|435.5|432.7|435.91|433.11|435.91|433.11|435.5|432.7|0
1650609630000|2022-04-22 06:40:30|436.12|433.32|436.32|433.52|436.32|433.52|436.12|433.32|0
1650609640000|2022-04-22 06:40:40|436.42|433.62|436.12|433.32|436.42|433.62|436.12|433.32|0
1650609650000|2022-04-22 06:40:50|436.32|433.52|436.12|433.32|436.32|433.52|436.12|433.32|0
1650609660000|2022-04-22 06:41:00|436.21|433.41|435.91|433.11|436.32|433.52|435.91|433.11|0
1650609670000|2022-04-22 06:41:10|435.7|432.9|435.5|432.7|435.7|432.9|435.5|432.7|0
1650609680000|2022-04-22 06:41:20|435.6|432.8|435.09|432.29|435.6|432.8|435.09|432.29|0
1650609690000|2022-04-22 06:41:30|435.29|432.49|435.39|432.59|435.5|432.7|435.09|432.29|0
1650609700000|2022-04-22 06:41:40|435.19|432.39|435.29|432.49|435.29|432.49|435.09|432.29|0
1650609710000|2022-04-22 06:41:50|435.09|432.29|435.5|432.7|435.5|432.7|435.09|432.29|0
1650609720000|2022-04-22 06:42:00|435.29|432.49|435.09|432.29|435.29|432.49|435.09|432.29|0
1650609730000|2022-04-22 06:42:10|434.88|432.08|434.68|431.88|434.88|432.08|434.68|431.88|0
1650609740000|2022-04-22 06:42:20|434.47|431.67|434.47|431.67|434.47|431.67|434.27|431.47|0
1650609750000|2022-04-22 06:42:30|434.68|431.88|434.47|431.67|434.68|431.88|434.47|431.67|0
1650609760000|2022-04-22 06:42:40|434.68|431.88|434.68|431.88|434.68|431.88|434.68|431.88|0
1650609770000|2022-04-22 06:42:50|434.88|432.08|434.47|431.67|434.88|432.08|434.47|431.67|0
1650609780000|2022-04-22 06:43:00|434.27|431.47|434.47|431.67|434.47|431.67|434.27|431.47|0
1650609790000|2022-04-22 06:43:10|434.57|431.77|434.68|431.88|434.68|431.88|434.57|431.77|0
1650609800000|2022-04-22 06:43:20|434.98|432.18|434.68|431.88|434.98|432.18|434.68|431.88|0
1650609810000|2022-04-22 06:43:30|435.09|432.29|434.47|431.67|435.09|432.29|434.47|431.67|0
1650609820000|2022-04-22 06:43:40|434.68|431.88|434.68|431.88|434.68|431.88|434.68|431.88|0
1650609830000|2022-04-22 06:43:50|434.88|432.08|434.68|431.88|434.88|432.08|434.68|431.88|0
1650609840000|2022-04-22 06:44:00|434.57|431.77|434.27|431.47|434.57|431.77|434.27|431.47|0
1650609850000|2022-04-22 06:44:10|434.37|431.57|433.86|431.06|434.37|431.57|433.86|431.06|0
1650609860000|2022-04-22 06:44:20|433.95|431.15|433.86|431.06|434.06|431.26|433.86|431.06|0
1650609870000|2022-04-22 06:44:30|433.75|430.95|434.27|431.47|434.27|431.47|433.75|430.95|0
1650609880000|2022-04-22 06:44:40|434.16|431.36|433.95|431.15|434.27|431.47|433.95|431.15|0
1650609890000|2022-04-22 06:44:50|434.06|431.26|434.06|431.26|434.16|431.36|434.06|431.26|0
1650609900000|2022-04-22 06:45:00|433.95|431.15|434.06|431.26|434.06|431.26|433.86|431.06|0
1650609910000|2022-04-22 06:45:10|434.27|431.47|434.27|431.47|434.27|431.47|434.16|431.36|0
1650609920000|2022-04-22 06:45:20|434.47|431.67|434.27|431.47|434.47|431.67|434.16|431.36|0
1650609930000|2022-04-22 06:45:30|434.06|431.26|434.27|431.47|434.27|431.47|434.06|431.26|0
1650609940000|2022-04-22 06:45:40|434.06|431.26|434.06|431.26|434.06|431.26|434.06|431.26|0
1650609960000|2022-04-22 06:46:00|434.27|431.47|434.77|431.97|434.77|431.97|434.27|431.47|0
1650609970000|2022-04-22 06:46:10|434.88|432.08|434.68|431.88|434.88|432.08|434.68|431.88|0
1650609980000|2022-04-22 06:46:20|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1650609990000|2022-04-22 06:46:30|434.36|431.56|434.36|431.56|434.36|431.56|434.36|431.56|0
1650610000000|2022-04-22 06:46:40|434.26|431.46|435.08|432.28|435.08|432.28|434.26|431.46|0
1650610010000|2022-04-22 06:46:50|435.29|432.49|435.5|432.7|435.5|432.7|435.29|432.49|0
1650610020000|2022-04-22 06:47:00|435.29|432.49|435.29|432.49|435.29|432.49|435.29|432.49|0
1650610030000|2022-04-22 06:47:10|435.5|432.7|435.49|432.69|435.5|432.7|435.29|432.49|0
1650610040000|2022-04-22 06:47:20|435.7|432.9|435.29|432.49|435.7|432.9|435.29|432.49|0
1650610050000|2022-04-22 06:47:30|435.49|432.69|435.29|432.49|435.49|432.69|435.29|432.49|0
1650610060000|2022-04-22 06:47:40|435.18|432.38|435.18|432.38|435.29|432.49|435.08|432.28|0
1650610070000|2022-04-22 06:47:50|435.29|432.49|435.29|432.49|435.39|432.59|435.29|432.49|0
1650610080000|2022-04-22 06:48:00|435.08|432.28|434.88|432.08|435.29|432.49|434.88|432.08|0
1650610090000|2022-04-22 06:48:10|434.77|431.97|434.88|432.08|434.88|432.08|434.77|431.97|0
1650610100000|2022-04-22 06:48:20|434.77|431.97|435.29|432.49|435.29|432.49|434.77|431.97|0
1650610110000|2022-04-22 06:48:30|435.18|432.38|435.29|432.49|435.29|432.49|435.08|432.28|0
1650610120000|2022-04-22 06:48:40|435.49|432.69|435.49|432.69|435.49|432.69|435.29|432.49|0
1650610130000|2022-04-22 06:48:50|435.29|432.49|435.49|432.69|435.49|432.69|435.29|432.49|0
1650610140000|2022-04-22 06:49:00|435.39|432.59|435.49|432.69|435.49|432.69|435.18|432.38|0
1650610150000|2022-04-22 06:49:10|435.29|432.49|435.29|432.49|435.29|432.49|435.29|432.49|0
1650610160000|2022-04-22 06:49:20|435.08|432.28|435.08|432.28|435.08|432.28|434.88|432.08|0
1650610170000|2022-04-22 06:49:30|435.29|432.49|435.18|432.38|435.29|432.49|435.08|432.28|0
1650610180000|2022-04-22 06:49:40|435.29|432.49|435.08|432.28|435.29|432.49|435.08|432.28|0
1650610190000|2022-04-22 06:49:50|434.98|432.18|435.08|432.28|435.08|432.28|434.98|432.18|0
1650610210000|2022-04-22 06:50:10|434.98|432.18|434.88|432.08|434.98|432.18|434.88|432.08|0
1650610220000|2022-04-22 06:50:20|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1650610230000|2022-04-22 06:50:30|434.67|431.87|434.67|431.87|434.98|432.18|434.67|431.87|0
1650610240000|2022-04-22 06:50:40|434.26|431.46|434.26|431.46|434.26|431.46|434.06|431.26|0
1650610250000|2022-04-22 06:50:50|434.16|431.36|434.06|431.26|434.16|431.36|434.06|431.26|0
1650610260000|2022-04-22 06:51:00|433.85|431.05|433.65|430.85|433.85|431.05|433.65|430.85|0
1650610270000|2022-04-22 06:51:10|433.44|430.64|433.34|430.54|433.44|430.64|433.24|430.44|0
1650610280000|2022-04-22 06:51:20|433.24|430.44|433.65|430.85|433.65|430.85|433.24|430.44|0
1650610290000|2022-04-22 06:51:30|433.44|430.64|433.65|430.85|433.65|430.85|433.44|430.64|0
1650610300000|2022-04-22 06:51:40|433.95|431.15|434.15|431.35|434.15|431.35|433.95|431.15|0
1650610310000|2022-04-22 06:51:50|433.95|431.15|434.06|431.26|434.06|431.26|433.95|431.15|0
1650610320000|2022-04-22 06:52:00|434.26|431.46|433.95|431.15|434.26|431.46|433.95|431.15|0
1650610330000|2022-04-22 06:52:10|433.85|431.05|434.15|431.35|434.15|431.35|433.85|431.05|0
1650610340000|2022-04-22 06:52:20|434.06|431.26|434.26|431.46|434.36|431.56|434.06|431.26|0
1650610350000|2022-04-22 06:52:30|434.06|431.26|434.26|431.46|434.26|431.46|434.06|431.26|0
1650610370000|2022-04-22 06:52:50|434.47|431.67|434.26|431.46|434.47|431.67|434.26|431.46|0
1650610380000|2022-04-22 06:53:00|434.05|431.25|433.85|431.05|434.05|431.25|433.85|431.05|0
1650610390000|2022-04-22 06:53:10|433.95|431.15|433.44|430.64|433.95|431.15|433.44|430.64|0
1650610400000|2022-04-22 06:53:20|433.64|430.84|434.05|431.25|434.05|431.25|433.64|430.84|0
1650610410000|2022-04-22 06:53:30|434.15|431.35|434.77|431.97|434.77|431.97|434.15|431.35|0
1650610420000|2022-04-22 06:53:40|434.87|432.07|434.67|431.87|434.87|432.07|434.67|431.87|0
1650610430000|2022-04-22 06:53:50|434.77|431.97|434.87|432.07|434.87|432.07|434.77|431.97|0
1650610440000|2022-04-22 06:54:00|434.67|431.87|434.46|431.66|434.67|431.87|434.46|431.66|0
1650610450000|2022-04-22 06:54:10|434.56|431.76|434.26|431.46|434.56|431.76|434.26|431.46|0
1650610460000|2022-04-22 06:54:20|434.46|431.66|434.05|431.25|434.46|431.66|434.05|431.25|0
1650610470000|2022-04-22 06:54:30|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1650610490000|2022-04-22 06:54:50|434.87|432.07|434.87|432.07|434.87|432.07|434.87|432.07|0
1650610500000|2022-04-22 06:55:00|435.08|432.28|435.28|432.48|435.28|432.48|434.97|432.17|0
1650610510000|2022-04-22 06:55:10|435.59|432.79|435.59|432.79|435.59|432.79|435.59|432.79|0
1650610520000|2022-04-22 06:55:20|436.1|433.3|435.9|433.1|436.1|433.3|435.9|433.1|0
1650610530000|2022-04-22 06:55:30|436.1|433.3|436.31|433.51|436.31|433.51|436.1|433.3|0
1650610540000|2022-04-22 06:55:40|436.1|433.3|436.31|433.51|436.31|433.51|436.1|433.3|0
1650610550000|2022-04-22 06:55:50|436.72|433.92|436.72|433.92|436.72|433.92|436.72|433.92|0
1650610560000|2022-04-22 06:56:00|436.51|433.71|436.51|433.71|436.72|433.92|436.51|433.71|0
1650610570000|2022-04-22 06:56:10|436.61|433.81|435.69|432.89|436.61|433.81|435.69|432.89|0
1650610580000|2022-04-22 06:56:20|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1650610590000|2022-04-22 06:56:30|436|433.2|436.31|433.51|436.31|433.51|436|433.2|0
1650610600000|2022-04-22 06:56:40|436.41|433.61|436.31|433.51|436.41|433.61|436.31|433.51|0
1650610610000|2022-04-22 06:56:50|436.1|433.3|437.13|434.33|437.13|434.33|436.1|433.3|0
1650610620000|2022-04-22 06:57:00|436.72|433.92|436.51|433.71|436.72|433.92|436.51|433.71|0
1650610630000|2022-04-22 06:57:10|437.13|434.33|436.82|434.02|437.13|434.33|436.72|433.92|0
1650610640000|2022-04-22 06:57:20|436.92|434.12|437.13|434.33|437.13|434.33|436.72|433.92|0
1650610650000|2022-04-22 06:57:30|437.34|434.54|437.34|434.54|437.75|434.95|437.34|434.54|0
1650610660000|2022-04-22 06:57:40|437.54|434.74|437.54|434.74|437.54|434.74|437.34|434.54|0
1650610670000|2022-04-22 06:57:50|437.43|434.63|437.13|434.33|437.43|434.63|437.13|434.33|0
1650610680000|2022-04-22 06:58:00|437.34|434.54|437.34|434.54|437.34|434.54|437.34|434.54|0
1650610690000|2022-04-22 06:58:10|437.43|434.63|437.54|434.74|437.54|434.74|437.43|434.63|0
1650610700000|2022-04-22 06:58:20|437.75|434.95|437.75|434.95|437.95|435.15|437.75|434.95|0
1650610710000|2022-04-22 06:58:30|437.54|434.74|437.33|434.53|437.54|434.74|437.33|434.53|0
1650610720000|2022-04-22 06:58:40|437.23|434.43|436.82|434.02|437.23|434.43|436.82|434.02|0
1650610730000|2022-04-22 06:58:50|436.72|433.92|436.72|433.92|436.92|434.12|436.72|433.92|0
1650610740000|2022-04-22 06:59:00|436.61|433.81|436.61|433.81|436.61|433.81|436.61|433.81|0
1650610750000|2022-04-22 06:59:10|436.31|433.51|435.9|433.1|436.31|433.51|435.9|433.1|0
1650610760000|2022-04-22 06:59:20|436.72|433.92|436.92|434.12|436.92|434.12|436.72|433.92|0
1650610770000|2022-04-22 06:59:30|436.82|434.02|436.51|433.71|436.82|434.02|436.51|433.71|0
1650610780000|2022-04-22 06:59:40|436.31|433.51|436.1|433.3|436.51|433.71|436.1|433.3|0
1650610790000|2022-04-22 06:59:50|436.31|433.51|436.51|433.71|436.72|433.92|436.31|433.51|0
1650610800000|2022-04-22 07:00:00|436.72|433.92|435.69|432.89|436.72|433.92|435.69|432.89|0
1650610810000|2022-04-22 07:00:10|435.28|432.48|434.66|431.86|435.28|432.48|434.66|431.86|0
1650610820000|2022-04-22 07:00:20|435.49|432.69|435.69|432.89|435.9|433.1|435.49|432.69|0
1650610830000|2022-04-22 07:00:30|436.1|433.3|436.31|433.51|436.31|433.51|435.9|433.1|0
1650610840000|2022-04-22 07:00:40|436.1|433.3|436.72|433.92|436.72|433.92|436.1|433.3|0
1650610850000|2022-04-22 07:00:50|436.1|433.3|435.28|432.48|436.1|433.3|435.28|432.48|0
1650610860000|2022-04-22 07:01:00|435.69|432.89|435.28|432.48|435.69|432.89|435.28|432.48|0
1650610870000|2022-04-22 07:01:10|435.69|432.89|435.89|433.09|435.89|433.09|435.69|432.89|0
1650610880000|2022-04-22 07:01:20|436.51|433.71|436.31|433.51|436.51|433.71|436.31|433.51|0
1650610890000|2022-04-22 07:01:30|436.72|433.92|436.81|434.01|436.92|434.12|436.72|433.92|0
1650610900000|2022-04-22 07:01:40|436.72|433.92|437.33|434.53|437.33|434.53|436.72|433.92|0
1650610910000|2022-04-22 07:01:50|437.43|434.63|437.54|434.74|437.54|434.74|437.43|434.63|0
1650610920000|2022-04-22 07:02:00|437.13|434.33|436.72|433.92|437.13|434.33|436.72|433.92|0
1650610930000|2022-04-22 07:02:10|437.02|434.22|437.13|434.33|437.33|434.53|437.02|434.22|0
1650610940000|2022-04-22 07:02:20|437.33|434.53|437.33|434.53|437.33|434.53|437.13|434.33|0
1650610950000|2022-04-22 07:02:30|437.74|434.94|437.95|435.15|437.95|435.15|437.74|434.94|0
1650610970000|2022-04-22 07:02:50|438.15|435.35|438.15|435.35|438.15|435.35|438.15|435.35|0
1650610980000|2022-04-22 07:03:00|438.36|435.56|439.8|437|439.8|437|438.36|435.56|0
1650610990000|2022-04-22 07:03:10|439.59|436.79|439.39|436.59|439.59|436.79|438.98|436.18|0
1650611000000|2022-04-22 07:03:20|439.8|437|440.01|437.21|440.62|437.82|439.8|437|0
1650611010000|2022-04-22 07:03:30|440.21|437.41|439.9|437.1|440.21|437.41|439.9|437.1|0
1650611020000|2022-04-22 07:03:40|439.8|437|440.01|437.21|440.01|437.21|439.8|437|0
1650611030000|2022-04-22 07:03:50|440.1|437.3|440.42|437.62|440.42|437.62|440.1|437.3|0
1650611040000|2022-04-22 07:04:00|440.62|437.82|440.62|437.82|440.83|438.03|440.62|437.82|0
1650611050000|2022-04-22 07:04:10|440.42|437.62|440.1|437.3|440.42|437.62|440.01|437.21|0
1650611060000|2022-04-22 07:04:20|440.52|437.72|440.21|437.41|440.62|437.82|440.21|437.41|0
1650611070000|2022-04-22 07:04:30|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1650611080000|2022-04-22 07:04:40|440.62|437.82|440.47|437.67|440.68|437.88|440.47|437.67|0
1650611090000|2022-04-22 07:04:50|439.73|436.93|439.94|437.14|439.94|437.14|439.53|436.73|0
1650611100000|2022-04-22 07:05:00|439.74|437.34|438.91|436.51|439.74|437.34|438.91|436.51|0
1650611110000|2022-04-22 07:05:10|439.33|436.93|439.22|436.82|439.33|436.93|439.12|436.72|0
1650611120000|2022-04-22 07:05:20|439.12|436.72|438.71|436.31|439.12|436.72|438.71|436.31|0
1650611130000|2022-04-22 07:05:30|438.6|436.2|438.91|436.51|438.91|436.51|438.6|436.2|0
1650611140000|2022-04-22 07:05:40|438.71|436.31|438.09|435.69|438.71|436.31|437.68|435.28|0
1650611150000|2022-04-22 07:05:50|437.88|435.48|438.09|435.69|438.09|435.69|437.88|435.48|0
1650611160000|2022-04-22 07:06:00|437.88|435.48|438.29|435.89|438.29|435.89|437.88|435.48|0
1650611170000|2022-04-22 07:06:10|437.88|435.48|437.47|435.07|437.88|435.48|437.47|435.07|0
1650611180000|2022-04-22 07:06:20|437.26|434.86|437.67|435.27|437.67|435.27|437.26|434.86|0
1650611190000|2022-04-22 07:06:30|437.47|435.07|437.47|435.07|437.57|435.17|437.47|435.07|0
1650611200000|2022-04-22 07:06:40|437.26|434.86|437.47|435.07|437.47|435.07|437.26|434.86|0
1650611210000|2022-04-22 07:06:50|437.67|435.27|437.47|435.07|437.67|435.27|437.47|435.07|0
1650611220000|2022-04-22 07:07:00|437.26|434.86|437.47|435.07|437.47|435.07|437.06|434.66|0
1650611230000|2022-04-22 07:07:10|437.06|434.66|436.44|434.04|437.06|434.66|436.44|434.04|0
1650611240000|2022-04-22 07:07:20|436.54|434.14|436.74|434.34|436.74|434.34|436.44|434.04|0
1650611250000|2022-04-22 07:07:30|436.85|434.45|436.85|434.45|436.95|434.55|436.64|434.24|0
1650611260000|2022-04-22 07:07:40|436.64|434.24|437.06|434.66|437.06|434.66|436.64|434.24|0
1650611270000|2022-04-22 07:07:50|437.15|434.75|437.47|435.07|437.47|435.07|437.15|434.75|0
1650611280000|2022-04-22 07:08:00|437.67|435.27|437.98|435.58|438.29|435.89|437.67|435.27|0
1650611290000|2022-04-22 07:08:10|438.29|435.89|439.32|436.92|439.32|436.92|438.29|435.89|0
1650611300000|2022-04-22 07:08:20|439.12|436.72|438.91|436.51|439.12|436.72|438.91|436.51|0
1650611310000|2022-04-22 07:08:30|438.5|436.1|438.5|436.1|438.5|436.1|438.5|436.1|0
1650611320000|2022-04-22 07:08:40|438.29|435.89|437.98|435.58|438.29|435.89|437.88|435.48|0
1650611330000|2022-04-22 07:08:50|437.88|435.48|437.26|434.86|437.88|435.48|437.26|434.86|0
1650611340000|2022-04-22 07:09:00|437.47|435.07|436.44|434.04|437.47|435.07|436.44|434.04|0
1650611350000|2022-04-22 07:09:10|436.54|434.14|436.85|434.45|436.85|434.45|436.54|434.14|0
1650611360000|2022-04-22 07:09:20|437.05|434.65|436.95|434.55|437.05|434.65|436.95|434.55|0
1650611370000|2022-04-22 07:09:30|437.26|434.86|436.44|434.04|437.26|434.86|436.44|434.04|0
1650611380000|2022-04-22 07:09:40|436.33|433.93|436.23|433.83|436.44|434.04|436.23|433.83|0
1650611390000|2022-04-22 07:09:50|436.03|433.63|435.2|432.8|436.03|433.63|435.2|432.8|0
1650611400000|2022-04-22 07:10:00|435.82|433.42|435.61|433.21|435.82|433.42|435.41|433.01|0
1650611410000|2022-04-22 07:10:10|435.41|433.01|435.61|433.21|435.82|433.42|435.41|433.01|0
1650611420000|2022-04-22 07:10:20|435.82|433.42|435.41|433.01|435.82|433.42|435.2|432.8|0
1650611430000|2022-04-22 07:10:30|435.2|432.8|434.58|432.18|435.2|432.8|434.58|432.18|0
1650611440000|2022-04-22 07:10:40|434.79|432.39|435.2|432.8|435.2|432.8|434.79|432.39|0
1650611450000|2022-04-22 07:10:50|435.41|433.01|435.2|432.8|435.41|433.01|435.2|432.8|0
1650611460000|2022-04-22 07:11:00|435.41|433.01|435.41|433.01|435.61|433.21|435.41|433.01|0
1650611470000|2022-04-22 07:11:10|435.51|433.11|436.23|433.83|436.23|433.83|435.51|433.11|0
1650611480000|2022-04-22 07:11:20|436.85|434.45|437.88|435.48|437.88|435.48|436.85|434.45|0
1650611490000|2022-04-22 07:11:30|438.08|435.68|437.67|435.27|438.08|435.68|437.67|435.27|0
1650611500000|2022-04-22 07:11:40|437.46|435.06|437.67|435.27|437.67|435.27|437.46|435.06|0
1650611510000|2022-04-22 07:11:50|437.88|435.48|438.5|436.1|438.5|436.1|437.88|435.48|0
1650611520000|2022-04-22 07:12:00|438.7|436.3|438.29|435.89|438.7|436.3|438.29|435.89|0
1650611530000|2022-04-22 07:12:10|439.11|436.71|439.32|436.92|439.53|437.13|439.11|436.71|0
1650611540000|2022-04-22 07:12:20|438.7|436.3|438.7|436.3|438.91|436.51|438.7|436.3|0
1650611550000|2022-04-22 07:12:30|438.29|435.89|438.08|435.68|438.29|435.89|438.08|435.68|0
1650611560000|2022-04-22 07:12:40|438.29|435.89|438.49|436.09|438.49|436.09|438.29|435.89|0
1650611570000|2022-04-22 07:12:50|438.7|436.3|439.53|437.13|439.53|437.13|438.7|436.3|0
1650611580000|2022-04-22 07:13:00|439.32|436.92|438.59|436.19|439.32|436.92|438.59|436.19|0
1650611590000|2022-04-22 07:13:10|438.8|436.4|438.08|435.68|438.8|436.4|438.08|435.68|0
1650611600000|2022-04-22 07:13:20|438.29|435.89|438.49|436.09|438.7|436.3|438.29|435.89|0
1650611610000|2022-04-22 07:13:30|438.29|435.89|438.39|435.99|438.39|435.99|438.29|435.89|0
1650611620000|2022-04-22 07:13:40|438.7|436.3|439.11|436.71|439.11|436.71|438.7|436.3|0
1650611630000|2022-04-22 07:13:50|438.91|436.51|438.91|436.51|439.11|436.71|438.91|436.51|0
1650611640000|2022-04-22 07:14:00|438.29|435.89|438.08|435.68|438.29|435.89|438.08|435.68|0
1650611650000|2022-04-22 07:14:10|437.88|435.48|438.29|435.89|438.29|435.89|437.77|435.37|0
1650611660000|2022-04-22 07:14:20|438.7|436.3|438.49|436.09|438.8|436.4|438.49|436.09|0
1650611670000|2022-04-22 07:14:30|438.08|435.68|438.29|435.89|438.49|436.09|438.08|435.68|0
1650611680000|2022-04-22 07:14:40|438.49|436.09|438.8|436.4|438.8|436.4|438.49|436.09|0
1650611690000|2022-04-22 07:14:50|438.7|436.3|438.29|435.89|438.7|436.3|438.29|435.89|0
1650611700000|2022-04-22 07:15:00|438.49|436.09|439.11|436.71|439.11|436.71|438.49|436.09|0
1650611710000|2022-04-22 07:15:10|438.7|436.3|439.52|437.12|439.73|437.33|438.7|436.3|0
1650611720000|2022-04-22 07:15:20|439.73|437.33|440.14|437.74|440.14|437.74|439.73|437.33|0
1650611730000|2022-04-22 07:15:30|439.73|437.33|438.9|436.5|439.73|437.33|438.9|436.5|0
1650611740000|2022-04-22 07:15:40|439.11|436.71|438.49|436.09|439.11|436.71|438.49|436.09|0
1650611750000|2022-04-22 07:15:50|438.29|435.89|438.08|435.68|438.49|436.09|438.08|435.68|0
1650611760000|2022-04-22 07:16:00|438.29|435.89|437.67|435.27|438.29|435.89|437.67|435.27|0
1650611770000|2022-04-22 07:16:10|437.05|434.65|436.94|434.54|437.05|434.65|436.94|434.54|0
1650611780000|2022-04-22 07:16:20|437.26|434.86|437.05|434.65|437.26|434.86|436.94|434.54|0
1650611790000|2022-04-22 07:16:30|437.26|434.86|437.87|435.47|437.87|435.47|437.26|434.86|0
1650611800000|2022-04-22 07:16:40|437.67|435.27|438.08|435.68|438.29|435.89|437.67|435.27|0
1650611810000|2022-04-22 07:16:50|437.77|435.37|437.56|435.16|437.77|435.37|437.46|435.06|0
1650611820000|2022-04-22 07:17:00|437.46|435.06|437.25|434.85|437.46|435.06|437.25|434.85|0
1650611830000|2022-04-22 07:17:10|437.46|435.06|437.56|435.16|437.67|435.27|437.46|435.06|0
1650611840000|2022-04-22 07:17:20|437.15|434.75|436.43|434.03|437.15|434.75|436.43|434.03|0
1650611850000|2022-04-22 07:17:30|436.02|433.62|436.43|434.03|436.43|434.03|436.02|433.62|0
1650611860000|2022-04-22 07:17:40|436.64|434.24|436.53|434.13|436.64|434.24|436.43|434.03|0
1650611870000|2022-04-22 07:17:50|436.64|434.24|437.25|434.85|437.25|434.85|436.64|434.24|0
1650611880000|2022-04-22 07:18:00|437.46|435.06|438.28|435.88|438.28|435.88|437.46|435.06|0
1650611890000|2022-04-22 07:18:10|438.18|435.78|438.49|436.09|438.49|436.09|438.18|435.78|0
1650611900000|2022-04-22 07:18:20|438.59|436.19|437.87|435.47|438.59|436.19|437.67|435.27|0
1650611910000|2022-04-22 07:18:30|437.67|435.27|437.87|435.47|437.97|435.57|437.67|435.27|0
1650611920000|2022-04-22 07:18:40|438.08|435.68|437.97|435.57|438.08|435.68|437.97|435.57|0
1650611930000|2022-04-22 07:18:50|437.67|435.27|437.25|434.85|437.87|435.47|437.25|434.85|0
1650611940000|2022-04-22 07:19:00|436.84|434.44|436.73|434.33|436.84|434.44|436.64|434.24|0
1650611950000|2022-04-22 07:19:10|436.43|434.03|436.22|433.82|436.64|434.24|436.22|433.82|0
1650611960000|2022-04-22 07:19:20|436.32|433.92|436.64|434.24|436.64|434.24|436.32|433.92|0
1650611970000|2022-04-22 07:19:30|436.43|434.03|436.22|433.82|436.43|434.03|436.02|433.62|0
1650611980000|2022-04-22 07:19:40|436.02|433.62|435.81|433.41|436.02|433.62|435.81|433.41|0
1650611990000|2022-04-22 07:19:50|435.91|433.51|436.02|433.62|436.02|433.62|435.81|433.41|0
1650612000000|2022-04-22 07:20:00|435.61|433.21|434.99|432.59|435.61|433.21|434.99|432.59|0
1650612010000|2022-04-22 07:20:10|434.78|432.38|434.17|431.77|434.78|432.38|434.17|431.77|0
1650612020000|2022-04-22 07:20:20|433.96|431.56|433.55|431.15|433.96|431.56|433.35|430.95|0
1650612030000|2022-04-22 07:20:30|433.96|431.56|434.06|431.66|434.27|431.87|433.96|431.56|0
1650612040000|2022-04-22 07:20:40|433.55|431.15|433.96|431.56|433.96|431.56|433.55|431.15|0
1650612050000|2022-04-22 07:20:50|434.27|431.87|433.65|431.25|434.27|431.87|433.65|431.25|0
1650612060000|2022-04-22 07:21:00|433.34|430.94|433.14|430.74|433.34|430.94|433.14|430.74|0
1650612070000|2022-04-22 07:21:10|432.52|430.12|433.03|430.63|433.03|430.63|432.52|430.12|0
1650612080000|2022-04-22 07:21:20|433.14|430.74|432.93|430.53|433.24|430.84|432.93|430.53|0
1650612090000|2022-04-22 07:21:30|432.83|430.43|433.34|430.94|433.55|431.15|432.83|430.43|0
1650612100000|2022-04-22 07:21:40|433.14|430.74|432.93|430.53|433.14|430.74|432.93|430.53|0
1650612110000|2022-04-22 07:21:50|432.73|430.33|432.32|429.92|432.73|430.33|432.32|429.92|0
1650612120000|2022-04-22 07:22:00|431.7|429.3|431.91|429.51|431.91|429.51|431.7|429.3|0
1650612130000|2022-04-22 07:22:10|432.11|429.71|432.11|429.71|432.32|429.92|432.11|429.71|0
1650612140000|2022-04-22 07:22:20|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1650612150000|2022-04-22 07:22:30|432.11|429.71|432.11|429.71|432.32|429.92|432.11|429.71|0
1650612160000|2022-04-22 07:22:40|432.32|429.92|431.7|429.3|432.32|429.92|431.7|429.3|0
1650612170000|2022-04-22 07:22:50|431.6|429.2|431.29|428.89|431.6|429.2|431.29|428.89|0
1650612180000|2022-04-22 07:23:00|431.09|428.69|431.09|428.69|431.09|428.69|430.88|428.48|0
1650612190000|2022-04-22 07:23:10|431.19|428.79|431.29|428.89|431.29|428.89|431.09|428.69|0
1650612200000|2022-04-22 07:23:20|430.88|428.48|430.88|428.48|430.98|428.58|430.88|428.48|0
1650612210000|2022-04-22 07:23:30|430.68|428.28|430.06|427.66|430.68|428.28|430.06|427.66|0
1650612220000|2022-04-22 07:23:40|430.27|427.87|429.45|427.05|430.27|427.87|429.24|426.84|0
1650612230000|2022-04-22 07:23:50|429.04|426.64|429.45|427.05|429.45|427.05|428.83|426.43|0
1650612240000|2022-04-22 07:24:00|429.65|427.25|429.86|427.46|429.86|427.46|429.65|427.25|0
1650612250000|2022-04-22 07:24:10|429.65|427.25|430.06|427.66|430.06|427.66|429.45|427.05|0
1650612260000|2022-04-22 07:24:20|429.86|427.46|429.86|427.46|429.86|427.46|429.65|427.25|0
1650612270000|2022-04-22 07:24:30|430.16|427.76|430.27|427.87|430.27|427.87|430.16|427.76|0
1650612280000|2022-04-22 07:24:40|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1650612290000|2022-04-22 07:24:50|429.04|426.64|429.04|426.64|429.24|426.84|429.04|426.64|0
1650612300000|2022-04-22 07:25:00|429.14|426.74|429.55|427.15|429.55|427.15|429.14|426.74|0
1650612310000|2022-04-22 07:25:10|429.45|427.05|430.68|428.28|430.68|428.28|429.45|427.05|0
1650612320000|2022-04-22 07:25:20|430.27|427.87|429.86|427.46|430.27|427.87|429.86|427.46|0
1650612330000|2022-04-22 07:25:30|430.06|427.66|429.86|427.46|430.06|427.66|429.65|427.25|0
1650612340000|2022-04-22 07:25:40|429.75|427.35|429.45|427.05|429.86|427.46|429.45|427.05|0
1650612350000|2022-04-22 07:25:50|429.65|427.25|429.24|426.84|429.65|427.25|429.24|426.84|0
1650612360000|2022-04-22 07:26:00|429.65|427.25|429.45|427.05|429.65|427.25|429.45|427.05|0
1650612370000|2022-04-22 07:26:10|429.65|427.25|429.95|427.55|430.06|427.66|429.65|427.25|0
1650612380000|2022-04-22 07:26:20|430.27|427.87|430.62|428.22|430.62|428.22|430.26|427.86|0
1650612390000|2022-04-22 07:26:30|430.72|428.32|430.42|428.02|430.72|428.32|430.42|428.02|0
1650612400000|2022-04-22 07:26:40|430.21|427.81|430.52|428.12|430.62|428.22|430.21|427.81|0
1650612410000|2022-04-22 07:26:50|430.72|428.32|430.62|428.22|430.72|428.32|430.62|428.22|0
1650612420000|2022-04-22 07:27:00|430.52|428.12|430.83|428.43|430.83|428.43|430.42|428.02|0
1650612430000|2022-04-22 07:27:10|430.93|428.53|431.03|428.63|431.03|428.63|430.93|428.53|0
1650612440000|2022-04-22 07:27:20|431.13|428.73|431.13|428.73|431.13|428.73|431.03|428.63|0
1650612450000|2022-04-22 07:27:30|431.03|428.63|430.83|428.43|431.03|428.63|430.62|428.22|0
1650612460000|2022-04-22 07:27:40|431.44|429.04|431.44|429.04|431.44|429.04|431.24|428.84|0
1650612470000|2022-04-22 07:27:50|431.65|429.25|431.24|428.84|431.65|429.25|431.24|428.84|0
1650612480000|2022-04-22 07:28:00|431.13|428.73|430.93|428.53|431.13|428.73|430.42|428.02|0
1650612490000|2022-04-22 07:28:10|430.85|428.45|431.06|428.66|431.26|428.86|430.85|428.45|0
1650612500000|2022-04-22 07:28:20|430.65|428.25|430.65|428.25|430.65|428.25|430.65|428.25|0
1650612510000|2022-04-22 07:28:30|431.06|428.66|430.65|428.25|431.06|428.66|430.65|428.25|0
1650612520000|2022-04-22 07:28:40|430.75|428.35|430.49|428.09|430.75|428.35|430.49|428.09|0
1650612530000|2022-04-22 07:28:50|429.98|427.58|429.06|426.66|429.98|427.58|429.06|426.66|0
1650612540000|2022-04-22 07:29:00|429.27|426.87|429.27|426.87|429.27|426.87|429.27|426.87|0
1650612550000|2022-04-22 07:29:10|428.75|426.35|429.06|426.66|429.06|426.66|428.75|426.35|0
1650612560000|2022-04-22 07:29:20|429.27|426.87|428.86|426.46|429.27|426.87|428.86|426.46|0
1650612570000|2022-04-22 07:29:30|428.45|426.05|427.63|425.23|428.45|426.05|427.63|425.23|0
1650612580000|2022-04-22 07:29:40|427.43|425.03|427.02|424.62|427.43|425.03|427.02|424.62|0
1650612590000|2022-04-22 07:29:50|427.22|424.82|426.41|424.01|427.22|424.82|426.41|424.01|0
1650612600000|2022-04-22 07:30:00|426.61|424.21|427.02|424.62|427.02|424.62|426.41|424.01|0
1650612610000|2022-04-22 07:30:10|426.61|424.21|426.2|423.8|426.61|424.21|426.2|423.8|0
1650612620000|2022-04-22 07:30:20|426.41|424.01|426.81|424.41|426.81|424.41|426.41|424.01|0
1650612630000|2022-04-22 07:30:30|426.41|424.01|425.59|423.19|426.41|424.01|425.59|423.19|0
1650612640000|2022-04-22 07:30:40|426|423.6|426.41|424.01|426.41|424.01|425.79|423.39|0
1650612650000|2022-04-22 07:30:50|425.89|423.49|425.39|422.99|425.89|423.49|425.39|422.99|0
1650612660000|2022-04-22 07:31:00|425.79|423.39|426.61|424.21|426.81|424.41|425.79|423.39|0
1650612670000|2022-04-22 07:31:10|426.41|424.01|426.61|424.21|426.61|424.21|426|423.6|0
1650612680000|2022-04-22 07:31:20|426.81|424.41|426.61|424.21|427.02|424.62|426.61|424.21|0
1650612690000|2022-04-22 07:31:30|426.81|424.41|426.61|424.21|426.81|424.41|426.61|424.21|0
1650612700000|2022-04-22 07:31:40|426.41|424.01|426.81|424.41|426.81|424.41|426.41|424.01|0
1650612710000|2022-04-22 07:31:50|427.02|424.62|427.83|425.43|427.83|425.43|427.02|424.62|0
1650612720000|2022-04-22 07:32:00|428.04|425.64|428.45|426.05|428.45|426.05|428.04|425.64|0
1650612730000|2022-04-22 07:32:10|428.24|425.84|428.45|426.05|428.65|426.25|427.73|425.33|0
1650612740000|2022-04-22 07:32:20|428.86|426.46|428.65|426.25|429.06|426.66|428.65|426.25|0
1650612750000|2022-04-22 07:32:30|428.85|426.45|429.47|427.07|429.47|427.07|428.85|426.45|0
1650612760000|2022-04-22 07:32:40|429.67|427.27|428.85|426.45|429.67|427.27|428.85|426.45|0
1650612770000|2022-04-22 07:32:50|428.95|426.55|429.06|426.66|429.06|426.66|428.95|426.55|0
1650612780000|2022-04-22 07:33:00|429.47|427.07|429.67|427.27|429.67|427.27|429.47|427.07|0
1650612790000|2022-04-22 07:33:10|429.26|426.86|430.08|427.68|430.08|427.68|429.26|426.86|0
1650612800000|2022-04-22 07:33:20|429.88|427.48|429.88|427.48|430.08|427.68|429.88|427.48|0
1650612810000|2022-04-22 07:33:30|429.67|427.27|429.47|427.07|429.67|427.27|429.47|427.07|0
1650612820000|2022-04-22 07:33:40|429.26|426.86|429.06|426.66|429.26|426.86|429.06|426.66|0
1650612830000|2022-04-22 07:33:50|429.47|427.07|429.67|427.27|429.77|427.37|429.47|427.07|0
1650612840000|2022-04-22 07:34:00|429.47|427.07|429.47|427.07|429.47|427.07|429.36|426.96|0
1650612850000|2022-04-22 07:34:10|429.16|426.76|429.06|426.66|429.16|426.76|429.06|426.66|0
1650612860000|2022-04-22 07:34:20|428.95|426.55|428.95|426.55|428.95|426.55|428.95|426.55|0
1650612870000|2022-04-22 07:34:30|428.85|426.45|428.04|425.64|428.85|426.45|428.04|425.64|0
1650612880000|2022-04-22 07:34:40|427.83|425.43|427.83|425.43|427.83|425.43|427.83|425.43|0
1650612890000|2022-04-22 07:34:50|427.73|425.33|427.63|425.23|427.73|425.33|427.11|424.71|0
1650612900000|2022-04-22 07:35:00|427.73|425.33|426.61|424.21|427.73|425.33|426.61|424.21|0
1650612910000|2022-04-22 07:35:10|426.5|424.1|426.2|423.8|426.5|424.1|426.2|423.8|0
1650612920000|2022-04-22 07:35:20|425.79|423.39|425.38|422.98|425.79|423.39|425.38|422.98|0
1650612930000|2022-04-22 07:35:30|425.99|423.59|426.2|423.8|426.3|423.9|425.99|423.59|0
1650612940000|2022-04-22 07:35:40|425.99|423.59|425.89|423.49|425.99|423.59|425.79|423.39|0
1650612950000|2022-04-22 07:35:50|426.61|424.21|426.81|424.41|426.81|424.41|426.2|423.8|0
1650612960000|2022-04-22 07:36:00|427.01|424.61|427.01|424.61|427.01|424.61|426.81|424.41|0
1650612970000|2022-04-22 07:36:10|426.5|424.1|426.5|424.1|426.5|424.1|426.5|424.1|0
1650612980000|2022-04-22 07:36:20|426.7|424.3|427.11|424.71|427.11|424.71|426.7|424.3|0
1650612990000|2022-04-22 07:36:30|427.42|425.02|427.93|425.53|427.93|425.53|427.42|425.02|0
1650613000000|2022-04-22 07:36:40|428.03|425.63|429.06|426.66|429.06|426.66|428.03|425.63|0
1650613010000|2022-04-22 07:36:50|428.85|426.45|429.36|426.96|429.47|427.07|428.85|426.45|0
1650613020000|2022-04-22 07:37:00|429.26|426.86|429.67|427.27|429.67|427.27|429.26|426.86|0
1650613030000|2022-04-22 07:37:10|429.97|427.57|430.38|427.98|430.79|428.39|429.97|427.57|0
1650613040000|2022-04-22 07:37:20|430.49|428.09|430.69|428.29|430.79|428.39|430.49|428.09|0
1650613050000|2022-04-22 07:37:30|430.49|428.09|430.38|427.98|430.49|428.09|430.28|427.88|0
1650613060000|2022-04-22 07:37:40|430.08|427.68|430.18|427.78|430.18|427.78|430.08|427.68|0
1650613070000|2022-04-22 07:37:50|430.28|427.88|430.28|427.88|430.28|427.88|430.08|427.68|0
1650613080000|2022-04-22 07:38:00|430.38|427.98|429.87|427.47|430.38|427.98|429.87|427.47|0
1650613090000|2022-04-22 07:38:10|429.77|427.37|429.06|426.66|429.77|427.37|429.06|426.66|0
1650613100000|2022-04-22 07:38:20|429.05|426.65|428.85|426.45|429.15|426.75|428.85|426.45|0
1650613110000|2022-04-22 07:38:30|429.46|427.06|429.56|427.16|429.77|427.37|429.46|427.06|0
1650613120000|2022-04-22 07:38:40|429.36|426.96|429.15|426.75|429.36|426.96|429.15|426.75|0
1650613130000|2022-04-22 07:38:50|429.36|426.96|429.26|426.86|429.36|426.96|429.26|426.86|0
1650613140000|2022-04-22 07:39:00|429.36|426.96|429.67|427.27|429.67|427.27|429.26|426.86|0
1650613150000|2022-04-22 07:39:10|430.08|427.68|429.87|427.47|430.08|427.68|429.87|427.47|0
1650613160000|2022-04-22 07:39:20|429.46|427.06|429.87|427.47|429.97|427.57|429.46|427.06|0
1650613170000|2022-04-22 07:39:30|430.17|427.77|429.87|427.47|430.17|427.77|429.87|427.47|0
1650613180000|2022-04-22 07:39:40|430.08|427.68|430.08|427.68|430.08|427.68|430.08|427.68|0
1650613190000|2022-04-22 07:39:50|430.17|427.77|430.38|427.98|430.38|427.98|430.17|427.77|0
1650613200000|2022-04-22 07:40:00|430.69|428.29|430.28|427.88|430.69|428.29|430.28|427.88|0
1650613210000|2022-04-22 07:40:10|430.69|428.29|431.1|428.7|431.1|428.7|430.69|428.29|0
1650613220000|2022-04-22 07:40:20|432.12|429.72|430.89|428.49|432.12|429.72|430.89|428.49|0
1650613230000|2022-04-22 07:40:30|431.4|429|431.51|429.11|431.51|429.11|431.4|429|0
1650613240000|2022-04-22 07:40:40|431.1|428.7|431.4|429|431.4|429|431.1|428.7|0
1650613250000|2022-04-22 07:40:50|431.71|429.31|431.51|429.11|431.71|429.31|431.51|429.11|0
1650613260000|2022-04-22 07:41:00|431.3|428.9|430.58|428.18|431.4|429|430.58|428.18|0
1650613270000|2022-04-22 07:41:10|430.69|428.29|430.79|428.39|430.79|428.39|430.69|428.29|0
1650613280000|2022-04-22 07:41:20|430.58|428.18|430.79|428.39|430.79|428.39|430.58|428.18|0
1650613290000|2022-04-22 07:41:30|431.51|429.11|431.92|429.52|431.92|429.52|431.4|429|0
1650613300000|2022-04-22 07:41:40|432.12|429.72|432.12|429.72|432.12|429.72|431.92|429.52|0
1650613310000|2022-04-22 07:41:50|431.92|429.52|431.71|429.31|431.92|429.52|431.71|429.31|0
1650613320000|2022-04-22 07:42:00|432.12|429.72|431.71|429.31|432.22|429.82|431.71|429.31|0
1650613330000|2022-04-22 07:42:10|431.51|429.11|431.81|429.41|431.81|429.41|431.51|429.11|0
1650613340000|2022-04-22 07:42:20|432.12|429.72|432.33|429.93|432.33|429.93|432.12|429.72|0
1650613350000|2022-04-22 07:42:30|432.02|429.62|431.92|429.52|432.02|429.62|431.92|429.52|0
1650613360000|2022-04-22 07:42:40|431.71|429.31|432.33|429.93|432.33|429.93|431.71|429.31|0
1650613370000|2022-04-22 07:42:50|432.22|429.82|432.12|429.72|432.22|429.82|432.12|429.72|0
1650613380000|2022-04-22 07:43:00|432.33|429.93|431.81|429.41|432.43|430.03|431.81|429.41|0
1650613390000|2022-04-22 07:43:10|431.51|429.11|431.71|429.31|431.71|429.31|431.51|429.11|0
1650613400000|2022-04-22 07:43:20|431.51|429.11|431.51|429.11|431.51|429.11|431.3|428.9|0
1650613410000|2022-04-22 07:43:30|431.81|429.41|431.51|429.11|431.81|429.41|431.51|429.11|0
1650613420000|2022-04-22 07:43:40|431.71|429.31|431.61|429.21|431.71|429.31|431.51|429.11|0
1650613430000|2022-04-22 07:43:50|431.71|429.31|431.71|429.31|431.92|429.52|431.71|429.31|0
1650613440000|2022-04-22 07:44:00|431.92|429.52|431.71|429.31|431.92|429.52|431.51|429.11|0
1650613450000|2022-04-22 07:44:10|431.92|429.52|432.12|429.72|432.33|429.93|431.92|429.52|0
1650613470000|2022-04-22 07:44:30|431.71|429.31|431.92|429.52|431.92|429.52|431.71|429.31|0
1650613480000|2022-04-22 07:44:40|432.53|430.13|432.63|430.23|432.63|430.23|432.53|430.13|0
1650613490000|2022-04-22 07:44:50|432.22|429.82|432.33|429.93|432.53|430.13|432.22|429.82|0
1650613500000|2022-04-22 07:45:00|432.22|429.82|431.71|429.31|432.22|429.82|431.51|429.11|0
1650613510000|2022-04-22 07:45:10|431.51|429.11|431.51|429.11|431.51|429.11|431.51|429.11|0
1650613520000|2022-04-22 07:45:20|431.19|428.79|431.3|428.9|431.51|429.11|431.19|428.79|0
1650613530000|2022-04-22 07:45:30|431.71|429.31|431.4|429|431.71|429.31|431.4|429|0
1650613540000|2022-04-22 07:45:40|431.51|429.11|431.51|429.11|431.71|429.31|431.51|429.11|0
1650613550000|2022-04-22 07:45:50|431.3|428.9|431.4|429|431.4|429|431.3|428.9|0
1650613560000|2022-04-22 07:46:00|431.3|428.9|431.19|428.79|431.3|428.9|431.19|428.79|0
1650613570000|2022-04-22 07:46:10|430.99|428.59|432.42|430.02|432.42|430.02|430.99|428.59|0
1650613580000|2022-04-22 07:46:20|431.91|429.51|432.12|429.72|432.12|429.72|431.91|429.51|0
1650613590000|2022-04-22 07:46:30|432.42|430.02|432.12|429.72|432.42|430.02|432.12|429.72|0
1650613600000|2022-04-22 07:46:40|432.22|429.82|431.5|429.1|432.32|429.92|431.5|429.1|0
1650613610000|2022-04-22 07:46:50|431.4|429|431.71|429.31|431.71|429.31|431.3|428.9|0
1650613620000|2022-04-22 07:47:00|431.5|429.1|431.5|429.1|431.5|429.1|431.5|429.1|0
1650613630000|2022-04-22 07:47:10|431.71|429.31|432.73|430.33|432.73|430.33|431.71|429.31|0
1650613640000|2022-04-22 07:47:20|432.63|430.23|432.73|430.33|433.35|430.95|432.63|430.23|0
1650613650000|2022-04-22 07:47:30|432.53|430.13|432.12|429.72|432.53|430.13|432.12|429.72|0
1650613660000|2022-04-22 07:47:40|432.32|429.92|431.91|429.51|432.32|429.92|431.91|429.51|0
1650613670000|2022-04-22 07:47:50|431.81|429.41|431.71|429.31|431.81|429.41|431.71|429.31|0
1650613680000|2022-04-22 07:48:00|431.91|429.51|432.12|429.72|432.12|429.72|431.91|429.51|0
1650613690000|2022-04-22 07:48:10|431.91|429.51|431.91|429.51|431.91|429.51|431.91|429.51|0
1650613700000|2022-04-22 07:48:20|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1650613710000|2022-04-22 07:48:30|431.91|429.51|431.71|429.31|431.91|429.51|431.5|429.1|0
1650613720000|2022-04-22 07:48:40|431.5|429.1|431.3|428.9|431.5|429.1|431.3|428.9|0
1650613730000|2022-04-22 07:48:50|431.09|428.69|431.3|428.9|431.3|428.9|430.99|428.59|0
1650613740000|2022-04-22 07:49:00|431.09|428.69|431.3|428.9|431.3|428.9|431.09|428.69|0
1650613750000|2022-04-22 07:49:10|430.99|428.59|431.09|428.69|431.3|428.9|430.99|428.59|0
1650613760000|2022-04-22 07:49:20|431.3|428.9|430.99|428.59|431.3|428.9|430.99|428.59|0
1650613770000|2022-04-22 07:49:30|430.68|428.28|430.89|428.49|431.09|428.69|430.68|428.28|0
1650613780000|2022-04-22 07:49:40|431.4|429|430.89|428.49|431.4|429|430.89|428.49|0
1650613790000|2022-04-22 07:49:50|430.99|428.59|431.3|428.9|431.5|429.1|430.99|428.59|0
1650613800000|2022-04-22 07:50:00|431.19|428.79|431.6|429.2|431.6|429.2|431.19|428.79|0
1650613810000|2022-04-22 07:50:10|431.5|429.1|431.91|429.51|431.91|429.51|431.5|429.1|0
1650613820000|2022-04-22 07:50:20|432.01|429.61|432.32|429.92|432.32|429.92|431.8|429.4|0
1650613830000|2022-04-22 07:50:30|432.12|429.72|432.32|429.92|432.53|430.13|432.12|429.72|0
1650613840000|2022-04-22 07:50:40|432.42|430.02|433.14|430.74|433.55|431.15|432.42|430.02|0
1650613850000|2022-04-22 07:50:50|432.73|430.33|432.62|430.22|432.73|430.33|432.62|430.22|0
1650613860000|2022-04-22 07:51:00|432.73|430.33|432.53|430.13|432.73|430.33|432.53|430.13|0
1650613870000|2022-04-22 07:51:10|432.32|429.92|432.21|429.81|432.32|429.92|432.12|429.72|0
1650613880000|2022-04-22 07:51:20|432.53|430.13|432.83|430.43|432.94|430.54|432.53|430.13|0
1650613890000|2022-04-22 07:51:30|432.94|430.54|433.55|431.15|433.55|431.15|432.94|430.54|0
1650613900000|2022-04-22 07:51:40|433.44|431.04|433.55|431.15|433.76|431.36|433.44|431.04|0
1650613910000|2022-04-22 07:51:50|433.35|430.95|433.96|431.56|433.96|431.56|433.35|430.95|0
1650613920000|2022-04-22 07:52:00|433.76|431.36|433.55|431.15|433.76|431.36|433.55|431.15|0
1650613930000|2022-04-22 07:52:10|433.44|431.04|433.14|430.74|433.44|431.04|433.14|430.74|0
1650613940000|2022-04-22 07:52:20|432.73|430.33|432.73|430.33|432.73|430.33|432.42|430.02|0
1650613950000|2022-04-22 07:52:30|432.83|430.43|432.83|430.43|432.83|430.43|432.52|430.12|0
1650613960000|2022-04-22 07:52:40|432.73|430.33|432.73|430.33|432.83|430.43|432.62|430.22|0
1650613970000|2022-04-22 07:52:50|432.62|430.22|432.52|430.12|432.62|430.22|432.32|429.92|0
1650613980000|2022-04-22 07:53:00|432.83|430.43|432.32|429.92|432.83|430.43|432.32|429.92|0
1650613990000|2022-04-22 07:53:10|432.01|429.61|431.7|429.3|432.01|429.61|431.7|429.3|0
1650614000000|2022-04-22 07:53:20|432.11|429.71|431.7|429.3|432.11|429.71|431.7|429.3|0
1650614010000|2022-04-22 07:53:30|432.01|429.61|431.7|429.3|432.01|429.61|431.7|429.3|0
1650614020000|2022-04-22 07:53:40|431.09|428.69|431.09|428.69|431.09|428.69|431.09|428.69|0
1650614030000|2022-04-22 07:53:50|431.39|428.99|431.09|428.69|431.39|428.99|430.98|428.58|0
1650614040000|2022-04-22 07:54:00|431.29|428.89|431.91|429.51|431.91|429.51|431.29|428.89|0
1650614050000|2022-04-22 07:54:10|432.83|430.43|432.93|430.53|432.93|430.53|432.83|430.43|0
1650614060000|2022-04-22 07:54:20|433.03|430.63|432.93|430.53|433.03|430.63|432.93|430.53|0
1650614070000|2022-04-22 07:54:30|433.14|430.74|433.75|431.35|433.75|431.35|433.14|430.74|0
1650614080000|2022-04-22 07:54:40|433.96|431.56|434.37|431.97|434.37|431.97|433.96|431.56|0
1650614090000|2022-04-22 07:54:50|434.16|431.76|433.96|431.56|434.16|431.76|433.96|431.56|0
1650614100000|2022-04-22 07:55:00|434.37|431.97|433.75|431.35|434.37|431.97|433.75|431.35|0
1650614110000|2022-04-22 07:55:10|433.96|431.56|433.75|431.35|433.96|431.56|433.75|431.35|0
1650614120000|2022-04-22 07:55:20|433.65|431.25|433.24|430.84|433.65|431.25|433.14|430.74|0
1650614130000|2022-04-22 07:55:30|433.34|430.94|433.55|431.15|433.55|431.15|433.34|430.94|0
1650614140000|2022-04-22 07:55:40|433.34|430.94|433.34|430.94|433.55|431.15|433.34|430.94|0
1650614150000|2022-04-22 07:55:50|433.55|431.15|432.73|430.33|433.55|431.15|432.73|430.33|0
1650614160000|2022-04-22 07:56:00|432.93|430.53|433.03|430.63|433.03|430.63|432.73|430.33|0
1650614170000|2022-04-22 07:56:10|432.93|430.53|433.14|430.74|433.14|430.74|432.93|430.53|0
1650614180000|2022-04-22 07:56:20|433.55|431.15|434.47|432.07|434.47|432.07|433.55|431.15|0
1650614190000|2022-04-22 07:56:30|434.37|431.97|435.19|432.79|435.19|432.79|434.16|431.76|0
1650614200000|2022-04-22 07:56:40|434.98|432.58|435.4|433|435.4|433|434.98|432.58|0
1650614210000|2022-04-22 07:56:50|435.29|432.89|434.37|431.97|435.29|432.89|434.37|431.97|0
1650614220000|2022-04-22 07:57:00|433.96|431.56|433.75|431.35|434.06|431.66|433.75|431.35|0
1650614230000|2022-04-22 07:57:10|433.24|430.84|433.96|431.56|433.96|431.56|433.24|430.84|0
1650614240000|2022-04-22 07:57:20|434.16|431.76|434.88|432.48|434.88|432.48|434.16|431.76|0
1650614250000|2022-04-22 07:57:30|434.98|432.58|435.4|433|435.4|433|434.98|432.58|0
1650614260000|2022-04-22 07:57:40|435.6|433.2|435.4|433|436.63|434.23|435.4|433|0
1650614270000|2022-04-22 07:57:50|435.19|432.79|434.78|432.38|435.19|432.79|434.57|432.17|0
1650614280000|2022-04-22 07:58:00|434.98|432.58|435.19|432.79|435.19|432.79|434.78|432.38|0
1650614290000|2022-04-22 07:58:10|435.6|433.2|434.98|432.58|435.6|433.2|434.98|432.58|0
1650614300000|2022-04-22 07:58:20|435.29|432.89|435.19|432.79|435.29|432.89|435.08|432.68|0
1650614310000|2022-04-22 07:58:30|434.98|432.58|434.98|432.58|435.19|432.79|434.98|432.58|0
1650614320000|2022-04-22 07:58:40|435.08|432.68|435.19|432.79|435.19|432.79|435.08|432.68|0
1650614330000|2022-04-22 07:58:50|435.6|433.2|436.01|433.61|436.01|433.61|435.6|433.2|0
1650614340000|2022-04-22 07:59:00|436.42|434.02|436.22|433.82|436.42|434.02|436.22|433.82|0
1650614350000|2022-04-22 07:59:10|435.9|433.5|436.01|433.61|436.01|433.61|435.9|433.5|0
1650614360000|2022-04-22 07:59:20|436.11|433.71|436.52|434.12|436.52|434.12|436.11|433.71|0
1650614370000|2022-04-22 07:59:30|436.31|433.91|436.31|433.91|436.31|433.91|436.22|433.82|0
1650614380000|2022-04-22 07:59:40|436.42|434.02|436.42|434.02|436.52|434.12|436.42|434.02|0
1650614390000|2022-04-22 07:59:50|436.22|433.82|436.31|433.91|436.31|433.91|436.22|433.82|0
1650614400000|2022-04-22 08:00:00|436.42|434.02|436.01|433.61|436.42|434.02|436.01|433.61|0
1650614410000|2022-04-22 08:00:10|435.9|433.5|435.39|432.99|435.9|433.5|435.39|432.99|0
1650614420000|2022-04-22 08:00:20|435.6|433.2|435.6|433.2|435.6|433.2|435.39|432.99|0
1650614430000|2022-04-22 08:00:30|435.8|433.4|435.9|433.5|435.9|433.5|435.8|433.4|0
1650614440000|2022-04-22 08:00:40|435.8|433.4|435.29|432.89|435.8|433.4|435.29|432.89|0
1650614450000|2022-04-22 08:00:50|436.42|434.02|436.22|433.82|436.42|434.02|436.01|433.61|0
1650614460000|2022-04-22 08:01:00|436.01|433.61|436.31|433.91|436.52|434.12|436.01|433.61|0
1650614470000|2022-04-22 08:01:10|436.42|434.02|435.9|433.5|436.52|434.12|435.9|433.5|0
1650614480000|2022-04-22 08:01:20|436.11|433.71|434.98|432.58|436.11|433.71|434.98|432.58|0
1650614490000|2022-04-22 08:01:30|435.19|432.79|436.52|434.12|436.52|434.12|435.19|432.79|0
1650614500000|2022-04-22 08:01:40|436.63|434.23|436.83|434.43|436.93|434.53|436.63|434.23|0
1650614510000|2022-04-22 08:01:50|437.04|434.64|436.93|434.53|437.04|434.64|436.83|434.43|0
1650614520000|2022-04-22 08:02:00|436.63|434.23|436.63|434.23|436.72|434.32|436.63|434.23|0
1650614530000|2022-04-22 08:02:10|436.83|434.43|437.14|434.74|437.45|435.05|436.72|434.32|0
1650614540000|2022-04-22 08:02:20|437.34|434.94|437.24|434.84|437.45|435.05|437.24|434.84|0
1650614550000|2022-04-22 08:02:30|437.45|435.05|437.45|435.05|437.65|435.25|437.45|435.05|0
1650614560000|2022-04-22 08:02:40|437.65|435.25|437.96|435.56|437.96|435.56|437.65|435.25|0
1650614570000|2022-04-22 08:02:50|438.48|436.08|438.07|435.67|438.48|436.08|438.07|435.67|0
1650614580000|2022-04-22 08:03:00|437.24|434.84|437.45|435.05|437.45|435.05|437.24|434.84|0
1650614590000|2022-04-22 08:03:10|437.55|435.15|437.45|435.05|437.65|435.25|437.45|435.05|0
1650614600000|2022-04-22 08:03:20|437.34|434.94|437.04|434.64|437.34|434.94|437.04|434.64|0
1650614610000|2022-04-22 08:03:30|437.24|434.84|436.83|434.43|437.24|434.84|436.83|434.43|0
1650614620000|2022-04-22 08:03:40|436.62|434.22|436.62|434.22|436.72|434.32|436.62|434.22|0
1650614630000|2022-04-22 08:03:50|436.83|434.43|436.21|433.81|437.04|434.64|436.21|433.81|0
1650614640000|2022-04-22 08:04:00|436.62|434.22|436.62|434.22|436.62|434.22|436.52|434.12|0
1650614650000|2022-04-22 08:04:10|436.83|434.43|437.24|434.84|437.24|434.84|436.83|434.43|0
1650614660000|2022-04-22 08:04:20|437.45|435.05|437.45|435.05|437.45|435.05|437.04|434.64|0
1650614670000|2022-04-22 08:04:30|437.34|434.94|438.16|435.76|438.16|435.76|437.34|434.94|0
1650614680000|2022-04-22 08:04:40|438.89|436.49|438.89|436.49|438.89|436.49|438.68|436.28|0
1650614690000|2022-04-22 08:04:50|438.68|436.28|439.1|436.7|439.1|436.7|438.68|436.28|0
1650614700000|2022-04-22 08:05:00|438.89|436.49|438.27|435.87|438.89|436.49|438.27|435.87|0
1650614710000|2022-04-22 08:05:10|438.48|436.08|437.96|435.56|438.48|436.08|437.96|435.56|0
1650614720000|2022-04-22 08:05:20|437.86|435.46|438.06|435.66|438.16|435.76|437.86|435.46|0
1650614730000|2022-04-22 08:05:30|438.16|435.76|438.78|436.38|438.78|436.38|438.16|435.76|0
1650614740000|2022-04-22 08:05:40|438.68|436.28|438.68|436.28|438.89|436.49|438.68|436.28|0
1650614750000|2022-04-22 08:05:50|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1650614760000|2022-04-22 08:06:00|438.68|436.28|438.57|436.17|439.09|436.69|438.57|436.17|0
1650614770000|2022-04-22 08:06:10|438.68|436.28|438.89|436.49|438.89|436.49|438.57|436.17|0
1650614780000|2022-04-22 08:06:20|438.68|436.28|439.19|436.79|439.19|436.79|438.68|436.28|0
1650614790000|2022-04-22 08:06:30|439.09|436.69|439.19|436.79|439.19|436.79|439.09|436.69|0
1650614800000|2022-04-22 08:06:40|438.68|436.28|438.57|436.17|438.78|436.38|438.57|436.17|0
1650614810000|2022-04-22 08:06:50|438.89|436.49|438.48|436.08|438.89|436.49|438.48|436.08|0
1650614820000|2022-04-22 08:07:00|438.37|435.97|438.68|436.28|438.68|436.28|438.27|435.87|0
1650614830000|2022-04-22 08:07:10|438.89|436.49|438.68|436.28|438.89|436.49|438.68|436.28|0
1650614840000|2022-04-22 08:07:20|438.57|436.17|438.47|436.07|438.68|436.28|438.47|436.07|0
1650614850000|2022-04-22 08:07:30|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1650614860000|2022-04-22 08:07:40|438.47|436.07|438.37|435.97|438.47|436.07|438.37|435.97|0
1650614870000|2022-04-22 08:07:50|438.47|436.07|438.06|435.66|438.47|436.07|438.06|435.66|0
1650614880000|2022-04-22 08:08:00|438.47|436.07|437.65|435.25|438.47|436.07|437.65|435.25|0
1650614890000|2022-04-22 08:08:10|438.06|435.66|438.06|435.66|438.27|435.87|437.86|435.46|0
1650614900000|2022-04-22 08:08:20|437.86|435.46|437.86|435.46|437.86|435.46|437.86|435.46|0
1650614910000|2022-04-22 08:08:30|437.65|435.25|437.65|435.25|437.65|435.25|437.44|435.04|0
1650614920000|2022-04-22 08:08:40|437.54|435.14|437.44|435.04|437.54|435.14|437.24|434.84|0
1650614930000|2022-04-22 08:08:50|437.34|434.94|437.44|435.04|437.44|435.04|437.34|434.94|0
1650614940000|2022-04-22 08:09:00|437.24|434.84|437.65|435.25|437.65|435.25|437.24|434.84|0
1650614950000|2022-04-22 08:09:10|437.86|435.46|437.86|435.46|437.86|435.46|437.86|435.46|0
1650614960000|2022-04-22 08:09:20|437.44|435.04|437.24|434.84|437.54|435.14|437.24|434.84|0
1650614970000|2022-04-22 08:09:30|437.13|434.73|436.72|434.32|437.13|434.73|436.72|434.32|0
1650614980000|2022-04-22 08:09:40|437.24|434.84|437.03|434.63|437.24|434.84|437.03|434.63|0
1650614990000|2022-04-22 08:09:50|437.24|434.84|437.24|434.84|437.44|435.04|437.24|434.84|0
1650615000000|2022-04-22 08:10:00|437.03|434.63|436.83|434.43|437.03|434.63|436.83|434.43|0
1650615010000|2022-04-22 08:10:10|437.03|434.63|437.44|435.04|437.44|435.04|437.03|434.63|0
1650615020000|2022-04-22 08:10:20|437.24|434.84|437.34|434.94|437.44|435.04|437.24|434.84|0
1650615030000|2022-04-22 08:10:30|437.44|435.04|437.75|435.35|438.06|435.66|437.44|435.04|0
1650615040000|2022-04-22 08:10:40|437.65|435.25|437.75|435.35|437.75|435.35|437.65|435.25|0
1650615050000|2022-04-22 08:10:50|437.65|435.25|437.34|434.94|437.65|435.25|437.24|434.84|0
1650615060000|2022-04-22 08:11:00|437.44|435.04|437.44|435.04|437.44|435.04|437.03|434.63|0
1650615070000|2022-04-22 08:11:10|437.24|434.84|436.62|434.22|437.24|434.84|436.62|434.22|0
1650615080000|2022-04-22 08:11:20|436.82|434.42|436.21|433.81|436.82|434.42|436.21|433.81|0
1650615090000|2022-04-22 08:11:30|436.41|434.01|436.21|433.81|436.41|434.01|436.21|433.81|0
1650615100000|2022-04-22 08:11:40|436|433.6|435.8|433.4|436|433.6|435.8|433.4|0
1650615110000|2022-04-22 08:11:50|435.38|432.98|435.59|433.19|435.59|433.19|435.18|432.78|0
1650615120000|2022-04-22 08:12:00|436|433.6|436|433.6|436.21|433.81|436|433.6|0
1650615130000|2022-04-22 08:12:10|435.59|433.19|435.38|432.98|435.59|433.19|435.38|432.98|0
1650615140000|2022-04-22 08:12:20|435.18|432.78|435.69|433.29|435.69|433.29|435.18|432.78|0
1650615150000|2022-04-22 08:12:30|435.8|433.4|435.59|433.19|435.8|433.4|435.59|433.19|0
1650615160000|2022-04-22 08:12:40|435.8|433.4|435.59|433.19|435.8|433.4|435.59|433.19|0
1650615170000|2022-04-22 08:12:50|435.48|433.08|435.18|432.78|435.48|433.08|434.97|432.57|0
1650615180000|2022-04-22 08:13:00|435.28|432.88|435.38|432.98|435.38|432.98|435.18|432.78|0
1650615190000|2022-04-22 08:13:10|434.97|432.57|434.97|432.57|435.07|432.67|434.87|432.47|0
1650615210000|2022-04-22 08:13:30|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1650615220000|2022-04-22 08:13:40|435.18|432.78|435.48|433.08|435.48|433.08|435.18|432.78|0
1650615230000|2022-04-22 08:13:50|435.59|433.19|435.48|433.08|435.79|433.39|435.38|432.98|0
1650615240000|2022-04-22 08:14:00|435.38|432.98|434.97|432.57|435.38|432.98|434.97|432.57|0
1650615250000|2022-04-22 08:14:10|435.18|432.78|435.28|432.88|435.28|432.88|435.18|432.78|0
1650615260000|2022-04-22 08:14:20|435.38|432.98|435.48|433.08|435.59|433.19|435.38|432.98|0
1650615270000|2022-04-22 08:14:30|435.79|433.39|435.79|433.39|435.79|433.39|435.59|433.19|0
1650615280000|2022-04-22 08:14:40|436|433.6|436.2|433.8|436.2|433.8|436|433.6|0
1650615290000|2022-04-22 08:14:50|436.1|433.7|436|433.6|436.1|433.7|436|433.6|0
1650615300000|2022-04-22 08:15:00|435.79|433.39|435.38|432.98|435.79|433.39|435.38|432.98|0
1650615310000|2022-04-22 08:15:10|435.59|433.19|435.48|433.08|435.59|433.19|435.48|433.08|0
1650615320000|2022-04-22 08:15:20|435.38|432.98|434.97|432.57|435.38|432.98|434.97|432.57|0
1650615330000|2022-04-22 08:15:30|435.07|432.67|435.69|433.29|435.69|433.29|435.07|432.67|0
1650615340000|2022-04-22 08:15:40|436|433.6|436.2|433.8|436.2|433.8|436|433.6|0
1650615350000|2022-04-22 08:15:50|436.62|434.22|436.62|434.22|436.62|434.22|436.62|434.22|0
1650615360000|2022-04-22 08:16:00|437.03|434.63|437.23|434.83|437.23|434.83|437.03|434.63|0
1650615370000|2022-04-22 08:16:10|437.13|434.73|436.62|434.22|437.13|434.73|436.62|434.22|0
1650615380000|2022-04-22 08:16:20|436.41|434.01|436.71|434.31|436.71|434.31|436.41|434.01|0
1650615390000|2022-04-22 08:16:30|436.61|434.21|437.03|434.63|437.03|434.63|436.61|434.21|0
1650615400000|2022-04-22 08:16:40|437.23|434.83|437.23|434.83|437.33|434.93|437.23|434.83|0
1650615410000|2022-04-22 08:16:50|437.44|435.04|436.92|434.52|437.44|435.04|436.92|434.52|0
1650615420000|2022-04-22 08:17:00|436.82|434.42|436.82|434.42|436.82|434.42|436.51|434.11|0
1650615430000|2022-04-22 08:17:10|436.71|434.31|436.82|434.42|437.03|434.63|436.71|434.31|0
1650615440000|2022-04-22 08:17:20|436.61|434.21|436.61|434.21|436.82|434.42|436.61|434.21|0
1650615450000|2022-04-22 08:17:30|436.82|434.42|436.82|434.42|436.82|434.42|436.82|434.42|0
1650615460000|2022-04-22 08:17:40|436.71|434.31|436.41|434.01|436.71|434.31|436.41|434.01|0
1650615470000|2022-04-22 08:17:50|436.2|433.8|436.2|433.8|436.41|434.01|436.2|433.8|0
1650615480000|2022-04-22 08:18:00|436|433.6|436|433.6|436|433.6|436|433.6|0
1650615490000|2022-04-22 08:18:10|435.79|433.39|435.48|433.08|435.79|433.39|435.38|432.98|0
1650615500000|2022-04-22 08:18:20|435.59|433.19|435.38|432.98|435.59|433.19|435.17|432.77|0
1650615510000|2022-04-22 08:18:30|435.27|432.87|434.76|432.36|435.27|432.87|434.76|432.36|0
1650615520000|2022-04-22 08:18:40|434.56|432.16|433.53|431.13|434.56|432.16|433.53|431.13|0
1650615530000|2022-04-22 08:18:50|433.33|430.93|433.83|431.43|433.83|431.43|433.33|430.93|0
1650615540000|2022-04-22 08:19:00|433.42|431.02|434.15|431.75|434.15|431.75|433.42|431.02|0
1650615550000|2022-04-22 08:19:10|433.94|431.54|434.24|431.84|434.24|431.84|433.94|431.54|0
1650615560000|2022-04-22 08:19:20|433.94|431.54|434.56|432.16|434.76|432.36|433.94|431.54|0
1650615570000|2022-04-22 08:19:30|434.35|431.95|434.35|431.95|434.45|432.05|434.24|431.84|0
1650615580000|2022-04-22 08:19:40|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1650615590000|2022-04-22 08:19:50|434.15|431.75|434.15|431.75|434.15|431.75|434.15|431.75|0
1650615600000|2022-04-22 08:20:00|434.24|431.84|433.94|431.54|434.24|431.84|433.94|431.54|0
1650615610000|2022-04-22 08:20:10|434.15|431.75|433.94|431.54|434.15|431.75|433.94|431.54|0
1650615620000|2022-04-22 08:20:20|434.04|431.64|433.94|431.54|434.04|431.64|433.94|431.54|0
1650615630000|2022-04-22 08:20:30|434.15|431.75|434.35|431.95|434.56|432.16|434.15|431.75|0
1650615640000|2022-04-22 08:20:40|434.56|432.16|434.35|431.95|434.56|432.16|434.35|431.95|0
1650615650000|2022-04-22 08:20:50|434.24|431.84|434.24|431.84|434.24|431.84|434.24|431.84|0
1650615660000|2022-04-22 08:21:00|434.56|432.16|434.35|431.95|434.56|432.16|434.24|431.84|0
1650615670000|2022-04-22 08:21:10|435.07|432.67|434.65|432.25|435.07|432.67|434.65|432.25|0
1650615680000|2022-04-22 08:21:20|434.76|432.36|434.97|432.57|435.17|432.77|434.76|432.36|0
1650615690000|2022-04-22 08:21:30|434.76|432.36|434.65|432.25|434.76|432.36|434.56|432.16|0
1650615700000|2022-04-22 08:21:40|434.56|432.16|434.24|431.84|434.56|432.16|434.24|431.84|0
1650615710000|2022-04-22 08:21:50|433.94|431.54|433.83|431.43|434.04|431.64|433.83|431.43|0
1650615720000|2022-04-22 08:22:00|433.63|431.23|433.73|431.33|433.73|431.33|433.32|430.92|0
1650615730000|2022-04-22 08:22:10|433.94|431.54|434.55|432.15|434.76|432.36|433.94|431.54|0
1650615740000|2022-04-22 08:22:20|434.76|432.36|434.45|432.05|434.76|432.36|434.35|431.95|0
1650615750000|2022-04-22 08:22:30|434.35|431.95|434.35|431.95|434.35|431.95|434.14|431.74|0
1650615760000|2022-04-22 08:22:40|434.45|432.05|435.17|432.77|435.17|432.77|434.45|432.05|0
1650615770000|2022-04-22 08:22:50|435.27|432.87|435.58|433.18|435.58|433.18|435.27|432.87|0
1650615780000|2022-04-22 08:23:00|436.2|433.8|436.82|434.42|436.82|434.42|436.2|433.8|0
1650615790000|2022-04-22 08:23:10|436.71|434.31|436.61|434.21|436.71|434.31|436.61|434.21|0
1650615800000|2022-04-22 08:23:20|436.2|433.8|436.82|434.42|436.91|434.51|436.2|433.8|0
1650615810000|2022-04-22 08:23:30|436.61|434.21|437.02|434.62|437.02|434.62|436.4|434|0
1650615820000|2022-04-22 08:23:40|437.23|434.83|437.94|435.54|437.94|435.54|437.23|434.83|0
1650615830000|2022-04-22 08:23:50|437.43|435.03|437.12|434.72|437.43|435.03|437.12|434.72|0
1650615840000|2022-04-22 08:24:00|437.74|435.34|437.53|435.13|437.74|435.34|437.43|435.03|0
1650615850000|2022-04-22 08:24:10|437.84|435.44|437.84|435.44|437.84|435.44|437.64|435.24|0
1650615860000|2022-04-22 08:24:20|437.64|435.24|438.46|436.06|438.46|436.06|437.64|435.24|0
1650615870000|2022-04-22 08:24:30|438.36|435.96|438.87|436.47|438.87|436.47|438.36|435.96|0
1650615880000|2022-04-22 08:24:40|438.67|436.27|438.05|435.65|438.67|436.27|438.05|435.65|0
1650615890000|2022-04-22 08:24:50|437.84|435.44|438.56|436.16|438.56|436.16|437.84|435.44|0
1650615900000|2022-04-22 08:25:00|438.05|435.65|437.84|435.44|438.15|435.75|437.84|435.44|0
1650615910000|2022-04-22 08:25:10|437.64|435.24|438.05|435.65|438.05|435.65|437.64|435.24|0
1650615920000|2022-04-22 08:25:20|438.15|435.75|438.15|435.75|438.26|435.86|438.05|435.65|0
1650615930000|2022-04-22 08:25:30|438.05|435.65|438.26|435.86|438.26|435.86|437.84|435.44|0
1650615940000|2022-04-22 08:25:40|438.46|436.06|438.87|436.47|438.87|436.47|438.46|436.06|0
1650615950000|2022-04-22 08:25:50|438.77|436.37|439.49|437.09|439.49|437.09|438.77|436.37|0
1650615960000|2022-04-22 08:26:00|439.29|436.89|438.46|436.06|439.29|436.89|438.46|436.06|0
1650615970000|2022-04-22 08:26:10|438.67|436.27|438.25|435.85|438.77|436.37|438.25|435.85|0
1650615980000|2022-04-22 08:26:20|438.87|436.47|439.29|436.89|439.29|436.89|438.87|436.47|0
1650615990000|2022-04-22 08:26:30|439.08|436.68|439.08|436.68|439.29|436.89|439.08|436.68|0
1650616000000|2022-04-22 08:26:40|439.38|436.98|439.08|436.68|439.38|436.98|439.08|436.68|0
1650616010000|2022-04-22 08:26:50|438.97|436.57|438.46|436.06|438.97|436.57|438.46|436.06|0
1650616020000|2022-04-22 08:27:00|438.25|435.85|438.25|435.85|438.25|435.85|438.05|435.65|0
1650616030000|2022-04-22 08:27:10|438.46|436.06|438.25|435.85|438.46|436.06|438.15|435.75|0
1650616040000|2022-04-22 08:27:20|438.67|436.27|438.67|436.27|438.87|436.47|438.67|436.27|0
1650616050000|2022-04-22 08:27:30|438.97|436.57|438.25|435.85|438.97|436.57|438.25|435.85|0
1650616060000|2022-04-22 08:27:40|438.05|435.65|438.05|435.65|438.05|435.65|438.05|435.65|0
1650616070000|2022-04-22 08:27:50|438.25|435.85|438.05|435.65|438.25|435.85|438.05|435.65|0
1650616080000|2022-04-22 08:28:00|437.84|435.44|438.15|435.75|438.15|435.75|437.84|435.44|0
1650616090000|2022-04-22 08:28:10|438.35|435.95|437.94|435.54|438.35|435.95|437.94|435.54|0
1650616100000|2022-04-22 08:28:20|438.15|435.75|437.53|435.13|438.15|435.75|437.53|435.13|0
1650616110000|2022-04-22 08:28:30|437.43|435.03|437.53|435.13|437.53|435.13|437.22|434.82|0
1650616120000|2022-04-22 08:28:40|437.43|435.03|437.22|434.82|437.43|435.03|437.22|434.82|0
1650616130000|2022-04-22 08:28:50|437.02|434.62|437.22|434.82|437.22|434.82|437.02|434.62|0
1650616140000|2022-04-22 08:29:00|437.02|434.62|437.22|434.82|437.22|434.82|437.02|434.62|0
1650616150000|2022-04-22 08:29:10|437.02|434.62|436.81|434.41|437.02|434.62|436.81|434.41|0
1650616160000|2022-04-22 08:29:20|436.61|434.21|436.81|434.41|436.81|434.41|436.61|434.21|0
1650616170000|2022-04-22 08:29:30|436.61|434.21|436.81|434.41|436.81|434.41|436.61|434.21|0
1650616180000|2022-04-22 08:29:40|436.61|434.21|436.5|434.1|436.81|434.41|436.5|434.1|0
1650616190000|2022-04-22 08:29:50|436.4|434|436.4|434|436.4|434|436.29|433.89|0
1650616200000|2022-04-22 08:30:00|436.19|433.79|436.19|433.79|436.4|434|436.19|433.79|0
1650616210000|2022-04-22 08:30:10|436.4|434|437.22|434.82|437.22|434.82|436.4|434|0
1650616220000|2022-04-22 08:30:20|437.02|434.62|436.81|434.41|437.02|434.62|436.7|434.3|0
1650616230000|2022-04-22 08:30:30|436.6|434.2|436.6|434.2|436.6|434.2|436.4|434|0
1650616240000|2022-04-22 08:30:40|436.5|434.1|436.19|433.79|436.5|434.1|436.19|433.79|0
1650616250000|2022-04-22 08:30:50|435.99|433.59|435.99|433.59|435.99|433.59|435.78|433.38|0
1650616260000|2022-04-22 08:31:00|436.09|433.69|436.19|433.79|436.19|433.79|435.99|433.59|0
1650616270000|2022-04-22 08:31:10|436.4|434|436.09|433.69|436.4|434|435.99|433.59|0
1650616280000|2022-04-22 08:31:20|436.19|433.79|436.09|433.69|436.19|433.79|435.99|433.59|0
1650616290000|2022-04-22 08:31:30|436.4|434|436.4|434|436.5|434.1|436.4|434|0
1650616300000|2022-04-22 08:31:40|436.19|433.79|436.5|434.1|436.5|434.1|436.19|433.79|0
1650616310000|2022-04-22 08:31:50|436.4|434|436.4|434|436.4|434|436.4|434|0
1650616320000|2022-04-22 08:32:00|436.5|434.1|436.5|434.1|436.5|434.1|436.4|434|0
1650616330000|2022-04-22 08:32:10|436.19|433.79|436.19|433.79|436.19|433.79|435.99|433.59|0
1650616340000|2022-04-22 08:32:20|436.4|434|436.4|434|436.4|434|436.4|434|0
1650616350000|2022-04-22 08:32:30|436.5|434.1|436.29|433.89|436.5|434.1|436.29|433.89|0
1650616360000|2022-04-22 08:32:40|435.99|433.59|435.78|433.38|436.08|433.68|435.78|433.38|0
1650616370000|2022-04-22 08:32:50|435.57|433.17|435.06|432.66|435.57|433.17|435.06|432.66|0
1650616380000|2022-04-22 08:33:00|435.16|432.76|434.34|431.94|435.16|432.76|434.34|431.94|0
1650616390000|2022-04-22 08:33:10|434.14|431.74|434.23|431.83|434.34|431.94|434.14|431.74|0
1650616400000|2022-04-22 08:33:20|434.34|431.94|434.55|432.15|434.55|432.15|434.34|431.94|0
1650616410000|2022-04-22 08:33:30|434.23|431.83|434.14|431.74|434.23|431.83|434.14|431.74|0
1650616420000|2022-04-22 08:33:40|433.93|431.53|433.93|431.53|433.93|431.53|433.93|431.53|0
1650616430000|2022-04-22 08:33:50|433.82|431.42|434.03|431.63|434.03|431.63|433.82|431.42|0
1650616440000|2022-04-22 08:34:00|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1650616450000|2022-04-22 08:34:10|434.34|431.94|434.34|431.94|434.34|431.94|434.23|431.83|0
1650616460000|2022-04-22 08:34:20|434.03|431.63|433.52|431.12|434.03|431.63|433.52|431.12|0
1650616470000|2022-04-22 08:34:30|433.62|431.22|433.93|431.53|433.93|431.53|433.62|431.22|0
1650616480000|2022-04-22 08:34:40|434.13|431.73|433.82|431.42|434.13|431.73|433.82|431.42|0
1650616490000|2022-04-22 08:34:50|434.13|431.73|434.13|431.73|434.34|431.94|434.13|431.73|0
1650616500000|2022-04-22 08:35:00|434.23|431.83|434.55|432.15|434.55|432.15|434.23|431.83|0
1650616510000|2022-04-22 08:35:10|434.64|432.24|434.13|431.73|434.64|432.24|434.13|431.73|0
1650616520000|2022-04-22 08:35:20|434.34|431.94|434.34|431.94|434.34|431.94|434.34|431.94|0
1650616530000|2022-04-22 08:35:30|434.23|431.83|434.34|431.94|434.34|431.94|434.13|431.73|0
1650616540000|2022-04-22 08:35:40|434.13|431.73|434.13|431.73|434.13|431.73|433.93|431.53|0
1650616560000|2022-04-22 08:36:00|434.34|431.94|434.13|431.73|434.54|432.14|434.13|431.73|0
1650616570000|2022-04-22 08:36:10|433.62|431.22|433.62|431.22|433.62|431.22|433.31|430.91|0
1650616580000|2022-04-22 08:36:20|433.72|431.32|433.52|431.12|433.93|431.53|433.52|431.12|0
1650616590000|2022-04-22 08:36:30|433.11|430.71|433.31|430.91|433.31|430.91|433.11|430.71|0
1650616610000|2022-04-22 08:36:50|433.21|430.81|433.31|430.91|433.31|430.91|433.21|430.81|0
1650616620000|2022-04-22 08:37:00|433.52|431.12|434.34|431.94|434.34|431.94|433.52|431.12|0
1650616640000|2022-04-22 08:37:20|434.23|431.83|434.13|431.73|434.23|431.83|434.13|431.73|0
1650616650000|2022-04-22 08:37:30|434.03|431.63|434.75|432.35|434.75|432.35|434.03|431.63|0
1650616660000|2022-04-22 08:37:40|434.54|432.14|434.64|432.24|434.75|432.35|434.54|432.14|0
1650616670000|2022-04-22 08:37:50|434.54|432.14|435.36|432.96|435.36|432.96|434.54|432.14|0
1650616680000|2022-04-22 08:38:00|435.57|433.17|435.36|432.96|435.57|433.17|435.36|432.96|0
1650616690000|2022-04-22 08:38:10|434.95|432.55|434.75|432.35|434.95|432.55|434.75|432.35|0
1650616700000|2022-04-22 08:38:20|434.54|432.14|434.54|432.14|434.75|432.35|434.54|432.14|0
1650616710000|2022-04-22 08:38:30|434.64|432.24|434.03|431.63|434.64|432.24|434.03|431.63|0
1650616720000|2022-04-22 08:38:40|434.34|431.94|434.34|431.94|434.54|432.14|434.34|431.94|0
1650616730000|2022-04-22 08:38:50|434.13|431.73|434.23|431.83|434.23|431.83|434.13|431.73|0
1650616740000|2022-04-22 08:39:00|434.34|431.94|434.44|432.04|434.44|432.04|434.34|431.94|0
1650616750000|2022-04-22 08:39:10|434.54|432.14|434.44|432.04|434.54|432.14|434.44|432.04|0
1650616760000|2022-04-22 08:39:20|434.54|432.14|434.34|431.94|434.64|432.24|434.34|431.94|0
1650616770000|2022-04-22 08:39:30|434.54|432.14|434.34|431.94|434.75|432.35|434.34|431.94|0
1650616780000|2022-04-22 08:39:40|434.54|432.14|434.54|432.14|434.54|432.14|434.23|431.83|0
1650616790000|2022-04-22 08:39:50|434.75|432.35|434.75|432.35|434.75|432.35|434.54|432.14|0
1650616800000|2022-04-22 08:40:00|434.54|432.14|434.75|432.35|434.75|432.35|434.54|432.14|0
1650616810000|2022-04-22 08:40:10|434.54|432.14|434.23|431.83|434.54|432.14|434.23|431.83|0
1650616820000|2022-04-22 08:40:20|434.13|431.73|433.93|431.53|434.13|431.73|433.93|431.53|0
1650616830000|2022-04-22 08:40:30|433.72|431.32|433.41|431.01|433.72|431.32|433.41|431.01|0
1650616840000|2022-04-22 08:40:40|433.51|431.11|433.61|431.21|433.61|431.21|433.51|431.11|0
1650616850000|2022-04-22 08:40:50|433.51|431.11|433.51|431.11|433.51|431.11|433.31|430.91|0
1650616860000|2022-04-22 08:41:00|433.61|431.21|433.92|431.52|433.92|431.52|433.61|431.21|0
1650616870000|2022-04-22 08:41:10|433.72|431.32|433.72|431.32|433.72|431.32|433.72|431.32|0
1650616880000|2022-04-22 08:41:20|433.82|431.42|433.82|431.42|433.82|431.42|433.82|431.42|0
1650616890000|2022-04-22 08:41:30|433.72|431.32|433.1|430.7|433.72|431.32|433.1|430.7|0
1650616900000|2022-04-22 08:41:40|432.9|430.5|432.49|430.09|433.1|430.7|432.49|430.09|0
1650616910000|2022-04-22 08:41:50|432.28|429.88|432.59|430.19|432.59|430.19|432.28|429.88|0
1650616920000|2022-04-22 08:42:00|432.69|430.29|432.49|430.09|432.69|430.29|432.38|429.98|0
1650616930000|2022-04-22 08:42:10|432.28|429.88|432.79|430.39|432.79|430.39|432.28|429.88|0
1650616940000|2022-04-22 08:42:20|432.69|430.29|432.59|430.19|432.69|430.29|432.49|430.09|0
1650616950000|2022-04-22 08:42:30|432.49|430.09|432.59|430.19|432.59|430.19|432.49|430.09|0
1650616960000|2022-04-22 08:42:40|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1650616970000|2022-04-22 08:42:50|432.28|429.88|432.49|430.09|432.49|430.09|432.28|429.88|0
1650616980000|2022-04-22 08:43:00|432.08|429.68|432.38|429.98|432.38|429.98|432.08|429.68|0
1650616990000|2022-04-22 08:43:10|432.28|429.88|432.28|429.88|432.28|429.88|432.08|429.68|0
1650617000000|2022-04-22 08:43:20|432.08|429.68|432.08|429.68|432.08|429.68|432.08|429.68|0
1650617010000|2022-04-22 08:43:30|432.17|429.77|432.69|430.29|432.69|430.29|432.17|429.77|0
1650617020000|2022-04-22 08:43:40|432.49|430.09|432.49|430.09|432.69|430.29|432.49|430.09|0
1650617030000|2022-04-22 08:43:50|432.69|430.29|432.49|430.09|432.69|430.29|432.49|430.09|0
1650617040000|2022-04-22 08:44:00|432.38|429.98|432.28|429.88|432.38|429.98|432.28|429.88|0
1650617050000|2022-04-22 08:44:10|432.49|430.09|432.28|429.88|432.49|430.09|432.28|429.88|0
1650617060000|2022-04-22 08:44:20|432.38|429.98|432.08|429.68|432.38|429.98|432.08|429.68|0
1650617070000|2022-04-22 08:44:30|432.28|429.88|431.87|429.47|432.28|429.88|431.87|429.47|0
1650617080000|2022-04-22 08:44:40|431.67|429.27|431.46|429.06|431.67|429.27|431.46|429.06|0
1650617090000|2022-04-22 08:44:50|431.67|429.27|431.67|429.27|431.87|429.47|431.67|429.27|0
1650617100000|2022-04-22 08:45:00|431.46|429.06|431.67|429.27|431.67|429.27|431.46|429.06|0
1650617120000|2022-04-22 08:45:20|431.05|428.65|431.46|429.06|431.46|429.06|430.85|428.45|0
1650617130000|2022-04-22 08:45:30|431.66|429.26|431.46|429.06|431.66|429.26|431.46|429.06|0
1650617140000|2022-04-22 08:45:40|431.56|429.16|431.66|429.26|431.66|429.26|431.56|429.16|0
1650617150000|2022-04-22 08:45:50|431.87|429.47|431.87|429.47|431.87|429.47|431.87|429.47|0
1650617160000|2022-04-22 08:46:00|432.28|429.88|432.28|429.88|432.28|429.88|432.07|429.67|0
1650617170000|2022-04-22 08:46:10|432.48|430.08|432.69|430.29|432.69|430.29|432.48|430.08|0
1650617180000|2022-04-22 08:46:20|432.89|430.49|432.69|430.29|432.89|430.49|432.69|430.29|0
1650617190000|2022-04-22 08:46:30|432.58|430.18|432.58|430.18|432.58|430.18|432.48|430.08|0
1650617200000|2022-04-22 08:46:40|432.48|430.08|432.79|430.39|432.79|430.39|432.48|430.08|0
1650617210000|2022-04-22 08:46:50|432.69|430.29|432.79|430.39|432.79|430.39|432.69|430.29|0
1650617220000|2022-04-22 08:47:00|432.69|430.29|432.69|430.29|432.79|430.39|432.69|430.29|0
1650617230000|2022-04-22 08:47:10|432.58|430.18|433.1|430.7|433.1|430.7|432.48|430.08|0
1650617240000|2022-04-22 08:47:20|433.2|430.8|433.2|430.8|433.2|430.8|433.2|430.8|0
1650617250000|2022-04-22 08:47:30|433.3|430.9|432.58|430.18|433.3|430.9|432.58|430.18|0
1650617260000|2022-04-22 08:47:40|432.17|429.77|432.17|429.77|432.28|429.88|432.07|429.67|0
1650617270000|2022-04-22 08:47:50|432.07|429.67|431.46|429.06|432.07|429.67|431.46|429.06|0
1650617280000|2022-04-22 08:48:00|431.35|428.95|431.46|429.06|431.46|429.06|431.25|428.85|0
1650617290000|2022-04-22 08:48:10|431.25|428.85|430.84|428.44|431.25|428.85|430.84|428.44|0
1650617310000|2022-04-22 08:48:30|431.05|428.65|431.05|428.65|431.05|428.65|430.94|428.54|0
1650617320000|2022-04-22 08:48:40|431.15|428.75|431.46|429.06|431.66|429.26|431.15|428.75|0
1650617330000|2022-04-22 08:48:50|432.07|429.67|432.07|429.67|432.28|429.88|432.07|429.67|0
1650617340000|2022-04-22 08:49:00|432.17|429.77|432.89|430.49|432.89|430.49|432.17|429.77|0
1650617350000|2022-04-22 08:49:10|432.69|430.29|432.69|430.29|432.69|430.29|432.69|430.29|0
1650617360000|2022-04-22 08:49:20|432.89|430.49|433.3|430.9|433.3|430.9|432.89|430.49|0
1650617370000|2022-04-22 08:49:30|433.51|431.11|433.71|431.31|433.71|431.31|433.51|431.11|0
1650617380000|2022-04-22 08:49:40|433.51|431.11|433.51|431.11|433.71|431.31|433.51|431.11|0
1650617390000|2022-04-22 08:49:50|433.3|430.9|433.1|430.7|433.3|430.9|433.1|430.7|0
1650617400000|2022-04-22 08:50:00|432.99|430.59|432.99|430.59|433.1|430.7|432.99|430.59|0
1650617410000|2022-04-22 08:50:10|433.1|430.7|432.48|430.08|433.1|430.7|432.48|430.08|0
1650617420000|2022-04-22 08:50:20|432.69|430.29|432.48|430.08|432.69|430.29|432.48|430.08|0
1650617430000|2022-04-22 08:50:30|431.87|429.47|431.25|428.85|431.96|429.56|431.25|428.85|0
1650617440000|2022-04-22 08:50:40|431.35|428.95|431.46|429.06|431.46|429.06|431.35|428.95|0
1650617450000|2022-04-22 08:50:50|431.66|429.26|431.46|429.06|431.66|429.26|431.46|429.06|0
1650617460000|2022-04-22 08:51:00|431.35|428.95|431.55|429.15|431.55|429.15|431.25|428.85|0
1650617470000|2022-04-22 08:51:10|431.46|429.06|431.25|428.85|431.46|429.06|431.25|428.85|0
1650617480000|2022-04-22 08:51:20|431.35|428.95|432.07|429.67|432.07|429.67|431.35|428.95|0
1650617490000|2022-04-22 08:51:30|432.28|429.88|432.28|429.88|432.28|429.88|432.28|429.88|0
1650617500000|2022-04-22 08:51:40|432.07|429.67|431.76|429.36|432.07|429.67|431.66|429.26|0
1650617510000|2022-04-22 08:51:50|431.87|429.47|432.07|429.67|432.07|429.67|431.87|429.47|0
1650617520000|2022-04-22 08:52:00|431.87|429.47|431.66|429.26|431.87|429.47|431.66|429.26|0
1650617530000|2022-04-22 08:52:10|431.76|429.36|431.96|429.56|431.96|429.56|431.76|429.36|0
1650617540000|2022-04-22 08:52:20|432.07|429.67|431.55|429.15|432.07|429.67|431.55|429.15|0
1650617550000|2022-04-22 08:52:30|431.66|429.26|431.55|429.15|431.66|429.26|431.55|429.15|0
1650617560000|2022-04-22 08:52:40|431.66|429.26|432.17|429.77|432.17|429.77|431.66|429.26|0
1650617570000|2022-04-22 08:52:50|431.55|429.15|431.45|429.05|431.55|429.15|431.45|429.05|0
1650617580000|2022-04-22 08:53:00|431.35|428.95|431.25|428.85|431.35|428.95|431.25|428.85|0
1650617590000|2022-04-22 08:53:10|431.35|428.95|431.35|428.95|431.45|429.05|431.25|428.85|0
1650617610000|2022-04-22 08:53:30|431.45|429.05|431.66|429.26|431.66|429.26|431.45|429.05|0
1650617620000|2022-04-22 08:53:40|431.86|429.46|431.86|429.46|431.86|429.46|431.66|429.26|0
1650617640000|2022-04-22 08:54:00|431.45|429.05|431.66|429.26|431.66|429.26|431.45|429.05|0
1650617650000|2022-04-22 08:54:10|431.86|429.46|431.25|428.85|431.86|429.46|431.25|428.85|0
1650617660000|2022-04-22 08:54:20|431.45|429.05|431.25|428.85|431.66|429.26|431.25|428.85|0
1650617670000|2022-04-22 08:54:30|431.45|429.05|431.25|428.85|431.45|429.05|431.25|428.85|0
1650617680000|2022-04-22 08:54:40|431.35|428.95|431.25|428.85|431.45|429.05|431.25|428.85|0
1650617690000|2022-04-22 08:54:50|431.04|428.64|430.63|428.23|431.14|428.74|430.63|428.23|0
1650617700000|2022-04-22 08:55:00|430.53|428.13|430.63|428.23|430.63|428.23|430.43|428.03|0
1650617710000|2022-04-22 08:55:10|430.73|428.33|431.04|428.64|431.04|428.64|430.73|428.33|0
1650617720000|2022-04-22 08:55:20|431.25|428.85|431.86|429.46|431.86|429.46|431.25|428.85|0
1650617730000|2022-04-22 08:55:30|431.66|429.26|431.45|429.05|431.66|429.26|431.45|429.05|0
1650617740000|2022-04-22 08:55:40|431.66|429.26|431.86|429.46|431.86|429.46|431.66|429.26|0
1650617750000|2022-04-22 08:55:50|431.76|429.36|432.07|429.67|432.07|429.67|431.76|429.36|0
1650617760000|2022-04-22 08:56:00|431.96|429.56|431.45|429.05|431.96|429.56|431.45|429.05|0
1650617770000|2022-04-22 08:56:10|431.25|428.85|431.25|428.85|431.25|428.85|431.25|428.85|0
1650617780000|2022-04-22 08:56:20|431.45|429.05|431.04|428.64|431.45|429.05|431.04|428.64|0
1650617790000|2022-04-22 08:56:30|430.84|428.44|431.04|428.64|431.04|428.64|430.84|428.44|0
1650617800000|2022-04-22 08:56:40|431.25|428.85|431.25|428.85|431.35|428.95|431.25|428.85|0
1650617810000|2022-04-22 08:56:50|431.35|428.95|431.25|428.85|431.45|429.05|431.25|428.85|0
1650617820000|2022-04-22 08:57:00|431.04|428.64|431.04|428.64|431.04|428.64|431.04|428.64|0
1650617830000|2022-04-22 08:57:10|431.14|428.74|431.34|428.94|431.45|429.05|431.04|428.64|0
1650617840000|2022-04-22 08:57:20|431.25|428.85|431.04|428.64|431.25|428.85|430.84|428.44|0
1650617850000|2022-04-22 08:57:30|431.25|428.85|430.84|428.44|431.25|428.85|430.84|428.44|0
1650617860000|2022-04-22 08:57:40|431.25|428.85|431.25|428.85|431.25|428.85|431.25|428.85|0
1650617870000|2022-04-22 08:57:50|431.34|428.94|431.45|429.05|431.45|429.05|431.34|428.94|0
1650617880000|2022-04-22 08:58:00|431.34|428.94|431.45|429.05|431.45|429.05|431.34|428.94|0
1650617890000|2022-04-22 08:58:10|431.55|429.15|431.25|428.85|431.55|429.15|431.25|428.85|0
1650617900000|2022-04-22 08:58:20|431.45|429.05|431.66|429.26|431.66|429.26|431.45|429.05|0
1650617910000|2022-04-22 08:58:30|431.75|429.35|431.66|429.26|431.75|429.35|431.66|429.26|0
1650617920000|2022-04-22 08:58:40|431.75|429.35|431.66|429.26|431.75|429.35|431.66|429.26|0
1650617930000|2022-04-22 08:58:50|431.65|429.25|432.27|429.87|432.47|430.07|431.65|429.25|0
1650617940000|2022-04-22 08:59:00|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1650617950000|2022-04-22 08:59:10|432.68|430.28|432.68|430.28|432.88|430.48|432.68|430.28|0
1650617960000|2022-04-22 08:59:20|432.27|429.87|431.86|429.46|432.27|429.87|431.86|429.46|0
1650617970000|2022-04-22 08:59:30|431.65|429.25|431.14|428.74|431.65|429.25|431.14|428.74|0
1650617980000|2022-04-22 08:59:40|431.04|428.64|431.24|428.84|431.45|429.05|431.04|428.64|0
1650617990000|2022-04-22 08:59:50|431.34|428.94|431.24|428.84|431.34|428.94|431.24|428.84|0
1650618000000|2022-04-22 09:00:00|431.34|428.94|431.04|428.64|431.34|428.94|431.04|428.64|0
1650618010000|2022-04-22 09:00:10|431.14|428.74|431.24|428.84|431.24|428.84|431.14|428.74|0
1650618020000|2022-04-22 09:00:20|431.04|428.64|430.93|428.53|431.04|428.64|430.93|428.53|0
1650618030000|2022-04-22 09:00:30|430.83|428.43|430.63|428.23|430.83|428.43|430.42|428.02|0
1650618040000|2022-04-22 09:00:40|430.73|428.33|431.04|428.64|431.04|428.64|430.63|428.23|0
1650618050000|2022-04-22 09:00:50|430.93|428.53|431.45|429.05|431.45|429.05|430.93|428.53|0
1650618060000|2022-04-22 09:01:00|431.65|429.25|431.65|429.25|431.65|429.25|431.65|429.25|0
1650618070000|2022-04-22 09:01:10|431.34|428.94|431.24|428.84|431.34|428.94|431.24|428.84|0
1650618080000|2022-04-22 09:01:20|431.04|428.64|431.24|428.84|431.34|428.94|431.04|428.64|0
1650618090000|2022-04-22 09:01:30|431.04|428.64|430.93|428.53|431.24|428.84|430.93|428.53|0
1650618100000|2022-04-22 09:01:40|430.83|428.43|430.83|428.43|430.83|428.43|430.63|428.23|0
1650618110000|2022-04-22 09:01:50|430.63|428.23|430.63|428.23|430.63|428.23|430.42|428.02|0
1650618120000|2022-04-22 09:02:00|430.22|427.82|430.22|427.82|430.42|428.02|430.22|427.82|0
1650618130000|2022-04-22 09:02:10|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1650618140000|2022-04-22 09:02:20|430.42|428.02|430.63|428.23|430.63|428.23|430.42|428.02|0
1650618150000|2022-04-22 09:02:30|430.52|428.12|430.83|428.43|430.83|428.43|430.52|428.12|0
1650618160000|2022-04-22 09:02:40|430.63|428.23|430.63|428.23|430.63|428.23|430.63|428.23|0
1650618170000|2022-04-22 09:02:50|430.52|428.12|430.63|428.23|430.63|428.23|430.42|428.02|0
1650618180000|2022-04-22 09:03:00|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1650618190000|2022-04-22 09:03:10|430.63|428.23|430.01|427.61|430.63|428.23|430.01|427.61|0
1650618200000|2022-04-22 09:03:20|430.11|427.71|430.22|427.82|430.42|428.02|430.11|427.71|0
1650618210000|2022-04-22 09:03:30|430.42|428.02|430.42|428.02|430.42|428.02|430.42|428.02|0
1650618220000|2022-04-22 09:03:40|430.32|427.92|430.63|428.23|430.63|428.23|430.32|427.92|0
1650618230000|2022-04-22 09:03:50|430.83|428.43|431.04|428.64|431.24|428.84|430.83|428.43|0
1650618240000|2022-04-22 09:04:00|431.13|428.73|431.13|428.73|431.13|428.73|431.13|428.73|0
1650618250000|2022-04-22 09:04:10|431.24|428.84|431.45|429.05|431.45|429.05|431.24|428.84|0
1650618260000|2022-04-22 09:04:20|431.65|429.25|431.86|429.46|431.86|429.46|431.65|429.25|0
1650618270000|2022-04-22 09:04:30|432.06|429.66|432.27|429.87|432.27|429.87|432.06|429.66|0
1650618280000|2022-04-22 09:04:40|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1650618290000|2022-04-22 09:04:50|431.65|429.25|431.45|429.05|431.65|429.25|431.45|429.05|0
1650618300000|2022-04-22 09:05:00|431.86|429.46|432.16|429.76|432.16|429.76|431.75|429.35|0
1650618310000|2022-04-22 09:05:10|432.27|429.87|431.86|429.46|432.27|429.87|431.86|429.46|0
1650618320000|2022-04-22 09:05:20|431.95|429.55|432.06|429.66|432.06|429.66|431.85|429.45|0
1650618330000|2022-04-22 09:05:30|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1650618340000|2022-04-22 09:05:40|433.09|430.69|432.67|430.27|433.09|430.69|432.67|430.27|0
1650618350000|2022-04-22 09:05:50|432.47|430.07|432.88|430.48|432.88|430.48|432.47|430.07|0
1650618360000|2022-04-22 09:06:00|433.08|430.68|433.18|430.78|433.18|430.78|433.08|430.68|0
1650618370000|2022-04-22 09:06:10|433.08|430.68|433.91|431.51|433.91|431.51|433.08|430.68|0
1650618380000|2022-04-22 09:06:20|433.8|431.4|434.11|431.71|434.11|431.71|433.8|431.4|0
1650618390000|2022-04-22 09:06:30|433.49|431.09|432.88|430.48|433.49|431.09|432.88|430.48|0
1650618400000|2022-04-22 09:06:40|432.77|430.37|432.88|430.48|432.88|430.48|432.77|430.37|0
1650618410000|2022-04-22 09:06:50|432.98|430.58|432.67|430.27|432.98|430.58|432.67|430.27|0
1650618420000|2022-04-22 09:07:00|432.26|429.86|433.08|430.68|433.08|430.68|432.26|429.86|0
1650618430000|2022-04-22 09:07:10|432.98|430.58|433.29|430.89|433.29|430.89|432.98|430.58|0
1650618440000|2022-04-22 09:07:20|433.49|431.09|433.49|431.09|433.59|431.19|433.49|431.09|0
1650618450000|2022-04-22 09:07:30|433.29|430.89|433.29|430.89|433.29|430.89|433.29|430.89|0
1650618460000|2022-04-22 09:07:40|433.7|431.3|433.49|431.09|433.7|431.3|433.49|431.09|0
1650618470000|2022-04-22 09:07:50|433.7|431.3|433.49|431.09|433.7|431.3|433.29|430.89|0
1650618480000|2022-04-22 09:08:00|433.29|430.89|433.59|431.19|433.7|431.3|433.29|430.89|0
1650618490000|2022-04-22 09:08:10|433.49|431.09|433.29|430.89|433.7|431.3|433.29|430.89|0
1650618500000|2022-04-22 09:08:20|433.18|430.78|433.08|430.68|433.18|430.78|433.08|430.68|0
1650618510000|2022-04-22 09:08:30|433.18|430.78|432.77|430.37|433.18|430.78|432.77|430.37|0
1650618520000|2022-04-22 09:08:40|432.88|430.48|432.47|430.07|432.88|430.48|432.47|430.07|0
1650618530000|2022-04-22 09:08:50|432.67|430.27|432.47|430.07|432.77|430.37|432.47|430.07|0
1650618540000|2022-04-22 09:09:00|432.26|429.86|431.85|429.45|432.26|429.86|431.85|429.45|0
1650618550000|2022-04-22 09:09:10|431.54|429.14|431.24|428.84|431.54|429.14|431.24|428.84|0
1650618560000|2022-04-22 09:09:20|431.44|429.04|432.26|429.86|432.26|429.86|431.44|429.04|0
1650618570000|2022-04-22 09:09:30|432.06|429.66|431.85|429.45|432.06|429.66|431.85|429.45|0
1650618580000|2022-04-22 09:09:40|432.06|429.66|432.26|429.86|432.26|429.86|432.06|429.66|0
1650618590000|2022-04-22 09:09:50|432.15|429.75|432.26|429.86|432.26|429.86|432.15|429.75|0
1650618600000|2022-04-22 09:10:00|432.36|429.96|433.08|430.68|433.08|430.68|432.36|429.96|0
1650618610000|2022-04-22 09:10:10|432.88|430.48|432.98|430.58|433.08|430.68|432.88|430.48|0
1650618620000|2022-04-22 09:10:20|433.08|430.68|432.88|430.48|433.08|430.68|432.88|430.48|0
1650618630000|2022-04-22 09:10:30|433.08|430.68|433.29|430.89|433.29|430.89|432.88|430.48|0
1650618640000|2022-04-22 09:10:40|432.97|430.57|432.67|430.27|433.08|430.68|432.67|430.27|0
1650618650000|2022-04-22 09:10:50|432.88|430.48|432.88|430.48|432.88|430.48|432.67|430.27|0
1650618660000|2022-04-22 09:11:00|432.97|430.57|433.08|430.68|433.08|430.68|432.88|430.48|0
1650618670000|2022-04-22 09:11:10|433.29|430.89|433.29|430.89|433.29|430.89|433.29|430.89|0
1650618710000|2022-04-22 09:11:50|433.7|431.3|433.7|431.3|433.7|431.3|433.7|431.3|0
1650618720000|2022-04-22 09:12:00|433.79|431.39|433.7|431.3|433.79|431.39|433.7|431.3|0
1650618740000|2022-04-22 09:12:20|433.9|431.5|434.11|431.71|434.11|431.71|433.79|431.39|0
1650618750000|2022-04-22 09:12:30|434.31|431.91|434.52|432.12|434.52|432.12|434.31|431.91|0
1650618760000|2022-04-22 09:12:40|434.31|431.91|434.11|431.71|434.31|431.91|434.11|431.71|0
1650618770000|2022-04-22 09:12:50|434.31|431.91|434.31|431.91|434.31|431.91|434.2|431.8|0
1650618780000|2022-04-22 09:13:00|434.11|431.71|433.9|431.5|434.11|431.71|433.9|431.5|0
1650618790000|2022-04-22 09:13:10|434|431.6|434|431.6|434|431.6|434|431.6|0
1650618800000|2022-04-22 09:13:20|434.11|431.71|434.11|431.71|434.2|431.8|434.11|431.71|0
1650618820000|2022-04-22 09:13:40|433.9|431.5|434.11|431.71|434.11|431.71|433.9|431.5|0
1650618830000|2022-04-22 09:13:50|434.31|431.91|434.2|431.8|434.31|431.91|434.11|431.71|0
1650618840000|2022-04-22 09:14:00|434.11|431.71|434.52|432.12|434.52|432.12|434.11|431.71|0
1650618850000|2022-04-22 09:14:10|434.2|431.8|434.41|432.01|434.41|432.01|434.2|431.8|0
1650618860000|2022-04-22 09:14:20|434.31|431.91|434.1|431.7|434.31|431.91|434.1|431.7|0
1650618870000|2022-04-22 09:14:30|433.69|431.29|433.79|431.39|433.9|431.5|433.69|431.29|0
1650618880000|2022-04-22 09:14:40|433.9|431.5|433.79|431.39|433.9|431.5|433.69|431.29|0
1650618890000|2022-04-22 09:14:50|433.69|431.29|433.9|431.5|433.9|431.5|433.69|431.29|0
1650618900000|2022-04-22 09:15:00|434.1|431.7|434.1|431.7|434.1|431.7|434.1|431.7|0
1650618910000|2022-04-22 09:15:10|434.31|431.91|433.9|431.5|434.31|431.91|433.9|431.5|0
1650618930000|2022-04-22 09:15:30|434|431.6|434.31|431.91|434.31|431.91|434|431.6|0
1650618940000|2022-04-22 09:15:40|434.51|432.11|434.31|431.91|434.51|432.11|434.1|431.7|0
1650618960000|2022-04-22 09:16:00|434.1|431.7|434.31|431.91|434.31|431.91|434.1|431.7|0
1650618970000|2022-04-22 09:16:10|434.51|432.11|434.93|432.53|434.93|432.53|434.51|432.11|0
1650618980000|2022-04-22 09:16:20|434.72|432.32|434.72|432.32|434.72|432.32|434.72|432.32|0
1650618990000|2022-04-22 09:16:30|434.41|432.01|434.31|431.91|434.41|432.01|434.31|431.91|0
1650619000000|2022-04-22 09:16:40|434.72|432.32|434.51|432.11|434.72|432.32|434.51|432.11|0
1650619020000|2022-04-22 09:17:00|434.72|432.32|434.92|432.52|434.92|432.52|434.72|432.32|0
1650619030000|2022-04-22 09:17:10|434.72|432.32|434.51|432.11|434.72|432.32|434.51|432.11|0
1650619040000|2022-04-22 09:17:20|434|431.6|433.9|431.5|434.1|431.7|433.69|431.29|0
1650619050000|2022-04-22 09:17:30|433.69|431.29|433.59|431.19|433.69|431.29|433.49|431.09|0
1650619060000|2022-04-22 09:17:40|433.69|431.29|433.9|431.5|433.9|431.5|433.69|431.29|0
1650619070000|2022-04-22 09:17:50|433.69|431.29|433.69|431.29|433.69|431.29|433.69|431.29|0
1650619080000|2022-04-22 09:18:00|433.49|431.09|433.69|431.29|433.69|431.29|433.28|430.88|0
1650619090000|2022-04-22 09:18:10|433.49|431.09|433.69|431.29|433.9|431.5|433.49|431.09|0
1650619120000|2022-04-22 09:18:40|433.9|431.5|433.69|431.29|433.9|431.5|433.69|431.29|0
1650619130000|2022-04-22 09:18:50|433.9|431.5|433.99|431.59|434.1|431.7|433.9|431.5|0
1650619140000|2022-04-22 09:19:00|433.9|431.5|434.1|431.7|434.1|431.7|433.9|431.5|0
1650619150000|2022-04-22 09:19:10|434.31|431.91|434.51|432.11|434.51|432.11|434.31|431.91|0
1650619160000|2022-04-22 09:19:20|434.72|432.32|434.72|432.32|434.72|432.32|434.72|432.32|0
1650619180000|2022-04-22 09:19:40|434.51|432.11|434.31|431.91|434.51|432.11|434.1|431.7|0
1650619190000|2022-04-22 09:19:50|434.51|432.11|434.31|431.91|434.51|432.11|434.31|431.91|0
1650619210000|2022-04-22 09:20:10|434.1|431.7|433.9|431.5|434.1|431.7|433.9|431.5|0
1650619230000|2022-04-22 09:20:30|433.89|431.49|433.48|431.08|433.89|431.49|433.48|431.08|0
1650619240000|2022-04-22 09:20:40|433.69|431.29|433.69|431.29|433.69|431.29|433.69|431.29|0
1650619250000|2022-04-22 09:20:50|433.58|431.18|433.89|431.49|433.89|431.49|433.58|431.18|0
1650619260000|2022-04-22 09:21:00|434.1|431.7|434.51|432.11|434.51|432.11|434.1|431.7|0
1650619270000|2022-04-22 09:21:10|434.31|431.91|433.89|431.49|434.31|431.91|433.89|431.49|0
1650619280000|2022-04-22 09:21:20|433.48|431.08|433.69|431.29|433.69|431.29|433.48|431.08|0
1650619290000|2022-04-22 09:21:30|433.89|431.49|433.69|431.29|433.89|431.49|433.69|431.29|0
1650619300000|2022-04-22 09:21:40|433.28|430.88|433.69|431.29|433.69|431.29|433.28|430.88|0
1650619310000|2022-04-22 09:21:50|433.89|431.49|433.69|431.29|433.89|431.49|433.69|431.29|0
1650619320000|2022-04-22 09:22:00|433.48|431.08|433.28|430.88|433.48|431.08|433.28|430.88|0
1650619330000|2022-04-22 09:22:10|432.97|430.57|432.76|430.36|432.97|430.57|432.76|430.36|0
1650619340000|2022-04-22 09:22:20|433.28|430.88|433.58|431.18|433.58|431.18|433.28|430.88|0
1650619350000|2022-04-22 09:22:30|433.69|431.29|433.79|431.39|433.79|431.39|433.69|431.29|0
1650619360000|2022-04-22 09:22:40|433.28|430.88|433.07|430.67|433.28|430.88|433.07|430.67|0
1650619370000|2022-04-22 09:22:50|433.28|430.88|432.66|430.26|433.28|430.88|432.66|430.26|0
1650619380000|2022-04-22 09:23:00|432.97|430.57|432.97|430.57|432.97|430.57|432.97|430.57|0
1650619390000|2022-04-22 09:23:10|432.66|430.26|432.87|430.47|432.87|430.47|432.66|430.26|0
1650619410000|2022-04-22 09:23:30|432.97|430.57|433.07|430.67|433.38|430.98|432.97|430.57|0
1650619420000|2022-04-22 09:23:40|432.87|430.47|433.07|430.67|433.07|430.67|432.87|430.47|0
1650619430000|2022-04-22 09:23:50|432.87|430.47|432.25|429.85|432.87|430.47|432.25|429.85|0
1650619440000|2022-04-22 09:24:00|432.05|429.65|430.82|428.42|432.05|429.65|430.82|428.42|0
1650619450000|2022-04-22 09:24:10|431.02|428.62|431.23|428.83|431.23|428.83|431.02|428.62|0
1650619460000|2022-04-22 09:24:20|431.02|428.62|431.23|428.83|431.23|428.83|430.82|428.42|0
1650619470000|2022-04-22 09:24:30|431.43|429.03|431.64|429.24|431.84|429.44|431.43|429.03|0
1650619480000|2022-04-22 09:24:40|431.84|429.44|432.05|429.65|432.05|429.65|431.84|429.44|0
1650619490000|2022-04-22 09:24:50|432.25|429.85|432.46|430.06|432.46|430.06|432.25|429.85|0
1650619500000|2022-04-22 09:25:00|432.66|430.26|432.76|430.36|432.76|430.36|432.66|430.26|0
1650619510000|2022-04-22 09:25:10|432.66|430.26|433.48|431.08|433.48|431.08|432.66|430.26|0
1650619520000|2022-04-22 09:25:20|433.69|431.29|433.58|431.18|433.69|431.29|433.58|431.18|0
1650619530000|2022-04-22 09:25:30|433.28|430.88|432.86|430.46|433.28|430.88|432.86|430.46|0
1650619540000|2022-04-22 09:25:40|433.07|430.67|433.28|430.88|433.28|430.88|433.07|430.67|0
1650619550000|2022-04-22 09:25:50|433.17|430.77|433.48|431.08|433.48|431.08|433.17|430.77|0
1650619560000|2022-04-22 09:26:00|433.37|430.97|433.48|431.08|433.69|431.29|433.37|430.97|0
1650619570000|2022-04-22 09:26:10|433.27|430.87|432.86|430.46|433.27|430.87|432.86|430.46|0
1650619580000|2022-04-22 09:26:20|432.76|430.36|432.86|430.46|432.86|430.46|432.76|430.36|0
1650619590000|2022-04-22 09:26:30|432.66|430.26|432.66|430.26|432.66|430.26|432.25|429.85|0
1650619600000|2022-04-22 09:26:40|432.86|430.46|433.07|430.67|433.07|430.67|432.86|430.46|0
1650619610000|2022-04-22 09:26:50|432.96|430.56|432.66|430.26|432.96|430.56|432.66|430.26|0
1650619620000|2022-04-22 09:27:00|433.07|430.67|433.48|431.08|433.48|431.08|433.07|430.67|0
1650619630000|2022-04-22 09:27:10|433.27|430.87|432.96|430.56|433.27|430.87|432.96|430.56|0
1650619640000|2022-04-22 09:27:20|433.07|430.67|433.07|430.67|433.07|430.67|432.86|430.46|0
1650619650000|2022-04-22 09:27:30|433.17|430.77|433.27|430.87|433.27|430.87|433.17|430.77|0
1650619660000|2022-04-22 09:27:40|432.86|430.46|432.96|430.56|432.96|430.56|432.86|430.46|0
1650619670000|2022-04-22 09:27:50|432.76|430.36|432.86|430.46|432.86|430.46|432.76|430.36|0
1650619680000|2022-04-22 09:28:00|433.07|430.67|432.45|430.05|433.07|430.67|432.45|430.05|0
1650619690000|2022-04-22 09:28:10|433.07|430.67|432.96|430.56|433.07|430.67|432.86|430.46|0
1650619700000|2022-04-22 09:28:20|433.07|430.67|433.07|430.67|433.17|430.77|433.07|430.67|0
1650619720000|2022-04-22 09:28:40|432.86|430.46|432.66|430.26|432.86|430.46|432.66|430.26|0
1650619730000|2022-04-22 09:28:50|432.86|430.46|432.96|430.56|433.07|430.67|432.86|430.46|0
1650619740000|2022-04-22 09:29:00|433.07|430.67|432.86|430.46|433.07|430.67|432.86|430.46|0
1650619750000|2022-04-22 09:29:10|432.96|430.56|432.66|430.26|432.96|430.56|432.66|430.26|0
1650619760000|2022-04-22 09:29:20|432.76|430.36|432.76|430.36|432.76|430.36|432.76|430.36|0
1650619770000|2022-04-22 09:29:30|432.66|430.26|432.04|429.64|432.66|430.26|432.04|429.64|0
1650619780000|2022-04-22 09:29:40|432.55|430.15|432.45|430.05|432.66|430.26|432.45|430.05|0
1650619790000|2022-04-22 09:29:50|432.66|430.26|432.86|430.46|432.86|430.46|432.66|430.26|0
1650619800000|2022-04-22 09:30:00|433.68|431.28|433.68|431.28|433.68|431.28|433.48|431.08|0
1650619810000|2022-04-22 09:30:10|433.58|431.18|433.48|431.08|433.89|431.49|433.48|431.08|0
1650619820000|2022-04-22 09:30:20|433.58|431.18|433.68|431.28|433.68|431.28|433.58|431.18|0
1650619830000|2022-04-22 09:30:30|433.48|431.08|433.48|431.08|433.48|431.08|433.37|430.97|0
1650619840000|2022-04-22 09:30:40|433.78|431.38|433.89|431.49|433.89|431.49|433.78|431.38|0
1650619850000|2022-04-22 09:30:50|434.4|432|434.09|431.69|434.4|432|434.09|431.69|0
1650619860000|2022-04-22 09:31:00|434.3|431.9|434.09|431.69|434.3|431.9|434.09|431.69|0
1650619870000|2022-04-22 09:31:10|434.3|431.9|434.4|432|434.4|432|434.3|431.9|0
1650619880000|2022-04-22 09:31:20|434.3|431.9|433.68|431.28|434.3|431.9|433.68|431.28|0
1650619890000|2022-04-22 09:31:30|433.48|431.08|433.27|430.87|433.48|431.08|433.27|430.87|0
1650619900000|2022-04-22 09:31:40|433.48|431.08|433.68|431.28|433.68|431.28|433.48|431.08|0
1650619920000|2022-04-22 09:32:00|434.19|431.79|434.5|432.1|434.5|432.1|434.19|431.79|0
1650619930000|2022-04-22 09:32:10|434.3|431.9|433.78|431.38|434.3|431.9|433.78|431.38|0
1650619940000|2022-04-22 09:32:20|433.48|431.08|433.68|431.28|433.68|431.28|433.48|431.08|0
1650619950000|2022-04-22 09:32:30|433.78|431.38|433.68|431.28|433.89|431.49|433.68|431.28|0
1650619960000|2022-04-22 09:32:40|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1650619970000|2022-04-22 09:32:50|433.48|431.08|433.48|431.08|433.57|431.17|433.48|431.08|0
1650619980000|2022-04-22 09:33:00|433.47|431.07|433.27|430.87|433.47|431.07|433.27|430.87|0
1650619990000|2022-04-22 09:33:10|433.06|430.66|432.65|430.25|433.16|430.76|432.65|430.25|0
1650620000000|2022-04-22 09:33:20|432.45|430.05|432.65|430.25|432.75|430.35|432.45|430.05|0
1650620010000|2022-04-22 09:33:30|432.75|430.35|432.65|430.25|432.75|430.35|432.65|430.25|0
1650620020000|2022-04-22 09:33:40|432.45|430.05|432.45|430.05|432.45|430.05|432.24|429.84|0
1650620030000|2022-04-22 09:33:50|432.24|429.84|432.45|430.05|432.45|430.05|432.24|429.84|0
1650620040000|2022-04-22 09:34:00|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1650620050000|2022-04-22 09:34:10|432.45|430.05|432.45|430.05|432.65|430.25|432.45|430.05|0
1650620060000|2022-04-22 09:34:20|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1650620070000|2022-04-22 09:34:30|432.24|429.84|432.45|430.05|432.45|430.05|432.24|429.84|0
1650620080000|2022-04-22 09:34:40|432.65|430.25|432.24|429.84|432.65|430.25|432.24|429.84|0
1650620090000|2022-04-22 09:34:50|431.83|429.43|431.63|429.23|431.83|429.43|431.63|429.23|0
1650620100000|2022-04-22 09:35:00|431.22|428.82|432.04|429.64|432.04|429.64|431.22|428.82|0
1650620110000|2022-04-22 09:35:10|431.83|429.43|432.04|429.64|432.24|429.84|431.83|429.43|0
1650620120000|2022-04-22 09:35:20|432.14|429.74|431.83|429.43|432.14|429.74|431.83|429.43|0
1650620130000|2022-04-22 09:35:30|432.04|429.64|432.14|429.74|432.24|429.84|432.04|429.64|0
1650620140000|2022-04-22 09:35:40|432.24|429.84|431.93|429.53|432.24|429.84|431.83|429.43|0
1650620150000|2022-04-22 09:35:50|432.04|429.64|431.83|429.43|432.04|429.64|431.83|429.43|0
1650620160000|2022-04-22 09:36:00|432.04|429.64|431.83|429.43|432.04|429.64|431.83|429.43|0
1650620170000|2022-04-22 09:36:10|431.63|429.23|431.63|429.23|431.63|429.23|431.63|429.23|0
1650620180000|2022-04-22 09:36:20|431.42|429.02|432.04|429.64|432.04|429.64|431.42|429.02|0
1650620190000|2022-04-22 09:36:30|431.83|429.43|432.04|429.64|432.04|429.64|431.83|429.43|0
1650620200000|2022-04-22 09:36:40|431.83|429.43|431.63|429.23|431.83|429.43|431.63|429.23|0
1650620210000|2022-04-22 09:36:50|431.83|429.43|431.93|429.53|431.93|429.53|431.83|429.43|0
1650620220000|2022-04-22 09:37:00|431.83|429.43|431.83|429.43|431.83|429.43|431.63|429.23|0
1650620230000|2022-04-22 09:37:10|431.72|429.32|431.63|429.23|431.72|429.32|431.63|429.23|0
1650620240000|2022-04-22 09:37:20|431.42|429.02|431.42|429.02|431.42|429.02|431.42|429.02|0
1650620250000|2022-04-22 09:37:30|431.63|429.23|431.42|429.02|431.63|429.23|431.42|429.02|0
1650620260000|2022-04-22 09:37:40|431.22|428.82|431.22|428.82|431.22|428.82|431.22|428.82|0
1650620270000|2022-04-22 09:37:50|431.31|428.91|431.42|429.02|431.42|429.02|431.22|428.82|0
1650620280000|2022-04-22 09:38:00|431.22|428.82|431.22|428.82|431.42|429.02|431.22|428.82|0
1650620290000|2022-04-22 09:38:10|431.42|429.02|431.42|429.02|431.42|429.02|431.42|429.02|0
1650620300000|2022-04-22 09:38:20|431.22|428.82|430.81|428.41|431.22|428.82|430.6|428.2|0
1650620310000|2022-04-22 09:38:30|430.6|428.2|430.19|427.79|430.6|428.2|430.19|427.79|0
1650620320000|2022-04-22 09:38:40|430.6|428.2|430.7|428.3|430.7|428.3|430.6|428.2|0
1650620330000|2022-04-22 09:38:50|430.81|428.41|431.01|428.61|431.01|428.61|430.81|428.41|0
1650620340000|2022-04-22 09:39:00|431.52|429.12|432.03|429.63|432.03|429.63|431.52|429.12|0
1650620350000|2022-04-22 09:39:10|431.83|429.43|431.83|429.43|431.83|429.43|431.83|429.43|0
1650620360000|2022-04-22 09:39:20|431.62|429.22|432.03|429.63|432.03|429.63|431.62|429.22|0
1650620370000|2022-04-22 09:39:30|432.24|429.84|431.72|429.32|432.24|429.84|431.72|429.32|0
1650620380000|2022-04-22 09:39:40|431.83|429.43|431.83|429.43|431.83|429.43|431.62|429.22|0
1650620390000|2022-04-22 09:39:50|432.03|429.63|432.13|429.73|432.13|429.73|431.93|429.53|0
1650620400000|2022-04-22 09:40:00|431.83|429.43|432.24|429.84|432.24|429.84|431.83|429.43|0
1650620410000|2022-04-22 09:40:10|432.03|429.63|431.93|429.53|432.03|429.63|431.93|429.53|0
1650620420000|2022-04-22 09:40:20|432.03|429.63|431.83|429.43|432.03|429.63|431.83|429.43|0
1650620430000|2022-04-22 09:40:30|432.03|429.63|432.44|430.04|432.44|430.04|432.03|429.63|0
1650620440000|2022-04-22 09:40:40|432.24|429.84|432.34|429.94|432.34|429.94|432.24|429.84|0
1650620450000|2022-04-22 09:40:50|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1650620460000|2022-04-22 09:41:00|432.03|429.63|432.03|429.63|432.03|429.63|432.03|429.63|0
1650620470000|2022-04-22 09:41:10|432.24|429.84|432.13|429.73|432.24|429.84|432.13|429.73|0
1650620480000|2022-04-22 09:41:20|432.24|429.84|431.83|429.43|432.24|429.84|431.83|429.43|0
1650620490000|2022-04-22 09:41:30|431.72|429.32|431.83|429.43|431.83|429.43|431.72|429.32|0
1650620500000|2022-04-22 09:41:40|431.62|429.22|431.72|429.32|431.72|429.32|431.62|429.22|0
1650620510000|2022-04-22 09:41:50|431.62|429.22|431.83|429.43|431.83|429.43|431.62|429.22|0
1650620520000|2022-04-22 09:42:00|431.62|429.22|431.62|429.22|431.83|429.43|431.62|429.22|0
1650620530000|2022-04-22 09:42:10|431.42|429.02|431.62|429.22|431.62|429.22|431.42|429.02|0
1650620540000|2022-04-22 09:42:20|431.83|429.43|432.03|429.63|432.03|429.63|431.83|429.43|0
1650620550000|2022-04-22 09:42:30|432.24|429.84|432.13|429.73|432.24|429.84|432.03|429.63|0
1650620560000|2022-04-22 09:42:40|432.03|429.63|432.03|429.63|432.44|430.04|432.03|429.63|0
1650620570000|2022-04-22 09:42:50|432.24|429.84|432.44|430.04|432.44|430.04|432.24|429.84|0
1650620580000|2022-04-22 09:43:00|432.24|429.84|432.44|430.04|432.44|430.04|432.24|429.84|0
1650620590000|2022-04-22 09:43:10|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1650620600000|2022-04-22 09:43:20|432.44|430.04|432.54|430.14|432.54|430.14|432.44|430.04|0
1650620610000|2022-04-22 09:43:30|432.65|430.25|432.03|429.63|432.65|430.25|432.03|429.63|0
1650620620000|2022-04-22 09:43:40|432.24|429.84|432.24|429.84|432.44|430.04|432.24|429.84|0
1650620630000|2022-04-22 09:43:50|432.03|429.63|432.24|429.84|432.24|429.84|432.03|429.63|0
1650620640000|2022-04-22 09:44:00|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1650620650000|2022-04-22 09:44:10|432.24|429.84|431.83|429.43|432.24|429.84|431.83|429.43|0
1650620660000|2022-04-22 09:44:20|432.03|429.63|431.83|429.43|432.03|429.63|431.83|429.43|0
1650620670000|2022-04-22 09:44:30|432.03|429.63|431.62|429.22|432.03|429.63|431.62|429.22|0
1650620680000|2022-04-22 09:44:40|431.42|429.02|431.42|429.02|431.51|429.11|431.42|429.02|0
1650620690000|2022-04-22 09:44:50|431.51|429.11|431.42|429.02|431.51|429.11|431.42|429.02|0
1650620700000|2022-04-22 09:45:00|431.21|428.81|431.01|428.61|431.21|428.81|431.01|428.61|0
1650620710000|2022-04-22 09:45:10|430.8|428.4|430.19|427.79|430.8|428.4|430.19|427.79|0
1650620720000|2022-04-22 09:45:20|430.28|427.88|430.19|427.79|430.39|427.99|430.19|427.79|0
1650620730000|2022-04-22 09:45:30|429.98|427.58|429.37|426.97|429.98|427.58|429.16|426.76|0
1650620740000|2022-04-22 09:45:40|428.96|426.56|428.75|426.35|428.96|426.56|428.55|426.15|0
1650620750000|2022-04-22 09:45:50|428.55|426.15|428.85|426.45|428.96|426.56|428.55|426.15|0
1650620760000|2022-04-22 09:46:00|428.75|426.35|429.06|426.66|429.06|426.66|428.75|426.35|0
1650620770000|2022-04-22 09:46:10|429.37|426.97|429.57|427.17|429.57|427.17|429.37|426.97|0
1650620780000|2022-04-22 09:46:20|429.16|426.76|429.16|426.76|429.37|426.97|429.16|426.76|0
1650620790000|2022-04-22 09:46:30|428.96|426.56|428.75|426.35|428.96|426.56|428.55|426.15|0
1650620800000|2022-04-22 09:46:40|428.55|426.15|428.55|426.15|428.85|426.45|428.55|426.15|0
1650620810000|2022-04-22 09:46:50|428.75|426.35|428.96|426.56|428.96|426.56|428.75|426.35|0
1650620820000|2022-04-22 09:47:00|429.16|426.76|429.16|426.76|429.16|426.76|428.96|426.56|0
1650620840000|2022-04-22 09:47:20|429.37|426.97|429.37|426.97|429.37|426.97|429.37|426.97|0
1650620850000|2022-04-22 09:47:30|429.16|426.76|429.16|426.76|429.16|426.76|429.16|426.76|0
1650620860000|2022-04-22 09:47:40|428.96|426.56|429.37|426.97|429.37|426.97|428.96|426.56|0
1650620870000|2022-04-22 09:47:50|429.16|426.76|428.96|426.56|429.16|426.76|428.96|426.56|0
1650620880000|2022-04-22 09:48:00|429.16|426.76|428.96|426.56|429.16|426.76|428.96|426.56|0
1650620890000|2022-04-22 09:48:10|428.75|426.35|428.34|425.94|428.85|426.45|428.34|425.94|0
1650620900000|2022-04-22 09:48:20|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1650620910000|2022-04-22 09:48:30|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1650620920000|2022-04-22 09:48:40|428.65|426.25|428.55|426.15|428.65|426.25|428.55|426.15|0
1650620930000|2022-04-22 09:48:50|428.44|426.04|428.34|425.94|428.55|426.15|428.34|425.94|0
1650620940000|2022-04-22 09:49:00|428.55|426.15|429.16|426.76|429.16|426.76|428.55|426.15|0
1650620950000|2022-04-22 09:49:10|429.67|427.27|429.57|427.17|429.67|427.27|429.57|427.17|0
1650620960000|2022-04-22 09:49:20|429.36|426.96|429.57|427.17|429.57|427.17|429.36|426.96|0
1650620970000|2022-04-22 09:49:30|429.36|426.96|429.57|427.17|429.57|427.17|429.26|426.86|0
1650620980000|2022-04-22 09:49:40|429.67|427.27|429.57|427.17|429.67|427.27|429.57|427.17|0
1650620990000|2022-04-22 09:49:50|429.46|427.06|429.46|427.06|429.46|427.06|429.46|427.06|0
1650621000000|2022-04-22 09:50:00|429.57|427.17|429.36|426.96|429.67|427.27|429.36|426.96|0
1650621010000|2022-04-22 09:50:10|429.46|427.06|428.95|426.55|429.46|427.06|428.95|426.55|0
1650621020000|2022-04-22 09:50:20|428.75|426.35|428.34|425.94|428.75|426.35|427.93|425.53|0
1650621030000|2022-04-22 09:50:30|427.93|425.53|428.03|425.63|428.24|425.84|427.93|425.53|0
1650621040000|2022-04-22 09:50:40|427.93|425.53|428.14|425.74|428.14|425.74|427.73|425.33|0
1650621050000|2022-04-22 09:50:50|427.93|425.53|428.34|425.94|428.34|425.94|427.93|425.53|0
1650621060000|2022-04-22 09:51:00|428.03|425.63|427.73|425.33|428.14|425.74|427.73|425.33|0
1650621070000|2022-04-22 09:51:10|427.93|425.53|427.52|425.12|427.93|425.53|427.52|425.12|0
1650621080000|2022-04-22 09:51:20|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1650621090000|2022-04-22 09:51:30|427.52|425.12|427.32|424.92|427.73|425.33|427.32|424.92|0
1650621100000|2022-04-22 09:51:40|427.52|425.12|427.32|424.92|427.52|425.12|427.32|424.92|0
1650621110000|2022-04-22 09:51:50|427.11|424.71|426.91|424.51|427.11|424.71|426.91|424.51|0
1650621120000|2022-04-22 09:52:00|427.11|424.71|427.32|424.92|427.32|424.92|427.11|424.71|0
1650621130000|2022-04-22 09:52:10|427.21|424.81|427.73|425.33|427.73|425.33|427.21|424.81|0
1650621140000|2022-04-22 09:52:20|427.32|424.92|427.32|424.92|427.32|424.92|427.21|424.81|0
1650621150000|2022-04-22 09:52:30|427.11|424.71|427.11|424.71|427.11|424.71|426.91|424.51|0
1650621160000|2022-04-22 09:52:40|427.32|424.92|427.52|425.12|427.52|425.12|427.32|424.92|0
1650621170000|2022-04-22 09:52:50|427.32|424.92|427.32|424.92|427.32|424.92|427.21|424.81|0
1650621180000|2022-04-22 09:53:00|427.11|424.71|426.91|424.51|427.11|424.71|426.91|424.51|0
1650621190000|2022-04-22 09:53:10|427.01|424.61|427.11|424.71|427.11|424.71|426.91|424.51|0
1650621200000|2022-04-22 09:53:20|426.91|424.51|426.91|424.51|426.91|424.51|426.91|424.51|0
1650621210000|2022-04-22 09:53:30|427.01|424.61|426.8|424.4|427.01|424.61|426.8|424.4|0
1650621220000|2022-04-22 09:53:40|426.91|424.51|427.11|424.71|427.11|424.71|426.71|424.31|0
1650621230000|2022-04-22 09:53:50|426.91|424.51|426.7|424.3|426.91|424.51|426.7|424.3|0
1650621240000|2022-04-22 09:54:00|426.8|424.4|426.6|424.2|426.91|424.51|426.6|424.2|0
1650621250000|2022-04-22 09:54:10|426.7|424.3|426.91|424.51|427.01|424.61|426.6|424.2|0
1650621260000|2022-04-22 09:54:20|426.7|424.3|426.8|424.4|426.91|424.51|426.7|424.3|0
1650621270000|2022-04-22 09:54:30|426.91|424.51|426.3|423.9|426.91|424.51|426.3|423.9|0
1650621280000|2022-04-22 09:54:40|426.09|423.69|426.3|423.9|426.3|423.9|426.09|423.69|0
1650621290000|2022-04-22 09:54:50|426.09|423.69|426.09|423.69|426.09|423.69|425.89|423.49|0
1650621300000|2022-04-22 09:55:00|426.3|423.9|426.5|424.1|426.5|424.1|425.99|423.59|0
1650621310000|2022-04-22 09:55:10|426.3|423.9|426.7|424.3|426.7|424.3|426.3|423.9|0
1650621320000|2022-04-22 09:55:20|426.6|424.2|426.5|424.1|426.7|424.3|426.39|423.99|0
1650621330000|2022-04-22 09:55:30|426.3|423.9|425.89|423.49|426.3|423.9|425.89|423.49|0
1650621340000|2022-04-22 09:55:40|425.48|423.08|425.89|423.49|425.89|423.49|425.48|423.08|0
1650621350000|2022-04-22 09:55:50|425.78|423.38|425.28|422.88|425.89|423.49|425.28|422.88|0
1650621360000|2022-04-22 09:56:00|425.48|423.08|425.48|423.08|425.58|423.18|425.48|423.08|0
1650621370000|2022-04-22 09:56:10|425.28|422.88|424.26|421.86|425.28|422.88|424.26|421.86|0
1650621380000|2022-04-22 09:56:20|424.46|422.06|424.56|422.16|424.56|422.16|424.46|422.06|0
1650621390000|2022-04-22 09:56:30|424.26|421.86|423.34|420.94|424.26|421.86|423.34|420.94|0
1650621400000|2022-04-22 09:56:40|423.24|420.84|423.65|421.25|423.65|421.25|423.24|420.84|0
1650621410000|2022-04-22 09:56:50|422.83|420.43|422.52|420.12|422.83|420.43|422.42|420.02|0
1650621420000|2022-04-22 09:57:00|423.24|420.84|423.65|421.25|423.85|421.45|423.03|420.63|0
1650621430000|2022-04-22 09:57:10|423.85|421.45|423.64|421.24|423.85|421.45|423.44|421.04|0
1650621440000|2022-04-22 09:57:20|423.85|421.45|423.64|421.24|423.85|421.45|423.64|421.24|0
1650621450000|2022-04-22 09:57:30|423.85|421.45|424.26|421.86|424.26|421.86|423.85|421.45|0
1650621460000|2022-04-22 09:57:40|423.85|421.45|424.05|421.65|424.05|421.65|423.85|421.45|0
1650621470000|2022-04-22 09:57:50|423.85|421.45|423.85|421.45|424.05|421.65|423.85|421.45|0
1650621480000|2022-04-22 09:58:00|423.64|421.24|424.15|421.75|424.15|421.75|423.64|421.24|0
1650621490000|2022-04-22 09:58:10|424.26|421.86|424.66|422.26|424.87|422.47|424.26|421.86|0
1650621500000|2022-04-22 09:58:20|424.76|422.36|425.48|423.08|425.48|423.08|424.76|422.36|0
1650621510000|2022-04-22 09:58:30|425.68|423.28|425.27|422.87|425.68|423.28|425.27|422.87|0
1650621520000|2022-04-22 09:58:40|425.48|423.08|425.07|422.67|425.48|423.08|425.07|422.67|0
1650621530000|2022-04-22 09:58:50|425.27|422.87|425.27|422.87|425.27|422.87|425.07|422.67|0
1650621540000|2022-04-22 09:59:00|425.07|422.67|425.07|422.67|425.48|423.08|425.07|422.67|0
1650621550000|2022-04-22 09:59:10|425.27|422.87|425.48|423.08|425.48|423.08|425.07|422.67|0
1650621560000|2022-04-22 09:59:20|425.27|422.87|425.07|422.67|425.27|422.87|425.07|422.67|0
1650621570000|2022-04-22 09:59:30|424.96|422.56|424.87|422.47|424.96|422.56|424.87|422.47|0
1650621580000|2022-04-22 09:59:40|424.66|422.26|424.66|422.26|424.87|422.47|424.46|422.06|0
1650621590000|2022-04-22 09:59:50|424.46|422.06|424.25|421.85|424.46|422.06|424.25|421.85|0
1650621600000|2022-04-22 10:00:00|424.46|422.06|423.85|421.45|424.46|422.06|423.74|421.34|0
1650621610000|2022-04-22 10:00:10|424.05|421.65|424.46|422.06|424.56|422.16|424.05|421.65|0
1650621620000|2022-04-22 10:00:20|425.07|422.67|424.86|422.46|425.07|422.67|424.86|422.46|0
1650621630000|2022-04-22 10:00:30|425.07|422.67|425.48|423.08|425.48|423.08|424.86|422.46|0
1650621640000|2022-04-22 10:00:40|425.68|423.28|425.48|423.08|425.68|423.28|425.48|423.08|0
1650621650000|2022-04-22 10:00:50|425.27|422.87|425.48|423.08|425.48|423.08|425.07|422.67|0
1650621660000|2022-04-22 10:01:00|425.27|422.87|424.86|422.46|425.27|422.87|424.86|422.46|0
1650621670000|2022-04-22 10:01:10|424.66|422.26|425.37|422.97|425.37|422.97|424.66|422.26|0
1650621680000|2022-04-22 10:01:20|425.07|422.67|425.27|422.87|425.37|422.97|425.07|422.67|0
1650621690000|2022-04-22 10:01:30|425.48|423.08|425.07|422.67|425.48|423.08|425.07|422.67|0
1650621710000|2022-04-22 10:01:50|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1650621720000|2022-04-22 10:02:00|424.76|422.36|424.66|422.26|424.76|422.36|424.66|422.26|0
1650621730000|2022-04-22 10:02:10|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1650621740000|2022-04-22 10:02:20|424.66|422.26|424.05|421.65|424.66|422.26|424.05|421.65|0
1650621750000|2022-04-22 10:02:30|424.25|421.85|424.35|421.95|424.66|422.26|424.25|421.85|0
1650621760000|2022-04-22 10:02:40|424.46|422.06|424.46|422.06|424.46|422.06|424.25|421.85|0
1650621770000|2022-04-22 10:02:50|424.86|422.46|424.96|422.56|425.07|422.67|424.86|422.46|0
1650621780000|2022-04-22 10:03:00|424.66|422.26|425.07|422.67|425.07|422.67|424.66|422.26|0
1650621790000|2022-04-22 10:03:10|425.27|422.87|425.68|423.28|425.68|423.28|425.27|422.87|0
1650621800000|2022-04-22 10:03:20|425.47|423.07|425.27|422.87|425.47|423.07|425.27|422.87|0
1650621810000|2022-04-22 10:03:30|425.07|422.67|425.27|422.87|425.27|422.87|425.07|422.67|0
1650621820000|2022-04-22 10:03:40|425.47|423.07|425.27|422.87|425.47|423.07|425.27|422.87|0
1650621830000|2022-04-22 10:03:50|425.47|423.07|425.27|422.87|425.47|423.07|425.27|422.87|0
1650621840000|2022-04-22 10:04:00|425.47|423.07|425.47|423.07|425.47|423.07|425.37|422.97|0
1650621850000|2022-04-22 10:04:10|426.08|423.68|426.08|423.68|426.08|423.68|426.08|423.68|0
1650621860000|2022-04-22 10:04:20|426.49|424.09|426.29|423.89|426.49|424.09|426.08|423.68|0
1650621870000|2022-04-22 10:04:30|426.49|424.09|426.49|424.09|426.49|424.09|426.49|424.09|0
1650621880000|2022-04-22 10:04:40|426.29|423.89|427.1|424.7|427.1|424.7|426.29|423.89|0
1650621890000|2022-04-22 10:04:50|426.7|424.3|426.9|424.5|427.1|424.7|426.7|424.3|0
1650621900000|2022-04-22 10:05:00|427.1|424.7|427|424.6|427.1|424.7|426.9|424.5|0
1650621910000|2022-04-22 10:05:10|426.9|424.5|427|424.6|427.1|424.7|426.9|424.5|0
1650621920000|2022-04-22 10:05:20|426.9|424.5|426.9|424.5|426.9|424.5|426.7|424.3|0
1650621930000|2022-04-22 10:05:30|426.79|424.39|427.1|424.7|427.1|424.7|426.79|424.39|0
1650621940000|2022-04-22 10:05:40|426.9|424.5|426.59|424.19|426.9|424.5|426.59|424.19|0
1650621950000|2022-04-22 10:05:50|426.49|424.09|426.7|424.3|426.7|424.3|426.49|424.09|0
1650621960000|2022-04-22 10:06:00|426.49|424.09|426.29|423.89|426.49|424.09|426.29|423.89|0
1650621970000|2022-04-22 10:06:10|426.08|423.68|426.29|423.89|426.29|423.89|426.08|423.68|0
1650621980000|2022-04-22 10:06:20|426.9|424.5|426.9|424.5|426.9|424.5|426.7|424.3|0
1650621990000|2022-04-22 10:06:30|426.79|424.39|427.31|424.91|427.31|424.91|426.79|424.39|0
1650622000000|2022-04-22 10:06:40|427.51|425.11|427.1|424.7|427.51|425.11|427.1|424.7|0
1650622010000|2022-04-22 10:06:50|427.2|424.8|427.51|425.11|427.51|425.11|427.1|424.7|0
1650622020000|2022-04-22 10:07:00|427.31|424.91|427.31|424.91|427.31|424.91|427.31|424.91|0
1650622030000|2022-04-22 10:07:10|427.41|425.01|427.31|424.91|427.51|425.11|427.31|424.91|0
1650622040000|2022-04-22 10:07:20|427.1|424.7|427.1|424.7|427.1|424.7|427.1|424.7|0
1650622050000|2022-04-22 10:07:30|426.9|424.5|426.9|424.5|426.9|424.5|426.9|424.5|0
1650622060000|2022-04-22 10:07:40|427.1|424.7|426.9|424.5|427.1|424.7|426.9|424.5|0
1650622080000|2022-04-22 10:08:00|427.1|424.7|427.1|424.7|427.1|424.7|427.1|424.7|0
1650622090000|2022-04-22 10:08:10|426.49|424.09|426.49|424.09|426.49|424.09|426.49|424.09|0
1650622100000|2022-04-22 10:08:20|426.29|423.89|425.88|423.48|426.29|423.89|425.88|423.48|0
1650622110000|2022-04-22 10:08:30|425.67|423.27|425.98|423.58|425.98|423.58|425.67|423.27|0
1650622120000|2022-04-22 10:08:40|426.29|423.89|426.49|424.09|426.49|424.09|426.29|423.89|0
1650622130000|2022-04-22 10:08:50|426.29|423.89|426.29|423.89|426.29|423.89|426.29|423.89|0
1650622140000|2022-04-22 10:09:00|426.08|423.68|426.08|423.68|426.08|423.68|426.08|423.68|0
1650622150000|2022-04-22 10:09:10|425.67|423.27|425.06|422.66|425.67|423.27|425.06|422.66|0
1650622160000|2022-04-22 10:09:20|425.27|422.87|425.06|422.66|425.27|422.87|425.06|422.66|0
1650622170000|2022-04-22 10:09:30|424.86|422.46|425.06|422.66|425.06|422.66|424.86|422.46|0
1650622180000|2022-04-22 10:09:40|424.86|422.46|424.25|421.85|424.86|422.46|424.04|421.64|0
1650622190000|2022-04-22 10:09:50|424.45|422.05|424.04|421.64|424.45|422.05|424.04|421.64|0
1650622200000|2022-04-22 10:10:00|423.64|421.24|424.45|422.05|424.45|422.05|423.64|421.24|0
1650622210000|2022-04-22 10:10:10|424.34|421.94|424.25|421.85|424.34|421.94|424.25|421.85|0
1650622220000|2022-04-22 10:10:20|424.65|422.25|424.86|422.46|424.86|422.46|424.65|422.25|0
1650622230000|2022-04-22 10:10:30|425.06|422.66|425.06|422.66|425.06|422.66|425.06|422.66|0
1650622240000|2022-04-22 10:10:40|424.86|422.46|424.95|422.55|424.95|422.55|424.86|422.46|0
1650622250000|2022-04-22 10:10:50|425.06|422.66|425.36|422.96|425.36|422.96|425.06|422.66|0
1650622260000|2022-04-22 10:11:00|425.47|423.07|425.06|422.66|425.47|423.07|424.86|422.46|0
1650622280000|2022-04-22 10:11:20|424.95|422.55|424.86|422.46|425.06|422.66|424.86|422.46|0
1650622290000|2022-04-22 10:11:30|425.26|422.86|425.06|422.66|425.26|422.86|424.86|422.46|0
1650622300000|2022-04-22 10:11:40|425.26|422.86|425.26|422.86|425.36|422.96|425.26|422.86|0
1650622310000|2022-04-22 10:11:50|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1650622320000|2022-04-22 10:12:00|425.67|423.27|425.47|423.07|425.67|423.27|425.47|423.07|0
1650622330000|2022-04-22 10:12:10|425.67|423.27|426.79|424.39|426.79|424.39|425.67|423.27|0
1650622340000|2022-04-22 10:12:20|426.69|424.29|427.1|424.7|427.1|424.7|426.69|424.29|0
1650622350000|2022-04-22 10:12:30|426.89|424.49|426.69|424.29|426.89|424.49|426.69|424.29|0
1650622360000|2022-04-22 10:12:40|426.49|424.09|426.28|423.88|426.49|424.09|426.28|423.88|0
1650622370000|2022-04-22 10:12:50|426.38|423.98|426.38|423.98|426.69|424.29|426.38|423.98|0
1650622380000|2022-04-22 10:13:00|426.69|424.29|426.69|424.29|426.79|424.39|426.69|424.29|0
1650622390000|2022-04-22 10:13:10|426.28|423.88|426.08|423.68|426.28|423.88|426.08|423.68|0
1650622400000|2022-04-22 10:13:20|425.87|423.47|425.47|423.07|425.87|423.47|425.47|423.07|0
1650622410000|2022-04-22 10:13:30|425.67|423.27|425.87|423.47|425.87|423.47|425.47|423.07|0
1650622420000|2022-04-22 10:13:40|426.08|423.68|426.49|424.09|426.49|424.09|426.08|423.68|0
1650622430000|2022-04-22 10:13:50|426.28|423.88|426.08|423.68|426.28|423.88|426.08|423.68|0
1650622440000|2022-04-22 10:14:00|426.18|423.78|426.49|424.09|426.49|424.09|426.08|423.68|0
1650622450000|2022-04-22 10:14:10|426.28|423.88|426.18|423.78|426.28|423.88|426.18|423.78|0
1650622460000|2022-04-22 10:14:20|426.08|423.68|425.87|423.47|426.08|423.68|425.87|423.47|0
1650622470000|2022-04-22 10:14:30|426.08|423.68|426.28|423.88|426.28|423.88|426.08|423.68|0
1650622480000|2022-04-22 10:14:40|426.49|424.09|426.69|424.29|426.69|424.29|426.48|424.08|0
1650622490000|2022-04-22 10:14:50|426.89|424.49|426.48|424.08|426.89|424.49|426.48|424.08|0
1650622500000|2022-04-22 10:15:00|426.28|423.88|426.48|424.08|426.69|424.29|426.28|423.88|0
1650622510000|2022-04-22 10:15:10|426.38|423.98|426.08|423.68|426.38|423.98|426.08|423.68|0
1650622540000|2022-04-22 10:15:40|425.87|423.47|425.87|423.47|425.87|423.47|425.87|423.47|0
1650622550000|2022-04-22 10:15:50|425.56|423.16|425.06|422.66|425.56|423.16|425.06|422.66|0
1650622560000|2022-04-22 10:16:00|425.26|422.86|425.06|422.66|425.26|422.86|425.06|422.66|0
1650622570000|2022-04-22 10:16:10|425.26|422.86|425.26|422.86|425.26|422.86|425.15|422.75|0
1650622580000|2022-04-22 10:16:20|425.06|422.66|425.67|423.27|425.67|423.27|425.06|422.66|0
1650622590000|2022-04-22 10:16:30|425.46|423.06|425.56|423.16|425.56|423.16|425.46|423.06|0
1650622600000|2022-04-22 10:16:40|425.77|423.37|425.46|423.06|425.77|423.37|425.46|423.06|0
1650622610000|2022-04-22 10:16:50|425.26|422.86|425.46|423.06|425.46|423.06|425.26|422.86|0
1650622620000|2022-04-22 10:17:00|425.67|423.27|425.67|423.27|425.67|423.27|425.67|423.27|0
1650622630000|2022-04-22 10:17:10|425.77|423.37|425.26|422.86|425.77|423.37|425.26|422.86|0
1650622640000|2022-04-22 10:17:20|425.46|423.06|425.67|423.27|425.67|423.27|425.46|423.06|0
1650622650000|2022-04-22 10:17:30|425.46|423.06|425.36|422.96|425.46|423.06|425.26|422.86|0
1650622660000|2022-04-22 10:17:40|425.46|423.06|425.87|423.47|425.87|423.47|425.26|422.86|0
1650622670000|2022-04-22 10:17:50|425.76|423.36|425.67|423.27|425.87|423.47|425.67|423.27|0
1650622680000|2022-04-22 10:18:00|425.46|423.06|425.76|423.36|425.76|423.36|425.46|423.06|0
1650622690000|2022-04-22 10:18:10|425.87|423.47|425.46|423.06|425.87|423.47|425.46|423.06|0
1650622700000|2022-04-22 10:18:20|425.56|423.16|425.67|423.27|425.67|423.27|425.56|423.16|0
1650622710000|2022-04-22 10:18:30|425.46|423.06|425.67|423.27|425.67|423.27|425.46|423.06|0
1650622720000|2022-04-22 10:18:40|425.87|423.47|425.87|423.47|425.87|423.47|425.87|423.47|0
1650622730000|2022-04-22 10:18:50|425.67|423.27|425.87|423.47|425.87|423.47|425.67|423.27|0
1650622740000|2022-04-22 10:19:00|425.76|423.36|425.87|423.47|425.87|423.47|425.76|423.36|0
1650622750000|2022-04-22 10:19:10|425.76|423.36|425.26|422.86|425.76|423.36|425.26|422.86|0
1650622760000|2022-04-22 10:19:20|425.36|422.96|425.05|422.65|425.46|423.06|425.05|422.65|0
1650622770000|2022-04-22 10:19:30|425.26|422.86|425.26|422.86|425.26|422.86|425.26|422.86|0
1650622780000|2022-04-22 10:19:40|425.56|423.16|425.67|423.27|425.87|423.47|425.56|423.16|0
1650622790000|2022-04-22 10:19:50|425.46|423.06|425.67|423.27|425.67|423.27|425.46|423.06|0
1650622800000|2022-04-22 10:20:00|425.66|423.26|426.28|423.88|426.28|423.88|425.66|423.26|0
1650622810000|2022-04-22 10:20:10|426.07|423.67|425.97|423.57|426.07|423.67|425.97|423.57|0
1650622820000|2022-04-22 10:20:20|425.66|423.26|426.07|423.67|426.07|423.67|425.66|423.26|0
1650622830000|2022-04-22 10:20:30|425.87|423.47|425.66|423.26|425.87|423.47|425.66|423.26|0
1650622840000|2022-04-22 10:20:40|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1650622850000|2022-04-22 10:20:50|425.26|422.86|424.85|422.45|425.26|422.86|424.85|422.45|0
1650622860000|2022-04-22 10:21:00|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1650622870000|2022-04-22 10:21:10|425.26|422.86|425.05|422.65|425.26|422.86|425.05|422.65|0
1650622880000|2022-04-22 10:21:20|425.15|422.75|425.05|422.65|425.15|422.75|425.05|422.65|0
1650622890000|2022-04-22 10:21:30|425.46|423.06|425.26|422.86|425.46|423.06|425.26|422.86|0
1650622910000|2022-04-22 10:21:50|425.46|423.06|425.26|422.86|425.46|423.06|425.26|422.86|0
1650622920000|2022-04-22 10:22:00|425.46|423.06|425.87|423.47|425.87|423.47|425.46|423.06|0
1650622930000|2022-04-22 10:22:10|425.66|423.26|425.66|423.26|425.66|423.26|425.56|423.16|0
1650622940000|2022-04-22 10:22:20|425.87|423.47|425.66|423.26|425.87|423.47|425.66|423.26|0
1650622960000|2022-04-22 10:22:40|425.46|423.06|425.46|423.06|425.66|423.26|425.46|423.06|0
1650622970000|2022-04-22 10:22:50|425.87|423.47|425.87|423.47|425.87|423.47|425.87|423.47|0
1650622980000|2022-04-22 10:23:00|425.66|423.26|425.76|423.36|425.76|423.36|425.66|423.26|0
1650622990000|2022-04-22 10:23:10|425.56|423.16|425.46|423.06|425.56|423.16|425.46|423.06|0
1650623000000|2022-04-22 10:23:20|425.87|423.47|425.46|423.06|425.87|423.47|425.46|423.06|0
1650623010000|2022-04-22 10:23:30|425.25|422.85|425.25|422.85|425.25|422.85|425.25|422.85|0
1650623020000|2022-04-22 10:23:40|425.66|423.26|426.27|423.87|426.48|424.08|425.66|423.26|0
1650623030000|2022-04-22 10:23:50|426.07|423.67|426.48|424.08|426.48|424.08|426.07|423.67|0
1650623040000|2022-04-22 10:24:00|426.89|424.49|426.68|424.28|426.89|424.49|426.68|424.28|0
1650623050000|2022-04-22 10:24:10|426.58|424.18|425.66|423.26|426.58|424.18|425.66|423.26|0
1650623060000|2022-04-22 10:24:20|425.87|423.47|425.66|423.26|425.87|423.47|425.66|423.26|0
1650623070000|2022-04-22 10:24:30|425.56|423.16|425.25|422.85|425.66|423.26|425.25|422.85|0
1650623080000|2022-04-22 10:24:40|425.46|423.06|425.87|423.47|425.87|423.47|425.25|422.85|0
1650623090000|2022-04-22 10:24:50|426.07|423.67|426.17|423.77|426.58|424.18|426.07|423.67|0
1650623100000|2022-04-22 10:25:00|426.27|423.87|425.96|423.56|426.27|423.87|425.87|423.47|0
1650623110000|2022-04-22 10:25:10|426.07|423.67|426.07|423.67|426.07|423.67|426.07|423.67|0
1650623120000|2022-04-22 10:25:20|426.27|423.87|425.25|422.85|426.27|423.87|425.25|422.85|0
1650623130000|2022-04-22 10:25:30|424.85|422.45|424.64|422.24|424.85|422.45|424.64|422.24|0
1650623140000|2022-04-22 10:25:40|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1650623150000|2022-04-22 10:25:50|424.44|422.04|425.05|422.65|425.05|422.65|424.44|422.04|0
1650623160000|2022-04-22 10:26:00|425.25|422.85|425.15|422.75|425.46|423.06|425.15|422.75|0
1650623170000|2022-04-22 10:26:10|425.05|422.65|425.25|422.85|425.46|423.06|425.05|422.65|0
1650623180000|2022-04-22 10:26:20|425.35|422.95|424.84|422.44|425.35|422.95|424.84|422.44|0
1650623190000|2022-04-22 10:26:30|425.05|422.65|424.74|422.34|425.05|422.65|424.74|422.34|0
1650623200000|2022-04-22 10:26:40|424.64|422.24|424.74|422.34|424.74|422.34|424.64|422.24|0
1650623210000|2022-04-22 10:26:50|424.64|422.24|424.44|422.04|424.64|422.24|424.44|422.04|0
1650623220000|2022-04-22 10:27:00|424.64|422.24|424.23|421.83|424.64|422.24|424.23|421.83|0
1650623230000|2022-04-22 10:27:10|424.13|421.73|423.92|421.52|424.23|421.83|423.92|421.52|0
1650623240000|2022-04-22 10:27:20|423.83|421.43|424.23|421.83|424.23|421.83|423.83|421.43|0
1650623250000|2022-04-22 10:27:30|423.83|421.43|423.21|420.81|423.83|421.43|423.21|420.81|0
1650623260000|2022-04-22 10:27:40|423.42|421.02|423.01|420.61|423.42|421.02|423.01|420.61|0
1650623270000|2022-04-22 10:27:50|423.21|420.81|423.42|421.02|423.52|421.12|423.21|420.81|0
1650623280000|2022-04-22 10:28:00|423.62|421.22|423.52|421.12|423.62|421.22|423.52|421.12|0
1650623290000|2022-04-22 10:28:10|423.42|421.02|423.62|421.22|423.62|421.22|423.42|421.02|0
1650623300000|2022-04-22 10:28:20|423.92|421.52|424.03|421.63|424.03|421.63|423.92|421.52|0
1650623310000|2022-04-22 10:28:30|423.92|421.52|424.03|421.63|424.03|421.63|423.82|421.42|0
1650623320000|2022-04-22 10:28:40|423.82|421.42|423.62|421.22|424.03|421.63|423.62|421.22|0
1650623330000|2022-04-22 10:28:50|423.42|421.02|423.01|420.61|423.42|421.02|423.01|420.61|0
1650623340000|2022-04-22 10:29:00|422.81|420.41|422.81|420.41|423.01|420.61|422.81|420.41|0
1650623350000|2022-04-22 10:29:10|422.6|420.2|421.99|419.59|422.6|420.2|421.79|419.39|0
1650623360000|2022-04-22 10:29:20|422.4|420|422.2|419.8|422.4|420|421.99|419.59|0
1650623370000|2022-04-22 10:29:30|422.4|420|422.6|420.2|422.6|420.2|422.29|419.89|0
1650623380000|2022-04-22 10:29:40|422.5|420.1|422.81|420.41|422.81|420.41|422.5|420.1|0
1650623390000|2022-04-22 10:29:50|422.6|420.2|422.81|420.41|422.81|420.41|422.6|420.2|0
1650623400000|2022-04-22 10:30:00|423.01|420.61|423.21|420.81|423.21|420.81|423.01|420.61|0
1650623410000|2022-04-22 10:30:10|423.42|421.02|423.42|421.02|423.42|421.02|423.42|421.02|0
1650623420000|2022-04-22 10:30:20|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1650623430000|2022-04-22 10:30:30|423.82|421.42|422.81|420.41|424.03|421.63|422.81|420.41|0
1650623440000|2022-04-22 10:30:40|423.01|420.61|422.81|420.41|423.01|420.61|422.6|420.2|0
1650623450000|2022-04-22 10:30:50|422.9|420.5|422.4|420|422.9|420.5|422.2|419.8|0
1650623460000|2022-04-22 10:31:00|422.6|420.2|422.4|420|422.6|420.2|422.4|420|0
1650623470000|2022-04-22 10:31:10|422.6|420.2|423.82|421.42|423.82|421.42|422.6|420.2|0
1650623480000|2022-04-22 10:31:20|424.12|421.72|423.82|421.42|424.23|421.83|423.82|421.42|0
1650623490000|2022-04-22 10:31:30|423.62|421.22|423.42|421.02|423.62|421.22|423.42|421.02|0
1650623500000|2022-04-22 10:31:40|423.62|421.22|423.01|420.61|423.62|421.22|423.01|420.61|0
1650623510000|2022-04-22 10:31:50|422.8|420.4|422.6|420.2|422.8|420.4|422.4|420|0
1650623520000|2022-04-22 10:32:00|422.4|420|421.38|418.98|422.4|420|421.38|418.98|0
1650623530000|2022-04-22 10:32:10|421.18|418.78|420.97|418.57|421.18|418.78|420.97|418.57|0
1650623540000|2022-04-22 10:32:20|421.07|418.67|421.58|419.18|421.58|419.18|421.07|418.67|0
1650623550000|2022-04-22 10:32:30|421.38|418.98|421.99|419.59|421.99|419.59|421.38|418.98|0
1650623560000|2022-04-22 10:32:40|422.19|419.79|422.29|419.89|422.4|420|422.19|419.79|0
1650623570000|2022-04-22 10:32:50|422.4|420|421.79|419.39|422.4|420|421.79|419.39|0
1650623580000|2022-04-22 10:33:00|421.99|419.59|421.79|419.39|421.99|419.59|421.79|419.39|0
1650623590000|2022-04-22 10:33:10|422.19|419.79|422.4|420|422.4|420|422.19|419.79|0
1650623600000|2022-04-22 10:33:20|422.19|419.79|422.6|420.2|422.6|420.2|422.19|419.79|0
1650623610000|2022-04-22 10:33:30|422.8|420.4|422.8|420.4|423.21|420.81|422.8|420.4|0
1650623620000|2022-04-22 10:33:40|422.6|420.2|422.8|420.4|422.8|420.4|422.6|420.2|0
1650623630000|2022-04-22 10:33:50|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1650623640000|2022-04-22 10:34:00|422.8|420.4|422.7|420.3|422.8|420.4|422.7|420.3|0
1650623650000|2022-04-22 10:34:10|423.62|421.22|423.41|421.01|423.62|421.22|423.41|421.01|0
1650623660000|2022-04-22 10:34:20|423.01|420.61|422.8|420.4|423.01|420.61|422.8|420.4|0
1650623670000|2022-04-22 10:34:30|422.6|420.2|422.4|420|422.6|420.2|422.4|420|0
1650623690000|2022-04-22 10:34:50|422.6|420.2|423.01|420.61|423.21|420.81|422.6|420.2|0
1650623700000|2022-04-22 10:35:00|422.8|420.4|422.4|420|422.8|420.4|422.4|420|0
1650623710000|2022-04-22 10:35:10|422.29|419.89|422.19|419.79|422.29|419.89|421.99|419.59|0
1650623720000|2022-04-22 10:35:20|422.8|420.4|423.01|420.61|423.01|420.61|422.8|420.4|0
1650623730000|2022-04-22 10:35:30|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1650623740000|2022-04-22 10:35:40|422.7|420.3|422.6|420.2|422.7|420.3|422.6|420.2|0
1650623750000|2022-04-22 10:35:50|422.8|420.4|422.8|420.4|422.8|420.4|422.6|420.2|0
1650623760000|2022-04-22 10:36:00|422.6|420.2|423|420.6|423|420.6|422.39|419.99|0
1650623770000|2022-04-22 10:36:10|423.21|420.81|423.31|420.91|423.41|421.01|423.21|420.81|0
1650623780000|2022-04-22 10:36:20|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1650623790000|2022-04-22 10:36:30|423|420.6|423|420.6|423|420.6|423|420.6|0
1650623800000|2022-04-22 10:36:40|423.21|420.81|423.61|421.21|423.61|421.21|423.21|420.81|0
1650623810000|2022-04-22 10:36:50|423.92|421.52|423.82|421.42|424.23|421.83|423.82|421.42|0
1650623820000|2022-04-22 10:37:00|423.61|421.21|423.31|420.91|423.61|421.21|423|420.6|0
1650623830000|2022-04-22 10:37:10|423.3|420.9|423.1|420.7|423.3|420.9|423|420.6|0
1650623840000|2022-04-22 10:37:20|423.21|420.81|423|420.6|423.21|420.81|423|420.6|0
1650623850000|2022-04-22 10:37:30|423.1|420.7|423|420.6|423.1|420.7|423|420.6|0
1650623860000|2022-04-22 10:37:40|422.8|420.4|422.69|420.29|422.9|420.5|422.69|420.29|0
1650623870000|2022-04-22 10:37:50|422.6|420.2|422.6|420.2|422.9|420.5|422.6|420.2|0
1650623880000|2022-04-22 10:38:00|422.69|420.29|422.6|420.2|422.69|420.29|422.6|420.2|0
1650623890000|2022-04-22 10:38:10|423|420.6|422.8|420.4|423|420.6|422.8|420.4|0
1650623910000|2022-04-22 10:38:30|422.6|420.2|422.39|419.99|422.6|420.2|422.39|419.99|0
1650623920000|2022-04-22 10:38:40|422.6|420.2|422.8|420.4|422.8|420.4|422.6|420.2|0
1650623940000|2022-04-22 10:39:00|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1650623950000|2022-04-22 10:39:10|422.8|420.4|423|420.6|423|420.6|422.6|420.2|0
1650623960000|2022-04-22 10:39:20|423.1|420.7|423.1|420.7|423.1|420.7|423.1|420.7|0
1650623970000|2022-04-22 10:39:30|423.21|420.81|422.8|420.4|423.21|420.81|422.8|420.4|0
1650623980000|2022-04-22 10:39:40|423|420.6|423.21|420.81|423.21|420.81|423|420.6|0
1650623990000|2022-04-22 10:39:50|423|420.6|423|420.6|423|420.6|422.9|420.5|0
1650624000000|2022-04-22 10:40:00|423.1|420.7|423.1|420.7|423.1|420.7|423.1|420.7|0
1650624010000|2022-04-22 10:40:10|423.41|421.01|423|420.6|423.41|421.01|423|420.6|0
1650624020000|2022-04-22 10:40:20|423.1|420.7|423.2|420.8|423.2|420.8|423.1|420.7|0
1650624030000|2022-04-22 10:40:30|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1650624040000|2022-04-22 10:40:40|423.51|421.11|424.02|421.62|424.02|421.62|423.41|421.01|0
1650624050000|2022-04-22 10:40:50|424.22|421.82|424.63|422.23|424.63|422.23|424.22|421.82|0
1650624060000|2022-04-22 10:41:00|424.83|422.43|424.83|422.43|425.04|422.64|424.73|422.33|0
1650624070000|2022-04-22 10:41:10|425.04|422.64|424.22|421.82|425.04|422.64|424.22|421.82|0
1650624080000|2022-04-22 10:41:20|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1650624090000|2022-04-22 10:41:30|424.63|422.23|424.63|422.23|425.04|422.64|424.43|422.03|0
1650624100000|2022-04-22 10:41:40|424.52|422.12|424.73|422.33|424.73|422.33|424.52|422.12|0
1650624110000|2022-04-22 10:41:50|424.63|422.23|424.63|422.23|424.63|422.23|424.63|422.23|0
1650624120000|2022-04-22 10:42:00|424.73|422.33|424.63|422.23|424.83|422.43|424.63|422.23|0
1650624130000|2022-04-22 10:42:10|424.43|422.03|424.43|422.03|424.43|422.03|424.32|421.92|0
1650624140000|2022-04-22 10:42:20|424.42|422.02|424.42|422.02|424.42|422.02|424.22|421.82|0
1650624150000|2022-04-22 10:42:30|424.22|421.82|425.24|422.84|425.24|422.84|424.22|421.82|0
1650624160000|2022-04-22 10:42:40|425.04|422.64|425.24|422.84|425.24|422.84|425.04|422.64|0
1650624170000|2022-04-22 10:42:50|425.44|423.04|425.44|423.04|425.44|423.04|425.24|422.84|0
1650624180000|2022-04-22 10:43:00|425.24|422.84|426.06|423.66|426.06|423.66|425.24|422.84|0
1650624200000|2022-04-22 10:43:20|426.26|423.86|426.67|424.27|426.67|424.27|426.26|423.86|0
1650624210000|2022-04-22 10:43:30|426.46|424.06|426.26|423.86|426.46|424.06|426.26|423.86|0
1650624220000|2022-04-22 10:43:40|426.15|423.75|426.26|423.86|426.26|423.86|426.05|423.65|0
1650624240000|2022-04-22 10:44:00|426.05|423.65|426.26|423.86|426.26|423.86|426.05|423.65|0
1650624260000|2022-04-22 10:44:20|426.46|424.06|426.67|424.27|426.67|424.27|426.46|424.06|0
1650624270000|2022-04-22 10:44:30|426.46|424.06|426.67|424.27|426.67|424.27|426.46|424.06|0
1650624290000|2022-04-22 10:44:50|426.76|424.36|426.76|424.36|426.76|424.36|426.76|424.36|0
1650624300000|2022-04-22 10:45:00|426.46|424.06|426.76|424.36|426.87|424.47|426.46|424.06|0
1650624310000|2022-04-22 10:45:10|426.67|424.27|426.87|424.47|426.87|424.47|426.67|424.27|0
1650624320000|2022-04-22 10:45:20|427.28|424.88|426.87|424.47|427.48|425.08|426.87|424.47|0
1650624330000|2022-04-22 10:45:30|427.07|424.67|427.38|424.98|427.48|425.08|427.07|424.67|0
1650624340000|2022-04-22 10:45:40|427.28|424.88|427.28|424.88|427.48|425.08|427.28|424.88|0
1650624350000|2022-04-22 10:45:50|427.48|425.08|427.48|425.08|427.48|425.08|427.28|424.88|0
1650624360000|2022-04-22 10:46:00|427.38|424.98|427.78|425.38|427.78|425.38|427.38|424.98|0
1650624370000|2022-04-22 10:46:10|427.89|425.49|427.89|425.49|427.89|425.49|427.89|425.49|0
1650624380000|2022-04-22 10:46:20|428.09|425.69|427.89|425.49|428.09|425.69|427.89|425.49|0
1650624390000|2022-04-22 10:46:30|428.09|425.69|427.89|425.49|428.09|425.69|427.89|425.49|0
1650624400000|2022-04-22 10:46:40|427.69|425.29|427.89|425.49|427.89|425.49|427.69|425.29|0
1650624410000|2022-04-22 10:46:50|427.69|425.29|427.89|425.49|427.89|425.49|427.69|425.29|0
1650624420000|2022-04-22 10:47:00|428.09|425.69|427.99|425.59|428.3|425.9|427.99|425.59|0
1650624430000|2022-04-22 10:47:10|427.89|425.49|428.3|425.9|428.3|425.9|427.89|425.49|0
1650624440000|2022-04-22 10:47:20|428.19|425.79|428.3|425.9|428.5|426.1|428.19|425.79|0
1650624450000|2022-04-22 10:47:30|428.4|426|428.3|425.9|428.4|426|428.09|425.69|0
1650624460000|2022-04-22 10:47:40|428.19|425.79|428.3|425.9|428.3|425.9|428.19|425.79|0
1650624470000|2022-04-22 10:47:50|428.09|425.69|427.68|425.28|428.09|425.69|427.68|425.28|0
1650624480000|2022-04-22 10:48:00|427.89|425.49|427.68|425.28|427.89|425.49|427.68|425.28|0
1650624490000|2022-04-22 10:48:10|427.89|425.49|427.89|425.49|427.89|425.49|427.89|425.49|0
1650624500000|2022-04-22 10:48:20|427.68|425.28|427.48|425.08|427.68|425.28|427.48|425.08|0
1650624510000|2022-04-22 10:48:30|427.68|425.28|427.89|425.49|427.89|425.49|427.68|425.28|0
1650624520000|2022-04-22 10:48:40|427.99|425.59|427.89|425.49|427.99|425.59|427.89|425.49|0
1650624530000|2022-04-22 10:48:50|428.09|425.69|428.3|425.9|428.3|425.9|428.09|425.69|0
1650624540000|2022-04-22 10:49:00|428.09|425.69|427.68|425.28|428.09|425.69|427.68|425.28|0
1650624550000|2022-04-22 10:49:10|427.89|425.49|427.99|425.59|427.99|425.59|427.89|425.49|0
1650624560000|2022-04-22 10:49:20|428.09|425.69|427.89|425.49|428.09|425.69|427.89|425.49|0
1650624580000|2022-04-22 10:49:40|427.78|425.38|427.68|425.28|427.78|425.38|427.68|425.28|0
1650624590000|2022-04-22 10:49:50|427.78|425.38|427.89|425.49|427.89|425.49|427.78|425.38|0
1650624600000|2022-04-22 10:50:00|428.09|425.69|427.89|425.49|428.09|425.69|427.89|425.49|0
1650624610000|2022-04-22 10:50:10|427.68|425.28|427.68|425.28|427.68|425.28|427.68|425.28|0
1650624620000|2022-04-22 10:50:20|427.89|425.49|428.09|425.69|428.09|425.69|427.89|425.49|0
1650624630000|2022-04-22 10:50:30|427.89|425.49|427.89|425.49|427.89|425.49|427.89|425.49|0
1650624640000|2022-04-22 10:50:40|427.68|425.28|427.48|425.08|427.89|425.49|427.48|425.08|0
1650624650000|2022-04-22 10:50:50|427.27|424.87|427.27|424.87|427.27|424.87|427.07|424.67|0
1650624660000|2022-04-22 10:51:00|427.07|424.67|426.66|424.26|427.07|424.67|426.66|424.26|0
1650624670000|2022-04-22 10:51:10|426.46|424.06|426.87|424.47|426.87|424.47|426.46|424.06|0
1650624680000|2022-04-22 10:51:20|426.66|424.26|426.87|424.47|426.87|424.47|426.66|424.26|0
1650624690000|2022-04-22 10:51:30|426.66|424.26|426.66|424.26|426.66|424.26|426.46|424.06|0
1650624710000|2022-04-22 10:51:50|426.76|424.36|426.66|424.26|426.86|424.46|426.66|424.26|0
1650624720000|2022-04-22 10:52:00|426.86|424.46|426.55|424.15|426.86|424.46|426.46|424.06|0
1650624730000|2022-04-22 10:52:10|426.46|424.06|426.46|424.06|426.66|424.26|426.46|424.06|0
1650624740000|2022-04-22 10:52:20|425.94|423.54|425.94|423.54|425.94|423.54|425.94|423.54|0
1650624750000|2022-04-22 10:52:30|426.05|423.65|426.25|423.85|426.46|424.06|426.05|423.65|0
1650624760000|2022-04-22 10:52:40|426.46|424.06|426.66|424.26|426.66|424.26|426.46|424.06|0
1650624770000|2022-04-22 10:52:50|426.46|424.06|426.55|424.15|426.66|424.26|426.46|424.06|0
1650624780000|2022-04-22 10:53:00|426.46|424.06|426.25|423.85|426.46|424.06|426.25|423.85|0
1650624790000|2022-04-22 10:53:10|426.05|423.65|424.82|422.42|426.05|423.65|424.82|422.42|0
1650624800000|2022-04-22 10:53:20|425.03|422.63|425.44|423.04|425.44|423.04|425.03|422.63|0
1650624810000|2022-04-22 10:53:30|425.74|423.34|425.84|423.44|425.84|423.44|425.64|423.24|0
1650624820000|2022-04-22 10:53:40|426.05|423.65|425.84|423.44|426.05|423.65|425.84|423.44|0
1650624830000|2022-04-22 10:53:50|425.94|423.54|426.05|423.65|426.05|423.65|425.84|423.44|0
1650624840000|2022-04-22 10:54:00|425.94|423.54|425.94|423.54|425.94|423.54|425.94|423.54|0
1650624850000|2022-04-22 10:54:10|426.05|423.65|425.74|423.34|426.14|423.74|425.64|423.24|0
1650624860000|2022-04-22 10:54:20|425.64|423.24|425.64|423.24|425.64|423.24|425.43|423.03|0
1650624870000|2022-04-22 10:54:30|425.43|423.03|425.23|422.83|425.43|423.03|425.23|422.83|0
1650624880000|2022-04-22 10:54:40|425.03|422.63|425.23|422.83|425.23|422.83|425.03|422.63|0
1650624890000|2022-04-22 10:54:50|425.03|422.63|425.03|422.63|425.23|422.83|425.03|422.63|0
1650624900000|2022-04-22 10:55:00|424.92|422.52|425.43|423.03|425.43|423.03|424.92|422.52|0
1650624910000|2022-04-22 10:55:10|425.23|422.83|425.12|422.72|425.33|422.93|425.12|422.72|0
1650624920000|2022-04-22 10:55:20|425.03|422.63|425.33|422.93|425.33|422.93|425.03|422.63|0
1650624930000|2022-04-22 10:55:30|425.43|423.03|425.33|422.93|425.43|423.03|425.33|422.93|0
1650624940000|2022-04-22 10:55:40|425.23|422.83|425.03|422.63|425.23|422.83|425.03|422.63|0
1650624950000|2022-04-22 10:55:50|425.23|422.83|425.64|423.24|425.64|423.24|425.23|422.83|0
1650624960000|2022-04-22 10:56:00|425.43|423.03|425.43|423.03|425.43|423.03|425.43|423.03|0
1650624970000|2022-04-22 10:56:10|425.03|422.63|425.12|422.72|425.12|422.72|424.82|422.42|0
1650624980000|2022-04-22 10:56:20|424.82|422.42|424.62|422.22|424.82|422.42|424.62|422.22|0
1650624990000|2022-04-22 10:56:30|425.03|422.63|425.12|422.72|425.12|422.72|425.03|422.63|0
1650625000000|2022-04-22 10:56:40|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1650625010000|2022-04-22 10:56:50|424.92|422.52|424.82|422.42|425.03|422.63|424.82|422.42|0
1650625020000|2022-04-22 10:57:00|425.03|422.63|425.02|422.62|425.03|422.63|425.02|422.62|0
1650625030000|2022-04-22 10:57:10|425.23|422.83|425.23|422.83|425.23|422.83|425.12|422.72|0
1650625040000|2022-04-22 10:57:20|425.43|423.03|425.43|423.03|425.43|423.03|425.43|423.03|0
1650625050000|2022-04-22 10:57:30|425.23|422.83|424.62|422.22|425.23|422.83|424.51|422.11|0
1650625060000|2022-04-22 10:57:40|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1650625070000|2022-04-22 10:57:50|424.62|422.22|424.41|422.01|424.62|422.22|424.41|422.01|0
1650625080000|2022-04-22 10:58:00|425.02|422.62|425.43|423.03|425.43|423.03|425.02|422.62|0
1650625090000|2022-04-22 10:58:10|425.64|423.24|426.04|423.64|426.25|423.85|425.64|423.24|0
1650625100000|2022-04-22 10:58:20|426.25|423.85|426.25|423.85|426.35|423.95|426.25|423.85|0
1650625110000|2022-04-22 10:58:30|425.84|423.44|426.04|423.64|426.04|423.64|425.84|423.44|0
1650625120000|2022-04-22 10:58:40|426.25|423.85|426.86|424.46|426.86|424.46|426.25|423.85|0
1650625130000|2022-04-22 10:58:50|426.66|424.26|426.66|424.26|426.66|424.26|426.45|424.05|0
1650625140000|2022-04-22 10:59:00|426.86|424.46|426.96|424.56|426.96|424.56|426.86|424.46|0
1650625150000|2022-04-22 10:59:10|426.86|424.46|426.66|424.26|426.86|424.46|426.66|424.26|0
1650625160000|2022-04-22 10:59:20|426.75|424.35|426.55|424.15|426.86|424.46|426.55|424.15|0
1650625170000|2022-04-22 10:59:30|426.65|424.25|426.45|424.05|426.65|424.25|426.45|424.05|0
1650625180000|2022-04-22 10:59:40|426.25|423.85|426.25|423.85|426.34|423.94|426.25|423.85|0
1650625190000|2022-04-22 10:59:50|426.45|424.05|426.45|424.05|426.45|424.05|426.45|424.05|0
1650625200000|2022-04-22 11:00:00|426.34|423.94|426.65|424.25|426.65|424.25|426.34|423.94|0
1650625210000|2022-04-22 11:00:10|426.75|424.35|426.75|424.35|426.75|424.35|426.75|424.35|0
1650625220000|2022-04-22 11:00:20|427.06|424.66|427.68|425.28|427.68|425.28|427.06|424.66|0
1650625230000|2022-04-22 11:00:30|427.47|425.07|427.47|425.07|427.47|425.07|427.47|425.07|0
1650625240000|2022-04-22 11:00:40|427.57|425.17|427.88|425.48|427.88|425.48|427.57|425.17|0
1650625250000|2022-04-22 11:00:50|427.67|425.27|427.88|425.48|427.88|425.48|427.67|425.27|0
1650625260000|2022-04-22 11:01:00|428.08|425.68|428.49|426.09|428.49|426.09|428.08|425.68|0
1650625270000|2022-04-22 11:01:10|428.29|425.89|427.88|425.48|428.29|425.89|427.88|425.48|0
1650625280000|2022-04-22 11:01:20|427.77|425.37|427.47|425.07|427.77|425.37|427.47|425.07|0
1650625290000|2022-04-22 11:01:30|427.67|425.27|427.67|425.27|427.77|425.37|427.67|425.27|0
1650625300000|2022-04-22 11:01:40|427.27|424.87|427.47|425.07|427.47|425.07|427.27|424.87|0
1650625310000|2022-04-22 11:01:50|427.27|424.87|427.06|424.66|427.27|424.87|427.06|424.66|0
1650625320000|2022-04-22 11:02:00|427.27|424.87|426.86|424.46|427.27|424.87|426.86|424.46|0
1650625330000|2022-04-22 11:02:10|426.65|424.25|426.95|424.55|426.95|424.55|426.65|424.25|0
1650625340000|2022-04-22 11:02:20|426.86|424.46|426.75|424.35|426.86|424.46|426.75|424.35|0
1650625350000|2022-04-22 11:02:30|426.86|424.46|427.06|424.66|427.06|424.66|426.86|424.46|0
1650625360000|2022-04-22 11:02:40|426.95|424.55|427.67|425.27|427.67|425.27|426.95|424.55|0
1650625370000|2022-04-22 11:02:50|427.88|425.48|427.67|425.27|428.08|425.68|427.67|425.27|0
1650625380000|2022-04-22 11:03:00|427.88|425.48|428.08|425.68|428.08|425.68|427.88|425.48|0
1650625390000|2022-04-22 11:03:10|427.88|425.48|427.67|425.27|427.88|425.48|427.67|425.27|0
1650625400000|2022-04-22 11:03:20|427.88|425.48|428.08|425.68|428.08|425.68|427.57|425.17|0
1650625410000|2022-04-22 11:03:30|427.98|425.58|428.08|425.68|428.29|425.89|427.98|425.58|0
1650625420000|2022-04-22 11:03:40|428.29|425.89|428.49|426.09|428.49|426.09|428.29|425.89|0
1650625430000|2022-04-22 11:03:50|428.29|425.89|428.29|425.89|428.29|425.89|428.18|425.78|0
1650625440000|2022-04-22 11:04:00|428.38|425.98|428.49|426.09|428.49|426.09|428.29|425.89|0
1650625450000|2022-04-22 11:04:10|428.29|425.89|427.67|425.27|428.29|425.89|427.67|425.27|0
1650625460000|2022-04-22 11:04:20|427.47|425.07|427.88|425.48|428.08|425.68|427.47|425.07|0
1650625470000|2022-04-22 11:04:30|427.67|425.27|427.67|425.27|427.67|425.27|427.67|425.27|0
1650625480000|2022-04-22 11:04:40|428.08|425.68|427.67|425.27|428.08|425.68|427.67|425.27|0
1650625490000|2022-04-22 11:04:50|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1650625500000|2022-04-22 11:05:00|428.49|426.09|428.28|425.88|428.49|426.09|428.28|425.88|0
1650625520000|2022-04-22 11:05:20|428.08|425.68|428.28|425.88|428.28|425.88|428.08|425.68|0
1650625530000|2022-04-22 11:05:30|428.49|426.09|428.08|425.68|428.49|426.09|428.08|425.68|0
1650625540000|2022-04-22 11:05:40|427.88|425.48|427.67|425.27|427.88|425.48|427.67|425.27|0
1650625550000|2022-04-22 11:05:50|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1650625560000|2022-04-22 11:06:00|426.65|424.25|426.65|424.25|426.65|424.25|426.65|424.25|0
1650625570000|2022-04-22 11:06:10|426.85|424.45|427.26|424.86|427.26|424.86|426.85|424.45|0
1650625580000|2022-04-22 11:06:20|427.06|424.66|427.06|424.66|427.06|424.66|427.06|424.66|0
1650625590000|2022-04-22 11:06:30|427.26|424.86|426.95|424.55|427.26|424.86|426.95|424.55|0
1650625600000|2022-04-22 11:06:40|427.06|424.66|427.06|424.66|427.06|424.66|426.85|424.45|0
1650625610000|2022-04-22 11:06:50|427.26|424.86|427.67|425.27|427.67|425.27|427.26|424.86|0
1650625620000|2022-04-22 11:07:00|428.28|425.88|428.69|426.29|428.69|426.29|428.28|425.88|0
1650625630000|2022-04-22 11:07:10|428.9|426.5|428.69|426.29|428.9|426.5|428.69|426.29|0
1650625640000|2022-04-22 11:07:20|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1650625650000|2022-04-22 11:07:30|429.1|426.7|429.31|426.91|429.31|426.91|429.1|426.7|0
1650625660000|2022-04-22 11:07:40|429.51|427.11|429.51|427.11|429.51|427.11|429.51|427.11|0
1650625670000|2022-04-22 11:07:50|429.71|427.31|429.71|427.31|429.92|427.52|429.71|427.31|0
1650625680000|2022-04-22 11:08:00|429.92|427.52|430.33|427.93|430.33|427.93|429.92|427.52|0
1650625690000|2022-04-22 11:08:10|430.12|427.72|429.92|427.52|430.33|427.93|429.92|427.52|0
1650625700000|2022-04-22 11:08:20|430.33|427.93|429.71|427.31|430.33|427.93|429.71|427.31|0
1650625710000|2022-04-22 11:08:30|429.81|427.41|429.92|427.52|429.92|427.52|429.81|427.41|0
1650625720000|2022-04-22 11:08:40|429.71|427.31|429.61|427.21|429.71|427.31|429.51|427.11|0
1650625730000|2022-04-22 11:08:50|429.71|427.31|429.51|427.11|429.71|427.31|429.51|427.11|0
1650625740000|2022-04-22 11:09:00|429.92|427.52|429.92|427.52|429.92|427.52|429.71|427.31|0
1650625750000|2022-04-22 11:09:10|429.71|427.31|429.92|427.52|429.92|427.52|429.51|427.11|0
1650625760000|2022-04-22 11:09:20|430.22|427.82|430.12|427.72|430.22|427.82|430.12|427.72|0
1650625770000|2022-04-22 11:09:30|430.22|427.82|430.94|428.54|430.94|428.54|430.22|427.82|0
1650625780000|2022-04-22 11:09:40|430.63|428.23|430.74|428.34|430.74|428.34|430.63|428.23|0
1650625790000|2022-04-22 11:09:50|430.33|427.93|430.53|428.13|430.53|428.13|430.33|427.93|0
1650625800000|2022-04-22 11:10:00|430.74|428.34|431.15|428.75|431.15|428.75|430.74|428.34|0
1650625810000|2022-04-22 11:10:10|431.35|428.95|431.35|428.95|431.56|429.16|431.35|428.95|0
1650625820000|2022-04-22 11:10:20|431.15|428.75|431.15|428.75|431.35|428.95|431.15|428.75|0
1650625830000|2022-04-22 11:10:30|431.35|428.95|431.35|428.95|431.45|429.05|431.35|428.95|0
1650625840000|2022-04-22 11:10:40|431.56|429.16|431.35|428.95|431.56|429.16|431.15|428.75|0
1650625850000|2022-04-22 11:10:50|431.56|429.16|431.56|429.16|431.76|429.36|431.56|429.16|0
1650625860000|2022-04-22 11:11:00|431.76|429.36|431.97|429.57|431.97|429.57|431.76|429.36|0
1650625870000|2022-04-22 11:11:10|431.76|429.36|432.79|430.39|432.79|430.39|431.76|429.36|0
1650625880000|2022-04-22 11:11:20|432.58|430.18|432.99|430.59|432.99|430.59|432.58|430.18|0
1650625890000|2022-04-22 11:11:30|432.58|430.18|432.37|429.97|432.58|430.18|432.37|429.97|0
1650625900000|2022-04-22 11:11:40|431.96|429.56|431.96|429.56|431.96|429.56|431.96|429.56|0
1650625910000|2022-04-22 11:11:50|431.76|429.36|431.76|429.36|431.96|429.56|431.76|429.36|0
1650625920000|2022-04-22 11:12:00|431.96|429.56|432.37|429.97|432.37|429.97|431.96|429.56|0
1650625930000|2022-04-22 11:12:10|432.78|430.38|432.78|430.38|432.99|430.59|432.78|430.38|0
1650625940000|2022-04-22 11:12:20|432.99|430.59|433.19|430.79|433.4|431|432.99|430.59|0
1650625950000|2022-04-22 11:12:30|433.29|430.89|433.19|430.79|433.4|431|433.19|430.79|0
1650625960000|2022-04-22 11:12:40|432.68|430.28|432.99|430.59|432.99|430.59|432.68|430.28|0
1650625970000|2022-04-22 11:12:50|433.19|430.79|433.4|431|433.4|431|433.19|430.79|0
1650625980000|2022-04-22 11:13:00|432.99|430.59|433.19|430.79|433.19|430.79|432.99|430.59|0
1650625990000|2022-04-22 11:13:10|432.99|430.59|433.19|430.79|433.19|430.79|432.99|430.59|0
1650626000000|2022-04-22 11:13:20|432.99|430.59|432.99|430.59|432.99|430.59|432.88|430.48|0
1650626010000|2022-04-22 11:13:30|432.58|430.18|432.78|430.38|432.99|430.59|432.58|430.18|0
1650626020000|2022-04-22 11:13:40|432.99|430.59|432.78|430.38|432.99|430.59|432.78|430.38|0
1650626030000|2022-04-22 11:13:50|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1650626040000|2022-04-22 11:14:00|432.47|430.07|432.37|429.97|432.47|430.07|432.37|429.97|0
1650626050000|2022-04-22 11:14:10|432.47|430.07|431.55|429.15|432.47|430.07|431.55|429.15|0
1650626060000|2022-04-22 11:14:20|432.58|430.18|433.4|431|433.4|431|432.58|430.18|0
1650626070000|2022-04-22 11:14:30|433.19|430.79|432.99|430.59|433.19|430.79|432.99|430.59|0
1650626080000|2022-04-22 11:14:40|432.78|430.38|432.99|430.59|432.99|430.59|432.78|430.38|0
1650626090000|2022-04-22 11:14:50|432.78|430.38|432.99|430.59|432.99|430.59|432.78|430.38|0
1650626100000|2022-04-22 11:15:00|432.78|430.38|432.78|430.38|432.78|430.38|432.78|430.38|0
1650626110000|2022-04-22 11:15:10|432.58|430.18|431.76|429.36|432.58|430.18|431.76|429.36|0
1650626120000|2022-04-22 11:15:20|431.96|429.56|431.55|429.15|431.96|429.56|431.55|429.15|0
1650626130000|2022-04-22 11:15:30|431.76|429.36|431.55|429.15|431.76|429.36|431.55|429.15|0
1650626140000|2022-04-22 11:15:40|431.76|429.36|431.85|429.45|431.85|429.45|431.76|429.36|0
1650626150000|2022-04-22 11:15:50|431.76|429.36|431.55|429.15|431.76|429.36|431.55|429.15|0
1650626160000|2022-04-22 11:16:00|431.76|429.36|431.76|429.36|431.76|429.36|431.76|429.36|0
1650626170000|2022-04-22 11:16:10|432.17|429.77|432.17|429.77|432.17|429.77|432.17|429.77|0
1650626180000|2022-04-22 11:16:20|431.96|429.56|431.96|429.56|431.96|429.56|431.96|429.56|0
1650626190000|2022-04-22 11:16:30|432.17|429.77|432.17|429.77|432.17|429.77|432.17|429.77|0
1650626200000|2022-04-22 11:16:40|431.76|429.36|431.96|429.56|431.96|429.56|431.76|429.36|0
1650626210000|2022-04-22 11:16:50|432.17|429.77|431.76|429.36|432.17|429.77|431.76|429.36|0
1650626220000|2022-04-22 11:17:00|431.96|429.56|431.76|429.36|431.96|429.56|431.76|429.36|0
1650626230000|2022-04-22 11:17:10|431.96|429.56|431.96|429.56|431.96|429.56|431.96|429.56|0
1650626240000|2022-04-22 11:17:20|432.17|429.77|431.96|429.56|432.17|429.77|431.76|429.36|0
1650626250000|2022-04-22 11:17:30|432.17|429.77|432.37|429.97|432.37|429.97|432.17|429.77|0
1650626260000|2022-04-22 11:17:40|432.17|429.77|432.37|429.97|432.37|429.97|431.96|429.56|0
1650626270000|2022-04-22 11:17:50|432.58|430.18|432.99|430.59|432.99|430.59|432.58|430.18|0
1650626280000|2022-04-22 11:18:00|432.58|430.18|432.16|429.76|432.58|430.18|431.96|429.56|0
1650626290000|2022-04-22 11:18:10|432.26|429.86|432.99|430.59|432.99|430.59|432.26|429.86|0
1650626300000|2022-04-22 11:18:20|432.78|430.38|432.78|430.38|432.99|430.59|432.78|430.38|0
1650626310000|2022-04-22 11:18:30|433.19|430.79|432.99|430.59|433.4|431|432.99|430.59|0
1650626320000|2022-04-22 11:18:40|433.08|430.68|433.19|430.79|433.19|430.79|432.78|430.38|0
1650626330000|2022-04-22 11:18:50|432.98|430.58|432.98|430.58|432.98|430.58|432.78|430.38|0
1650626340000|2022-04-22 11:19:00|433.19|430.79|432.78|430.38|433.19|430.79|432.78|430.38|0
1650626350000|2022-04-22 11:19:10|432.98|430.58|432.98|430.58|432.98|430.58|432.98|430.58|0
1650626360000|2022-04-22 11:19:20|433.19|430.79|432.98|430.58|433.19|430.79|432.98|430.58|0
1650626370000|2022-04-22 11:19:30|432.78|430.38|432.78|430.38|432.98|430.58|432.78|430.38|0
1650626380000|2022-04-22 11:19:40|432.98|430.58|433.19|430.79|433.19|430.79|432.98|430.58|0
1650626390000|2022-04-22 11:19:50|433.39|430.99|433.19|430.79|433.39|430.99|433.19|430.79|0
1650626400000|2022-04-22 11:20:00|432.98|430.58|432.98|430.58|432.98|430.58|432.78|430.38|0
1650626430000|2022-04-22 11:20:30|433.19|430.79|432.98|430.58|433.19|430.79|432.78|430.38|0
1650626440000|2022-04-22 11:20:40|433.19|430.79|433.19|430.79|433.19|430.79|432.98|430.58|0
1650626460000|2022-04-22 11:21:00|433.08|430.68|433.19|430.79|433.19|430.79|433.08|430.68|0
1650626470000|2022-04-22 11:21:10|432.98|430.58|433.39|430.99|433.39|430.99|432.98|430.58|0
1650626480000|2022-04-22 11:21:20|433.19|430.79|433.19|430.79|433.39|430.99|433.19|430.79|0
1650626490000|2022-04-22 11:21:30|433.39|430.99|432.98|430.58|433.39|430.99|432.98|430.58|0
1650626500000|2022-04-22 11:21:40|433.19|430.79|432.78|430.38|433.19|430.79|432.78|430.38|0
1650626510000|2022-04-22 11:21:50|432.98|430.58|432.98|430.58|432.98|430.58|432.98|430.58|0
1650626520000|2022-04-22 11:22:00|433.39|430.99|432.98|430.58|433.39|430.99|432.98|430.58|0
1650626530000|2022-04-22 11:22:10|433.19|430.79|433.19|430.79|433.19|430.79|433.19|430.79|0
1650626540000|2022-04-22 11:22:20|432.98|430.58|432.78|430.38|432.98|430.58|432.78|430.38|0
1650626550000|2022-04-22 11:22:30|432.98|430.58|432.67|430.27|432.98|430.58|432.67|430.27|0
1650626560000|2022-04-22 11:22:40|432.57|430.17|432.37|429.97|432.57|430.17|432.16|429.76|0
1650626570000|2022-04-22 11:22:50|432.26|429.86|432.16|429.76|432.37|429.97|432.16|429.76|0
1650626580000|2022-04-22 11:23:00|431.96|429.56|431.96|429.56|431.96|429.56|431.75|429.35|0
1650626590000|2022-04-22 11:23:10|432.16|429.76|432.16|429.76|432.16|429.76|432.05|429.65|0
1650626600000|2022-04-22 11:23:20|432.84|430.44|432.73|430.33|432.84|430.44|432.63|430.23|0
1650626610000|2022-04-22 11:23:30|432.43|430.03|432.43|430.03|432.43|430.03|432.22|429.82|0
1650626620000|2022-04-22 11:23:40|432.32|429.92|432.22|429.82|432.32|429.92|432.22|429.82|0
1650626640000|2022-04-22 11:24:00|432.43|430.03|432.43|430.03|432.43|430.03|432.43|430.03|0
1650626650000|2022-04-22 11:24:10|432.63|430.23|432.63|430.23|432.63|430.23|432.63|430.23|0
1650626680000|2022-04-22 11:24:40|433.04|430.64|433.04|430.64|433.04|430.64|433.04|430.64|0
1650626690000|2022-04-22 11:24:50|433.25|430.85|433.04|430.64|433.25|430.85|433.04|430.64|0
1650626700000|2022-04-22 11:25:00|432.84|430.44|432.63|430.23|432.84|430.44|432.63|430.23|0
1650626710000|2022-04-22 11:25:10|432.43|430.03|432.63|430.23|432.63|430.23|432.43|430.03|0
1650626720000|2022-04-22 11:25:20|432.43|430.03|432.63|430.23|432.63|430.23|432.43|430.03|0
1650626740000|2022-04-22 11:25:40|432.84|430.44|432.84|430.44|432.84|430.44|432.63|430.23|0
1650626750000|2022-04-22 11:25:50|432.63|430.23|432.84|430.44|432.84|430.44|432.63|430.23|0
1650626760000|2022-04-22 11:26:00|432.73|430.33|432.43|430.03|432.73|430.33|432.43|430.03|0
1650626770000|2022-04-22 11:26:10|432.22|429.82|432.22|429.82|432.22|429.82|432.22|429.82|0
1650626780000|2022-04-22 11:26:20|432.02|429.62|432.02|429.62|432.02|429.62|432.02|429.62|0
1650626790000|2022-04-22 11:26:30|432.22|429.82|432.22|429.82|432.22|429.82|432.22|429.82|0
1650626800000|2022-04-22 11:26:40|432.32|429.92|432.22|429.82|432.32|429.92|432.22|429.82|0
1650626810000|2022-04-22 11:26:50|432.43|430.03|432.73|430.33|432.84|430.44|432.43|430.03|0
1650626820000|2022-04-22 11:27:00|432.63|430.23|432.84|430.44|432.84|430.44|432.63|430.23|0
1650626830000|2022-04-22 11:27:10|433.04|430.64|433.04|430.64|433.04|430.64|433.04|430.64|0
1650626850000|2022-04-22 11:27:30|432.83|430.43|432.83|430.43|433.04|430.64|432.83|430.43|0
1650626860000|2022-04-22 11:27:40|433.04|430.64|432.63|430.23|433.04|430.64|432.63|430.23|0
1650626870000|2022-04-22 11:27:50|432.73|430.33|432.83|430.43|432.83|430.43|432.73|430.33|0
1650626890000|2022-04-22 11:28:10|432.93|430.53|432.83|430.43|432.93|430.53|432.83|430.43|0
1650626900000|2022-04-22 11:28:20|432.63|430.23|432.63|430.23|432.63|430.23|432.63|430.23|0
1650626910000|2022-04-22 11:28:30|432.83|430.43|433.04|430.64|433.04|430.64|432.83|430.43|0
1650626930000|2022-04-22 11:28:50|433.24|430.84|433.04|430.64|433.24|430.84|433.04|430.64|0
1650626940000|2022-04-22 11:29:00|433.24|430.84|433.14|430.74|433.24|430.84|433.04|430.64|0
1650626950000|2022-04-22 11:29:10|433.24|430.84|434.06|431.66|434.06|431.66|433.24|430.84|0
1650626960000|2022-04-22 11:29:20|433.86|431.46|433.65|431.25|433.86|431.46|433.65|431.25|0
1650626970000|2022-04-22 11:29:30|433.45|431.05|433.65|431.25|433.65|431.25|433.45|431.05|0
1650626980000|2022-04-22 11:29:40|433.45|431.05|433.65|431.25|433.65|431.25|433.45|431.05|0
1650626990000|2022-04-22 11:29:50|433.86|431.46|433.86|431.46|433.86|431.46|433.86|431.46|0
1650627000000|2022-04-22 11:30:00|433.65|431.25|433.65|431.25|433.65|431.25|433.65|431.25|0
1650627010000|2022-04-22 11:30:10|433.04|430.64|432.83|430.43|433.04|430.64|432.83|430.43|0
1650627020000|2022-04-22 11:30:20|432.93|430.53|433.04|430.64|433.04|430.64|432.93|430.53|0
1650627030000|2022-04-22 11:30:30|432.83|430.43|432.83|430.43|433.04|430.64|432.83|430.43|0
1650627040000|2022-04-22 11:30:40|432.93|430.53|433.65|431.25|433.65|431.25|432.93|430.53|0
1650627050000|2022-04-22 11:30:50|433.86|431.46|434.06|431.66|434.06|431.66|433.86|431.46|0
1650627060000|2022-04-22 11:31:00|433.86|431.46|434.06|431.66|434.06|431.66|433.86|431.46|0
1650627070000|2022-04-22 11:31:10|434.68|432.28|434.47|432.07|434.68|432.28|434.47|432.07|0
1650627080000|2022-04-22 11:31:20|434.68|432.28|434.68|432.28|434.88|432.48|434.68|432.28|0
1650627090000|2022-04-22 11:31:30|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1650627100000|2022-04-22 11:31:40|433.86|431.46|433.45|431.05|433.86|431.46|433.45|431.05|0
1650627110000|2022-04-22 11:31:50|433.24|430.84|432.63|430.23|433.24|430.84|432.63|430.23|0
1650627120000|2022-04-22 11:32:00|433.04|430.64|432.63|430.23|433.04|430.64|432.63|430.23|0
1650627130000|2022-04-22 11:32:10|433.04|430.64|433.13|430.73|433.13|430.73|433.04|430.64|0
1650627140000|2022-04-22 11:32:20|433.04|430.64|433.45|431.05|433.45|431.05|433.04|430.64|0
1650627150000|2022-04-22 11:32:30|433.65|431.25|433.45|431.05|433.65|431.25|433.45|431.05|0
1650627160000|2022-04-22 11:32:40|433.24|430.84|433.24|430.84|433.24|430.84|433.24|430.84|0
1650627170000|2022-04-22 11:32:50|433.45|431.05|433.45|431.05|433.45|431.05|433.34|430.94|0
1650627180000|2022-04-22 11:33:00|433.04|430.64|433.04|430.64|433.04|430.64|433.04|430.64|0
1650627190000|2022-04-22 11:33:10|432.83|430.43|433.04|430.64|433.04|430.64|432.83|430.43|0
1650627200000|2022-04-22 11:33:20|432.93|430.53|432.63|430.23|432.93|430.53|432.63|430.23|0
1650627210000|2022-04-22 11:33:30|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1650627220000|2022-04-22 11:33:40|432.22|429.82|432.22|429.82|432.22|429.82|432.22|429.82|0
1650627230000|2022-04-22 11:33:50|432.01|429.61|431.81|429.41|432.01|429.61|431.81|429.41|0
1650627240000|2022-04-22 11:34:00|431.6|429.2|431.29|428.89|431.6|429.2|431.29|428.89|0
1650627250000|2022-04-22 11:34:10|431.19|428.79|431.19|428.79|431.4|429|431.19|428.79|0
1650627260000|2022-04-22 11:34:20|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1650627270000|2022-04-22 11:34:30|430.88|428.48|430.99|428.59|430.99|428.59|430.88|428.48|0
1650627280000|2022-04-22 11:34:40|430.78|428.38|431.19|428.79|431.19|428.79|430.78|428.38|0
1650627290000|2022-04-22 11:34:50|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1650627300000|2022-04-22 11:35:00|431.09|428.69|431.4|429|431.4|429|431.09|428.69|0
1650627310000|2022-04-22 11:35:10|431.19|428.79|430.78|428.38|431.19|428.79|430.78|428.38|0
1650627320000|2022-04-22 11:35:20|430.99|428.59|431.19|428.79|431.19|428.79|430.99|428.59|0
1650627330000|2022-04-22 11:35:30|431.4|429|431.6|429.2|431.6|429.2|431.4|429|0
1650627340000|2022-04-22 11:35:40|431.4|429|431.6|429.2|431.6|429.2|431.4|429|0
1650627350000|2022-04-22 11:35:50|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1650627360000|2022-04-22 11:36:00|430.99|428.59|431.4|429|431.4|429|430.78|428.38|0
1650627370000|2022-04-22 11:36:10|431.29|428.89|431.4|429|431.4|429|431.19|428.79|0
1650627380000|2022-04-22 11:36:20|431.6|429.2|431.4|429|431.6|429.2|431.19|428.79|0
1650627390000|2022-04-22 11:36:30|431.6|429.2|431.6|429.2|431.6|429.2|431.6|429.2|0
1650627400000|2022-04-22 11:36:40|431.49|429.09|431.6|429.2|431.6|429.2|431.4|429|0
1650627410000|2022-04-22 11:36:50|431.9|429.5|432.42|430.02|432.42|430.02|431.9|429.5|0
1650627420000|2022-04-22 11:37:00|432.21|429.81|432.01|429.61|432.21|429.81|431.9|429.5|0
1650627430000|2022-04-22 11:37:10|432.21|429.81|432.83|430.43|432.83|430.43|432.21|429.81|0
1650627440000|2022-04-22 11:37:20|433.03|430.63|433.85|431.45|433.85|431.45|433.03|430.63|0
1650627460000|2022-04-22 11:37:40|434.06|431.66|433.65|431.25|434.26|431.86|433.65|431.25|0
1650627470000|2022-04-22 11:37:50|433.44|431.04|433.24|430.84|433.44|431.04|433.03|430.63|0
1650627480000|2022-04-22 11:38:00|433.03|430.63|433.03|430.63|433.03|430.63|433.03|430.63|0
1650627490000|2022-04-22 11:38:10|432.83|430.43|432.92|430.52|432.92|430.52|432.83|430.43|0
1650627500000|2022-04-22 11:38:20|433.03|430.63|433.44|431.04|433.44|431.04|433.03|430.63|0
1650627510000|2022-04-22 11:38:30|433.65|431.25|433.44|431.04|433.65|431.25|433.44|431.04|0
1650627520000|2022-04-22 11:38:40|433.24|430.84|433.03|430.63|433.24|430.84|433.03|430.63|0
1650627540000|2022-04-22 11:39:00|432.83|430.43|432.83|430.43|432.83|430.43|432.83|430.43|0
1650627550000|2022-04-22 11:39:10|433.03|430.63|432.92|430.52|433.03|430.63|432.83|430.43|0
1650627560000|2022-04-22 11:39:20|433.03|430.63|433.03|430.63|433.24|430.84|433.03|430.63|0
1650627570000|2022-04-22 11:39:30|433.13|430.73|433.64|431.24|433.64|431.24|433.13|430.73|0
1650627580000|2022-04-22 11:39:40|433.44|431.04|433.44|431.04|433.44|431.04|433.44|431.04|0
1650627590000|2022-04-22 11:39:50|433.54|431.14|433.54|431.14|433.54|431.14|433.54|431.14|0
1650627600000|2022-04-22 11:40:00|433.85|431.45|433.44|431.04|433.85|431.45|433.44|431.04|0
1650627610000|2022-04-22 11:40:10|433.54|431.14|433.44|431.04|433.85|431.45|433.44|431.04|0
1650627620000|2022-04-22 11:40:20|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1650627630000|2022-04-22 11:40:30|433.03|430.63|433.03|430.63|433.03|430.63|432.92|430.52|0
1650627650000|2022-04-22 11:40:50|433.13|430.73|433.03|430.63|433.13|430.73|433.03|430.63|0
1650627660000|2022-04-22 11:41:00|433.23|430.83|433.13|430.73|433.23|430.83|433.13|430.73|0
1650627670000|2022-04-22 11:41:10|433.33|430.93|432.82|430.42|433.33|430.93|432.82|430.42|0
1650627690000|2022-04-22 11:41:30|432.72|430.32|432.82|430.42|432.82|430.42|432.72|430.32|0
1650627700000|2022-04-22 11:41:40|432.72|430.32|432.62|430.22|432.82|430.42|432.62|430.22|0
1650627710000|2022-04-22 11:41:50|432.72|430.32|432.62|430.22|432.72|430.32|432.62|430.22|0
1650627720000|2022-04-22 11:42:00|432.41|430.01|432.41|430.01|432.41|430.01|432.21|429.81|0
1650627730000|2022-04-22 11:42:10|432.62|430.22|432.21|429.81|432.62|430.22|432.21|429.81|0
1650627750000|2022-04-22 11:42:30|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1650627760000|2022-04-22 11:42:40|432.62|430.22|432.41|430.01|432.62|430.22|432.41|430.01|0
1650627770000|2022-04-22 11:42:50|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1650627780000|2022-04-22 11:43:00|432|429.6|432.21|429.81|432.21|429.81|432|429.6|0
1650627810000|2022-04-22 11:43:30|432.41|430.01|432.21|429.81|432.41|430.01|432.21|429.81|0
1650627820000|2022-04-22 11:43:40|432.31|429.91|432.31|429.91|432.31|429.91|432.31|429.91|0
1650627830000|2022-04-22 11:43:50|432.41|430.01|432.62|430.22|432.62|430.22|432.41|430.01|0
1650627840000|2022-04-22 11:44:00|432.21|429.81|432|429.6|432.21|429.81|432|429.6|0
1650627850000|2022-04-22 11:44:10|431.8|429.4|432.21|429.81|432.21|429.81|431.8|429.4|0
1650627860000|2022-04-22 11:44:20|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1650627870000|2022-04-22 11:44:30|432.62|430.22|432.21|429.81|432.62|430.22|432.21|429.81|0
1650627880000|2022-04-22 11:44:40|432|429.6|431.8|429.4|432|429.6|431.8|429.4|0
1650627890000|2022-04-22 11:44:50|432|429.6|432|429.6|432|429.6|432|429.6|0
1650627900000|2022-04-22 11:45:00|431.8|429.4|432|429.6|432|429.6|431.8|429.4|0
1650627910000|2022-04-22 11:45:10|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1650627920000|2022-04-22 11:45:20|432|429.6|431.9|429.5|432|429.6|431.8|429.4|0
1650627930000|2022-04-22 11:45:30|432|429.6|432.21|429.81|432.21|429.81|432|429.6|0
1650627940000|2022-04-22 11:45:40|432|429.6|432.21|429.81|432.21|429.81|432|429.6|0
1650627950000|2022-04-22 11:45:50|432|429.6|432.21|429.81|432.21|429.81|432|429.6|0
1650627960000|2022-04-22 11:46:00|432|429.6|432|429.6|432|429.6|432|429.6|0
1650627980000|2022-04-22 11:46:20|431.8|429.4|431.8|429.4|431.9|429.5|431.8|429.4|0
1650627990000|2022-04-22 11:46:30|432|429.6|432.21|429.81|432.21|429.81|432|429.6|0
1650628000000|2022-04-22 11:46:40|432.1|429.7|432|429.6|432.1|429.7|432|429.6|0
1650628010000|2022-04-22 11:46:50|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1650628020000|2022-04-22 11:47:00|432.21|429.81|431.59|429.19|432.21|429.81|431.59|429.19|0
1650628030000|2022-04-22 11:47:10|431.39|428.99|431.59|429.19|431.59|429.19|431.39|428.99|0
1650628040000|2022-04-22 11:47:20|431.69|429.29|431.59|429.19|431.8|429.4|431.59|429.19|0
1650628050000|2022-04-22 11:47:30|431.8|429.4|431.59|429.19|431.8|429.4|431.59|429.19|0
1650628060000|2022-04-22 11:47:40|431.69|429.29|432|429.6|432|429.6|431.59|429.19|0
1650628080000|2022-04-22 11:48:00|431.8|429.4|431.8|429.4|431.89|429.49|431.8|429.4|0
1650628090000|2022-04-22 11:48:10|432|429.6|432|429.6|432|429.6|431.89|429.49|0
1650628100000|2022-04-22 11:48:20|432.2|429.8|432.61|430.21|432.82|430.42|432.2|429.8|0
1650628110000|2022-04-22 11:48:30|432.41|430.01|431.8|429.4|432.41|430.01|431.8|429.4|0
1650628120000|2022-04-22 11:48:40|431.59|429.19|431.39|428.99|431.59|429.19|431.39|428.99|0
1650628130000|2022-04-22 11:48:50|430.98|428.58|430.98|428.58|430.98|428.58|430.98|428.58|0
1650628140000|2022-04-22 11:49:00|431.18|428.78|431.79|429.39|431.79|429.39|430.98|428.58|0
1650628150000|2022-04-22 11:49:10|432|429.6|431.79|429.39|432|429.6|431.79|429.39|0
1650628160000|2022-04-22 11:49:20|432.1|429.7|432.82|430.42|432.82|430.42|432.1|429.7|0
1650628170000|2022-04-22 11:49:30|432.61|430.21|433.02|430.62|433.02|430.62|432.61|430.21|0
1650628180000|2022-04-22 11:49:40|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1650628190000|2022-04-22 11:49:50|433.12|430.72|433.02|430.62|433.12|430.72|433.02|430.62|0
1650628200000|2022-04-22 11:50:00|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1650628210000|2022-04-22 11:50:10|432.61|430.21|432.41|430.01|432.61|430.21|432.41|430.01|0
1650628220000|2022-04-22 11:50:20|432.51|430.11|431.79|429.39|432.61|430.21|431.79|429.39|0
1650628230000|2022-04-22 11:50:30|431.59|429.19|431.48|429.08|431.59|429.19|431.48|429.08|0
1650628240000|2022-04-22 11:50:40|431.38|428.98|431.79|429.39|431.79|429.39|431.38|428.98|0
1650628250000|2022-04-22 11:50:50|432|429.6|431.59|429.19|432|429.6|431.59|429.19|0
1650628260000|2022-04-22 11:51:00|431.69|429.29|432|429.6|432|429.6|431.69|429.29|0
1650628270000|2022-04-22 11:51:10|431.89|429.49|432.1|429.7|432.2|429.8|431.89|429.49|0
1650628280000|2022-04-22 11:51:20|432|429.6|432.51|430.11|432.51|430.11|432|429.6|0
1650628290000|2022-04-22 11:51:30|432.61|430.21|432.61|430.21|432.61|430.21|432.41|430.01|0
1650628300000|2022-04-22 11:51:40|432.51|430.11|432.82|430.42|432.82|430.42|432.51|430.11|0
1650628310000|2022-04-22 11:51:50|432.61|430.21|432.41|430.01|432.61|430.21|432.41|430.01|0
1650628320000|2022-04-22 11:52:00|432.61|430.21|432.2|429.8|432.61|430.21|432.2|429.8|0
1650628330000|2022-04-22 11:52:10|432.41|430.01|432.41|430.01|432.71|430.31|432.41|430.01|0
1650628340000|2022-04-22 11:52:20|432.3|429.9|432.2|429.8|432.3|429.9|432.2|429.8|0
1650628350000|2022-04-22 11:52:30|432.41|430.01|432.3|429.9|432.41|430.01|432.3|429.9|0
1650628360000|2022-04-22 11:52:40|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1650628370000|2022-04-22 11:52:50|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1650628380000|2022-04-22 11:53:00|432.09|429.69|432.2|429.8|432.2|429.8|432.09|429.69|0
1650628390000|2022-04-22 11:53:10|432.41|430.01|432.41|430.01|432.5|430.1|432.41|430.01|0
1650628400000|2022-04-22 11:53:20|432.61|430.21|432.41|430.01|432.61|430.21|432.41|430.01|0
1650628410000|2022-04-22 11:53:30|432.61|430.21|433.22|430.82|433.22|430.82|432.61|430.21|0
1650628420000|2022-04-22 11:53:40|433.43|431.03|433.63|431.23|433.63|431.23|433.43|431.03|0
1650628430000|2022-04-22 11:53:50|433.84|431.44|433.84|431.44|433.84|431.44|433.84|431.44|0
1650628440000|2022-04-22 11:54:00|433.63|431.23|433.84|431.44|433.84|431.44|433.63|431.23|0
1650628450000|2022-04-22 11:54:10|434.04|431.64|434.45|432.05|434.45|432.05|434.04|431.64|0
1650628460000|2022-04-22 11:54:20|434.25|431.85|434.45|432.05|434.45|432.05|434.25|431.85|0
1650628470000|2022-04-22 11:54:30|434.25|431.85|434.25|431.85|434.25|431.85|434.04|431.64|0
1650628480000|2022-04-22 11:54:40|434.04|431.64|434.25|431.85|434.25|431.85|434.04|431.64|0
1650628490000|2022-04-22 11:54:50|434.14|431.74|432.61|430.21|434.14|431.74|432.61|430.21|0
1650628500000|2022-04-22 11:55:00|433.02|430.62|432.61|430.21|433.02|430.62|432.61|430.21|0
1650628510000|2022-04-22 11:55:10|432.3|429.9|432.61|430.21|432.61|430.21|432.3|429.9|0
1650628520000|2022-04-22 11:55:20|432.5|430.1|431.99|429.59|432.5|430.1|431.99|429.59|0
1650628530000|2022-04-22 11:55:30|432.2|429.8|432.2|429.8|432.4|430|432.2|429.8|0
1650628540000|2022-04-22 11:55:40|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1650628550000|2022-04-22 11:55:50|431.79|429.39|431.79|429.39|431.79|429.39|431.79|429.39|0
1650628560000|2022-04-22 11:56:00|431.38|428.98|431.18|428.78|431.38|428.98|431.18|428.78|0
1650628580000|2022-04-22 11:56:20|431.07|428.67|430.97|428.57|431.07|428.67|430.97|428.57|0
1650628600000|2022-04-22 11:56:40|431.18|428.78|431.58|429.18|431.58|429.18|431.18|428.78|0
1650628610000|2022-04-22 11:56:50|431.68|429.28|431.18|428.78|431.68|429.28|431.18|428.78|0
1650628620000|2022-04-22 11:57:00|431.58|429.18|432.2|429.8|432.2|429.8|431.58|429.18|0
1650628630000|2022-04-22 11:57:10|432.4|430|432.61|430.21|432.61|430.21|432.2|429.8|0
1650628640000|2022-04-22 11:57:20|432.81|430.41|433.84|431.44|433.84|431.44|432.81|430.41|0
1650628650000|2022-04-22 11:57:30|434.04|431.64|434.86|432.46|434.96|432.56|434.04|431.64|0
1650628660000|2022-04-22 11:57:40|434.25|431.85|434.25|431.85|434.25|431.85|434.04|431.64|0
1650628670000|2022-04-22 11:57:50|434.45|432.05|434.25|431.85|434.45|432.05|434.25|431.85|0
1650628680000|2022-04-22 11:58:00|434.45|432.05|434.86|432.46|434.96|432.56|434.45|432.05|0
1650628690000|2022-04-22 11:58:10|434.66|432.26|434.25|431.85|434.66|432.26|434.25|431.85|0
1650628700000|2022-04-22 11:58:20|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1650628710000|2022-04-22 11:58:30|434.66|432.26|434.45|432.05|434.66|432.26|434.45|432.05|0
1650628720000|2022-04-22 11:58:40|434.25|431.85|434.25|431.85|434.25|431.85|434.25|431.85|0
1650628730000|2022-04-22 11:58:50|434.45|432.05|434.96|432.56|434.96|432.56|434.45|432.05|0
1650628740000|2022-04-22 11:59:00|434.86|432.46|434.86|432.46|434.96|432.56|434.86|432.46|0
1650628750000|2022-04-22 11:59:10|435.07|432.67|435.27|432.87|435.27|432.87|435.07|432.67|0
1650628760000|2022-04-22 11:59:20|435.48|433.08|434.45|432.05|435.48|433.08|434.45|432.05|0
1650628770000|2022-04-22 11:59:30|434.24|431.84|434.24|431.84|434.24|431.84|434.24|431.84|0
1650628780000|2022-04-22 11:59:40|434.45|432.05|434.45|432.05|434.45|432.05|434.24|431.84|0
1650628790000|2022-04-22 11:59:50|434.86|432.46|435.06|432.66|435.06|432.66|434.86|432.46|0
1650628800000|2022-04-22 12:00:00|435.48|433.08|435.89|433.49|436.09|433.69|435.48|433.08|0
1650628810000|2022-04-22 12:00:10|435.68|433.28|435.48|433.08|435.68|433.28|435.48|433.08|0
1650628820000|2022-04-22 12:00:20|436.09|433.69|436.09|433.69|436.09|433.69|435.89|433.49|0
1650628830000|2022-04-22 12:00:30|435.68|433.28|436.09|433.69|436.09|433.69|435.68|433.28|0
1650628840000|2022-04-22 12:00:40|435.68|433.28|435.68|433.28|435.68|433.28|435.68|433.28|0
1650628850000|2022-04-22 12:00:50|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1650628860000|2022-04-22 12:01:00|435.06|432.66|434.86|432.46|435.06|432.66|434.65|432.25|0
1650628870000|2022-04-22 12:01:10|434.65|432.25|435.06|432.66|435.06|432.66|434.65|432.25|0
1650628880000|2022-04-22 12:01:20|435.27|432.87|435.68|433.28|435.88|433.48|435.27|432.87|0
1650628890000|2022-04-22 12:01:30|435.47|433.07|435.68|433.28|435.68|433.28|435.47|433.07|0
1650628900000|2022-04-22 12:01:40|435.47|433.07|435.68|433.28|435.68|433.28|435.47|433.07|0
1650628910000|2022-04-22 12:01:50|435.47|433.07|436.09|433.69|436.3|433.9|435.47|433.07|0
1650628920000|2022-04-22 12:02:00|435.88|433.48|436.09|433.69|436.09|433.69|435.88|433.48|0
1650628930000|2022-04-22 12:02:10|436.3|433.9|436.29|433.89|436.3|433.9|436.09|433.69|0
1650628940000|2022-04-22 12:02:20|436.09|433.69|435.68|433.28|436.09|433.69|435.68|433.28|0
1650628950000|2022-04-22 12:02:30|435.88|433.48|435.68|433.28|435.88|433.48|435.68|433.28|0
1650628960000|2022-04-22 12:02:40|435.57|433.17|435.68|433.28|435.68|433.28|435.57|433.17|0
1650628970000|2022-04-22 12:02:50|435.27|432.87|435.88|433.48|435.88|433.48|435.27|432.87|0
1650628980000|2022-04-22 12:03:00|435.68|433.28|435.68|433.28|435.78|433.38|435.68|433.28|0
1650628990000|2022-04-22 12:03:10|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1650629000000|2022-04-22 12:03:20|435.68|433.28|435.27|432.87|435.68|433.28|435.27|432.87|0
1650629010000|2022-04-22 12:03:30|435.06|432.66|434.65|432.25|435.06|432.66|434.65|432.25|0
1650629020000|2022-04-22 12:03:40|434.86|432.46|434.86|432.46|434.86|432.46|434.65|432.25|0
1650629030000|2022-04-22 12:03:50|434.65|432.25|435.06|432.66|435.06|432.66|434.65|432.25|0
1650629040000|2022-04-22 12:04:00|434.86|432.46|435.06|432.66|435.06|432.66|434.86|432.46|0
1650629050000|2022-04-22 12:04:10|435.16|432.76|435.68|433.28|435.68|433.28|435.16|432.76|0
1650629060000|2022-04-22 12:04:20|435.47|433.07|435.27|432.87|435.47|433.07|435.27|432.87|0
1650629070000|2022-04-22 12:04:30|435.06|432.66|435.47|433.07|435.47|433.07|435.06|432.66|0
1650629080000|2022-04-22 12:04:40|435.68|433.28|435.88|433.48|436.09|433.69|435.68|433.28|0
1650629090000|2022-04-22 12:04:50|436.09|433.69|435.88|433.48|436.09|433.69|435.88|433.48|0
1650629100000|2022-04-22 12:05:00|436.29|433.89|436.09|433.69|436.29|433.89|436.09|433.69|0
1650629110000|2022-04-22 12:05:10|436.29|433.89|436.29|433.89|436.29|433.89|436.29|433.89|0
1650629120000|2022-04-22 12:05:20|436.39|433.99|435.88|433.48|436.39|433.99|435.88|433.48|0
1650629130000|2022-04-22 12:05:30|435.68|433.28|435.88|433.48|435.88|433.48|435.68|433.28|0
1650629140000|2022-04-22 12:05:40|435.77|433.37|435.47|433.07|435.77|433.37|435.47|433.07|0
1650629150000|2022-04-22 12:05:50|435.27|432.87|435.06|432.66|435.27|432.87|435.06|432.66|0
1650629160000|2022-04-22 12:06:00|434.86|432.46|435.06|432.66|435.06|432.66|434.86|432.46|0
1650629170000|2022-04-22 12:06:10|435.27|432.87|435.06|432.66|435.27|432.87|435.06|432.66|0
1650629180000|2022-04-22 12:06:20|434.85|432.45|435.27|432.87|435.27|432.87|434.85|432.45|0
1650629190000|2022-04-22 12:06:30|435.47|433.07|435.88|433.48|435.88|433.48|435.47|433.07|0
1650629200000|2022-04-22 12:06:40|435.47|433.07|435.26|432.86|435.47|433.07|435.26|432.86|0
1650629210000|2022-04-22 12:06:50|435.47|433.07|435.26|432.86|435.47|433.07|435.26|432.86|0
1650629220000|2022-04-22 12:07:00|435.47|433.07|435.26|432.86|435.47|433.07|435.26|432.86|0
1650629230000|2022-04-22 12:07:10|435.68|433.28|435.68|433.28|435.68|433.28|435.68|433.28|0
1650629240000|2022-04-22 12:07:20|435.47|433.07|435.47|433.07|435.57|433.17|435.47|433.07|0
1650629250000|2022-04-22 12:07:30|435.77|433.37|435.67|433.27|435.88|433.48|435.67|433.27|0
1650629260000|2022-04-22 12:07:40|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1650629270000|2022-04-22 12:07:50|435.26|432.86|435.36|432.96|435.47|433.07|435.26|432.86|0
1650629280000|2022-04-22 12:08:00|435.47|433.07|435.67|433.27|435.67|433.27|435.47|433.07|0
1650629290000|2022-04-22 12:08:10|435.57|433.17|435.47|433.07|435.67|433.27|435.47|433.07|0
1650629300000|2022-04-22 12:08:20|435.57|433.17|435.67|433.27|435.67|433.27|435.57|433.17|0
1650629320000|2022-04-22 12:08:40|435.57|433.17|435.47|433.07|435.57|433.17|435.47|433.07|0
1650629330000|2022-04-22 12:08:50|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1650629340000|2022-04-22 12:09:00|435.06|432.66|434.95|432.55|435.06|432.66|434.95|432.55|0
1650629350000|2022-04-22 12:09:10|435.06|432.66|435.67|433.27|435.67|433.27|435.06|432.66|0
1650629360000|2022-04-22 12:09:20|435.88|433.48|435.67|433.27|435.88|433.48|435.67|433.27|0
1650629370000|2022-04-22 12:09:30|435.47|433.07|435.26|432.86|435.47|433.07|435.26|432.86|0
1650629380000|2022-04-22 12:09:40|435.06|432.66|435.26|432.86|435.26|432.86|435.06|432.66|0
1650629390000|2022-04-22 12:09:50|435.06|432.66|435.26|432.86|435.26|432.86|435.06|432.66|0
1650629410000|2022-04-22 12:10:10|434.85|432.45|434.85|432.45|434.85|432.45|434.65|432.25|0
1650629420000|2022-04-22 12:10:20|435.06|432.66|435.06|432.66|435.06|432.66|435.06|432.66|0
1650629430000|2022-04-22 12:10:30|435.47|433.07|435.36|432.96|435.47|433.07|435.26|432.86|0
1650629440000|2022-04-22 12:10:40|434.85|432.45|434.24|431.84|434.85|432.45|434.13|431.73|0
1650629450000|2022-04-22 12:10:50|434.33|431.93|433.83|431.43|434.44|432.04|433.83|431.43|0
1650629460000|2022-04-22 12:11:00|434.03|431.63|433.83|431.43|434.03|431.63|433.83|431.43|0
1650629470000|2022-04-22 12:11:10|434.03|431.63|434.03|431.63|434.03|431.63|433.92|431.52|0
1650629480000|2022-04-22 12:11:20|433.83|431.43|434.03|431.63|434.03|431.63|433.42|431.02|0
1650629490000|2022-04-22 12:11:30|433.83|431.43|433.92|431.52|434.03|431.63|433.83|431.43|0
1650629500000|2022-04-22 12:11:40|434.03|431.63|434.03|431.63|434.03|431.63|433.83|431.43|0
1650629510000|2022-04-22 12:11:50|434.13|431.73|434.03|431.63|434.24|431.84|434.03|431.63|0
1650629520000|2022-04-22 12:12:00|434.24|431.84|434.74|432.34|434.74|432.34|434.24|431.84|0
1650629530000|2022-04-22 12:12:10|434.54|432.14|434.65|432.25|434.65|432.25|434.54|432.14|0
1650629540000|2022-04-22 12:12:20|434.54|432.14|434.65|432.25|434.65|432.25|434.54|432.14|0
1650629550000|2022-04-22 12:12:30|434.44|432.04|434.44|432.04|434.44|432.04|434.44|432.04|0
1650629560000|2022-04-22 12:12:40|434.65|432.25|434.54|432.14|434.65|432.25|434.44|432.04|0
1650629570000|2022-04-22 12:12:50|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1650629580000|2022-04-22 12:13:00|434.44|432.04|434.44|432.04|434.44|432.04|434.23|431.83|0
1650629590000|2022-04-22 12:13:10|434.64|432.24|434.23|431.83|434.64|432.24|434.23|431.83|0
1650629600000|2022-04-22 12:13:20|434.44|432.04|434.64|432.24|434.64|432.24|434.44|432.04|0
1650629610000|2022-04-22 12:13:30|434.44|432.04|434.44|432.04|434.44|432.04|434.23|431.83|0
1650629620000|2022-04-22 12:13:40|434.54|432.14|434.44|432.04|434.54|432.14|434.44|432.04|0
1650629630000|2022-04-22 12:13:50|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1650629640000|2022-04-22 12:14:00|434.44|432.04|434.44|432.04|434.44|432.04|434.44|432.04|0
1650629650000|2022-04-22 12:14:10|434.23|431.83|434.23|431.83|434.23|431.83|434.23|431.83|0
1650629670000|2022-04-22 12:14:30|434.33|431.93|434.03|431.63|434.33|431.93|434.03|431.63|0
1650629690000|2022-04-22 12:14:50|434.23|431.83|434.33|431.93|434.33|431.93|434.23|431.83|0
1650629700000|2022-04-22 12:15:00|434.23|431.83|434.44|432.04|434.44|432.04|434.23|431.83|0
1650629710000|2022-04-22 12:15:10|434.64|432.24|434.74|432.34|434.74|432.34|434.64|432.24|0
1650629720000|2022-04-22 12:15:20|435.46|433.06|435.67|433.27|435.67|433.27|435.05|432.65|0
1650629730000|2022-04-22 12:15:30|435.56|433.16|435.97|433.57|435.97|433.57|435.56|433.16|0
1650629740000|2022-04-22 12:15:40|436.08|433.68|436.28|433.88|436.28|433.88|436.08|433.68|0
1650629750000|2022-04-22 12:15:50|436.08|433.68|436.28|433.88|436.28|433.88|436.08|433.68|0
1650629760000|2022-04-22 12:16:00|436.38|433.98|436.7|434.3|436.7|434.3|436.38|433.98|0
1650629770000|2022-04-22 12:16:10|436.9|434.5|436.9|434.5|437.11|434.71|436.9|434.5|0
1650629780000|2022-04-22 12:16:20|437.11|434.71|437.31|434.91|437.52|435.12|437.11|434.71|0
1650629790000|2022-04-22 12:16:30|437.11|434.71|437|434.6|437.11|434.71|436.9|434.5|0
1650629800000|2022-04-22 12:16:40|437.11|434.71|437.11|434.71|437.11|434.71|436.9|434.5|0
1650629810000|2022-04-22 12:16:50|437.2|434.8|437.31|434.91|437.31|434.91|437.2|434.8|0
1650629820000|2022-04-22 12:17:00|437.52|435.12|437.72|435.32|437.72|435.32|437.52|435.12|0
1650629830000|2022-04-22 12:17:10|437.82|435.42|437.52|435.12|437.93|435.53|437.52|435.12|0
1650629840000|2022-04-22 12:17:20|437.72|435.32|438.13|435.73|438.13|435.73|437.72|435.32|0
1650629850000|2022-04-22 12:17:30|437.72|435.32|437.93|435.53|437.93|435.53|437.62|435.22|0
1650629870000|2022-04-22 12:17:50|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1650629880000|2022-04-22 12:18:00|437.93|435.53|437.72|435.32|437.93|435.53|437.72|435.32|0
1650629890000|2022-04-22 12:18:10|437.52|435.12|437.93|435.53|437.93|435.53|437.52|435.12|0
1650629900000|2022-04-22 12:18:20|437.72|435.32|437.52|435.12|437.72|435.32|437.52|435.12|0
1650629910000|2022-04-22 12:18:30|437.31|434.91|437.52|435.12|437.72|435.32|437.31|434.91|0
1650629920000|2022-04-22 12:18:40|437.31|434.91|437.1|434.7|437.31|434.91|437.1|434.7|0
1650629930000|2022-04-22 12:18:50|436.9|434.5|437.1|434.7|437.2|434.8|436.9|434.5|0
1650629940000|2022-04-22 12:19:00|437.31|434.91|437.31|434.91|437.31|434.91|437.1|434.7|0
1650629950000|2022-04-22 12:19:10|437.1|434.7|437.31|434.91|437.31|434.91|437.1|434.7|0
1650629960000|2022-04-22 12:19:20|437.1|434.7|437.31|434.91|437.31|434.91|437.1|434.7|0
1650629970000|2022-04-22 12:19:30|437.2|434.8|437.1|434.7|437.31|434.91|437.1|434.7|0
1650629980000|2022-04-22 12:19:40|437.31|434.91|436.9|434.5|437.31|434.91|436.9|434.5|0
1650629990000|2022-04-22 12:19:50|436.49|434.09|436.49|434.09|436.69|434.29|436.49|434.09|0
1650630000000|2022-04-22 12:20:00|436.28|433.88|436.28|433.88|436.28|433.88|436.28|433.88|0
1650630010000|2022-04-22 12:20:10|436.69|434.29|436.49|434.09|436.9|434.5|436.38|433.98|0
1650630020000|2022-04-22 12:20:20|436.08|433.68|436.08|433.68|436.08|433.68|436.08|433.68|0
1650630030000|2022-04-22 12:20:30|435.87|433.47|436.17|433.77|436.17|433.77|435.87|433.47|0
1650630040000|2022-04-22 12:20:40|436.08|433.68|435.87|433.47|436.28|433.88|435.87|433.47|0
1650630050000|2022-04-22 12:20:50|435.76|433.36|436.08|433.68|436.08|433.68|435.76|433.36|0
1650630060000|2022-04-22 12:21:00|436.28|433.88|435.35|432.95|436.28|433.88|435.35|432.95|0
1650630070000|2022-04-22 12:21:10|435.46|433.06|435.46|433.06|435.46|433.06|435.25|432.85|0
1650630080000|2022-04-22 12:21:20|435.56|433.16|435.46|433.06|435.56|433.16|435.46|433.06|0
1650630090000|2022-04-22 12:21:30|435.87|433.47|436.28|433.88|436.28|433.88|435.87|433.47|0
1650630100000|2022-04-22 12:21:40|436.49|434.09|436.69|434.29|436.69|434.29|436.49|434.09|0
1650630110000|2022-04-22 12:21:50|436.9|434.5|436.49|434.09|436.9|434.5|436.49|434.09|0
1650630120000|2022-04-22 12:22:00|436.07|433.67|436.17|433.77|436.17|433.77|436.07|433.67|0
1650630130000|2022-04-22 12:22:10|436.28|433.88|435.87|433.47|436.28|433.88|435.76|433.36|0
1650630140000|2022-04-22 12:22:20|436.07|433.67|435.87|433.47|436.07|433.67|435.87|433.47|0
1650630150000|2022-04-22 12:22:30|436.17|433.77|436.07|433.67|436.38|433.98|436.07|433.67|0
1650630160000|2022-04-22 12:22:40|436.28|433.88|436.07|433.67|436.28|433.88|436.07|433.67|0
1650630170000|2022-04-22 12:22:50|436.28|433.88|436.28|433.88|436.28|433.88|436.28|433.88|0
1650630180000|2022-04-22 12:23:00|436.69|434.29|436.58|434.18|436.69|434.29|436.58|434.18|0
1650630190000|2022-04-22 12:23:10|436.28|433.88|436.28|433.88|436.48|434.08|436.28|433.88|0
1650630200000|2022-04-22 12:23:20|436.48|434.08|436.48|434.08|436.48|434.08|436.28|433.88|0
1650630210000|2022-04-22 12:23:30|436.69|434.29|436.69|434.29|436.69|434.29|436.48|434.08|0
1650630220000|2022-04-22 12:23:40|436.9|434.5|437.2|434.8|437.31|434.91|436.9|434.5|0
1650630230000|2022-04-22 12:23:50|437.1|434.7|437.1|434.7|437.31|434.91|436.99|434.59|0
1650630240000|2022-04-22 12:24:00|436.69|434.29|436.69|434.29|436.69|434.29|436.48|434.08|0
1650630250000|2022-04-22 12:24:10|436.89|434.49|436.69|434.29|436.89|434.49|436.69|434.29|0
1650630260000|2022-04-22 12:24:20|436.89|434.49|436.69|434.29|436.89|434.49|436.69|434.29|0
1650630270000|2022-04-22 12:24:30|436.48|434.08|436.48|434.08|436.69|434.29|436.48|434.08|0
1650630280000|2022-04-22 12:24:40|436.28|433.88|436.48|434.08|436.48|434.08|436.28|433.88|0
1650630290000|2022-04-22 12:24:50|436.38|433.98|436.48|434.08|436.48|434.08|436.38|433.98|0
1650630300000|2022-04-22 12:25:00|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1650630310000|2022-04-22 12:25:10|436.48|434.08|436.69|434.29|436.69|434.29|436.48|434.08|0
1650630320000|2022-04-22 12:25:20|436.89|434.49|436.89|434.49|437.1|434.7|436.89|434.49|0
1650630330000|2022-04-22 12:25:30|436.99|434.59|436.69|434.29|436.99|434.59|436.69|434.29|0
1650630340000|2022-04-22 12:25:40|436.89|434.49|436.69|434.29|436.89|434.49|436.69|434.29|0
1650630350000|2022-04-22 12:25:50|436.89|434.49|436.69|434.29|436.89|434.49|436.48|434.08|0
1650630360000|2022-04-22 12:26:00|436.58|434.18|436.69|434.29|436.79|434.39|436.58|434.18|0
1650630370000|2022-04-22 12:26:10|436.48|434.08|436.28|433.88|436.69|434.29|436.28|433.88|0
1650630380000|2022-04-22 12:26:20|436.89|434.49|436.89|434.49|436.89|434.49|436.89|434.49|0
1650630390000|2022-04-22 12:26:30|437.1|434.7|437.1|434.7|437.1|434.7|436.69|434.29|0
1650630400000|2022-04-22 12:26:40|437.3|434.9|437.3|434.9|437.3|434.9|437.3|434.9|0
1650630420000|2022-04-22 12:27:00|437.1|434.7|437.3|434.9|437.3|434.9|437.1|434.7|0
1650630430000|2022-04-22 12:27:10|437.2|434.8|437.3|434.9|437.51|435.11|437.2|434.8|0
1650630440000|2022-04-22 12:27:20|437.51|435.11|437.71|435.31|437.71|435.31|437.51|435.11|0
1650630450000|2022-04-22 12:27:30|437.51|435.11|438.74|436.34|438.74|436.34|437.51|435.11|0
1650630470000|2022-04-22 12:27:50|439.15|436.75|437.92|435.52|439.15|436.75|437.92|435.52|0
1650630480000|2022-04-22 12:28:00|438.13|435.73|437.92|435.52|438.13|435.73|437.71|435.31|0
1650630490000|2022-04-22 12:28:10|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1650630500000|2022-04-22 12:28:20|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1650630510000|2022-04-22 12:28:30|438.33|435.93|438.54|436.14|438.54|436.14|438.33|435.93|0
1650630520000|2022-04-22 12:28:40|438.74|436.34|438.54|436.14|438.74|436.34|438.54|436.14|0
1650630530000|2022-04-22 12:28:50|438.74|436.34|438.74|436.34|438.74|436.34|438.74|436.34|0
1650630540000|2022-04-22 12:29:00|438.95|436.55|438.95|436.55|438.95|436.55|438.84|436.44|0
1650630560000|2022-04-22 12:29:20|438.74|436.34|438.74|436.34|438.74|436.34|438.74|436.34|0
1650630570000|2022-04-22 12:29:30|438.95|436.55|438.95|436.55|438.95|436.55|438.95|436.55|0
1650630580000|2022-04-22 12:29:40|438.74|436.34|438.63|436.23|438.74|436.34|438.63|436.23|0
1650630590000|2022-04-22 12:29:50|438.54|436.14|438.54|436.14|438.54|436.14|438.43|436.03|0
1650630600000|2022-04-22 12:30:00|438.12|435.72|438.54|436.14|438.74|436.34|438.12|435.72|0
1650630610000|2022-04-22 12:30:10|438.33|435.93|438.74|436.34|438.74|436.34|438.33|435.93|0
1650630620000|2022-04-22 12:30:20|438.54|436.14|438.54|436.14|438.54|436.14|438.33|435.93|0
1650630630000|2022-04-22 12:30:30|438.63|436.23|438.84|436.44|438.84|436.44|438.33|435.93|0
1650630640000|2022-04-22 12:30:40|438.74|436.34|438.95|436.55|438.95|436.55|438.74|436.34|0
1650630650000|2022-04-22 12:30:50|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1650630660000|2022-04-22 12:31:00|439.05|436.65|438.74|436.34|439.05|436.65|438.74|436.34|0
1650630670000|2022-04-22 12:31:10|438.53|436.13|438.53|436.13|438.53|436.13|438.53|436.13|0
1650630680000|2022-04-22 12:31:20|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1650630690000|2022-04-22 12:31:30|438.12|435.72|437.71|435.31|438.33|435.93|437.71|435.31|0
1650630700000|2022-04-22 12:31:40|437.92|435.52|437.51|435.11|437.92|435.52|437.51|435.11|0
1650630710000|2022-04-22 12:31:50|437.3|434.9|437.3|434.9|437.3|434.9|437.3|434.9|0
1650630720000|2022-04-22 12:32:00|437.09|434.69|437.09|434.69|437.3|434.9|436.89|434.49|0
1650630730000|2022-04-22 12:32:10|436.89|434.49|436.68|434.28|436.89|434.49|436.68|434.28|0
1650630740000|2022-04-22 12:32:20|437.09|434.69|436.68|434.28|437.09|434.69|436.68|434.28|0
1650630750000|2022-04-22 12:32:30|436.48|434.08|436.37|433.97|436.48|434.08|436.37|433.97|0
1650630760000|2022-04-22 12:32:40|436.17|433.77|436.07|433.67|436.27|433.87|436.07|433.67|0
1650630770000|2022-04-22 12:32:50|435.86|433.46|435.45|433.05|435.86|433.46|435.45|433.05|0
1650630780000|2022-04-22 12:33:00|435.66|433.26|435.66|433.26|435.66|433.26|435.66|433.26|0
1650630790000|2022-04-22 12:33:10|435.45|433.05|434.98|432.58|435.45|433.05|434.78|432.38|0
1650630800000|2022-04-22 12:33:20|434.78|432.38|434.26|431.86|434.78|432.38|434.26|431.86|0
1650630810000|2022-04-22 12:33:30|434.37|431.97|434.57|432.17|434.57|432.17|434.37|431.97|0
1650630820000|2022-04-22 12:33:40|434.37|431.97|434.16|431.76|434.37|431.97|434.16|431.76|0
1650630830000|2022-04-22 12:33:50|434.37|431.97|434.37|431.97|434.37|431.97|434.37|431.97|0
1650630840000|2022-04-22 12:34:00|434.57|432.17|434.26|431.86|434.57|432.17|434.16|431.76|0
1650630850000|2022-04-22 12:34:10|434.16|431.76|434.16|431.76|434.26|431.86|434.16|431.76|0
1650630860000|2022-04-22 12:34:20|433.95|431.55|434.61|432.21|434.61|432.21|433.95|431.55|0
1650630870000|2022-04-22 12:34:30|434.4|432|433.79|431.39|434.4|432|433.79|431.39|0
1650630880000|2022-04-22 12:34:40|434.2|431.8|434.2|431.8|434.2|431.8|434.2|431.8|0
1650630890000|2022-04-22 12:34:50|434.4|432|434.4|432|434.4|432|434.4|432|0
1650630900000|2022-04-22 12:35:00|434.61|432.21|434.4|432|434.61|432.21|434.4|432|0
1650630910000|2022-04-22 12:35:10|434.61|432.21|434.2|431.8|434.61|432.21|434.2|431.8|0
1650630920000|2022-04-22 12:35:20|434.4|432|434.61|432.21|434.61|432.21|434.4|432|0
1650630930000|2022-04-22 12:35:30|434.81|432.41|434.4|432|434.81|432.41|434.4|432|0
1650630940000|2022-04-22 12:35:40|434.2|431.8|434.2|431.8|434.2|431.8|433.99|431.59|0
1650630950000|2022-04-22 12:35:50|433.99|431.59|434.4|432|434.4|432|433.99|431.59|0
1650630960000|2022-04-22 12:36:00|434.61|432.21|434.81|432.41|434.81|432.41|434.61|432.21|0
1650630970000|2022-04-22 12:36:10|435.02|432.62|435.22|432.82|435.43|433.03|435.02|432.62|0
1650630980000|2022-04-22 12:36:20|435.32|432.92|435.12|432.72|435.32|432.92|435.12|432.72|0
1650630990000|2022-04-22 12:36:30|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1650631000000|2022-04-22 12:36:40|434.81|432.41|435.22|432.82|435.22|432.82|434.81|432.41|0
1650631010000|2022-04-22 12:36:50|435.02|432.62|434.81|432.41|435.02|432.62|434.81|432.41|0
1650631020000|2022-04-22 12:37:00|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1650631030000|2022-04-22 12:37:10|434.81|432.41|434.81|432.41|434.81|432.41|434.81|432.41|0
1650631040000|2022-04-22 12:37:20|434.4|432|434.2|431.8|434.4|432|434.2|431.8|0
1650631050000|2022-04-22 12:37:30|433.99|431.59|433.79|431.39|433.99|431.59|433.79|431.39|0
1650631060000|2022-04-22 12:37:40|433.58|431.18|433.38|430.98|433.58|431.18|433.17|430.77|0
1650631070000|2022-04-22 12:37:50|433.17|430.77|433.58|431.18|433.58|431.18|433.17|430.77|0
1650631080000|2022-04-22 12:38:00|433.79|431.39|433.99|431.59|434.2|431.8|433.79|431.39|0
1650631090000|2022-04-22 12:38:10|434.2|431.8|434.29|431.89|434.29|431.89|434.2|431.8|0
1650631100000|2022-04-22 12:38:20|434.2|431.8|434.4|432|434.4|432|434.2|431.8|0
1650631110000|2022-04-22 12:38:30|434.61|432.21|434.61|432.21|434.61|432.21|434.61|432.21|0
1650631120000|2022-04-22 12:38:40|434.4|432|434.4|432|434.4|432|434.2|431.8|0
1650631130000|2022-04-22 12:38:50|434.2|431.8|433.78|431.38|434.2|431.8|433.78|431.38|0
1650631140000|2022-04-22 12:39:00|433.58|431.18|433.99|431.59|433.99|431.59|433.58|431.18|0
1650631150000|2022-04-22 12:39:10|434.4|432|434.4|432|434.4|432|434.4|432|0
1650631160000|2022-04-22 12:39:20|434.61|432.21|434.61|432.21|434.81|432.41|434.61|432.21|0
1650631170000|2022-04-22 12:39:30|434.81|432.41|434.19|431.79|434.81|432.41|434.19|431.79|0
1650631180000|2022-04-22 12:39:40|434.4|432|434.4|432|434.4|432|434.4|432|0
1650631190000|2022-04-22 12:39:50|434.19|431.79|433.78|431.38|434.19|431.79|433.78|431.38|0
1650631200000|2022-04-22 12:40:00|433.99|431.59|433.37|430.97|433.99|431.59|433.37|430.97|0
1650631210000|2022-04-22 12:40:10|433.17|430.77|432.76|430.36|433.17|430.77|432.76|430.36|0
1650631220000|2022-04-22 12:40:20|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1650631230000|2022-04-22 12:40:30|432.35|429.95|431.94|429.54|432.35|429.95|431.94|429.54|0
1650631240000|2022-04-22 12:40:40|431.73|429.33|431.73|429.33|431.73|429.33|431.73|429.33|0
1650631250000|2022-04-22 12:40:50|431.12|428.72|430.71|428.31|431.12|428.72|430.71|428.31|0
1650631260000|2022-04-22 12:41:00|430.51|428.11|431.32|428.92|431.32|428.92|430.51|428.11|0
1650631270000|2022-04-22 12:41:10|431.53|429.13|431.32|428.92|431.53|429.13|431.12|428.72|0
1650631280000|2022-04-22 12:41:20|431.53|429.13|431.22|428.82|431.53|429.13|431.12|428.72|0
1650631290000|2022-04-22 12:41:30|431.53|429.13|431.32|428.92|431.53|429.13|431.32|428.92|0
1650631300000|2022-04-22 12:41:40|431.53|429.13|431.32|428.92|431.53|429.13|431.32|428.92|0
1650631310000|2022-04-22 12:41:50|431.53|429.13|431.42|429.02|431.53|429.13|431.32|428.92|0
1650631320000|2022-04-22 12:42:00|430.91|428.51|431.32|428.92|431.32|428.92|430.91|428.51|0
1650631330000|2022-04-22 12:42:10|431.53|429.13|431.53|429.13|431.94|429.54|431.53|429.13|0
1650631340000|2022-04-22 12:42:20|431.63|429.23|431.53|429.13|431.63|429.23|431.53|429.13|0
1650631350000|2022-04-22 12:42:30|431.32|428.92|431.53|429.13|431.53|429.13|431.32|428.92|0
1650631360000|2022-04-22 12:42:40|431.32|428.92|431.53|429.13|431.53|429.13|431.32|428.92|0
1650631380000|2022-04-22 12:43:00|431.94|429.54|431.94|429.54|431.94|429.54|431.94|429.54|0
1650631390000|2022-04-22 12:43:10|431.53|429.13|431.53|429.13|431.53|429.13|431.32|428.92|0
1650631400000|2022-04-22 12:43:20|431.32|428.92|431.12|428.72|431.32|428.92|431.12|428.72|0
1650631410000|2022-04-22 12:43:30|431.32|428.92|431.73|429.33|431.73|429.33|431.12|428.72|0
1650631420000|2022-04-22 12:43:40|431.53|429.13|431.53|429.13|431.53|429.13|431.53|429.13|0
1650631430000|2022-04-22 12:43:50|431.63|429.23|431.73|429.33|431.94|429.54|431.63|429.23|0
1650631440000|2022-04-22 12:44:00|431.94|429.54|432.14|429.74|432.14|429.74|431.94|429.54|0
1650631450000|2022-04-22 12:44:10|431.94|429.54|431.94|429.54|431.94|429.54|431.94|429.54|0
1650631460000|2022-04-22 12:44:20|432.14|429.74|431.53|429.13|432.14|429.74|431.53|429.13|0
1650631470000|2022-04-22 12:44:30|431.32|428.92|431.73|429.33|431.73|429.33|431.32|428.92|0
1650631490000|2022-04-22 12:44:50|431.94|429.54|431.73|429.33|431.94|429.54|431.73|429.33|0
1650631500000|2022-04-22 12:45:00|431.94|429.54|431.94|429.54|431.94|429.54|431.94|429.54|0
1650631510000|2022-04-22 12:45:10|432.14|429.74|431.94|429.54|432.14|429.74|431.94|429.54|0
1650631520000|2022-04-22 12:45:20|432.14|429.74|432.14|429.74|432.14|429.74|432.14|429.74|0
1650631530000|2022-04-22 12:45:30|432.34|429.94|432.75|430.35|432.75|430.35|432.34|429.94|0
1650631540000|2022-04-22 12:45:40|432.96|430.56|432.75|430.35|432.96|430.56|432.75|430.35|0
1650631550000|2022-04-22 12:45:50|432.55|430.15|432.34|429.94|432.55|430.15|432.34|429.94|0
1650631560000|2022-04-22 12:46:00|432.55|430.15|431.93|429.53|432.55|430.15|431.73|429.33|0
1650631570000|2022-04-22 12:46:10|431.73|429.33|431.73|429.33|431.73|429.33|431.73|429.33|0
1650631580000|2022-04-22 12:46:20|431.93|429.53|431.93|429.53|431.93|429.53|431.93|429.53|0
1650631590000|2022-04-22 12:46:30|431.73|429.33|431.93|429.53|431.93|429.53|431.73|429.33|0
1650631600000|2022-04-22 12:46:40|431.83|429.43|432.14|429.74|432.14|429.74|431.83|429.43|0
1650631610000|2022-04-22 12:46:50|432.55|430.15|432.14|429.74|432.55|430.15|432.14|429.74|0
1650631620000|2022-04-22 12:47:00|431.93|429.53|431.11|428.71|431.93|429.53|431.11|428.71|0
1650631630000|2022-04-22 12:47:10|431.32|428.92|431.11|428.71|431.32|428.92|430.91|428.51|0
1650631640000|2022-04-22 12:47:20|430.91|428.51|431.01|428.61|431.11|428.71|430.91|428.51|0
1650631650000|2022-04-22 12:47:30|430.71|428.31|430.91|428.51|430.91|428.51|430.71|428.31|0
1650631660000|2022-04-22 12:47:40|429.89|427.49|429.68|427.28|429.89|427.49|429.68|427.28|0
1650631670000|2022-04-22 12:47:50|429.89|427.49|429.68|427.28|430.09|427.69|429.68|427.28|0
1650631680000|2022-04-22 12:48:00|429.89|427.49|429.68|427.28|429.89|427.49|429.68|427.28|0
1650631690000|2022-04-22 12:48:10|429.07|426.67|429.27|426.87|429.27|426.87|429.07|426.67|0
1650631700000|2022-04-22 12:48:20|429.07|426.67|428.46|426.06|429.07|426.67|428.46|426.06|0
1650631710000|2022-04-22 12:48:30|428.66|426.26|429.07|426.67|429.07|426.67|428.66|426.26|0
1650631720000|2022-04-22 12:48:40|429.27|426.87|429.07|426.67|429.27|426.87|429.07|426.67|0
1650631730000|2022-04-22 12:48:50|429.27|426.87|428.86|426.46|429.27|426.87|428.86|426.46|0
1650631740000|2022-04-22 12:49:00|428.66|426.26|428.46|426.06|428.66|426.26|428.46|426.06|0
1650631750000|2022-04-22 12:49:10|428.66|426.26|428.76|426.36|428.76|426.36|428.66|426.26|0
1650631760000|2022-04-22 12:49:20|428.86|426.46|428.86|426.46|429.07|426.67|428.86|426.46|0
1650631770000|2022-04-22 12:49:30|429.07|426.67|429.48|427.08|429.48|427.08|429.07|426.67|0
1650631780000|2022-04-22 12:49:40|429.27|426.87|429.48|427.08|429.48|427.08|429.27|426.87|0
1650631790000|2022-04-22 12:49:50|429.27|426.87|429.07|426.67|429.27|426.87|429.07|426.67|0
1650631800000|2022-04-22 12:50:00|428.46|426.06|428.25|425.85|428.66|426.26|428.25|425.85|0
1650631810000|2022-04-22 12:50:10|428.45|426.05|428.45|426.05|428.45|426.05|428.45|426.05|0
1650631820000|2022-04-22 12:50:20|428.25|425.85|428.66|426.26|428.66|426.26|428.25|425.85|0
1650631830000|2022-04-22 12:50:30|428.55|426.15|428.05|425.65|428.55|426.15|428.05|425.65|0
1650631840000|2022-04-22 12:50:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1650631850000|2022-04-22 12:50:50|428.05|425.65|428.25|425.85|428.25|425.85|428.05|425.65|0
1650631860000|2022-04-22 12:51:00|428.45|426.05|428.45|426.05|428.45|426.05|428.35|425.95|0
1650631870000|2022-04-22 12:51:10|428.66|426.26|429.07|426.67|429.07|426.67|428.66|426.26|0
1650631880000|2022-04-22 12:51:20|428.86|426.46|428.86|426.46|428.86|426.46|428.66|426.26|0
1650631890000|2022-04-22 12:51:30|429.07|426.67|428.25|425.85|429.07|426.67|428.25|425.85|0
1650631900000|2022-04-22 12:51:40|428.45|426.05|428.66|426.26|428.66|426.26|428.45|426.05|0
1650631910000|2022-04-22 12:51:50|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1650631920000|2022-04-22 12:52:00|428.45|426.05|428.45|426.05|428.45|426.05|428.45|426.05|0
1650631930000|2022-04-22 12:52:10|428.25|425.85|428.04|425.64|428.25|425.85|428.04|425.64|0
1650631940000|2022-04-22 12:52:20|428.25|425.85|428.04|425.64|428.25|425.85|427.84|425.44|0
1650631950000|2022-04-22 12:52:30|427.84|425.44|427.84|425.44|428.04|425.64|427.84|425.44|0
1650631960000|2022-04-22 12:52:40|427.43|425.03|427.02|424.62|427.43|425.03|427.02|424.62|0
1650631970000|2022-04-22 12:52:50|427.43|425.03|427.64|425.24|427.64|425.24|427.02|424.62|0
1650631980000|2022-04-22 12:53:00|427.43|425.03|427.64|425.24|427.64|425.24|427.43|425.03|0
1650631990000|2022-04-22 12:53:10|427.23|424.83|427.23|424.83|427.23|424.83|427.23|424.83|0
1650632000000|2022-04-22 12:53:20|427.02|424.62|427.02|424.62|427.23|424.83|427.02|424.62|0
1650632010000|2022-04-22 12:53:30|427.64|425.24|427.64|425.24|427.64|425.24|427.64|425.24|0
1650632030000|2022-04-22 12:53:50|427.73|425.33|427.84|425.44|427.84|425.44|427.73|425.33|0
1650632040000|2022-04-22 12:54:00|427.64|425.24|429.06|426.66|429.06|426.66|427.64|425.24|0
1650632050000|2022-04-22 12:54:10|429.27|426.87|429.06|426.66|429.27|426.87|428.86|426.46|0
1650632060000|2022-04-22 12:54:20|429.27|426.87|429.06|426.66|429.27|426.87|429.06|426.66|0
1650632070000|2022-04-22 12:54:30|429.27|426.87|429.47|427.07|429.47|427.07|429.27|426.87|0
1650632090000|2022-04-22 12:54:50|429.27|426.87|429.47|427.07|429.68|427.28|429.27|426.87|0
1650632100000|2022-04-22 12:55:00|429.68|427.28|429.47|427.07|429.68|427.28|429.47|427.07|0
1650632110000|2022-04-22 12:55:10|429.68|427.28|429.88|427.48|429.88|427.48|429.68|427.28|0
1650632120000|2022-04-22 12:55:20|429.77|427.37|429.68|427.28|429.77|427.37|429.27|426.87|0
1650632130000|2022-04-22 12:55:30|429.27|426.87|429.68|427.28|429.68|427.28|429.27|426.87|0
1650632140000|2022-04-22 12:55:40|429.47|427.07|429.68|427.28|429.68|427.28|429.47|427.07|0
1650632150000|2022-04-22 12:55:50|429.47|427.07|429.47|427.07|429.68|427.28|429.47|427.07|0
1650632160000|2022-04-22 12:56:00|429.27|426.87|429.27|426.87|429.27|426.87|429.16|426.76|0
1650632170000|2022-04-22 12:56:10|429.47|427.07|429.27|426.87|429.47|427.07|429.27|426.87|0
1650632180000|2022-04-22 12:56:20|429.06|426.66|429.06|426.66|429.27|426.87|429.06|426.66|0
1650632190000|2022-04-22 12:56:30|429.47|427.07|429.47|427.07|429.47|427.07|429.47|427.07|0
1650632200000|2022-04-22 12:56:40|429.68|427.28|429.88|427.48|429.88|427.48|429.68|427.28|0
1650632210000|2022-04-22 12:56:50|430.08|427.68|429.88|427.48|430.08|427.68|429.88|427.48|0
1650632220000|2022-04-22 12:57:00|430.08|427.68|430.08|427.68|430.18|427.78|430.08|427.68|0
1650632230000|2022-04-22 12:57:10|430.29|427.89|430.49|428.09|430.49|428.09|430.08|427.68|0
1650632240000|2022-04-22 12:57:20|430.18|427.78|430.08|427.68|430.18|427.78|430.08|427.68|0
1650632260000|2022-04-22 12:57:40|429.88|427.48|430.08|427.68|430.08|427.68|429.88|427.48|0
1650632270000|2022-04-22 12:57:50|429.88|427.48|429.88|427.48|429.88|427.48|429.88|427.48|0
1650632280000|2022-04-22 12:58:00|429.47|427.07|429.06|426.66|429.47|427.07|428.86|426.46|0
1650632290000|2022-04-22 12:58:10|429.27|426.87|429.06|426.66|429.27|426.87|428.86|426.46|0
1650632300000|2022-04-22 12:58:20|429.27|426.87|428.86|426.46|429.27|426.87|428.86|426.46|0
1650632310000|2022-04-22 12:58:30|429.06|426.66|428.86|426.46|429.06|426.66|428.86|426.46|0
1650632320000|2022-04-22 12:58:40|429.06|426.66|429.06|426.66|429.06|426.66|428.86|426.46|0
1650632330000|2022-04-22 12:58:50|429.27|426.87|429.27|426.87|429.27|426.87|428.86|426.46|0
1650632340000|2022-04-22 12:59:00|429.06|426.66|429.06|426.66|429.06|426.66|428.95|426.55|0
1650632350000|2022-04-22 12:59:10|429.27|426.87|429.16|426.76|429.27|426.87|429.06|426.66|0
1650632360000|2022-04-22 12:59:20|429.27|426.87|429.47|427.07|429.47|427.07|429.06|426.66|0
1650632370000|2022-04-22 12:59:30|429.67|427.27|429.67|427.27|429.67|427.27|429.47|427.07|0
1650632380000|2022-04-22 12:59:40|429.26|426.86|429.06|426.66|429.26|426.86|429.06|426.66|0
1650632390000|2022-04-22 12:59:50|429.26|426.86|429.26|426.86|429.26|426.86|429.06|426.66|0
1650632400000|2022-04-22 13:00:00|429.06|426.66|429.06|426.66|429.26|426.86|429.06|426.66|0
1650632410000|2022-04-22 13:00:10|429.36|426.96|429.26|426.86|429.36|426.96|429.26|426.86|0
1650632420000|2022-04-22 13:00:20|429.36|426.96|429.26|426.86|429.47|427.07|429.26|426.86|0
1650632430000|2022-04-22 13:00:30|429.47|427.07|429.47|427.07|429.47|427.07|429.47|427.07|0
1650632440000|2022-04-22 13:00:40|429.36|426.96|429.26|426.86|429.36|426.96|429.26|426.86|0
1650632450000|2022-04-22 13:00:50|428.86|426.46|428.86|426.46|428.86|426.46|428.86|426.46|0
1650632460000|2022-04-22 13:01:00|428.65|426.25|429.26|426.86|429.26|426.86|428.65|426.25|0
1650632470000|2022-04-22 13:01:10|429.67|427.27|430.08|427.68|430.08|427.68|429.67|427.27|0
1650632480000|2022-04-22 13:01:20|429.88|427.48|429.88|427.48|429.88|427.48|429.67|427.27|0
1650632490000|2022-04-22 13:01:30|429.67|427.27|429.67|427.27|429.67|427.27|429.47|427.07|0
1650632500000|2022-04-22 13:01:40|429.88|427.48|430.29|427.89|430.29|427.89|429.88|427.48|0
1650632510000|2022-04-22 13:01:50|430.08|427.68|430.08|427.68|430.08|427.68|430.08|427.68|0
1650632520000|2022-04-22 13:02:00|429.88|427.48|429.88|427.48|430.08|427.68|429.88|427.48|0
1650632530000|2022-04-22 13:02:10|429.67|427.27|429.26|426.86|429.67|427.27|429.26|426.86|0
1650632540000|2022-04-22 13:02:20|429.47|427.07|429.47|427.07|429.47|427.07|429.47|427.07|0
1650632550000|2022-04-22 13:02:30|429.67|427.27|429.67|427.27|429.67|427.27|429.67|427.27|0
1650632560000|2022-04-22 13:02:40|429.47|427.07|429.67|427.27|429.67|427.27|429.47|427.07|0
1650632570000|2022-04-22 13:02:50|429.47|427.07|429.47|427.07|429.67|427.27|429.47|427.07|0
1650632580000|2022-04-22 13:03:00|429.26|426.86|429.26|426.86|429.26|426.86|429.26|426.86|0
1650632590000|2022-04-22 13:03:10|429.16|426.76|429.47|427.07|429.67|427.27|429.16|426.76|0
1650632600000|2022-04-22 13:03:20|429.26|426.86|429.47|427.07|429.47|427.07|429.26|426.86|0
1650632610000|2022-04-22 13:03:30|429.67|427.27|430.08|427.68|430.08|427.68|429.67|427.27|0
1650632630000|2022-04-22 13:03:50|430.18|427.78|430.18|427.78|430.18|427.78|430.18|427.78|0
1650632640000|2022-04-22 13:04:00|430.49|428.09|430.49|428.09|430.49|428.09|430.28|427.88|0
1650632650000|2022-04-22 13:04:10|430.28|427.88|430.28|427.88|430.49|428.09|430.28|427.88|0
1650632670000|2022-04-22 13:04:30|429.87|427.47|429.97|427.57|430.08|427.68|429.87|427.47|0
1650632680000|2022-04-22 13:04:40|430.08|427.68|430.08|427.68|430.08|427.68|429.87|427.47|0
1650632690000|2022-04-22 13:04:50|430.28|427.88|430.28|427.88|430.49|428.09|430.28|427.88|0
1650632700000|2022-04-22 13:05:00|430.49|428.09|430.28|427.88|430.49|428.09|430.08|427.68|0
1650632710000|2022-04-22 13:05:10|430.49|428.09|430.38|427.98|430.49|428.09|430.28|427.88|0
1650632720000|2022-04-22 13:05:20|430.28|427.88|430.49|428.09|430.49|428.09|430.28|427.88|0
1650632730000|2022-04-22 13:05:30|430.28|427.88|430.49|428.09|430.49|428.09|430.28|427.88|0
1650632740000|2022-04-22 13:05:40|430.28|427.88|429.87|427.47|430.28|427.88|429.87|427.47|0
1650632750000|2022-04-22 13:05:50|430.08|427.68|429.87|427.47|430.08|427.68|429.87|427.47|0
1650632760000|2022-04-22 13:06:00|429.67|427.27|430.08|427.68|430.08|427.68|429.67|427.27|0
1650632770000|2022-04-22 13:06:10|429.87|427.47|430.08|427.68|430.08|427.68|429.87|427.47|0
1650632780000|2022-04-22 13:06:20|430.28|427.88|430.08|427.68|430.28|427.88|430.08|427.68|0
1650632800000|2022-04-22 13:06:40|430.28|427.88|430.49|428.09|430.49|428.09|430.28|427.88|0
1650632810000|2022-04-22 13:06:50|430.28|427.88|430.28|427.88|430.28|427.88|430.28|427.88|0
1650632820000|2022-04-22 13:07:00|430.69|428.29|430.79|428.39|430.79|428.39|430.69|428.29|0
1650632830000|2022-04-22 13:07:10|430.89|428.49|430.89|428.49|430.89|428.49|430.89|428.49|0
1650632840000|2022-04-22 13:07:20|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1650632850000|2022-04-22 13:07:30|430.49|428.09|430.08|427.68|430.49|428.09|429.87|427.47|0
1650632860000|2022-04-22 13:07:40|429.67|427.27|429.67|427.27|429.67|427.27|429.26|426.86|0
1650632870000|2022-04-22 13:07:50|429.87|427.47|429.46|427.06|429.87|427.47|429.46|427.06|0
1650632880000|2022-04-22 13:08:00|429.26|426.86|429.46|427.06|429.46|427.06|429.26|426.86|0
1650632890000|2022-04-22 13:08:10|429.26|426.86|429.67|427.27|429.67|427.27|429.26|426.86|0
1650632900000|2022-04-22 13:08:20|429.46|427.06|429.46|427.06|429.46|427.06|429.46|427.06|0
1650632910000|2022-04-22 13:08:30|429.67|427.27|429.26|426.86|429.67|427.27|429.26|426.86|0
1650632920000|2022-04-22 13:08:40|429.05|426.65|428.44|426.04|429.05|426.65|428.44|426.04|0
1650632930000|2022-04-22 13:08:50|428.24|425.84|428.03|425.63|428.24|425.84|428.03|425.63|0
1650632940000|2022-04-22 13:09:00|427.62|425.22|427.01|424.61|427.83|425.43|427.01|424.61|0
1650632950000|2022-04-22 13:09:10|426.81|424.41|426.6|424.2|426.81|424.41|426.6|424.2|0
1650632960000|2022-04-22 13:09:20|426.4|424|426.2|423.8|426.4|424|425.99|423.59|0
1650632970000|2022-04-22 13:09:30|425.99|423.59|426.2|423.8|426.4|424|425.99|423.59|0
1650632980000|2022-04-22 13:09:40|426.4|424|426.2|423.8|426.4|424|425.99|423.59|0
1650632990000|2022-04-22 13:09:50|426.4|424|426.81|424.41|426.81|424.41|426.4|424|0
1650633000000|2022-04-22 13:10:00|427.01|424.61|427.01|424.61|427.01|424.61|427.01|424.61|0
1650633010000|2022-04-22 13:10:10|427.21|424.81|427.42|425.02|427.42|425.02|427.21|424.81|0
1650633020000|2022-04-22 13:10:20|427.62|425.22|427.42|425.02|427.62|425.22|427.42|425.02|0
1650633030000|2022-04-22 13:10:30|427.21|424.81|427.42|425.02|427.42|425.02|427.21|424.81|0
1650633040000|2022-04-22 13:10:40|427.62|425.22|427.01|424.61|427.62|425.22|427.01|424.61|0
1650633050000|2022-04-22 13:10:50|426.4|424|426.6|424.2|426.6|424.2|426.4|424|0
1650633060000|2022-04-22 13:11:00|426.4|424|426.19|423.79|426.4|424|426.19|423.79|0
1650633070000|2022-04-22 13:11:10|426.4|424|426.4|424|426.4|424|426.4|424|0
1650633080000|2022-04-22 13:11:20|426.6|424.2|426.4|424|426.6|424.2|426.4|424|0
1650633090000|2022-04-22 13:11:30|426.19|423.79|426.19|423.79|426.19|423.79|426.19|423.79|0
1650633100000|2022-04-22 13:11:40|426.4|424|426.4|424|426.81|424.41|426.4|424|0
1650633110000|2022-04-22 13:11:50|426.6|424.2|426.4|424|426.6|424.2|426.4|424|0
1650633120000|2022-04-22 13:12:00|426.19|423.79|425.79|423.39|426.19|423.79|425.58|423.18|0
1650633130000|2022-04-22 13:12:10|425.58|423.18|425.38|422.98|425.79|423.39|425.38|422.98|0
1650633140000|2022-04-22 13:12:20|425.58|423.18|425.38|422.98|425.58|423.18|425.38|422.98|0
1650633150000|2022-04-22 13:12:30|425.48|423.08|425.17|422.77|425.48|423.08|425.17|422.77|0
1650633170000|2022-04-22 13:12:50|425.38|422.98|425.38|422.98|425.58|423.18|425.38|422.98|0
1650633180000|2022-04-22 13:13:00|425.58|423.18|425.58|423.18|425.79|423.39|425.58|423.18|0
1650633190000|2022-04-22 13:13:10|425.38|422.98|425.79|423.39|425.79|423.39|425.38|422.98|0
1650633210000|2022-04-22 13:13:30|425.99|423.59|425.99|423.59|425.99|423.59|425.79|423.39|0
1650633230000|2022-04-22 13:13:50|425.79|423.39|425.78|423.38|425.79|423.39|425.78|423.38|0
1650633240000|2022-04-22 13:14:00|425.58|423.18|425.99|423.59|425.99|423.59|425.58|423.18|0
1650633250000|2022-04-22 13:14:10|425.78|423.38|425.78|423.38|425.99|423.59|425.78|423.38|0
1650633260000|2022-04-22 13:14:20|425.58|423.18|425.58|423.18|425.58|423.18|425.58|423.18|0
1650633270000|2022-04-22 13:14:30|425.78|423.38|425.78|423.38|425.78|423.38|425.78|423.38|0
1650633280000|2022-04-22 13:14:40|425.16|422.76|425.87|423.47|426.08|423.68|425.16|422.76|0
1650633290000|2022-04-22 13:14:50|426.08|423.68|426.08|423.68|426.08|423.68|425.87|423.47|0
1650633310000|2022-04-22 13:15:10|426.48|424.08|426.69|424.29|426.69|424.29|426.48|424.08|0
1650633320000|2022-04-22 13:15:20|426.89|424.49|427.1|424.7|427.1|424.7|426.89|424.49|0
1650633330000|2022-04-22 13:15:30|426.89|424.49|427.1|424.7|427.1|424.7|426.89|424.49|0
1650633340000|2022-04-22 13:15:40|427.5|425.1|427.5|425.1|427.5|425.1|427.5|425.1|0
1650633350000|2022-04-22 13:15:50|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1650633360000|2022-04-22 13:16:00|427.5|425.1|427.5|425.1|427.5|425.1|427.5|425.1|0
1650633370000|2022-04-22 13:16:10|427.71|425.31|427.3|424.9|427.71|425.31|427.3|424.9|0
1650633380000|2022-04-22 13:16:20|426.89|424.49|426.89|424.49|426.89|424.49|426.69|424.29|0
1650633390000|2022-04-22 13:16:30|426.69|424.29|426.69|424.29|426.89|424.49|426.69|424.29|0
1650633400000|2022-04-22 13:16:40|426.48|424.08|426.48|424.08|426.69|424.29|426.48|424.08|0
1650633410000|2022-04-22 13:16:50|426.28|423.88|425.87|423.47|426.28|423.88|425.87|423.47|0
1650633420000|2022-04-22 13:17:00|425.46|423.06|425.26|422.86|425.67|423.27|425.26|422.86|0
1650633430000|2022-04-22 13:17:10|425.46|423.06|425.26|422.86|425.46|423.06|425.26|422.86|0
1650633440000|2022-04-22 13:17:20|425.06|422.66|424.85|422.45|425.06|422.66|424.85|422.45|0
1650633450000|2022-04-22 13:17:30|424.65|422.25|425.06|422.66|425.06|422.66|424.65|422.25|0
1650633460000|2022-04-22 13:17:40|425.16|422.76|424.85|422.45|425.16|422.76|424.85|422.45|0
1650633470000|2022-04-22 13:17:50|424.65|422.25|424.85|422.45|425.06|422.66|424.65|422.25|0
1650633480000|2022-04-22 13:18:00|425.06|422.66|425.46|423.06|425.46|423.06|425.06|422.66|0
1650633490000|2022-04-22 13:18:10|425.26|422.86|425.06|422.66|425.26|422.86|425.06|422.66|0
1650633500000|2022-04-22 13:18:20|424.85|422.45|425.06|422.66|425.06|422.66|424.85|422.45|0
1650633510000|2022-04-22 13:18:30|424.85|422.45|424.04|421.64|424.85|422.45|424.04|421.64|0
1650633520000|2022-04-22 13:18:40|423.84|421.44|424.45|422.05|424.45|422.05|423.84|421.44|0
1650633530000|2022-04-22 13:18:50|424.24|421.84|424.24|421.84|424.45|422.05|424.24|421.84|0
1650633540000|2022-04-22 13:19:00|424.14|421.74|424.24|421.84|424.24|421.84|424.04|421.64|0
1650633550000|2022-04-22 13:19:10|424.04|421.64|424.45|422.05|424.45|422.05|423.84|421.44|0
1650633560000|2022-04-22 13:19:20|424.24|421.84|424.04|421.64|424.45|422.05|424.04|421.64|0
1650633570000|2022-04-22 13:19:30|424.24|421.84|424.04|421.64|424.24|421.84|424.04|421.64|0
1650633580000|2022-04-22 13:19:40|424.24|421.84|424.45|422.05|424.45|422.05|424.24|421.84|0
1650633600000|2022-04-22 13:20:00|424.54|422.14|425.06|422.66|425.06|422.66|424.45|422.05|0
1650633610000|2022-04-22 13:20:10|424.85|422.45|424.85|422.45|425.06|422.66|424.85|422.45|0
1650633620000|2022-04-22 13:20:20|425.15|422.75|425.46|423.06|425.46|423.06|425.15|422.75|0
1650633630000|2022-04-22 13:20:30|425.67|423.27|425.67|423.27|425.67|423.27|425.46|423.06|0
1650633640000|2022-04-22 13:20:40|426.07|423.67|426.07|423.67|426.07|423.67|426.07|423.67|0
1650633650000|2022-04-22 13:20:50|425.87|423.47|425.67|423.27|425.87|423.47|425.67|423.27|0
1650633660000|2022-04-22 13:21:00|425.46|423.06|425.05|422.65|425.46|423.06|425.05|422.65|0
1650633670000|2022-04-22 13:21:10|424.85|422.45|425.46|423.06|425.46|423.06|424.85|422.45|0
1650633680000|2022-04-22 13:21:20|425.05|422.65|425.05|422.65|425.05|422.65|424.85|422.45|0
1650633690000|2022-04-22 13:21:30|424.85|422.45|424.65|422.25|424.85|422.45|424.44|422.04|0
1650633700000|2022-04-22 13:21:40|425.05|422.65|424.95|422.55|425.05|422.65|424.85|422.45|0
1650633710000|2022-04-22 13:21:50|424.85|422.45|425.05|422.65|425.05|422.65|424.85|422.45|0
1650633720000|2022-04-22 13:22:00|425.15|422.75|425.26|422.86|425.26|422.86|425.15|422.75|0
1650633730000|2022-04-22 13:22:10|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1650633740000|2022-04-22 13:22:20|425.26|422.86|425.46|423.06|425.46|423.06|425.26|422.86|0
1650633760000|2022-04-22 13:22:40|425.26|422.86|425.46|423.06|425.46|423.06|425.26|422.86|0
1650633770000|2022-04-22 13:22:50|425.87|423.47|426.27|423.87|426.27|423.87|425.66|423.26|0
1650633780000|2022-04-22 13:23:00|425.87|423.47|426.27|423.87|426.27|423.87|425.87|423.47|0
1650633790000|2022-04-22 13:23:10|426.48|424.08|427.5|425.1|427.7|425.3|426.48|424.08|0
1650633800000|2022-04-22 13:23:20|427.29|424.89|427.29|424.89|427.29|424.89|427.09|424.69|0
1650633810000|2022-04-22 13:23:30|427.5|425.1|427.29|424.89|427.5|425.1|427.29|424.89|0
1650633820000|2022-04-22 13:23:40|427.5|425.1|427.7|425.3|427.7|425.3|427.5|425.1|0
1650633830000|2022-04-22 13:23:50|427.5|425.1|427.29|424.89|427.5|425.1|427.29|424.89|0
1650633840000|2022-04-22 13:24:00|427.5|425.1|427.7|425.3|427.7|425.3|427.5|425.1|0
1650633850000|2022-04-22 13:24:10|427.9|425.5|428.11|425.71|428.11|425.71|427.9|425.5|0
1650633860000|2022-04-22 13:24:20|428.31|425.91|428.31|425.91|428.52|426.12|428.31|425.91|0
1650633880000|2022-04-22 13:24:40|428.11|425.71|427.59|425.19|428.11|425.71|427.5|425.1|0
1650633890000|2022-04-22 13:24:50|427.8|425.4|427.9|425.5|427.9|425.5|427.7|425.3|0
1650633900000|2022-04-22 13:25:00|428.11|425.71|427.7|425.3|428.11|425.71|427.7|425.3|0
1650633910000|2022-04-22 13:25:10|428.11|425.71|428.11|425.71|428.31|425.91|428.11|425.71|0
1650633930000|2022-04-22 13:25:30|428|425.6|428.11|425.71|428.11|425.71|428|425.6|0
1650633940000|2022-04-22 13:25:40|427.9|425.5|427.9|425.5|428.31|425.91|427.9|425.5|0
1650633950000|2022-04-22 13:25:50|427.8|425.4|427.9|425.5|427.9|425.5|427.7|425.3|0
1650633960000|2022-04-22 13:26:00|427.7|425.3|427.9|425.5|427.9|425.5|427.7|425.3|0
1650633970000|2022-04-22 13:26:10|427.7|425.3|427.49|425.09|427.7|425.3|427.49|425.09|0
1650633980000|2022-04-22 13:26:20|427.7|425.3|427.49|425.09|427.7|425.3|427.29|424.89|0
1650633990000|2022-04-22 13:26:30|427.7|425.3|427.7|425.3|427.7|425.3|427.7|425.3|0
1650634000000|2022-04-22 13:26:40|427.9|425.5|427.7|425.3|427.9|425.5|427.49|425.09|0
1650634010000|2022-04-22 13:26:50|427.9|425.5|427.7|425.3|427.9|425.5|427.7|425.3|0
1650634020000|2022-04-22 13:27:00|426.88|424.48|427.49|425.09|427.49|425.09|426.88|424.48|0
1650634030000|2022-04-22 13:27:10|427.7|425.3|428.31|425.91|428.31|425.91|427.7|425.3|0
1650634040000|2022-04-22 13:27:20|428.51|426.11|428.92|426.52|428.92|426.52|428.51|426.11|0
1650634050000|2022-04-22 13:27:30|428.51|426.11|428.51|426.11|428.51|426.11|428.51|426.11|0
1650634060000|2022-04-22 13:27:40|428.72|426.32|428.72|426.32|428.72|426.32|428.72|426.32|0
1650634070000|2022-04-22 13:27:50|428.92|426.52|429.13|426.73|429.13|426.73|428.92|426.52|0
1650634080000|2022-04-22 13:28:00|429.33|426.93|428.72|426.32|429.33|426.93|428.72|426.32|0
1650634090000|2022-04-22 13:28:10|428.51|426.11|428.72|426.32|428.72|426.32|428.51|426.11|0
1650634100000|2022-04-22 13:28:20|428.92|426.52|428.92|426.52|428.92|426.52|428.92|426.52|0
1650634110000|2022-04-22 13:28:30|428.72|426.32|429.13|426.73|429.13|426.73|428.72|426.32|0
1650634120000|2022-04-22 13:28:40|428.92|426.52|428.72|426.32|428.92|426.52|428.72|426.32|0
1650634130000|2022-04-22 13:28:50|428.92|426.52|428.92|426.52|428.92|426.52|428.92|426.52|0
1650634140000|2022-04-22 13:29:00|428.51|426.11|428.72|426.32|428.72|426.32|428.51|426.11|0
1650634150000|2022-04-22 13:29:10|428.31|425.91|428.51|426.11|428.51|426.11|428.31|425.91|0
1650634160000|2022-04-22 13:29:20|428.72|426.32|429.12|426.72|429.12|426.72|428.72|426.32|0
1650634170000|2022-04-22 13:29:30|428.92|426.52|428.72|426.32|428.92|426.52|428.72|426.32|0
1650634180000|2022-04-22 13:29:40|428.51|426.11|428|425.6|428.51|426.11|428|425.6|0
1650634190000|2022-04-22 13:29:50|428.31|425.91|427.9|425.5|428.31|425.91|427.9|425.5|0
1650634200000|2022-04-22 13:30:00|427.7|425.3|427.08|424.68|427.7|425.3|427.08|424.68|0
1650634210000|2022-04-22 13:30:10|426.68|424.28|425.45|423.05|426.68|424.28|425.45|423.05|0
1650634220000|2022-04-22 13:30:20|424.84|422.44|424.44|422.04|425.05|422.65|424.03|421.63|0
1650634230000|2022-04-22 13:30:30|423.83|421.43|424.84|422.44|424.84|422.44|423.62|421.22|0
1650634240000|2022-04-22 13:30:40|425.86|423.46|424.84|422.44|426.07|423.67|424.84|422.44|0
1650634250000|2022-04-22 13:30:50|424.44|422.04|424.44|422.04|424.44|422.04|424.03|421.63|0
1650634260000|2022-04-22 13:31:00|425.66|423.26|425.66|423.26|425.86|423.46|425.66|423.26|0
1650634270000|2022-04-22 13:31:10|424.84|422.44|426.06|423.66|426.06|423.66|424.44|422.04|0
1650634280000|2022-04-22 13:31:20|425.66|423.26|426.47|424.07|426.47|424.07|425.66|423.26|0
1650634290000|2022-04-22 13:31:30|425.86|423.46|427.29|424.89|427.29|424.89|425.86|423.46|0
1650634300000|2022-04-22 13:31:40|425.86|423.46|425.25|422.85|425.86|423.46|425.25|422.85|0
1650634310000|2022-04-22 13:31:50|424.64|422.24|425.66|423.26|425.66|423.26|424.64|422.24|0
1650634320000|2022-04-22 13:32:00|426.88|424.48|426.57|424.17|426.88|424.48|426.47|424.07|0
1650634330000|2022-04-22 13:32:10|427.08|424.68|425.45|423.05|427.08|424.68|425.45|423.05|0
1650634340000|2022-04-22 13:32:20|425.66|423.26|425.25|422.85|425.66|423.26|424.84|422.44|0
1650634350000|2022-04-22 13:32:30|425.05|422.65|425.66|423.26|425.66|423.26|424.84|422.44|0
1650634360000|2022-04-22 13:32:40|427.9|425.5|426.88|424.48|427.9|425.5|426.88|424.48|0
1650634370000|2022-04-22 13:32:50|426.27|423.87|424.84|422.44|426.27|423.87|424.84|422.44|0
1650634380000|2022-04-22 13:33:00|425.66|423.26|426.88|424.48|427.08|424.68|425.66|423.26|0
1650634390000|2022-04-22 13:33:10|428.31|425.91|428.51|426.11|428.51|426.11|427.59|425.19|0
1650634400000|2022-04-22 13:33:20|428.71|426.31|428.92|426.52|428.92|426.52|427.69|425.29|0
1650634410000|2022-04-22 13:33:30|428.71|426.31|428.51|426.11|428.71|426.31|428.51|426.11|0
1650634420000|2022-04-22 13:33:40|428.71|426.31|428.71|426.31|428.92|426.52|428.71|426.31|0
1650634430000|2022-04-22 13:33:50|429.33|426.93|428.92|426.52|429.33|426.93|428.51|426.11|0
1650634440000|2022-04-22 13:34:00|429.73|427.33|429.94|427.54|430.14|427.74|429.53|427.13|0
1650634450000|2022-04-22 13:34:10|428.51|426.11|427.9|425.5|428.71|426.31|427.9|425.5|0
1650634460000|2022-04-22 13:34:20|427.69|425.29|426.88|424.48|427.9|425.5|426.67|424.27|0
1650634470000|2022-04-22 13:34:30|426.67|424.27|426.27|423.87|426.67|424.27|426.06|423.66|0
1650634480000|2022-04-22 13:34:40|427.18|424.78|427.28|424.88|427.28|424.88|426.88|424.48|0
1650634490000|2022-04-22 13:34:50|426.27|423.87|426.27|423.87|426.27|423.87|425.86|423.46|0
1650634500000|2022-04-22 13:35:00|423.01|420.61|423.21|420.81|423.42|421.02|423.01|420.61|0
1650634510000|2022-04-22 13:35:10|423.82|421.42|422.4|420|423.82|421.42|422.4|420|0
1650634520000|2022-04-22 13:35:20|421.79|419.39|422|419.6|422|419.6|420.98|418.58|0
1650634530000|2022-04-22 13:35:30|421.59|419.19|420.78|418.38|421.59|419.19|420.78|418.38|0
1650634540000|2022-04-22 13:35:40|420.98|418.58|420.78|418.38|420.98|418.58|420.78|418.38|0
1650634550000|2022-04-22 13:35:50|420.58|418.18|420.17|417.77|420.98|418.58|420.17|417.77|0
1650634560000|2022-04-22 13:36:00|419.56|417.16|420.98|418.58|420.98|418.58|419.26|416.86|0
1650634620000|2022-04-22 13:37:00|425.65|423.25|425.65|423.25|425.65|423.25|425.65|423.25|0
1650634630000|2022-04-22 13:37:10|423.82|421.42|424.43|422.03|424.84|422.44|423.51|421.11|0
1650634640000|2022-04-22 13:37:20|423.82|421.42|425.25|422.85|425.25|422.85|423.82|421.42|0
1650634650000|2022-04-22 13:37:30|423.62|421.22|420.78|418.38|423.62|421.22|420.78|418.38|0
1650634660000|2022-04-22 13:37:40|420.57|418.17|420.98|418.58|421.39|418.99|420.57|418.17|0
1650634670000|2022-04-22 13:37:50|421.59|419.19|420.78|418.38|421.59|419.19|420.78|418.38|0
1650634680000|2022-04-22 13:38:00|419.97|417.57|421.59|419.19|421.59|419.19|419.97|417.57|0
1650634690000|2022-04-22 13:38:10|421.28|418.88|420.98|418.58|421.59|419.19|420.98|418.58|0
1650634700000|2022-04-22 13:38:20|420.17|417.77|420.06|417.66|420.17|417.77|420.06|417.66|0
1650634710000|2022-04-22 13:38:30|420.47|418.07|419.36|416.96|420.47|418.07|418.95|416.55|0
1650634720000|2022-04-22 13:38:40|419.16|416.76|418.95|416.55|419.16|416.76|418.55|416.15|0
1650634730000|2022-04-22 13:38:50|418.55|416.15|419.86|417.46|419.86|417.46|418.55|416.15|0
1650634740000|2022-04-22 13:39:00|420.78|418.38|421.38|418.98|422.2|419.8|420.78|418.38|0
1650634750000|2022-04-22 13:39:10|420.78|418.38|419.16|416.76|420.78|418.38|419.16|416.76|0
1650634760000|2022-04-22 13:39:20|419.36|416.96|417.74|415.34|419.36|416.96|417.74|415.34|0
1650634770000|2022-04-22 13:39:30|417.13|414.73|414.51|412.11|417.13|414.73|414.51|412.11|0
1650634780000|2022-04-22 13:39:40|414.91|412.51|415.32|412.92|415.32|412.92|414.71|412.31|0
1650634790000|2022-04-22 13:39:50|415.11|412.71|414.4|412|415.11|412.71|414.31|411.91|0
1650634800000|2022-04-22 13:40:00|413.91|411.51|413.1|410.7|413.91|411.51|413.1|410.7|0
1650634810000|2022-04-22 13:40:10|414.11|411.71|413.3|410.9|415.11|412.71|413.3|410.9|0
1650634820000|2022-04-22 13:40:20|413.5|411.1|412.7|410.3|413.5|411.1|412.5|410.1|0
1650634830000|2022-04-22 13:40:30|412.9|410.5|412.5|410.1|413.1|410.7|412.5|410.1|0
1650634840000|2022-04-22 13:40:40|412.7|410.3|412.5|410.1|412.9|410.5|412.19|409.79|0
1650634850000|2022-04-22 13:40:50|412.7|410.3|411.69|409.29|412.7|410.3|411.69|409.29|0
1650634860000|2022-04-22 13:41:00|411.29|408.89|411.69|409.29|411.89|409.49|411.29|408.89|0
1650634870000|2022-04-22 13:41:10|412.09|409.69|410.89|408.49|412.09|409.69|410.89|408.49|0
1650634880000|2022-04-22 13:41:20|410.69|408.29|411.38|408.98|411.69|409.29|410.69|408.29|0
1650634890000|2022-04-22 13:41:30|410.98|408.58|410.18|407.78|410.98|408.58|410.18|407.78|0
1650634900000|2022-04-22 13:41:40|410.48|408.08|411.29|408.89|412.49|410.09|410.48|408.08|0
1650634910000|2022-04-22 13:41:50|411.49|409.09|411.89|409.49|412.7|410.3|411.49|409.09|0
1650634920000|2022-04-22 13:42:00|412.39|409.99|411.79|409.39|412.39|409.99|411.79|409.39|0
1650634930000|2022-04-22 13:42:10|411.09|408.69|412.9|410.5|412.9|410.5|411.09|408.69|0
1650634940000|2022-04-22 13:42:20|412.39|409.99|412.49|410.09|412.9|410.5|412.39|409.99|0
1650634950000|2022-04-22 13:42:30|412.7|410.3|412.9|410.5|412.9|410.5|412.49|410.09|0
1650634960000|2022-04-22 13:42:40|413.1|410.7|410.48|408.08|413.1|410.7|410.48|408.08|0
1650634970000|2022-04-22 13:42:50|411.49|409.09|410.68|408.28|411.49|409.09|410.68|408.28|0
1650634980000|2022-04-22 13:43:00|410.89|408.49|410.28|407.88|410.89|408.49|410.28|407.88|0
1650634990000|2022-04-22 13:43:10|412.18|409.78|410.89|408.49|412.18|409.78|410.89|408.49|0
1650635000000|2022-04-22 13:43:20|409.09|406.69|409.49|407.09|409.69|407.29|409.09|406.69|0
1650635010000|2022-04-22 13:43:30|409.29|406.89|408.89|406.49|409.29|406.89|408.89|406.49|0
1650635020000|2022-04-22 13:43:40|408.49|406.09|408.28|405.88|408.49|406.09|407.88|405.48|0
1650635030000|2022-04-22 13:43:50|409.09|406.69|407.28|404.88|409.09|406.69|407.09|404.69|0
1650635040000|2022-04-22 13:44:00|407.68|405.28|406.69|404.29|407.68|405.28|406.69|404.29|0
1650635050000|2022-04-22 13:44:10|405.29|402.89|404.89|402.49|405.29|402.89|404.89|402.49|0
1650635060000|2022-04-22 13:44:20|404.29|401.89|404.29|401.89|404.59|402.19|404.29|401.89|0
1650635070000|2022-04-22 13:44:30|404.09|401.69|406.65|404.25|406.65|404.25|404.09|401.69|0
1650635080000|2022-04-22 13:44:40|407.25|404.85|407.05|404.65|407.44|405.04|406.85|404.45|0
1650635090000|2022-04-22 13:44:50|407.25|404.85|407.25|404.85|407.44|405.04|407.05|404.65|0
1650635100000|2022-04-22 13:45:00|405.65|403.25|405.85|403.45|406.45|404.05|405.65|403.25|0
1650635110000|2022-04-22 13:45:10|406.05|403.65|408.44|406.04|409.84|407.44|406.05|403.65|0
1650635120000|2022-04-22 13:45:20|408.14|405.74|408.64|406.24|408.94|406.54|408.14|405.74|0
1650635130000|2022-04-22 13:45:30|409.04|406.64|409.84|407.44|410.24|407.84|409.04|406.64|0
1650635140000|2022-04-22 13:45:40|410.44|408.04|411.24|408.84|411.24|408.84|409.93|407.53|0
1650635150000|2022-04-22 13:45:50|411.64|409.24|410.24|407.84|412.04|409.64|410.24|407.84|0
1650635160000|2022-04-22 13:46:00|409.44|407.04|408.04|405.64|409.44|407.04|408.04|405.64|0
1650635170000|2022-04-22 13:46:10|406.45|404.05|405.53|403.13|406.45|404.05|404.73|402.33|0
1650635180000|2022-04-22 13:46:20|405.42|403.02|407.08|404.68|407.08|404.68|405.42|403.02|0
1650635190000|2022-04-22 13:46:30|407.48|405.08|407.84|405.44|407.94|405.54|407.48|405.08|0
1650635200000|2022-04-22 13:46:40|408.24|405.84|409.84|407.44|409.84|407.44|408.24|405.84|0
1650635210000|2022-04-22 13:46:50|410.64|408.24|412.53|410.13|412.53|410.13|410.64|408.24|0
1650635270000|2022-04-22 13:47:50|408.48|406.08|408.28|405.88|409.08|406.68|408.28|405.88|0
1650635280000|2022-04-22 13:48:00|408.08|405.68|409.08|406.68|409.08|406.68|407.98|405.58|0
1650635290000|2022-04-22 13:48:10|408.68|406.28|408.48|406.08|408.68|406.28|408.08|405.68|0
1650635300000|2022-04-22 13:48:20|409.28|406.88|410.68|408.28|410.68|408.28|408.68|406.28|0
1650635310000|2022-04-22 13:48:30|411.29|408.89|411.69|409.29|411.69|409.29|410.68|408.28|0
1650635320000|2022-04-22 13:48:40|411.58|409.18|409.68|407.28|411.58|409.18|409.68|407.28|0
1650635330000|2022-04-22 13:48:50|409.98|407.58|409.28|406.88|409.98|407.58|408.88|406.48|0
1650635340000|2022-04-22 13:49:00|408.88|406.48|408.88|406.48|408.88|406.48|408.88|406.48|0
1650635350000|2022-04-22 13:49:10|409.28|406.88|409.48|407.08|409.48|407.08|408.88|406.48|0
1650635360000|2022-04-22 13:49:20|408.88|406.48|410.08|407.68|410.08|407.68|408.88|406.48|0
1650635370000|2022-04-22 13:49:30|409.88|407.48|411.29|408.89|411.29|408.89|409.88|407.48|0
1650635380000|2022-04-22 13:49:40|412.09|409.69|411.89|409.49|412.29|409.89|411.08|408.68|0
1650635390000|2022-04-22 13:49:50|411.28|408.88|412.89|410.49|412.89|410.49|411.28|408.88|0
1650635420000|2022-04-22 13:50:20|412.09|409.69|415.91|413.51|415.91|413.51|412.09|409.69|0
1650635430000|2022-04-22 13:50:30|416.51|414.11|416.11|413.71|416.92|414.52|415.51|413.11|0
1650635440000|2022-04-22 13:50:40|415.51|413.11|415.1|412.7|415.51|413.11|414.9|412.5|0
1650635450000|2022-04-22 13:50:50|414.3|411.9|414.7|412.3|414.9|412.5|414.3|411.9|0
1650635460000|2022-04-22 13:51:00|413.9|411.5|412.09|409.69|413.9|411.5|412.09|409.69|0
1650635470000|2022-04-22 13:51:10|412.29|409.89|411.48|409.08|412.29|409.89|411.48|409.08|0
1650635480000|2022-04-22 13:51:20|411.08|408.68|411.68|409.28|412.09|409.69|411.08|408.68|0
1650635490000|2022-04-22 13:51:30|411.38|408.98|411.28|408.88|411.48|409.08|411.28|408.88|0
1650635500000|2022-04-22 13:51:40|411.48|409.08|412.69|410.29|412.69|410.29|411.48|409.08|0
1650635510000|2022-04-22 13:51:50|414.5|412.1|415.3|412.9|415.3|412.9|414.5|412.1|0
1650635520000|2022-04-22 13:52:00|417.52|415.12|416.71|414.31|417.52|415.12|416.31|413.91|0
1650635530000|2022-04-22 13:52:10|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1650635580000|2022-04-22 13:53:00|416.38|413.98|415.57|413.17|416.38|413.98|415.57|413.17|0
1650635590000|2022-04-22 13:53:10|414.97|412.57|414.77|412.37|414.97|412.57|413.86|411.46|0
1650635600000|2022-04-22 13:53:20|414.97|412.57|413.36|410.96|415.17|412.77|413.36|410.96|0
1650635610000|2022-04-22 13:53:30|411.74|409.34|412.55|410.15|412.75|410.35|411.74|409.34|0
1650635620000|2022-04-22 13:53:40|412.15|409.75|412.55|410.15|412.55|410.15|412.15|409.75|0
1650635630000|2022-04-22 13:53:50|412.35|409.95|412.95|410.55|412.95|410.55|412.35|409.95|0
1650635640000|2022-04-22 13:54:00|413.96|411.56|413.76|411.36|413.96|411.56|413.05|410.65|0
1650635650000|2022-04-22 13:54:10|413.56|411.16|414.56|412.16|414.56|412.16|413.56|411.16|0
1650635660000|2022-04-22 13:54:20|412.55|410.15|412.75|410.35|413.76|411.36|412.55|410.15|0
1650635670000|2022-04-22 13:54:30|412.15|409.75|411.34|408.94|412.15|409.75|410.94|408.54|0
1650635680000|2022-04-22 13:54:40|411.44|409.04|412.75|410.35|412.75|410.35|411.34|408.94|0
1650635690000|2022-04-22 13:54:50|413.35|410.95|413.56|411.16|414.36|411.96|413.35|410.95|0
1650635700000|2022-04-22 13:55:00|413.45|411.05|412.75|410.35|413.45|411.05|412.55|410.15|0
1650635710000|2022-04-22 13:55:10|412.35|409.95|413.76|411.36|413.76|411.36|412.35|409.95|0
1650635720000|2022-04-22 13:55:20|414.16|411.76|412.75|410.35|414.16|411.76|412.55|410.15|0
1650635730000|2022-04-22 13:55:30|412.55|410.15|412.04|409.64|412.75|410.35|412.04|409.64|0
1650635740000|2022-04-22 13:55:40|411.74|409.34|411.34|408.94|411.74|409.34|411.14|408.74|0
1650635750000|2022-04-22 13:55:50|410.94|408.54|410.94|408.54|411.14|408.74|410.74|408.34|0
1650635760000|2022-04-22 13:56:00|411.54|409.14|409.33|406.93|411.54|409.14|409.33|406.93|0
1650635770000|2022-04-22 13:56:10|409.13|406.73|408.33|405.93|409.13|406.73|408.33|405.93|0
1650635780000|2022-04-22 13:56:20|408.73|406.33|408.12|405.72|408.73|406.33|407.72|405.32|0
1650635790000|2022-04-22 13:56:30|407.62|405.22|407.72|405.32|407.72|405.32|407.12|404.72|0
1650635800000|2022-04-22 13:56:40|407.52|405.12|408.73|406.33|408.73|406.33|407.52|405.12|0
1650635810000|2022-04-22 13:56:50|408.12|405.72|407.32|404.92|408.12|405.72|407.32|404.92|0
1650635820000|2022-04-22 13:57:00|409.27|406.87|409.48|407.08|409.68|407.28|409.27|406.87|0
1650635830000|2022-04-22 13:57:10|410.17|407.77|410.08|407.68|410.17|407.77|409.68|407.28|0
1650635840000|2022-04-22 13:57:20|409.27|406.87|409.68|407.28|409.88|407.48|409.27|406.87|0
1650635850000|2022-04-22 13:57:30|409.88|407.48|409.47|407.07|410.17|407.77|409.47|407.07|0
1650635860000|2022-04-22 13:57:40|408.67|406.27|407.66|405.26|408.67|406.27|407.66|405.26|0
1650635870000|2022-04-22 13:57:50|409.07|406.67|408.76|406.36|409.07|406.67|408.66|406.26|0
1650635880000|2022-04-22 13:58:00|409.36|406.96|408.96|406.56|409.36|406.96|408.56|406.16|0
1650635890000|2022-04-22 13:58:10|408.76|406.36|407.65|405.25|408.76|406.36|407.65|405.25|0
1650635900000|2022-04-22 13:58:20|408.16|405.76|407.76|405.36|408.56|406.16|407.76|405.36|0
1650635910000|2022-04-22 13:58:30|407.11|404.71|407.51|405.11|407.71|405.31|407.11|404.71|0
1650635920000|2022-04-22 13:58:40|406.5|404.1|407.26|404.86|407.26|404.86|405.9|403.5|0
1650635930000|2022-04-22 13:58:50|407.16|404.76|405.46|403.06|407.26|404.86|405.46|403.06|0
1650635940000|2022-04-22 13:59:00|406.26|403.86|405.46|403.06|406.26|403.86|405.46|403.06|0
1650635950000|2022-04-22 13:59:10|404.25|401.85|404.05|401.65|404.25|401.85|404.05|401.65|0
1650635960000|2022-04-22 13:59:20|403.65|401.25|405.05|402.65|405.46|403.06|403.65|401.25|0
1650635970000|2022-04-22 13:59:30|404.45|402.05|404.25|401.85|404.45|402.05|404.05|401.65|0
1650635980000|2022-04-22 13:59:40|404.35|401.95|404.65|402.25|404.65|402.25|404.35|401.95|0
1650635990000|2022-04-22 13:59:50|404.35|401.95|404.65|402.25|404.85|402.45|404.35|401.95|0
1650636000000|2022-04-22 14:00:00|405.66|403.26|404.25|401.85|405.66|403.26|404.25|401.85|0
1650636020000|2022-04-22 14:00:20|405.45|403.05|405.05|402.65|405.45|403.05|405.05|402.65|0
1650636030000|2022-04-22 14:00:30|405.55|403.15|406.26|403.86|406.26|403.86|405.55|403.15|0
1650636040000|2022-04-22 14:00:40|406.06|403.66|408.76|406.36|408.76|406.36|406.06|403.66|0
1650636050000|2022-04-22 14:00:50|408.67|406.27|411.09|408.69|411.09|408.69|408.67|406.27|0
1650636060000|2022-04-22 14:01:00|411.69|409.29|412.7|410.3|413.1|410.7|411.69|409.29|0
1650636070000|2022-04-22 14:01:10|412.5|410.1|414.52|412.12|414.52|412.12|412.5|410.1|0
1650636080000|2022-04-22 14:01:20|413.71|411.31|413.1|410.7|414.32|411.92|413.1|410.7|0
1650636090000|2022-04-22 14:01:30|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1650636100000|2022-04-22 14:01:40|411.79|409.39|412.09|409.69|412.5|410.1|411.79|409.39|0
1650636110000|2022-04-22 14:01:50|412.3|409.9|411.69|409.29|412.5|410.1|411.69|409.29|0
1650636120000|2022-04-22 14:02:00|411.49|409.09|408.67|406.27|411.49|409.09|408.26|405.86|0
1650636130000|2022-04-22 14:02:10|408.87|406.47|409.27|406.87|409.27|406.87|408.87|406.47|0
1650636140000|2022-04-22 14:02:20|408.67|406.27|406.46|404.06|408.67|406.27|405.85|403.45|0
1650636150000|2022-04-22 14:02:30|406.66|404.26|407.46|405.06|407.46|405.06|406.66|404.26|0
1650636160000|2022-04-22 14:02:40|406.95|404.55|405.85|403.45|406.95|404.55|405.85|403.45|0
1650636170000|2022-04-22 14:02:50|406.86|404.46|406.86|404.46|407.66|405.26|406.86|404.46|0
1650636180000|2022-04-22 14:03:00|407.46|405.06|406.46|404.06|407.46|405.06|406.46|404.06|0
1650636190000|2022-04-22 14:03:10|406.66|404.26|406.86|404.46|407.06|404.66|406.25|403.85|0
1650636200000|2022-04-22 14:03:20|407.53|405.13|407.13|404.73|407.93|405.53|407.13|404.73|0
1650636210000|2022-04-22 14:03:30|406.93|404.53|407.73|405.33|407.73|405.33|406.93|404.53|0
1650636220000|2022-04-22 14:03:40|407.93|405.53|408|405.6|408|405.6|407.6|405.2|0
1650636230000|2022-04-22 14:03:50|407.9|405.5|409.41|407.01|409.41|407.01|407.8|405.4|0
1650636240000|2022-04-22 14:04:00|408|405.6|408.4|406|408.4|406|408|405.6|0
1650636250000|2022-04-22 14:04:10|408.2|405.8|407.8|405.4|408.61|406.21|407.4|405|0
1650636260000|2022-04-22 14:04:20|407.2|404.8|405.8|403.4|408.4|406|405.8|403.4|0
1650636270000|2022-04-22 14:04:30|405.44|403.04|406.24|403.84|406.24|403.84|405.44|403.04|0
1650636280000|2022-04-22 14:04:40|406.64|404.24|406.44|404.04|406.64|404.24|406.24|403.84|0
1650636290000|2022-04-22 14:04:50|406.04|403.64|406.54|404.14|406.54|404.14|406.04|403.64|0
1650636300000|2022-04-22 14:05:00|407.54|405.14|406.44|404.04|407.54|405.14|406.44|404.04|0
1650636310000|2022-04-22 14:05:10|408.05|405.65|408.54|406.14|408.85|406.45|408.05|405.65|0
1650636320000|2022-04-22 14:05:20|408.45|406.05|408.85|406.45|409.05|406.65|408.05|405.65|0
1650636330000|2022-04-22 14:05:30|408.25|405.85|411.06|408.66|411.46|409.06|408.25|405.85|0
1650636340000|2022-04-22 14:05:40|412.36|409.96|410.86|408.46|412.36|409.96|410.86|408.46|0
1650636350000|2022-04-22 14:05:50|411.46|409.06|412.67|410.27|413.07|410.67|410.86|408.46|0
1650636360000|2022-04-22 14:06:00|413.07|410.67|414.08|411.68|414.08|411.68|413.07|410.67|0
1650636370000|2022-04-22 14:06:10|414.28|411.88|415.09|412.69|415.09|412.69|414.28|411.88|0
1650636380000|2022-04-22 14:06:20|416.1|413.7|416.3|413.9|416.71|414.31|416.1|413.7|0
1650636390000|2022-04-22 14:06:30|416.5|414.1|416.3|413.9|416.71|414.31|416.3|413.9|0
1650636400000|2022-04-22 14:06:40|416.5|414.1|416.71|414.31|416.71|414.31|416.3|413.9|0
1650636410000|2022-04-22 14:06:50|417.31|414.91|418.93|416.53|418.93|416.53|417.31|414.91|0
1650636420000|2022-04-22 14:07:00|419.14|416.74|418.33|415.93|419.54|417.14|418.33|415.93|0
1650636430000|2022-04-22 14:07:10|417.11|414.71|416.5|414.1|417.41|415.01|416.5|414.1|0
1650636440000|2022-04-22 14:07:20|416.71|414.31|416.3|413.9|417.11|414.71|416.3|413.9|0
1650636450000|2022-04-22 14:07:30|416.71|414.31|417.31|414.91|417.31|414.91|416.71|414.31|0
1650636460000|2022-04-22 14:07:40|416.91|414.51|417.11|414.71|417.11|414.71|416.3|413.9|0
1650636470000|2022-04-22 14:07:50|417.51|415.11|416.38|413.98|418.12|415.72|416.38|413.98|0
1650636480000|2022-04-22 14:08:00|416.18|413.78|415.78|413.38|416.18|413.78|415.78|413.38|0
1650636490000|2022-04-22 14:08:10|415.37|412.97|415.55|413.15|415.55|413.15|415.37|412.97|0
1650636500000|2022-04-22 14:08:20|416.77|414.37|416.04|413.64|417.88|415.48|416.04|413.64|0
1650636510000|2022-04-22 14:08:30|416.25|413.85|413.81|411.41|416.25|413.85|413.81|411.41|0
1650636520000|2022-04-22 14:08:40|414.22|411.82|413.21|410.81|414.22|411.82|413.21|410.81|0
1650636530000|2022-04-22 14:08:50|413.41|411.01|413|410.6|414.22|411.82|413|410.6|0
1650636540000|2022-04-22 14:09:00|413.41|411.01|414.02|411.62|415.03|412.63|413.41|411.01|0
1650636550000|2022-04-22 14:09:10|413.3|410.9|414.02|411.62|414.22|411.82|413.3|410.9|0
1650636560000|2022-04-22 14:09:20|415.03|412.63|414.42|412.02|415.03|412.63|413.81|411.41|0
1650636570000|2022-04-22 14:09:30|414.62|412.22|414.83|412.43|414.83|412.43|414.62|412.22|0
1650636580000|2022-04-22 14:09:40|414.62|412.22|415.03|412.63|415.03|412.63|414.62|412.22|0
1650636590000|2022-04-22 14:09:50|415.23|412.83|414.42|412.02|415.64|413.24|414.22|411.82|0
1650636600000|2022-04-22 14:10:00|414.62|412.22|413.61|411.21|414.62|412.22|413.61|411.21|0
1650636610000|2022-04-22 14:10:10|413|410.6|411.99|409.59|413|410.6|411.79|409.39|0
1650636620000|2022-04-22 14:10:20|413.41|411.01|412.19|409.79|413.61|411.21|411.99|409.59|0
1650636630000|2022-04-22 14:10:30|411.99|409.59|410.17|407.77|412.19|409.79|410.17|407.77|0
1650636640000|2022-04-22 14:10:40|410.38|407.98|410.17|407.77|410.38|407.98|409.97|407.57|0
1650636650000|2022-04-22 14:10:50|411.79|409.39|411.38|408.98|411.79|409.39|411.38|408.98|0
1650636660000|2022-04-22 14:11:00|411.59|409.19|411.79|409.39|411.79|409.39|411.59|409.19|0
1650636670000|2022-04-22 14:11:10|412.4|410|412.8|410.4|413.41|411.01|412.4|410|0
1650636680000|2022-04-22 14:11:20|413.2|410.8|412.39|409.99|413.2|410.8|412.39|409.99|0
1650636690000|2022-04-22 14:11:30|411.89|409.49|410.78|408.38|411.89|409.49|410.78|408.38|0
1650636700000|2022-04-22 14:11:40|410.37|407.97|410.47|408.07|410.98|408.58|410.37|407.97|0
1650636710000|2022-04-22 14:11:50|410.78|408.38|408.96|406.56|410.78|408.38|408.96|406.56|0
1650636720000|2022-04-22 14:12:00|409.57|407.17|409.37|406.97|409.66|407.26|409.37|406.97|0
1650636730000|2022-04-22 14:12:10|409.57|407.17|409.57|407.17|409.57|407.17|408.76|406.36|0
1650636740000|2022-04-22 14:12:20|409.77|407.37|408.45|406.05|409.77|407.37|408.45|406.05|0
1650636750000|2022-04-22 14:12:30|408.76|406.36|407.75|405.35|408.76|406.36|407.75|405.35|0
1650636760000|2022-04-22 14:12:40|406.95|404.55|407.55|405.15|407.55|405.15|406.75|404.35|0
1650636770000|2022-04-22 14:12:50|407.35|404.95|407.75|405.35|407.75|405.35|407.15|404.75|0
1650636780000|2022-04-22 14:13:00|408.16|405.76|408.76|406.36|408.96|406.56|408.16|405.76|0
1650636790000|2022-04-22 14:13:10|408.16|405.76|407.75|405.35|408.36|405.96|407.75|405.35|0
1650636800000|2022-04-22 14:13:20|407.45|405.05|408.56|406.16|408.56|406.16|407.35|404.95|0
1650636810000|2022-04-22 14:13:30|408.16|405.76|407.35|404.95|408.16|405.76|407.35|404.95|0
1650636820000|2022-04-22 14:13:40|407.55|405.15|407.15|404.75|407.55|405.15|407.15|404.75|0
1650636830000|2022-04-22 14:13:50|407.35|404.95|406.75|404.35|407.55|405.15|406.75|404.35|0
1650636840000|2022-04-22 14:14:00|407.55|405.15|406.34|403.94|407.55|405.15|406.34|403.94|0
1650636850000|2022-04-22 14:14:10|406.54|404.14|405.94|403.54|406.54|404.14|405.94|403.54|0
1650636860000|2022-04-22 14:14:20|406.14|403.74|406.34|403.94|406.75|404.35|406.14|403.74|0
1650636870000|2022-04-22 14:14:30|405.74|403.34|406.95|404.55|406.95|404.55|405.74|403.34|0
1650636880000|2022-04-22 14:14:40|407.35|404.95|406.54|404.14|407.35|404.95|406.54|404.14|0
1650636890000|2022-04-22 14:14:50|406.14|403.74|407.3|404.9|407.3|404.9|405.95|403.55|0
1650636900000|2022-04-22 14:15:00|407.57|405.17|407.16|404.76|407.97|405.57|407.16|404.76|0
1650636910000|2022-04-22 14:15:10|407.77|405.37|407.77|405.37|407.77|405.37|407.46|405.06|0
1650636920000|2022-04-22 14:15:20|407.06|404.66|407.97|405.57|407.97|405.57|406.76|404.36|0
1650636930000|2022-04-22 14:15:30|407.57|405.17|406.56|404.16|407.57|405.17|406.56|404.16|0
1650636940000|2022-04-22 14:15:40|406.36|403.96|405.56|403.16|406.36|403.96|404.96|402.56|0
1650636950000|2022-04-22 14:15:50|405.76|403.36|405.25|402.85|405.76|403.36|404.56|402.16|0
1650636970000|2022-04-22 14:16:10|401.96|399.56|402.96|400.56|402.96|400.56|401.96|399.56|0
1650636980000|2022-04-22 14:16:20|401.96|399.56|402.16|399.76|402.16|399.76|401.96|399.56|0
1650636990000|2022-04-22 14:16:30|401.96|399.56|402.16|399.76|402.16|399.76|401.65|399.25|0
1650637000000|2022-04-22 14:16:40|401.96|399.56|402.05|399.65|402.16|399.76|401.96|399.56|0
1650637010000|2022-04-22 14:16:50|401.96|399.56|401.76|399.36|402.16|399.76|401.76|399.36|0
1650637020000|2022-04-22 14:17:00|402.16|399.76|402.36|399.96|402.36|399.96|401.76|399.36|0
1650637030000|2022-04-22 14:17:10|402.16|399.76|400.96|398.56|402.16|399.76|400.96|398.56|0
1650637040000|2022-04-22 14:17:20|401.56|399.16|402.56|400.16|402.56|400.16|401.56|399.16|0
1650637050000|2022-04-22 14:17:30|402.36|399.96|402.76|400.36|402.76|400.36|402.36|399.96|0
1650637060000|2022-04-22 14:17:40|403.16|400.76|403.16|400.76|403.16|400.76|402.76|400.36|0
1650637070000|2022-04-22 14:17:50|402.76|400.36|402.16|399.76|402.76|400.36|402.16|399.76|0
1650637080000|2022-04-22 14:18:00|402.05|399.65|402.95|400.55|402.95|400.55|402.05|399.65|0
1650637090000|2022-04-22 14:18:10|403.15|400.75|401.96|399.56|403.15|400.75|401.96|399.56|0
1650637100000|2022-04-22 14:18:20|401.76|399.36|401.65|399.25|401.96|399.56|401.65|399.25|0
1650637110000|2022-04-22 14:18:30|401.76|399.36|401.76|399.36|401.76|399.36|401.56|399.16|0
1650637120000|2022-04-22 14:18:40|402.55|400.15|401.96|399.56|402.55|400.15|401.96|399.56|0
1650637130000|2022-04-22 14:18:50|401.76|399.36|402.15|399.75|402.35|399.95|401.76|399.36|0
1650637140000|2022-04-22 14:19:00|402.55|400.15|403.91|401.51|403.91|401.51|402.55|400.15|0
1650637150000|2022-04-22 14:19:10|404.41|402.01|403.21|400.81|404.41|402.01|403.21|400.81|0
1650637160000|2022-04-22 14:19:20|403.41|401.01|403.21|400.81|403.41|401.01|403.21|400.81|0
1650637170000|2022-04-22 14:19:30|403.41|401.01|403.81|401.41|403.81|401.41|403.01|400.61|0
1650637180000|2022-04-22 14:19:40|403.41|401.01|402.01|399.61|403.41|401.01|402.01|399.61|0
1650637190000|2022-04-22 14:19:50|402.21|399.81|402.01|399.61|402.21|399.81|402.01|399.61|0
1650637200000|2022-04-22 14:20:00|402.11|399.71|401.02|398.62|402.11|399.71|401.02|398.62|0
1650637210000|2022-04-22 14:20:10|401.21|398.81|401.02|398.62|401.61|399.21|401.02|398.62|0
1650637220000|2022-04-22 14:20:20|400.91|398.51|400.62|398.22|400.91|398.51|399.82|397.42|0
1650637230000|2022-04-22 14:20:30|400.42|398.02|399.02|396.62|400.42|398.02|399.02|396.62|0
1650637240000|2022-04-22 14:20:40|399.62|397.22|399.42|397.02|399.62|397.22|399.42|397.02|0
1650637250000|2022-04-22 14:20:50|399.22|396.82|398.83|396.43|399.22|396.82|398.83|396.43|0
1650637260000|2022-04-22 14:21:00|398.63|396.23|398.43|396.03|399.02|396.62|398.43|396.03|0
1650637270000|2022-04-22 14:21:10|399.42|397.02|399.42|397.02|399.42|397.02|399.02|396.62|0
1650637280000|2022-04-22 14:21:20|399.02|396.62|397.43|395.03|399.02|396.62|397.43|395.03|0
1650637290000|2022-04-22 14:21:30|397.24|394.84|396.84|394.44|397.24|394.84|396.84|394.44|0
1650637300000|2022-04-22 14:21:40|397.24|394.84|397.43|395.03|397.43|395.03|397.04|394.64|0
1650637310000|2022-04-22 14:21:50|396.84|394.44|398.03|395.63|398.03|395.63|396.84|394.44|0
1650637320000|2022-04-22 14:22:00|397.63|395.23|396.84|394.44|397.63|395.23|396.64|394.24|0
1650637330000|2022-04-22 14:22:10|396.64|394.24|396.44|394.04|396.64|394.24|396.44|394.04|0
1650637340000|2022-04-22 14:22:20|396.64|394.24|396.64|394.24|396.84|394.44|396.64|394.24|0
1650637350000|2022-04-22 14:22:30|397.04|394.64|397.04|394.64|397.04|394.64|397.04|394.64|0
1650637360000|2022-04-22 14:22:40|396.54|394.14|396.64|394.24|396.64|394.24|396.44|394.04|0
1650637370000|2022-04-22 14:22:50|396.44|394.04|396.64|394.24|396.64|394.24|396.24|393.84|0
1650637380000|2022-04-22 14:23:00|397.04|394.64|397.24|394.84|397.43|395.03|396.84|394.44|0
1650637390000|2022-04-22 14:23:10|396.64|394.24|396.44|394.04|396.64|394.24|396.44|394.04|0
1650637400000|2022-04-22 14:23:20|396.84|394.44|397.04|394.64|397.04|394.64|396.84|394.44|0
1650637410000|2022-04-22 14:23:30|396.64|394.24|396.64|394.24|396.84|394.44|396.64|394.24|0
1650637420000|2022-04-22 14:23:40|396.24|393.84|396.24|393.84|396.44|394.04|396.24|393.84|0
1650637430000|2022-04-22 14:23:50|396.44|394.04|396.64|394.24|396.64|394.24|396.44|394.04|0
1650637440000|2022-04-22 14:24:00|396.44|394.04|396.54|394.14|396.54|394.14|396.24|393.84|0
1650637450000|2022-04-22 14:24:10|396.04|393.64|396.64|394.24|396.64|394.24|396.04|393.64|0
1650637460000|2022-04-22 14:24:20|396.24|393.84|396.04|393.64|396.44|394.04|396.04|393.64|0
1650637470000|2022-04-22 14:24:30|396.24|393.84|396.24|393.84|396.44|394.04|396.24|393.84|0
1650637480000|2022-04-22 14:24:40|396.44|394.04|397.23|394.83|397.23|394.83|396.24|393.84|0
1650637490000|2022-04-22 14:24:50|397.43|395.03|398.23|395.83|398.23|395.83|397.43|395.03|0
1650637500000|2022-04-22 14:25:00|397.83|395.43|397.04|394.64|397.83|395.43|397.04|394.64|0
1650637510000|2022-04-22 14:25:10|397.23|394.83|397.83|395.43|397.83|395.43|397.23|394.83|0
1650637520000|2022-04-22 14:25:20|397.63|395.23|397.03|394.63|397.63|395.23|396.84|394.44|0
1650637530000|2022-04-22 14:25:30|397.23|394.83|396.64|394.24|397.23|394.83|396.64|394.24|0
1650637540000|2022-04-22 14:25:40|396.84|394.44|396.44|394.04|396.84|394.44|396.44|394.04|0
1650637550000|2022-04-22 14:25:50|396.24|393.84|395.84|393.44|396.24|393.84|395.84|393.44|0
1650637560000|2022-04-22 14:26:00|395.65|393.25|396.44|394.04|396.44|394.04|395.45|393.05|0
1650637570000|2022-04-22 14:26:10|396.24|393.84|397.03|394.63|397.03|394.63|396.24|393.84|0
1650637580000|2022-04-22 14:26:20|397.43|395.03|397.23|394.83|397.43|395.03|396.84|394.44|0
1650637590000|2022-04-22 14:26:30|397.83|395.43|398.03|395.63|398.03|395.63|397.83|395.43|0
1650637600000|2022-04-22 14:26:40|397.23|394.83|397.23|394.83|397.23|394.83|396.84|394.44|0
1650637610000|2022-04-22 14:26:50|396.53|394.13|397.23|394.83|397.23|394.83|396.53|394.13|0
1650637620000|2022-04-22 14:27:00|396.64|394.24|397.63|395.23|397.63|395.23|396.64|394.24|0
1650637630000|2022-04-22 14:27:10|398.62|396.22|398.62|396.22|399.02|396.62|398.22|395.82|0
1650637640000|2022-04-22 14:27:20|398.82|396.42|399.02|396.62|399.22|396.82|398.82|396.42|0
1650637650000|2022-04-22 14:27:30|398.82|396.42|398.03|395.63|398.82|396.42|398.03|395.63|0
1650637660000|2022-04-22 14:27:40|398.22|395.82|398.42|396.02|398.62|396.22|398.03|395.63|0
1650637670000|2022-04-22 14:27:50|398.22|395.82|397.03|394.63|398.22|395.82|397.03|394.63|0
1650637680000|2022-04-22 14:28:00|396.44|394.04|396.24|393.84|396.44|394.04|396.24|393.84|0
1650637690000|2022-04-22 14:28:10|396.44|394.04|396.64|394.24|396.83|394.43|396.04|393.64|0
1650637700000|2022-04-22 14:28:20|396.24|393.84|396.83|394.43|396.83|394.43|396.14|393.74|0
1650637710000|2022-04-22 14:28:30|396.44|394.04|397.03|394.63|397.03|394.63|396.44|394.04|0
1650637720000|2022-04-22 14:28:40|397.43|395.03|398.32|395.92|398.32|395.92|397.43|395.03|0
1650637730000|2022-04-22 14:28:50|398.02|395.62|397.43|395.03|398.02|395.62|397.43|395.03|0
1650637740000|2022-04-22 14:29:00|397.03|394.63|396.64|394.24|397.03|394.63|396.24|393.84|0
1650637750000|2022-04-22 14:29:10|397.33|394.93|396.63|394.23|397.33|394.93|396.63|394.23|0
1650637760000|2022-04-22 14:29:20|397.03|394.63|396.44|394.04|397.03|394.63|396.44|394.04|0
1650637770000|2022-04-22 14:29:30|395.23|392.83|395.41|393.01|395.41|393.01|395.03|392.63|0
1650637780000|2022-04-22 14:29:40|395.11|392.71|395.61|393.21|395.61|393.21|395.11|392.71|0
1650637790000|2022-04-22 14:29:50|395.41|393.01|396|393.6|396|393.6|395.41|393.01|0
1650637800000|2022-04-22 14:30:00|395.81|393.41|395.21|392.81|395.81|393.41|395.21|392.81|0
1650637810000|2022-04-22 14:30:10|394.82|392.42|395.8|393.4|395.8|393.4|394.82|392.42|0
1650637820000|2022-04-22 14:30:20|394.42|392.02|396|393.6|396|393.6|394.42|392.02|0
1650637830000|2022-04-22 14:30:30|397.19|394.79|397.59|395.19|397.59|395.19|396.99|394.59|0
1650637840000|2022-04-22 14:30:40|397.39|394.99|397.39|394.99|397.59|395.19|397.39|394.99|0
1650637850000|2022-04-22 14:30:50|397.07|394.67|396.43|394.03|397.07|394.67|396.43|394.03|0
1650637860000|2022-04-22 14:31:00|396.75|394.35|396.95|394.55|396.95|394.55|396.55|394.15|0
1650637870000|2022-04-22 14:31:10|396.36|393.96|395.17|392.77|396.36|393.96|395.17|392.77|0
1650637880000|2022-04-22 14:31:20|395.57|393.17|395.97|393.57|395.97|393.57|395.57|393.17|0
1650637890000|2022-04-22 14:31:30|395.57|393.17|395.97|393.57|395.97|393.57|395.57|393.17|0
1650637900000|2022-04-22 14:31:40|395.77|393.37|396.36|393.96|396.56|394.16|395.77|393.37|0
1650637910000|2022-04-22 14:31:50|396.56|394.16|396.46|394.06|396.76|394.36|396.46|394.06|0
1650637920000|2022-04-22 14:32:00|395.77|393.37|396.16|393.76|396.36|393.96|395.77|393.37|0
1650637930000|2022-04-22 14:32:10|396.06|393.66|396.16|393.76|396.36|393.96|395.97|393.57|0
1650637940000|2022-04-22 14:32:20|396.36|393.96|395.77|393.37|396.46|394.06|395.77|393.37|0
1650637950000|2022-04-22 14:32:30|395.57|393.17|395.57|393.17|395.57|393.17|395.37|392.97|0
1650637960000|2022-04-22 14:32:40|395.97|393.57|396.56|394.16|396.56|394.16|395.77|393.37|0
1650637970000|2022-04-22 14:32:50|396.36|393.96|397.35|394.95|397.35|394.95|396.36|393.96|0
1650637980000|2022-04-22 14:33:00|397.75|395.35|396.76|394.36|398.15|395.75|396.76|394.36|0
1650637990000|2022-04-22 14:33:10|396.36|393.96|396.56|394.16|396.56|394.16|396.16|393.76|0
1650638000000|2022-04-22 14:33:20|397.55|395.15|397.55|395.15|398.15|395.75|397.55|395.15|0
1650638010000|2022-04-22 14:33:30|397.35|394.95|397.95|395.55|397.95|395.55|397.35|394.95|0
1650638020000|2022-04-22 14:33:40|397.75|395.35|397.75|395.35|397.95|395.55|397.75|395.35|0
1650638030000|2022-04-22 14:33:50|398.15|395.75|399.23|396.83|399.34|396.94|398.15|395.75|0
1650638040000|2022-04-22 14:34:00|399.14|396.74|399.34|396.94|399.54|397.14|399.14|396.74|0
1650638050000|2022-04-22 14:34:10|399.54|397.14|398.34|395.94|399.54|397.14|398.34|395.94|0
1650638060000|2022-04-22 14:34:20|398.74|396.34|399.74|397.34|399.74|397.34|398.74|396.34|0
1650638070000|2022-04-22 14:34:30|399.54|397.14|399.54|397.14|399.74|397.34|399.54|397.14|0
1650638080000|2022-04-22 14:34:40|399.14|396.74|399.93|397.53|399.93|397.53|399.14|396.74|0
1650638090000|2022-04-22 14:34:50|399.54|397.14|399.93|397.53|399.93|397.53|399.54|397.14|0
1650638100000|2022-04-22 14:35:00|399.74|397.34|399.93|397.53|399.93|397.53|399.54|397.14|0
1650638110000|2022-04-22 14:35:10|399.54|397.14|398.64|396.24|399.54|397.14|398.54|396.14|0
1650638120000|2022-04-22 14:35:20|398.34|395.94|398.54|396.14|398.54|396.14|398.15|395.75|0
1650638130000|2022-04-22 14:35:30|398.74|396.34|398.14|395.74|398.74|396.34|398.14|395.74|0
1650638140000|2022-04-22 14:35:40|397.95|395.55|398.14|395.74|398.14|395.74|397.75|395.35|0
1650638150000|2022-04-22 14:35:50|398.74|396.34|398.94|396.54|398.94|396.54|398.74|396.34|0
1650638160000|2022-04-22 14:36:00|398.54|396.14|398.34|395.94|398.54|396.14|398.34|395.94|0
1650638170000|2022-04-22 14:36:10|398.54|396.14|399.34|396.94|399.34|396.94|398.54|396.14|0
1650638180000|2022-04-22 14:36:20|399.63|397.23|401.53|399.13|401.53|399.13|399.63|397.23|0
1650638190000|2022-04-22 14:36:30|403.52|401.12|403.32|400.92|403.92|401.52|403.32|400.92|0
1650638200000|2022-04-22 14:36:40|403.72|401.32|404.32|401.92|404.32|401.92|403.32|400.92|0
1650638210000|2022-04-22 14:36:50|404.12|401.72|403.52|401.12|404.12|401.72|403.52|401.12|0
1650638220000|2022-04-22 14:37:00|402.92|400.52|402.72|400.32|402.92|400.52|402.32|399.92|0
1650638230000|2022-04-22 14:37:10|402.52|400.12|401.33|398.93|402.52|400.12|401.22|398.82|0
1650638240000|2022-04-22 14:37:20|401.13|398.73|400.53|398.13|401.13|398.73|400.53|398.13|0
1650638250000|2022-04-22 14:37:30|400.93|398.53|400.53|398.13|400.93|398.53|400.53|398.13|0
1650638260000|2022-04-22 14:37:40|400.13|397.73|399.73|397.33|400.73|398.33|399.73|397.33|0
1650638270000|2022-04-22 14:37:50|399.93|397.53|399.73|397.33|399.93|397.53|399.14|396.74|0
1650638280000|2022-04-22 14:38:00|399.53|397.13|398.34|395.94|399.53|397.13|398.34|395.94|0
1650638290000|2022-04-22 14:38:10|398.74|396.34|397.15|394.75|398.74|396.34|397.15|394.75|0
1650638300000|2022-04-22 14:38:20|397.35|394.95|397.94|395.54|397.94|395.54|397.35|394.95|0
1650638310000|2022-04-22 14:38:30|397.55|395.15|397.75|395.35|397.94|395.54|397.55|395.15|0
1650638320000|2022-04-22 14:38:40|397.55|395.15|397.15|394.75|397.75|395.35|397.15|394.75|0
1650638330000|2022-04-22 14:38:50|396.75|394.35|396.16|393.76|396.75|394.35|395.96|393.56|0
1650638340000|2022-04-22 14:39:00|396.36|393.96|396.95|394.55|397.35|394.95|396.36|393.96|0
1650638350000|2022-04-22 14:39:10|397.15|394.75|397.15|394.75|397.15|394.75|396.95|394.55|0
1650638360000|2022-04-22 14:39:20|397.55|395.15|397.15|394.75|397.94|395.54|397.15|394.75|0
1650638370000|2022-04-22 14:39:30|396.95|394.55|397.94|395.54|397.94|395.54|396.95|394.55|0
1650638380000|2022-04-22 14:39:40|398.04|395.64|397.84|395.44|398.04|395.64|397.55|395.15|0
1650638390000|2022-04-22 14:39:50|398.04|395.64|396.55|394.15|398.34|395.94|396.55|394.15|0
1650638400000|2022-04-22 14:40:00|396.36|393.96|395.66|393.26|396.36|393.96|394.77|392.37|0
1650638410000|2022-04-22 14:40:10|395.37|392.97|395.76|393.36|395.76|393.36|394.97|392.57|0
1650638420000|2022-04-22 14:40:20|396.55|394.15|396.36|393.96|396.95|394.55|396.36|393.96|0
1650638430000|2022-04-22 14:40:30|396.75|394.35|395.36|392.96|396.75|394.35|395.36|392.96|0
1650638440000|2022-04-22 14:40:40|395.66|393.26|395.56|393.16|395.76|393.36|395.56|393.16|0
1650638450000|2022-04-22 14:40:50|395.36|392.96|394.77|392.37|395.36|392.96|394.77|392.37|0
1650638460000|2022-04-22 14:41:00|394.57|392.17|394.37|391.97|394.77|392.37|394.37|391.97|0
1650638470000|2022-04-22 14:41:10|394.57|392.17|394.18|391.78|394.57|392.17|394.18|391.78|0
1650638480000|2022-04-22 14:41:20|393.98|391.58|394.18|391.78|394.18|391.78|393.78|391.38|0
1650638490000|2022-04-22 14:41:30|394.37|391.97|393.19|390.79|394.37|391.97|393.19|390.79|0
1650638500000|2022-04-22 14:41:40|392.99|390.59|392.2|389.8|392.99|390.59|392.2|389.8|0
1650638510000|2022-04-22 14:41:50|392|389.6|392.4|390|392.6|390.2|392|389.6|0
1650638520000|2022-04-22 14:42:00|392.6|390.2|392.4|390|392.99|390.59|392.4|390|0
1650638530000|2022-04-22 14:42:10|392|389.6|392.2|389.8|392.59|390.19|392|389.6|0
1650638540000|2022-04-22 14:42:20|392.59|390.19|392.79|390.39|392.99|390.59|392.59|390.19|0
1650638550000|2022-04-22 14:42:30|392.4|390|392.4|390|392.59|390.19|392.4|390|0
1650638560000|2022-04-22 14:42:40|392|389.6|392|389.6|392|389.6|391.8|389.4|0
1650638570000|2022-04-22 14:42:50|391.61|389.21|392|389.6|392|389.6|391.61|389.21|0
1650638580000|2022-04-22 14:43:00|391.61|389.21|392.79|390.39|392.79|390.39|391.61|389.21|0
1650638590000|2022-04-22 14:43:10|393.19|390.79|392.59|390.19|393.19|390.79|392.59|390.19|0
1650638600000|2022-04-22 14:43:20|392.99|390.59|394.17|391.77|394.17|391.77|392.99|390.59|0
1650638610000|2022-04-22 14:43:30|393.98|391.58|393.78|391.38|394.37|391.97|393.78|391.38|0
1650638620000|2022-04-22 14:43:40|394.37|391.97|393.98|391.58|394.37|391.97|393.78|391.38|0
1650638630000|2022-04-22 14:43:50|394.17|391.77|393.19|390.79|394.17|391.77|393.19|390.79|0
1650638640000|2022-04-22 14:44:00|393.38|390.98|393.58|391.18|393.78|391.38|392.79|390.39|0
1650638650000|2022-04-22 14:44:10|393.78|391.38|393.78|391.38|393.78|391.38|393.58|391.18|0
1650638660000|2022-04-22 14:44:20|394.17|391.77|394.77|392.37|394.77|392.37|394.17|391.77|0
1650638670000|2022-04-22 14:44:30|394.17|391.77|394.37|391.97|394.37|391.97|394.17|391.77|0
1650638680000|2022-04-22 14:44:40|394.77|392.37|394.57|392.17|394.97|392.57|394.57|392.17|0
1650638690000|2022-04-22 14:44:50|394.37|391.97|394.57|392.17|394.57|392.17|394.17|391.77|0
1650638700000|2022-04-22 14:45:00|394.37|391.97|394.97|392.57|394.97|392.57|394.37|391.97|0
1650638710000|2022-04-22 14:45:10|394.37|391.97|393.78|391.38|394.57|392.17|393.78|391.38|0
1650638720000|2022-04-22 14:45:20|393.98|391.58|394.17|391.77|394.37|391.97|393.98|391.58|0
1650638730000|2022-04-22 14:45:30|394.57|392.17|394.96|392.56|394.96|392.56|394.57|392.17|0
1650638740000|2022-04-22 14:45:40|395.16|392.76|396.15|393.75|396.15|393.75|394.96|392.56|0
1650638750000|2022-04-22 14:45:50|395.95|393.55|395.56|393.16|395.95|393.55|395.56|393.16|0
1650638760000|2022-04-22 14:46:00|395.36|392.96|394.96|392.56|395.36|392.96|394.77|392.37|0
1650638770000|2022-04-22 14:46:10|394.77|392.37|395.95|393.55|395.95|393.55|394.77|392.37|0
1650638780000|2022-04-22 14:46:20|395.76|393.36|393.97|391.57|395.76|393.36|393.97|391.57|0
1650638790000|2022-04-22 14:46:30|394.57|392.17|394.37|391.97|394.57|392.17|394.17|391.77|0
1650638800000|2022-04-22 14:46:40|393.97|391.57|393.58|391.18|393.97|391.57|393.58|391.18|0
1650638810000|2022-04-22 14:46:50|393.78|391.38|393.38|390.98|393.78|391.38|393.38|390.98|0
1650638820000|2022-04-22 14:47:00|393.97|391.57|394.96|392.56|394.96|392.56|393.97|391.57|0
1650638830000|2022-04-22 14:47:10|394.57|392.17|394.77|392.37|394.96|392.56|394.57|392.17|0
1650638840000|2022-04-22 14:47:20|395.56|393.16|395.16|392.76|395.56|393.16|394.96|392.56|0
1650638850000|2022-04-22 14:47:30|395.95|393.55|397.34|394.94|397.34|394.94|394.77|392.37|0
1650638860000|2022-04-22 14:47:40|396.55|394.15|396.75|394.35|396.75|394.35|396.35|393.95|0
1650638870000|2022-04-22 14:47:50|395.95|393.55|395.75|393.35|396.15|393.75|395.75|393.35|0
1650638880000|2022-04-22 14:48:00|396.15|393.75|396.15|393.75|396.55|394.15|396.15|393.75|0
1650638890000|2022-04-22 14:48:10|395.95|393.55|396.55|394.15|396.55|394.15|395.95|393.55|0
1650638900000|2022-04-22 14:48:20|395.95|393.55|396.94|394.54|396.94|394.54|395.95|393.55|0
1650638910000|2022-04-22 14:48:30|396.75|394.35|396.75|394.35|396.94|394.54|396.75|394.35|0
1650638920000|2022-04-22 14:48:40|396.55|394.15|397.34|394.94|397.34|394.94|396.35|393.95|0
1650638930000|2022-04-22 14:48:50|398.33|395.93|398.13|395.73|398.33|395.93|398.13|395.73|0
1650638940000|2022-04-22 14:49:00|398.33|395.93|398.33|395.93|398.53|396.13|398.33|395.93|0
1650638950000|2022-04-22 14:49:10|397.54|395.14|396.94|394.54|397.54|395.14|396.94|394.54|0
1650638960000|2022-04-22 14:49:20|396.74|394.34|396.94|394.54|397.14|394.74|396.74|394.34|0
1650638970000|2022-04-22 14:49:30|396.55|394.15|395.75|393.35|396.55|394.15|395.75|393.35|0
1650638980000|2022-04-22 14:49:40|395.56|393.16|395.16|392.76|395.56|393.16|394.76|392.36|0
1650638990000|2022-04-22 14:49:50|394.76|392.36|394.57|392.17|394.86|392.46|394.57|392.17|0
1650639000000|2022-04-22 14:50:00|394.76|392.36|394.17|391.77|394.76|392.36|393.97|391.57|0
1650639010000|2022-04-22 14:50:10|393.97|391.57|393.18|390.78|393.97|391.57|393.18|390.78|0
1650639020000|2022-04-22 14:50:20|392.79|390.39|393.18|390.78|393.58|391.18|392.79|390.39|0
1650639030000|2022-04-22 14:50:30|392.79|390.39|392.98|390.58|392.98|390.58|392.59|390.19|0
1650639040000|2022-04-22 14:50:40|393.38|390.98|393.58|391.18|393.58|391.18|393.38|390.98|0
1650639050000|2022-04-22 14:50:50|393.97|391.57|393.97|391.57|394.76|392.36|393.97|391.57|0
1650639060000|2022-04-22 14:51:00|393.77|391.37|393.58|391.18|393.97|391.57|393.38|390.98|0
1650639070000|2022-04-22 14:51:10|392.98|390.58|392.98|390.58|393.38|390.98|392.98|390.58|0
1650639080000|2022-04-22 14:51:20|393.38|390.98|392.98|390.58|393.38|390.98|392.78|390.38|0
1650639090000|2022-04-22 14:51:30|392.78|390.38|392.39|389.99|392.78|390.38|392.19|389.79|0
1650639100000|2022-04-22 14:51:40|392.19|389.79|392.19|389.79|392.59|390.19|392.19|389.79|0
1650639110000|2022-04-22 14:51:50|392.39|389.99|392.19|389.79|392.39|389.99|391.99|389.59|0
1650639120000|2022-04-22 14:52:00|392.39|389.99|392.39|389.99|392.39|389.99|392.19|389.79|0
1650639130000|2022-04-22 14:52:10|391.99|389.59|392.98|390.58|392.98|390.58|391.99|389.59|0
1650639140000|2022-04-22 14:52:20|392.78|390.38|393.18|390.78|393.18|390.78|392.78|390.38|0
1650639150000|2022-04-22 14:52:30|393.57|391.17|392.78|390.38|393.57|391.17|392.78|390.38|0
1650639160000|2022-04-22 14:52:40|392.39|389.99|391.99|389.59|392.39|389.99|391.99|389.59|0
1650639170000|2022-04-22 14:52:50|391.8|389.4|392.29|389.89|392.29|389.89|391.8|389.4|0
1650639180000|2022-04-22 14:53:00|393.08|390.68|391.89|389.49|393.08|390.68|391.89|389.49|0
1650639190000|2022-04-22 14:53:10|392.48|390.08|392.68|390.28|392.68|390.28|392.48|390.08|0
1650639200000|2022-04-22 14:53:20|392.48|390.08|391.89|389.49|392.48|390.08|391.89|389.49|0
1650639210000|2022-04-22 14:53:30|391.5|389.1|391.1|388.7|391.5|389.1|390.91|388.51|0
1650639220000|2022-04-22 14:53:40|391.5|389.1|392.48|390.08|392.48|390.08|391.5|389.1|0
1650639230000|2022-04-22 14:53:50|392.68|390.28|393.27|390.87|393.27|390.87|392.68|390.28|0
1650639240000|2022-04-22 14:54:00|392.88|390.48|393.07|390.67|393.27|390.87|392.88|390.48|0
1650639250000|2022-04-22 14:54:10|392.48|390.08|391.69|389.29|392.48|390.08|391.69|389.29|0
1650639260000|2022-04-22 14:54:20|391.5|389.1|391.3|388.9|391.59|389.19|391.3|388.9|0
1650639270000|2022-04-22 14:54:30|391.69|389.29|391.5|389.1|392.09|389.69|391.5|389.1|0
1650639280000|2022-04-22 14:54:40|391.3|388.9|391.3|388.9|391.3|388.9|391.1|388.7|0
1650639290000|2022-04-22 14:54:50|391.5|389.1|390.91|388.51|391.69|389.29|390.91|388.51|0
1650639300000|2022-04-22 14:55:00|391.1|388.7|390.91|388.51|391.1|388.7|390.71|388.31|0
1650639310000|2022-04-22 14:55:10|390.71|388.31|390.91|388.51|390.91|388.51|390.71|388.31|0
1650639320000|2022-04-22 14:55:20|390.71|388.31|390.32|387.92|390.71|388.31|390.12|387.72|0
1650639330000|2022-04-22 14:55:30|391.3|388.9|392.28|389.88|392.28|389.88|390.91|388.51|0
1650639340000|2022-04-22 14:55:40|391.5|389.1|390.91|388.51|391.69|389.29|390.91|388.51|0
1650639350000|2022-04-22 14:55:50|391.3|388.9|392.09|389.69|392.09|389.69|391.3|388.9|0
1650639360000|2022-04-22 14:56:00|392.48|390.08|392.09|389.69|392.48|390.08|391.89|389.49|0
1650639370000|2022-04-22 14:56:10|392.48|390.08|392.48|390.08|392.48|390.08|392.28|389.88|0
1650639380000|2022-04-22 14:56:20|392.28|389.88|393.66|391.26|393.66|391.26|392.09|389.69|0
1650639390000|2022-04-22 14:56:30|393.07|390.67|393.07|390.67|393.27|390.87|393.07|390.67|0
1650639400000|2022-04-22 14:56:40|393.27|390.87|392.48|390.08|393.47|391.07|392.48|390.08|0
1650639410000|2022-04-22 14:56:50|392.28|389.88|393.07|390.67|393.07|390.67|392.28|389.88|0
1650639420000|2022-04-22 14:57:00|393.66|391.26|393.27|390.87|393.66|391.26|393.27|390.87|0
1650639430000|2022-04-22 14:57:10|394.06|391.66|394.06|391.66|394.06|391.66|394.06|391.66|0
1650639440000|2022-04-22 14:57:20|393.86|391.46|394.06|391.66|394.06|391.66|393.86|391.46|0
1650639450000|2022-04-22 14:57:30|394.65|392.25|394.45|392.05|395.05|392.65|394.45|392.05|0
1650639460000|2022-04-22 14:57:40|393.96|391.56|394.45|392.05|394.65|392.25|393.96|391.56|0
1650639470000|2022-04-22 14:57:50|394.26|391.86|394.26|391.86|394.26|391.86|394.06|391.66|0
1650639480000|2022-04-22 14:58:00|394.65|392.25|395.05|392.65|395.05|392.65|394.65|392.25|0
1650639490000|2022-04-22 14:58:10|395.14|392.74|394.26|391.86|395.14|392.74|394.26|391.86|0
1650639500000|2022-04-22 14:58:20|394.06|391.66|394.45|392.05|394.45|392.05|394.06|391.66|0
1650639510000|2022-04-22 14:58:30|393.86|391.46|393.27|390.87|394.06|391.66|393.27|390.87|0
1650639520000|2022-04-22 14:58:40|393.07|390.67|392.48|390.08|393.27|390.87|392.48|390.08|0
1650639530000|2022-04-22 14:58:50|392.28|389.88|392.68|390.28|392.87|390.47|392.28|389.88|0
1650639540000|2022-04-22 14:59:00|392.28|389.88|392.28|389.88|392.28|389.88|392.08|389.68|0
1650639550000|2022-04-22 14:59:10|392.08|389.68|391.89|389.49|392.08|389.68|391.89|389.49|0
1650639560000|2022-04-22 14:59:20|391.98|389.58|391.3|388.9|391.98|389.58|391.3|388.9|0
1650639570000|2022-04-22 14:59:30|391.1|388.7|390.9|388.5|391.1|388.7|390.9|388.5|0
1650639580000|2022-04-22 14:59:40|390.71|388.31|391.1|388.7|391.3|388.9|390.71|388.31|0
1650639590000|2022-04-22 14:59:50|390.9|388.5|391.1|388.7|391.3|388.9|390.9|388.5|0
1650639600000|2022-04-22 15:00:00|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1650639610000|2022-04-22 15:00:10|391.1|388.7|393.46|391.06|393.46|391.06|391.1|388.7|0
1650639620000|2022-04-22 15:00:20|394.06|391.66|394.65|392.25|394.65|392.25|393.66|391.26|0
1650639630000|2022-04-22 15:00:30|394.45|392.05|393.86|391.46|394.45|392.05|393.86|391.46|0
1650639640000|2022-04-22 15:00:40|393.46|391.06|393.86|391.46|393.86|391.46|393.27|390.87|0
1650639650000|2022-04-22 15:00:50|394.06|391.66|393.46|391.06|394.06|391.66|392.87|390.47|0
1650639660000|2022-04-22 15:01:00|393.07|390.67|392.18|389.78|393.46|391.06|392.18|389.78|0
1650639670000|2022-04-22 15:01:10|391.89|389.49|393.66|391.26|393.66|391.26|391.89|389.49|0
1650639680000|2022-04-22 15:01:20|393.86|391.46|392.87|390.47|393.86|391.46|392.87|390.47|0
1650639690000|2022-04-22 15:01:30|392.48|390.08|393.27|390.87|393.27|390.87|392.48|390.08|0
1650639700000|2022-04-22 15:01:40|392.67|390.27|392.28|389.88|392.67|390.27|392.28|389.88|0
1650639710000|2022-04-22 15:01:50|392.08|389.68|391.69|389.29|392.08|389.68|391.69|389.29|0
1650639720000|2022-04-22 15:02:00|392.08|389.68|392.08|389.68|392.48|390.08|391.88|389.48|0
1650639730000|2022-04-22 15:02:10|391.88|389.48|391.29|388.89|392.08|389.68|391.29|388.89|0
1650639740000|2022-04-22 15:02:20|391.49|389.09|391.88|389.48|391.88|389.48|391.49|389.09|0
1650639750000|2022-04-22 15:02:30|392.08|389.68|392.67|390.27|392.67|390.27|391.88|389.48|0
1650639760000|2022-04-22 15:02:40|392.08|389.68|391.49|389.09|392.08|389.68|391.49|389.09|0
1650639770000|2022-04-22 15:02:50|391.88|389.48|391.69|389.29|392.08|389.68|391.69|389.29|0
1650639780000|2022-04-22 15:03:00|391.29|388.89|391.49|389.09|391.49|389.09|391.1|388.7|0
1650639790000|2022-04-22 15:03:10|391.1|388.7|390.9|388.5|391.49|389.09|390.9|388.5|0
1650639800000|2022-04-22 15:03:20|390.6|388.2|390.11|387.71|390.9|388.5|390.11|387.71|0
1650639810000|2022-04-22 15:03:30|389.91|387.51|389.91|387.51|389.91|387.51|389.91|387.51|0
1650639820000|2022-04-22 15:03:40|389.33|386.93|389.32|386.92|389.33|386.93|389.32|386.92|0
1650639830000|2022-04-22 15:03:50|389.13|386.73|388.34|385.94|389.13|386.73|388.34|385.94|0
1650639840000|2022-04-22 15:04:00|388.15|385.75|388.93|386.53|388.93|386.53|387.95|385.55|0
1650639850000|2022-04-22 15:04:10|389.91|387.51|390.11|387.71|390.31|387.91|389.72|387.32|0
1650639860000|2022-04-22 15:04:20|390.31|387.91|390.9|388.5|390.9|388.5|390.31|387.91|0
1650639870000|2022-04-22 15:04:30|390.7|388.3|389.32|386.92|390.7|388.3|389.32|386.92|0
1650639880000|2022-04-22 15:04:40|389.52|387.12|389.72|387.32|389.72|387.32|389.13|386.73|0
1650639890000|2022-04-22 15:04:50|389.91|387.51|389.52|387.12|389.91|387.51|389.52|387.12|0
1650639900000|2022-04-22 15:05:00|389.91|387.51|389.13|386.73|389.91|387.51|389.13|386.73|0
1650639910000|2022-04-22 15:05:10|389.32|386.92|389.32|386.92|389.52|387.12|389.13|386.73|0
1650639920000|2022-04-22 15:05:20|389.52|387.12|388.93|386.53|389.52|387.12|388.93|386.53|0
1650639930000|2022-04-22 15:05:30|388.73|386.33|388.54|386.14|388.73|386.33|388.54|386.14|0
1650639940000|2022-04-22 15:05:40|388.73|386.33|388.34|385.94|388.73|386.33|388.34|385.94|0
1650639950000|2022-04-22 15:05:50|388.54|386.14|389.52|387.12|389.52|387.12|388.54|386.14|0
1650639960000|2022-04-22 15:06:00|389.32|386.92|390.7|388.3|390.7|388.3|389.32|386.92|0
1650639970000|2022-04-22 15:06:10|390.9|388.5|390.31|387.91|390.9|388.5|390.31|387.91|0
1650639980000|2022-04-22 15:06:20|390.11|387.71|391.09|388.69|391.09|388.69|390.11|387.71|0
1650639990000|2022-04-22 15:06:30|390.9|388.5|391.09|388.69|391.09|388.69|390.9|388.5|0
1650640000000|2022-04-22 15:06:40|390.19|387.79|390.58|388.18|390.58|388.18|390.19|387.79|0
1650640010000|2022-04-22 15:06:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1650640030000|2022-04-22 15:07:10|395.91|393.51|395.71|393.31|396.1|393.7|395.71|393.31|0
1650640040000|2022-04-22 15:07:20|395.11|392.71|395.31|392.91|395.31|392.91|395.11|392.71|0
1650640050000|2022-04-22 15:07:30|395.21|392.81|393.93|391.53|395.21|392.81|393.93|391.53|0
1650640060000|2022-04-22 15:07:40|393.73|391.33|394.32|391.92|394.32|391.92|393.73|391.33|0
1650640070000|2022-04-22 15:07:50|394.52|392.12|394.52|392.12|394.72|392.32|394.32|391.92|0
1650640080000|2022-04-22 15:08:00|394.92|392.52|394.32|391.92|394.92|392.52|394.32|391.92|0
1650640090000|2022-04-22 15:08:10|394.13|391.73|395.31|392.91|395.31|392.91|394.13|391.73|0
1650640100000|2022-04-22 15:08:20|395.41|393.01|394.23|391.83|395.41|393.01|394.23|391.83|0
1650640110000|2022-04-22 15:08:30|394.43|392.03|394.63|392.23|394.82|392.42|394.43|392.03|0
1650640120000|2022-04-22 15:08:40|394.82|392.42|394.82|392.42|395.02|392.62|394.82|392.42|0
1650640130000|2022-04-22 15:08:50|396.6|394.2|396.8|394.4|396.8|394.4|396.01|393.61|0
1650640140000|2022-04-22 15:09:00|397|394.6|397.99|395.59|397.99|395.59|397|394.6|0
1650640150000|2022-04-22 15:09:10|398.39|395.99|398.39|395.99|398.59|396.19|398.39|395.99|0
1650640160000|2022-04-22 15:09:20|399.18|396.78|398.39|395.99|399.18|396.78|397.99|395.59|0
1650640170000|2022-04-22 15:09:30|397.59|395.19|397.2|394.8|397.59|395.19|397.1|394.7|0
1650640180000|2022-04-22 15:09:40|397.59|395.19|397.99|395.59|397.99|395.59|397.59|395.19|0
1650640190000|2022-04-22 15:09:50|398.28|395.88|399.78|397.38|399.78|397.38|398.28|395.88|0
1650640200000|2022-04-22 15:10:00|399.48|397.08|397.99|395.59|399.48|397.08|397.99|395.59|0
1650640210000|2022-04-22 15:10:10|397.79|395.39|396.8|394.4|397.79|395.39|396.8|394.4|0
1650640220000|2022-04-22 15:10:20|396.4|394|396.6|394.2|396.6|394.2|396.01|393.61|0
1650640230000|2022-04-22 15:10:30|396.4|394|395.81|393.41|396.4|394|395.81|393.41|0
1650640240000|2022-04-22 15:10:40|396.01|393.61|395.81|393.41|396.21|393.81|395.81|393.41|0
1650640250000|2022-04-22 15:10:50|395.61|393.21|394.82|392.42|395.61|393.21|394.82|392.42|0
1650640260000|2022-04-22 15:11:00|394.62|392.22|394.23|391.83|395.02|392.62|394.23|391.83|0
1650640270000|2022-04-22 15:11:10|394.72|392.32|394.72|392.32|394.72|392.32|394.23|391.83|0
1650640280000|2022-04-22 15:11:20|395.02|392.62|394.43|392.03|395.02|392.62|394.43|392.03|0
1650640290000|2022-04-22 15:11:30|394.62|392.22|395.22|392.82|395.22|392.82|394.62|392.22|0
1650640300000|2022-04-22 15:11:40|395.61|393.21|396.01|393.61|396.01|393.61|395.61|393.21|0
1650640310000|2022-04-22 15:11:50|396.4|394|396.01|393.61|396.6|394.2|396.01|393.61|0
1650640320000|2022-04-22 15:12:00|395.61|393.21|396.01|393.61|396.01|393.61|395.41|393.01|0
1650640330000|2022-04-22 15:12:10|396.21|393.81|395.81|393.41|396.21|393.81|395.61|393.21|0
1650640340000|2022-04-22 15:12:20|395.61|393.21|395.61|393.21|395.61|393.21|395.22|392.82|0
1650640350000|2022-04-22 15:12:30|395.02|392.62|396.2|393.8|396.2|393.8|395.02|392.62|0
1650640360000|2022-04-22 15:12:40|396.4|394|396.4|394|396.4|394|396.2|393.8|0
1650640370000|2022-04-22 15:12:50|396.2|393.8|396.2|393.8|396.2|393.8|395.61|393.21|0
1650640380000|2022-04-22 15:13:00|396.01|393.61|395.61|393.21|396.4|394|395.61|393.21|0
1650640390000|2022-04-22 15:13:10|395.81|393.41|395.81|393.41|396.2|393.8|395.81|393.41|0
1650640400000|2022-04-22 15:13:20|396.4|394|396.2|393.8|396.6|394.2|396.1|393.7|0
1650640410000|2022-04-22 15:13:30|395.81|393.41|396.7|394.3|396.7|394.3|395.81|393.41|0
1650640420000|2022-04-22 15:13:40|396.8|394.4|396.2|393.8|396.8|394.4|396.2|393.8|0
1650640430000|2022-04-22 15:13:50|396.6|394.2|397|394.6|397|394.6|396.6|394.2|0
1650640440000|2022-04-22 15:14:00|397.19|394.79|398.19|395.79|398.19|395.79|397.19|394.79|0
1650640450000|2022-04-22 15:14:10|397.19|394.79|396.8|394.4|397.39|394.99|396.8|394.4|0
1650640460000|2022-04-22 15:14:20|396.2|393.8|396.4|394|396.4|394|396.01|393.61|0
1650640470000|2022-04-22 15:14:30|395.61|393.21|395.81|393.41|396.01|393.61|395.61|393.21|0
1650640480000|2022-04-22 15:14:40|395.41|393.01|396.4|394|396.4|394|395.41|393.01|0
1650640490000|2022-04-22 15:14:50|397|394.6|396.6|394.2|397|394.6|396.6|394.2|0
1650640500000|2022-04-22 15:15:00|396.8|394.4|396.6|394.2|396.8|394.4|396.4|394|0
1650640510000|2022-04-22 15:15:10|397|394.6|397.39|394.99|397.79|395.39|397|394.6|0
1650640520000|2022-04-22 15:15:20|397.59|395.19|398.38|395.98|398.78|396.38|397.59|395.19|0
1650640530000|2022-04-22 15:15:30|397.99|395.59|397.99|395.59|398.58|396.18|397.99|395.59|0
1650640540000|2022-04-22 15:15:40|397.59|395.19|395.81|393.41|397.59|395.19|395.81|393.41|0
1650640550000|2022-04-22 15:15:50|395.61|393.21|394.22|391.82|395.61|393.21|394.22|391.82|0
1650640560000|2022-04-22 15:16:00|393.43|391.03|394.03|391.63|394.03|391.63|393.43|391.03|0
1650640570000|2022-04-22 15:16:10|393.83|391.43|393.43|391.03|393.83|391.43|393.24|390.84|0
1650640580000|2022-04-22 15:16:20|394.22|391.82|394.22|391.82|394.22|391.82|393.83|391.43|0
1650640590000|2022-04-22 15:16:30|394.62|392.22|394.71|392.31|394.71|392.31|394.42|392.02|0
1650640600000|2022-04-22 15:16:40|394.91|392.51|395.5|393.1|395.5|393.1|394.91|392.51|0
1650640610000|2022-04-22 15:16:50|395.9|393.5|396.09|393.69|396.69|394.29|395.9|393.5|0
1650640620000|2022-04-22 15:17:00|396.49|394.09|395.9|393.5|396.49|394.09|395.7|393.3|0
1650640630000|2022-04-22 15:17:10|396.29|393.89|396.29|393.89|396.29|393.89|395.9|393.5|0
1650640640000|2022-04-22 15:17:20|396.49|394.09|396.09|393.69|396.49|394.09|395.9|393.5|0
1650640650000|2022-04-22 15:17:30|396.29|393.89|395.7|393.3|396.29|393.89|395.7|393.3|0
1650640660000|2022-04-22 15:17:40|395.5|393.1|396.09|393.69|396.09|393.69|395.5|393.1|0
1650640670000|2022-04-22 15:17:50|395.9|393.5|395.5|393.1|395.9|393.5|395.3|392.9|0
1650640680000|2022-04-22 15:18:00|395.11|392.71|394.91|392.51|395.11|392.71|394.91|392.51|0
1650640690000|2022-04-22 15:18:10|395.11|392.71|394.71|392.31|395.11|392.71|394.71|392.31|0
1650640700000|2022-04-22 15:18:20|394.91|392.51|394.71|392.31|394.91|392.51|394.51|392.11|0
1650640710000|2022-04-22 15:18:30|394.12|391.72|394.71|392.31|394.71|392.31|394.12|391.72|0
1650640720000|2022-04-22 15:18:40|394.91|392.51|395.3|392.9|395.3|392.9|394.91|392.51|0
1650640730000|2022-04-22 15:18:50|394.71|392.31|394.91|392.51|395.1|392.7|394.71|392.31|0
1650640740000|2022-04-22 15:19:00|395.3|392.9|395.3|392.9|395.3|392.9|395.1|392.7|0
1650640750000|2022-04-22 15:19:10|394.71|392.31|396.09|393.69|396.09|393.69|394.71|392.31|0
1650640760000|2022-04-22 15:19:20|395.5|393.1|395.89|393.49|395.9|393.5|395.5|393.1|0
1650640770000|2022-04-22 15:19:30|395.7|393.3|396.88|394.48|396.88|394.48|395.7|393.3|0
1650640780000|2022-04-22 15:19:40|397.08|394.68|397.08|394.68|397.28|394.88|397.08|394.68|0
1650640790000|2022-04-22 15:19:50|396.49|394.09|396.09|393.69|396.49|394.09|395.89|393.49|0
1650640800000|2022-04-22 15:20:00|396.29|393.89|397.08|394.68|397.08|394.68|396.29|393.89|0
1650640810000|2022-04-22 15:20:10|396.78|394.38|396.88|394.48|396.88|394.48|396.09|393.69|0
1650640820000|2022-04-22 15:20:20|396.49|394.09|397.87|395.47|397.87|395.47|396.49|394.09|0
1650640830000|2022-04-22 15:20:30|397.68|395.28|399.06|396.66|399.06|396.66|397.68|395.28|0
1650640840000|2022-04-22 15:20:40|398.86|396.46|399.26|396.86|399.66|397.26|398.86|396.46|0
1650640850000|2022-04-22 15:20:50|398.86|396.46|398.86|396.46|399.26|396.86|398.86|396.46|0
1650640860000|2022-04-22 15:21:00|398.67|396.27|399.26|396.86|399.26|396.86|398.67|396.27|0
1650640870000|2022-04-22 15:21:10|398.67|396.27|398.27|395.87|398.67|396.27|397.87|395.47|0
1650640880000|2022-04-22 15:21:20|398.07|395.67|397.87|395.47|398.07|395.67|397.48|395.08|0
1650640890000|2022-04-22 15:21:30|397.67|395.27|396.29|393.89|397.67|395.27|396.29|393.89|0
1650640900000|2022-04-22 15:21:40|396.49|394.09|396.88|394.48|396.88|394.48|395.89|393.49|0
1650640910000|2022-04-22 15:21:50|397.08|394.68|397.28|394.88|397.28|394.88|397.08|394.68|0
1650640920000|2022-04-22 15:22:00|397.48|395.08|398.07|395.67|398.07|395.67|397.08|394.68|0
1650640930000|2022-04-22 15:22:10|398.16|395.76|397.67|395.27|398.16|395.76|397.48|395.08|0
1650640940000|2022-04-22 15:22:20|396.38|393.98|396.68|394.28|396.68|394.28|396.38|393.98|0
1650640950000|2022-04-22 15:22:30|396.29|393.89|396.49|394.09|396.49|394.09|396.09|393.69|0
1650640960000|2022-04-22 15:22:40|397.08|394.68|397.28|394.88|397.28|394.88|396.88|394.48|0
1650640970000|2022-04-22 15:22:50|397.08|394.68|396.68|394.28|397.08|394.68|396.29|393.89|0
1650640980000|2022-04-22 15:23:00|396.09|393.69|396.29|393.89|396.38|393.98|395.69|393.29|0
1650640990000|2022-04-22 15:23:10|396.49|394.09|397.08|394.68|397.08|394.68|396.29|393.89|0
1650641000000|2022-04-22 15:23:20|396.49|394.09|396.48|394.08|396.49|394.09|396.29|393.89|0
1650641010000|2022-04-22 15:23:30|396.68|394.28|395.89|393.49|396.68|394.28|395.89|393.49|0
1650641020000|2022-04-22 15:23:40|395.69|393.29|395.69|393.29|395.69|393.29|395.3|392.9|0
1650641030000|2022-04-22 15:23:50|395.5|393.1|395.79|393.39|395.79|393.39|395.5|393.1|0
1650641040000|2022-04-22 15:24:00|395.89|393.49|395.69|393.29|396.18|393.78|395.69|393.29|0
1650641050000|2022-04-22 15:24:10|395.1|392.7|395.5|393.1|395.5|393.1|394.9|392.5|0
1650641060000|2022-04-22 15:24:20|395.89|393.49|397.08|394.68|397.08|394.68|395.89|393.49|0
1650641070000|2022-04-22 15:24:30|396.88|394.48|396.88|394.48|397.08|394.68|396.68|394.28|0
1650641080000|2022-04-22 15:24:40|396.68|394.28|395.5|393.1|396.68|394.28|395.5|393.1|0
1650641090000|2022-04-22 15:24:50|395.3|392.9|395.3|392.9|395.3|392.9|395.1|392.7|0
1650641100000|2022-04-22 15:25:00|395.5|393.1|394.9|392.5|395.5|393.1|394.9|392.5|0
1650641110000|2022-04-22 15:25:10|394.11|391.71|394.31|391.91|394.31|391.91|393.92|391.52|0
1650641120000|2022-04-22 15:25:20|394.7|392.3|394.51|392.11|394.7|392.3|394.51|392.11|0
1650641130000|2022-04-22 15:25:30|393.32|390.92|394.51|392.11|394.51|392.11|393.32|390.92|0
1650641140000|2022-04-22 15:25:40|394.31|391.91|393.72|391.32|394.51|392.11|393.52|391.12|0
1650641150000|2022-04-22 15:25:50|393.91|391.51|394.31|391.91|394.31|391.91|393.91|391.51|0
1650641160000|2022-04-22 15:26:00|394.51|392.11|394.51|392.11|394.51|392.11|394.31|391.91|0
1650641170000|2022-04-22 15:26:10|393.91|391.51|393.52|391.12|393.91|391.51|393.52|391.12|0
1650641180000|2022-04-22 15:26:20|393.72|391.32|393.52|391.12|394.11|391.71|393.52|391.12|0
1650641190000|2022-04-22 15:26:30|393.72|391.32|393.91|391.51|393.91|391.51|393.61|391.21|0
1650641200000|2022-04-22 15:26:40|394.31|391.91|393.91|391.51|394.31|391.91|393.91|391.51|0
1650641210000|2022-04-22 15:26:50|394.11|391.71|394.11|391.71|394.51|392.11|394.11|391.71|0
1650641220000|2022-04-22 15:27:00|393.91|391.51|395.69|393.29|395.69|393.29|393.91|391.51|0
1650641230000|2022-04-22 15:27:10|395.49|393.09|395.69|393.29|395.69|393.29|395.49|393.09|0
1650641240000|2022-04-22 15:27:20|395.89|393.49|396.09|393.69|396.09|393.69|395.49|393.09|0
1650641250000|2022-04-22 15:27:30|395.89|393.49|395.69|393.29|395.89|393.49|395.49|393.09|0
1650641260000|2022-04-22 15:27:40|395.49|393.09|394.7|392.3|395.49|393.09|394.7|392.3|0
1650641270000|2022-04-22 15:27:50|394.5|392.1|394.7|392.3|394.7|392.3|394.31|391.91|0
1650641280000|2022-04-22 15:28:00|394.31|391.91|393.72|391.32|394.31|391.91|393.72|391.32|0
1650641290000|2022-04-22 15:28:10|394.5|392.1|393.91|391.51|394.5|392.1|393.72|391.32|0
1650641300000|2022-04-22 15:28:20|394.5|392.1|393.52|391.12|394.5|392.1|393.52|391.12|0
1650641310000|2022-04-22 15:28:30|393.61|391.21|393.52|391.12|393.71|391.31|393.52|391.12|0
1650641320000|2022-04-22 15:28:40|393.71|391.31|394.11|391.71|394.11|391.71|393.71|391.31|0
1650641330000|2022-04-22 15:28:50|393.71|391.31|393.91|391.51|394.31|391.91|393.71|391.31|0
1650641340000|2022-04-22 15:29:00|394.11|391.71|393.91|391.51|394.31|391.91|393.91|391.51|0
1650641350000|2022-04-22 15:29:10|394.5|392.1|394.7|392.3|394.7|392.3|394.31|391.91|0
1650641360000|2022-04-22 15:29:20|394.5|392.1|395.1|392.7|395.1|392.7|394.5|392.1|0
1650641370000|2022-04-22 15:29:30|394.7|392.3|394.31|391.91|394.9|392.5|394.31|391.91|0
1650641380000|2022-04-22 15:29:40|394.11|391.71|393.91|391.51|394.11|391.71|393.91|391.51|0
1650641390000|2022-04-22 15:29:50|394.11|391.71|394.31|391.91|394.31|391.91|394.11|391.71|0
1650641400000|2022-04-22 15:30:00|394.5|392.1|393.91|391.51|394.5|392.1|393.71|391.31|0
1650641410000|2022-04-22 15:30:10|393.71|391.31|395.29|392.89|395.29|392.89|393.71|391.31|0
1650641420000|2022-04-22 15:30:20|395.1|392.7|395.69|393.29|395.69|393.29|395.1|392.7|0
1650641430000|2022-04-22 15:30:30|395.49|393.09|396.28|393.88|396.28|393.88|395.49|393.09|0
1650641440000|2022-04-22 15:30:40|395.89|393.49|395.89|393.49|396.08|393.68|395.89|393.49|0
1650641450000|2022-04-22 15:30:50|395.69|393.29|394.5|392.1|395.69|393.29|394.5|392.1|0
1650641460000|2022-04-22 15:31:00|394.7|392.3|393.12|390.72|394.7|392.3|393.12|390.72|0
1650641470000|2022-04-22 15:31:10|392.92|390.52|392.73|390.33|392.92|390.52|392.73|390.33|0
1650641480000|2022-04-22 15:31:20|392.92|390.52|393.52|391.12|393.52|391.12|392.73|390.33|0
1650641490000|2022-04-22 15:31:30|392.92|390.52|393.91|391.51|393.91|391.51|392.92|390.52|0
1650641500000|2022-04-22 15:31:40|394.11|391.71|393.52|391.12|394.11|391.71|393.52|391.12|0
1650641510000|2022-04-22 15:31:50|393.51|391.11|394.5|392.1|394.5|392.1|393.51|391.11|0
1650641520000|2022-04-22 15:32:00|394.7|392.3|394.5|392.1|394.9|392.5|394.11|391.71|0
1650641530000|2022-04-22 15:32:10|394.11|391.71|393.71|391.31|394.11|391.71|393.51|391.11|0
1650641540000|2022-04-22 15:32:20|393.32|390.92|393.12|390.72|393.32|390.92|392.82|390.42|0
1650641550000|2022-04-22 15:32:30|392.92|390.52|392.73|390.33|393.12|390.72|392.73|390.33|0
1650641560000|2022-04-22 15:32:40|392.53|390.13|392.33|389.93|392.53|390.13|392.33|389.93|0
1650641570000|2022-04-22 15:32:50|392.13|389.73|390.76|388.36|392.13|389.73|390.76|388.36|0
1650641580000|2022-04-22 15:33:00|390.95|388.55|389.97|387.57|390.95|388.55|389.97|387.57|0
1650641590000|2022-04-22 15:33:10|390.17|387.77|390.36|387.96|390.36|387.96|389.97|387.57|0
1650641600000|2022-04-22 15:33:20|390.56|388.16|390.56|388.16|390.56|388.16|390.36|387.96|0
1650641610000|2022-04-22 15:33:30|390.76|388.36|390.56|388.16|390.76|388.36|390.56|388.16|0
1650641620000|2022-04-22 15:33:40|390.36|387.96|390.56|388.16|390.95|388.55|390.36|387.96|0
1650641630000|2022-04-22 15:33:50|390.36|387.96|389.58|387.18|390.36|387.96|389.38|386.98|0
1650641640000|2022-04-22 15:34:00|389.77|387.37|389.47|387.07|389.77|387.37|389.47|387.07|0
1650641650000|2022-04-22 15:34:10|389.38|386.98|390.56|388.16|390.56|388.16|389.38|386.98|0
1650641660000|2022-04-22 15:34:20|390.36|387.96|390.56|388.16|390.56|388.16|389.97|387.57|0
1650641670000|2022-04-22 15:34:30|390.95|388.55|390.36|387.96|390.95|388.55|390.36|387.96|0
1650641680000|2022-04-22 15:34:40|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1650641690000|2022-04-22 15:34:50|389.97|387.57|390.36|387.96|390.36|387.96|389.97|387.57|0
1650641700000|2022-04-22 15:35:00|389.97|387.57|389.97|387.57|389.97|387.57|389.77|387.37|0
1650641710000|2022-04-22 15:35:10|389.77|387.37|389.38|386.98|389.77|387.37|389.18|386.78|0
1650641720000|2022-04-22 15:35:20|389.57|387.17|389.97|387.57|390.16|387.76|389.57|387.17|0
1650641730000|2022-04-22 15:35:30|390.36|387.96|390.36|387.96|390.56|388.16|390.36|387.96|0
1650641740000|2022-04-22 15:35:40|389.97|387.57|389.38|386.98|389.97|387.57|389.38|386.98|0
1650641750000|2022-04-22 15:35:50|389.18|386.78|389.57|387.17|389.57|387.17|389.18|386.78|0
1650641760000|2022-04-22 15:36:00|389.38|386.98|389.38|386.98|389.77|387.37|389.38|386.98|0
1650641770000|2022-04-22 15:36:10|388.79|386.39|389.38|386.98|389.38|386.98|388.79|386.39|0
1650641780000|2022-04-22 15:36:20|388.79|386.39|388.79|386.39|388.79|386.39|388.59|386.19|0
1650641790000|2022-04-22 15:36:30|388.59|386.19|388.98|386.58|388.98|386.58|388.59|386.19|0
1650641800000|2022-04-22 15:36:40|389.38|386.98|389.38|386.98|389.38|386.98|389.18|386.78|0
1650641810000|2022-04-22 15:36:50|388.98|386.58|389.38|386.98|389.38|386.98|388.98|386.58|0
1650641820000|2022-04-22 15:37:00|389.57|387.17|389.38|386.98|389.77|387.37|389.38|386.98|0
1650641830000|2022-04-22 15:37:10|388.98|386.58|387.81|385.41|388.98|386.58|387.81|385.41|0
1650641840000|2022-04-22 15:37:20|388.2|385.8|387.81|385.41|388.2|385.8|387.81|385.41|0
1650641850000|2022-04-22 15:37:30|388|385.6|388|385.6|388|385.6|388|385.6|0
1650641860000|2022-04-22 15:37:40|388.2|385.8|388.79|386.39|388.79|386.39|388.2|385.8|0
1650641870000|2022-04-22 15:37:50|389.18|386.78|389.38|386.98|389.57|387.17|389.18|386.78|0
1650641880000|2022-04-22 15:38:00|388.79|386.39|387.81|385.41|388.79|386.39|387.81|385.41|0
1650641890000|2022-04-22 15:38:10|388|385.6|388|385.6|388|385.6|387.81|385.41|0
1650641900000|2022-04-22 15:38:20|387.81|385.41|388|385.6|388.2|385.8|387.81|385.41|0
1650641910000|2022-04-22 15:38:30|388.2|385.8|388|385.6|388.2|385.8|388|385.6|0
1650641920000|2022-04-22 15:38:40|388.1|385.7|387.81|385.41|388.39|385.99|387.81|385.41|0
1650641930000|2022-04-22 15:38:50|388|385.6|387.81|385.41|388|385.6|387.81|385.41|0
1650641940000|2022-04-22 15:39:00|387.41|385.01|387.02|384.62|387.41|385.01|387.02|384.62|0
1650641950000|2022-04-22 15:39:10|386.83|384.43|387.41|385.01|387.41|385.01|386.83|384.43|0
1650641960000|2022-04-22 15:39:20|386.63|384.23|386.63|384.23|386.63|384.23|386.43|384.03|0
1650641970000|2022-04-22 15:39:30|387.02|384.62|386.63|384.23|387.02|384.62|386.63|384.23|0
1650641980000|2022-04-22 15:39:40|386.82|384.42|386.82|384.42|387.02|384.62|386.82|384.42|0
1650641990000|2022-04-22 15:39:50|386.63|384.23|387.22|384.82|387.22|384.82|386.63|384.23|0
1650642000000|2022-04-22 15:40:00|387.41|385.01|387.02|384.62|387.41|385.01|387.02|384.62|0
1650642010000|2022-04-22 15:40:10|387.22|384.82|386.63|384.23|387.22|384.82|386.63|384.23|0
1650642020000|2022-04-22 15:40:20|386.82|384.42|387.41|385.01|387.41|385.01|386.82|384.42|0
1650642030000|2022-04-22 15:40:30|387.02|384.62|387.22|384.82|387.22|384.82|387.02|384.62|0
1650642040000|2022-04-22 15:40:40|386.72|384.32|387.22|384.82|387.22|384.82|386.72|384.32|0
1650642050000|2022-04-22 15:40:50|386.82|384.42|386.43|384.03|386.82|384.42|386.43|384.03|0
1650642060000|2022-04-22 15:41:00|386.24|383.84|386.43|384.03|386.43|384.03|386.24|383.84|0
1650642070000|2022-04-22 15:41:10|386.24|383.84|385.84|383.44|386.24|383.84|385.65|383.25|0
1650642080000|2022-04-22 15:41:20|385.65|383.25|385.26|382.86|385.84|383.44|385.26|382.86|0
1650642090000|2022-04-22 15:41:30|385.45|383.05|385.45|383.05|385.45|383.05|385.06|382.66|0
1650642100000|2022-04-22 15:41:40|385.65|383.25|385.45|383.05|385.65|383.25|385.26|382.86|0
1650642110000|2022-04-22 15:41:50|385.26|382.86|385.26|382.86|385.26|382.86|385.06|382.66|0
1650642120000|2022-04-22 15:42:00|385.06|382.66|384.67|382.27|385.26|382.86|384.67|382.27|0
1650642130000|2022-04-22 15:42:10|384.87|382.47|384.47|382.07|384.87|382.47|384.47|382.07|0
1650642140000|2022-04-22 15:42:20|384.28|381.88|383.89|381.49|384.28|381.88|383.69|381.29|0
1650642150000|2022-04-22 15:42:30|383.69|381.29|383.5|381.1|383.89|381.49|383.5|381.1|0
1650642160000|2022-04-22 15:42:40|383.69|381.29|383.69|381.29|383.69|381.29|383.5|381.1|0
1650642170000|2022-04-22 15:42:50|383.89|381.49|383.3|380.9|383.89|381.49|383.3|380.9|0
1650642180000|2022-04-22 15:43:00|383.5|381.1|384.28|381.88|384.28|381.88|383.5|381.1|0
1650642190000|2022-04-22 15:43:10|383.89|381.49|383.11|380.71|383.89|381.49|383.11|380.71|0
1650642200000|2022-04-22 15:43:20|383.3|380.9|383.11|380.71|383.3|380.9|383.11|380.71|0
1650642210000|2022-04-22 15:43:30|383.3|380.9|383.2|380.8|383.3|380.9|383.2|380.8|0
1650642220000|2022-04-22 15:43:40|383.5|381.1|383.5|381.1|383.69|381.29|383.5|381.1|0
1650642230000|2022-04-22 15:43:50|383.39|380.99|383.11|380.71|383.5|381.1|383.11|380.71|0
1650642240000|2022-04-22 15:44:00|381.94|379.54|382.33|379.93|382.52|380.12|381.94|379.54|0
1650642250000|2022-04-22 15:44:10|382.13|379.73|382.13|379.73|382.13|379.73|382.13|379.73|0
1650642260000|2022-04-22 15:44:20|381.94|379.54|381.94|379.54|382.33|379.93|381.94|379.54|0
1650642270000|2022-04-22 15:44:30|381.55|379.15|380.96|378.56|381.55|379.15|380.96|378.56|0
1650642280000|2022-04-22 15:44:40|380.38|377.98|380.38|377.98|380.57|378.17|380.38|377.98|0
1650642290000|2022-04-22 15:44:50|380.77|378.37|380.18|377.78|380.77|378.37|380.18|377.78|0
1650642300000|2022-04-22 15:45:00|380.38|377.98|380.18|377.78|380.38|377.98|380.18|377.78|0
1650642310000|2022-04-22 15:45:10|380.3|377.9|382.51|380.11|382.51|380.11|380.1|377.7|0
1650642320000|2022-04-22 15:45:20|382.31|379.91|383.09|380.69|383.09|380.69|382.31|379.91|0
1650642330000|2022-04-22 15:45:30|382.89|380.49|382.27|379.87|382.89|380.49|381.89|379.49|0
1650642340000|2022-04-22 15:45:40|382.47|380.07|382.47|380.07|382.47|380.07|382.27|379.87|0
1650642350000|2022-04-22 15:45:50|382.08|379.68|382.27|379.87|382.66|380.26|382.08|379.68|0
1650642360000|2022-04-22 15:46:00|382.08|379.68|382.47|380.07|382.66|380.26|382.08|379.68|0
1650642370000|2022-04-22 15:46:10|382.66|380.26|382.47|380.07|382.66|380.26|382.27|379.87|0
1650642380000|2022-04-22 15:46:20|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1650642390000|2022-04-22 15:46:30|382.86|380.46|382.86|380.46|383.05|380.65|382.86|380.46|0
1650642400000|2022-04-22 15:46:40|383.44|381.04|383.05|380.65|383.83|381.43|383.05|380.65|0
1650642410000|2022-04-22 15:46:50|382.66|380.26|383.05|380.65|383.05|380.65|382.66|380.26|0
1650642420000|2022-04-22 15:47:00|382.08|379.68|382.47|380.07|382.66|380.26|382.08|379.68|0
1650642430000|2022-04-22 15:47:10|382.27|379.87|382.47|380.07|382.47|380.07|382.08|379.68|0
1650642440000|2022-04-22 15:47:20|382.66|380.26|382.86|380.46|382.86|380.46|382.47|380.07|0
1650642450000|2022-04-22 15:47:30|382.66|380.26|383.05|380.65|383.05|380.65|382.47|380.07|0
1650642460000|2022-04-22 15:47:40|383.25|380.85|383.44|381.04|383.44|381.04|383.24|380.84|0
1650642470000|2022-04-22 15:47:50|383.83|381.43|383.44|381.04|383.83|381.43|383.44|381.04|0
1650642480000|2022-04-22 15:48:00|383.05|380.65|382.86|380.46|383.14|380.74|382.66|380.26|0
1650642490000|2022-04-22 15:48:10|382.47|380.07|382.27|379.87|382.47|380.07|382.27|379.87|0
1650642500000|2022-04-22 15:48:20|382.08|379.68|381.69|379.29|382.08|379.68|381.69|379.29|0
1650642510000|2022-04-22 15:48:30|382.08|379.68|382.66|380.26|382.66|380.26|382.08|379.68|0
1650642520000|2022-04-22 15:48:40|382.85|380.45|382.66|380.26|382.85|380.45|382.66|380.26|0
1650642530000|2022-04-22 15:48:50|382.27|379.87|382.08|379.68|382.27|379.87|382.08|379.68|0
1650642540000|2022-04-22 15:49:00|381.88|379.48|381.88|379.48|382.08|379.68|381.88|379.48|0
1650642550000|2022-04-22 15:49:10|381.69|379.29|381.69|379.29|381.69|379.29|381.69|379.29|0
1650642560000|2022-04-22 15:49:20|381.88|379.48|381.69|379.29|381.88|379.48|381.49|379.09|0
1650642580000|2022-04-22 15:49:40|381.49|379.09|381.88|379.48|381.88|379.48|381.49|379.09|0
1650642590000|2022-04-22 15:49:50|382.08|379.68|381.3|378.9|382.08|379.68|381.3|378.9|0
1650642600000|2022-04-22 15:50:00|381.1|378.7|381.1|378.7|381.1|378.7|380.91|378.51|0
1650642610000|2022-04-22 15:50:10|380.91|378.51|381|378.6|381.1|378.7|380.91|378.51|0
1650642620000|2022-04-22 15:50:20|380.72|378.32|380.72|378.32|380.91|378.51|380.52|378.12|0
1650642630000|2022-04-22 15:50:30|380.91|378.51|379.94|377.54|380.91|378.51|379.94|377.54|0
1650642640000|2022-04-22 15:50:40|380.13|377.73|380.72|378.32|380.91|378.51|380.13|377.73|0
1650642650000|2022-04-22 15:50:50|381.69|379.29|382.07|379.67|382.07|379.67|381.69|379.29|0
1650642660000|2022-04-22 15:51:00|382.27|379.87|382.07|379.67|382.27|379.87|382.07|379.67|0
1650642670000|2022-04-22 15:51:10|381.88|379.48|380.91|378.51|381.88|379.48|380.91|378.51|0
1650642680000|2022-04-22 15:51:20|380.52|378.12|380.91|378.51|380.91|378.51|380.52|378.12|0
1650642690000|2022-04-22 15:51:30|381.3|378.9|380.91|378.51|381.3|378.9|380.91|378.51|0
1650642700000|2022-04-22 15:51:40|380.52|378.12|380.91|378.51|380.91|378.51|380.52|378.12|0
1650642710000|2022-04-22 15:51:50|380.71|378.31|380.81|378.41|380.81|378.41|380.71|378.31|0
1650642720000|2022-04-22 15:52:00|380.52|378.12|379.74|377.34|380.52|378.12|379.74|377.34|0
1650642730000|2022-04-22 15:52:10|379.94|377.54|379.94|377.54|379.94|377.54|379.74|377.34|0
1650642740000|2022-04-22 15:52:20|380.13|377.73|380.33|377.93|380.33|377.93|379.94|377.54|0
1650642750000|2022-04-22 15:52:30|380.13|377.73|379.64|377.24|380.13|377.73|379.64|377.24|0
1650642760000|2022-04-22 15:52:40|379.74|377.34|379.55|377.15|379.74|377.34|379.55|377.15|0
1650642770000|2022-04-22 15:52:50|379.36|376.96|379.36|376.96|379.36|376.96|379.36|376.96|0
1650642780000|2022-04-22 15:53:00|379.16|376.76|378.39|375.99|379.16|376.76|378.39|375.99|0
1650642790000|2022-04-22 15:53:10|378.58|376.18|378.97|376.57|378.97|376.57|378.39|375.99|0
1650642800000|2022-04-22 15:53:20|378.77|376.37|378.19|375.79|378.77|376.37|378.19|375.79|0
1650642810000|2022-04-22 15:53:30|378|375.6|378|375.6|378|375.6|378|375.6|0
1650642820000|2022-04-22 15:53:40|378.39|375.99|378.77|376.37|378.77|376.37|378.39|375.99|0
1650642830000|2022-04-22 15:53:50|378.58|376.18|378|375.6|378.58|376.18|378|375.6|0
1650642840000|2022-04-22 15:54:00|378.19|375.79|378|375.6|378.19|375.79|378|375.6|0
1650642850000|2022-04-22 15:54:10|377.8|375.4|377.8|375.4|378|375.6|377.8|375.4|0
1650642860000|2022-04-22 15:54:20|378|375.6|378.19|375.79|378.19|375.79|377.8|375.4|0
1650642870000|2022-04-22 15:54:30|378.77|376.37|378.77|376.37|378.87|376.47|378.77|376.37|0
1650642880000|2022-04-22 15:54:40|379.16|376.76|378.19|375.79|379.16|376.76|378.19|375.79|0
1650642890000|2022-04-22 15:54:50|378.38|375.98|378.19|375.79|378.58|376.18|378.19|375.79|0
1650642900000|2022-04-22 15:55:00|377.8|375.4|377.8|375.4|377.8|375.4|377.22|374.82|0
1650642910000|2022-04-22 15:55:10|377.7|375.3|377.61|375.21|378|375.6|377.61|375.21|0
1650642920000|2022-04-22 15:55:20|377.8|375.4|377.8|375.4|378.19|375.79|377.8|375.4|0
1650642930000|2022-04-22 15:55:30|378.19|375.79|378.77|376.37|378.77|376.37|378.19|375.79|0
1650642940000|2022-04-22 15:55:40|379.16|376.76|378.77|376.37|379.16|376.76|378.77|376.37|0
1650642950000|2022-04-22 15:55:50|378|375.6|377.8|375.4|378|375.6|377.42|375.02|0
1650642960000|2022-04-22 15:56:00|378|375.6|377.61|375.21|378|375.6|377.61|375.21|0
1650642970000|2022-04-22 15:56:10|377.22|374.82|377.03|374.63|377.22|374.82|377.03|374.63|0
1650642980000|2022-04-22 15:56:20|376.84|374.44|377.22|374.82|377.22|374.82|376.84|374.44|0
1650642990000|2022-04-22 15:56:30|377.42|375.02|377.42|375.02|377.42|375.02|377.22|374.82|0
1650643000000|2022-04-22 15:56:40|377.8|375.4|378.67|376.27|378.67|376.27|377.8|375.4|0
1650643010000|2022-04-22 15:56:50|378.77|376.37|378.19|375.79|378.96|376.56|378.19|375.79|0
1650643020000|2022-04-22 15:57:00|378|375.6|379.16|376.76|379.16|376.76|378|375.6|0
1650643030000|2022-04-22 15:57:10|378.96|376.56|378.19|375.79|378.96|376.56|378.19|375.79|0
1650643040000|2022-04-22 15:57:20|378.38|375.98|377.41|375.01|378.38|375.98|377.41|375.01|0
1650643050000|2022-04-22 15:57:30|377.22|374.82|377.41|375.01|377.61|375.21|377.22|374.82|0
1650643060000|2022-04-22 15:57:40|377.99|375.59|377.8|375.4|377.99|375.59|377.61|375.21|0
1650643070000|2022-04-22 15:57:50|377.99|375.59|377.99|375.59|377.99|375.59|377.8|375.4|0
1650643080000|2022-04-22 15:58:00|377.8|375.4|378.38|375.98|378.38|375.98|377.8|375.4|0
1650643090000|2022-04-22 15:58:10|378.58|376.18|378.96|376.56|378.96|376.56|378.58|376.18|0
1650643100000|2022-04-22 15:58:20|378.38|375.98|377.99|375.59|378.38|375.98|377.99|375.59|0
1650643110000|2022-04-22 15:58:30|378.58|376.18|377.99|375.59|378.58|376.18|377.99|375.59|0
1650643120000|2022-04-22 15:58:40|377.61|375.21|377.22|374.82|377.61|375.21|377.22|374.82|0
1650643130000|2022-04-22 15:58:50|377.41|375.01|377.03|374.63|377.41|375.01|377.03|374.63|0
1650643140000|2022-04-22 15:59:00|377.22|374.82|377.61|375.21|377.61|375.21|377.22|374.82|0
1650643150000|2022-04-22 15:59:10|377.22|374.82|377.03|374.63|377.22|374.82|377.03|374.63|0
1650643160000|2022-04-22 15:59:20|376.83|374.43|377.03|374.63|377.03|374.63|376.83|374.43|0
1650643170000|2022-04-22 15:59:30|377.61|375.21|377.03|374.63|377.61|375.21|377.03|374.63|0
1650643180000|2022-04-22 15:59:40|376.83|374.43|377.22|374.82|377.22|374.82|376.83|374.43|0
1650643190000|2022-04-22 15:59:50|377.03|374.63|376.83|374.43|377.03|374.63|376.83|374.43|0
1650643200000|2022-04-22 16:00:00|376.64|374.24|376.25|373.85|376.64|374.24|376.25|373.85|0
1650643210000|2022-04-22 16:00:10|376.64|374.24|376.25|373.85|376.64|374.24|376.25|373.85|0
1650643220000|2022-04-22 16:00:20|376.06|373.66|376.45|374.05|376.45|374.05|375.87|373.47|0
1650643230000|2022-04-22 16:00:30|376.06|373.66|375.87|373.47|376.06|373.66|375.87|373.47|0
1650643240000|2022-04-22 16:00:40|376.06|373.66|376.25|373.85|376.25|373.85|376.06|373.66|0
1650643250000|2022-04-22 16:00:50|376.06|373.66|377.02|374.62|377.02|374.62|376.06|373.66|0
1650643260000|2022-04-22 16:01:00|377.22|374.82|377.22|374.82|377.41|375.01|377.22|374.82|0
1650643270000|2022-04-22 16:01:10|376.83|374.43|376.64|374.24|376.83|374.43|376.64|374.24|0
1650643280000|2022-04-22 16:01:20|376.44|374.04|376.25|373.85|376.44|374.04|376.25|373.85|0
1650643290000|2022-04-22 16:01:30|376.06|373.66|375.86|373.46|376.06|373.66|375.86|373.46|0
1650643300000|2022-04-22 16:01:40|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1650643310000|2022-04-22 16:01:50|376.06|373.66|375.67|373.27|376.06|373.66|375.48|373.08|0
1650643320000|2022-04-22 16:02:00|375.86|373.46|376.06|373.66|376.25|373.85|375.86|373.46|0
1650643330000|2022-04-22 16:02:10|375.86|373.46|374.9|372.5|375.86|373.46|374.9|372.5|0
1650643340000|2022-04-22 16:02:20|374.71|372.31|374.99|372.59|375.28|372.88|374.71|372.31|0
1650643350000|2022-04-22 16:02:30|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1650643360000|2022-04-22 16:02:40|375.09|372.69|375.09|372.69|375.48|373.08|375.09|372.69|0
1650643370000|2022-04-22 16:02:50|374.9|372.5|375.09|372.69|375.09|372.69|374.71|372.31|0
1650643380000|2022-04-22 16:03:00|375.28|372.88|375.48|373.08|375.67|373.27|375.28|372.88|0
1650643390000|2022-04-22 16:03:10|375.67|373.27|375.48|373.08|375.67|373.27|375.48|373.08|0
1650643400000|2022-04-22 16:03:20|375.28|372.88|375.67|373.27|375.67|373.27|375.09|372.69|0
1650643410000|2022-04-22 16:03:30|375.09|372.69|374.7|372.3|375.09|372.69|374.7|372.3|0
1650643420000|2022-04-22 16:03:40|374.9|372.5|375.09|372.69|375.09|372.69|374.9|372.5|0
1650643430000|2022-04-22 16:03:50|375.67|373.27|375.48|373.08|375.86|373.46|375.48|373.08|0
1650643440000|2022-04-22 16:04:00|375.28|372.88|375.28|372.88|375.48|373.08|375.28|372.88|0
1650643450000|2022-04-22 16:04:10|375.48|373.08|375.67|373.27|375.86|373.46|375.48|373.08|0
1650643460000|2022-04-22 16:04:20|375.48|373.08|375.28|372.88|375.48|373.08|375.28|372.88|0
1650643470000|2022-04-22 16:04:30|375.48|373.08|375.48|373.08|375.48|373.08|375.28|372.88|0
1650643480000|2022-04-22 16:04:40|375.76|373.36|375.09|372.69|375.76|373.36|375.09|372.69|0
1650643490000|2022-04-22 16:04:50|375.48|373.08|376.25|373.85|376.25|373.85|375.48|373.08|0
1650643500000|2022-04-22 16:05:00|376.63|374.23|377.6|375.2|377.6|375.2|376.63|374.23|0
1650643510000|2022-04-22 16:05:10|377.41|375.01|377.99|375.59|377.99|375.59|377.11|374.71|0
1650643520000|2022-04-22 16:05:20|378.18|375.78|377.6|375.2|378.18|375.78|377.6|375.2|0
1650643530000|2022-04-22 16:05:30|377.41|375.01|377.21|374.81|377.41|375.01|376.63|374.23|0
1650643540000|2022-04-22 16:05:40|377.41|375.01|377.21|374.81|377.41|375.01|377.02|374.62|0
1650643550000|2022-04-22 16:05:50|377.02|374.62|376.63|374.23|377.02|374.62|376.63|374.23|0
1650643560000|2022-04-22 16:06:00|377.21|374.81|377.21|374.81|377.21|374.81|377.02|374.62|0
1650643570000|2022-04-22 16:06:10|377.41|375.01|377.41|375.01|377.41|375.01|377.21|374.81|0
1650643580000|2022-04-22 16:06:20|377.6|375.2|377.79|375.39|377.79|375.39|377.6|375.2|0
1650643590000|2022-04-22 16:06:30|377.41|375.01|377.02|374.62|377.41|375.01|377.02|374.62|0
1650643600000|2022-04-22 16:06:40|377.21|374.81|377.79|375.39|377.79|375.39|377.21|374.81|0
1650643610000|2022-04-22 16:06:50|377.6|375.2|378.81|376.41|378.81|376.41|377.6|375.2|0
1650643620000|2022-04-22 16:07:00|379.2|376.8|379.39|376.99|379.39|376.99|379.2|376.8|0
1650643630000|2022-04-22 16:07:10|379.58|377.18|379.97|377.57|379.97|377.57|379.58|377.18|0
1650643640000|2022-04-22 16:07:20|379.58|377.18|378.81|376.41|379.58|377.18|378.81|376.41|0
1650643650000|2022-04-22 16:07:30|379|376.6|378.81|376.41|379|376.6|378.81|376.41|0
1650643660000|2022-04-22 16:07:40|379|376.6|379|376.6|379|376.6|378.62|376.22|0
1650643670000|2022-04-22 16:07:50|379.39|376.99|379.39|376.99|379.39|376.99|379.2|376.8|0
1650643680000|2022-04-22 16:08:00|379.19|376.79|378.62|376.22|379.19|376.79|378.62|376.22|0
1650643690000|2022-04-22 16:08:10|378.42|376.02|378.04|375.64|378.42|376.02|378.04|375.64|0
1650643700000|2022-04-22 16:08:20|377.84|375.44|377.84|375.44|378.04|375.64|377.84|375.44|0
1650643710000|2022-04-22 16:08:30|377.65|375.25|377.07|374.67|377.84|375.44|377.07|374.67|0
1650643720000|2022-04-22 16:08:40|376.97|374.57|376.88|374.48|376.97|374.57|376.88|374.48|0
1650643730000|2022-04-22 16:08:50|376.69|374.29|375.91|373.51|376.69|374.29|375.91|373.51|0
1650643740000|2022-04-22 16:09:00|375.72|373.32|376.11|373.71|376.11|373.71|375.72|373.32|0
1650643750000|2022-04-22 16:09:10|375.91|373.51|376.11|373.71|376.3|373.9|375.91|373.51|0
1650643760000|2022-04-22 16:09:20|375.91|373.51|375.91|373.51|375.91|373.51|375.91|373.51|0
1650643770000|2022-04-22 16:09:30|376.11|373.71|376.11|373.71|376.3|373.9|376.11|373.71|0
1650643780000|2022-04-22 16:09:40|376.3|373.9|376.39|373.99|376.39|373.99|376.11|373.71|0
1650643790000|2022-04-22 16:09:50|375.91|373.51|375.53|373.13|375.91|373.51|375.53|373.13|0
1650643800000|2022-04-22 16:10:00|376.3|373.9|376.3|373.9|376.3|373.9|375.72|373.32|0
1650643810000|2022-04-22 16:10:10|375.91|373.51|376.68|374.28|376.88|374.48|375.91|373.51|0
1650643820000|2022-04-22 16:10:20|376.3|373.9|376.11|373.71|376.3|373.9|375.91|373.51|0
1650643830000|2022-04-22 16:10:30|376.3|373.9|376.49|374.09|376.49|374.09|376.3|373.9|0
1650643840000|2022-04-22 16:10:40|376.3|373.9|375.91|373.51|376.3|373.9|375.91|373.51|0
1650643850000|2022-04-22 16:10:50|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1650643860000|2022-04-22 16:11:00|376.49|374.09|375.91|373.51|376.49|374.09|375.91|373.51|0
1650643870000|2022-04-22 16:11:10|375.72|373.32|375.72|373.32|375.72|373.32|375.53|373.13|0
1650643880000|2022-04-22 16:11:20|375.53|373.13|375.72|373.32|375.91|373.51|375.53|373.13|0
1650643890000|2022-04-22 16:11:30|375.14|372.74|374.76|372.36|375.14|372.74|374.76|372.36|0
1650643900000|2022-04-22 16:11:40|374.56|372.16|374.56|372.16|374.76|372.36|374.56|372.16|0
1650643910000|2022-04-22 16:11:50|374.37|371.97|374.18|371.78|374.37|371.97|373.99|371.59|0
1650643920000|2022-04-22 16:12:00|374.56|372.16|375.72|373.32|375.72|373.32|374.56|372.16|0
1650643930000|2022-04-22 16:12:10|375.33|372.93|375.33|372.93|375.33|372.93|374.95|372.55|0
1650643940000|2022-04-22 16:12:20|375.53|373.13|375.72|373.32|375.72|373.32|375.53|373.13|0
1650643950000|2022-04-22 16:12:30|375.53|373.13|374.95|372.55|375.53|373.13|374.95|372.55|0
1650643960000|2022-04-22 16:12:40|375.33|372.93|375.53|373.13|375.72|373.32|375.33|372.93|0
1650643970000|2022-04-22 16:12:50|375.91|373.51|376.68|374.28|377.07|374.67|375.91|373.51|0
1650643980000|2022-04-22 16:13:00|376.87|374.47|377.26|374.86|377.26|374.86|376.87|374.47|0
1650643990000|2022-04-22 16:13:10|376.87|374.47|376.87|374.47|376.87|374.47|376.68|374.28|0
1650644000000|2022-04-22 16:13:20|377.07|374.67|377.26|374.86|377.26|374.86|377.07|374.67|0
1650644010000|2022-04-22 16:13:30|376.87|374.47|377.07|374.67|377.07|374.67|376.87|374.47|0
1650644020000|2022-04-22 16:13:40|377.65|375.25|377.84|375.44|377.84|375.44|377.64|375.24|0
1650644030000|2022-04-22 16:13:50|377.45|375.05|377.93|375.53|377.93|375.53|377.45|375.05|0
1650644040000|2022-04-22 16:14:00|377.64|375.24|377.45|375.05|378.03|375.63|377.45|375.05|0
1650644050000|2022-04-22 16:14:10|377.84|375.44|377.45|375.05|378.03|375.63|377.45|375.05|0
1650644060000|2022-04-22 16:14:20|377.26|374.86|377.26|374.86|377.45|375.05|377.26|374.86|0
1650644070000|2022-04-22 16:14:30|377.64|375.24|377.64|375.24|377.64|375.24|377.45|375.05|0
1650644080000|2022-04-22 16:14:40|378.03|375.63|378.42|376.02|378.61|376.21|378.03|375.63|0
1650644090000|2022-04-22 16:14:50|378.61|376.21|378.42|376.02|378.61|376.21|378.42|376.02|0
1650644100000|2022-04-22 16:15:00|377.84|375.44|377.84|375.44|378.03|375.63|377.84|375.44|0
1650644110000|2022-04-22 16:15:10|377.64|375.24|377.45|375.05|377.64|375.24|377.26|374.86|0
1650644120000|2022-04-22 16:15:20|377.64|375.24|377.26|374.86|377.64|375.24|377.26|374.86|0
1650644130000|2022-04-22 16:15:30|377.45|375.05|376.87|374.47|377.45|375.05|376.87|374.47|0
1650644140000|2022-04-22 16:15:40|377.06|374.66|377.45|375.05|377.45|375.05|377.06|374.66|0
1650644150000|2022-04-22 16:15:50|377.06|374.66|377.06|374.66|377.06|374.66|376.87|374.47|0
1650644160000|2022-04-22 16:16:00|376.87|374.47|377.06|374.66|377.26|374.86|376.87|374.47|0
1650644170000|2022-04-22 16:16:10|377.45|375.05|378.03|375.63|378.03|375.63|377.45|375.05|0
1650644180000|2022-04-22 16:16:20|377.84|375.44|377.64|375.24|377.84|375.44|377.64|375.24|0
1650644190000|2022-04-22 16:16:30|377.74|375.34|377.45|375.05|377.84|375.44|377.45|375.05|0
1650644200000|2022-04-22 16:16:40|377.64|375.24|377.84|375.44|378.03|375.63|377.64|375.24|0
1650644210000|2022-04-22 16:16:50|377.45|375.05|377.06|374.66|377.45|375.05|377.06|374.66|0
1650644220000|2022-04-22 16:17:00|378.03|375.63|378.03|375.63|378.22|375.82|378.03|375.63|0
1650644230000|2022-04-22 16:17:10|377.83|375.43|378.41|376.01|378.41|376.01|377.83|375.43|0
1650644240000|2022-04-22 16:17:20|378.03|375.63|377.83|375.43|378.03|375.63|377.64|375.24|0
1650644250000|2022-04-22 16:17:30|378.03|375.63|379.19|376.79|379.19|376.79|378.03|375.63|0
1650644260000|2022-04-22 16:17:40|379.38|376.98|379.19|376.79|379.38|376.98|379.19|376.79|0
1650644270000|2022-04-22 16:17:50|379.38|376.98|379.57|377.17|379.77|377.37|379.38|376.98|0
1650644280000|2022-04-22 16:18:00|378.8|376.4|378.8|376.4|378.8|376.4|378.61|376.21|0
1650644290000|2022-04-22 16:18:10|378.61|376.21|377.83|375.43|378.61|376.21|377.83|375.43|0
1650644300000|2022-04-22 16:18:20|378.03|375.63|377.45|375.05|378.03|375.63|377.45|375.05|0
1650644310000|2022-04-22 16:18:30|377.25|374.85|377.06|374.66|377.45|375.05|377.06|374.66|0
1650644320000|2022-04-22 16:18:40|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1650644330000|2022-04-22 16:18:50|377.06|374.66|377.25|374.85|377.25|374.85|377.06|374.66|0
1650644340000|2022-04-22 16:19:00|376.87|374.47|376.68|374.28|376.87|374.47|376.68|374.28|0
1650644350000|2022-04-22 16:19:10|377.06|374.66|377.64|375.24|377.64|375.24|376.68|374.28|0
1650644360000|2022-04-22 16:19:20|377.45|375.05|377.06|374.66|377.45|375.05|377.06|374.66|0
1650644370000|2022-04-22 16:19:30|377.25|374.85|377.83|375.43|377.83|375.43|377.25|374.85|0
1650644380000|2022-04-22 16:19:40|378.22|375.82|378.41|376.01|378.61|376.21|378.22|375.82|0
1650644390000|2022-04-22 16:19:50|378.22|375.82|378.8|376.4|378.8|376.4|378.22|375.82|0
1650644400000|2022-04-22 16:20:00|378.6|376.2|378.8|376.4|378.8|376.4|378.41|376.01|0
1650644410000|2022-04-22 16:20:10|378.99|376.59|378.6|376.2|378.99|376.59|378.6|376.2|0
1650644420000|2022-04-22 16:20:20|378.8|376.4|378.6|376.2|378.8|376.4|378.6|376.2|0
1650644430000|2022-04-22 16:20:30|378.99|376.59|379.38|376.98|379.38|376.98|378.8|376.4|0
1650644440000|2022-04-22 16:20:40|379.57|377.17|379.76|377.36|379.76|377.36|379.57|377.17|0
1650644450000|2022-04-22 16:20:50|379.57|377.17|380.54|378.14|380.54|378.14|379.57|377.17|0
1650644460000|2022-04-22 16:21:00|380.73|378.33|380.32|377.2|380.73|378.33|380.15|377.2|0
1650644470000|2022-04-22 16:21:10|380.39|377.51|380.58|377.7|380.97|378.09|380.39|377.51|0
1650644480000|2022-04-22 16:21:20|381.55|378.67|381.55|378.67|381.55|378.67|381.36|378.48|0
1650644490000|2022-04-22 16:21:30|381.36|378.48|380.58|377.7|381.36|378.48|380.58|377.7|0
1650644500000|2022-04-22 16:21:40|381.16|378.28|380.78|377.9|381.16|378.28|380.78|377.9|0
1650644510000|2022-04-22 16:21:50|380.87|377.99|380.78|377.9|380.97|378.09|380.78|377.9|0
1650644520000|2022-04-22 16:22:00|380.58|377.7|381.16|378.28|381.16|378.28|380.58|377.7|0
1650644530000|2022-04-22 16:22:10|381.36|378.48|381.74|378.86|381.74|378.86|381.16|378.28|0
1650644540000|2022-04-22 16:22:20|380.97|378.09|380.78|377.9|380.97|378.09|380.58|377.7|0
1650644550000|2022-04-22 16:22:30|380.58|377.7|380|377.12|380.97|378.09|380|377.12|0
1650644560000|2022-04-22 16:22:40|379.81|376.93|379.42|376.54|380|377.12|379.42|376.54|0
1650644570000|2022-04-22 16:22:50|378.84|375.96|378.65|375.77|379.04|376.16|378.65|375.77|0
1650644580000|2022-04-22 16:23:00|378.84|375.96|379.42|376.54|379.62|376.74|378.84|375.96|0
1650644590000|2022-04-22 16:23:10|379.04|376.16|380|377.12|380|377.12|379.04|376.16|0
1650644600000|2022-04-22 16:23:20|379.42|376.54|379.42|376.54|379.42|376.54|379.04|376.16|0
1650644610000|2022-04-22 16:23:30|379.81|376.93|380|377.12|380|377.12|379.42|376.54|0
1650644620000|2022-04-22 16:23:40|380.09|377.21|380.09|377.21|380.09|377.21|380.09|377.21|0
1650644630000|2022-04-22 16:23:50|380.58|377.7|380.97|378.09|380.97|378.09|380.58|377.7|0
1650644640000|2022-04-22 16:24:00|380.77|377.89|380.39|377.51|380.77|377.89|380.39|377.51|0
1650644650000|2022-04-22 16:24:10|380.77|377.89|380.97|378.09|380.97|378.09|380.67|377.79|0
1650644660000|2022-04-22 16:24:20|381.16|378.28|381.36|378.48|381.94|379.06|381.16|378.28|0
1650644670000|2022-04-22 16:24:30|381.55|378.67|381.36|378.48|381.55|378.67|381.36|378.48|0
1650644680000|2022-04-22 16:24:40|381.55|378.67|381.74|378.86|381.94|379.06|381.55|378.67|0
1650644690000|2022-04-22 16:24:50|381.55|378.67|381.74|378.86|381.94|379.06|381.55|378.67|0
1650644700000|2022-04-22 16:25:00|382.13|379.25|382.13|379.25|382.13|379.25|381.94|379.06|0
1650644710000|2022-04-22 16:25:10|382.71|379.83|382.91|380.03|382.91|380.03|382.71|379.83|0
1650644720000|2022-04-22 16:25:20|383.61|380.73|383.22|380.34|383.61|380.73|383.02|380.14|0
1650644730000|2022-04-22 16:25:30|383.41|380.53|383.8|380.92|383.8|380.92|383.41|380.53|0
1650644740000|2022-04-22 16:25:40|383.6|380.72|384.57|381.69|384.57|381.69|383.6|380.72|0
1650644750000|2022-04-22 16:25:50|384.38|381.5|385.16|382.28|385.16|382.28|384.38|381.5|0
1650644760000|2022-04-22 16:26:00|385.55|382.67|385.74|382.86|385.74|382.86|385.35|382.47|0
1650644770000|2022-04-22 16:26:10|385.93|383.05|385.74|382.86|385.93|383.05|385.74|382.86|0
1650644780000|2022-04-22 16:26:20|385.35|382.47|384.77|381.89|385.35|382.47|384.77|381.89|0
1650644790000|2022-04-22 16:26:30|384.57|381.69|384.19|381.31|384.57|381.69|384.19|381.31|0
1650644800000|2022-04-22 16:26:40|383.99|381.11|383.8|380.92|383.99|381.11|383.8|380.92|0
1650644810000|2022-04-22 16:26:50|383.6|380.72|384.19|381.31|384.19|381.31|383.6|380.72|0
1650644820000|2022-04-22 16:27:00|384.38|381.5|383.6|380.72|384.38|381.5|383.6|380.72|0
1650644830000|2022-04-22 16:27:10|383.22|380.34|383.22|380.34|383.22|380.34|383.02|380.14|0
1650644840000|2022-04-22 16:27:20|383.02|380.14|383.02|380.14|383.02|380.14|382.83|379.95|0
1650644850000|2022-04-22 16:27:30|382.83|379.95|383.02|380.14|383.02|380.14|382.83|379.95|0
1650644860000|2022-04-22 16:27:40|382.63|379.75|382.44|379.56|382.63|379.75|382.44|379.56|0
1650644870000|2022-04-22 16:27:50|382.05|379.17|382.25|379.37|382.25|379.37|381.86|378.98|0
1650644880000|2022-04-22 16:28:00|381.86|378.98|381.95|379.07|381.95|379.07|381.86|378.98|0
1650644890000|2022-04-22 16:28:10|381.67|378.79|381.86|378.98|381.86|378.98|381.67|378.79|0
1650644900000|2022-04-22 16:28:20|381.67|378.79|382.05|379.17|382.05|379.17|381.67|378.79|0
1650644910000|2022-04-22 16:28:30|381.67|378.79|382.25|379.37|382.25|379.37|381.67|378.79|0
1650644920000|2022-04-22 16:28:40|382.44|379.56|382.63|379.75|382.63|379.75|382.44|379.56|0
1650644930000|2022-04-22 16:28:50|382.44|379.56|382.25|379.37|382.44|379.56|381.86|378.98|0
1650644940000|2022-04-22 16:29:00|382.44|379.56|382.25|379.37|382.44|379.56|382.25|379.37|0
1650644950000|2022-04-22 16:29:10|382.44|379.56|382.25|379.37|382.63|379.75|382.25|379.37|0
1650644960000|2022-04-22 16:29:20|382.05|379.17|381.66|378.78|382.05|379.17|381.66|378.78|0
1650644970000|2022-04-22 16:29:30|382.25|379.37|383.21|380.33|383.21|380.33|382.05|379.17|0
1650644980000|2022-04-22 16:29:40|383.41|380.53|383.21|380.33|383.41|380.53|383.21|380.33|0
1650644990000|2022-04-22 16:29:50|383.02|380.14|382.63|379.75|383.21|380.33|382.63|379.75|0
1650645000000|2022-04-22 16:30:00|382.83|379.95|383.02|380.14|383.02|380.14|382.05|379.17|0
1650645010000|2022-04-22 16:30:10|383.21|380.33|383.02|380.14|383.21|380.33|383.02|380.14|0
1650645020000|2022-04-22 16:30:20|383.6|380.72|383.41|380.53|383.6|380.72|383.21|380.33|0
1650645030000|2022-04-22 16:30:30|383.21|380.33|383.02|380.14|383.21|380.33|382.63|379.75|0
1650645040000|2022-04-22 16:30:40|383.21|380.33|383.6|380.72|383.6|380.72|383.21|380.33|0
1650645050000|2022-04-22 16:30:50|383.99|381.11|383.6|380.72|384.18|381.3|383.6|380.72|0
1650645060000|2022-04-22 16:31:00|384.57|381.69|384.57|381.69|384.76|381.88|384.57|381.69|0
1650645070000|2022-04-22 16:31:10|384.76|381.88|385.35|382.47|385.35|382.47|384.76|381.88|0
1650645080000|2022-04-22 16:31:20|385.54|382.66|386.32|383.44|386.32|383.44|385.54|382.66|0
1650645090000|2022-04-22 16:31:30|386.12|383.24|385.93|383.05|386.12|383.24|385.93|383.05|0
1650645100000|2022-04-22 16:31:40|386.12|383.24|386.32|383.44|386.32|383.44|386.12|383.24|0
1650645110000|2022-04-22 16:31:50|386.12|383.24|385.35|382.47|386.12|383.24|385.35|382.47|0
1650645120000|2022-04-22 16:32:00|384.76|381.88|384.18|381.3|384.76|381.88|384.18|381.3|0
1650645130000|2022-04-22 16:32:10|384.37|381.49|384.37|381.49|384.57|381.69|384.18|381.3|0
1650645140000|2022-04-22 16:32:20|384.57|381.69|385.54|382.66|385.73|382.85|384.57|381.69|0
1650645150000|2022-04-22 16:32:30|385.73|382.85|385.93|383.05|385.93|383.05|385.73|382.85|0
1650645160000|2022-04-22 16:32:40|386.12|383.24|385.93|383.05|386.12|383.24|385.93|383.05|0
1650645170000|2022-04-22 16:32:50|385.73|382.85|385.73|382.85|385.93|383.05|385.73|382.85|0
1650645180000|2022-04-22 16:33:00|385.54|382.66|386.12|383.24|386.12|383.24|385.54|382.66|0
1650645190000|2022-04-22 16:33:10|386.32|383.44|386.9|384.02|386.9|384.02|386.32|383.44|0
1650645200000|2022-04-22 16:33:20|387.09|384.21|386.51|383.63|387.09|384.21|386.51|383.63|0
1650645210000|2022-04-22 16:33:30|386.71|383.83|386.7|383.82|387.09|384.21|386.51|383.63|0
1650645220000|2022-04-22 16:33:40|386.51|383.63|387.48|384.6|387.48|384.6|386.51|383.63|0
1650645230000|2022-04-22 16:33:50|387.29|384.41|387.48|384.6|387.48|384.6|387.29|384.41|0
1650645240000|2022-04-22 16:34:00|387.68|384.8|387.09|384.21|387.68|384.8|387.09|384.21|0
1650645250000|2022-04-22 16:34:10|387.29|384.41|387.09|384.21|387.48|384.6|387.09|384.21|0
1650645260000|2022-04-22 16:34:20|387.29|384.41|386.12|383.24|387.29|384.41|386.12|383.24|0
1650645270000|2022-04-22 16:34:30|385.93|383.05|386.7|383.82|386.7|383.82|385.93|383.05|0
1650645280000|2022-04-22 16:34:40|387.09|384.21|386.7|383.82|387.29|384.41|386.7|383.82|0
1650645290000|2022-04-22 16:34:50|386.51|383.63|386.31|383.43|386.51|383.63|386.12|383.24|0
1650645300000|2022-04-22 16:35:00|386.12|383.24|386.51|383.63|386.7|383.82|386.12|383.24|0
1650645310000|2022-04-22 16:35:10|386.7|383.82|386.7|383.82|386.9|384.02|386.7|383.82|0
1650645320000|2022-04-22 16:35:20|387.29|384.41|387.29|384.41|387.48|384.6|387.29|384.41|0
1650645330000|2022-04-22 16:35:30|387.09|384.21|387.09|384.21|387.09|384.21|386.9|384.02|0
1650645340000|2022-04-22 16:35:40|386.9|384.02|387.29|384.41|387.48|384.6|386.9|384.02|0
1650645350000|2022-04-22 16:35:50|387.48|384.6|387.68|384.8|387.68|384.8|387.48|384.6|0
1650645360000|2022-04-22 16:36:00|387.48|384.6|387.68|384.8|387.68|384.8|387.48|384.6|0
1650645370000|2022-04-22 16:36:10|387.87|384.99|388.07|385.19|388.07|385.19|387.87|384.99|0
1650645380000|2022-04-22 16:36:20|388.45|385.57|389.23|386.35|389.23|386.35|388.45|385.57|0
1650645390000|2022-04-22 16:36:30|389.04|386.16|389.43|386.55|389.43|386.55|389.04|386.16|0
1650645400000|2022-04-22 16:36:40|389.62|386.74|389.82|386.94|389.82|386.94|389.62|386.74|0
1650645410000|2022-04-22 16:36:50|390.01|387.13|389.62|386.74|390.01|387.13|389.62|386.74|0
1650645420000|2022-04-22 16:37:00|389.82|386.94|389.62|386.74|389.82|386.94|389.43|386.55|0
1650645430000|2022-04-22 16:37:10|389.23|386.35|389.82|386.94|389.82|386.94|389.23|386.35|0
1650645440000|2022-04-22 16:37:20|390.01|387.13|390.01|387.13|390.4|387.52|390.01|387.13|0
1650645450000|2022-04-22 16:37:30|389.82|386.94|389.82|386.94|389.82|386.94|389.82|386.94|0
1650645460000|2022-04-22 16:37:40|390.01|387.13|389.04|386.16|390.01|387.13|389.04|386.16|0
1650645470000|2022-04-22 16:37:50|388.84|385.96|389.04|386.16|389.23|386.35|388.84|385.96|0
1650645480000|2022-04-22 16:38:00|388.65|385.77|387.09|384.21|388.65|385.77|387.09|384.21|0
1650645490000|2022-04-22 16:38:10|387.48|384.6|386.9|384.02|387.48|384.6|386.7|383.82|0
1650645500000|2022-04-22 16:38:20|386.7|383.82|386.9|384.02|387.28|384.4|386.7|383.82|0
1650645510000|2022-04-22 16:38:30|386.31|383.43|386.31|383.43|386.31|383.43|386.12|383.24|0
1650645520000|2022-04-22 16:38:40|386.12|383.24|386.12|383.24|386.31|383.43|386.12|383.24|0
1650645530000|2022-04-22 16:38:50|385.92|383.04|385.92|383.04|385.92|383.04|385.92|383.04|0
1650645540000|2022-04-22 16:39:00|386.12|383.24|385.53|382.65|386.12|383.24|385.34|382.46|0
1650645550000|2022-04-22 16:39:10|385.73|382.85|385.15|382.27|385.73|382.85|385.15|382.27|0
1650645560000|2022-04-22 16:39:20|384.95|382.07|384.95|382.07|385.15|382.27|384.95|382.07|0
1650645570000|2022-04-22 16:39:30|384.76|381.88|384.95|382.07|384.95|382.07|384.76|381.88|0
1650645580000|2022-04-22 16:39:40|385.14|382.26|385.14|382.26|385.34|382.46|385.14|382.26|0
1650645590000|2022-04-22 16:39:50|385.34|382.46|385.34|382.46|385.34|382.46|385.14|382.26|0
1650645600000|2022-04-22 16:40:00|385.53|382.65|385.92|383.04|386.12|383.24|385.53|382.65|0
1650645610000|2022-04-22 16:40:10|386.12|383.24|385.73|382.85|386.12|383.24|385.73|382.85|0
1650645620000|2022-04-22 16:40:20|385.34|382.46|385.34|382.46|385.34|382.46|384.95|382.07|0
1650645630000|2022-04-22 16:40:30|385.73|382.85|385.34|382.46|385.73|382.85|385.34|382.46|0
1650645640000|2022-04-22 16:40:40|385.14|382.26|384.76|381.88|385.14|382.26|384.76|381.88|0
1650645650000|2022-04-22 16:40:50|385.14|382.26|384.56|381.68|385.14|382.26|384.56|381.68|0
1650645660000|2022-04-22 16:41:00|384.76|381.88|384.56|381.68|384.95|382.07|384.56|381.68|0
1650645670000|2022-04-22 16:41:10|384.76|381.88|384.37|381.49|384.76|381.88|384.37|381.49|0
1650645680000|2022-04-22 16:41:20|384.56|381.68|384.75|381.87|384.76|381.88|384.56|381.68|0
1650645690000|2022-04-22 16:41:30|384.95|382.07|384.95|382.07|384.95|382.07|384.75|381.87|0
1650645700000|2022-04-22 16:41:40|384.75|381.87|384.37|381.49|384.75|381.87|384.37|381.49|0
1650645710000|2022-04-22 16:41:50|384.17|381.29|384.37|381.49|384.37|381.49|384.17|381.29|0
1650645720000|2022-04-22 16:42:00|384.56|381.68|384.37|381.49|384.56|381.68|384.37|381.49|0
1650645730000|2022-04-22 16:42:10|384.17|381.29|383.98|381.1|384.37|381.49|383.98|381.1|0
1650645740000|2022-04-22 16:42:20|384.17|381.29|383.78|380.9|384.17|381.29|383.78|380.9|0
1650645750000|2022-04-22 16:42:30|383.59|380.71|383.2|380.32|383.59|380.71|383.2|380.32|0
1650645760000|2022-04-22 16:42:40|383.4|380.52|383.2|380.32|383.4|380.52|383.2|380.32|0
1650645770000|2022-04-22 16:42:50|383.4|380.52|382.81|379.93|383.4|380.52|382.81|379.93|0
1650645780000|2022-04-22 16:43:00|383.01|380.13|383.01|380.13|383.01|380.13|382.81|379.93|0
1650645790000|2022-04-22 16:43:10|383.78|380.9|383.88|381|383.88|381|383.78|380.9|0
1650645800000|2022-04-22 16:43:20|383.78|380.9|383.59|380.71|383.98|381.1|383.59|380.71|0
1650645810000|2022-04-22 16:43:30|383.78|380.9|384.17|381.29|384.26|381.38|383.78|380.9|0
1650645820000|2022-04-22 16:43:40|383.98|381.1|384.56|381.68|384.56|381.68|383.98|381.1|0
1650645830000|2022-04-22 16:43:50|384.46|381.58|383.78|380.9|384.46|381.58|383.78|380.9|0
1650645840000|2022-04-22 16:44:00|384.36|381.48|384.75|381.87|384.75|381.87|384.36|381.48|0
1650645850000|2022-04-22 16:44:10|384.95|382.07|384.36|381.48|385.14|382.26|384.36|381.48|0
1650645860000|2022-04-22 16:44:20|384.56|381.68|384.95|382.07|384.95|382.07|384.56|381.68|0
1650645870000|2022-04-22 16:44:30|385.14|382.26|385.14|382.26|385.33|382.45|385.14|382.26|0
1650645880000|2022-04-22 16:44:40|385.53|382.65|385.72|382.84|385.72|382.84|385.53|382.65|0
1650645890000|2022-04-22 16:44:50|385.33|382.45|385.33|382.45|385.33|382.45|385.14|382.26|0
1650645900000|2022-04-22 16:45:00|384.75|381.87|385.72|382.84|385.72|382.84|384.75|381.87|0
1650645910000|2022-04-22 16:45:10|385.92|383.04|386.5|383.62|386.5|383.62|385.92|383.04|0
1650645920000|2022-04-22 16:45:20|386.11|383.23|385.33|382.45|386.11|383.23|385.33|382.45|0
1650645930000|2022-04-22 16:45:30|385.53|382.65|385.92|383.04|386.11|383.23|385.53|382.65|0
1650645940000|2022-04-22 16:45:40|386.11|383.23|386.11|383.23|386.11|383.23|385.92|383.04|0
1650645950000|2022-04-22 16:45:50|386.31|383.43|386.5|383.62|386.89|384.01|386.31|383.43|0
1650645960000|2022-04-22 16:46:00|386.69|383.81|386.69|383.81|386.69|383.81|386.5|383.62|0
1650645970000|2022-04-22 16:46:10|386.31|383.43|385.92|383.04|386.31|383.43|385.92|383.04|0
1650645980000|2022-04-22 16:46:20|385.72|382.84|385.72|382.84|386.11|383.23|385.72|382.84|0
1650645990000|2022-04-22 16:46:30|385.53|382.65|385.53|382.65|385.53|382.65|385.33|382.45|0
1650646000000|2022-04-22 16:46:40|385.72|382.84|386.5|383.62|386.5|383.62|385.72|382.84|0
1650646010000|2022-04-22 16:46:50|386.3|383.42|386.3|383.42|386.69|383.81|386.3|383.42|0
1650646020000|2022-04-22 16:47:00|386.5|383.62|386.11|383.23|386.5|383.62|386.11|383.23|0
1650646030000|2022-04-22 16:47:10|385.92|383.04|385.33|382.45|385.92|383.04|385.14|382.26|0
1650646040000|2022-04-22 16:47:20|385.53|382.65|385.53|382.65|385.72|382.84|385.53|382.65|0
1650646050000|2022-04-22 16:47:30|385.14|382.26|384.75|381.87|385.14|382.26|384.75|381.87|0
1650646060000|2022-04-22 16:47:40|384.94|382.06|384.75|381.87|384.94|382.06|384.56|381.68|0
1650646070000|2022-04-22 16:47:50|384.56|381.68|384.36|381.48|384.56|381.68|384.17|381.29|0
1650646080000|2022-04-22 16:48:00|383.97|381.09|383.97|381.09|383.97|381.09|383.97|381.09|0
1650646090000|2022-04-22 16:48:10|383.78|380.9|384.36|381.48|384.55|381.67|383.78|380.9|0
1650646100000|2022-04-22 16:48:20|384.26|381.38|384.36|381.48|384.36|381.48|384.26|381.38|0
1650646110000|2022-04-22 16:48:30|383.97|381.09|384.75|381.87|384.75|381.87|383.97|381.09|0
1650646120000|2022-04-22 16:48:40|384.55|381.67|384.36|381.48|384.55|381.67|384.36|381.48|0
1650646130000|2022-04-22 16:48:50|384.55|381.67|384.94|382.06|384.94|382.06|384.36|381.48|0
1650646140000|2022-04-22 16:49:00|385.53|382.65|385.72|382.84|385.72|382.84|385.53|382.65|0
1650646150000|2022-04-22 16:49:10|385.53|382.65|384.94|382.06|385.53|382.65|384.94|382.06|0
1650646160000|2022-04-22 16:49:20|385.33|382.45|385.14|382.26|385.33|382.45|385.14|382.26|0
1650646170000|2022-04-22 16:49:30|385.33|382.45|385.52|382.64|385.52|382.64|385.33|382.45|0
1650646180000|2022-04-22 16:49:40|385.33|382.45|385.33|382.45|385.33|382.45|385.14|382.26|0
1650646190000|2022-04-22 16:49:50|385.14|382.26|385.33|382.45|385.33|382.45|385.14|382.26|0
1650646200000|2022-04-22 16:50:00|385.52|382.64|384.94|382.06|385.52|382.64|384.94|382.06|0
1650646210000|2022-04-22 16:50:10|385.14|382.26|384.94|382.06|385.14|382.26|384.75|381.87|0
1650646220000|2022-04-22 16:50:20|385.33|382.45|385.33|382.45|385.33|382.45|385.14|382.26|0
1650646230000|2022-04-22 16:50:30|385.52|382.64|385.14|382.26|385.52|382.64|385.14|382.26|0
1650646240000|2022-04-22 16:50:40|384.75|381.87|384.16|381.28|384.75|381.87|384.16|381.28|0
1650646250000|2022-04-22 16:50:50|383.78|380.9|383.78|380.9|383.97|381.09|383.78|380.9|0
1650646260000|2022-04-22 16:51:00|383.58|380.7|383.58|380.7|383.58|380.7|383.58|380.7|0
1650646270000|2022-04-22 16:51:10|383.39|380.51|383.58|380.7|383.78|380.9|383.39|380.51|0
1650646280000|2022-04-22 16:51:20|383.78|380.9|383.58|380.7|383.78|380.9|383.58|380.7|0
1650646290000|2022-04-22 16:51:30|383|380.12|382.23|379.35|383|380.12|382.23|379.35|0
1650646300000|2022-04-22 16:51:40|382.61|379.73|382.61|379.73|382.81|379.93|382.42|379.54|0
1650646310000|2022-04-22 16:51:50|382.42|379.54|382.81|379.93|382.81|379.93|382.42|379.54|0
1650646320000|2022-04-22 16:52:00|382.42|379.54|382.81|379.93|383.19|380.31|382.42|379.54|0
1650646330000|2022-04-22 16:52:10|383.19|380.31|383.19|380.31|383.19|380.31|383.19|380.31|0
1650646340000|2022-04-22 16:52:20|382.81|379.93|381.64|378.76|382.81|379.93|381.64|378.76|0
1650646350000|2022-04-22 16:52:30|381.84|378.96|381.84|378.96|382.03|379.15|381.84|378.96|0
1650646360000|2022-04-22 16:52:40|381.45|378.57|381.64|378.76|381.64|378.76|381.26|378.38|0
1650646370000|2022-04-22 16:52:50|381.45|378.57|381.45|378.57|381.45|378.57|381.26|378.38|0
1650646380000|2022-04-22 16:53:00|381.64|378.76|381.45|378.57|381.64|378.76|381.26|378.38|0
1650646390000|2022-04-22 16:53:10|381.64|378.76|381.64|378.76|381.64|378.76|381.45|378.57|0
1650646400000|2022-04-22 16:53:20|381.84|378.96|382.22|379.34|382.42|379.54|381.84|378.96|0
1650646410000|2022-04-22 16:53:30|382.03|379.15|381.84|378.96|382.03|379.15|381.64|378.76|0
1650646420000|2022-04-22 16:53:40|381.45|378.57|381.45|378.57|381.45|378.57|381.26|378.38|0
1650646430000|2022-04-22 16:53:50|381.64|378.76|381.45|378.57|381.64|378.76|381.45|378.57|0
1650646440000|2022-04-22 16:54:00|381.26|378.38|380.68|377.8|381.26|378.38|380.68|377.8|0
1650646450000|2022-04-22 16:54:10|380.29|377.41|380.1|377.22|380.29|377.41|380.1|377.22|0
1650646460000|2022-04-22 16:54:20|379.9|377.02|379.71|376.83|379.9|377.02|379.52|376.64|0
1650646470000|2022-04-22 16:54:30|379.8|376.92|379.32|376.44|379.8|376.92|379.32|376.44|0
1650646480000|2022-04-22 16:54:40|378.94|376.06|379.13|376.25|379.32|376.44|378.94|376.06|0
1650646490000|2022-04-22 16:54:50|378.94|376.06|378.94|376.06|378.94|376.06|378.94|376.06|0
1650646500000|2022-04-22 16:55:00|379.13|376.25|379.32|376.44|379.32|376.44|379.13|376.25|0
1650646510000|2022-04-22 16:55:10|379.13|376.25|379.32|376.44|379.32|376.44|379.13|376.25|0
1650646520000|2022-04-22 16:55:20|379.52|376.64|379.32|376.44|379.71|376.83|379.32|376.44|0
1650646530000|2022-04-22 16:55:30|379.22|376.34|379.22|376.34|379.22|376.34|379.13|376.25|0
1650646540000|2022-04-22 16:55:40|379.32|376.44|378.94|376.06|379.71|376.83|378.94|376.06|0
1650646550000|2022-04-22 16:55:50|378.74|375.86|378.74|375.86|378.74|375.86|378.55|375.67|0
1650646560000|2022-04-22 16:56:00|378.55|375.67|378.74|375.86|378.74|375.86|378.55|375.67|0
1650646570000|2022-04-22 16:56:10|378.94|376.06|379.71|376.83|379.71|376.83|378.94|376.06|0
1650646580000|2022-04-22 16:56:20|379.9|377.02|379.52|376.64|379.9|377.02|379.52|376.64|0
1650646590000|2022-04-22 16:56:30|379.32|376.44|379.52|376.64|379.52|376.64|379.32|376.44|0
1650646600000|2022-04-22 16:56:40|379.32|376.44|379.51|376.63|379.71|376.83|379.32|376.44|0
1650646610000|2022-04-22 16:56:50|379.71|376.83|380.48|377.6|380.48|377.6|379.71|376.83|0
1650646620000|2022-04-22 16:57:00|380.67|377.79|380.67|377.79|380.87|377.99|380.67|377.79|0
1650646630000|2022-04-22 16:57:10|380.48|377.6|379.71|376.83|380.48|377.6|379.71|376.83|0
1650646640000|2022-04-22 16:57:20|379.9|377.02|379.13|376.25|379.9|377.02|379.13|376.25|0
1650646650000|2022-04-22 16:57:30|379.51|376.63|379.51|376.63|379.71|376.83|379.32|376.44|0
1650646660000|2022-04-22 16:57:40|379.71|376.83|379.71|376.83|379.71|376.83|379.32|376.44|0
1650646670000|2022-04-22 16:57:50|379.51|376.63|379.32|376.44|379.51|376.63|379.32|376.44|0
1650646680000|2022-04-22 16:58:00|379.71|376.83|379.71|376.83|379.71|376.83|379.51|376.63|0
1650646690000|2022-04-22 16:58:10|379.61|376.73|379.71|376.83|379.71|376.83|379.51|376.63|0
1650646700000|2022-04-22 16:58:20|380.09|377.21|379.71|376.83|380.09|377.21|379.71|376.83|0
1650646710000|2022-04-22 16:58:30|379.51|376.63|379.51|376.63|379.51|376.63|379.32|376.44|0
1650646720000|2022-04-22 16:58:40|379.32|376.44|379.51|376.63|379.51|376.63|379.32|376.44|0
1650646730000|2022-04-22 16:58:50|379.32|376.44|378.93|376.05|379.32|376.44|378.74|375.86|0
1650646740000|2022-04-22 16:59:00|378.74|375.86|378.74|375.86|378.74|375.86|378.74|375.86|0
1650646750000|2022-04-22 16:59:10|378.55|375.67|378.36|375.48|378.55|375.67|378.36|375.48|0
1650646760000|2022-04-22 16:59:20|378.55|375.67|378.93|376.05|378.93|376.05|378.55|375.67|0
1650646770000|2022-04-22 16:59:30|378.55|375.67|378.55|375.67|378.74|375.86|378.55|375.67|0
1650646780000|2022-04-22 16:59:40|378.35|375.47|378.35|375.47|378.35|375.47|378.35|375.47|0
1650646790000|2022-04-22 16:59:50|378.55|375.67|378.93|376.05|378.93|376.05|378.55|375.67|0
1650646800000|2022-04-22 17:00:00|379.51|376.63|379.13|376.25|379.51|376.63|379.13|376.25|0
1650646810000|2022-04-22 17:00:10|378.55|375.67|378.55|375.67|378.55|375.67|378.55|375.67|0
1650646820000|2022-04-22 17:00:20|378.35|375.47|377.78|374.9|378.35|375.47|377.78|374.9|0
1650646830000|2022-04-22 17:00:30|377.97|375.09|377.78|374.9|377.97|375.09|377.78|374.9|0
1650646840000|2022-04-22 17:00:40|377.58|374.7|377.2|374.32|377.78|374.9|377.2|374.32|0
1650646850000|2022-04-22 17:00:50|377.01|374.13|376.62|373.74|377.01|374.13|376.62|373.74|0
1650646860000|2022-04-22 17:01:00|376.81|373.93|376.24|373.36|376.81|373.93|376.24|373.36|0
1650646870000|2022-04-22 17:01:10|376.43|373.55|376.24|373.36|376.43|373.55|376.24|373.36|0
1650646880000|2022-04-22 17:01:20|376.23|373.35|376.62|373.74|376.62|373.74|376.23|373.35|0
1650646890000|2022-04-22 17:01:30|376.81|373.93|376.62|373.74|376.81|373.93|376.62|373.74|0
1650646900000|2022-04-22 17:01:40|377|374.12|377.39|374.51|377.39|374.51|377|374.12|0
1650646910000|2022-04-22 17:01:50|377|374.12|376.81|373.93|377|374.12|376.81|373.93|0
1650646920000|2022-04-22 17:02:00|376.62|373.74|376.62|373.74|376.62|373.74|376.62|373.74|0
1650646930000|2022-04-22 17:02:10|376.81|373.93|376.43|373.55|376.81|373.93|376.43|373.55|0
1650646940000|2022-04-22 17:02:20|376.23|373.35|376.23|373.35|376.43|373.55|376.23|373.35|0
1650646950000|2022-04-22 17:02:30|376.04|373.16|376.04|373.16|376.04|373.16|376.04|373.16|0
1650646960000|2022-04-22 17:02:40|376.23|373.35|376.04|373.16|376.23|373.35|376.04|373.16|0
1650646970000|2022-04-22 17:02:50|375.66|372.78|375.08|372.2|375.66|372.78|375.08|372.2|0
1650646980000|2022-04-22 17:03:00|374.89|372.01|375.46|372.58|375.46|372.58|374.89|372.01|0
1650646990000|2022-04-22 17:03:10|375.85|372.97|375.66|372.78|376.23|373.35|375.66|372.78|0
1650647000000|2022-04-22 17:03:20|375.27|372.39|375.08|372.2|375.27|372.39|375.08|372.2|0
1650647010000|2022-04-22 17:03:30|374.89|372.01|375.27|372.39|375.27|372.39|374.89|372.01|0
1650647020000|2022-04-22 17:03:40|375.85|372.97|375.66|372.78|375.94|373.06|375.66|372.78|0
1650647030000|2022-04-22 17:03:50|375.46|372.58|375.46|372.58|375.46|372.58|375.27|372.39|0
1650647040000|2022-04-22 17:04:00|375.27|372.39|375.66|372.78|375.66|372.78|375.27|372.39|0
1650647050000|2022-04-22 17:04:10|375.46|372.58|375.46|372.58|375.46|372.58|375.27|372.39|0
1650647060000|2022-04-22 17:04:20|375.56|372.68|375.27|372.39|375.56|372.68|375.27|372.39|0
1650647070000|2022-04-22 17:04:30|375.08|372.2|375.27|372.39|375.27|372.39|375.08|372.2|0
1650647080000|2022-04-22 17:04:40|375.17|372.29|374.69|371.81|375.27|372.39|374.69|371.81|0
1650647090000|2022-04-22 17:04:50|374.5|371.62|375.08|372.2|375.08|372.2|374.5|371.62|0
1650647100000|2022-04-22 17:05:00|375.27|372.39|375.46|372.58|375.85|372.97|375.27|372.39|0
1650647110000|2022-04-22 17:05:10|375.27|372.39|375.46|372.58|375.65|372.77|375.27|372.39|0
1650647120000|2022-04-22 17:05:20|375.85|372.97|376.81|373.93|377|374.12|375.85|372.97|0
1650647130000|2022-04-22 17:05:30|377|374.12|377.19|374.31|377.19|374.31|376.81|373.93|0
1650647140000|2022-04-22 17:05:40|377|374.12|377.77|374.89|377.77|374.89|377|374.12|0
1650647150000|2022-04-22 17:05:50|377.39|374.51|377.96|375.08|377.96|375.08|377.39|374.51|0
1650647160000|2022-04-22 17:06:00|378.54|375.66|378.54|375.66|378.93|376.05|378.54|375.66|0
1650647170000|2022-04-22 17:06:10|377.86|374.98|377.77|374.89|377.86|374.98|377.58|374.7|0
1650647180000|2022-04-22 17:06:20|377.58|374.7|377.58|374.7|377.77|374.89|377.58|374.7|0
1650647190000|2022-04-22 17:06:30|377.39|374.51|377|374.12|377.39|374.51|377|374.12|0
1650647200000|2022-04-22 17:06:40|376.81|373.93|377.58|374.7|377.58|374.7|376.81|373.93|0
1650647210000|2022-04-22 17:06:50|377.19|374.31|377.19|374.31|377.38|374.5|377.19|374.31|0
1650647220000|2022-04-22 17:07:00|377.09|374.21|377.96|375.08|377.96|375.08|377|374.12|0
1650647230000|2022-04-22 17:07:10|378.35|375.47|377.96|375.08|378.35|375.47|377.96|375.08|0
1650647240000|2022-04-22 17:07:20|378.16|375.28|377.77|374.89|378.16|375.28|377.77|374.89|0
1650647250000|2022-04-22 17:07:30|377.19|374.31|377.77|374.89|377.77|374.89|377.19|374.31|0
1650647260000|2022-04-22 17:07:40|377.96|375.08|377.38|374.5|377.96|375.08|377.38|374.5|0
1650647270000|2022-04-22 17:07:50|377.19|374.31|377.19|374.31|377.38|374.5|377.19|374.31|0
1650647280000|2022-04-22 17:08:00|377.28|374.4|377.77|374.89|377.77|374.89|377.28|374.4|0
1650647290000|2022-04-22 17:08:10|377.58|374.7|377.77|374.89|377.77|374.89|377.38|374.5|0
1650647300000|2022-04-22 17:08:20|378.15|375.27|377.77|374.89|378.15|375.27|377.77|374.89|0
1650647310000|2022-04-22 17:08:30|378.05|375.17|377.48|374.6|378.05|375.17|377.48|374.6|0
1650647320000|2022-04-22 17:08:40|377.77|374.89|378.35|375.47|378.35|375.47|377.58|374.7|0
1650647330000|2022-04-22 17:08:50|378.54|375.66|378.35|375.47|378.54|375.66|378.35|375.47|0
1650647340000|2022-04-22 17:09:00|377.96|375.08|378.15|375.27|378.35|375.47|377.77|374.89|0
1650647350000|2022-04-22 17:09:10|377.96|375.08|377.96|375.08|378.15|375.27|377.96|375.08|0
1650647360000|2022-04-22 17:09:20|377.77|374.89|377.77|374.89|377.77|374.89|377.58|374.7|0
1650647370000|2022-04-22 17:09:30|377.58|374.7|377.38|374.5|377.58|374.7|377.38|374.5|0
1650647380000|2022-04-22 17:09:40|377.77|374.89|377.96|375.08|377.96|375.08|377.77|374.89|0
1650647390000|2022-04-22 17:09:50|377.77|374.89|377.47|374.59|377.77|374.89|377.47|374.59|0
1650647400000|2022-04-22 17:10:00|377.38|374.5|377.57|374.69|377.57|374.69|377|374.12|0
1650647410000|2022-04-22 17:10:10|377.38|374.5|377.57|374.69|377.57|374.69|377.38|374.5|0
1650647420000|2022-04-22 17:10:20|377.38|374.5|377.19|374.31|377.38|374.5|377|374.12|0
1650647430000|2022-04-22 17:10:30|377.38|374.5|377.38|374.5|377.38|374.5|377.19|374.31|0
1650647440000|2022-04-22 17:10:40|377.19|374.31|377|374.12|377.19|374.31|377|374.12|0
1650647450000|2022-04-22 17:10:50|377.19|374.31|377.19|374.31|377.38|374.5|377.19|374.31|0
1650647460000|2022-04-22 17:11:00|377.38|374.5|377.19|374.31|377.57|374.69|377.19|374.31|0
1650647470000|2022-04-22 17:11:10|377.57|374.69|377.57|374.69|377.57|374.69|377.19|374.31|0
1650647480000|2022-04-22 17:11:20|377.77|374.89|377.38|374.5|377.77|374.89|377.38|374.5|0
1650647490000|2022-04-22 17:11:30|377.96|375.08|378.54|375.66|378.54|375.66|377.96|375.08|0
1650647500000|2022-04-22 17:11:40|378.73|375.85|378.54|375.66|378.73|375.85|378.54|375.66|0
1650647510000|2022-04-22 17:11:50|378.73|375.85|378.73|375.85|378.92|376.04|378.73|375.85|0
1650647520000|2022-04-22 17:12:00|378.63|375.75|379.12|376.24|379.12|376.24|378.54|375.66|0
1650647530000|2022-04-22 17:12:10|378.92|376.04|378.15|375.27|379.12|376.24|378.15|375.27|0
1650647540000|2022-04-22 17:12:20|377.96|375.08|378.54|375.66|378.73|375.85|377.96|375.08|0
1650647550000|2022-04-22 17:12:30|378.73|375.85|378.92|376.04|378.92|376.04|378.73|375.85|0
1650647560000|2022-04-22 17:12:40|378.54|375.66|378.92|376.04|378.92|376.04|378.54|375.66|0
1650647570000|2022-04-22 17:12:50|378.73|375.85|379.5|376.62|379.5|376.62|378.73|375.85|0
1650647580000|2022-04-22 17:13:00|379.89|377.01|380.08|377.2|380.08|377.2|379.89|377.01|0
1650647590000|2022-04-22 17:13:10|379.69|376.81|379.31|376.43|379.89|377.01|379.31|376.43|0
1650647600000|2022-04-22 17:13:20|378.92|376.04|378.54|375.66|378.92|376.04|378.54|375.66|0
1650647610000|2022-04-22 17:13:30|378.73|375.85|378.34|375.46|378.92|376.04|378.34|375.46|0
1650647620000|2022-04-22 17:13:40|378.15|375.27|378.34|375.46|378.34|375.46|378.15|375.27|0
1650647630000|2022-04-22 17:13:50|378.15|375.27|378.3|375.9|378.3|375.9|377.91|375.27|0
1650647640000|2022-04-22 17:14:00|377.91|375.51|378.68|376.28|378.68|376.28|377.91|375.51|0
1650647650000|2022-04-22 17:14:10|378.87|376.47|378.68|376.28|378.87|376.47|378.68|376.28|0
1650647660000|2022-04-22 17:14:20|378.49|376.09|378.68|376.28|378.68|376.28|378.49|376.09|0
1650647670000|2022-04-22 17:14:30|379.65|377.25|379.26|376.86|379.65|377.25|379.26|376.86|0
1650647680000|2022-04-22 17:14:40|378.87|376.47|379.07|376.67|379.07|376.67|378.68|376.28|0
1650647690000|2022-04-22 17:14:50|378.87|376.47|379.07|376.67|379.26|376.86|378.87|376.47|0
1650647700000|2022-04-22 17:15:00|378.87|376.47|378.49|376.09|378.87|376.47|378.1|375.7|0
1650647710000|2022-04-22 17:15:10|378.29|375.89|378.1|375.7|378.29|375.89|378.1|375.7|0
1650647720000|2022-04-22 17:15:20|378.29|375.89|377.72|375.32|378.29|375.89|377.72|375.32|0
1650647730000|2022-04-22 17:15:30|378.1|375.7|378.1|375.7|378.29|375.89|378.1|375.7|0
1650647740000|2022-04-22 17:15:40|378.49|376.09|378.1|375.7|378.49|376.09|378.1|375.7|0
1650647750000|2022-04-22 17:15:50|378.29|375.89|378.29|375.89|378.49|376.09|378.29|375.89|0
1650647760000|2022-04-22 17:16:00|378.1|375.7|378.29|375.89|378.29|375.89|377.91|375.51|0
1650647770000|2022-04-22 17:16:10|378.68|376.28|379.45|377.05|379.45|377.05|378.68|376.28|0
1650647780000|2022-04-22 17:16:20|379.26|376.86|378.77|376.37|379.26|376.86|378.77|376.37|0
1650647790000|2022-04-22 17:16:30|378.68|376.28|378.29|375.89|378.68|376.28|378.29|375.89|0
1650647800000|2022-04-22 17:16:40|378.49|376.09|378.29|375.89|378.49|376.09|378.29|375.89|0
1650647810000|2022-04-22 17:16:50|378.49|376.09|378.1|375.7|378.49|376.09|378.1|375.7|0
1650647820000|2022-04-22 17:17:00|378.29|375.89|378.29|375.89|378.29|375.89|378.1|375.7|0
1650647830000|2022-04-22 17:17:10|378.68|376.28|378.87|376.47|379.06|376.66|378.68|376.28|0
1650647840000|2022-04-22 17:17:20|379.06|376.66|379.26|376.86|379.26|376.86|379.06|376.66|0
1650647850000|2022-04-22 17:17:30|379.45|377.05|379.64|377.24|379.64|377.24|379.45|377.05|0
1650647860000|2022-04-22 17:17:40|379.45|377.05|379.64|377.24|379.64|377.24|379.45|377.05|0
1650647870000|2022-04-22 17:17:50|379.84|377.44|379.84|377.44|380.03|377.63|379.84|377.44|0
1650647880000|2022-04-22 17:18:00|379.64|377.24|380.03|377.63|380.03|377.63|379.64|377.24|0
1650647890000|2022-04-22 17:18:10|380.22|377.82|379.84|377.44|380.22|377.82|379.64|377.24|0
1650647900000|2022-04-22 17:18:20|379.64|377.24|379.06|376.66|379.64|377.24|379.06|376.66|0
1650647920000|2022-04-22 17:18:40|378.87|376.47|379.06|376.66|379.06|376.66|378.87|376.47|0
1650647930000|2022-04-22 17:18:50|379.26|376.86|378.87|376.47|379.26|376.86|378.87|376.47|0
1650647940000|2022-04-22 17:19:00|379.06|376.66|379.83|377.43|379.83|377.43|379.06|376.66|0
1650647950000|2022-04-22 17:19:10|380.61|378.21|379.64|377.24|380.61|378.21|379.64|377.24|0
1650647960000|2022-04-22 17:19:20|379.45|377.05|379.06|376.66|379.64|377.24|379.06|376.66|0
1650647970000|2022-04-22 17:19:30|378.87|376.47|378.48|376.08|378.87|376.47|378.48|376.08|0
1650647980000|2022-04-22 17:19:40|378.29|375.89|378.29|375.89|378.29|375.89|378.1|375.7|0
1650647990000|2022-04-22 17:19:50|378.48|376.08|378.29|375.89|378.48|376.08|378.29|375.89|0
1650648000000|2022-04-22 17:20:00|378.1|375.7|377.33|374.93|378.1|375.7|377.33|374.93|0
1650648010000|2022-04-22 17:20:10|377.13|374.73|377.13|374.73|377.33|374.93|377.13|374.73|0
1650648020000|2022-04-22 17:20:20|377.33|374.93|377.13|374.73|377.33|374.93|377.13|374.73|0
1650648030000|2022-04-22 17:20:30|376.56|374.16|375.79|373.39|376.56|374.16|375.79|373.39|0
1650648040000|2022-04-22 17:20:40|375.98|373.58|376.17|373.77|376.17|373.77|375.79|373.39|0
1650648050000|2022-04-22 17:20:50|376.36|373.96|375.59|373.19|376.36|373.96|375.59|373.19|0
1650648060000|2022-04-22 17:21:00|375.4|373|375.21|372.81|375.4|373|375.02|372.62|0
1650648070000|2022-04-22 17:21:10|375.4|373|375.21|372.81|375.4|373|375.21|372.81|0
1650648080000|2022-04-22 17:21:20|375.02|372.62|374.82|372.42|375.02|372.62|374.82|372.42|0
1650648090000|2022-04-22 17:21:30|374.63|372.23|373.86|371.46|374.63|372.23|373.86|371.46|0
1650648100000|2022-04-22 17:21:40|374.15|371.75|373.67|371.27|374.15|371.75|373.67|371.27|0
1650648110000|2022-04-22 17:21:50|373.48|371.08|373.48|371.08|373.48|371.08|373.29|370.89|0
1650648120000|2022-04-22 17:22:00|373.67|371.27|373.29|370.89|373.67|371.27|373.29|370.89|0
1650648130000|2022-04-22 17:22:10|373.48|371.08|374.05|371.65|374.05|371.65|373.48|371.08|0
1650648140000|2022-04-22 17:22:20|373.67|371.27|373.29|370.89|373.67|371.27|373.29|370.89|0
1650648150000|2022-04-22 17:22:30|372.9|370.5|372.71|370.31|372.9|370.5|372.71|370.31|0
1650648160000|2022-04-22 17:22:40|372.33|369.93|372.33|369.93|372.52|370.12|372.33|369.93|0
1650648170000|2022-04-22 17:22:50|372.52|370.12|372.42|370.02|372.52|370.12|372.33|369.93|0
1650648180000|2022-04-22 17:23:00|372.33|369.93|371.95|369.55|372.33|369.93|371.95|369.55|0
1650648190000|2022-04-22 17:23:10|372.33|369.93|371.94|369.54|372.33|369.93|371.94|369.54|0
1650648200000|2022-04-22 17:23:20|372.14|369.74|372.33|369.93|372.33|369.93|371.75|369.35|0
1650648210000|2022-04-22 17:23:30|372.71|370.31|372.52|370.12|372.71|370.31|372.52|370.12|0
1650648220000|2022-04-22 17:23:40|372.71|370.31|372.71|370.31|372.9|370.5|372.71|370.31|0
1650648230000|2022-04-22 17:23:50|372.8|370.4|373.48|371.08|373.48|371.08|372.8|370.4|0
1650648240000|2022-04-22 17:24:00|373.29|370.89|373.29|370.89|373.29|370.89|373.09|370.69|0
1650648250000|2022-04-22 17:24:10|373.09|370.69|373.09|370.69|373.09|370.69|372.9|370.5|0
1650648260000|2022-04-22 17:24:20|372.9|370.5|372.33|369.93|373.09|370.69|372.33|369.93|0
1650648270000|2022-04-22 17:24:30|372.52|370.12|372.52|370.12|372.52|370.12|372.33|369.93|0
1650648280000|2022-04-22 17:24:40|372.71|370.31|373.09|370.69|373.09|370.69|372.52|370.12|0
1650648290000|2022-04-22 17:24:50|372.9|370.5|372.9|370.5|372.9|370.5|372.9|370.5|0
1650648300000|2022-04-22 17:25:00|373.09|370.69|373.33|370.45|373.33|370.69|372.9|370.45|0
1650648310000|2022-04-22 17:25:10|373.14|370.26|373.14|370.26|373.14|370.26|373.04|370.16|0
1650648320000|2022-04-22 17:25:20|373.33|370.45|373.33|370.45|373.33|370.45|373.14|370.26|0
1650648330000|2022-04-22 17:25:30|373.14|370.26|373.14|370.26|373.33|370.45|373.14|370.26|0
1650648340000|2022-04-22 17:25:40|372.95|370.07|373.33|370.45|373.33|370.45|372.95|370.07|0
1650648350000|2022-04-22 17:25:50|373.14|370.26|373.14|370.26|373.14|370.26|373.14|370.26|0
1650648360000|2022-04-22 17:26:00|372.95|370.07|372.85|369.97|372.95|370.07|372.85|369.97|0
1650648370000|2022-04-22 17:26:10|373.14|370.26|373.42|370.54|373.52|370.64|373.14|370.26|0
1650648380000|2022-04-22 17:26:20|373.52|370.64|372.95|370.07|373.52|370.64|372.95|370.07|0
1650648390000|2022-04-22 17:26:30|372.76|369.88|372.76|369.88|372.76|369.88|372.76|369.88|0
1650648400000|2022-04-22 17:26:40|372.95|370.07|373.33|370.45|373.52|370.64|372.95|370.07|0
1650648410000|2022-04-22 17:26:50|373.14|370.26|373.33|370.45|373.33|370.45|373.14|370.26|0
1650648420000|2022-04-22 17:27:00|373.52|370.64|374.1|371.22|374.1|371.22|373.33|370.45|0
1650648430000|2022-04-22 17:27:10|374.29|371.41|374.29|371.41|374.29|371.41|374.29|371.41|0
1650648440000|2022-04-22 17:27:20|374.1|371.22|374.1|371.22|374.1|371.22|374.1|371.22|0
1650648450000|2022-04-22 17:27:30|374.29|371.41|374.48|371.6|374.48|371.6|374.29|371.41|0
1650648460000|2022-04-22 17:27:40|374.67|371.79|375.63|372.75|375.63|372.75|374.67|371.79|0
1650648470000|2022-04-22 17:27:50|375.44|372.56|375.83|372.95|375.83|372.95|375.44|372.56|0
1650648480000|2022-04-22 17:28:00|375.63|372.75|375.44|372.56|375.83|372.95|375.44|372.56|0
1650648490000|2022-04-22 17:28:10|375.63|372.75|375.83|372.95|376.02|373.14|375.63|372.75|0
1650648500000|2022-04-22 17:28:20|376.02|373.14|376.02|373.14|376.6|373.72|376.02|373.14|0
1650648510000|2022-04-22 17:28:30|375.83|372.95|376.21|373.33|376.4|373.52|375.83|372.95|0
1650648520000|2022-04-22 17:28:40|376.4|373.52|376.02|373.14|376.4|373.52|376.02|373.14|0
1650648530000|2022-04-22 17:28:50|375.83|372.95|375.83|372.95|376.02|373.14|375.83|372.95|0
1650648540000|2022-04-22 17:29:00|375.63|372.75|376.4|373.52|376.4|373.52|375.53|372.65|0
1650648550000|2022-04-22 17:29:10|376.69|373.81|376.6|373.72|376.69|373.81|376.4|373.52|0
1650648560000|2022-04-22 17:29:20|377.37|374.49|376.98|374.1|377.37|374.49|376.79|373.91|0
1650648570000|2022-04-22 17:29:30|377.17|374.29|376.59|373.71|377.17|374.29|376.59|373.71|0
1650648580000|2022-04-22 17:29:40|376.21|373.33|376.4|373.52|376.4|373.52|376.02|373.14|0
1650648590000|2022-04-22 17:29:50|375.83|372.95|376.21|373.33|376.21|373.33|375.83|372.95|0
1650648600000|2022-04-22 17:30:00|375.82|372.94|376.08|373.2|376.28|373.4|375.82|372.94|0
1650648610000|2022-04-22 17:30:10|376.47|373.59|376.28|373.4|376.47|373.59|376.08|373.2|0
1650648620000|2022-04-22 17:30:20|376.47|373.59|376.85|373.97|376.85|373.97|376.47|373.59|0
1650648630000|2022-04-22 17:30:30|376.66|373.78|376.47|373.59|377.04|374.16|376.47|373.59|0
1650648640000|2022-04-22 17:30:40|376.34|373.46|375.95|373.07|376.34|373.46|375.76|372.88|0
1650648650000|2022-04-22 17:30:50|375.57|372.69|375.57|372.69|375.76|372.88|375.57|372.69|0
1650648660000|2022-04-22 17:31:00|375.2|372.32|375.2|372.32|375.2|372.32|374.81|371.93|0
1650648670000|2022-04-22 17:31:10|375.39|372.51|375.71|372.83|375.9|373.02|375.39|372.51|0
1650648680000|2022-04-22 17:31:20|375.52|372.64|375.9|373.02|375.9|373.02|375.52|372.64|0
1650648690000|2022-04-22 17:31:30|375.8|372.92|375.9|373.02|375.9|373.02|375.71|372.83|0
1650648700000|2022-04-22 17:31:40|376.1|373.22|376.29|373.41|376.48|373.6|376.1|373.22|0
1650648710000|2022-04-22 17:31:50|375.9|373.02|376.1|373.22|376.1|373.22|375.9|373.02|0
1650648720000|2022-04-22 17:32:00|375.9|373.02|377.44|374.56|377.44|374.56|375.9|373.02|0
1650648730000|2022-04-22 17:32:10|377.06|374.18|377.25|374.37|377.44|374.56|377.06|374.18|0
1650648740000|2022-04-22 17:32:20|377.06|374.18|377.25|374.37|377.44|374.56|377.06|374.18|0
1650648750000|2022-04-22 17:32:30|377.06|374.18|377.44|374.56|377.44|374.56|377.06|374.18|0
1650648760000|2022-04-22 17:32:40|377.63|374.75|377.44|374.56|377.63|374.75|377.44|374.56|0
1650648770000|2022-04-22 17:32:50|377.25|374.37|376.96|374.08|377.25|374.37|376.86|373.98|0
1650648780000|2022-04-22 17:33:00|376.67|373.79|376.48|373.6|376.67|373.79|376.1|373.22|0
1650648790000|2022-04-22 17:33:10|376.67|373.79|376.09|373.21|376.67|373.79|376.09|373.21|0
1650648800000|2022-04-22 17:33:20|376.29|373.41|376.29|373.41|376.48|373.6|376.29|373.41|0
1650648810000|2022-04-22 17:33:30|376.09|373.21|376.29|373.41|376.29|373.41|376.09|373.21|0
1650648820000|2022-04-22 17:33:40|376.09|373.21|375.71|372.83|376.09|373.21|375.71|372.83|0
1650648830000|2022-04-22 17:33:50|375.52|372.64|375.71|372.83|375.71|372.83|375.52|372.64|0
1650648840000|2022-04-22 17:34:00|375.61|372.73|375.71|372.83|375.71|372.83|375.33|372.45|0
1650648850000|2022-04-22 17:34:10|376.09|373.21|376.48|373.6|376.48|373.6|375.9|373.02|0
1650648860000|2022-04-22 17:34:20|376.38|373.5|376.48|373.6|376.48|373.6|376.29|373.41|0
1650648870000|2022-04-22 17:34:30|376.29|373.41|375.71|372.83|376.29|373.41|375.71|372.83|0
1650648880000|2022-04-22 17:34:40|375.52|372.64|375.13|372.25|375.52|372.64|375.13|372.25|0
1650648890000|2022-04-22 17:34:50|374.94|372.06|375.13|372.25|375.13|372.25|374.94|372.06|0
1650648900000|2022-04-22 17:35:00|374.94|372.06|374.84|371.96|375.13|372.25|374.75|371.87|0
1650648910000|2022-04-22 17:35:10|374.56|371.68|374.18|371.3|374.75|371.87|373.98|371.1|0
1650648920000|2022-04-22 17:35:20|374.56|371.68|374.37|371.49|374.56|371.68|374.18|371.3|0
1650648930000|2022-04-22 17:35:30|373.98|371.1|374.75|371.87|374.75|371.87|373.98|371.1|0
1650648940000|2022-04-22 17:35:40|374.37|371.49|374.37|371.49|374.37|371.49|374.37|371.49|0
1650648950000|2022-04-22 17:35:50|374.17|371.29|374.08|371.2|374.17|371.29|374.08|371.2|0
1650648960000|2022-04-22 17:36:00|374.17|371.29|374.17|371.29|374.17|371.29|374.17|371.29|0
1650648970000|2022-04-22 17:36:10|374.56|371.68|374.56|371.68|374.75|371.87|374.56|371.68|0
1650648980000|2022-04-22 17:36:20|374.37|371.49|374.75|371.87|374.75|371.87|374.37|371.49|0
1650648990000|2022-04-22 17:36:30|374.37|371.49|374.56|371.68|374.56|371.68|374.37|371.49|0
1650649000000|2022-04-22 17:36:40|374.37|371.49|374.17|371.29|374.37|371.49|374.17|371.29|0
1650649010000|2022-04-22 17:36:50|373.98|371.1|374.17|371.29|374.37|371.49|373.98|371.1|0
1650649020000|2022-04-22 17:37:00|374.37|371.49|374.27|371.39|374.46|371.58|374.27|371.39|0
1650649030000|2022-04-22 17:37:10|374.17|371.29|373.6|370.72|374.17|371.29|373.6|370.72|0
1650649040000|2022-04-22 17:37:20|373.41|370.53|373.22|370.34|373.41|370.53|373.22|370.34|0
1650649050000|2022-04-22 17:37:30|373.02|370.14|373.02|370.14|373.02|370.14|373.02|370.14|0
1650649060000|2022-04-22 17:37:40|372.83|369.95|373.22|370.34|373.22|370.34|372.64|369.76|0
1650649070000|2022-04-22 17:37:50|373.02|370.14|373.22|370.34|373.22|370.34|373.02|370.14|0
1650649080000|2022-04-22 17:38:00|373.02|370.14|373.22|370.34|373.22|370.34|373.02|370.14|0
1650649090000|2022-04-22 17:38:10|373.02|370.14|373.02|370.14|373.02|370.14|372.83|369.95|0
1650649100000|2022-04-22 17:38:20|372.83|369.95|373.02|370.14|373.02|370.14|372.83|369.95|0
1650649110000|2022-04-22 17:38:30|373.21|370.33|373.6|370.72|373.6|370.72|373.21|370.33|0
1650649120000|2022-04-22 17:38:40|373.79|370.91|373.79|370.91|374.17|371.29|373.79|370.91|0
1650649130000|2022-04-22 17:38:50|373.6|370.72|373.79|370.91|373.79|370.91|373.6|370.72|0
1650649140000|2022-04-22 17:39:00|373.88|371|373.79|370.91|373.88|371|373.79|370.91|0
1650649150000|2022-04-22 17:39:10|373.98|371.1|373.79|370.91|373.98|371.1|373.6|370.72|0
1650649160000|2022-04-22 17:39:20|373.41|370.53|373.21|370.33|373.41|370.53|373.21|370.33|0
1650649170000|2022-04-22 17:39:30|373.02|370.14|373.02|370.14|373.02|370.14|373.02|370.14|0
1650649180000|2022-04-22 17:39:40|373.21|370.33|372.83|369.95|373.21|370.33|372.83|369.95|0
1650649190000|2022-04-22 17:39:50|372.64|369.76|372.64|369.76|372.64|369.76|372.64|369.76|0
1650649200000|2022-04-22 17:40:00|372.45|369.57|372.39|369.51|372.45|369.57|372.26|369.38|0
1650649210000|2022-04-22 17:40:10|372.01|369.13|371.82|368.94|372.2|369.32|371.82|368.94|0
1650649220000|2022-04-22 17:40:20|372.01|369.13|371.63|368.75|372.01|369.13|371.63|368.75|0
1650649230000|2022-04-22 17:40:30|371.82|368.94|371.63|368.75|371.82|368.94|371.63|368.75|0
1650649240000|2022-04-22 17:40:40|371.82|368.94|371.82|368.94|371.82|368.94|371.44|368.56|0
1650649250000|2022-04-22 17:40:50|372.2|369.32|371.82|368.94|372.2|369.32|371.82|368.94|0
1650649260000|2022-04-22 17:41:00|371.63|368.75|372.01|369.13|372.01|369.13|371.63|368.75|0
1650649270000|2022-04-22 17:41:10|370.29|367.41|371.25|368.37|371.44|368.56|370.29|367.41|0
1650649280000|2022-04-22 17:41:20|371.63|368.75|371.63|368.75|371.82|368.94|371.63|368.75|0
1650649290000|2022-04-22 17:41:30|371.44|368.56|371.82|368.94|371.82|368.94|371.44|368.56|0
1650649300000|2022-04-22 17:41:40|371.63|368.75|371.44|368.56|371.63|368.75|371.44|368.56|0
1650649310000|2022-04-22 17:41:50|371.63|368.75|371.44|368.56|371.63|368.75|371.44|368.56|0
1650649320000|2022-04-22 17:42:00|371.63|368.75|372.2|369.32|372.39|369.51|371.63|368.75|0
1650649330000|2022-04-22 17:42:10|372.39|369.51|372.2|369.32|372.39|369.51|372.2|369.32|0
1650649340000|2022-04-22 17:42:20|372.01|369.13|372.2|369.32|372.2|369.32|372.01|369.13|0
1650649350000|2022-04-22 17:42:30|372.58|369.7|372.2|369.32|372.58|369.7|372.01|369.13|0
1650649360000|2022-04-22 17:42:40|372.39|369.51|372.39|369.51|372.39|369.51|372.2|369.32|0
1650649370000|2022-04-22 17:42:50|372.58|369.7|372.96|370.08|372.96|370.08|372.58|369.7|0
1650649380000|2022-04-22 17:43:00|372.77|369.89|373.35|370.47|373.35|370.47|372.77|369.89|0
1650649390000|2022-04-22 17:43:10|373.92|371.04|374.11|371.23|374.11|371.23|373.92|371.04|0
1650649400000|2022-04-22 17:43:20|374.3|371.42|374.11|371.23|374.3|371.42|373.92|371.04|0
1650649410000|2022-04-22 17:43:30|373.92|371.04|373.92|371.04|374.49|371.61|373.92|371.04|0
1650649420000|2022-04-22 17:43:40|374.3|371.42|374.68|371.8|374.68|371.8|374.3|371.42|0
1650649430000|2022-04-22 17:43:50|374.3|371.42|374.68|371.8|374.68|371.8|374.3|371.42|0
1650649440000|2022-04-22 17:44:00|374.11|371.23|373.54|370.66|374.11|371.23|373.54|370.66|0
1650649450000|2022-04-22 17:44:10|373.92|371.04|374.11|371.23|374.11|371.23|373.92|371.04|0
1650649460000|2022-04-22 17:44:20|374.3|371.42|374.68|371.8|374.68|371.8|374.3|371.42|0
1650649470000|2022-04-22 17:44:30|374.87|371.99|374.97|372.09|374.97|372.09|374.68|371.8|0
1650649480000|2022-04-22 17:44:40|374.87|371.99|374.68|371.8|375.07|372.19|374.68|371.8|0
1650649490000|2022-04-22 17:44:50|374.49|371.61|374.49|371.61|374.87|371.99|374.49|371.61|0
1650649500000|2022-04-22 17:45:00|374.11|371.23|374.87|371.99|374.87|371.99|374.11|371.23|0
1650649510000|2022-04-22 17:45:10|375.07|372.19|375.26|372.38|375.26|372.38|375.07|372.19|0
1650649520000|2022-04-22 17:45:20|375.07|372.19|375.26|372.38|375.64|372.76|375.07|372.19|0
1650649530000|2022-04-22 17:45:30|375.07|372.19|375.07|372.19|375.26|372.38|375.07|372.19|0
1650649540000|2022-04-22 17:45:40|374.68|371.8|374.49|371.61|374.68|371.8|374.49|371.61|0
1650649550000|2022-04-22 17:45:50|374.68|371.8|374.11|371.23|374.68|371.8|374.11|371.23|0
1650649560000|2022-04-22 17:46:00|373.34|370.46|373.73|370.85|373.73|370.85|373.34|370.46|0
1650649570000|2022-04-22 17:46:10|373.92|371.04|373.92|371.04|374.11|371.23|373.92|371.04|0
1650649580000|2022-04-22 17:46:20|374.11|371.23|374.11|371.23|374.11|371.23|373.92|371.04|0
1650649590000|2022-04-22 17:46:30|374.3|371.42|374.68|371.8|374.68|371.8|374.3|371.42|0
1650649600000|2022-04-22 17:46:40|374.87|371.99|375.06|372.18|375.06|372.18|374.87|371.99|0
1650649610000|2022-04-22 17:46:50|374.87|371.99|374.49|371.61|375.06|372.18|374.49|371.61|0
1650649620000|2022-04-22 17:47:00|374.11|371.23|373.92|371.04|374.11|371.23|373.92|371.04|0
1650649630000|2022-04-22 17:47:10|373.53|370.65|373.92|371.04|373.92|371.04|373.53|370.65|0
1650649640000|2022-04-22 17:47:20|373.72|370.84|374.68|371.8|374.68|371.8|373.72|370.84|0
1650649650000|2022-04-22 17:47:30|374.49|371.61|373.72|370.84|374.49|371.61|373.72|370.84|0
1650649660000|2022-04-22 17:47:40|373.53|370.65|373.53|370.65|373.53|370.65|373.34|370.46|0
1650649670000|2022-04-22 17:47:50|373.34|370.46|373.34|370.46|373.34|370.46|373.34|370.46|0
1650649680000|2022-04-22 17:48:00|373.53|370.65|373.34|370.46|373.53|370.65|373.34|370.46|0
1650649690000|2022-04-22 17:48:10|373.53|370.65|373.53|370.65|373.53|370.65|373.53|370.65|0
1650649700000|2022-04-22 17:48:20|373.91|371.03|374.11|371.23|374.11|371.23|373.91|371.03|0
1650649710000|2022-04-22 17:48:30|373.91|371.03|373.91|371.03|373.91|371.03|373.53|370.65|0
1650649720000|2022-04-22 17:48:40|373.72|370.84|373.53|370.65|373.72|370.84|373.53|370.65|0
1650649730000|2022-04-22 17:48:50|373.15|370.27|372.96|370.08|373.15|370.27|372.96|370.08|0
1650649740000|2022-04-22 17:49:00|372.77|369.89|373.15|370.27|373.15|370.27|372.77|369.89|0
1650649750000|2022-04-22 17:49:10|372.77|369.89|372.77|369.89|372.96|370.08|372.77|369.89|0
1650649760000|2022-04-22 17:49:20|373.34|370.46|373.34|370.46|373.34|370.46|373.34|370.46|0
1650649770000|2022-04-22 17:49:30|373.53|370.65|373.15|370.27|373.53|370.65|373.15|370.27|0
1650649780000|2022-04-22 17:49:40|373.34|370.46|373.15|370.27|373.34|370.46|373.15|370.27|0
1650649790000|2022-04-22 17:49:50|373.53|370.65|372.96|370.08|373.53|370.65|372.96|370.08|0
1650649800000|2022-04-22 17:50:00|372.77|369.89|372.77|369.89|372.96|370.08|372.58|369.7|0
1650649810000|2022-04-22 17:50:10|372.38|369.5|372|369.12|372.38|369.5|372|369.12|0
1650649820000|2022-04-22 17:50:20|371.81|368.93|371.81|368.93|371.81|368.93|371.81|368.93|0
1650649830000|2022-04-22 17:50:30|372|369.12|371.62|368.74|372|369.12|371.62|368.74|0
1650649840000|2022-04-22 17:50:40|371.81|368.93|371.62|368.74|371.81|368.93|371.43|368.55|0
1650649850000|2022-04-22 17:50:50|371.81|368.93|371.9|369.02|372|369.12|371.81|368.93|0
1650649860000|2022-04-22 17:51:00|371.81|368.93|371.81|368.93|371.81|368.93|371.62|368.74|0
1650649870000|2022-04-22 17:51:10|372|369.12|372.57|369.69|372.57|369.69|372|369.12|0
1650649880000|2022-04-22 17:51:20|372.38|369.5|372.67|369.79|372.67|369.79|372.38|369.5|0
1650649890000|2022-04-22 17:51:30|372.57|369.69|372.19|369.31|372.76|369.88|372.19|369.31|0
1650649900000|2022-04-22 17:51:40|372|369.12|372|369.12|372|369.12|372|369.12|0
1650649910000|2022-04-22 17:51:50|372.19|369.31|372.19|369.31|372.19|369.31|372|369.12|0
1650649920000|2022-04-22 17:52:00|372.57|369.69|372|369.12|372.57|369.69|372|369.12|0
1650649930000|2022-04-22 17:52:10|372.38|369.5|372.05|369.17|372.96|370.08|372.05|369.17|0
1650649940000|2022-04-22 17:52:20|371.67|368.79|372.71|369.83|372.71|369.83|371.67|368.79|0
1650649950000|2022-04-22 17:52:30|372.9|370.02|372.32|369.44|372.9|370.02|372.32|369.44|0
1650649960000|2022-04-22 17:52:40|372.13|369.25|372.32|369.44|372.32|369.44|372.13|369.25|0
1650649970000|2022-04-22 17:52:50|372.13|369.25|371.56|368.68|372.13|369.25|371.56|368.68|0
1650649980000|2022-04-22 17:53:00|371.37|368.49|370.61|367.73|371.37|368.49|370.61|367.73|0
1650649990000|2022-04-22 17:53:10|370.23|367.35|370.42|367.54|370.42|367.54|370.04|367.16|0
1650650000000|2022-04-22 17:53:20|370.61|367.73|370.42|367.54|370.61|367.73|370.23|367.35|0
1650650010000|2022-04-22 17:53:30|370.61|367.73|370.42|367.54|370.61|367.73|370.42|367.54|0
1650650020000|2022-04-22 17:53:40|370.8|367.92|370.42|367.54|370.8|367.92|370.42|367.54|0
1650650030000|2022-04-22 17:53:50|370.23|367.35|370.04|367.16|370.23|367.35|370.04|367.16|0
1650650040000|2022-04-22 17:54:00|370.23|367.35|369.85|366.97|370.23|367.35|369.85|366.97|0
1650650050000|2022-04-22 17:54:10|369.47|366.59|369.66|366.78|369.66|366.78|369.47|366.59|0
1650650060000|2022-04-22 17:54:20|369.85|366.97|369.85|366.97|369.85|366.97|369.66|366.78|0
1650650070000|2022-04-22 17:54:30|369.66|366.78|369.66|366.78|369.85|366.97|369.66|366.78|0
1650650080000|2022-04-22 17:54:40|369.85|366.97|369.85|366.97|369.85|366.97|369.66|366.78|0
1650650090000|2022-04-22 17:54:50|369.47|366.59|369.09|366.21|369.47|366.59|369.09|366.21|0
1650650100000|2022-04-22 17:55:00|368.9|366.02|369.28|366.4|369.28|366.4|368.9|366.02|0
1650650110000|2022-04-22 17:55:10|369.47|366.59|369.62|366.74|369.66|366.78|369.47|366.59|0
1650650120000|2022-04-22 17:55:20|369.24|366.36|370.14|367.26|370.14|367.26|369.14|366.26|0
1650650140000|2022-04-22 17:55:40|369.95|367.07|370.14|367.26|370.14|367.26|369.95|367.07|0
1650650150000|2022-04-22 17:55:50|369.95|367.07|370.14|367.26|370.33|367.45|369.95|367.07|0
1650650160000|2022-04-22 17:56:00|369.95|367.07|370.14|367.26|370.14|367.26|369.95|367.07|0
1650650170000|2022-04-22 17:56:10|370.33|367.45|370.52|367.64|370.71|367.83|370.33|367.45|0
1650650180000|2022-04-22 17:56:20|370.33|367.45|369.76|366.88|370.33|367.45|369.76|366.88|0
1650650190000|2022-04-22 17:56:30|369.95|367.07|369.95|367.07|370.14|367.26|369.95|367.07|0
1650650200000|2022-04-22 17:56:40|369.76|366.88|369.76|366.88|369.76|366.88|369.38|366.5|0
1650650210000|2022-04-22 17:56:50|369.57|366.69|369.57|366.69|369.76|366.88|369.57|366.69|0
1650650220000|2022-04-22 17:57:00|369.38|366.5|369.57|366.69|369.57|366.69|369.38|366.5|0
1650650230000|2022-04-22 17:57:10|369.76|366.88|369.57|366.69|369.95|367.07|369.57|366.69|0
1650650240000|2022-04-22 17:57:20|369.76|366.88|369.95|367.07|369.95|367.07|369.76|366.88|0
1650650250000|2022-04-22 17:57:30|369.76|366.88|369.38|366.5|369.76|366.88|369.38|366.5|0
1650650260000|2022-04-22 17:57:40|369.57|366.69|369.76|366.88|369.76|366.88|369.57|366.69|0
1650650270000|2022-04-22 17:57:50|369.95|367.07|369.57|366.69|369.95|367.07|369.57|366.69|0
1650650280000|2022-04-22 17:58:00|369.38|366.5|369.57|366.69|369.57|366.69|369.19|366.31|0
1650650290000|2022-04-22 17:58:10|369.38|366.5|369.19|366.31|369.38|366.5|369.19|366.31|0
1650650300000|2022-04-22 17:58:20|369.38|366.5|369.57|366.69|369.57|366.69|369.38|366.5|0
1650650310000|2022-04-22 17:58:30|369.19|366.31|369.38|366.5|369.38|366.5|369.19|366.31|0
1650650320000|2022-04-22 17:58:40|369.19|366.31|369.28|366.4|369.38|366.5|369.19|366.31|0
1650650330000|2022-04-22 17:58:50|369.57|366.69|369.57|366.69|369.76|366.88|369.57|366.69|0
1650650350000|2022-04-22 17:59:10|369.38|366.5|369.19|366.31|369.38|366.5|369.19|366.31|0
1650650360000|2022-04-22 17:59:20|369.38|366.5|369.57|366.69|369.57|366.69|369.38|366.5|0
1650650370000|2022-04-22 17:59:30|369.76|366.88|370.14|367.26|370.14|367.26|369.76|366.88|0
1650650380000|2022-04-22 17:59:40|369.95|367.07|369.19|366.31|369.95|367.07|369.19|366.31|0
1650650390000|2022-04-22 17:59:50|368.81|365.93|368.05|365.17|368.81|365.93|368.05|365.17|0
1650650400000|2022-04-22 18:00:00|367.86|364.98|366.92|364.04|367.86|364.98|366.92|364.04|0
1650650410000|2022-04-22 18:00:10|367.1|364.22|367.1|364.22|367.1|364.22|366.91|364.03|0
1650650420000|2022-04-22 18:00:20|366.91|364.03|367.29|364.41|367.29|364.41|366.91|364.03|0
1650650430000|2022-04-22 18:00:30|367.48|364.6|368.62|365.74|368.62|365.74|367.48|364.6|0
1650650440000|2022-04-22 18:00:40|368.24|365.36|367.86|364.98|368.24|365.36|367.86|364.98|0
1650650450000|2022-04-22 18:00:50|367.76|364.88|367.29|364.41|367.76|364.88|367.29|364.41|0
1650650460000|2022-04-22 18:01:00|367.67|364.79|368.05|365.17|368.05|365.17|367.67|364.79|0
1650650470000|2022-04-22 18:01:10|368.24|365.36|368.43|365.55|368.43|365.55|368.24|365.36|0
1650650480000|2022-04-22 18:01:20|368.24|365.36|367.86|364.98|368.24|365.36|367.86|364.98|0
1650650490000|2022-04-22 18:01:30|367.48|364.6|367.86|364.98|367.86|364.98|367.48|364.6|0
1650650500000|2022-04-22 18:01:40|368.05|365.17|367.86|364.98|368.24|365.36|367.86|364.98|0
1650650510000|2022-04-22 18:01:50|367.67|364.79|367.67|364.79|367.86|364.98|367.67|364.79|0
1650650520000|2022-04-22 18:02:00|367.48|364.6|367.29|364.41|367.48|364.6|367.29|364.41|0
1650650530000|2022-04-22 18:02:10|367.48|364.6|367.67|364.79|367.67|364.79|367.48|364.6|0
1650650540000|2022-04-22 18:02:20|367.48|364.6|367.29|364.41|367.48|364.6|367.29|364.41|0
1650650550000|2022-04-22 18:02:30|367.48|364.6|367.29|364.41|367.48|364.6|367.1|364.22|0
1650650560000|2022-04-22 18:02:40|367.1|364.22|366.72|363.84|367.1|364.22|366.72|363.84|0
1650650570000|2022-04-22 18:02:50|367.1|364.22|366.72|363.84|367.1|364.22|366.53|363.65|0
1650650580000|2022-04-22 18:03:00|366.91|364.03|366.53|363.65|366.91|364.03|366.53|363.65|0
1650650590000|2022-04-22 18:03:10|366.72|363.84|366.53|363.65|366.91|364.03|366.53|363.65|0
1650650600000|2022-04-22 18:03:20|366.72|363.84|366.53|363.65|366.91|364.03|366.34|363.46|0
1650650610000|2022-04-22 18:03:30|366.72|363.84|366.53|363.65|366.72|363.84|366.53|363.65|0
1650650620000|2022-04-22 18:03:40|366.72|363.84|366.72|363.84|366.72|363.84|366.72|363.84|0
1650650630000|2022-04-22 18:03:50|366.91|364.03|366.91|364.03|366.91|364.03|366.91|364.03|0
1650650640000|2022-04-22 18:04:00|367.1|364.22|366.72|363.84|367.1|364.22|366.72|363.84|0
1650650650000|2022-04-22 18:04:10|366.34|363.46|366.91|364.03|366.91|364.03|366.34|363.46|0
1650650660000|2022-04-22 18:04:20|366.72|363.84|366.91|364.03|366.91|364.03|366.53|363.65|0
1650650670000|2022-04-22 18:04:30|366.72|363.84|367.4|364.52|367.4|364.52|366.34|363.46|0
1650650680000|2022-04-22 18:04:40|367.02|364.14|366.64|363.76|367.02|364.14|366.64|363.76|0
1650650690000|2022-04-22 18:04:50|366.45|363.57|366.07|363.19|366.45|363.57|366.07|363.19|0
1650650700000|2022-04-22 18:05:00|366.26|363.38|366.64|363.76|366.64|363.76|366.26|363.38|0
1650650710000|2022-04-22 18:05:10|366.45|363.57|366.19|363.31|366.45|363.57|366|363.12|0
1650650720000|2022-04-22 18:05:20|366.38|363.5|366.38|363.5|366.38|363.5|366.38|363.5|0
1650650730000|2022-04-22 18:05:30|366.57|363.69|366.76|363.88|366.76|363.88|366.57|363.69|0
1650650740000|2022-04-22 18:05:40|366.95|364.07|366.57|363.69|367.14|364.26|366.57|363.69|0
1650650750000|2022-04-22 18:05:50|366.38|363.5|367.14|364.26|367.14|364.26|366.38|363.5|0
1650650760000|2022-04-22 18:06:00|367.32|364.44|367.14|364.26|367.32|364.44|367.14|364.26|0
1650650770000|2022-04-22 18:06:10|367.32|364.44|366.57|363.69|367.32|364.44|366.38|363.5|0
1650650780000|2022-04-22 18:06:20|366.95|364.07|366.95|364.07|367.14|364.26|366.95|364.07|0
1650650790000|2022-04-22 18:06:30|367.32|364.44|366.95|364.07|367.32|364.44|366.76|363.88|0
1650650800000|2022-04-22 18:06:40|367.32|364.44|368.08|365.2|368.08|365.2|367.32|364.44|0
1650650810000|2022-04-22 18:06:50|368.27|365.39|368.46|365.58|368.46|365.58|368.08|365.2|0
1650650820000|2022-04-22 18:07:00|368.65|365.77|368.65|365.77|368.65|365.77|368.65|365.77|0
1650650830000|2022-04-22 18:07:10|368.84|365.96|368.46|365.58|368.84|365.96|368.27|365.39|0
1650650840000|2022-04-22 18:07:20|368.36|365.48|368.08|365.2|368.36|365.48|367.89|365.01|0
1650650850000|2022-04-22 18:07:30|368.46|365.58|368.46|365.58|368.46|365.58|368.27|365.39|0
1650650860000|2022-04-22 18:07:40|368.65|365.77|368.84|365.96|368.84|365.96|368.65|365.77|0
1650650870000|2022-04-22 18:07:50|368.46|365.58|368.27|365.39|368.46|365.58|368.27|365.39|0
1650650880000|2022-04-22 18:08:00|368.46|365.58|368.27|365.39|368.46|365.58|368.27|365.39|0
1650650890000|2022-04-22 18:08:10|368.08|365.2|367.51|364.63|368.08|365.2|367.51|364.63|0
1650650900000|2022-04-22 18:08:20|367.13|364.25|366.94|364.06|367.13|364.25|366.94|364.06|0
1650650910000|2022-04-22 18:08:30|367.13|364.25|366.76|363.88|367.13|364.25|366.76|363.88|0
1650650920000|2022-04-22 18:08:40|366.38|363.5|366.19|363.31|366.38|363.5|366.19|363.31|0
1650650930000|2022-04-22 18:08:50|366|363.12|366|363.12|366|363.12|366|363.12|0
1650650940000|2022-04-22 18:09:00|365.81|362.93|366.19|363.31|366.19|363.31|365.81|362.93|0
1650650950000|2022-04-22 18:09:10|366.38|363.5|366.38|363.5|366.38|363.5|366.19|363.31|0
1650650960000|2022-04-22 18:09:20|366.57|363.69|366.38|363.5|366.57|363.69|366.38|363.5|0
1650650970000|2022-04-22 18:09:30|366.19|363.31|366.38|363.5|366.57|363.69|366.19|363.31|0
1650650980000|2022-04-22 18:09:40|366.57|363.69|366.38|363.5|366.57|363.69|366.38|363.5|0
1650650990000|2022-04-22 18:09:50|366.19|363.31|366.75|363.87|366.75|363.87|366.19|363.31|0
1650651000000|2022-04-22 18:10:00|366.38|363.5|366.38|363.5|366.57|363.69|366.38|363.5|0
1650651010000|2022-04-22 18:10:10|366.19|363.31|366|363.12|366.19|363.31|365.81|362.93|0
1650651020000|2022-04-22 18:10:20|366.66|363.78|367.51|364.63|367.51|364.63|366.66|363.78|0
1650651030000|2022-04-22 18:10:30|367.32|364.44|367.7|364.82|367.7|364.82|367.32|364.44|0
1650651040000|2022-04-22 18:10:40|367.89|365.01|367.32|364.44|367.89|365.01|367.32|364.44|0
1650651050000|2022-04-22 18:10:50|367.51|364.63|367.51|364.63|367.51|364.63|367.32|364.44|0
1650651060000|2022-04-22 18:11:00|368.08|365.2|367.89|365.01|368.08|365.2|367.51|364.63|0
1650651070000|2022-04-22 18:11:10|367.32|364.44|367.7|364.82|367.89|365.01|367.32|364.44|0
1650651080000|2022-04-22 18:11:20|367.89|365.01|368.27|365.39|368.27|365.39|367.7|364.82|0
1650651090000|2022-04-22 18:11:30|368.08|365.2|368.27|365.39|368.27|365.39|368.08|365.2|0
1650651100000|2022-04-22 18:11:40|368.08|365.2|367.51|364.63|368.08|365.2|367.32|364.44|0
1650651110000|2022-04-22 18:11:50|367.7|364.82|367.89|365.01|367.89|365.01|367.7|364.82|0
1650651120000|2022-04-22 18:12:00|367.51|364.63|367.13|364.25|367.51|364.63|367.13|364.25|0
1650651130000|2022-04-22 18:12:10|367.32|364.44|367.32|364.44|367.51|364.63|367.32|364.44|0
1650651140000|2022-04-22 18:12:20|367.51|364.63|367.7|364.82|367.7|364.82|367.51|364.63|0
1650651150000|2022-04-22 18:12:30|367.51|364.63|367.51|364.63|367.51|364.63|367.32|364.44|0
1650651160000|2022-04-22 18:12:40|367.32|364.44|367.32|364.44|367.32|364.44|367.13|364.25|0
1650651170000|2022-04-22 18:12:50|367.7|364.82|367.7|364.82|367.7|364.82|367.51|364.63|0
1650651180000|2022-04-22 18:13:00|367.51|364.63|367.51|364.63|367.51|364.63|367.51|364.63|0
1650651190000|2022-04-22 18:13:10|367.32|364.44|366.94|364.06|367.51|364.63|366.94|364.06|0
1650651200000|2022-04-22 18:13:20|367.13|364.25|367.51|364.63|367.51|364.63|367.13|364.25|0
1650651210000|2022-04-22 18:13:30|367.32|364.44|367.51|364.63|367.51|364.63|367.32|364.44|0
1650651220000|2022-04-22 18:13:40|367.7|364.82|367.32|364.44|367.7|364.82|367.32|364.44|0
1650651230000|2022-04-22 18:13:50|367.13|364.25|366.94|364.06|367.13|364.25|366.94|364.06|0
1650651240000|2022-04-22 18:14:00|367.13|364.25|366.94|364.06|367.13|364.25|366.94|364.06|0
1650651250000|2022-04-22 18:14:10|366.75|363.87|366.37|363.49|366.75|363.87|366.37|363.49|0
1650651260000|2022-04-22 18:14:20|365.99|363.11|365.99|363.11|366.18|363.3|365.99|363.11|0
1650651270000|2022-04-22 18:14:30|366.18|363.3|366.75|363.87|366.75|363.87|366.18|363.3|0
1650651280000|2022-04-22 18:14:40|367.32|364.44|366.75|363.87|367.32|364.44|366.75|363.87|0
1650651290000|2022-04-22 18:14:50|366.84|363.96|366.75|363.87|366.84|363.96|366.37|363.49|0
1650651300000|2022-04-22 18:15:00|366.94|364.06|366.18|363.3|366.94|364.06|366.18|363.3|0
1650651310000|2022-04-22 18:15:10|365.99|363.11|367.51|364.63|367.51|364.63|365.99|363.11|0
1650651320000|2022-04-22 18:15:20|367.32|364.44|367.51|364.63|367.69|364.81|367.32|364.44|0
1650651330000|2022-04-22 18:15:30|367.69|364.81|367.32|364.44|367.69|364.81|367.32|364.44|0
1650651340000|2022-04-22 18:15:40|367.51|364.63|367.5|364.62|367.69|364.81|367.5|364.62|0
1650651350000|2022-04-22 18:15:50|367.32|364.44|367.13|364.25|367.32|364.44|366.94|364.06|0
1650651360000|2022-04-22 18:16:00|366.94|364.06|366.56|363.68|366.94|364.06|366.56|363.68|0
1650651370000|2022-04-22 18:16:10|366.18|363.3|366.18|363.3|366.18|363.3|366.18|363.3|0
1650651380000|2022-04-22 18:16:20|365.99|363.11|366.37|363.49|366.37|363.49|365.99|363.11|0
1650651390000|2022-04-22 18:16:30|366.18|363.3|366.56|363.68|366.56|363.68|366.18|363.3|0
1650651400000|2022-04-22 18:16:40|366.37|363.49|366.56|363.68|366.56|363.68|366.37|363.49|0
1650651410000|2022-04-22 18:16:50|366.75|363.87|366.94|364.06|366.94|364.06|366.75|363.87|0
1650651420000|2022-04-22 18:17:00|367.13|364.25|367.69|364.81|367.69|364.81|367.13|364.25|0
1650651430000|2022-04-22 18:17:10|367.5|364.62|369.21|366.33|369.59|366.71|367.5|364.62|0
1650651440000|2022-04-22 18:17:20|369.4|366.52|369.78|366.9|369.78|366.9|369.02|366.14|0
1650651450000|2022-04-22 18:17:30|369.97|367.09|370.16|367.28|370.16|367.28|369.97|367.09|0
1650651460000|2022-04-22 18:17:40|370.34|367.46|371.48|368.6|371.48|368.6|370.34|367.46|0
1650651470000|2022-04-22 18:17:50|372.05|369.17|372.05|369.17|372.24|369.36|372.05|369.17|0
1650651480000|2022-04-22 18:18:00|372.24|369.36|372.43|369.55|372.43|369.55|372.24|369.36|0
1650651490000|2022-04-22 18:18:10|372.05|369.17|371.48|368.6|372.05|369.17|371.48|368.6|0
1650651500000|2022-04-22 18:18:20|371.29|368.41|371.29|368.41|371.48|368.6|371.29|368.41|0
1650651510000|2022-04-22 18:18:30|371.86|368.98|371.29|368.41|371.86|368.98|371.29|368.41|0
1650651520000|2022-04-22 18:18:40|371.67|368.79|371.48|368.6|371.67|368.79|371.48|368.6|0
1650651530000|2022-04-22 18:18:50|371.67|368.79|372.05|369.17|372.05|369.17|371.67|368.79|0
1650651540000|2022-04-22 18:19:00|371.86|368.98|372.24|369.36|372.24|369.36|371.86|368.98|0
1650651550000|2022-04-22 18:19:10|372.62|369.74|373.77|370.89|373.77|370.89|372.62|369.74|0
1650651560000|2022-04-22 18:19:20|373.96|371.08|374.53|371.65|374.53|371.65|373.96|371.08|0
1650651570000|2022-04-22 18:19:30|374.91|372.03|375.1|372.22|375.29|372.41|374.91|372.03|0
1650651580000|2022-04-22 18:19:40|375.29|372.41|375.48|372.6|375.48|372.6|375.29|372.41|0
1650651590000|2022-04-22 18:19:50|375.67|372.79|375.1|372.22|375.67|372.79|375.1|372.22|0
1650651600000|2022-04-22 18:20:00|374.91|372.03|374.53|371.65|374.91|372.03|374.53|371.65|0
1650651610000|2022-04-22 18:20:10|374.34|371.46|372.43|369.55|374.34|371.46|372.43|369.55|0
1650651620000|2022-04-22 18:20:20|372.24|369.36|372.81|369.93|372.81|369.93|372.24|369.36|0
1650651630000|2022-04-22 18:20:30|372.43|369.55|372.81|369.93|373.19|370.31|372.43|369.55|0
1650651640000|2022-04-22 18:20:40|373|370.12|373.76|370.88|373.76|370.88|373|370.12|0
1650651650000|2022-04-22 18:20:50|374.34|371.46|375.29|372.41|375.48|372.6|374.34|371.46|0
1650651660000|2022-04-22 18:21:00|375.48|372.6|377.2|374.32|377.2|374.32|375.48|372.6|0
1650651670000|2022-04-22 18:21:10|377.39|374.51|377.39|374.51|377.58|374.7|377.39|374.51|0
1650651680000|2022-04-22 18:21:20|377.77|374.89|377.58|374.7|377.77|374.89|377.58|374.7|0
1650651690000|2022-04-22 18:21:30|377.39|374.51|376.63|373.75|377.39|374.51|376.63|373.75|0
1650651700000|2022-04-22 18:21:40|376.24|373.36|376.05|373.17|376.43|373.55|376.05|373.17|0
1650651710000|2022-04-22 18:21:50|375.48|372.6|374.33|371.45|375.48|372.6|374.33|371.45|0
1650651720000|2022-04-22 18:22:00|373.95|371.07|373.95|371.07|373.95|371.07|373.76|370.88|0
1650651730000|2022-04-22 18:22:10|374.33|371.45|373.95|371.07|374.33|371.45|373.95|371.07|0
1650651740000|2022-04-22 18:22:20|373.76|370.88|373.57|370.69|373.76|370.88|373.38|370.5|0
1650651750000|2022-04-22 18:22:30|373.76|370.88|374.14|371.26|374.33|371.45|373.57|370.69|0
1650651760000|2022-04-22 18:22:40|374.33|371.45|374.33|371.45|374.52|371.64|374.33|371.45|0
1650651770000|2022-04-22 18:22:50|374.14|371.26|374.33|371.45|374.33|371.45|374.14|371.26|0
1650651780000|2022-04-22 18:23:00|373.76|370.88|373.76|370.88|373.95|371.07|373.76|370.88|0
1650651790000|2022-04-22 18:23:10|373.38|370.5|373.95|371.07|373.95|371.07|373.38|370.5|0
1650651800000|2022-04-22 18:23:20|373.76|370.88|373.38|370.5|373.76|370.88|373.19|370.31|0
1650651810000|2022-04-22 18:23:30|373.19|370.31|373.57|370.69|373.57|370.69|373.19|370.31|0
1650651820000|2022-04-22 18:23:40|373.38|370.5|373.19|370.31|373.57|370.69|373.19|370.31|0
1650651830000|2022-04-22 18:23:50|373|370.12|371.77|368.89|373|370.12|371.77|368.89|0
1650651840000|2022-04-22 18:24:00|370.43|367.55|371.39|368.51|371.39|368.51|370.43|367.55|0
1650651850000|2022-04-22 18:24:10|372.02|369.14|372.4|369.52|372.59|369.71|372.02|369.14|0
1650651860000|2022-04-22 18:24:20|372.02|369.14|371.83|368.95|372.02|369.14|371.64|368.76|0
1650651870000|2022-04-22 18:24:30|371.64|368.76|372.21|369.33|372.21|369.33|371.64|368.76|0
1650651880000|2022-04-22 18:24:40|372.02|369.14|371.64|368.76|372.21|369.33|371.64|368.76|0
1650651890000|2022-04-22 18:24:50|371.83|368.95|372.02|369.14|372.02|369.14|371.83|368.95|0
1650651900000|2022-04-22 18:25:00|371.83|368.95|370.69|367.81|371.83|368.95|370.69|367.81|0
1650651910000|2022-04-22 18:25:10|371.07|368.19|371.07|368.19|371.07|368.19|371.07|368.19|0
1650651920000|2022-04-22 18:25:20|370.78|367.9|370.88|368|370.88|368|370.69|367.81|0
1650651930000|2022-04-22 18:25:30|370.69|367.81|370.31|367.43|370.69|367.81|370.31|367.43|0
1650651940000|2022-04-22 18:25:40|370.12|367.24|370.31|367.43|370.88|368|370.12|367.24|0
1650651950000|2022-04-22 18:25:50|370.12|367.24|370.21|367.33|370.21|367.33|369.93|367.05|0
1650651960000|2022-04-22 18:26:00|370.12|367.24|370.5|367.62|370.5|367.62|370.12|367.24|0
1650651970000|2022-04-22 18:26:10|370.69|367.81|370.5|367.62|370.69|367.81|370.31|367.43|0
1650651980000|2022-04-22 18:26:20|370.69|367.81|370.59|367.71|370.69|367.81|370.5|367.62|0
1650651990000|2022-04-22 18:26:30|370.5|367.62|370.5|367.62|370.69|367.81|370.5|367.62|0
1650652000000|2022-04-22 18:26:40|370.31|367.43|371.07|368.19|371.07|368.19|370.31|367.43|0
1650652010000|2022-04-22 18:26:50|370.69|367.81|370.49|367.61|370.69|367.81|370.49|367.61|0
1650652020000|2022-04-22 18:27:00|370.3|367.42|369.73|366.85|370.3|367.42|369.35|366.47|0
1650652030000|2022-04-22 18:27:10|369.92|367.04|369.54|366.66|370.11|367.23|369.54|366.66|0
1650652040000|2022-04-22 18:27:20|369.73|366.85|369.35|366.47|369.73|366.85|369.35|366.47|0
1650652050000|2022-04-22 18:27:30|369.54|366.66|369.92|367.04|369.92|367.04|369.54|366.66|0
1650652060000|2022-04-22 18:27:40|369.54|366.66|369.83|366.95|369.92|367.04|369.54|366.66|0
1650652070000|2022-04-22 18:27:50|369.16|366.28|368.97|366.09|369.16|366.28|368.97|366.09|0
1650652080000|2022-04-22 18:28:00|368.78|365.9|368.97|366.09|368.97|366.09|368.59|365.71|0
1650652090000|2022-04-22 18:28:10|368.78|365.9|369.16|366.28|369.16|366.28|368.78|365.9|0
1650652100000|2022-04-22 18:28:20|368.97|366.09|369.35|366.47|369.35|366.47|368.97|366.09|0
1650652110000|2022-04-22 18:28:30|369.54|366.66|369.82|366.94|369.82|366.94|369.54|366.66|0
1650652120000|2022-04-22 18:28:40|369.35|366.47|369.16|366.28|369.35|366.47|369.16|366.28|0
1650652130000|2022-04-22 18:28:50|369.35|366.47|368.97|366.09|369.35|366.47|368.87|365.99|0
1650652140000|2022-04-22 18:29:00|368.78|365.9|368.78|365.9|368.87|365.99|368.78|365.9|0
1650652150000|2022-04-22 18:29:10|368.97|366.09|368.97|366.09|368.97|366.09|368.78|365.9|0
1650652160000|2022-04-22 18:29:20|369.35|366.47|369.54|366.66|369.73|366.85|369.35|366.47|0
1650652170000|2022-04-22 18:29:30|369.73|366.85|369.54|366.66|369.92|367.04|369.54|366.66|0
1650652180000|2022-04-22 18:29:40|369.16|366.28|368.4|365.52|369.16|366.28|368.4|365.52|0
1650652190000|2022-04-22 18:29:50|368.78|365.9|369.16|366.28|369.16|366.28|368.59|365.71|0
1650652200000|2022-04-22 18:30:00|368.59|365.71|369.73|366.85|369.73|366.85|368.59|365.71|0
1650652210000|2022-04-22 18:30:10|369.54|366.66|369.73|366.85|369.92|367.04|369.54|366.66|0
1650652220000|2022-04-22 18:30:20|369.92|367.04|370.49|367.61|370.49|367.61|369.92|367.04|0
1650652230000|2022-04-22 18:30:30|369.92|367.04|371.25|368.37|371.25|368.37|369.92|367.04|0
1650652240000|2022-04-22 18:30:40|370.68|367.8|370.3|367.42|370.68|367.8|370.3|367.42|0
1650652250000|2022-04-22 18:30:50|370.11|367.23|368.97|366.09|370.11|367.23|368.97|366.09|0
1650652260000|2022-04-22 18:31:00|368.78|365.9|368.59|365.71|368.97|366.09|368.59|365.71|0
1650652270000|2022-04-22 18:31:10|368.02|365.14|368.21|365.33|368.21|365.33|368.02|365.14|0
1650652280000|2022-04-22 18:31:20|368.02|365.14|368.21|365.33|368.21|365.33|368.02|365.14|0
1650652290000|2022-04-22 18:31:30|367.45|364.57|366.51|363.63|367.45|364.57|366.51|363.63|0
1650652300000|2022-04-22 18:31:40|366.13|363.25|365.94|363.06|366.13|363.25|365.94|363.06|0
1650652310000|2022-04-22 18:31:50|365.75|362.87|365.94|363.06|365.94|363.06|365.56|362.68|0
1650652320000|2022-04-22 18:32:00|365.75|362.87|365.56|362.68|365.75|362.87|365.56|362.68|0
1650652330000|2022-04-22 18:32:10|365.94|363.06|366.13|363.25|366.13|363.25|365.94|363.06|0
1650652340000|2022-04-22 18:32:20|366.32|363.44|366.32|363.44|366.51|363.63|366.13|363.25|0
1650652350000|2022-04-22 18:32:30|365.94|363.06|365.56|362.68|365.94|363.06|365.46|362.58|0
1650652360000|2022-04-22 18:32:40|365.37|362.49|366.13|363.25|366.13|363.25|365.37|362.49|0
1650652370000|2022-04-22 18:32:50|365.94|363.06|365.56|362.68|365.94|363.06|365.56|362.68|0
1650652380000|2022-04-22 18:33:00|365.37|362.49|365.75|362.87|365.94|363.06|365.37|362.49|0
1650652390000|2022-04-22 18:33:10|365.37|362.49|365.75|362.87|365.75|362.87|365.37|362.49|0
1650652400000|2022-04-22 18:33:20|365.94|363.06|365.56|362.68|365.94|363.06|365.56|362.68|0
1650652410000|2022-04-22 18:33:30|365.75|362.87|365.56|362.68|365.75|362.87|365.56|362.68|0
1650652420000|2022-04-22 18:33:40|365.37|362.49|365.37|362.49|365.37|362.49|365.37|362.49|0
1650652430000|2022-04-22 18:33:50|364.99|362.11|364.8|361.92|364.99|362.11|364.8|361.92|0
1650652440000|2022-04-22 18:34:00|364.61|361.73|365.37|362.49|365.37|362.49|364.61|361.73|0
1650652450000|2022-04-22 18:34:10|365.18|362.3|364.99|362.11|365.18|362.3|364.99|362.11|0
1650652460000|2022-04-22 18:34:20|364.8|361.92|364.99|362.11|364.99|362.11|364.8|361.92|0
1650652470000|2022-04-22 18:34:30|364.89|362.01|364.61|361.73|364.89|362.01|364.61|361.73|0
1650652480000|2022-04-22 18:34:40|364.43|361.55|363.86|360.98|364.43|361.55|363.86|360.98|0
1650652490000|2022-04-22 18:34:50|363.67|360.79|363.67|360.79|363.67|360.79|363.67|360.79|0
1650652500000|2022-04-22 18:35:00|363.48|360.6|363.48|360.6|363.48|360.6|363.29|360.41|0
1650652510000|2022-04-22 18:35:10|363.86|360.98|363.86|360.98|363.86|360.98|363.67|360.79|0
1650652520000|2022-04-22 18:35:20|364.24|361.36|363.86|360.98|364.24|361.36|363.67|360.79|0
1650652530000|2022-04-22 18:35:30|364.05|361.17|363.86|360.98|364.42|361.54|363.86|360.98|0
1650652540000|2022-04-22 18:35:40|363.48|360.6|362.92|360.04|363.48|360.6|362.92|360.04|0
1650652550000|2022-04-22 18:35:50|363.29|360.41|363.86|360.98|363.86|360.98|363.1|360.22|0
1650652560000|2022-04-22 18:36:00|363.48|360.6|364.05|361.17|364.05|361.17|363.48|360.6|0
1650652570000|2022-04-22 18:36:10|363.86|360.98|363.29|360.41|363.86|360.98|362.92|360.04|0
1650652580000|2022-04-22 18:36:20|363.1|360.22|363.29|360.41|363.29|360.41|363.1|360.22|0
1650652590000|2022-04-22 18:36:30|363.48|360.6|363.48|360.6|363.48|360.6|363.48|360.6|0
1650652600000|2022-04-22 18:36:40|363.29|360.41|363.1|360.22|363.29|360.41|363.1|360.22|0
1650652610000|2022-04-22 18:36:50|363.29|360.41|363.29|360.41|363.29|360.41|363.1|360.22|0
1650652620000|2022-04-22 18:37:00|363.1|360.22|362.91|360.03|363.1|360.22|362.91|360.03|0
1650652630000|2022-04-22 18:37:10|363.1|360.22|363.29|360.41|363.48|360.6|363.1|360.22|0
1650652640000|2022-04-22 18:37:20|363.48|360.6|362.91|360.03|363.48|360.6|362.91|360.03|0
1650652650000|2022-04-22 18:37:30|363.1|360.22|363.1|360.22|363.1|360.22|363.1|360.22|0
1650652660000|2022-04-22 18:37:40|363.29|360.41|363.1|360.22|363.29|360.41|363.1|360.22|0
1650652670000|2022-04-22 18:37:50|362.82|359.94|362.91|360.03|362.91|360.03|362.73|359.85|0
1650652690000|2022-04-22 18:38:10|362.35|359.47|362.91|360.03|362.91|360.03|362.35|359.47|0
1650652700000|2022-04-22 18:38:20|362.72|359.84|362.72|359.84|362.91|360.03|362.35|359.47|0
1650652710000|2022-04-22 18:38:30|362.54|359.66|362.54|359.66|362.72|359.84|362.54|359.66|0
1650652720000|2022-04-22 18:38:40|362.16|359.28|362.35|359.47|362.35|359.47|362.16|359.28|0
1650652730000|2022-04-22 18:38:50|362.16|359.28|362.16|359.28|362.16|359.28|361.97|359.09|0
1650652740000|2022-04-22 18:39:00|361.97|359.09|361.87|358.99|362.16|359.28|361.87|358.99|0
1650652750000|2022-04-22 18:39:10|362.16|359.28|362.54|359.66|362.54|359.66|361.97|359.09|0
1650652760000|2022-04-22 18:39:20|362.35|359.47|362.72|359.84|362.72|359.84|362.35|359.47|0
1650652770000|2022-04-22 18:39:30|362.91|360.03|362.72|359.84|362.91|360.03|362.72|359.84|0
1650652780000|2022-04-22 18:39:40|362.91|360.03|363.29|360.41|363.29|360.41|362.91|360.03|0
1650652790000|2022-04-22 18:39:50|363.1|360.22|362.91|360.03|363.1|360.22|362.53|359.65|0
1650652800000|2022-04-22 18:40:00|363.29|360.41|363.29|360.41|363.29|360.41|363.29|360.41|0
1650652810000|2022-04-22 18:40:10|363.85|360.97|364.99|362.11|364.99|362.11|363.85|360.97|0
1650652820000|2022-04-22 18:40:20|365.27|362.39|365.36|362.48|365.93|363.05|365.27|362.39|0
1650652830000|2022-04-22 18:40:30|365.55|362.67|365.18|362.3|365.55|362.67|364.99|362.11|0
1650652840000|2022-04-22 18:40:40|364.23|361.35|364.61|361.73|364.61|361.73|364.04|361.16|0
1650652850000|2022-04-22 18:40:50|364.8|361.92|364.42|361.54|364.8|361.92|364.42|361.54|0
1650652860000|2022-04-22 18:41:00|364.23|361.35|364.23|361.35|364.42|361.54|364.23|361.35|0
1650652870000|2022-04-22 18:41:10|364.04|361.16|364.61|361.73|364.61|361.73|364.04|361.16|0
1650652880000|2022-04-22 18:41:20|364.23|361.35|364.61|361.73|364.61|361.73|364.23|361.35|0
1650652890000|2022-04-22 18:41:30|364.99|362.11|365.55|362.67|365.55|362.67|364.99|362.11|0
1650652900000|2022-04-22 18:41:40|364.99|362.11|364.61|361.73|364.99|362.11|364.42|361.54|0
1650652910000|2022-04-22 18:41:50|364.99|362.11|364.99|362.11|364.99|362.11|364.8|361.92|0
1650652920000|2022-04-22 18:42:00|364.61|361.73|364.04|361.16|364.61|361.73|363.66|360.78|0
1650652930000|2022-04-22 18:42:10|363.66|360.78|363.48|360.6|364.04|361.16|363.48|360.6|0
1650652940000|2022-04-22 18:42:20|363.47|360.59|363.85|360.97|363.85|360.97|363.47|360.59|0
1650652950000|2022-04-22 18:42:30|363.47|360.59|363.66|360.78|363.66|360.78|363.47|360.59|0
1650652960000|2022-04-22 18:42:40|363.47|360.59|364.04|361.16|364.04|361.16|363.47|360.59|0
1650652970000|2022-04-22 18:42:50|363.85|360.97|363.85|360.97|364.04|361.16|363.85|360.97|0
1650652980000|2022-04-22 18:43:00|363.47|360.59|363.29|360.41|363.47|360.59|363.29|360.41|0
1650652990000|2022-04-22 18:43:10|363.1|360.22|363.38|360.5|363.47|360.59|363.1|360.22|0
1650653000000|2022-04-22 18:43:20|363.66|360.78|363.85|360.97|363.85|360.97|363.66|360.78|0
1650653010000|2022-04-22 18:43:30|364.23|361.35|364.42|361.54|364.42|361.54|364.23|361.35|0
1650653020000|2022-04-22 18:43:40|364.23|361.35|364.23|361.35|364.61|361.73|364.23|361.35|0
1650653030000|2022-04-22 18:43:50|364.04|361.16|364.42|361.54|364.42|361.54|363.85|360.97|0
1650653040000|2022-04-22 18:44:00|364.61|361.73|364.79|361.91|364.79|361.91|364.61|361.73|0
1650653050000|2022-04-22 18:44:10|364.98|362.1|364.61|361.73|364.98|362.1|364.61|361.73|0
1650653060000|2022-04-22 18:44:20|364.42|361.54|363.66|360.78|364.42|361.54|363.66|360.78|0
1650653070000|2022-04-22 18:44:30|363.85|360.97|364.04|361.16|364.04|361.16|363.85|360.97|0
1650653080000|2022-04-22 18:44:40|363.85|360.97|364.42|361.54|364.42|361.54|363.85|360.97|0
1650653090000|2022-04-22 18:44:50|364.6|361.72|364.6|361.72|364.6|361.72|364.6|361.72|0
1650653100000|2022-04-22 18:45:00|364.79|361.91|364.23|361.35|365.17|362.29|364.23|361.35|0
1650653110000|2022-04-22 18:45:10|364.04|361.16|364.04|361.16|364.6|361.72|364.04|361.16|0
1650653120000|2022-04-22 18:45:20|364.23|361.35|364.42|361.54|364.6|361.72|364.23|361.35|0
1650653130000|2022-04-22 18:45:30|364.6|361.72|364.23|361.35|364.6|361.72|364.23|361.35|0
1650653140000|2022-04-22 18:45:40|364.04|361.16|363.85|360.97|364.04|361.16|363.85|360.97|0
1650653150000|2022-04-22 18:45:50|364.04|361.16|365.09|362.21|365.09|362.21|363.85|360.97|0
1650653160000|2022-04-22 18:46:00|364.91|362.03|365.09|362.21|365.09|362.21|364.91|362.03|0
1650653170000|2022-04-22 18:46:10|365.28|362.4|364.91|362.03|365.28|362.4|364.91|362.03|0
1650653180000|2022-04-22 18:46:20|364.15|361.27|363.06|360.18|364.15|361.27|362.88|360|0
1650653190000|2022-04-22 18:46:30|364.12|361.24|363.93|361.05|364.12|361.24|363.93|361.05|0
1650653200000|2022-04-22 18:46:40|363.75|360.87|363.93|361.05|363.93|361.05|363.75|360.87|0
1650653210000|2022-04-22 18:46:50|363.75|360.87|364.31|361.43|364.31|361.43|363.75|360.87|0
1650653220000|2022-04-22 18:47:00|364.12|361.24|364.69|361.81|364.69|361.81|363.93|361.05|0
1650653230000|2022-04-22 18:47:10|364.5|361.62|364.12|361.24|364.5|361.62|363.75|360.87|0
1650653240000|2022-04-22 18:47:20|364.31|361.43|364.31|361.43|364.31|361.43|363.75|360.87|0
1650653250000|2022-04-22 18:47:30|364.12|361.24|364.31|361.43|364.31|361.43|364.12|361.24|0
1650653260000|2022-04-22 18:47:40|364.69|361.81|364.69|361.81|364.87|361.99|364.69|361.81|0
1650653270000|2022-04-22 18:47:50|365.25|362.37|364.78|361.9|365.25|362.37|364.69|361.81|0
1650653280000|2022-04-22 18:48:00|364.87|361.99|364.12|361.24|364.87|361.99|364.12|361.24|0
1650653290000|2022-04-22 18:48:10|363.93|361.05|364.69|361.81|364.69|361.81|363.75|360.87|0
1650653300000|2022-04-22 18:48:20|364.12|361.24|364.12|361.24|364.12|361.24|363.93|361.05|0
1650653310000|2022-04-22 18:48:30|364.5|361.62|364.31|361.43|364.5|361.62|364.31|361.43|0
1650653320000|2022-04-22 18:48:40|364.12|361.24|363.74|360.86|364.12|361.24|363.56|360.68|0
1650653330000|2022-04-22 18:48:50|363.56|360.68|363.56|360.68|363.56|360.68|363.37|360.49|0
1650653340000|2022-04-22 18:49:00|363.74|360.86|363.74|360.86|363.74|360.86|363.74|360.86|0
1650653350000|2022-04-22 18:49:10|363.56|360.68|363.56|360.68|363.74|360.86|363.56|360.68|0
1650653360000|2022-04-22 18:49:20|363.74|360.86|363.56|360.68|363.74|360.86|363.56|360.68|0
1650653370000|2022-04-22 18:49:30|363.37|360.49|363.37|360.49|363.37|360.49|363.18|360.3|0
1650653380000|2022-04-22 18:49:40|363.18|360.3|362.62|359.74|363.18|360.3|362.62|359.74|0
1650653390000|2022-04-22 18:49:50|363.18|360.3|363.56|360.68|363.74|360.86|363.18|360.3|0
1650653400000|2022-04-22 18:50:00|363.37|360.49|363.18|360.3|363.37|360.49|363.18|360.3|0
1650653410000|2022-04-22 18:50:10|362.8|359.92|362.62|359.74|362.8|359.92|362.62|359.74|0
1650653420000|2022-04-22 18:50:20|362.99|360.11|362.8|359.92|362.99|360.11|362.8|359.92|0
1650653430000|2022-04-22 18:50:30|362.62|359.74|362.62|359.74|362.62|359.74|362.43|359.55|0
1650653440000|2022-04-22 18:50:40|362.43|359.55|362.99|360.11|363.18|360.3|362.43|359.55|0
1650653450000|2022-04-22 18:50:50|363.18|360.3|362.05|359.17|363.18|360.3|362.05|359.17|0
1650653460000|2022-04-22 18:51:00|361.86|358.98|361.49|358.61|361.86|358.98|361.49|358.61|0
1650653470000|2022-04-22 18:51:10|361.3|358.42|360.18|357.3|361.3|358.42|360.18|357.3|0
1650653480000|2022-04-22 18:51:20|360.36|357.48|359.99|357.11|360.36|357.48|359.99|357.11|0
1650653490000|2022-04-22 18:51:30|359.8|356.92|359.62|356.74|359.8|356.92|359.43|356.55|0
1650653500000|2022-04-22 18:51:40|359.8|356.92|359.43|356.55|359.8|356.92|359.24|356.36|0
1650653510000|2022-04-22 18:51:50|359.62|356.74|359.24|356.36|359.62|356.74|359.24|356.36|0
1650653520000|2022-04-22 18:52:00|359.05|356.17|359.24|356.36|359.24|356.36|358.87|355.99|0
1650653530000|2022-04-22 18:52:10|359.05|356.17|359.24|356.36|359.24|356.36|359.05|356.17|0
1650653540000|2022-04-22 18:52:20|359.05|356.17|358.87|355.99|359.05|356.17|358.68|355.8|0
1650653550000|2022-04-22 18:52:30|359.05|356.17|358.87|355.99|359.05|356.17|358.68|355.8|0
1650653560000|2022-04-22 18:52:40|358.68|355.8|358.87|355.99|358.87|355.99|358.49|355.61|0
1650653570000|2022-04-22 18:52:50|359.05|356.17|358.87|355.99|359.05|356.17|358.87|355.99|0
1650653580000|2022-04-22 18:53:00|359.05|356.17|358.87|355.99|359.05|356.17|358.49|355.61|0
1650653590000|2022-04-22 18:53:10|359.05|356.17|358.87|355.99|359.05|356.17|358.68|355.8|0
1650653600000|2022-04-22 18:53:20|358.68|355.8|358.68|355.8|358.68|355.8|358.68|355.8|0
1650653610000|2022-04-22 18:53:30|358.87|355.99|359.24|356.36|359.24|356.36|358.87|355.99|0
1650653620000|2022-04-22 18:53:40|359.43|356.55|359.61|356.73|359.61|356.73|359.24|356.36|0
1650653630000|2022-04-22 18:53:50|359.43|356.55|359.8|356.92|359.99|357.11|359.43|356.55|0
1650653640000|2022-04-22 18:54:00|359.43|356.55|358.68|355.8|359.43|356.55|358.68|355.8|0
1650653650000|2022-04-22 18:54:10|358.12|355.24|358.3|355.42|358.3|355.42|358.12|355.24|0
1650653660000|2022-04-22 18:54:20|358.87|355.99|357.93|355.05|358.87|355.99|357.93|355.05|0
1650653670000|2022-04-22 18:54:30|357.74|354.86|358.12|355.24|358.12|355.24|357.74|354.86|0
1650653680000|2022-04-22 18:54:40|358.02|355.14|358.39|355.51|358.49|355.61|358.02|355.14|0
1650653690000|2022-04-22 18:54:50|358.12|355.24|357.93|355.05|358.49|355.61|357.93|355.05|0
1650653700000|2022-04-22 18:55:00|358.12|355.24|358.12|355.24|358.12|355.24|358.12|355.24|0
1650653710000|2022-04-22 18:55:10|357.93|355.05|357.74|354.86|357.93|355.05|357.56|354.68|0
1650653720000|2022-04-22 18:55:20|357.56|354.68|357|354.12|357.56|354.68|357|354.12|0
1650653730000|2022-04-22 18:55:30|357.18|354.3|356.44|353.56|357.18|354.3|356.44|353.56|0
1650653740000|2022-04-22 18:55:40|356.25|353.37|355.88|353|356.25|353.37|355.88|353|0
1650653750000|2022-04-22 18:55:50|356.06|353.18|355.88|353|356.25|353.37|355.88|353|0
1650653760000|2022-04-22 18:56:00|355.69|352.81|356.25|353.37|356.25|353.37|355.69|352.81|0
1650653770000|2022-04-22 18:56:10|356.06|353.18|357.32|354.44|357.33|354.45|356.06|353.18|0
1650653780000|2022-04-22 18:56:20|357.14|354.26|356.95|354.07|357.32|354.44|356.95|354.07|0
1650653790000|2022-04-22 18:56:30|356.77|353.89|356.58|353.7|356.77|353.89|356.58|353.7|0
1650653800000|2022-04-22 18:56:40|356.21|353.33|356.21|353.33|356.21|353.33|356.21|353.33|0
1650653810000|2022-04-22 18:56:50|356.58|353.7|356.39|353.51|356.77|353.89|356.39|353.51|0
1650653820000|2022-04-22 18:57:00|356.21|353.33|356.02|353.14|356.39|353.51|356.02|353.14|0
1650653830000|2022-04-22 18:57:10|355.84|352.96|355.84|352.96|356.02|353.14|355.84|352.96|0
1650653840000|2022-04-22 18:57:20|356.02|353.14|356.58|353.7|356.58|353.7|356.02|353.14|0
1650653850000|2022-04-22 18:57:30|356.39|353.51|356.58|353.7|356.58|353.7|356.21|353.33|0
1650653860000|2022-04-22 18:57:40|356.21|353.33|356.39|353.51|356.39|353.51|356.21|353.33|0
1650653870000|2022-04-22 18:57:50|356.21|353.33|355.84|352.96|356.21|353.33|355.84|352.96|0
1650653880000|2022-04-22 18:58:00|356.02|353.14|355.84|352.96|356.02|353.14|355.65|352.77|0
1650653890000|2022-04-22 18:58:10|356.39|353.51|356.77|353.89|356.95|354.07|356.39|353.51|0
1650653900000|2022-04-22 18:58:20|357.14|354.26|356.95|354.07|357.14|354.26|356.95|354.07|0
1650653910000|2022-04-22 18:58:30|357.14|354.26|357.14|354.26|357.32|354.44|357.14|354.26|0
1650653920000|2022-04-22 18:58:40|357.32|354.44|357.32|354.44|357.32|354.44|356.95|354.07|0
1650653930000|2022-04-22 18:58:50|357.14|354.26|357.14|354.26|357.14|354.26|356.95|354.07|0
1650653940000|2022-04-22 18:59:00|357.32|354.44|357.32|354.44|357.32|354.44|357.14|354.26|0
1650653950000|2022-04-22 18:59:10|357.14|354.26|357.32|354.44|357.32|354.44|357.14|354.26|0
1650653960000|2022-04-22 18:59:20|358.07|355.19|358.25|355.37|358.25|355.37|357.88|355|0
1650653970000|2022-04-22 18:59:30|359.18|356.3|359.74|356.86|359.74|356.86|359|356.12|0
1650653980000|2022-04-22 18:59:40|359.37|356.49|359.83|356.95|359.83|356.95|359.37|356.49|0
1650653990000|2022-04-22 18:59:50|359.74|356.86|360.3|357.42|360.3|357.42|359.74|356.86|0
1650654000000|2022-04-22 19:00:00|360.68|357.8|360.12|357.24|360.68|357.8|360.12|357.24|0
1650654010000|2022-04-22 19:00:10|359.74|356.86|359.93|357.05|360.3|357.42|359.74|356.86|0
1650654020000|2022-04-22 19:00:20|359.74|356.86|359.74|356.86|359.74|356.86|359.37|356.49|0
1650654030000|2022-04-22 19:00:30|360.68|357.8|360.12|357.24|360.68|357.8|360.12|357.24|0
1650654040000|2022-04-22 19:00:40|359.18|356.3|358.44|355.56|359.18|356.3|358.44|355.56|0
1650654050000|2022-04-22 19:00:50|358.81|355.93|358.06|355.18|358.81|355.93|358.06|355.18|0
1650654060000|2022-04-22 19:01:00|357.69|354.81|358.25|355.37|358.25|355.37|357.32|354.44|0
1650654070000|2022-04-22 19:01:10|358.44|355.56|358.06|355.18|358.44|355.56|358.06|355.18|0
1650654080000|2022-04-22 19:01:20|357.88|355|357.51|354.63|357.88|355|357.32|354.44|0
1650654090000|2022-04-22 19:01:30|357.32|354.44|357.88|355|357.88|355|357.32|354.44|0
1650654100000|2022-04-22 19:01:40|358.06|355.18|357.69|354.81|358.06|355.18|357.69|354.81|0
1650654110000|2022-04-22 19:01:50|357.88|355|357.69|354.81|357.88|355|357.69|354.81|0
1650654120000|2022-04-22 19:02:00|357.51|354.63|357.51|354.63|357.51|354.63|357.51|354.63|0
1650654130000|2022-04-22 19:02:10|357.69|354.81|357.69|354.81|357.69|354.81|357.69|354.81|0
1650654140000|2022-04-22 19:02:20|357.88|355|357.5|354.62|357.88|355|356.96|354.08|0
1650654150000|2022-04-22 19:02:30|357.85|354.97|358.22|355.34|358.22|355.34|357.85|354.97|0
1650654160000|2022-04-22 19:02:40|358.78|355.9|358.78|355.9|358.78|355.9|358.6|355.72|0
1650654170000|2022-04-22 19:02:50|358.97|356.09|358.04|355.16|358.97|356.09|358.04|355.16|0
1650654180000|2022-04-22 19:03:00|357.85|354.97|357.11|354.23|357.85|354.97|357.11|354.23|0
1650654190000|2022-04-22 19:03:10|356.92|354.04|357.11|354.23|357.11|354.23|356.55|353.67|0
1650654200000|2022-04-22 19:03:20|356.92|354.04|357.67|354.79|357.67|354.79|356.92|354.04|0
1650654210000|2022-04-22 19:03:30|357.48|354.6|357.11|354.23|357.48|354.6|357.11|354.23|0
1650654220000|2022-04-22 19:03:40|357.85|354.97|357.11|354.23|357.85|354.97|357.11|354.23|0
1650654230000|2022-04-22 19:03:50|357.29|354.41|357.11|354.23|357.29|354.41|357.11|354.23|0
1650654240000|2022-04-22 19:04:00|356.74|353.86|356.18|353.3|356.74|353.86|356.18|353.3|0
1650654250000|2022-04-22 19:04:10|356.55|353.67|357.11|354.23|357.11|354.23|356.36|353.48|0
1650654260000|2022-04-22 19:04:20|356.74|353.86|356.73|353.85|356.74|353.86|356.55|353.67|0
1650654270000|2022-04-22 19:04:30|356.55|353.67|356.73|353.85|356.73|353.85|356.55|353.67|0
1650654280000|2022-04-22 19:04:40|356.92|354.04|357.29|354.41|357.29|354.41|356.92|354.04|0
1650654290000|2022-04-22 19:04:50|357.48|354.6|357.85|354.97|358.22|355.34|357.48|354.6|0
1650654300000|2022-04-22 19:05:00|358.04|355.16|357.57|354.69|358.04|355.16|357.48|354.6|0
1650654310000|2022-04-22 19:05:10|357.48|354.6|358.41|355.53|358.41|355.53|357.48|354.6|0
1650654320000|2022-04-22 19:05:20|358.22|355.34|358.41|355.53|358.41|355.53|358.22|355.34|0
1650654330000|2022-04-22 19:05:30|358.22|355.34|358.59|355.71|358.59|355.71|358.22|355.34|0
1650654340000|2022-04-22 19:05:40|358.22|355.34|358.41|355.53|358.41|355.53|358.22|355.34|0
1650654350000|2022-04-22 19:05:50|358.22|355.34|358.04|355.16|358.22|355.34|358.04|355.16|0
1650654360000|2022-04-22 19:06:00|357.66|354.78|357.66|354.78|357.85|354.97|357.48|354.6|0
1650654370000|2022-04-22 19:06:10|358.41|355.53|358.22|355.34|358.41|355.53|358.03|355.15|0
1650654380000|2022-04-22 19:06:20|358.59|355.71|358.59|355.71|358.97|356.09|358.59|355.71|0
1650654390000|2022-04-22 19:06:30|358.41|355.53|358.22|355.34|358.41|355.53|358.03|355.15|0
1650654400000|2022-04-22 19:06:40|358.59|355.71|358.78|355.9|358.97|356.09|358.41|355.53|0
1650654410000|2022-04-22 19:06:50|358.97|356.09|358.97|356.09|358.97|356.09|358.78|355.9|0
1650654420000|2022-04-22 19:07:00|358.78|355.9|358.97|356.09|358.97|356.09|358.78|355.9|0
1650654430000|2022-04-22 19:07:10|359.15|356.27|358.97|356.09|359.15|356.27|358.97|356.09|0
1650654440000|2022-04-22 19:07:20|359.34|356.46|359.52|356.64|359.52|356.64|359.34|356.46|0
1650654450000|2022-04-22 19:07:30|359.71|356.83|359.43|356.55|359.71|356.83|359.15|356.27|0
1650654460000|2022-04-22 19:07:40|359.71|356.83|359.9|357.02|359.9|357.02|359.52|356.64|0
1650654470000|2022-04-22 19:07:50|360.27|357.39|361.39|358.51|361.39|358.51|360.27|357.39|0
1650654480000|2022-04-22 19:08:00|360.64|357.76|360.64|357.76|361.39|358.51|360.64|357.76|0
1650654490000|2022-04-22 19:08:10|359.9|357.02|359.15|356.27|359.9|357.02|358.78|355.9|0
1650654500000|2022-04-22 19:08:20|359.9|357.02|358.96|356.08|359.9|357.02|358.96|356.08|0
1650654510000|2022-04-22 19:08:30|358.78|355.9|360.08|357.2|360.08|357.2|358.78|355.9|0
1650654520000|2022-04-22 19:08:40|360.27|357.39|359.15|356.27|360.27|357.39|359.15|356.27|0
1650654530000|2022-04-22 19:08:50|359.34|356.46|358.78|355.9|359.34|356.46|358.78|355.9|0
1650654540000|2022-04-22 19:09:00|358.96|356.08|358.78|355.9|358.96|356.08|358.59|355.71|0
1650654550000|2022-04-22 19:09:10|358.31|355.43|358.03|355.15|358.31|355.43|357.85|354.97|0
1650654560000|2022-04-22 19:09:20|358.22|355.34|357.66|354.78|358.22|355.34|357.66|354.78|0
1650654570000|2022-04-22 19:09:30|358.03|355.15|358.4|355.52|358.4|355.52|358.03|355.15|0
1650654580000|2022-04-22 19:09:40|358.59|355.71|357.93|355.05|358.59|355.71|357.93|355.05|0
1650654590000|2022-04-22 19:09:50|357.47|354.59|357.1|354.22|357.47|354.59|357.1|354.22|0
1650654600000|2022-04-22 19:10:00|357.85|354.97|357.47|354.59|357.85|354.97|357.47|354.59|0
1650654610000|2022-04-22 19:10:10|356.92|354.04|356.73|353.85|357.29|354.41|356.73|353.85|0
1650654620000|2022-04-22 19:10:20|356.54|353.66|356.36|353.48|356.54|353.66|356.36|353.48|0
1650654630000|2022-04-22 19:10:30|355.43|352.55|356.91|354.03|356.91|354.03|355.43|352.55|0
1650654640000|2022-04-22 19:10:40|356.73|353.85|356.36|353.48|356.73|353.85|356.36|353.48|0
1650654650000|2022-04-22 19:10:50|355.99|353.11|355.43|352.55|355.99|353.11|355.24|352.36|0
1650654660000|2022-04-22 19:11:00|355.52|352.64|356.17|353.29|356.17|353.29|355.52|352.64|0
1650654670000|2022-04-22 19:11:10|355.99|353.11|355.99|353.11|356.17|353.29|355.99|353.11|0
1650654680000|2022-04-22 19:11:20|356.36|353.48|357.75|354.87|357.75|354.87|355.99|353.11|0
1650654690000|2022-04-22 19:11:30|357.47|354.59|358.59|355.71|358.59|355.71|357.47|354.59|0
1650654700000|2022-04-22 19:11:40|359.15|356.27|360.83|357.95|360.83|357.95|359.15|356.27|0
1650654710000|2022-04-22 19:11:50|361.48|358.6|362.51|359.63|362.51|359.63|361.39|358.51|0
1650654720000|2022-04-22 19:12:00|362.7|359.82|361.01|358.13|362.7|359.82|361.01|358.13|0
1650654730000|2022-04-22 19:12:10|361.2|358.32|360.45|357.57|361.2|358.32|360.45|357.57|0
1650654740000|2022-04-22 19:12:20|359.89|357.01|361.01|358.13|361.01|358.13|359.89|357.01|0
1650654750000|2022-04-22 19:12:30|360.64|357.76|362.13|359.25|362.13|359.25|360.64|357.76|0
1650654760000|2022-04-22 19:12:40|362.32|359.44|363.07|360.19|363.26|360.38|362.32|359.44|0
1650654770000|2022-04-22 19:12:50|363.44|360.56|364.38|361.5|364.38|361.5|363.44|360.56|0
1650654780000|2022-04-22 19:13:00|364.19|361.31|364.57|361.69|364.57|361.69|364.19|361.31|0
1650654790000|2022-04-22 19:13:10|364.19|361.31|363.07|360.19|364.76|361.88|363.07|360.19|0
1650654800000|2022-04-22 19:13:20|363.63|360.75|364.76|361.88|364.76|361.88|363.63|360.75|0
1650654810000|2022-04-22 19:13:30|364.94|362.06|365.51|362.63|365.51|362.63|364.94|362.06|0
1650654820000|2022-04-22 19:13:40|365.69|362.81|366.26|363.38|366.26|363.38|365.32|362.44|0
1650654830000|2022-04-22 19:13:50|367.39|364.51|367.39|364.51|367.39|364.51|367.2|364.32|0
1650654840000|2022-04-22 19:14:00|367.85|364.97|369.27|366.39|369.27|366.39|367.85|364.97|0
1650654850000|2022-04-22 19:14:10|369.83|366.95|369.83|366.95|370.21|367.33|369.83|366.95|0
1650654860000|2022-04-22 19:14:20|370.02|367.14|371.72|368.84|371.72|368.84|370.02|367.14|0
1650654870000|2022-04-22 19:14:30|371.91|369.03|371.35|368.47|371.91|369.03|371.35|368.47|0
1650654880000|2022-04-22 19:14:40|370.21|367.33|370.78|367.9|371.16|368.28|370.21|367.33|0
1650654890000|2022-04-22 19:14:50|370.59|367.71|368.97|366.09|370.97|368.09|368.97|366.09|0
1650654900000|2022-04-22 19:15:00|368.59|365.71|367.46|364.58|368.59|365.71|367.08|364.2|0
1650654910000|2022-04-22 19:15:10|367.08|364.2|366.14|363.26|367.08|364.2|365.95|363.07|0
1650654920000|2022-04-22 19:15:20|366.33|363.45|366.51|363.63|366.51|363.63|366.14|363.26|0
1650654930000|2022-04-22 19:15:30|366.14|363.26|366.6|363.72|366.6|363.72|366.14|363.26|0
1650654940000|2022-04-22 19:15:40|366.89|364.01|368.21|365.33|368.21|365.33|366.89|364.01|0
1650654950000|2022-04-22 19:15:50|368.4|365.52|368.59|365.71|368.78|365.9|368.21|365.33|0
1650654960000|2022-04-22 19:16:00|368.02|365.14|369.54|366.66|369.54|366.66|368.02|365.14|0
1650654970000|2022-04-22 19:16:10|369.35|366.47|370.1|367.22|370.1|367.22|369.35|366.47|0
1650654980000|2022-04-22 19:16:20|370.57|367.69|370.86|367.98|370.86|367.98|369.91|367.03|0
1650654990000|2022-04-22 19:16:30|371.24|368.36|371.81|368.93|371.81|368.93|371.24|368.36|0
1650655000000|2022-04-22 19:16:40|371.9|369.02|372.76|369.88|372.76|369.88|371.9|369.02|0
1650655010000|2022-04-22 19:16:50|372.95|370.07|373.9|371.02|373.9|371.02|372.95|370.07|0
1650655020000|2022-04-22 19:17:00|372.95|370.07|370.67|367.79|372.95|370.07|370.67|367.79|0
1650655030000|2022-04-22 19:17:10|370.86|367.98|370.86|367.98|371.05|368.17|370.86|367.98|0
1650655040000|2022-04-22 19:17:20|370.48|367.6|369.35|366.47|370.48|367.6|369.35|366.47|0
1650655050000|2022-04-22 19:17:30|368.78|365.9|369.62|366.74|369.62|366.74|368.48|365.6|0
1650655060000|2022-04-22 19:17:40|369.43|366.55|370.19|367.31|370.19|367.31|369.43|366.55|0
1650655070000|2022-04-22 19:17:50|370.77|367.89|370.96|368.08|371.53|368.65|370.77|367.89|0
1650655080000|2022-04-22 19:18:00|371.34|368.46|371.05|368.17|371.34|368.46|370.86|367.98|0
1650655090000|2022-04-22 19:18:10|371.43|368.55|372|369.12|372|369.12|371.43|368.55|0
1650655100000|2022-04-22 19:18:20|372.57|369.69|372|369.12|372.57|369.69|372|369.12|0
1650655110000|2022-04-22 19:18:30|372.47|369.59|372.38|369.5|372.47|369.59|372.38|369.5|0
1650655130000|2022-04-22 19:18:50|371.24|368.36|370.29|367.41|371.24|368.36|370.29|367.41|0
1650655140000|2022-04-22 19:19:00|370.67|367.79|370.67|367.79|370.67|367.79|369.34|366.46|0
1650655150000|2022-04-22 19:19:10|370.86|367.98|371.81|368.93|371.81|368.93|370.86|367.98|0
1650655160000|2022-04-22 19:19:20|371.43|368.55|371.62|368.74|371.62|368.74|371.43|368.55|0
1650655170000|2022-04-22 19:19:30|372.38|369.5|372|369.12|372.57|369.69|372|369.12|0
1650655180000|2022-04-22 19:19:40|371.43|368.55|372.19|369.31|372.38|369.5|371.24|368.36|0
1650655190000|2022-04-22 19:19:50|371.81|368.93|371.62|368.74|371.81|368.93|371.43|368.55|0
1650655200000|2022-04-22 19:20:00|371.71|368.83|372.76|369.88|372.95|370.07|371.71|368.83|0
1650655210000|2022-04-22 19:20:10|372.95|370.07|372.95|370.07|373.14|370.26|372.95|370.07|0
1650655220000|2022-04-22 19:20:20|371.62|368.74|372.38|369.5|372.57|369.69|371.62|368.74|0
1650655230000|2022-04-22 19:20:30|371.05|368.17|371.24|368.36|371.33|368.45|371.05|368.17|0
1650655240000|2022-04-22 19:20:40|371.05|368.17|369.91|367.03|371.05|368.17|369.91|367.03|0
1650655250000|2022-04-22 19:20:50|369.34|366.46|370.29|367.41|370.29|367.41|369.15|366.27|0
1650655260000|2022-04-22 19:21:00|370.1|367.22|370.1|367.22|370.1|367.22|369.53|366.65|0
1650655270000|2022-04-22 19:21:10|370.29|367.41|371.24|368.36|371.24|368.36|370.29|367.41|0
1650655280000|2022-04-22 19:21:20|371.81|368.93|370.67|367.79|372|369.12|370.67|367.79|0
1650655290000|2022-04-22 19:21:30|370.86|367.98|370.48|367.6|370.86|367.98|370.29|367.41|0
1650655300000|2022-04-22 19:21:40|370.86|367.98|370.1|367.22|370.86|367.98|370.1|367.22|0
1650655310000|2022-04-22 19:21:50|369.43|366.55|369.15|366.27|369.53|366.65|369.15|366.27|0
1650655320000|2022-04-22 19:22:00|368.96|366.08|369.91|367.03|369.91|367.03|368.39|365.51|0
1650655330000|2022-04-22 19:22:10|370.29|367.41|369.72|366.84|370.29|367.41|369.53|366.65|0
1650655340000|2022-04-22 19:22:20|369.34|366.46|368.58|365.7|369.34|366.46|368.39|365.51|0
1650655350000|2022-04-22 19:22:30|368.77|365.89|368.77|365.89|368.77|365.89|368.58|365.7|0
1650655360000|2022-04-22 19:22:40|369.34|366.46|369.72|366.84|369.72|366.84|369.34|366.46|0
1650655370000|2022-04-22 19:22:50|369.34|366.46|368.39|365.51|369.34|366.46|368.39|365.51|0
1650655380000|2022-04-22 19:23:00|368.01|365.13|368.77|365.89|368.77|365.89|368.01|365.13|0
1650655390000|2022-04-22 19:23:10|368.58|365.7|368.39|365.51|368.58|365.7|368.2|365.32|0
1650655400000|2022-04-22 19:23:20|368.29|365.41|368.39|365.51|368.58|365.7|368.29|365.41|0
1650655410000|2022-04-22 19:23:30|368.2|365.32|368.58|365.7|368.58|365.7|368.2|365.32|0
1650655420000|2022-04-22 19:23:40|368.01|365.13|367.25|364.37|368.01|365.13|367.25|364.37|0
1650655430000|2022-04-22 19:23:50|367.44|364.56|366.87|363.99|367.44|364.56|366.87|363.99|0
1650655440000|2022-04-22 19:24:00|366.5|363.62|365.93|363.05|366.5|363.62|365.74|362.86|0
1650655450000|2022-04-22 19:24:10|365.74|362.86|365.36|362.48|365.74|362.86|365.17|362.29|0
1650655460000|2022-04-22 19:24:20|365.17|362.29|364.61|361.73|365.17|362.29|364.61|361.73|0
1650655470000|2022-04-22 19:24:30|364.42|361.54|364.8|361.92|364.8|361.92|364.42|361.54|0
1650655480000|2022-04-22 19:24:40|364.61|361.73|364.99|362.11|364.99|362.11|364.61|361.73|0
1650655490000|2022-04-22 19:24:50|364.8|361.92|364.8|361.92|364.8|361.92|364.8|361.92|0
1650655500000|2022-04-22 19:25:00|365.36|362.48|365.36|362.48|365.55|362.67|365.17|362.29|0
1650655510000|2022-04-22 19:25:10|365.17|362.29|365.74|362.86|365.93|363.05|365.17|362.29|0
1650655520000|2022-04-22 19:25:20|365.93|363.05|367.25|364.37|367.25|364.37|365.93|363.05|0
1650655530000|2022-04-22 19:25:30|366.5|363.62|366.31|363.43|366.5|363.62|365.74|362.86|0
1650655540000|2022-04-22 19:25:40|366.4|363.52|367.06|364.18|367.06|364.18|366.12|363.24|0
1650655550000|2022-04-22 19:25:50|366.49|363.61|366.87|363.99|367.06|364.18|366.49|363.61|0
1650655560000|2022-04-22 19:26:00|366.68|363.8|367.44|364.56|367.44|364.56|366.68|363.8|0
1650655570000|2022-04-22 19:26:10|366.87|363.99|367.44|364.56|367.63|364.75|366.87|363.99|0
1650655580000|2022-04-22 19:26:20|367.63|364.75|367.44|364.56|367.82|364.94|367.44|364.56|0
1650655590000|2022-04-22 19:26:30|366.87|363.99|368.01|365.13|368.01|365.13|366.87|363.99|0
1650655600000|2022-04-22 19:26:40|368.39|365.51|368.86|365.98|368.86|365.98|368.39|365.51|0
1650655610000|2022-04-22 19:26:50|368.76|365.88|368.95|366.07|369.14|366.26|368.76|365.88|0
1650655620000|2022-04-22 19:27:00|368.76|365.88|367.82|364.94|368.76|365.88|367.82|364.94|0
1650655630000|2022-04-22 19:27:10|367.44|364.56|367.82|364.94|367.82|364.94|367.06|364.18|0
1650655640000|2022-04-22 19:27:20|367.63|364.75|369.14|366.26|369.14|366.26|367.63|364.75|0
1650655650000|2022-04-22 19:27:30|368.95|366.07|368.01|365.13|368.95|366.07|368.01|365.13|0
1650655660000|2022-04-22 19:27:40|367.63|364.75|366.63|363.75|367.63|364.75|366.63|363.75|0
1650655670000|2022-04-22 19:27:50|366.35|363.47|368.05|365.17|368.05|365.17|366.35|363.47|0
1650655680000|2022-04-22 19:28:00|369|366.12|368.24|365.36|369|366.12|367.86|364.98|0
1650655690000|2022-04-22 19:28:10|368.05|365.17|367.48|364.6|368.05|365.17|367.48|364.6|0
1650655700000|2022-04-22 19:28:20|367.38|364.5|366.81|363.93|367.48|364.6|366.81|363.93|0
1650655710000|2022-04-22 19:28:30|366.72|363.84|366.72|363.84|366.72|363.84|366.72|363.84|0
1650655720000|2022-04-22 19:28:40|367.1|364.22|367.29|364.41|368.05|365.17|367.1|364.22|0
1650655730000|2022-04-22 19:28:50|367.48|364.6|366.72|363.84|367.48|364.6|366.34|363.46|0
1650655740000|2022-04-22 19:29:00|366.91|364.03|366.34|363.46|366.91|364.03|366.15|363.27|0
1650655750000|2022-04-22 19:29:10|366.15|363.27|366.34|363.46|366.53|363.65|366.15|363.27|0
1650655760000|2022-04-22 19:29:20|366.15|363.27|365.97|363.09|366.15|363.27|365.97|363.09|0
1650655770000|2022-04-22 19:29:30|365.78|362.9|365.4|362.52|365.97|363.09|365.4|362.52|0
1650655780000|2022-04-22 19:29:40|365.59|362.71|365.59|362.71|366.34|363.46|365.4|362.52|0
1650655790000|2022-04-22 19:29:50|365.78|362.9|366.15|363.27|366.15|363.27|365.78|362.9|0
1650655800000|2022-04-22 19:30:00|366.53|363.65|367.1|364.22|367.1|364.22|366.53|363.65|0
1650655810000|2022-04-22 19:30:10|367.67|364.79|369.76|366.88|369.76|366.88|367.48|364.6|0
1650655820000|2022-04-22 19:30:20|370.14|367.26|369.75|366.87|370.14|367.26|368.81|365.93|0
1650655830000|2022-04-22 19:30:30|370.51|367.63|369.94|367.06|370.9|368.02|369.94|367.06|0
1650655840000|2022-04-22 19:30:40|370.7|367.82|370.7|367.82|372.04|369.16|370.7|367.82|0
1650655850000|2022-04-22 19:30:50|370.89|368.01|371.28|368.4|371.47|368.59|370.89|368.01|0
1650655860000|2022-04-22 19:31:00|371.08|368.2|371.85|368.97|372.42|369.54|371.08|368.2|0
1650655870000|2022-04-22 19:31:10|371.66|368.78|371.66|368.78|371.85|368.97|371.27|368.39|0
1650655880000|2022-04-22 19:31:20|373.46|370.58|373.65|370.77|373.65|370.77|373.08|370.2|0
1650655890000|2022-04-22 19:31:30|373.75|370.87|373.94|371.06|374.22|371.34|373.75|370.87|0
1650655900000|2022-04-22 19:31:40|374.13|371.25|374.13|371.25|374.13|371.25|373.56|370.68|0
1650655910000|2022-04-22 19:31:50|373.75|370.87|373.18|370.3|373.94|371.06|373.18|370.3|0
1650655920000|2022-04-22 19:32:00|373.56|370.68|374.51|371.63|374.51|371.63|373.56|370.68|0
1650655930000|2022-04-22 19:32:10|374.71|371.83|375.09|372.21|375.09|372.21|374.71|371.83|0
1650655940000|2022-04-22 19:32:20|375.28|372.4|376.04|373.16|376.04|373.16|375.28|372.4|0
1650655950000|2022-04-22 19:32:30|375.47|372.59|375.85|372.97|375.85|372.97|375.09|372.21|0
1650655960000|2022-04-22 19:32:40|376.23|373.35|376.62|373.74|376.62|373.74|376.23|373.35|0
1650655970000|2022-04-22 19:32:50|376.81|373.93|376.9|374.02|376.9|374.02|376.81|373.93|0
1650655980000|2022-04-22 19:33:00|376.81|373.93|376.62|373.74|377|374.12|376.62|373.74|0
1650655990000|2022-04-22 19:33:10|377|374.12|377.38|374.5|377.77|374.89|377|374.12|0
1650656000000|2022-04-22 19:33:20|377.96|375.08|378.15|375.27|378.34|375.46|377.96|375.08|0
1650656010000|2022-04-22 19:33:30|377.77|374.89|377.7|374.82|378.72|375.84|377.7|374.82|0
1650656020000|2022-04-22 19:33:40|377.5|374.62|377.7|374.82|377.7|374.82|377.5|374.62|0
1650656030000|2022-04-22 19:33:50|377.31|374.43|377.02|374.14|377.31|374.43|376.93|374.05|0
1650656040000|2022-04-22 19:34:00|376.35|373.47|376.35|373.47|376.93|374.05|375.97|373.09|0
1650656050000|2022-04-22 19:34:10|376.16|373.28|375.78|372.9|376.35|373.47|375.78|372.9|0
1650656060000|2022-04-22 19:34:20|375.01|372.13|376.35|373.47|376.35|373.47|375.01|372.13|0
1650656070000|2022-04-22 19:34:30|376.16|373.28|376.16|373.28|376.16|373.28|375.78|372.9|0
1650656080000|2022-04-22 19:34:40|375.97|373.09|377.31|374.43|377.31|374.43|375.97|373.09|0
1650656090000|2022-04-22 19:34:50|377.12|374.24|377.12|374.24|377.5|374.62|377.12|374.24|0
1650656100000|2022-04-22 19:35:00|377.5|374.62|377.89|375.01|377.89|375.01|377.21|374.33|0
1650656110000|2022-04-22 19:35:10|378.85|375.97|378.46|375.58|379.43|376.55|378.46|375.58|0
1650656120000|2022-04-22 19:35:20|378.27|375.39|377.98|375.1|378.27|375.39|377.69|374.81|0
1650656130000|2022-04-22 19:35:30|378.56|375.68|378.46|375.58|379.04|376.16|378.46|375.58|0
1650656140000|2022-04-22 19:35:40|378.08|375.2|377.89|375.01|378.27|375.39|377.5|374.62|0
1650656150000|2022-04-22 19:35:50|378.46|375.58|377.5|374.62|378.46|375.58|377.5|374.62|0
1650656160000|2022-04-22 19:36:00|377.69|374.81|378.66|375.78|378.66|375.78|377.69|374.81|0
1650656170000|2022-04-22 19:36:10|378.85|375.97|377.89|375.01|378.85|375.97|377.89|375.01|0
1650656180000|2022-04-22 19:36:20|378.66|375.78|379.04|376.16|379.04|376.16|378.66|375.78|0
1650656190000|2022-04-22 19:36:30|378.85|375.97|378.08|375.2|378.85|375.97|378.08|375.2|0
1650656200000|2022-04-22 19:36:40|378.27|375.39|375.97|373.09|378.27|375.39|375.97|373.09|0
1650656210000|2022-04-22 19:36:50|375.67|372.79|377.31|374.43|377.31|374.43|375.2|372.32|0
1650656220000|2022-04-22 19:37:00|376.35|373.47|377.69|374.81|377.69|374.81|376.35|373.47|0
1650656230000|2022-04-22 19:37:10|377.5|374.62|377.12|374.24|377.5|374.62|377.12|374.24|0
1650656240000|2022-04-22 19:37:20|375.77|372.89|375.97|373.09|375.97|373.09|375.77|372.89|0
1650656250000|2022-04-22 19:37:30|375.96|373.08|375.01|372.13|375.96|373.08|375.01|372.13|0
1650656260000|2022-04-22 19:37:40|374.43|371.55|374.24|371.36|375.01|372.13|374.24|371.36|0
1650656270000|2022-04-22 19:37:50|374.62|371.74|374.81|371.93|374.81|371.93|374.43|371.55|0
1650656280000|2022-04-22 19:38:00|374.24|371.36|374.24|371.36|374.62|371.74|374.24|371.36|0
1650656290000|2022-04-22 19:38:10|374.43|371.55|374.24|371.36|374.43|371.55|374.24|371.36|0
1650656300000|2022-04-22 19:38:20|373.47|370.59|373.53|370.65|373.91|371.03|373.47|370.59|0
1650656310000|2022-04-22 19:38:30|373.15|370.27|373.49|370.61|373.91|371.03|373.15|370.27|0
1650656320000|2022-04-22 19:38:40|373.4|370.52|373.59|370.71|374.16|371.28|373.4|370.52|0
1650656330000|2022-04-22 19:38:50|373.2|370.32|374.16|371.28|374.16|371.28|373.2|370.32|0
1650656340000|2022-04-22 19:39:00|375.63|372.75|375.25|372.37|375.63|372.75|375.25|372.37|0
1650656350000|2022-04-22 19:39:10|376.59|373.71|376.59|373.71|376.59|373.71|376.59|373.71|0
1650656360000|2022-04-22 19:39:20|376.4|373.52|375.06|372.18|376.4|373.52|375.06|372.18|0
1650656370000|2022-04-22 19:39:30|376.02|373.14|375.06|372.18|376.21|373.33|375.06|372.18|0
1650656380000|2022-04-22 19:39:40|375.25|372.37|375.25|372.37|375.63|372.75|375.25|372.37|0
1650656400000|2022-04-22 19:40:00|375.44|372.56|377.55|374.67|377.55|374.67|375.44|372.56|0
1650656410000|2022-04-22 19:40:10|376.59|373.71|377.74|374.86|377.74|374.86|376.59|373.71|0
1650656420000|2022-04-22 19:40:20|377.17|374.29|377.36|374.48|377.36|374.48|377.17|374.29|0
1650656430000|2022-04-22 19:40:30|377.26|374.38|376.21|373.33|377.26|374.38|375.82|372.94|0
1650656440000|2022-04-22 19:40:40|376.02|373.14|378.13|375.25|378.13|375.25|376.02|373.14|0
1650656450000|2022-04-22 19:40:50|377.55|374.67|377.55|374.67|378.32|375.44|377.55|374.67|0
1650656460000|2022-04-22 19:41:00|376.97|374.09|378.32|375.44|378.32|375.44|376.97|374.09|0
1650656470000|2022-04-22 19:41:10|378.13|375.25|377.36|374.48|378.13|375.25|377.36|374.48|0
1650656480000|2022-04-22 19:41:20|376.78|373.9|377.55|374.67|377.55|374.67|376.59|373.71|0
1650656490000|2022-04-22 19:41:30|377.74|374.86|376.21|373.33|377.74|374.86|376.21|373.33|0
1650656500000|2022-04-22 19:41:40|376.11|373.23|375.63|372.75|376.11|373.23|375.63|372.75|0
1650656510000|2022-04-22 19:41:50|375.25|372.37|375.25|372.37|375.25|372.37|374.96|372.08|0
1650656520000|2022-04-22 19:42:00|375.15|372.27|374.48|371.6|375.15|372.27|374.48|371.6|0
1650656530000|2022-04-22 19:42:10|374.87|371.99|373.72|370.84|374.87|371.99|373.72|370.84|0
1650656540000|2022-04-22 19:42:20|373.43|370.55|372.57|369.69|373.43|370.55|372.57|369.69|0
1650656550000|2022-04-22 19:42:30|372.38|369.5|372.57|369.69|372.57|369.69|372.38|369.5|0
1650656560000|2022-04-22 19:42:40|372.38|369.5|373.15|370.27|373.15|370.27|372.38|369.5|0
1650656570000|2022-04-22 19:42:50|372.76|369.88|372.19|369.31|372.95|370.07|372.19|369.31|0
1650656580000|2022-04-22 19:43:00|371.62|368.74|371.81|368.93|372.19|369.31|371.62|368.74|0
1650656590000|2022-04-22 19:43:10|372|369.12|372.38|369.5|372.38|369.5|370.86|367.98|0
1650656600000|2022-04-22 19:43:20|371.71|368.83|371.62|368.74|371.71|368.83|370.86|367.98|0
1650656610000|2022-04-22 19:43:30|371.24|368.36|369.9|367.02|371.24|368.36|369.9|367.02|0
1650656620000|2022-04-22 19:43:40|370.09|367.21|371.05|368.17|371.05|368.17|370.09|367.21|0
1650656630000|2022-04-22 19:43:50|370.09|367.21|369.9|367.02|370.09|367.21|369.71|366.83|0
1650656640000|2022-04-22 19:44:00|369.52|366.64|369.71|366.83|369.9|367.02|369.52|366.64|0
1650656650000|2022-04-22 19:44:10|370.09|367.21|368.57|365.69|370.09|367.21|368.57|365.69|0
1650656660000|2022-04-22 19:44:20|368|365.12|368.38|365.5|368.38|365.5|367.81|364.93|0
1650656670000|2022-04-22 19:44:30|368.95|366.07|369.33|366.45|369.33|366.45|368.95|366.07|0
1650656680000|2022-04-22 19:44:40|369.71|366.83|369.71|366.83|369.71|366.83|369.52|366.64|0
1650656690000|2022-04-22 19:44:50|369.52|366.64|368.95|366.07|369.9|367.02|368.76|365.88|0
1650656700000|2022-04-22 19:45:00|369.14|366.26|368.38|365.5|369.14|366.26|368.19|365.31|0
1650656710000|2022-04-22 19:45:10|368.76|365.88|368.38|365.5|368.76|365.88|368.38|365.5|0
1650656720000|2022-04-22 19:45:20|368.19|365.31|368.57|365.69|368.57|365.69|368|365.12|0
1650656730000|2022-04-22 19:45:30|368.38|365.5|368|365.12|368.38|365.5|367.81|364.93|0
1650656740000|2022-04-22 19:45:40|368.19|365.31|368|365.12|368.19|365.31|368|365.12|0
1650656750000|2022-04-22 19:45:50|367.81|364.93|366.67|363.79|367.81|364.93|366.67|363.79|0
1650656760000|2022-04-22 19:46:00|366.48|363.6|365.54|362.66|366.48|363.6|365.54|362.66|0
1650656770000|2022-04-22 19:46:10|365.91|363.03|365.91|363.03|365.91|363.03|365.54|362.66|0
1650656780000|2022-04-22 19:46:20|366.1|363.22|365.54|362.66|366.1|363.22|365.54|362.66|0
1650656790000|2022-04-22 19:46:30|365.16|362.28|365.16|362.28|365.16|362.28|364.97|362.09|0
1650656800000|2022-04-22 19:46:40|364.97|362.09|364.4|361.52|364.97|362.09|364.4|361.52|0
1650656810000|2022-04-22 19:46:50|363.83|360.95|363.45|360.57|364.21|361.33|363.45|360.57|0
1650656820000|2022-04-22 19:47:00|363.27|360.39|363.08|360.2|363.27|360.39|362.7|359.82|0
1650656830000|2022-04-22 19:47:10|362.7|359.82|362.32|359.44|363.08|360.2|362.32|359.44|0
1650656840000|2022-04-22 19:47:20|362.89|360.01|362.51|359.63|362.89|360.01|362.51|359.63|0
1650656850000|2022-04-22 19:47:30|362.7|359.82|363.57|360.69|363.75|360.87|362.7|359.82|0
1650656860000|2022-04-22 19:47:40|363.38|360.5|363.19|360.31|363.38|360.5|363.19|360.31|0
1650656870000|2022-04-22 19:47:50|363.57|360.69|363|360.12|363.57|360.69|363|360.12|0
1650656880000|2022-04-22 19:48:00|362.44|359.56|361.43|358.55|363.39|360.51|361.43|358.55|0
1650656890000|2022-04-22 19:48:10|361.05|358.17|361.55|358.67|362.11|359.23|360.86|357.98|0
1650656900000|2022-04-22 19:48:20|361.64|358.76|361.92|359.04|361.92|359.04|361.64|358.76|0
1650656910000|2022-04-22 19:48:30|361.74|358.86|362.49|359.61|362.86|359.98|361.74|358.86|0
1650656920000|2022-04-22 19:48:40|362.3|359.42|361.74|358.86|362.3|359.42|361.74|358.86|0
1650656930000|2022-04-22 19:48:50|361.83|358.95|361.17|358.29|361.83|358.95|361.17|358.29|0
1650656940000|2022-04-22 19:49:00|360.99|358.11|361.74|358.86|361.74|358.86|360.8|357.92|0
1650656950000|2022-04-22 19:49:10|362.11|359.23|360.98|358.1|362.11|359.23|360.98|358.1|0
1650656960000|2022-04-22 19:49:20|360.8|357.92|360.61|357.73|360.8|357.92|360.61|357.73|0
1650656970000|2022-04-22 19:49:30|360.8|357.92|360.8|357.92|360.8|357.92|360.24|357.36|0
1650656980000|2022-04-22 19:49:40|360.98|358.1|361.17|358.29|361.17|358.29|360.98|358.1|0
1650656990000|2022-04-22 19:49:50|360.42|357.54|359.86|356.98|360.42|357.54|359.86|356.98|0
1650657000000|2022-04-22 19:50:00|360.05|357.17|358.74|355.86|360.05|357.17|358.64|355.76|0
1650657010000|2022-04-22 19:50:10|357.99|355.11|359.3|356.42|359.3|356.42|357.99|355.11|0
1650657020000|2022-04-22 19:50:20|357.99|355.11|357.48|354.12|357.99|355.11|357.11|353.75|0
1650657030000|2022-04-22 19:50:30|356.8|353.68|357.36|354.24|357.36|354.24|356.06|352.94|0
1650657040000|2022-04-22 19:50:40|357.08|353.96|356.24|353.12|357.08|353.96|356.24|353.12|0
1650657050000|2022-04-22 19:50:50|356.43|353.31|356.43|353.31|356.8|353.68|356.43|353.31|0
1650657060000|2022-04-22 19:51:00|356.06|352.94|354.94|351.82|356.06|352.94|354.94|351.82|0
1650657070000|2022-04-22 19:51:10|354.75|351.63|353.45|350.33|354.75|351.63|353.45|350.33|0
1650657080000|2022-04-22 19:51:20|353.64|350.52|352.9|349.78|353.64|350.52|352.9|349.78|0
1650657090000|2022-04-22 19:51:30|353.08|349.96|352.34|349.22|353.08|349.96|352.34|349.22|0
1650657100000|2022-04-22 19:51:40|352.52|349.4|352.15|349.03|352.52|349.4|352.15|349.03|0
1650657110000|2022-04-22 19:51:50|352.34|349.22|351.04|347.92|352.34|349.22|351.04|347.92|0
1650657120000|2022-04-22 19:52:00|350.49|347.37|350.3|347.18|350.49|347.37|350.3|347.18|0
1650657130000|2022-04-22 19:52:10|350.67|347.55|349.93|346.81|350.67|347.55|349.93|346.81|0
1650657140000|2022-04-22 19:52:20|350.11|346.99|349.56|346.44|350.11|346.99|349.56|346.44|0
1650657150000|2022-04-22 19:52:30|349.38|346.26|351.23|348.11|351.23|348.11|349.38|346.26|0
1650657160000|2022-04-22 19:52:40|352.89|349.77|353.45|350.33|353.64|350.52|352.89|349.77|0
1650657170000|2022-04-22 19:52:50|353.27|350.15|353.08|349.96|353.27|350.15|352.98|349.86|0
1650657180000|2022-04-22 19:53:00|353.45|350.33|354.94|351.82|354.94|351.82|353.26|350.14|0
1650657190000|2022-04-22 19:53:10|356.8|353.68|356.43|353.31|357.55|354.43|356.43|353.31|0
1650657200000|2022-04-22 19:53:20|355.5|352.38|356.2|353.08|356.2|353.08|355.5|352.38|0
1650657210000|2022-04-22 19:53:30|355.83|352.71|355.27|352.15|355.83|352.71|354.71|351.59|0
1650657220000|2022-04-22 19:53:40|355.46|352.34|356.01|352.89|356.2|353.08|355.46|352.34|0
1650657230000|2022-04-22 19:53:50|356.76|353.64|357.69|354.57|358.25|355.13|356.76|353.64|0
1650657240000|2022-04-22 19:54:00|357.31|354.19|356.38|353.26|357.31|354.19|356.38|353.26|0
1650657250000|2022-04-22 19:54:10|355.46|352.34|355.83|352.71|355.83|352.71|355.27|352.15|0
1650657260000|2022-04-22 19:54:20|356.01|352.89|355.27|352.15|356.01|352.89|355.27|352.15|0
1650657270000|2022-04-22 19:54:30|355.64|352.52|355.27|352.15|355.64|352.52|355.27|352.15|0
1650657280000|2022-04-22 19:54:40|354.16|351.04|353.23|350.11|354.16|351.04|353.23|350.11|0
1650657290000|2022-04-22 19:54:50|353.05|349.93|353.42|350.3|353.42|350.3|353.05|349.93|0
1650657300000|2022-04-22 19:55:00|353.79|350.67|353.97|350.85|354.9|351.78|353.42|350.3|0
1650657310000|2022-04-22 19:55:10|354.16|351.04|353.5|350.38|354.16|351.04|353.42|350.3|0
1650657320000|2022-04-22 19:55:20|353.23|350.11|354.34|351.22|354.53|351.41|353.23|350.11|0
1650657330000|2022-04-22 19:55:30|353.41|350.29|352.86|349.74|353.41|350.29|352.86|349.74|0
1650657340000|2022-04-22 19:55:40|353.04|349.92|352.86|349.74|353.04|349.92|352.86|349.74|0
1650657350000|2022-04-22 19:55:50|352.67|349.55|351.2|348.08|352.67|349.55|351.2|348.08|0
1650657360000|2022-04-22 19:56:00|351.01|347.89|349.39|346.27|351.56|348.44|349.21|346.09|0
1650657370000|2022-04-22 19:56:10|351.21|348.09|353.79|350.67|353.79|350.67|351.21|348.09|0
1650657380000|2022-04-22 19:56:20|353.05|349.93|353.05|349.93|353.05|349.93|353.05|349.93|0
1650657390000|2022-04-22 19:56:30|352.87|349.75|353.24|350.12|353.61|350.49|352.87|349.75|0
1650657400000|2022-04-22 19:56:40|353.42|350.3|352.5|349.38|353.42|350.3|352.5|349.38|0
1650657410000|2022-04-22 19:56:50|351.94|348.82|353.42|350.3|353.42|350.3|351.94|348.82|0
1650657420000|2022-04-22 19:57:00|353.24|350.12|353.61|350.49|353.98|350.86|353.24|350.12|0
1650657430000|2022-04-22 19:57:10|353.42|350.3|352.87|349.75|353.42|350.3|352.5|349.38|0
1650657440000|2022-04-22 19:57:20|352.31|349.19|351.94|348.82|352.31|349.19|351.76|348.64|0
1650657450000|2022-04-22 19:57:30|351.76|348.64|352.87|349.75|352.87|349.75|351.76|348.64|0
1650657460000|2022-04-22 19:57:40|353.42|350.3|353.05|349.93|353.42|350.3|353.05|349.93|0
1650657470000|2022-04-22 19:57:50|352.5|349.38|352.13|349.01|352.5|349.38|352.13|349.01|0
1650657480000|2022-04-22 19:58:00|352.5|349.38|352.31|349.19|352.87|349.75|352.31|349.19|0
1650657490000|2022-04-22 19:58:10|351.57|348.45|351.39|348.27|351.57|348.45|351.2|348.08|0
1650657500000|2022-04-22 19:58:20|351.57|348.45|351.57|348.45|352.13|349.01|351.57|348.45|0
1650657510000|2022-04-22 19:58:30|351.2|348.08|350.65|347.53|351.57|348.45|350.65|347.53|0
1650657520000|2022-04-22 19:58:40|350.83|347.71|351.94|348.82|351.94|348.82|350.83|347.71|0
1650657530000|2022-04-22 19:58:50|352.13|349.01|350.28|347.16|352.13|349.01|350.28|347.16|0
1650657540000|2022-04-22 19:59:00|349.73|346.61|348.62|345.5|349.73|346.61|348.62|345.5|0
1650657550000|2022-04-22 19:59:10|349.63|346.51|347.7|344.58|350.1|346.98|347.7|344.58|0
1650657560000|2022-04-22 19:59:20|347.34|344.22|346.97|343.85|347.34|344.22|346.97|343.85|0
1650657570000|2022-04-22 19:59:30|347.34|344.22|347.7|344.58|347.7|344.58|347.15|344.03|0
1650657580000|2022-04-22 19:59:40|348.44|345.32|348.81|345.69|348.81|345.69|348.07|344.95|0
1650657590000|2022-04-22 19:59:50|349.54|346.42|351.2|348.08|351.2|348.08|349.54|346.42|0
1650657600000|2022-04-22 20:00:00|350.83|347.71|351.2|348.08|351.2|348.08|350.83|347.71|0
1650657610000|2022-04-22 20:00:10|352.13|349.01|351.02|347.9|352.13|349.01|350.83|347.71|0
1650657620000|2022-04-22 20:00:20|349.17|346.05|350.28|347.16|350.28|347.16|349.17|346.05|0
1650657630000|2022-04-22 20:00:30|350.09|346.97|348.99|345.87|350.09|346.97|348.99|345.87|0
1650657640000|2022-04-22 20:00:40|348.07|344.95|349.36|346.24|349.36|346.24|348.07|344.95|0
1650657650000|2022-04-22 20:00:50|348.99|345.87|346.78|343.66|348.99|345.87|346.78|343.66|0
1650657660000|2022-04-22 20:01:00|346.6|343.48|347.52|344.4|347.52|344.4|346.23|343.11|0
1650657670000|2022-04-22 20:01:10|347.7|344.58|347.89|344.77|348.07|344.95|347.7|344.58|0
1650657680000|2022-04-22 20:01:20|348.8|345.68|347.7|344.58|348.8|345.68|347.52|344.4|0
1650657690000|2022-04-22 20:01:30|347.15|344.03|347.7|344.58|347.7|344.58|346.97|343.85|0
1650657700000|2022-04-22 20:01:40|347.33|344.21|347.88|344.76|347.88|344.76|347.33|344.21|0
1650657710000|2022-04-22 20:01:50|348.44|345.32|348.8|345.68|348.8|345.68|348.44|345.32|0
1650657720000|2022-04-22 20:02:00|348.44|345.32|348.07|344.95|348.44|345.32|347.88|344.76|0
1650657730000|2022-04-22 20:02:10|348.25|345.13|349.36|346.24|349.36|346.24|348.25|345.13|0
1650657740000|2022-04-22 20:02:20|349.54|346.42|349.36|346.24|349.54|346.42|348.99|345.87|0
1650657750000|2022-04-22 20:02:30|349.17|346.05|349.72|346.6|349.72|346.6|348.99|345.87|0
1650657760000|2022-04-22 20:02:40|349.54|346.42|350.09|346.97|350.09|346.97|349.54|346.42|0
1650657770000|2022-04-22 20:02:50|349.91|346.79|350.46|347.34|350.65|347.53|349.91|346.79|0
1650657780000|2022-04-22 20:03:00|350.28|347.16|350.09|346.97|350.28|347.16|350.09|346.97|0
1650657790000|2022-04-22 20:03:10|350.83|347.71|350.28|347.16|350.83|347.71|350.28|347.16|0
1650657800000|2022-04-22 20:03:20|350.09|346.97|349.36|346.24|350.09|346.97|349.36|346.24|0
1650657810000|2022-04-22 20:03:30|349.17|346.05|347.7|344.58|349.17|346.05|347.7|344.58|0
1650657820000|2022-04-22 20:03:40|347.33|344.21|346.96|343.84|347.33|344.21|346.96|343.84|0
1650657830000|2022-04-22 20:03:50|347.15|344.03|346.78|343.66|347.15|344.03|346.78|343.66|0
1650657840000|2022-04-22 20:04:00|346.41|343.29|346.6|343.48|346.6|343.48|346.23|343.11|0
1650657850000|2022-04-22 20:04:10|346.41|343.29|346.32|343.2|346.6|343.48|346.32|343.2|0
1650657860000|2022-04-22 20:04:20|346.23|343.11|345.95|342.83|346.6|343.48|345.95|342.83|0
1650657870000|2022-04-22 20:04:30|346.41|343.29|346.32|343.2|346.41|343.29|346.05|342.93|0
1650657880000|2022-04-22 20:04:40|346.23|343.11|346.6|343.48|346.6|343.48|346.23|343.11|0
1650657890000|2022-04-22 20:04:50|346.05|342.93|346.32|343.2|346.32|343.2|346.05|342.93|0
1650657900000|2022-04-22 20:05:00|346.05|342.93|346.05|342.93|346.05|342.93|345.86|342.74|0
1650657910000|2022-04-22 20:05:10|346.32|343.2|347.33|344.21|347.33|344.21|346.23|343.11|0
1650657920000|2022-04-22 20:05:20|346.96|343.84|345.86|342.74|346.96|343.84|345.86|342.74|0
1650657930000|2022-04-22 20:05:30|345.68|342.56|344.76|341.64|345.68|342.56|344.76|341.64|0
1650657940000|2022-04-22 20:05:40|344.03|340.91|343.85|340.73|344.03|340.91|343.66|340.54|0
1650657950000|2022-04-22 20:05:50|344.95|341.83|344.4|341.28|344.95|341.83|344.4|341.28|0
1650657960000|2022-04-22 20:06:00|344.21|341.09|344.76|341.64|344.95|341.83|344.21|341.09|0
1650657970000|2022-04-22 20:06:10|344.58|341.46|343.85|340.73|344.58|341.46|343.66|340.54|0
1650657980000|2022-04-22 20:06:20|344.03|340.91|343.85|340.73|344.4|341.28|343.85|340.73|0
1650657990000|2022-04-22 20:06:30|344.03|340.91|343.48|340.36|344.03|340.91|343.48|340.36|0
1650658000000|2022-04-22 20:06:40|343.3|340.18|343.12|340|343.48|340.36|343.12|340|0
1650658010000|2022-04-22 20:06:50|343.3|340.18|343.66|340.54|343.66|340.54|343.3|340.18|0
1650658020000|2022-04-22 20:07:00|343.85|340.73|343.85|340.73|343.85|340.73|343.85|340.73|0
1650658030000|2022-04-22 20:07:10|343.3|340.18|343.12|340|343.3|340.18|343.12|340|0
1650658040000|2022-04-22 20:07:20|342.93|339.81|343.11|339.99|343.11|339.99|342.75|339.63|0
1650658050000|2022-04-22 20:07:30|342.75|339.63|342.65|339.53|342.75|339.63|342.57|339.45|0
1650658060000|2022-04-22 20:07:40|342.57|339.45|341.65|338.53|342.57|339.45|341.65|338.53|0
1650658070000|2022-04-22 20:07:50|341.11|337.99|340.74|337.62|341.11|337.99|340.56|337.44|0
1650658080000|2022-04-22 20:08:00|340.38|337.26|341.47|338.35|341.47|338.35|340.38|337.26|0
1650658090000|2022-04-22 20:08:10|341.29|338.17|341.11|337.99|341.29|338.17|341.11|337.99|0
1650658100000|2022-04-22 20:08:20|340.92|337.8|340.56|337.44|341.11|337.99|340.56|337.44|0
1650658110000|2022-04-22 20:08:30|340.2|337.08|340.2|337.08|340.2|337.08|339.83|336.71|0
1650658120000|2022-04-22 20:08:40|340.01|336.89|339.83|336.71|340.2|337.08|339.83|336.71|0
1650658130000|2022-04-22 20:08:50|340.01|336.89|340.01|336.89|340.01|336.89|339.83|336.71|0
1650658140000|2022-04-22 20:09:00|340.2|337.08|339.83|336.71|340.2|337.08|339.83|336.71|0
1650658150000|2022-04-22 20:09:10|339.65|336.53|340.1|336.98|340.1|336.98|339.47|336.35|0
1650658160000|2022-04-22 20:09:20|339.83|336.71|340.2|337.08|340.2|337.08|339.83|336.71|0
1650658170000|2022-04-22 20:09:30|340.38|337.26|340.01|336.89|340.38|337.26|339.83|336.71|0
1650658180000|2022-04-22 20:09:40|340.28|337.16|340.2|337.08|340.38|337.26|340.2|337.08|0
1650658190000|2022-04-22 20:09:50|340.38|337.26|339.83|336.71|340.38|337.26|339.83|336.71|0
1650658200000|2022-04-22 20:10:00|340.01|336.89|339.29|336.17|340.01|336.89|339.29|336.17|0
1650658210000|2022-04-22 20:10:10|339.65|336.53|340.01|336.89|340.38|337.26|339.65|336.53|0
1650658220000|2022-04-22 20:10:20|339.83|336.71|340.01|336.89|340.19|337.07|339.83|336.71|0
1650658230000|2022-04-22 20:10:30|339.92|336.8|340.01|336.89|340.01|336.89|339.65|336.53|0
1650658240000|2022-04-22 20:10:40|339.83|336.71|340.19|337.07|340.19|337.07|339.83|336.71|0
1650658250000|2022-04-22 20:10:50|340.1|336.98|340.38|337.26|340.38|337.26|340.1|336.98|0
1650658260000|2022-04-22 20:11:00|340.56|337.44|340.56|337.44|340.56|337.44|340.56|337.44|0
1650658270000|2022-04-22 20:11:10|340.38|337.26|340.19|337.07|340.38|337.26|340.19|337.07|0
1650658280000|2022-04-22 20:11:20|340.56|337.44|340.19|337.07|340.92|337.8|340.19|337.07|0
1650658290000|2022-04-22 20:11:30|340.38|337.26|341.29|338.17|341.29|338.17|340.28|337.16|0
1650658300000|2022-04-22 20:11:40|341.1|337.98|341.29|338.17|341.29|338.17|341.1|337.98|0
1650658310000|2022-04-22 20:11:50|340.74|337.62|341.47|338.35|341.47|338.35|340.74|337.62|0
1650658320000|2022-04-22 20:12:00|341.37|338.25|341.29|338.17|341.56|338.44|341.29|338.17|0
1650658330000|2022-04-22 20:12:10|341.65|338.53|341.29|338.17|341.65|338.53|341.29|338.17|0
1650658340000|2022-04-22 20:12:20|341.65|338.53|341.83|338.71|342.01|338.89|341.65|338.53|0
1650658350000|2022-04-22 20:12:30|341.65|338.53|341.29|338.17|341.65|338.53|341.29|338.17|0
1650658360000|2022-04-22 20:12:40|341.1|337.98|341.28|338.16|341.28|338.16|341.1|337.98|0
1650658370000|2022-04-22 20:12:50|341.47|338.35|340.92|337.8|341.47|338.35|340.92|337.8|0
1650658380000|2022-04-22 20:13:00|341.1|337.98|341.1|337.98|341.1|337.98|341.1|337.98|0
1650658400000|2022-04-22 20:13:20|340.92|337.8|341.1|337.98|341.28|338.16|340.92|337.8|0
1650658410000|2022-04-22 20:13:30|341.65|338.53|340.92|337.8|341.65|338.53|340.92|337.8|0
1650658420000|2022-04-22 20:13:40|341.1|337.98|340.74|337.62|341.1|337.98|340.74|337.62|0
1650658430000|2022-04-22 20:13:50|340.92|337.8|340.92|337.8|340.92|337.8|340.92|337.8|0
1650658440000|2022-04-22 20:14:00|339.65|336.53|338.74|335.62|339.65|336.53|338.74|335.62|0
1650658450000|2022-04-22 20:14:10|339.1|335.98|339.83|336.71|340.01|336.89|339.1|335.98|0
1650658460000|2022-04-22 20:14:20|340.01|336.89|339.83|336.71|340.37|337.25|339.83|336.71|0
1650658470000|2022-04-22 20:14:30|339.64|336.52|340.55|337.43|340.55|337.43|339.64|336.52|0
1650658480000|2022-04-22 20:14:40|340.74|337.62|340.55|337.43|340.74|337.62|340.37|337.25|0
1650658490000|2022-04-22 20:14:50|340.37|337.25|340.37|337.25|340.55|337.43|340.37|337.25|0
1650658510000|2022-04-22 20:15:10|340.81|337.17|340.45|336.81|340.81|337.17|340.45|336.81|0
1650658520000|2022-04-22 20:15:20|340.63|336.99|340.81|337.17|340.81|337.17|340.63|336.99|0
1650658540000|2022-04-22 20:15:40|341.54|337.9|341.36|337.72|341.54|337.9|341.36|337.72|0
1650658550000|2022-04-22 20:15:50|341.18|337.54|339.54|335.9|341.18|337.54|339.54|335.9|0
1650658560000|2022-04-22 20:16:00|339.45|335.81|339.72|336.08|339.9|336.26|339.45|335.81|0
1650658570000|2022-04-22 20:16:10|339.9|336.26|339.36|335.72|339.9|336.26|339.18|335.54|0
1650658580000|2022-04-22 20:16:20|339.72|336.08|339.72|336.08|339.9|336.26|339.72|336.08|0
1650658590000|2022-04-22 20:16:30|339.63|335.99|339.9|336.26|339.9|336.26|339.63|335.99|0
1650658610000|2022-04-22 20:16:50|339.72|336.08|339.9|336.26|339.9|336.26|339.72|336.08|0
1650658650000|2022-04-22 20:17:30|339.72|336.08|339.54|335.9|339.9|336.26|339.54|335.9|0
1650658670000|2022-04-22 20:17:50|339.36|335.72|339.36|335.72|339.36|335.72|339.36|335.72|0
1650658680000|2022-04-22 20:18:00|339.17|335.53|338.99|335.35|339.17|335.53|338.99|335.35|0
1650658690000|2022-04-22 20:18:10|338.81|335.17|338.81|335.17|338.81|335.17|338.81|335.17|0
1650870300000|2022-04-25 07:05:00|314.37|311.25|315.25|312.13|315.25|312.13|314.37|311.25|0
1650870310000|2022-04-25 07:05:10|314.9|311.78|314.9|311.78|315.07|311.95|314.9|311.78|0
1650870320000|2022-04-25 07:05:20|315.43|312.31|316.04|312.92|316.04|312.92|315.43|312.31|0
1650870330000|2022-04-25 07:05:30|316.31|313.19|316.39|313.27|316.48|313.36|316.31|313.19|0
1650870340000|2022-04-25 07:05:40|316.31|313.19|316.39|313.27|316.48|313.36|316.31|313.19|0
1650870350000|2022-04-25 07:05:50|316.31|313.19|316.48|313.36|316.48|313.36|316.31|313.19|0
1650870360000|2022-04-25 07:06:00|316.66|313.54|315.25|312.13|316.66|313.54|315.25|312.13|0
1650870370000|2022-04-25 07:06:10|315.6|312.48|317.19|314.07|317.19|314.07|315.6|312.48|0
1650870380000|2022-04-25 07:06:20|317.45|314.33|317.98|314.86|317.98|314.86|317.45|314.33|0
1650870390000|2022-04-25 07:06:30|318.25|315.13|318.16|315.04|318.6|315.48|317.9|314.78|0
1650870400000|2022-04-25 07:06:40|318.07|314.95|318.07|314.95|318.25|315.13|317.98|314.86|0
1650870410000|2022-04-25 07:06:50|317.9|314.78|318.6|315.48|318.6|315.48|317.9|314.78|0
1650870420000|2022-04-25 07:07:00|318.43|315.31|319.4|316.28|319.4|316.28|318.43|315.31|0
1650870430000|2022-04-25 07:07:10|319.49|316.37|319.84|316.72|319.84|316.72|319.49|316.37|0
1650870440000|2022-04-25 07:07:20|320.2|317.08|320.55|317.43|320.55|317.43|320.2|317.08|0
1650870450000|2022-04-25 07:07:30|321.17|318.05|322.24|319.12|322.51|319.39|321.17|318.05|0
1650870460000|2022-04-25 07:07:40|323.04|319.92|323.93|320.81|323.93|320.81|322.95|319.83|0
1650870470000|2022-04-25 07:07:50|325.63|322.51|325.72|322.6|325.72|322.6|324.91|321.79|0
1650870480000|2022-04-25 07:08:00|325.9|322.78|326.7|323.58|326.79|323.67|325.9|322.78|0
1650870490000|2022-04-25 07:08:10|327.33|324.21|326.97|323.85|327.33|324.21|326.97|323.85|0
1650870500000|2022-04-25 07:08:20|327.15|324.03|326.24|323.12|327.15|324.03|325.7|322.58|0
1650870510000|2022-04-25 07:08:30|325.7|322.58|326.42|323.3|326.42|323.3|325.7|322.58|0
1650870520000|2022-04-25 07:08:40|326.33|323.21|326.42|323.3|326.42|323.3|326.24|323.12|0
1650870530000|2022-04-25 07:08:50|326.33|323.21|326.6|323.48|326.6|323.48|326.33|323.21|0
1650870540000|2022-04-25 07:09:00|325.89|322.77|326.06|322.94|326.06|322.94|325.89|322.77|0
1650870550000|2022-04-25 07:09:10|325.89|322.77|327.32|324.2|327.32|324.2|325.89|322.77|0
1650870560000|2022-04-25 07:09:20|326.42|323.3|326.42|323.3|326.42|323.3|325.97|322.85|0
1650870570000|2022-04-25 07:09:30|325.71|322.59|323.92|320.8|325.71|322.59|323.92|320.8|0
1650870580000|2022-04-25 07:09:40|323.82|320.7|323.92|320.8|323.92|320.8|323.82|320.7|0
1650870590000|2022-04-25 07:09:50|324.1|320.98|323.92|320.8|324.1|320.98|323.92|320.8|0
1650870600000|2022-04-25 07:10:00|324|320.88|323.56|320.44|324|320.88|323.29|320.17|0
1650870610000|2022-04-25 07:10:10|323.38|320.26|322.85|319.73|323.38|320.26|322.49|319.37|0
1650870620000|2022-04-25 07:10:20|323.02|319.9|323.92|320.8|323.92|320.8|323.02|319.9|0
1650870630000|2022-04-25 07:10:30|323.82|320.7|323.38|320.26|323.82|320.7|323.38|320.26|0
1650870640000|2022-04-25 07:10:40|323.29|320.17|323.02|319.9|323.29|320.17|323.02|319.9|0
1650870650000|2022-04-25 07:10:50|322.93|319.81|322.13|319.01|322.93|319.81|322.13|319.01|0
1650870660000|2022-04-25 07:11:00|321.78|318.66|322.13|319.01|322.13|319.01|321.78|318.66|0
1650870670000|2022-04-25 07:11:10|321.95|318.83|321.95|318.83|321.95|318.83|321.68|318.56|0
1650870680000|2022-04-25 07:11:20|321.24|318.12|321.24|318.12|321.42|318.3|321.24|318.12|0
1650870690000|2022-04-25 07:11:30|320.61|317.49|320.97|317.85|320.97|317.85|320.61|317.49|0
1650870700000|2022-04-25 07:11:40|321.42|318.3|320.97|317.85|321.42|318.3|320.88|317.76|0
1650870710000|2022-04-25 07:11:50|321.42|318.3|322.31|319.19|322.31|319.19|321.42|318.3|0
1650870720000|2022-04-25 07:12:00|322.13|319.01|322.84|319.72|322.84|319.72|322.13|319.01|0
1650870730000|2022-04-25 07:12:10|322.57|319.45|322.22|319.1|322.57|319.45|322.13|319.01|0
1650870740000|2022-04-25 07:12:20|321.6|318.48|321.6|318.48|322.13|319.01|321.6|318.48|0
1650870750000|2022-04-25 07:12:30|321.42|318.3|321.24|318.12|321.6|318.48|321.24|318.12|0
1650870760000|2022-04-25 07:12:40|321.79|318.67|321.17|318.05|321.97|318.85|321.17|318.05|0
1650870770000|2022-04-25 07:12:50|321.44|318.32|323.04|319.92|323.04|319.92|321.44|318.32|0
1650870780000|2022-04-25 07:13:00|323.21|320.09|321.79|318.67|323.21|320.09|321.79|318.67|0
1650870790000|2022-04-25 07:13:10|321.88|318.76|321.43|318.31|321.88|318.76|321.34|318.22|0
1650870800000|2022-04-25 07:13:20|321.79|318.67|323.21|320.09|323.21|320.09|321.79|318.67|0
1650870810000|2022-04-25 07:13:30|323.75|320.63|324.73|321.61|324.73|321.61|323.75|320.63|0
1650870820000|2022-04-25 07:13:40|324.82|321.7|325.71|322.59|325.71|322.59|324.82|321.7|0
1650870830000|2022-04-25 07:13:50|325.89|322.77|326.51|323.39|326.69|323.57|325.89|322.77|0
1650870840000|2022-04-25 07:14:00|326.07|322.95|325.98|322.86|326.07|322.95|325.53|322.41|0
1650870850000|2022-04-25 07:14:10|326.16|323.04|325.36|322.24|326.16|323.04|325.36|322.24|0
1650870860000|2022-04-25 07:14:20|325.53|322.41|325.26|322.14|325.62|322.5|325.26|322.14|0
1650870870000|2022-04-25 07:14:30|325.08|321.96|323.83|320.71|325.08|321.96|323.83|320.71|0
1650870880000|2022-04-25 07:14:40|323.75|320.63|324.46|321.34|324.46|321.34|323.75|320.63|0
1650870890000|2022-04-25 07:14:50|324.37|321.25|324.55|321.43|324.82|321.7|324.37|321.25|0
1650870900000|2022-04-25 07:15:00|323.93|320.81|323.21|320.09|323.93|320.81|323.21|320.09|0
1650870910000|2022-04-25 07:15:10|323.57|320.45|324.37|321.25|324.37|321.25|323.57|320.45|0
1650870920000|2022-04-25 07:15:20|324.64|321.52|325.89|322.77|325.89|322.77|324.64|321.52|0
1650870930000|2022-04-25 07:15:30|326.07|322.95|326.51|323.39|326.51|323.39|326.07|322.95|0
1650870940000|2022-04-25 07:15:40|325.89|322.77|325.89|322.77|325.98|322.86|325.89|322.77|0
1650870950000|2022-04-25 07:15:50|325.71|322.59|325.62|322.5|325.71|322.59|325.17|322.05|0
1650870960000|2022-04-25 07:16:00|325.89|322.77|326.43|323.31|326.43|323.31|325.89|322.77|0
1650870970000|2022-04-25 07:16:10|327.14|324.02|328.04|324.92|328.04|324.92|327.14|324.02|0
1650870980000|2022-04-25 07:16:20|328.94|325.82|328.58|325.46|328.94|325.82|328.4|325.28|0
1650870990000|2022-04-25 07:16:30|328.76|325.64|328.12|325|328.76|325.64|328.12|325|0
1650871000000|2022-04-25 07:16:40|328.58|325.46|328.3|325.18|328.76|325.64|328.3|325.18|0
1650871010000|2022-04-25 07:16:50|328.58|325.46|328.58|325.46|328.58|325.46|327.68|324.56|0
1650871020000|2022-04-25 07:17:00|328.94|325.82|328.04|324.92|328.94|325.82|328.04|324.92|0
1650871030000|2022-04-25 07:17:10|328.22|325.1|330.01|326.89|330.01|326.89|328.22|325.1|0
1650871040000|2022-04-25 07:17:20|329.56|326.44|330.37|327.25|330.37|327.25|329.56|326.44|0
1650871050000|2022-04-25 07:17:30|330.19|327.07|331.27|328.15|331.27|328.15|330.19|327.07|0
1650871060000|2022-04-25 07:17:40|330.55|327.43|330.37|327.25|330.82|327.7|330.37|327.25|0
1650871070000|2022-04-25 07:17:50|330.28|327.16|330.82|327.7|330.82|327.7|330.19|327.07|0
1650871080000|2022-04-25 07:18:00|330.91|327.79|331.09|327.97|331.36|328.24|330.91|327.79|0
1650871090000|2022-04-25 07:18:10|330.73|327.61|331.45|328.33|331.54|328.42|330.73|327.61|0
1650871100000|2022-04-25 07:18:20|331.72|328.6|331.27|328.15|331.72|328.6|331.27|328.15|0
1650871110000|2022-04-25 07:18:30|331.45|328.33|331.99|328.87|331.99|328.87|331.45|328.33|0
1650871120000|2022-04-25 07:18:40|331.81|328.69|332.72|329.6|332.72|329.6|331.81|328.69|0
1650871130000|2022-04-25 07:18:50|331.81|328.69|331.54|328.42|331.81|328.69|331.27|328.15|0
1650871140000|2022-04-25 07:19:00|331.18|328.06|331.63|328.51|331.99|328.87|331.18|328.06|0
1650871150000|2022-04-25 07:19:10|331.45|328.33|331.63|328.51|331.63|328.51|330.82|327.7|0
1650871160000|2022-04-25 07:19:20|331.99|328.87|332.08|328.96|332.08|328.96|331.9|328.78|0
1650871170000|2022-04-25 07:19:30|331.99|328.87|331.72|328.6|332.53|329.41|331.63|328.51|0
1650871180000|2022-04-25 07:19:40|331.45|328.33|330.82|327.7|331.45|328.33|330.82|327.7|0
1650871190000|2022-04-25 07:19:50|330.91|327.79|330.19|327.07|330.91|327.79|330.01|326.89|0
1650871200000|2022-04-25 07:20:00|330.46|327.34|330.46|327.34|330.73|327.61|330.46|327.34|0
1650871210000|2022-04-25 07:20:10|330.01|326.89|330.37|327.25|330.37|327.25|329.83|326.71|0
1650871220000|2022-04-25 07:20:20|330.19|327.07|330.19|327.07|330.46|327.34|330.19|327.07|0
1650871230000|2022-04-25 07:20:30|330.1|326.98|331.09|327.97|331.27|328.15|330.1|326.98|0
1650871240000|2022-04-25 07:20:40|330.82|327.7|331.18|328.06|331.27|328.15|330.82|327.7|0
1650871250000|2022-04-25 07:20:50|330.28|327.16|330.01|326.89|330.28|327.16|330.01|326.89|0
1650871260000|2022-04-25 07:21:00|330.19|327.07|330.19|327.07|330.46|327.34|330.19|327.07|0
1650871270000|2022-04-25 07:21:10|330.01|326.89|329.92|326.8|330.1|326.98|329.92|326.8|0
1650871280000|2022-04-25 07:21:20|329.65|326.53|330.1|326.98|330.1|326.98|329.65|326.53|0
1650871290000|2022-04-25 07:21:30|330.28|327.16|330.19|327.07|330.28|327.16|330.19|327.07|0
1650871300000|2022-04-25 07:21:40|330.01|326.89|329.56|326.44|330.01|326.89|329.56|326.44|0
1650871310000|2022-04-25 07:21:50|329.38|326.26|329.74|326.62|329.74|326.62|329.11|325.99|0
1650871320000|2022-04-25 07:22:00|329.47|326.35|329.56|326.44|329.65|326.53|329.38|326.26|0
1650871330000|2022-04-25 07:22:10|329.29|326.17|328.75|325.63|329.29|326.17|328.57|325.45|0
1650871340000|2022-04-25 07:22:20|328.39|325.27|328.39|325.27|328.39|325.27|328.21|325.09|0
1650871350000|2022-04-25 07:22:30|329.2|326.08|329.83|326.71|329.83|326.71|329.2|326.08|0
1650871360000|2022-04-25 07:22:40|329.65|326.53|329.47|326.35|329.65|326.53|329.11|325.99|0
1650871370000|2022-04-25 07:22:50|329.11|325.99|329.47|326.35|329.65|326.53|329.11|325.99|0
1650871380000|2022-04-25 07:23:00|330.09|326.97|330.55|327.43|330.73|327.61|330.01|326.89|0
1650871390000|2022-04-25 07:23:10|330.73|327.61|331.9|328.78|331.9|328.78|330.63|327.51|0
1650871400000|2022-04-25 07:23:20|331.81|328.69|331.63|328.51|331.81|328.69|331.27|328.15|0
1650871410000|2022-04-25 07:23:30|331.72|328.6|331.53|328.41|331.72|328.6|331.53|328.41|0
1650871420000|2022-04-25 07:23:40|331.63|328.51|332.89|329.77|333.07|329.95|331.63|328.51|0
1650871430000|2022-04-25 07:23:50|334.39|331.27|332.93|329.81|334.39|331.27|332.75|329.63|0
1650871440000|2022-04-25 07:24:00|332.84|329.72|333.2|330.08|333.2|330.08|332.84|329.72|0
1650871450000|2022-04-25 07:24:10|332.75|329.63|333.12|330|333.12|330|332.57|329.45|0
1650871460000|2022-04-25 07:24:20|333.66|330.54|333.12|330|333.66|330.54|333.12|330|0
1650871470000|2022-04-25 07:24:30|333.3|330.18|334.02|330.9|334.02|330.9|333.3|330.18|0
1650871480000|2022-04-25 07:24:40|333.84|330.72|334.02|330.9|334.2|331.08|333.66|330.54|0
1650871490000|2022-04-25 07:24:50|334.2|331.08|335.37|332.25|335.37|332.25|334.2|331.08|0
1650871500000|2022-04-25 07:25:00|335.65|332.53|336.55|333.43|336.92|333.8|335.65|332.53|0
1650871510000|2022-04-25 07:25:10|336.92|333.8|336.19|333.07|336.92|333.8|336.19|333.07|0
1650871520000|2022-04-25 07:25:20|336.37|333.25|336.37|333.25|336.37|333.25|336.19|333.07|0
1650871530000|2022-04-25 07:25:30|336.74|333.62|336.19|333.07|336.74|333.62|336.19|333.07|0
1650871540000|2022-04-25 07:25:40|335.83|332.71|335.83|332.71|336.01|332.89|335.83|332.71|0
1650871550000|2022-04-25 07:25:50|335.47|332.35|334.83|331.71|335.47|332.35|334.83|331.71|0
1650871560000|2022-04-25 07:26:00|334.56|331.44|334.65|331.53|334.74|331.62|334.56|331.44|0
1650871570000|2022-04-25 07:26:10|334.38|331.26|335.1|331.98|335.1|331.98|334.38|331.26|0
1650871580000|2022-04-25 07:26:20|335.01|331.89|336.37|333.25|336.37|333.25|335.01|331.89|0
1650871590000|2022-04-25 07:26:30|335.65|332.53|335.28|332.16|335.65|332.53|335.28|332.16|0
1650871600000|2022-04-25 07:26:40|335.83|332.71|336.19|333.07|336.19|333.07|335.83|332.71|0
1650871610000|2022-04-25 07:26:50|336.73|333.61|334.39|331.27|336.73|333.61|334.39|331.27|0
1650871620000|2022-04-25 07:27:00|334.02|330.9|333.57|330.45|334.02|330.9|333.57|330.45|0
1650871630000|2022-04-25 07:27:10|333.48|330.36|333.84|330.72|333.84|330.72|333.48|330.36|0
1650871640000|2022-04-25 07:27:20|332.66|329.54|332.57|329.45|332.93|329.81|332.57|329.45|0
1650871650000|2022-04-25 07:27:30|332.03|328.91|332.03|328.91|332.39|329.27|331.85|328.73|0
1650871660000|2022-04-25 07:27:40|331.85|328.73|332.03|328.91|332.39|329.27|331.85|328.73|0
1650871670000|2022-04-25 07:27:50|331.75|328.63|331.93|328.81|332.03|328.91|331.75|328.63|0
1650871680000|2022-04-25 07:28:00|331.75|328.63|331.93|328.81|331.93|328.81|331.57|328.45|0
1650871690000|2022-04-25 07:28:10|331.75|328.63|332.92|329.8|332.92|329.8|331.75|328.63|0
1650871700000|2022-04-25 07:28:20|332.74|329.62|331.2|328.08|332.74|329.62|331.2|328.08|0
1650871710000|2022-04-25 07:28:30|331.29|328.17|332.01|328.89|332.2|329.08|331.29|328.17|0
1650871720000|2022-04-25 07:28:40|331.92|328.8|331.65|328.53|332.1|328.98|331.65|328.53|0
1650871730000|2022-04-25 07:28:50|331.83|328.71|332.1|328.98|332.1|328.98|331.83|328.71|0
1650871740000|2022-04-25 07:29:00|331.92|328.8|331.11|327.99|331.92|328.8|331.11|327.99|0
1650871750000|2022-04-25 07:29:10|331.74|328.62|331.65|328.53|332.19|329.07|331.65|328.53|0
1650871760000|2022-04-25 07:29:20|332.19|329.07|332.38|329.26|332.38|329.26|332.19|329.07|0
1650871770000|2022-04-25 07:29:30|332.28|329.16|332.56|329.44|332.92|329.8|332.28|329.16|0
1650871780000|2022-04-25 07:29:40|332.37|329.25|332.82|329.7|332.82|329.7|332.01|328.89|0
1650871790000|2022-04-25 07:29:50|332.37|329.25|332.1|328.98|332.37|329.25|332.1|328.98|0
1650871800000|2022-04-25 07:30:00|331.74|328.62|332.01|328.89|332.01|328.89|331.74|328.62|0
1650871810000|2022-04-25 07:30:10|332.19|329.07|331.65|328.53|332.19|329.07|331.65|328.53|0
1650871820000|2022-04-25 07:30:20|331.47|328.35|331.11|327.99|331.47|328.35|331.11|327.99|0
1650871830000|2022-04-25 07:30:30|330.93|327.81|330.65|327.53|331.11|327.99|330.65|327.53|0
1650871840000|2022-04-25 07:30:40|330.29|327.17|330.39|327.27|330.65|327.53|330.2|327.08|0
1650871850000|2022-04-25 07:30:50|329.48|326.36|329.3|326.18|329.84|326.72|329.12|326|0
1650871860000|2022-04-25 07:31:00|329.84|326.72|329.48|326.36|329.84|326.72|329.48|326.36|0
1650871870000|2022-04-25 07:31:10|329.39|326.27|328.94|325.82|329.57|326.45|328.67|325.55|0
1650871880000|2022-04-25 07:31:20|328.76|325.64|329.3|326.18|329.3|326.18|328.76|325.64|0
1650871890000|2022-04-25 07:31:30|329.21|326.09|329.3|326.18|329.3|326.18|329.21|326.09|0
1650871900000|2022-04-25 07:31:40|329.21|326.09|329.12|326|329.48|326.36|329.12|326|0
1650871910000|2022-04-25 07:31:50|328.94|325.82|328.4|325.28|328.94|325.82|328.22|325.1|0
1650871920000|2022-04-25 07:32:00|327.86|324.74|327.5|324.38|327.86|324.74|327.14|324.02|0
1650871930000|2022-04-25 07:32:10|327.23|324.11|327.5|324.38|327.5|324.38|327.05|323.93|0
1650871940000|2022-04-25 07:32:20|328.4|325.28|328.58|325.46|328.58|325.46|328.04|324.92|0
1650871950000|2022-04-25 07:32:30|328.4|325.28|328.67|325.55|328.67|325.55|328.4|325.28|0
1650871960000|2022-04-25 07:32:40|328.58|325.46|328.58|325.46|328.58|325.46|328.22|325.1|0
1650871970000|2022-04-25 07:32:50|328.31|325.19|328.22|325.1|328.4|325.28|328.04|324.92|0
1650871980000|2022-04-25 07:33:00|328.13|325.01|327.32|324.2|328.13|325.01|327.32|324.2|0
1650871990000|2022-04-25 07:33:10|325.87|322.75|326.95|323.83|326.95|323.83|325.87|322.75|0
1650872000000|2022-04-25 07:33:20|326.86|323.74|326.59|323.47|326.86|323.74|326.59|323.47|0
1650872010000|2022-04-25 07:33:30|326.68|323.56|327.13|324.01|327.13|324.01|326.68|323.56|0
1650872020000|2022-04-25 07:33:40|326.77|323.65|326.68|323.56|326.77|323.65|326.59|323.47|0
1650872030000|2022-04-25 07:33:50|326.23|323.11|327.58|324.46|327.58|324.46|326.23|323.11|0
1650872040000|2022-04-25 07:34:00|327.67|324.55|327.22|324.1|327.67|324.55|327.13|324.01|0
1650872050000|2022-04-25 07:34:10|327.13|324.01|326.86|323.74|327.13|324.01|326.59|323.47|0
1650872060000|2022-04-25 07:34:20|326.95|323.83|327.49|324.37|327.49|324.37|326.95|323.83|0
1650872070000|2022-04-25 07:34:30|327.31|324.19|326.95|323.83|327.31|324.19|326.95|323.83|0
1650872080000|2022-04-25 07:34:40|326.77|323.65|327.22|324.1|327.22|324.1|326.77|323.65|0
1650872090000|2022-04-25 07:34:50|327.13|324.01|326.41|323.29|327.13|324.01|326.41|323.29|0
1650872100000|2022-04-25 07:35:00|326.5|323.38|326.95|323.83|326.95|323.83|326.5|323.38|0
1650872110000|2022-04-25 07:35:10|327.49|324.37|328.03|324.91|328.03|324.91|327.49|324.37|0
1650872120000|2022-04-25 07:35:20|328.21|325.09|328.03|324.91|328.21|325.09|328.03|324.91|0
1650872130000|2022-04-25 07:35:30|327.58|324.46|326.95|323.83|327.58|324.46|326.95|323.83|0
1650872140000|2022-04-25 07:35:40|326.86|323.74|326.41|323.29|326.86|323.74|326.23|323.11|0
1650872150000|2022-04-25 07:35:50|326.77|323.65|326.05|322.93|326.77|323.65|326.05|322.93|0
1650872160000|2022-04-25 07:36:00|326.23|323.11|326.05|322.93|326.23|323.11|326.05|322.93|0
1650872170000|2022-04-25 07:36:10|325.78|322.66|326.77|323.65|326.77|323.65|325.78|322.66|0
1650872180000|2022-04-25 07:36:20|326.95|323.83|327.13|324.01|327.22|324.1|326.95|323.83|0
1650872190000|2022-04-25 07:36:30|327.22|324.1|327.13|324.01|327.49|324.37|326.95|323.83|0
1650872200000|2022-04-25 07:36:40|327.22|324.1|327.04|323.92|327.22|324.1|327.04|323.92|0
1650872210000|2022-04-25 07:36:50|326.77|323.65|326.5|323.38|326.77|323.65|326.41|323.29|0
1650872220000|2022-04-25 07:37:00|326.59|323.47|326.32|323.2|326.59|323.47|326.32|323.2|0
1650872230000|2022-04-25 07:37:10|326.23|323.11|326.32|323.2|326.5|323.38|326.23|323.11|0
1650872240000|2022-04-25 07:37:20|325.87|322.75|325.33|322.21|325.87|322.75|325.33|322.21|0
1650872250000|2022-04-25 07:37:30|325.24|322.12|325.24|322.12|325.24|322.12|325.15|322.03|0
1650872260000|2022-04-25 07:37:40|325.33|322.21|325.78|322.66|325.96|322.84|325.33|322.21|0
1650872270000|2022-04-25 07:37:50|325.69|322.57|325.69|322.57|325.69|322.57|325.69|322.57|0
1650872280000|2022-04-25 07:38:00|325.87|322.75|325.78|322.66|325.87|322.75|325.78|322.66|0
1650872290000|2022-04-25 07:38:10|325.6|322.48|325.33|322.21|325.6|322.48|325.15|322.03|0
1650872300000|2022-04-25 07:38:20|325.51|322.39|326.41|323.29|326.41|323.29|325.51|322.39|0
1650872310000|2022-04-25 07:38:30|326.23|323.11|326.32|323.2|326.41|323.29|326.23|323.11|0
1650872320000|2022-04-25 07:38:40|326.23|323.11|325.51|322.39|326.23|323.11|325.51|322.39|0
1650872330000|2022-04-25 07:38:50|325.42|322.3|325.15|322.03|325.42|322.3|325.15|322.03|0
1650872340000|2022-04-25 07:39:00|325.33|322.21|325.69|322.57|325.69|322.57|325.15|322.03|0
1650872350000|2022-04-25 07:39:10|326.23|323.11|326.41|323.29|326.5|323.38|326.23|323.11|0
1650872360000|2022-04-25 07:39:20|327.31|324.19|327.03|323.91|327.31|324.19|327.03|323.91|0
1650872370000|2022-04-25 07:39:30|327.31|324.19|327.21|324.09|327.31|324.19|326.77|323.65|0
1650872380000|2022-04-25 07:39:40|327.31|324.19|326.95|323.83|327.31|324.19|326.95|323.83|0
1650872390000|2022-04-25 07:39:50|326.77|323.65|326.41|323.29|326.85|323.73|326.41|323.29|0
1650872400000|2022-04-25 07:40:00|326.49|323.37|326.41|323.29|326.49|323.37|326.23|323.11|0
1650872410000|2022-04-25 07:40:10|326.85|323.73|326.95|323.83|327.13|324.01|326.85|323.73|0
1650872420000|2022-04-25 07:40:20|326.85|323.73|326.95|323.83|327.03|323.91|326.85|323.73|0
1650872430000|2022-04-25 07:40:30|326.85|323.73|326.13|323.01|326.85|323.73|326.13|323.01|0
1650872440000|2022-04-25 07:40:40|325.87|322.75|325.51|322.39|325.87|322.75|325.51|322.39|0
1650872450000|2022-04-25 07:40:50|325.33|322.21|324.7|321.58|325.33|322.21|324.7|321.58|0
1650872460000|2022-04-25 07:41:00|324.61|321.49|324.97|321.85|324.97|321.85|324.61|321.49|0
1650872470000|2022-04-25 07:41:10|324.79|321.67|325.71|322.59|325.79|322.67|324.79|321.67|0
1650872480000|2022-04-25 07:41:20|325.88|322.76|326.06|322.94|326.24|323.12|325.79|322.67|0
1650872490000|2022-04-25 07:41:30|326.42|323.3|327.23|324.11|327.23|324.11|326.42|323.3|0
1650872500000|2022-04-25 07:41:40|327.41|324.29|326.87|323.75|327.41|324.29|326.78|323.66|0
1650872510000|2022-04-25 07:41:50|326.15|323.03|326.51|323.39|326.6|323.48|326.15|323.03|0
1650872520000|2022-04-25 07:42:00|326.15|323.03|325.88|322.76|326.24|323.12|325.88|322.76|0
1650872530000|2022-04-25 07:42:10|326.06|322.94|325.88|322.76|326.06|322.94|325.88|322.76|0
1650872540000|2022-04-25 07:42:20|326.24|323.12|325.88|322.76|326.24|323.12|325.88|322.76|0
1650872550000|2022-04-25 07:42:30|325.7|322.58|325.35|322.23|325.7|322.58|325.35|322.23|0
1650872560000|2022-04-25 07:42:40|325.25|322.13|325.17|322.05|325.35|322.23|325.17|322.05|0
1650872570000|2022-04-25 07:42:50|324.9|321.78|325.35|322.23|325.7|322.58|324.81|321.69|0
1650872580000|2022-04-25 07:43:00|325.61|322.49|325.7|322.58|325.7|322.58|325.61|322.49|0
1650872590000|2022-04-25 07:43:10|325.97|322.85|326.06|322.94|326.06|322.94|325.97|322.85|0
1650872600000|2022-04-25 07:43:20|326.33|323.21|327.04|323.92|327.04|323.92|326.33|323.21|0
1650872610000|2022-04-25 07:43:30|327.14|324.02|327.22|324.1|327.4|324.28|327.14|324.02|0
1650872620000|2022-04-25 07:43:40|327.14|324.02|327.58|324.46|327.58|324.46|327.14|324.02|0
1650872630000|2022-04-25 07:43:50|327.5|324.38|327.68|324.56|327.68|324.56|327.5|324.38|0
1650872640000|2022-04-25 07:44:00|327.4|324.28|327.14|324.02|327.5|324.38|327.14|324.02|0
1650872650000|2022-04-25 07:44:10|327.4|324.28|328.12|325|328.12|325|327.4|324.28|0
1650872660000|2022-04-25 07:44:20|328.39|325.27|330.19|327.07|330.19|327.07|328.39|325.27|0
1650872670000|2022-04-25 07:44:30|329.92|326.8|330.37|327.25|330.46|327.34|329.92|326.8|0
1650872680000|2022-04-25 07:44:40|329.83|326.71|329.29|326.17|329.83|326.71|329.29|326.17|0
1650872690000|2022-04-25 07:44:50|329.65|326.53|329.02|325.9|329.65|326.53|329.02|325.9|0
1650872700000|2022-04-25 07:45:00|329.11|325.99|329.47|326.35|329.47|326.35|329.11|325.99|0
1650872710000|2022-04-25 07:45:10|328.93|325.81|328.66|325.54|328.93|325.81|328.57|325.45|0
1650872720000|2022-04-25 07:45:20|328.75|325.63|328.3|325.18|328.75|325.63|328.3|325.18|0
1650872730000|2022-04-25 07:45:30|328.48|325.36|329.47|326.35|329.47|326.35|328.48|325.36|0
1650872740000|2022-04-25 07:45:40|329.02|325.9|329.29|326.17|329.29|326.17|329.02|325.9|0
1650872750000|2022-04-25 07:45:50|329.47|326.35|329.56|326.44|329.56|326.44|329.47|326.35|0
1650872760000|2022-04-25 07:46:00|329.65|326.53|329.11|325.99|329.65|326.53|329.11|325.99|0
1650872770000|2022-04-25 07:46:10|329.02|325.9|329.2|326.08|329.2|326.08|329.02|325.9|0
1650872780000|2022-04-25 07:46:20|329.56|326.44|329.83|326.71|329.83|326.71|329.56|326.44|0
1650872790000|2022-04-25 07:46:30|329.92|326.8|330.28|327.16|330.28|327.16|329.92|326.8|0
1650872800000|2022-04-25 07:46:40|330.55|327.43|329.74|326.62|330.55|327.43|329.74|326.62|0
1650872810000|2022-04-25 07:46:50|329.83|326.71|329.74|326.62|329.83|326.71|329.56|326.44|0
1650872820000|2022-04-25 07:47:00|329.47|326.35|328.84|325.72|329.65|326.53|328.84|325.72|0
1650872830000|2022-04-25 07:47:10|328.66|325.54|328.39|325.27|328.66|325.54|328.21|325.09|0
1650872840000|2022-04-25 07:47:20|328.57|325.45|328.3|325.18|328.84|325.72|328.3|325.18|0
1650872850000|2022-04-25 07:47:30|328.57|325.45|329.29|326.17|329.29|326.17|328.48|325.36|0
1650872860000|2022-04-25 07:47:40|329.38|326.26|330.91|327.79|330.91|327.79|329.38|326.26|0
1650872870000|2022-04-25 07:47:50|331.09|327.97|330.73|327.61|331.09|327.97|330.73|327.61|0
1650872880000|2022-04-25 07:48:00|330.55|327.43|330.1|326.98|330.55|327.43|330.01|326.89|0
1650872890000|2022-04-25 07:48:10|330.82|327.7|330.37|327.25|330.82|327.7|330.37|327.25|0
1650872900000|2022-04-25 07:48:20|330.19|327.07|329.92|326.8|330.28|327.16|329.92|326.8|0
1650872910000|2022-04-25 07:48:30|329.83|326.71|328.84|325.72|329.83|326.71|328.84|325.72|0
1650872920000|2022-04-25 07:48:40|328.66|325.54|328.57|325.45|328.75|325.63|328.57|325.45|0
1650872930000|2022-04-25 07:48:50|328.48|325.36|328.21|325.09|328.57|325.45|328.21|325.09|0
1650872940000|2022-04-25 07:49:00|328.12|325|327.49|324.37|328.3|325.18|327.49|324.37|0
1650872950000|2022-04-25 07:49:10|327.31|324.19|327.13|324.01|327.31|324.19|327.13|324.01|0
1650872960000|2022-04-25 07:49:20|327.22|324.1|327.31|324.19|327.49|324.37|327.22|324.1|0
1650872970000|2022-04-25 07:49:30|327.22|324.1|327.04|323.92|327.22|324.1|327.04|323.92|0
1650872980000|2022-04-25 07:49:40|327.76|324.64|327.31|324.19|327.76|324.64|327.31|324.19|0
1650872990000|2022-04-25 07:49:50|327.04|323.92|326.5|323.38|327.04|323.92|326.5|323.38|0
1650873000000|2022-04-25 07:50:00|326.59|323.47|327.04|323.92|327.04|323.92|326.5|323.38|0
1650873010000|2022-04-25 07:50:10|326.95|323.83|327.31|324.19|327.31|324.19|326.95|323.83|0
1650873020000|2022-04-25 07:50:20|327.13|324.01|324.98|321.86|327.13|324.01|324.98|321.86|0
1650873030000|2022-04-25 07:50:30|324.44|321.32|323.55|320.43|324.44|321.32|323.55|320.43|0
1650873040000|2022-04-25 07:50:40|323.91|320.79|324.26|321.14|324.26|321.14|323.91|320.79|0
1650873050000|2022-04-25 07:50:50|323.73|320.61|323.55|320.43|323.73|320.61|323.46|320.34|0
1650873060000|2022-04-25 07:51:00|323.19|320.07|323.28|320.16|323.55|320.43|323.19|320.07|0
1650873070000|2022-04-25 07:51:10|323.81|320.69|323.91|320.79|323.91|320.79|323.37|320.25|0
1650873080000|2022-04-25 07:51:20|323.64|320.52|323.73|320.61|323.73|320.61|323.55|320.43|0
1650873090000|2022-04-25 07:51:30|323.64|320.52|324.09|320.97|324.09|320.97|323.64|320.52|0
1650873100000|2022-04-25 07:51:40|324.08|320.96|324.44|321.32|324.44|321.32|323.99|320.87|0
1650873110000|2022-04-25 07:51:50|323.99|320.87|324.17|321.05|324.17|321.05|323.91|320.79|0
1650873120000|2022-04-25 07:52:00|324.26|321.14|324.26|321.14|324.44|321.32|324.26|321.14|0
1650873130000|2022-04-25 07:52:10|324.44|321.32|325.06|321.94|325.24|322.12|324.44|321.32|0
1650873140000|2022-04-25 07:52:20|324.71|321.59|325.42|322.3|325.52|322.4|324.71|321.59|0
1650873150000|2022-04-25 07:52:30|325.06|321.94|325.69|322.57|325.69|322.57|325.06|321.94|0
1650873160000|2022-04-25 07:52:40|325.42|322.3|324.08|320.96|325.42|322.3|324.08|320.96|0
1650873170000|2022-04-25 07:52:50|323.73|320.61|323.19|320.07|323.73|320.61|322.83|319.71|0
1650873180000|2022-04-25 07:53:00|322.56|319.44|322.21|319.09|322.83|319.71|322.12|319|0
1650873190000|2022-04-25 07:53:10|321.76|318.64|323.19|320.07|323.19|320.07|321.76|318.64|0
1650873200000|2022-04-25 07:53:20|324.08|320.96|323.73|320.61|324.08|320.96|323.55|320.43|0
1650873210000|2022-04-25 07:53:30|323.63|320.51|323.01|319.89|323.63|320.51|323.01|319.89|0
1650873220000|2022-04-25 07:53:40|322.83|319.71|322.12|319|322.83|319.71|322.12|319|0
1650873230000|2022-04-25 07:53:50|322.65|319.53|322.48|319.36|322.74|319.62|322.48|319.36|0
1650873240000|2022-04-25 07:54:00|322.03|318.91|323.37|320.25|323.37|320.25|322.03|318.91|0
1650873250000|2022-04-25 07:54:10|323.19|320.07|323.01|319.89|323.19|320.07|322.92|319.8|0
1650873260000|2022-04-25 07:54:20|322.56|319.44|322.38|319.26|322.56|319.44|322.12|319|0
1650873270000|2022-04-25 07:54:30|322.48|319.36|322.38|319.26|322.65|319.53|322.38|319.26|0
1650873280000|2022-04-25 07:54:40|322.48|319.36|322.2|319.08|322.48|319.36|322.2|319.08|0
1650873290000|2022-04-25 07:54:50|323.01|319.89|323.27|320.15|323.27|320.15|322.83|319.71|0
1650873300000|2022-04-25 07:55:00|323.19|320.07|323.1|319.98|323.27|320.15|322.92|319.8|0
1650873310000|2022-04-25 07:55:10|323.01|319.89|323.19|320.07|323.19|320.07|323.01|319.89|0
1650873320000|2022-04-25 07:55:20|323.01|319.89|322.65|319.53|323.01|319.89|322.47|319.35|0
1650873330000|2022-04-25 07:55:30|322.74|319.62|322.38|319.26|322.74|319.62|322.12|319|0
1650873340000|2022-04-25 07:55:40|322.3|319.18|323.01|319.89|323.37|320.25|322.3|319.18|0
1650873350000|2022-04-25 07:55:50|322.65|319.53|323.37|320.25|323.37|320.25|322.65|319.53|0
1650873360000|2022-04-25 07:56:00|323.45|320.33|323.99|320.87|323.99|320.87|323.45|320.33|0
1650873370000|2022-04-25 07:56:10|324.62|321.5|324.8|321.68|324.8|321.68|324.44|321.32|0
1650873380000|2022-04-25 07:56:20|324.62|321.5|324.52|321.4|324.8|321.68|324.52|321.4|0
1650873390000|2022-04-25 07:56:30|324.34|321.22|324.34|321.22|324.34|321.22|324.26|321.14|0
1650873400000|2022-04-25 07:56:40|324.26|321.14|323.72|320.6|324.26|321.14|323.63|320.51|0
1650873410000|2022-04-25 07:56:50|322.92|319.8|321.53|318.41|322.92|319.8|321.53|318.41|0
1650873420000|2022-04-25 07:57:00|321.61|318.49|322|318.88|322.8|319.68|321.61|318.49|0
1650873430000|2022-04-25 07:57:10|321.73|318.61|322.27|319.15|322.27|319.15|321.73|318.61|0
1650873440000|2022-04-25 07:57:20|322.35|319.23|323.16|320.04|323.16|320.04|322.35|319.23|0
1650873450000|2022-04-25 07:57:30|323.34|320.22|323.78|320.66|324.14|321.02|323.34|320.22|0
1650873460000|2022-04-25 07:57:40|323.52|320.4|323.6|320.48|323.7|320.58|323.25|320.13|0
1650873470000|2022-04-25 07:57:50|323.43|320.31|323.7|320.58|323.7|320.58|323.43|320.31|0
1650873480000|2022-04-25 07:58:00|323.78|320.66|323.25|320.13|323.78|320.66|323.25|320.13|0
1650873490000|2022-04-25 07:58:10|323.42|320.3|323.87|320.75|323.87|320.75|323.42|320.3|0
1650873500000|2022-04-25 07:58:20|323.78|320.66|323.7|320.58|323.87|320.75|323.7|320.58|0
1650873510000|2022-04-25 07:58:30|323.6|320.48|323.87|320.75|323.96|320.84|323.6|320.48|0
1650873520000|2022-04-25 07:58:40|323.96|320.84|323.78|320.66|323.96|320.84|323.78|320.66|0
1650873530000|2022-04-25 07:58:50|323.87|320.75|324.59|321.47|324.59|321.47|323.87|320.75|0
1650873540000|2022-04-25 07:59:00|324.41|321.29|324.5|321.38|324.59|321.47|324.41|321.29|0
1650873550000|2022-04-25 07:59:10|324.14|321.02|323.34|320.22|324.14|321.02|323.34|320.22|0
1650873560000|2022-04-25 07:59:20|323.52|320.4|323.78|320.66|324.05|320.93|323.52|320.4|0
1650873570000|2022-04-25 07:59:30|323.69|320.57|323.07|319.95|323.69|320.57|323.07|319.95|0
1650873580000|2022-04-25 07:59:40|321.8|318.68|321.72|318.6|321.8|318.68|321.54|318.42|0
1650873590000|2022-04-25 07:59:50|321.8|318.68|321.45|318.33|321.98|318.86|321.45|318.33|0
1650873600000|2022-04-25 08:00:00|321.54|318.42|321|317.88|321.54|318.42|321|317.88|0
1650873610000|2022-04-25 08:00:10|320.82|317.7|320.82|317.7|320.82|317.7|320.47|317.35|0
1650873620000|2022-04-25 08:00:20|320.65|317.53|319.76|316.64|320.65|317.53|319.76|316.64|0
1650873630000|2022-04-25 08:00:30|319.22|316.1|321.36|318.24|321.36|318.24|319.22|316.1|0
1650873640000|2022-04-25 08:00:40|321.44|318.32|322.34|319.22|322.34|319.22|321.44|318.32|0
1650873650000|2022-04-25 08:00:50|322.52|319.4|322.79|319.67|322.97|319.85|322.52|319.4|0
1650873660000|2022-04-25 08:01:00|323.23|320.11|322.79|319.67|323.23|320.11|322.79|319.67|0
1650873670000|2022-04-25 08:01:10|322.07|318.95|323.14|320.02|323.14|320.02|322.07|318.95|0
1650873680000|2022-04-25 08:01:20|323.32|320.2|324.04|320.92|324.04|320.92|323.32|320.2|0
1650873690000|2022-04-25 08:01:30|324.22|321.1|323.86|320.74|324.22|321.1|323.86|320.74|0
1650873700000|2022-04-25 08:01:40|323.95|320.83|323.86|320.74|323.95|320.83|323.86|320.74|0
1650873710000|2022-04-25 08:01:50|324.04|320.92|323.41|320.29|324.4|321.28|323.41|320.29|0
1650873720000|2022-04-25 08:02:00|324.04|320.92|323.68|320.56|324.12|321|323.68|320.56|0
1650873730000|2022-04-25 08:02:10|323.32|320.2|323.94|320.82|323.94|320.82|323.32|320.2|0
1650873740000|2022-04-25 08:02:20|324.04|320.92|323.86|320.74|324.04|320.92|323.68|320.56|0
1650873750000|2022-04-25 08:02:30|323.32|320.2|322.96|319.84|323.5|320.38|322.96|319.84|0
1650873760000|2022-04-25 08:02:40|322.79|319.67|322.96|319.84|323.05|319.93|322.79|319.67|0
1650873770000|2022-04-25 08:02:50|323.05|319.93|324.04|320.92|324.04|320.92|323.05|319.93|0
1650873780000|2022-04-25 08:03:00|324.12|321|325.2|322.08|325.2|322.08|324.12|321|0
1650873790000|2022-04-25 08:03:10|324.75|321.63|325.11|321.99|325.56|322.44|324.75|321.63|0
1650873800000|2022-04-25 08:03:20|325.47|322.35|325.38|322.26|325.47|322.35|325.11|321.99|0
1650873810000|2022-04-25 08:03:30|325.29|322.17|325.65|322.53|325.65|322.53|325.29|322.17|0
1650873820000|2022-04-25 08:03:40|325.47|322.35|326.19|323.07|326.19|323.07|325.47|322.35|0
1650873830000|2022-04-25 08:03:50|326.09|322.97|325.92|322.8|326.09|322.97|325.92|322.8|0
1650873840000|2022-04-25 08:04:00|326.01|322.89|326.01|322.89|326.01|322.89|325.83|322.71|0
1650873850000|2022-04-25 08:04:10|326.37|323.25|326.19|323.07|326.55|323.43|326.19|323.07|0
1650873860000|2022-04-25 08:04:20|326.27|323.15|326.19|323.07|326.55|323.43|326.19|323.07|0
1650873870000|2022-04-25 08:04:30|325.83|322.71|325.83|322.71|325.83|322.71|325.74|322.62|0
1650873880000|2022-04-25 08:04:40|325.73|322.61|326.09|322.97|326.37|323.25|325.73|322.61|0
1650873890000|2022-04-25 08:04:50|326.19|323.07|326.37|323.25|326.37|323.25|326.19|323.07|0
1650873900000|2022-04-25 08:05:00|326.27|323.15|326.81|323.69|326.81|323.69|326.19|323.07|0
1650873910000|2022-04-25 08:05:10|326.55|323.43|326.63|323.51|326.63|323.51|326.55|323.43|0
1650873920000|2022-04-25 08:05:20|326.73|323.61|326.99|323.87|326.99|323.87|326.73|323.61|0
1650873930000|2022-04-25 08:05:30|326.81|323.69|326.81|323.69|326.91|323.79|326.81|323.69|0
1650873940000|2022-04-25 08:05:40|327.44|324.32|327.44|324.32|327.44|324.32|327.35|324.23|0
1650873950000|2022-04-25 08:05:50|327.26|324.14|327.17|324.05|327.26|324.14|327.17|324.05|0
1650873960000|2022-04-25 08:06:00|327.26|324.14|328.97|325.85|328.97|325.85|327.26|324.14|0
1650873970000|2022-04-25 08:06:10|328.7|325.58|329.25|326.13|329.25|326.13|328.7|325.58|0
1650873980000|2022-04-25 08:06:20|329.69|326.57|329.43|326.31|329.69|326.57|329.43|326.31|0
1650873990000|2022-04-25 08:06:30|329.25|326.13|329.06|325.94|329.25|326.13|329.06|325.94|0
1650874000000|2022-04-25 08:06:40|328.88|325.76|328.88|325.76|328.88|325.76|328.52|325.4|0
1650874010000|2022-04-25 08:06:50|328.97|325.85|329.06|325.94|329.06|325.94|328.97|325.85|0
1650874020000|2022-04-25 08:07:00|329.24|326.12|329.33|326.21|329.33|326.21|329.06|325.94|0
1650874030000|2022-04-25 08:07:10|329.42|326.3|329.42|326.3|329.42|326.3|329.42|326.3|0
1650874040000|2022-04-25 08:07:20|329.79|326.67|330.33|327.21|330.33|327.21|329.79|326.67|0
1650874050000|2022-04-25 08:07:30|330.15|327.03|330.69|327.57|330.69|327.57|330.15|327.03|0
1650874060000|2022-04-25 08:07:40|330.51|327.39|329.97|326.85|330.51|327.39|329.79|326.67|0
1650874070000|2022-04-25 08:07:50|329.79|326.67|329.6|326.48|329.79|326.67|329.6|326.48|0
1650874080000|2022-04-25 08:08:00|329.33|326.21|329.24|326.12|329.42|326.3|329.24|326.12|0
1650874090000|2022-04-25 08:08:10|328.7|325.58|328.52|325.4|328.88|325.76|328.52|325.4|0
1650874100000|2022-04-25 08:08:20|328.7|325.58|328.7|325.58|328.79|325.67|328.7|325.58|0
1650874110000|2022-04-25 08:08:30|328.52|325.4|328.79|325.67|328.79|325.67|328.52|325.4|0
1650874120000|2022-04-25 08:08:40|328.7|325.58|328.34|325.22|328.7|325.58|328.16|325.04|0
1650874130000|2022-04-25 08:08:50|328.16|325.04|327.26|324.14|328.16|325.04|327.26|324.14|0
1650874140000|2022-04-25 08:09:00|327.08|323.96|327.26|324.14|327.26|324.14|326.9|323.78|0
1650874150000|2022-04-25 08:09:10|327.17|324.05|326.9|323.78|327.17|324.05|326.9|323.78|0
1650874160000|2022-04-25 08:09:20|326.72|323.6|326.36|323.24|326.72|323.6|326.18|323.06|0
1650874170000|2022-04-25 08:09:30|326.18|323.06|325.82|322.7|326.18|323.06|325.82|322.7|0
1650874180000|2022-04-25 08:09:40|326|322.88|326.36|323.24|326.36|323.24|326|322.88|0
1650874190000|2022-04-25 08:09:50|326.54|323.42|325.82|322.7|326.54|323.42|325.82|322.7|0
1650874200000|2022-04-25 08:10:00|325.73|322.61|326.45|323.33|326.54|323.42|325.73|322.61|0
1650874210000|2022-04-25 08:10:10|326.36|323.24|326.54|323.42|326.54|323.42|326|322.88|0
1650874220000|2022-04-25 08:10:20|326.36|323.24|326.09|322.97|326.36|323.24|326.09|322.97|0
1650874230000|2022-04-25 08:10:30|326.45|323.33|326.72|323.6|327.08|323.96|326.36|323.24|0
1650874240000|2022-04-25 08:10:40|326.36|323.24|326.63|323.51|326.63|323.51|326.36|323.24|0
1650874250000|2022-04-25 08:10:50|326.72|323.6|326.72|323.6|326.9|323.78|326.72|323.6|0
1650874260000|2022-04-25 08:11:00|326.63|323.51|326.54|323.42|326.63|323.51|326.45|323.33|0
1650874270000|2022-04-25 08:11:10|326.72|323.6|326.54|323.42|326.9|323.78|326.54|323.42|0
1650874280000|2022-04-25 08:11:20|326.36|323.24|326.54|323.42|326.54|323.42|326.27|323.15|0
1650874290000|2022-04-25 08:11:30|326.36|323.24|325.55|322.43|326.36|323.24|325.55|322.43|0
1650874300000|2022-04-25 08:11:40|325.46|322.34|324.92|321.8|325.46|322.34|324.92|321.8|0
1650874310000|2022-04-25 08:11:50|324.57|321.45|324.57|321.45|324.74|321.62|324.57|321.45|0
1650874320000|2022-04-25 08:12:00|324.47|321.35|324.03|320.91|324.47|321.35|324.03|320.91|0
1650874330000|2022-04-25 08:12:10|323.93|320.81|323.58|320.46|323.93|320.81|323.58|320.46|0
1650874340000|2022-04-25 08:12:20|323.67|320.55|324.03|320.91|324.03|320.91|323.67|320.55|0
1650874350000|2022-04-25 08:12:30|323.49|320.37|323.58|320.46|323.85|320.73|323.49|320.37|0
1650874360000|2022-04-25 08:12:40|323.67|320.55|323.49|320.37|323.67|320.55|323.49|320.37|0
1650874370000|2022-04-25 08:12:50|323.31|320.19|323.67|320.55|323.67|320.55|323.31|320.19|0
1650874380000|2022-04-25 08:13:00|323.49|320.37|323.67|320.55|323.67|320.55|323.31|320.19|0
1650874390000|2022-04-25 08:13:10|323.58|320.46|322.06|318.94|323.58|320.46|322.06|318.94|0
1650874400000|2022-04-25 08:13:20|322.6|319.48|322.6|319.48|322.68|319.56|322.6|319.48|0
1650874410000|2022-04-25 08:13:30|322.77|319.65|322.42|319.3|322.95|319.83|322.42|319.3|0
1650874420000|2022-04-25 08:13:40|322.6|319.48|322.24|319.12|322.6|319.48|322.24|319.12|0
1650874430000|2022-04-25 08:13:50|321.88|318.76|322.14|319.02|322.14|319.02|321.79|318.67|0
1650874440000|2022-04-25 08:14:00|322.42|319.3|322.42|319.3|322.42|319.3|322.24|319.12|0
1650874450000|2022-04-25 08:14:10|322.59|319.47|322.68|319.56|322.68|319.56|322.59|319.47|0
1650874460000|2022-04-25 08:14:20|322.59|319.47|322.77|319.65|322.77|319.65|322.59|319.47|0
1650874470000|2022-04-25 08:14:30|322.42|319.3|322.24|319.12|322.42|319.3|322.24|319.12|0
1650874480000|2022-04-25 08:14:40|322.42|319.3|322.77|319.65|322.77|319.65|322.42|319.3|0
1650874490000|2022-04-25 08:14:50|323.13|320.01|323.67|320.55|323.67|320.55|323.13|320.01|0
1650874500000|2022-04-25 08:15:00|324.02|320.9|324.02|320.9|324.2|321.08|324.02|320.9|0
1650874510000|2022-04-25 08:15:10|323.49|320.37|323.49|320.37|323.57|320.45|323.49|320.37|0
1650874520000|2022-04-25 08:15:20|323.31|320.19|323.67|320.55|323.67|320.55|323.13|320.01|0
1650874530000|2022-04-25 08:15:30|323.85|320.73|324.38|321.26|324.38|321.26|323.75|320.63|0
1650874540000|2022-04-25 08:15:40|324.56|321.44|325.1|321.98|325.1|321.98|324.56|321.44|0
1650874550000|2022-04-25 08:15:50|325.28|322.16|324.56|321.44|325.28|322.16|324.56|321.44|0
1650874560000|2022-04-25 08:16:00|324.83|321.71|324.74|321.62|324.92|321.8|324.74|321.62|0
1650874570000|2022-04-25 08:16:10|324.92|321.8|326.08|322.96|326.08|322.96|324.92|321.8|0
1650874580000|2022-04-25 08:16:20|326|322.88|326.53|323.41|326.71|323.59|326|322.88|0
1650874590000|2022-04-25 08:16:30|326.26|323.14|326|322.88|326.26|323.14|326|322.88|0
1650874600000|2022-04-25 08:16:40|325.82|322.7|325.82|322.7|326|322.88|325.82|322.7|0
1650874610000|2022-04-25 08:16:50|326.44|323.32|326.44|323.32|326.53|323.41|326.44|323.32|0
1650874620000|2022-04-25 08:17:00|326.8|323.68|326.17|323.05|326.8|323.68|326.17|323.05|0
1650874630000|2022-04-25 08:17:10|326.26|323.14|325.82|322.7|326.26|323.14|325.82|322.7|0
1650874640000|2022-04-25 08:17:20|325.99|322.87|326.08|322.96|326.17|323.05|325.99|322.87|0
1650874650000|2022-04-25 08:17:30|325.82|322.7|326.35|323.23|326.35|323.23|325.72|322.6|0
1650874660000|2022-04-25 08:17:40|326.08|322.96|325.64|322.52|326.08|322.96|325.64|322.52|0
1650874670000|2022-04-25 08:17:50|325.46|322.34|324.74|321.62|325.46|322.34|324.74|321.62|0
1650874680000|2022-04-25 08:18:00|324.65|321.53|324.02|320.9|324.65|321.53|324.02|320.9|0
1650874690000|2022-04-25 08:18:10|323.66|320.54|324.02|320.9|324.02|320.9|323.66|320.54|0
1650874700000|2022-04-25 08:18:20|324.56|321.44|324.74|321.62|324.92|321.8|324.47|321.35|0
1650874710000|2022-04-25 08:18:30|324.64|321.52|324.38|321.26|324.64|321.52|324.38|321.26|0
1650874720000|2022-04-25 08:18:40|324.2|321.08|324.38|321.26|324.38|321.26|324.2|321.08|0
1650874730000|2022-04-25 08:18:50|324.2|321.08|324.02|320.9|324.38|321.26|324.02|320.9|0
1650874740000|2022-04-25 08:19:00|324.38|321.26|324.56|321.44|324.74|321.62|324.38|321.26|0
1650874750000|2022-04-25 08:19:10|324.82|321.7|324.92|321.8|324.92|321.8|324.74|321.62|0
1650874760000|2022-04-25 08:19:20|325.45|322.33|324.92|321.8|325.45|322.33|324.92|321.8|0
1650874770000|2022-04-25 08:19:30|325|321.88|324.02|320.9|325.27|322.15|324.02|320.9|0
1650874780000|2022-04-25 08:19:40|324.63|321.51|325.08|321.96|325.08|321.96|324.63|321.51|0
1650874790000|2022-04-25 08:19:50|324.99|321.87|324.61|321.49|325.35|322.23|324.16|321.04|0
1650874800000|2022-04-25 08:20:00|324.52|321.4|324.88|321.76|324.88|321.76|324.52|321.4|0
1650874810000|2022-04-25 08:20:10|324.97|321.85|324.7|321.58|324.97|321.85|324.7|321.58|0
1650874820000|2022-04-25 08:20:20|324.79|321.67|324.61|321.49|324.79|321.67|324.43|321.31|0
1650874830000|2022-04-25 08:20:30|324.25|321.13|324.16|321.04|324.25|321.13|323.54|320.42|0
1650874840000|2022-04-25 08:20:40|324.07|320.95|323.89|320.77|324.07|320.95|323.89|320.77|0
1650874850000|2022-04-25 08:20:50|323.8|320.68|323.54|320.42|323.8|320.68|323.54|320.42|0
1650874860000|2022-04-25 08:21:00|323.89|320.77|324.07|320.95|324.07|320.95|323.89|320.77|0
1650874870000|2022-04-25 08:21:10|324.25|321.13|324.07|320.95|324.25|321.13|324.07|320.95|0
1650874880000|2022-04-25 08:21:20|324.25|321.13|324.07|320.95|324.52|321.4|324.07|320.95|0
1650874890000|2022-04-25 08:21:30|323.8|320.68|324.16|321.04|324.16|321.04|323.71|320.59|0
1650874900000|2022-04-25 08:21:40|324.07|320.95|324.25|321.13|324.25|321.13|324.07|320.95|0
1650874910000|2022-04-25 08:21:50|324.43|321.31|323.89|320.77|324.43|321.31|323.89|320.77|0
1650874920000|2022-04-25 08:22:00|324.07|320.95|323.98|320.86|324.16|321.04|323.98|320.86|0
1650874930000|2022-04-25 08:22:10|323.8|320.68|323.98|320.86|323.98|320.86|323.8|320.68|0
1650874940000|2022-04-25 08:22:20|323.8|320.68|322.46|319.34|323.8|320.68|322.46|319.34|0
1650874950000|2022-04-25 08:22:30|322.9|319.78|322.28|319.16|322.9|319.78|322.28|319.16|0
1650874960000|2022-04-25 08:22:40|322.46|319.34|322.46|319.34|322.46|319.34|322.46|319.34|0
1650874970000|2022-04-25 08:22:50|322.28|319.16|322.37|319.25|322.46|319.34|322.28|319.16|0
1650874980000|2022-04-25 08:23:00|322.1|318.98|321.92|318.8|322.1|318.98|321.92|318.8|0
1650874990000|2022-04-25 08:23:10|321.74|318.62|321.92|318.8|321.92|318.8|321.56|318.44|0
1650875000000|2022-04-25 08:23:20|321.74|318.62|321.92|318.8|322.1|318.98|321.74|318.62|0
1650875010000|2022-04-25 08:23:30|321.74|318.62|321.65|318.53|321.83|318.71|321.65|318.53|0
1650875020000|2022-04-25 08:23:40|321.74|318.62|321.38|318.26|321.74|318.62|321.21|318.09|0
1650875030000|2022-04-25 08:23:50|321.21|318.09|321.11|317.99|321.56|318.44|321.11|317.99|0
1650875040000|2022-04-25 08:24:00|321.03|317.91|321.21|318.09|321.74|318.62|321.03|317.91|0
1650875050000|2022-04-25 08:24:10|320.85|317.73|320.85|317.73|321.03|317.91|320.85|317.73|0
1650875060000|2022-04-25 08:24:20|320.67|317.55|320.93|317.81|320.93|317.81|320.67|317.55|0
1650875070000|2022-04-25 08:24:30|320.85|317.73|321.74|318.62|321.74|318.62|320.85|317.73|0
1650875080000|2022-04-25 08:24:40|321.56|318.44|321.56|318.44|321.74|318.62|321.38|318.26|0
1650875090000|2022-04-25 08:24:50|321.38|318.26|321.92|318.8|321.92|318.8|321.2|318.08|0
1650875100000|2022-04-25 08:25:00|322.1|318.98|322.46|319.34|322.64|319.52|322.1|318.98|0
1650875110000|2022-04-25 08:25:10|322.64|319.52|323.08|319.96|323.08|319.96|322.64|319.52|0
1650875120000|2022-04-25 08:25:20|323.17|320.05|323.08|319.96|323.26|320.14|322.9|319.78|0
1650875130000|2022-04-25 08:25:30|323.26|320.14|323.71|320.59|323.71|320.59|323.26|320.14|0
1650875140000|2022-04-25 08:25:40|323.89|320.77|324.43|321.31|324.43|321.31|323.89|320.77|0
1650875150000|2022-04-25 08:25:50|324.51|321.39|324.25|321.13|324.69|321.57|324.25|321.13|0
1650875160000|2022-04-25 08:26:00|324.61|321.49|324.97|321.85|325.15|322.03|324.61|321.49|0
1650875170000|2022-04-25 08:26:10|324.87|321.75|324.61|321.49|324.87|321.75|324.61|321.49|0
1650875180000|2022-04-25 08:26:20|324.69|321.57|324.61|321.49|324.69|321.57|324.61|321.49|0
1650875190000|2022-04-25 08:26:30|324.43|321.31|324.43|321.31|324.43|321.31|323.89|320.77|0
1650875200000|2022-04-25 08:26:40|324.07|320.95|324.61|321.49|324.61|321.49|324.07|320.95|0
1650875210000|2022-04-25 08:26:50|324.96|321.84|325.14|322.02|325.14|322.02|324.79|321.67|0
1650875220000|2022-04-25 08:27:00|324.96|321.84|324.96|321.84|324.96|321.84|324.87|321.75|0
1650875230000|2022-04-25 08:27:10|325.14|322.02|324.87|321.75|325.14|322.02|324.87|321.75|0
1650875240000|2022-04-25 08:27:20|324.96|321.84|324.07|320.95|324.96|321.84|324.07|320.95|0
1650875250000|2022-04-25 08:27:30|324.15|321.03|324.25|321.13|324.33|321.21|324.15|321.03|0
1650875260000|2022-04-25 08:27:40|324.43|321.31|324.43|321.31|324.43|321.31|324.33|321.21|0
1650875270000|2022-04-25 08:27:50|324.33|321.21|324.07|320.95|324.33|321.21|323.89|320.77|0
1650875280000|2022-04-25 08:28:00|323.71|320.59|324.25|321.13|324.25|321.13|323.71|320.59|0
1650875290000|2022-04-25 08:28:10|324.6|321.48|324.6|321.48|324.78|321.66|324.6|321.48|0
1650875300000|2022-04-25 08:28:20|324.78|321.66|324.78|321.66|324.78|321.66|324.78|321.66|0
1650875310000|2022-04-25 08:28:30|324.6|321.48|324.6|321.48|324.6|321.48|324.6|321.48|0
1650875320000|2022-04-25 08:28:40|324.42|321.3|324.24|321.12|324.51|321.39|324.24|321.12|0
1650875330000|2022-04-25 08:28:50|324.07|320.95|324.15|321.03|324.15|321.03|324.07|320.95|0
1650875340000|2022-04-25 08:29:00|324.07|320.95|323.61|320.49|324.07|320.95|323.61|320.49|0
1650875350000|2022-04-25 08:29:10|323.53|320.41|322.63|319.51|323.53|320.41|322.63|319.51|0
1650875360000|2022-04-25 08:29:20|322.45|319.33|322.54|319.42|322.81|319.69|322.45|319.33|0
1650875370000|2022-04-25 08:29:30|322.99|319.87|322.63|319.51|322.99|319.87|322.45|319.33|0
1650875380000|2022-04-25 08:29:40|322.54|319.42|322.63|319.51|322.81|319.69|322.45|319.33|0
1650875390000|2022-04-25 08:29:50|322.36|319.24|322.09|318.97|322.36|319.24|321.82|318.7|0
1650875400000|2022-04-25 08:30:00|321.74|318.62|321.56|318.44|321.74|318.62|321.56|318.44|0
1650875410000|2022-04-25 08:30:10|321.74|318.62|322.54|319.42|322.63|319.51|321.74|318.62|0
1650875420000|2022-04-25 08:30:20|322.27|319.15|322.18|319.06|322.27|319.15|322.09|318.97|0
1650875430000|2022-04-25 08:30:30|322.36|319.24|322.63|319.51|322.63|319.51|322.36|319.24|0
1650875440000|2022-04-25 08:30:40|322.36|319.24|323.25|320.13|323.25|320.13|322.36|319.24|0
1650875450000|2022-04-25 08:30:50|323.35|320.23|323.17|320.05|323.35|320.23|323.17|320.05|0
1650875460000|2022-04-25 08:31:00|323.35|320.23|323.88|320.76|323.97|320.85|323.35|320.23|0
1650875470000|2022-04-25 08:31:10|323.7|320.58|323.88|320.76|323.88|320.76|323.7|320.58|0
1650875480000|2022-04-25 08:31:20|324.24|321.12|324.42|321.3|324.42|321.3|324.24|321.12|0
1650875490000|2022-04-25 08:31:30|324.6|321.48|324.42|321.3|324.6|321.48|324.24|321.12|0
1650875500000|2022-04-25 08:31:40|324.24|321.12|324.42|321.3|324.42|321.3|324.24|321.12|0
1650875510000|2022-04-25 08:31:50|324.78|321.66|324.42|321.3|324.78|321.66|324.42|321.3|0
1650875520000|2022-04-25 08:32:00|324.33|321.21|324.6|321.48|324.78|321.66|324.33|321.21|0
1650875530000|2022-04-25 08:32:10|324.78|321.66|324.96|321.84|324.96|321.84|324.78|321.66|0
1650875540000|2022-04-25 08:32:20|325.32|322.2|324.96|321.84|325.32|322.2|324.96|321.84|0
1650875550000|2022-04-25 08:32:30|325.14|322.02|325.68|322.56|325.68|322.56|325.14|322.02|0
1650875560000|2022-04-25 08:32:40|325.86|322.74|326.04|322.92|326.04|322.92|325.86|322.74|0
1650875570000|2022-04-25 08:32:50|325.94|322.82|325.68|322.56|325.94|322.82|325.32|322.2|0
1650875580000|2022-04-25 08:33:00|325.86|322.74|325.86|322.74|325.86|322.74|325.86|322.74|0
1650875590000|2022-04-25 08:33:10|325.5|322.38|324.96|321.84|325.5|322.38|324.96|321.84|0
1650875600000|2022-04-25 08:33:20|324.69|321.57|325.14|322.02|325.14|322.02|324.69|321.57|0
1650875610000|2022-04-25 08:33:30|324.78|321.66|324.33|321.21|324.78|321.66|324.24|321.12|0
1650875620000|2022-04-25 08:33:40|324.24|321.12|323.79|320.67|324.51|321.39|323.79|320.67|0
1650875630000|2022-04-25 08:33:50|324.06|320.94|323.34|320.22|324.06|320.94|323.34|320.22|0
1650875640000|2022-04-25 08:34:00|323.16|320.04|323.52|320.4|323.52|320.4|323.16|320.04|0
1650875650000|2022-04-25 08:34:10|323.7|320.58|323.34|320.22|323.7|320.58|323.16|320.04|0
1650875660000|2022-04-25 08:34:20|323.16|320.04|323.16|320.04|323.16|320.04|322.89|319.77|0
1650875670000|2022-04-25 08:34:30|323.25|320.13|323.79|320.67|323.79|320.67|323.25|320.13|0
1650875680000|2022-04-25 08:34:40|323.52|320.4|324.24|321.12|324.24|321.12|323.52|320.4|0
1650875690000|2022-04-25 08:34:50|324.32|321.2|324.15|321.03|324.32|321.2|323.97|320.85|0
1650875700000|2022-04-25 08:35:00|323.88|320.76|323.52|320.4|323.88|320.76|323.52|320.4|0
1650875710000|2022-04-25 08:35:10|323.34|320.22|323.16|320.04|323.43|320.31|323.16|320.04|0
1650875720000|2022-04-25 08:35:20|323.43|320.31|323.25|320.13|323.43|320.31|323.25|320.13|0
1650875730000|2022-04-25 08:35:30|324.06|320.94|323.88|320.76|324.06|320.94|323.88|320.76|0
1650875740000|2022-04-25 08:35:40|323.97|320.85|323.88|320.76|323.97|320.85|323.88|320.76|0
1650875750000|2022-04-25 08:35:50|323.61|320.49|323.7|320.58|323.79|320.67|323.61|320.49|0
1650875760000|2022-04-25 08:36:00|323.88|320.76|324.14|321.02|324.14|321.02|323.88|320.76|0
1650875770000|2022-04-25 08:36:10|324.06|320.94|323.34|320.22|324.06|320.94|323.34|320.22|0
1650875780000|2022-04-25 08:36:20|322.8|319.68|322.71|319.59|322.8|319.68|322.71|319.59|0
1650875790000|2022-04-25 08:36:30|322.8|319.68|322.8|319.68|322.8|319.68|322.8|319.68|0
1650875800000|2022-04-25 08:36:40|322.62|319.5|323.25|320.13|323.34|320.22|322.62|319.5|0
1650875810000|2022-04-25 08:36:50|323.43|320.31|323.34|320.22|323.43|320.31|323.34|320.22|0
1650875820000|2022-04-25 08:37:00|323.78|320.66|324.14|321.02|324.14|321.02|323.7|320.58|0
1650875830000|2022-04-25 08:37:10|323.96|320.84|324.14|321.02|324.14|321.02|323.96|320.84|0
1650875840000|2022-04-25 08:37:20|324.24|321.12|324.32|321.2|324.32|321.2|324.14|321.02|0
1650875850000|2022-04-25 08:37:30|324.42|321.3|324.32|321.2|324.42|321.3|324.24|321.12|0
1650875860000|2022-04-25 08:37:40|324.42|321.3|324.06|320.94|324.42|321.3|324.06|320.94|0
1650875870000|2022-04-25 08:37:50|324.24|321.12|323.88|320.76|324.24|321.12|323.88|320.76|0
1650875880000|2022-04-25 08:38:00|323.78|320.66|323.25|320.13|323.78|320.66|323.16|320.04|0
1650875890000|2022-04-25 08:38:10|323.16|320.04|323.6|320.48|323.6|320.48|323.16|320.04|0
1650875900000|2022-04-25 08:38:20|323.7|320.58|323.88|320.76|323.88|320.76|323.7|320.58|0
1650875910000|2022-04-25 08:38:30|324.14|321.02|323.96|320.84|324.14|321.02|323.88|320.76|0
1650875920000|2022-04-25 08:38:40|323.88|320.76|323.52|320.4|323.96|320.84|323.52|320.4|0
1650875930000|2022-04-25 08:38:50|323.34|320.22|323.16|320.04|323.34|320.22|322.8|319.68|0
1650875940000|2022-04-25 08:39:00|323.07|319.95|322.62|319.5|323.24|320.12|322.62|319.5|0
1650875950000|2022-04-25 08:39:10|322.44|319.32|322.44|319.32|322.44|319.32|322.08|318.96|0
1650875960000|2022-04-25 08:39:20|322.35|319.23|322.26|319.14|322.35|319.23|322.26|319.14|0
1650875970000|2022-04-25 08:39:30|322.35|319.23|322.71|319.59|322.71|319.59|322.35|319.23|0
1650875980000|2022-04-25 08:39:40|322.89|319.77|322.8|319.68|323.16|320.04|322.62|319.5|0
1650875990000|2022-04-25 08:39:50|322.53|319.41|321.9|318.78|322.53|319.41|321.9|318.78|0
1650876000000|2022-04-25 08:40:00|321.99|318.87|321.99|318.87|322.08|318.96|321.99|318.87|0
1650876010000|2022-04-25 08:40:10|321.55|318.43|321.19|318.07|321.55|318.43|321.19|318.07|0
1650876020000|2022-04-25 08:40:20|321.01|317.89|320.3|317.18|321.01|317.89|320.12|317|0
1650876030000|2022-04-25 08:40:30|320.47|317.35|320.47|317.35|320.65|317.53|320.47|317.35|0
1650876040000|2022-04-25 08:40:40|320.65|317.53|320.74|317.62|320.74|317.62|320.47|317.35|0
1650876050000|2022-04-25 08:40:50|320.65|317.53|320.83|317.71|320.83|317.71|320.56|317.44|0
1650876060000|2022-04-25 08:41:00|321.01|317.89|320.02|316.9|321.01|317.89|320.02|316.9|0
1650876070000|2022-04-25 08:41:10|319.94|316.82|320.12|317|320.2|317.08|319.94|316.82|0
1650876080000|2022-04-25 08:41:20|319.94|316.82|319.85|316.73|319.94|316.82|319.85|316.73|0
1650876090000|2022-04-25 08:41:30|320.29|317.17|320.83|317.71|320.83|317.71|320.29|317.17|0
1650876100000|2022-04-25 08:41:40|320.65|317.53|320.65|317.53|320.74|317.62|320.65|317.53|0
1650876110000|2022-04-25 08:41:50|320.74|317.62|320.38|317.26|320.74|317.62|320.38|317.26|0
1650876120000|2022-04-25 08:42:00|320.56|317.44|320.29|317.17|320.56|317.44|320.29|317.17|0
1650876130000|2022-04-25 08:42:10|320.12|317|320.2|317.08|320.2|317.08|320.12|317|0
1650876140000|2022-04-25 08:42:20|319.94|316.82|320.29|317.17|320.29|317.17|319.94|316.82|0
1650876150000|2022-04-25 08:42:30|320.47|317.35|320.47|317.35|320.74|317.62|320.47|317.35|0
1650876160000|2022-04-25 08:42:40|320.12|317|320.47|317.35|320.47|317.35|320.12|317|0
1650876170000|2022-04-25 08:42:50|320.29|317.17|319.94|316.82|320.29|317.17|319.76|316.64|0
1650876180000|2022-04-25 08:43:00|320.11|316.99|320.11|316.99|320.11|316.99|319.76|316.64|0
1650876190000|2022-04-25 08:43:10|319.76|316.64|319.76|316.64|319.76|316.64|319.58|316.46|0
1650876200000|2022-04-25 08:43:20|319.58|316.46|319.94|316.82|319.94|316.82|319.58|316.46|0
1650876210000|2022-04-25 08:43:30|320.11|316.99|320.11|316.99|320.29|317.17|320.11|316.99|0
1650876220000|2022-04-25 08:43:40|320.02|316.9|319.94|316.82|320.11|316.99|319.94|316.82|0
1650876230000|2022-04-25 08:43:50|320.29|317.17|319.4|316.28|320.29|317.17|319.4|316.28|0
1650876240000|2022-04-25 08:44:00|319.58|316.46|319.76|316.64|320.02|316.9|319.58|316.46|0
1650876250000|2022-04-25 08:44:10|319.84|316.72|319.76|316.64|320.02|316.9|319.76|316.64|0
1650876260000|2022-04-25 08:44:20|319.58|316.46|319.76|316.64|319.76|316.64|319.58|316.46|0
1650876270000|2022-04-25 08:44:30|319.58|316.46|319.76|316.64|319.76|316.64|319.4|316.28|0
1650876280000|2022-04-25 08:44:40|319.66|316.54|319.31|316.19|319.66|316.54|319.31|316.19|0
1650876290000|2022-04-25 08:44:50|319.49|316.37|319.22|316.1|319.49|316.37|319.22|316.1|0
1650876300000|2022-04-25 08:45:00|318.86|315.74|319.13|316.01|319.13|316.01|318.86|315.74|0
1650876310000|2022-04-25 08:45:10|319.04|315.92|319.04|315.92|319.4|316.28|319.04|315.92|0
1650876320000|2022-04-25 08:45:20|318.95|315.83|319.31|316.19|319.58|316.46|318.95|315.83|0
1650876330000|2022-04-25 08:45:30|319.22|316.1|318.33|315.21|319.22|316.1|318.33|315.21|0
1650876340000|2022-04-25 08:45:40|318.51|315.39|318.59|315.47|318.95|315.83|318.51|315.39|0
1650876350000|2022-04-25 08:45:50|318.15|315.03|317.09|313.97|318.15|315.03|317.09|313.97|0
1650876360000|2022-04-25 08:46:00|317.17|314.05|316.91|313.79|317.26|314.14|316.91|313.79|0
1650876370000|2022-04-25 08:46:10|317.09|313.97|316.91|313.79|317.09|313.97|316.82|313.7|0
1650876380000|2022-04-25 08:46:20|316.81|313.69|316.81|313.69|316.91|313.79|316.73|313.61|0
1650876390000|2022-04-25 08:46:30|316.91|313.79|316.91|313.79|317.08|313.96|316.91|313.79|0
1650876400000|2022-04-25 08:46:40|316.73|313.61|315.84|312.72|316.73|313.61|315.84|312.72|0
1650876410000|2022-04-25 08:46:50|315.57|312.45|315.84|312.72|315.84|312.72|315.31|312.19|0
1650876420000|2022-04-25 08:47:00|315.66|312.54|315.84|312.72|315.84|312.72|315.57|312.45|0
1650876430000|2022-04-25 08:47:10|316.02|312.9|315.66|312.54|316.2|313.08|315.66|312.54|0
1650876440000|2022-04-25 08:47:20|315.49|312.37|315.84|312.72|316.02|312.9|315.49|312.37|0
1650876450000|2022-04-25 08:47:30|315.66|312.54|315.84|312.72|315.84|312.72|315.66|312.54|0
1650876460000|2022-04-25 08:47:40|316.02|312.9|315.84|312.72|316.02|312.9|315.66|312.54|0
1650876470000|2022-04-25 08:47:50|315.49|312.37|315.66|312.54|315.66|312.54|315.49|312.37|0
1650876480000|2022-04-25 08:48:00|315.31|312.19|315.49|312.37|315.49|312.37|315.31|312.19|0
1650876490000|2022-04-25 08:48:10|315.39|312.27|315.13|312.01|315.39|312.27|314.95|311.83|0
1650876500000|2022-04-25 08:48:20|314.86|311.74|315.49|312.37|315.49|312.37|314.86|311.74|0
1650876510000|2022-04-25 08:48:30|315.31|312.19|315.66|312.54|315.66|312.54|315.31|312.19|0
1650876520000|2022-04-25 08:48:40|316.02|312.9|316.1|312.98|316.1|312.98|316.02|312.9|0
1650876530000|2022-04-25 08:48:50|316.02|312.9|315.13|312.01|316.02|312.9|315.13|312.01|0
1650876540000|2022-04-25 08:49:00|314.95|311.83|314.78|311.66|314.95|311.83|314.6|311.48|0
1650876550000|2022-04-25 08:49:10|314.68|311.56|314.51|311.39|314.68|311.56|314.42|311.3|0
1650876560000|2022-04-25 08:49:20|314.42|311.3|314.07|310.95|314.42|311.3|313.89|310.77|0
1650876570000|2022-04-25 08:49:30|313.89|310.77|313.89|310.77|313.98|310.86|313.89|310.77|0
1650876580000|2022-04-25 08:49:40|314.42|311.3|314.07|310.95|314.42|311.3|314.07|310.95|0
1650876590000|2022-04-25 08:49:50|314.42|311.3|314.51|311.39|314.51|311.39|314.24|311.12|0
1650876600000|2022-04-25 08:50:00|314.42|311.3|314.51|311.39|314.6|311.48|314.24|311.12|0
1650876610000|2022-04-25 08:50:10|314.42|311.3|313.89|310.77|314.42|311.3|313.89|310.77|0
1650876620000|2022-04-25 08:50:20|313.71|310.59|313.89|310.77|313.89|310.77|313.36|310.24|0
1650876630000|2022-04-25 08:50:30|313.8|310.68|313.89|310.77|313.89|310.77|313.8|310.68|0
1650876640000|2022-04-25 08:50:40|313.71|310.59|314.07|310.95|314.07|310.95|313.71|310.59|0
1650876650000|2022-04-25 08:50:50|313.89|310.77|313.89|310.77|313.89|310.77|313.89|310.77|0
1650876660000|2022-04-25 08:51:00|313.54|310.42|312.83|309.71|313.54|310.42|312.83|309.71|0
1650876670000|2022-04-25 08:51:10|313.36|310.24|313.44|310.32|313.54|310.42|313.36|310.24|0
1650876680000|2022-04-25 08:51:20|313.18|310.06|313.01|309.89|313.18|310.06|312.83|309.71|0
1650876690000|2022-04-25 08:51:30|313.09|309.97|313.09|309.97|313.09|309.97|313.01|309.89|0
1650876700000|2022-04-25 08:51:40|313.27|310.15|313.18|310.06|313.36|310.24|312.91|309.79|0
1650876710000|2022-04-25 08:51:50|313.36|310.24|313.54|310.42|313.54|310.42|313.36|310.24|0
1650876720000|2022-04-25 08:52:00|313.18|310.06|313.36|310.24|313.36|310.24|313.18|310.06|0
1650876730000|2022-04-25 08:52:10|313.18|310.06|313.36|310.24|313.44|310.32|313.18|310.06|0
1650876740000|2022-04-25 08:52:20|312.83|309.71|312.91|309.79|313.01|309.89|312.83|309.71|0
1650876750000|2022-04-25 08:52:30|313.01|309.89|312.65|309.53|313.01|309.89|312.65|309.53|0
1650876760000|2022-04-25 08:52:40|312.38|309.26|312.48|309.36|312.65|309.53|312.38|309.26|0
1650876770000|2022-04-25 08:52:50|312.65|309.53|312.65|309.53|312.65|309.53|312.48|309.36|0
1650876780000|2022-04-25 08:53:00|312.47|309.35|312.47|309.35|312.65|309.53|312.47|309.35|0
1650876790000|2022-04-25 08:53:10|312.65|309.53|312.3|309.18|312.65|309.53|312.3|309.18|0
1650876800000|2022-04-25 08:53:20|312.12|309|312.21|309.09|312.21|309.09|312.12|309|0
1650876810000|2022-04-25 08:53:30|312.47|309.35|312.83|309.71|312.83|309.71|312.47|309.35|0
1650876820000|2022-04-25 08:53:40|312.74|309.62|312.47|309.35|312.74|309.62|312.47|309.35|0
1650876830000|2022-04-25 08:53:50|312.3|309.18|312.83|309.71|312.83|309.71|312.3|309.18|0
1650876840000|2022-04-25 08:54:00|313|309.88|312.38|309.26|313|309.88|312.3|309.18|0
1650876850000|2022-04-25 08:54:10|312.3|309.18|312.91|309.79|312.91|309.79|312.3|309.18|0
1650876860000|2022-04-25 08:54:20|313|309.88|312.65|309.53|313|309.88|312.3|309.18|0
1650876870000|2022-04-25 08:54:30|313|309.88|312.56|309.44|313|309.88|312.56|309.44|0
1650876880000|2022-04-25 08:54:40|312.73|309.61|313.18|310.06|313.18|310.06|312.73|309.61|0
1650876890000|2022-04-25 08:54:50|313|309.88|313|309.88|313|309.88|313|309.88|0
1650876900000|2022-04-25 08:55:00|312.65|309.53|312.65|309.53|312.83|309.71|312.65|309.53|0
1650876910000|2022-04-25 08:55:10|312.56|309.44|312.91|309.79|312.91|309.79|312.56|309.44|0
1650876920000|2022-04-25 08:55:20|313|309.88|313.44|310.32|313.44|310.32|313|309.88|0
1650876930000|2022-04-25 08:55:30|313.53|310.41|313.53|310.41|313.62|310.5|313.53|310.41|0
1650876940000|2022-04-25 08:55:40|313.62|310.5|313.53|310.41|313.71|310.59|313.53|310.41|0
1650876950000|2022-04-25 08:55:50|313.71|310.59|313.71|310.59|313.71|310.59|313.71|310.59|0
1650876960000|2022-04-25 08:56:00|314.24|311.12|313.88|310.76|314.24|311.12|313.88|310.76|0
1650876970000|2022-04-25 08:56:10|314.06|310.94|313.79|310.67|314.06|310.94|313.71|310.59|0
1650876980000|2022-04-25 08:56:20|313.88|310.76|314.06|310.94|314.06|310.94|313.88|310.76|0
1650876990000|2022-04-25 08:56:30|313.97|310.85|314.41|311.29|314.41|311.29|313.97|310.85|0
1650877000000|2022-04-25 08:56:40|314.59|311.47|314.32|311.2|314.59|311.47|314.24|311.12|0
1650877010000|2022-04-25 08:56:50|314.82|311.7|315.35|312.23|315.35|312.23|314.82|311.7|0
1650877020000|2022-04-25 08:57:00|315.17|312.05|315.88|312.76|315.88|312.76|315.17|312.05|0
1650877030000|2022-04-25 08:57:10|316.05|312.93|316.23|313.11|316.23|313.11|315.88|312.76|0
1650877040000|2022-04-25 08:57:20|316.41|313.29|316.49|313.37|316.49|313.37|316.23|313.11|0
1650877050000|2022-04-25 08:57:30|316.41|313.29|316.58|313.46|316.58|313.46|316.41|313.29|0
1650877060000|2022-04-25 08:57:40|316.41|313.29|316.58|313.46|316.58|313.46|316.41|313.29|0
1650877070000|2022-04-25 08:57:50|315.96|312.84|316.23|313.11|316.23|313.11|315.96|312.84|0
1650877080000|2022-04-25 08:58:00|315.88|312.76|315.88|312.76|315.88|312.76|315.88|312.76|0
1650877090000|2022-04-25 08:58:10|315.61|312.49|315.87|312.75|316.05|312.93|315.61|312.49|0
1650877100000|2022-04-25 08:58:20|316.05|312.93|316.05|312.93|316.14|313.02|316.05|312.93|0
1650877110000|2022-04-25 08:58:30|316.23|313.11|316.31|313.19|316.41|313.29|316.23|313.11|0
1650877120000|2022-04-25 08:58:40|316.41|313.29|316.14|313.02|316.41|313.29|316.05|312.93|0
1650877130000|2022-04-25 08:58:50|316.05|312.93|315.96|312.84|316.05|312.93|315.87|312.75|0
1650877140000|2022-04-25 08:59:00|315.87|312.75|316.4|313.28|316.4|313.28|315.87|312.75|0
1650877150000|2022-04-25 08:59:10|316.76|313.64|317.11|313.99|317.11|313.99|316.58|313.46|0
1650877160000|2022-04-25 08:59:20|316.94|313.82|317.11|313.99|317.11|313.99|316.94|313.82|0
1650877170000|2022-04-25 08:59:30|316.76|313.64|316.84|313.72|316.84|313.72|316.76|313.64|0
1650877180000|2022-04-25 08:59:40|316.93|313.81|317.29|314.17|317.29|314.17|316.93|313.81|0
1650877190000|2022-04-25 08:59:50|317.47|314.35|317.47|314.35|317.47|314.35|317.47|314.35|0
1650877200000|2022-04-25 09:00:00|317.11|313.99|316.76|313.64|317.11|313.99|316.76|313.64|0
1650877210000|2022-04-25 09:00:10|316.4|313.28|316.76|313.64|316.93|313.81|316.4|313.28|0
1650877220000|2022-04-25 09:00:20|316.93|313.81|317.82|314.7|317.82|314.7|316.93|313.81|0
1650877230000|2022-04-25 09:00:30|318|314.88|318.71|315.59|318.71|315.59|318|314.88|0
1650877240000|2022-04-25 09:00:40|318.88|315.76|318.35|315.23|318.88|315.76|318.35|315.23|0
1650877250000|2022-04-25 09:00:50|318.17|315.05|318.35|315.23|318.35|315.23|318.17|315.05|0
1650877260000|2022-04-25 09:01:00|318.17|315.05|318.53|315.41|318.53|315.41|318.17|315.05|0
1650877270000|2022-04-25 09:01:10|318.61|315.49|318.88|315.76|318.88|315.76|318.61|315.49|0
1650877280000|2022-04-25 09:01:20|318.79|315.67|319.24|316.12|319.42|316.3|318.79|315.67|0
1650877290000|2022-04-25 09:01:30|319.15|316.03|319.06|315.94|319.15|316.03|319.06|315.94|0
1650877300000|2022-04-25 09:01:40|318.97|315.85|319.06|315.94|319.06|315.94|318.88|315.76|0
1650877310000|2022-04-25 09:01:50|318.97|315.85|318.88|315.76|318.97|315.85|318.88|315.76|0
1650877320000|2022-04-25 09:02:00|318.79|315.67|318.88|315.76|318.88|315.76|318.61|315.49|0
1650877330000|2022-04-25 09:02:10|319.42|316.3|319.5|316.38|319.5|316.38|319.42|316.3|0
1650877340000|2022-04-25 09:02:20|319.42|316.3|319.59|316.47|319.59|316.47|319.42|316.3|0
1650877360000|2022-04-25 09:02:40|319.41|316.29|319.41|316.29|319.41|316.29|319.41|316.29|0
1650877370000|2022-04-25 09:02:50|319.24|316.12|319.24|316.12|319.24|316.12|319.24|316.12|0
1650877380000|2022-04-25 09:03:00|319.41|316.29|318.53|315.41|319.41|316.29|318.53|315.41|0
1650877390000|2022-04-25 09:03:10|318.35|315.23|317.64|314.52|318.35|315.23|317.64|314.52|0
1650877400000|2022-04-25 09:03:20|317.55|314.43|318.17|315.05|318.17|315.05|317.55|314.43|0
1650877410000|2022-04-25 09:03:30|317.99|314.87|318.17|315.05|318.17|315.05|317.99|314.87|0
1650877420000|2022-04-25 09:03:40|317.82|314.7|317.64|314.52|317.82|314.7|317.64|314.52|0
1650877430000|2022-04-25 09:03:50|318.08|314.96|317.99|314.87|318.08|314.96|317.64|314.52|0
1650877440000|2022-04-25 09:04:00|318.17|315.05|318.7|315.58|318.7|315.58|318.17|315.05|0
1650877450000|2022-04-25 09:04:10|318.88|315.76|318.97|315.85|318.97|315.85|318.88|315.76|0
1650877460000|2022-04-25 09:04:20|319.24|316.12|319.41|316.29|319.41|316.29|319.24|316.12|0
1650877470000|2022-04-25 09:04:30|319.06|315.94|319.06|315.94|319.06|315.94|319.06|315.94|0
1650877480000|2022-04-25 09:04:40|319.24|316.12|319.32|316.2|319.41|316.29|319.24|316.12|0
1650877490000|2022-04-25 09:04:50|319.41|316.29|318.88|315.76|319.41|316.29|318.88|315.76|0
1650877500000|2022-04-25 09:05:00|318.79|315.67|318.7|315.58|318.79|315.67|318.52|315.4|0
1650877510000|2022-04-25 09:05:10|318.52|315.4|318.35|315.23|318.7|315.58|318.35|315.23|0
1650877520000|2022-04-25 09:05:20|317.99|314.87|317.99|314.87|318.08|314.96|317.99|314.87|0
1650877530000|2022-04-25 09:05:30|318.17|315.05|318.35|315.23|318.35|315.23|318.17|315.05|0
1650877540000|2022-04-25 09:05:40|318.52|315.4|318.52|315.4|318.52|315.4|318.52|315.4|0
1650877550000|2022-04-25 09:05:50|318.35|315.23|317.99|314.87|318.35|315.23|317.81|314.69|0
1650877560000|2022-04-25 09:06:00|317.81|314.69|317.81|314.69|317.81|314.69|317.72|314.6|0
1650877570000|2022-04-25 09:06:10|317.64|314.52|317.19|314.07|317.64|314.52|317.19|314.07|0
1650877580000|2022-04-25 09:06:20|317.28|314.16|317.46|314.34|317.46|314.34|317.19|314.07|0
1650877590000|2022-04-25 09:06:30|317.28|314.16|317.37|314.25|317.37|314.25|317.28|314.16|0
1650877600000|2022-04-25 09:06:40|317.64|314.52|317.99|314.87|317.99|314.87|317.64|314.52|0
1650877610000|2022-04-25 09:06:50|318.17|315.05|318.52|315.4|318.52|315.4|318.17|315.05|0
1650877620000|2022-04-25 09:07:00|318.43|315.31|318.7|315.58|318.7|315.58|318.35|315.23|0
1650877630000|2022-04-25 09:07:10|318.79|315.67|318.61|315.49|318.88|315.76|318.52|315.4|0
1650877640000|2022-04-25 09:07:20|318.7|315.58|318.34|315.22|318.7|315.58|318.34|315.22|0
1650877650000|2022-04-25 09:07:30|317.99|314.87|316.22|313.1|317.99|314.87|316.22|313.1|0
1650877660000|2022-04-25 09:07:40|316.4|313.28|316.04|312.92|316.57|313.45|316.04|312.92|0
1650877670000|2022-04-25 09:07:50|315.24|312.12|315.51|312.39|315.51|312.39|314.8|311.68|0
1650877680000|2022-04-25 09:08:00|315.16|312.04|314.45|311.33|315.16|312.04|314.45|311.33|0
1650877690000|2022-04-25 09:08:10|314.8|311.68|314.63|311.51|314.8|311.68|314.45|311.33|0
1650877700000|2022-04-25 09:08:20|314.45|311.33|314.8|311.68|314.8|311.68|314.45|311.33|0
1650877710000|2022-04-25 09:08:30|314.63|311.51|314.63|311.51|314.63|311.51|314.45|311.33|0
1650877720000|2022-04-25 09:08:40|314.45|311.33|314.45|311.33|314.45|311.33|314.27|311.15|0
1650877730000|2022-04-25 09:08:50|314.18|311.06|314.01|310.89|314.18|311.06|313.92|310.8|0
1650877740000|2022-04-25 09:09:00|313.92|310.8|314.27|311.15|314.45|311.33|313.92|310.8|0
1650877750000|2022-04-25 09:09:10|314.45|311.33|316.04|312.92|316.04|312.92|314.45|311.33|0
1650877760000|2022-04-25 09:09:20|316.22|313.1|316.39|313.27|316.39|313.27|316.22|313.1|0
1650877770000|2022-04-25 09:09:30|316.75|313.63|316.57|313.45|316.75|313.63|316.57|313.45|0
1650877780000|2022-04-25 09:09:40|316.48|313.36|316.57|313.45|316.57|313.45|316.48|313.36|0
1650877790000|2022-04-25 09:09:50|316.83|313.71|317.1|313.98|317.1|313.98|316.83|313.71|0
1650877800000|2022-04-25 09:10:00|316.92|313.8|316.75|313.63|317.1|313.98|316.75|313.63|0
1650877810000|2022-04-25 09:10:10|316.83|313.71|316.57|313.45|316.92|313.8|316.57|313.45|0
1650877820000|2022-04-25 09:10:20|316.92|313.8|316.75|313.63|316.92|313.8|316.57|313.45|0
1650877830000|2022-04-25 09:10:30|316.65|313.53|315.86|312.74|316.65|313.53|315.86|312.74|0
1650877840000|2022-04-25 09:10:40|316.22|313.1|316.57|313.45|316.57|313.45|316.22|313.1|0
1650877850000|2022-04-25 09:10:50|316.39|313.27|316.57|313.45|316.57|313.45|316.39|313.27|0
1650877860000|2022-04-25 09:11:00|316.75|313.63|316.22|313.1|316.75|313.63|316.22|313.1|0
1650877870000|2022-04-25 09:11:10|316.04|312.92|314.98|311.86|316.04|312.92|314.98|311.86|0
1650877880000|2022-04-25 09:11:20|315.06|311.94|315.24|312.12|315.24|312.12|315.06|311.94|0
1650877890000|2022-04-25 09:11:30|315.68|312.56|315.15|312.03|315.68|312.56|315.15|312.03|0
1650877900000|2022-04-25 09:11:40|314.98|311.86|315.15|312.03|315.15|312.03|314.98|311.86|0
1650877910000|2022-04-25 09:11:50|315.33|312.21|315.33|312.21|315.33|312.21|315.33|312.21|0
1650877920000|2022-04-25 09:12:00|315.15|312.03|315.51|312.39|315.51|312.39|315.15|312.03|0
1650877930000|2022-04-25 09:12:10|315.68|312.56|315.68|312.56|315.68|312.56|315.51|312.39|0
1650877940000|2022-04-25 09:12:20|315.59|312.47|315.86|312.74|315.86|312.74|315.59|312.47|0
1650877950000|2022-04-25 09:12:30|314.72|311.6|314.81|311.69|314.81|311.69|314.55|311.43|0
1650877960000|2022-04-25 09:12:40|315.36|312.24|315.54|312.42|315.81|312.69|315.36|312.24|0
1650877970000|2022-04-25 09:12:50|315.45|312.33|315.18|312.06|315.45|312.33|315.1|311.98|0
1650877980000|2022-04-25 09:13:00|315.28|312.16|314.39|311.27|315.28|312.16|314.21|311.09|0
1650877990000|2022-04-25 09:13:10|314.57|311.45|314.74|311.62|314.74|311.62|314.57|311.45|0
1650878000000|2022-04-25 09:13:20|314.57|311.45|314.57|311.45|314.57|311.45|314.57|311.45|0
1650878010000|2022-04-25 09:13:30|314.39|311.27|314.83|311.71|314.83|311.71|314.39|311.27|0
1650878020000|2022-04-25 09:13:40|315.27|312.15|315.63|312.51|315.63|312.51|315.27|312.15|0
1650878030000|2022-04-25 09:13:50|315.98|312.86|315.89|312.77|316.16|313.04|315.89|312.77|0
1650878040000|2022-04-25 09:14:00|315.81|312.69|315.36|312.24|315.81|312.69|315.36|312.24|0
1650878050000|2022-04-25 09:14:10|315.27|312.15|314.92|311.8|315.54|312.42|314.92|311.8|0
1650878060000|2022-04-25 09:14:20|315.1|311.98|315.1|311.98|315.27|312.15|315.1|311.98|0
1650878070000|2022-04-25 09:14:30|315|311.88|314.92|311.8|315|311.88|314.92|311.8|0
1650878080000|2022-04-25 09:14:40|314.74|311.62|314.57|311.45|314.74|311.62|314.57|311.45|0
1650878090000|2022-04-25 09:14:50|314.74|311.62|314.92|311.8|314.92|311.8|314.57|311.45|0
1650878100000|2022-04-25 09:15:00|314.74|311.62|315.1|311.98|315.1|311.98|314.74|311.62|0
1650878110000|2022-04-25 09:15:10|315.18|312.06|314.92|311.8|315.18|312.06|314.92|311.8|0
1650878120000|2022-04-25 09:15:20|315|311.88|315.8|312.68|315.8|312.68|315|311.88|0
1650878130000|2022-04-25 09:15:30|315.63|312.51|315.63|312.51|315.8|312.68|315.63|312.51|0
1650878140000|2022-04-25 09:15:40|315.98|312.86|316.51|313.39|316.51|313.39|315.98|312.86|0
1650878150000|2022-04-25 09:15:50|316.33|313.21|315.71|312.59|316.33|313.21|315.71|312.59|0
1650878160000|2022-04-25 09:16:00|316.16|313.04|315.8|312.68|316.33|313.21|315.8|312.68|0
1650878170000|2022-04-25 09:16:10|315.98|312.86|315.98|312.86|315.98|312.86|315.98|312.86|0
1650878180000|2022-04-25 09:16:20|316.16|313.04|315.71|312.59|316.16|313.04|315.18|312.06|0
1650878190000|2022-04-25 09:16:30|315.63|312.51|315|311.88|315.63|312.51|315|311.88|0
1650878200000|2022-04-25 09:16:40|314.74|311.62|314.56|311.44|314.92|311.8|314.56|311.44|0
1650878210000|2022-04-25 09:16:50|314.12|311|314.39|311.27|314.39|311.27|314.03|310.91|0
1650878220000|2022-04-25 09:17:00|314.47|311.35|314.39|311.27|314.47|311.35|314.39|311.27|0
1650878230000|2022-04-25 09:17:10|314.21|311.09|314.21|311.09|314.47|311.35|314.21|311.09|0
1650878240000|2022-04-25 09:17:20|314.12|311|313.68|310.56|314.12|311|313.68|310.56|0
1650878250000|2022-04-25 09:17:30|313.86|310.74|313.33|310.21|313.86|310.74|313.33|310.21|0
1650878260000|2022-04-25 09:17:40|312.88|309.76|313.5|310.38|313.76|310.64|312.88|309.76|0
1650878270000|2022-04-25 09:17:50|312.97|309.85|313.33|310.21|313.33|310.21|312.97|309.85|0
1650878280000|2022-04-25 09:18:00|313.15|310.03|313.33|310.21|313.33|310.21|313.15|310.03|0
1650878290000|2022-04-25 09:18:10|313.5|310.38|313.5|310.38|313.68|310.56|313.5|310.38|0
1650878300000|2022-04-25 09:18:20|313.68|310.56|314.39|311.27|314.39|311.27|313.68|310.56|0
1650878310000|2022-04-25 09:18:30|314.29|311.17|314.47|311.35|314.47|311.35|314.21|311.09|0
1650878320000|2022-04-25 09:18:40|314.29|311.17|314.47|311.35|314.47|311.35|314.29|311.17|0
1650878330000|2022-04-25 09:18:50|314.82|311.7|314.74|311.62|314.82|311.7|314.65|311.53|0
1650878340000|2022-04-25 09:19:00|314.56|311.44|314.47|311.35|314.56|311.44|314.39|311.27|0
1650878350000|2022-04-25 09:19:10|314.38|311.26|314.38|311.26|314.38|311.26|314.38|311.26|0
1650878360000|2022-04-25 09:19:20|314.47|311.35|314.38|311.26|314.47|311.35|314.38|311.26|0
1650878370000|2022-04-25 09:19:30|314.03|310.91|312.97|309.85|314.03|310.91|312.8|309.68|0
1650878380000|2022-04-25 09:19:40|312.88|309.76|313.5|310.38|313.5|310.38|312.88|309.76|0
1650878390000|2022-04-25 09:19:50|313.68|310.56|313.85|310.73|313.85|310.73|313.5|310.38|0
1650878400000|2022-04-25 09:20:00|313.76|310.64|313.32|310.2|313.76|310.64|313.32|310.2|0
1650878410000|2022-04-25 09:20:10|313.5|310.38|313.85|310.73|313.85|310.73|313.5|310.38|0
1650878420000|2022-04-25 09:20:20|314.21|311.09|314.21|311.09|314.21|311.09|314.03|310.91|0
1650878430000|2022-04-25 09:20:30|314.38|311.26|314.21|311.09|314.38|311.26|314.21|311.09|0
1650878440000|2022-04-25 09:20:40|314.38|311.26|314.56|311.44|314.56|311.44|314.38|311.26|0
1650878450000|2022-04-25 09:20:50|314.38|311.26|314.38|311.26|314.47|311.35|314.38|311.26|0
1650878460000|2022-04-25 09:21:00|314.56|311.44|315.8|312.68|315.8|312.68|314.38|311.26|0
1650878470000|2022-04-25 09:21:10|315.97|312.85|316.33|313.21|316.33|313.21|315.97|312.85|0
1650878480000|2022-04-25 09:21:20|316.41|313.29|316.59|313.47|316.68|313.56|316.41|313.29|0
1650878490000|2022-04-25 09:21:30|316.86|313.74|317.57|314.45|317.57|314.45|316.86|313.74|0
1650878500000|2022-04-25 09:21:40|317.93|314.81|317.83|314.71|317.93|314.81|317.57|314.45|0
1650878510000|2022-04-25 09:21:50|317.75|314.63|317.75|314.63|317.93|314.81|317.75|314.63|0
1650878520000|2022-04-25 09:22:00|317.39|314.27|317.39|314.27|317.57|314.45|317.39|314.27|0
1650878530000|2022-04-25 09:22:10|317.12|314|317.04|313.92|317.21|314.09|317.04|313.92|0
1650878540000|2022-04-25 09:22:20|316.94|313.82|315.88|312.76|316.94|313.82|315.88|312.76|0
1650878550000|2022-04-25 09:22:30|315.8|312.68|315.44|312.32|315.8|312.68|315.44|312.32|0
1650878560000|2022-04-25 09:22:40|315.27|312.15|315.09|311.97|315.27|312.15|315.09|311.97|0
1650878570000|2022-04-25 09:22:50|314.91|311.79|315.09|311.97|315.09|311.97|314.73|311.61|0
1650878580000|2022-04-25 09:23:00|314.91|311.79|314.11|310.99|314.91|311.79|314.11|310.99|0
1650878590000|2022-04-25 09:23:10|314.03|310.91|313.85|310.73|314.03|310.91|313.85|310.73|0
1650878600000|2022-04-25 09:23:20|313.67|310.55|314.38|311.26|314.38|311.26|313.41|310.29|0
1650878610000|2022-04-25 09:23:30|314.47|311.35|315|311.88|315.09|311.97|314.47|311.35|0
1650878620000|2022-04-25 09:23:40|315.09|311.97|313.58|310.46|315.09|311.97|313.58|310.46|0
1650878630000|2022-04-25 09:23:50|313.76|310.64|313.67|310.55|313.85|310.73|313.67|310.55|0
1650878640000|2022-04-25 09:24:00|313.5|310.38|313.5|310.38|313.5|310.38|313.32|310.2|0
1650878650000|2022-04-25 09:24:10|313.32|310.2|312.62|309.5|313.32|310.2|312.62|309.5|0
1650878660000|2022-04-25 09:24:20|312.97|309.85|312.97|309.85|313.14|310.02|312.97|309.85|0
1650878670000|2022-04-25 09:24:30|313.14|310.02|313.5|310.38|313.5|310.38|313.14|310.02|0
1650878680000|2022-04-25 09:24:40|313.67|310.55|313.32|310.2|313.67|310.55|313.32|310.2|0
1650878690000|2022-04-25 09:24:50|313.14|310.02|313.4|310.28|313.5|310.38|313.14|310.02|0
1650878700000|2022-04-25 09:25:00|313.32|310.2|313.85|310.73|313.93|310.81|313.32|310.2|0
1650878710000|2022-04-25 09:25:10|313.32|310.2|313.14|310.02|313.32|310.2|313.14|310.02|0
1650878720000|2022-04-25 09:25:20|313.32|310.2|313.14|310.02|313.5|310.38|313.14|310.02|0
1650878730000|2022-04-25 09:25:30|312.97|309.85|313.14|310.02|313.14|310.02|312.97|309.85|0
1650878740000|2022-04-25 09:25:40|313.05|309.93|313.32|310.2|313.5|310.38|313.05|309.93|0
1650878750000|2022-04-25 09:25:50|313.23|310.11|313.67|310.55|313.67|310.55|313.23|310.11|0
1650878760000|2022-04-25 09:26:00|314.02|310.9|314.55|311.43|314.55|311.43|314.02|310.9|0
1650878770000|2022-04-25 09:26:10|314.38|311.26|315.44|312.32|315.44|312.32|314.38|311.26|0
1650878780000|2022-04-25 09:26:20|315.79|312.67|315.26|312.14|315.79|312.67|315.26|312.14|0
1650878790000|2022-04-25 09:26:30|315.08|311.96|313.85|310.73|315.08|311.96|313.85|310.73|0
1650878800000|2022-04-25 09:26:40|313.67|310.55|313.85|310.73|313.85|310.73|313.4|310.28|0
1650878810000|2022-04-25 09:26:50|313.67|310.55|313.67|310.55|314.2|311.08|313.67|310.55|0
1650878820000|2022-04-25 09:27:00|313.58|310.46|314.38|311.26|314.38|311.26|313.58|310.46|0
1650878830000|2022-04-25 09:27:10|314.55|311.43|315.26|312.14|315.44|312.32|314.55|311.43|0
1650878840000|2022-04-25 09:27:20|315.61|312.49|315.97|312.85|316.05|312.93|315.61|312.49|0
1650878850000|2022-04-25 09:27:30|316.5|313.38|315.97|312.85|316.5|313.38|315.97|312.85|0
1650878860000|2022-04-25 09:27:40|316.15|313.03|315.97|312.85|316.15|313.03|315.97|312.85|0
1650878870000|2022-04-25 09:27:50|316.05|312.93|316.15|313.03|316.15|313.03|316.05|312.93|0
1650878880000|2022-04-25 09:28:00|315.97|312.85|315.61|312.49|315.97|312.85|315.61|312.49|0
1650878890000|2022-04-25 09:28:10|315.44|312.32|315.44|312.32|315.44|312.32|315.26|312.14|0
1650878900000|2022-04-25 09:28:20|315.79|312.67|316.14|313.02|316.14|313.02|315.79|312.67|0
1650878910000|2022-04-25 09:28:30|316.32|313.2|317.03|313.91|317.03|313.91|316.32|313.2|0
1650878920000|2022-04-25 09:28:40|316.94|313.82|316.32|313.2|317.03|313.91|316.32|313.2|0
1650878930000|2022-04-25 09:28:50|316.68|313.56|316.68|313.56|316.68|313.56|316.58|313.46|0
1650878940000|2022-04-25 09:29:00|317.03|313.91|317.21|314.09|317.21|314.09|317.03|313.91|0
1650878950000|2022-04-25 09:29:10|317.38|314.26|317.21|314.09|317.38|314.26|317.21|314.09|0
1650878960000|2022-04-25 09:29:20|316.85|313.73|316.41|313.29|316.85|313.73|316.41|313.29|0
1650878970000|2022-04-25 09:29:30|316.32|313.2|315.97|312.85|316.32|313.2|315.79|312.67|0
1650878980000|2022-04-25 09:29:40|315.79|312.67|315.61|312.49|315.79|312.67|315.61|312.49|0
1650878990000|2022-04-25 09:29:50|315.97|312.85|315.26|312.14|315.97|312.85|315.26|312.14|0
1650879000000|2022-04-25 09:30:00|315.08|311.96|315.79|312.67|315.79|312.67|315.08|311.96|0
1650879010000|2022-04-25 09:30:10|315.43|312.31|314.9|311.78|315.43|312.31|314.9|311.78|0
1650879020000|2022-04-25 09:30:20|314.99|311.87|315.43|312.31|315.43|312.31|314.99|311.87|0
1650879030000|2022-04-25 09:30:30|315.26|312.14|314.9|311.78|315.26|312.14|314.9|311.78|0
1650879040000|2022-04-25 09:30:40|314.73|311.61|314.73|311.61|314.73|311.61|314.73|311.61|0
1650879050000|2022-04-25 09:30:50|314.55|311.43|314.73|311.61|315.08|311.96|314.55|311.43|0
1650879060000|2022-04-25 09:31:00|314.9|311.78|315.61|312.49|315.61|312.49|314.9|311.78|0
1650879070000|2022-04-25 09:31:10|316.5|313.38|316.32|313.2|316.5|313.38|316.32|313.2|0
1650879080000|2022-04-25 09:31:20|316.67|313.55|316.67|313.55|316.67|313.55|316.5|313.38|0
1650879090000|2022-04-25 09:31:30|316.32|313.2|316.5|313.38|316.5|313.38|316.32|313.2|0
1650879100000|2022-04-25 09:31:40|316.32|313.2|316.4|313.28|316.4|313.28|316.32|313.2|0
1650879110000|2022-04-25 09:31:50|316.85|313.73|317.38|314.26|317.38|314.26|316.85|313.73|0
1650879120000|2022-04-25 09:32:00|317.56|314.44|317.56|314.44|317.56|314.44|317.38|314.26|0
1650879130000|2022-04-25 09:32:10|317.38|314.26|317.56|314.44|317.56|314.44|317.38|314.26|0
1650879140000|2022-04-25 09:32:20|317.74|314.62|318.62|315.5|318.62|315.5|317.74|314.62|0
1650879150000|2022-04-25 09:32:30|319.16|316.04|319.16|316.04|319.16|316.04|319.16|316.04|0
1650879160000|2022-04-25 09:32:40|318.98|315.86|319.51|316.39|319.69|316.57|318.98|315.86|0
1650879170000|2022-04-25 09:32:50|318.98|315.86|318.98|315.86|318.98|315.86|318.8|315.68|0
1650879180000|2022-04-25 09:33:00|318.45|315.33|318.62|315.5|318.89|315.77|318.45|315.33|0
1650879190000|2022-04-25 09:33:10|318.8|315.68|318.62|315.5|318.8|315.68|318.53|315.41|0
1650879200000|2022-04-25 09:33:20|318.45|315.33|318.45|315.33|318.45|315.33|318.45|315.33|0
1650879210000|2022-04-25 09:33:30|318.35|315.23|318.8|315.68|318.98|315.86|318.35|315.23|0
1650879220000|2022-04-25 09:33:40|318.98|315.86|319.06|315.94|319.06|315.94|318.98|315.86|0
1650879230000|2022-04-25 09:33:50|319.16|316.04|319.51|316.39|319.6|316.48|319.16|316.04|0
1650879240000|2022-04-25 09:34:00|319.69|316.57|319.87|316.75|319.87|316.75|319.69|316.57|0
1650879250000|2022-04-25 09:34:10|320.05|316.93|319.87|316.75|320.23|317.11|319.87|316.75|0
1650879260000|2022-04-25 09:34:20|320.05|316.93|320.22|317.1|320.22|317.1|320.05|316.93|0
1650879270000|2022-04-25 09:34:30|320.4|317.28|320.4|317.28|320.4|317.28|320.4|317.28|0
1650879280000|2022-04-25 09:34:40|320.22|317.1|320.22|317.1|320.22|317.1|320.05|316.93|0
1650879290000|2022-04-25 09:34:50|320.58|317.46|320.76|317.64|320.76|317.64|320.58|317.46|0
1650879300000|2022-04-25 09:35:00|320.94|317.82|320.58|317.46|320.94|317.82|320.58|317.46|0
1650879310000|2022-04-25 09:35:10|320.4|317.28|320.05|316.93|320.4|317.28|320.05|316.93|0
1650879320000|2022-04-25 09:35:20|319.87|316.75|320.58|317.46|320.58|317.46|319.87|316.75|0
1650879330000|2022-04-25 09:35:30|320.67|317.55|320.13|317.01|320.67|317.55|320.05|316.93|0
1650879340000|2022-04-25 09:35:40|320.4|317.28|320.22|317.1|320.4|317.28|319.95|316.83|0
1650879350000|2022-04-25 09:35:50|320.05|316.93|319.69|316.57|320.22|317.1|319.69|316.57|0
1650879360000|2022-04-25 09:36:00|319.87|316.75|320.4|317.28|320.4|317.28|319.87|316.75|0
1650879370000|2022-04-25 09:36:10|320.58|317.46|320.76|317.64|320.76|317.64|320.58|317.46|0
1650879380000|2022-04-25 09:36:20|320.94|317.82|319.87|316.75|320.94|317.82|319.87|316.75|0
1650879390000|2022-04-25 09:36:30|319.69|316.57|318.98|315.86|319.69|316.57|318.98|315.86|0
1650879400000|2022-04-25 09:36:40|318.8|315.68|319.51|316.39|319.87|316.75|318.8|315.68|0
1650879410000|2022-04-25 09:36:50|319.33|316.21|319.33|316.21|319.33|316.21|319.24|316.12|0
1650879420000|2022-04-25 09:37:00|319.24|316.12|319.51|316.39|319.51|316.39|319.24|316.12|0
1650879430000|2022-04-25 09:37:10|319.15|316.03|319.15|316.03|319.33|316.21|319.15|316.03|0
1650879440000|2022-04-25 09:37:20|319.33|316.21|319.33|316.21|319.51|316.39|319.33|316.21|0
1650879450000|2022-04-25 09:37:30|319.42|316.3|320.04|316.92|320.04|316.92|319.42|316.3|0
1650879460000|2022-04-25 09:37:40|319.87|316.75|319.69|316.57|319.87|316.75|319.69|316.57|0
1650879470000|2022-04-25 09:37:50|319.51|316.39|319.86|316.74|319.86|316.74|319.51|316.39|0
1650879480000|2022-04-25 09:38:00|319.77|316.65|320.4|317.28|320.4|317.28|319.77|316.65|0
1650879490000|2022-04-25 09:38:10|320.58|317.46|320.58|317.46|320.76|317.64|320.58|317.46|0
1650879500000|2022-04-25 09:38:20|320.4|317.28|319.86|316.74|320.4|317.28|319.86|316.74|0
1650879510000|2022-04-25 09:38:30|319.69|316.57|320.04|316.92|320.04|316.92|319.69|316.57|0
1650879520000|2022-04-25 09:38:40|320.22|317.1|320.22|317.1|320.22|317.1|320.22|317.1|0
1650879530000|2022-04-25 09:38:50|319.86|316.74|319.86|316.74|319.86|316.74|319.86|316.74|0
1650879540000|2022-04-25 09:39:00|319.69|316.57|319.15|316.03|319.69|316.57|319.15|316.03|0
1650879550000|2022-04-25 09:39:10|319.33|316.21|318.97|315.85|319.33|316.21|318.97|315.85|0
1650879560000|2022-04-25 09:39:20|318.8|315.68|318.8|315.68|318.8|315.68|318.8|315.68|0
1650879570000|2022-04-25 09:39:30|318.62|315.5|319.06|315.94|319.06|315.94|318.62|315.5|0
1650879580000|2022-04-25 09:39:40|318.97|315.85|319.15|316.03|319.15|316.03|318.8|315.68|0
1650879590000|2022-04-25 09:39:50|318.97|315.85|319.15|316.03|319.15|316.03|318.97|315.85|0
1650879600000|2022-04-25 09:40:00|319.33|316.21|320.04|316.92|320.4|317.28|319.33|316.21|0
1650879610000|2022-04-25 09:40:10|319.95|316.83|319.33|316.21|319.95|316.83|319.33|316.21|0
1650879620000|2022-04-25 09:40:20|319.51|316.39|319.51|316.39|319.59|316.47|319.51|316.39|0
1650879630000|2022-04-25 09:40:30|319.68|316.56|319.51|316.39|319.68|316.56|319.51|316.39|0
1650879640000|2022-04-25 09:40:40|319.33|316.21|319.68|316.56|319.68|316.56|319.33|316.21|0
1650879650000|2022-04-25 09:40:50|319.51|316.39|320.04|316.92|320.04|316.92|319.51|316.39|0
1650879660000|2022-04-25 09:41:00|319.86|316.74|320.04|316.92|320.04|316.92|319.86|316.74|0
1650879670000|2022-04-25 09:41:10|319.86|316.74|320.93|317.81|320.93|317.81|319.86|316.74|0
1650879680000|2022-04-25 09:41:20|321.02|317.9|320.93|317.81|321.02|317.9|320.93|317.81|0
1650879690000|2022-04-25 09:41:30|321.11|317.99|321.11|317.99|321.11|317.99|320.93|317.81|0
1650879700000|2022-04-25 09:41:40|321.29|318.17|322.18|319.06|322.18|319.06|321.29|318.17|0
1650879710000|2022-04-25 09:41:50|321.64|318.52|321.82|318.7|321.82|318.7|321.47|318.35|0
1650879720000|2022-04-25 09:42:00|321.64|318.52|322.9|319.78|322.9|319.78|321.64|318.52|0
1650879730000|2022-04-25 09:42:10|323.25|320.13|323.43|320.31|323.43|320.31|323.25|320.13|0
1650879740000|2022-04-25 09:42:20|323.25|320.13|322.8|319.68|323.25|320.13|322.8|319.68|0
1650879750000|2022-04-25 09:42:30|322.89|319.77|321.82|318.7|322.89|319.77|321.82|318.7|0
1650879760000|2022-04-25 09:42:40|322|318.88|321.82|318.7|322|318.88|321.82|318.7|0
1650879770000|2022-04-25 09:42:50|322|318.88|322|318.88|322|318.88|322|318.88|0
1650879780000|2022-04-25 09:43:00|321.82|318.7|321.64|318.52|321.82|318.7|321.29|318.17|0
1650879790000|2022-04-25 09:43:10|321.46|318.34|321.37|318.25|321.46|318.34|321.37|318.25|0
1650879800000|2022-04-25 09:43:20|321.46|318.34|321.55|318.43|321.55|318.43|321.37|318.25|0
1650879810000|2022-04-25 09:43:30|321.64|318.52|322|318.88|322|318.88|321.46|318.34|0
1650879820000|2022-04-25 09:43:40|322.18|319.06|322.18|319.06|322.54|319.42|322.18|319.06|0
1650879830000|2022-04-25 09:43:50|322.09|318.97|322.89|319.77|322.89|319.77|322.09|318.97|0
1650879840000|2022-04-25 09:44:00|322.71|319.59|322.89|319.77|322.89|319.77|322.71|319.59|0
1650879850000|2022-04-25 09:44:10|323.07|319.95|323.25|320.13|323.25|320.13|323.07|319.95|0
1650879860000|2022-04-25 09:44:20|323.61|320.49|323.79|320.67|323.79|320.67|323.61|320.49|0
1650879870000|2022-04-25 09:44:30|323.61|320.49|323.79|320.67|323.79|320.67|323.43|320.31|0
1650879880000|2022-04-25 09:44:40|323.97|320.85|324.68|321.56|324.68|321.56|323.97|320.85|0
1650879890000|2022-04-25 09:44:50|324.32|321.2|324.5|321.38|324.5|321.38|323.97|320.85|0
1650879900000|2022-04-25 09:45:00|324.68|321.56|324.86|321.74|324.86|321.74|324.68|321.56|0
1650879910000|2022-04-25 09:45:10|324.68|321.56|324.5|321.38|325.13|322.01|324.5|321.38|0
1650879920000|2022-04-25 09:45:20|323.97|320.85|323.61|320.49|323.97|320.85|323.61|320.49|0
1650879930000|2022-04-25 09:45:30|323.51|320.39|323.97|320.85|323.97|320.85|323.25|320.13|0
1650879940000|2022-04-25 09:45:40|324.14|321.02|324.32|321.2|324.32|321.2|324.14|321.02|0
1650879950000|2022-04-25 09:45:50|324.14|321.02|324.68|321.56|324.68|321.56|324.14|321.02|0
1650879960000|2022-04-25 09:46:00|324.5|321.38|324.5|321.38|324.5|321.38|324.5|321.38|0
1650879970000|2022-04-25 09:46:10|324.32|321.2|324.32|321.2|324.32|321.2|324.32|321.2|0
1650879980000|2022-04-25 09:46:20|324.14|321.02|324.23|321.11|324.32|321.2|324.14|321.02|0
1650879990000|2022-04-25 09:46:30|324.32|321.2|324.5|321.38|324.5|321.38|324.32|321.2|0
1650880000000|2022-04-25 09:46:40|324.68|321.56|324.59|321.47|324.68|321.56|324.59|321.47|0
1650880010000|2022-04-25 09:46:50|324.68|321.56|324.41|321.29|324.68|321.56|324.32|321.2|0
1650880020000|2022-04-25 09:47:00|325.22|322.1|324.86|321.74|325.22|322.1|324.86|321.74|0
1650880030000|2022-04-25 09:47:10|324.5|321.38|324.68|321.56|324.68|321.56|324.5|321.38|0
1650880040000|2022-04-25 09:47:20|324.5|321.38|323.78|320.66|324.5|321.38|323.78|320.66|0
1650880050000|2022-04-25 09:47:30|323.87|320.75|324.5|321.38|324.5|321.38|323.87|320.75|0
1650880060000|2022-04-25 09:47:40|324.41|321.29|324.32|321.2|324.5|321.38|324.32|321.2|0
1650880070000|2022-04-25 09:47:50|324.14|321.02|323.78|320.66|324.14|321.02|323.78|320.66|0
1650880080000|2022-04-25 09:48:00|323.87|320.75|324.14|321.02|324.14|321.02|323.87|320.75|0
1650880090000|2022-04-25 09:48:10|323.96|320.84|324.14|321.02|324.14|321.02|323.96|320.84|0
1650880100000|2022-04-25 09:48:20|323.96|320.84|323.6|320.48|324.14|321.02|323.6|320.48|0
1650880110000|2022-04-25 09:48:30|323.78|320.66|323.43|320.31|323.78|320.66|323.43|320.31|0
1650880120000|2022-04-25 09:48:40|323.51|320.39|323.33|320.21|323.6|320.48|323.33|320.21|0
1650880130000|2022-04-25 09:48:50|323.25|320.13|323.42|320.3|323.43|320.31|323.25|320.13|0
1650880140000|2022-04-25 09:49:00|323.25|320.13|323.07|319.95|323.25|320.13|323.07|319.95|0
1650880150000|2022-04-25 09:49:10|322.89|319.77|323.07|319.95|323.07|319.95|322.89|319.77|0
1650880160000|2022-04-25 09:49:20|322.89|319.77|322.89|319.77|323.33|320.21|322.89|319.77|0
1650880170000|2022-04-25 09:49:30|323.07|319.95|322.62|319.5|323.07|319.95|322.62|319.5|0
1650880180000|2022-04-25 09:49:40|322.71|319.59|322.89|319.77|322.89|319.77|322.71|319.59|0
1650880190000|2022-04-25 09:49:50|322.71|319.59|322.89|319.77|322.89|319.77|322.62|319.5|0
1650880200000|2022-04-25 09:50:00|323.07|319.95|323.6|320.48|323.6|320.48|323.07|319.95|0
1650880210000|2022-04-25 09:50:10|323.87|320.75|323.96|320.84|323.96|320.84|323.87|320.75|0
1650880220000|2022-04-25 09:50:20|323.69|320.57|324.23|321.11|324.23|321.11|323.69|320.57|0
1650880230000|2022-04-25 09:50:30|324.5|321.38|323.96|320.84|324.5|321.38|323.96|320.84|0
1650880240000|2022-04-25 09:50:40|324.14|321.02|323.96|320.84|324.14|321.02|323.96|320.84|0
1650880250000|2022-04-25 09:50:50|324.14|321.02|324.68|321.56|324.68|321.56|324.14|321.02|0
1650880260000|2022-04-25 09:51:00|324.86|321.74|324.5|321.38|324.86|321.74|324.5|321.38|0
1650880270000|2022-04-25 09:51:10|324.32|321.2|324.76|321.64|324.86|321.74|324.32|321.2|0
1650880280000|2022-04-25 09:51:20|324.68|321.56|324.76|321.64|324.76|321.64|324.68|321.56|0
1650880290000|2022-04-25 09:51:30|324.58|321.46|324.5|321.38|324.58|321.46|324.5|321.38|0
1650880300000|2022-04-25 09:51:40|324.68|321.56|324.5|321.38|324.68|321.56|324.5|321.38|0
1650880310000|2022-04-25 09:51:50|324.32|321.2|324.32|321.2|324.32|321.2|324.32|321.2|0
1650880320000|2022-04-25 09:52:00|323.42|320.3|323.24|320.12|323.42|320.3|323.24|320.12|0
1650880330000|2022-04-25 09:52:10|323.06|319.94|322.88|319.76|323.24|320.12|322.88|319.76|0
1650880340000|2022-04-25 09:52:20|322.53|319.41|322.26|319.14|322.53|319.41|322.26|319.14|0
1650880350000|2022-04-25 09:52:30|322.35|319.23|322.43|319.31|322.43|319.31|322.25|319.13|0
1650880360000|2022-04-25 09:52:40|322.71|319.59|322.71|319.59|322.71|319.59|322.71|319.59|0
1650880370000|2022-04-25 09:52:50|322.88|319.76|322.79|319.67|322.88|319.76|322.79|319.67|0
1650880380000|2022-04-25 09:53:00|322.97|319.85|322.53|319.41|323.06|319.94|322.53|319.41|0
1650880390000|2022-04-25 09:53:10|322.35|319.23|322.08|318.96|322.35|319.23|322.08|318.96|0
1650880400000|2022-04-25 09:53:20|321.99|318.87|321.18|318.06|321.99|318.87|321.18|318.06|0
1650880410000|2022-04-25 09:53:30|321.28|318.16|321.45|318.33|321.45|318.33|321.28|318.16|0
1650880420000|2022-04-25 09:53:40|321.27|318.15|320.23|317.11|321.97|318.85|320.23|317.11|0
1650880430000|2022-04-25 09:53:50|320.14|317.02|320.14|317.02|320.32|317.2|319.96|316.84|0
1650880440000|2022-04-25 09:54:00|320.32|317.2|319.69|316.57|320.32|317.2|319.69|316.57|0
1650880450000|2022-04-25 09:54:10|319.61|316.49|319.79|316.67|320.05|316.93|319.61|316.49|0
1650880460000|2022-04-25 09:54:20|320.05|316.93|320.32|317.2|320.32|317.2|320.05|316.93|0
1650880470000|2022-04-25 09:54:30|320.41|317.29|320.68|317.56|320.68|317.56|320.41|317.29|0
1650880480000|2022-04-25 09:54:40|321.04|317.92|321.75|318.63|321.75|318.63|321.04|317.92|0
1650880490000|2022-04-25 09:54:50|321.93|318.81|321.75|318.63|321.93|318.81|321.75|318.63|0
1650880500000|2022-04-25 09:55:00|321.66|318.54|321.93|318.81|321.93|318.81|321.66|318.54|0
1650880510000|2022-04-25 09:55:10|321.57|318.45|321.75|318.63|321.75|318.63|321.57|318.45|0
1650880520000|2022-04-25 09:55:20|322.02|318.9|321.93|318.81|322.02|318.9|321.93|318.81|0
1650880530000|2022-04-25 09:55:30|321.39|318.27|321.04|317.92|321.39|318.27|321.04|317.92|0
1650880540000|2022-04-25 09:55:40|321.12|318|321.21|318.09|321.57|318.45|321.12|318|0
1650880550000|2022-04-25 09:55:50|321.66|318.54|321.3|318.18|321.66|318.54|321.3|318.18|0
1650880560000|2022-04-25 09:56:00|321.04|317.92|320.41|317.29|321.04|317.92|320.41|317.29|0
1650880570000|2022-04-25 09:56:10|320.32|317.2|320.14|317.02|320.32|317.2|319.96|316.84|0
1650880580000|2022-04-25 09:56:20|320.05|316.93|320.41|317.29|320.41|317.29|320.05|316.93|0
1650880590000|2022-04-25 09:56:30|320.32|317.2|320.05|316.93|320.32|317.2|320.05|316.93|0
1650880600000|2022-04-25 09:56:40|320.14|317.02|320.14|317.02|320.14|317.02|319.96|316.84|0
1650880610000|2022-04-25 09:56:50|319.96|316.84|319.96|316.84|319.96|316.84|319.96|316.84|0
1650880620000|2022-04-25 09:57:00|320.14|317.02|320.4|317.28|320.86|317.74|320.14|317.02|0
1650880630000|2022-04-25 09:57:10|320.68|317.56|320.5|317.38|320.68|317.56|320.5|317.38|0
1650880640000|2022-04-25 09:57:20|320.32|317.2|320.4|317.28|320.5|317.38|320.14|317.02|0
1650880650000|2022-04-25 09:57:30|320.68|317.56|320.32|317.2|320.68|317.56|320.32|317.2|0
1650880660000|2022-04-25 09:57:40|320.23|317.11|320.32|317.2|320.4|317.28|320.14|317.02|0
1650880670000|2022-04-25 09:57:50|320.85|317.73|320.85|317.73|320.85|317.73|320.85|317.73|0
1650880680000|2022-04-25 09:58:00|320.68|317.56|319.96|316.84|320.68|317.56|319.96|316.84|0
1650880690000|2022-04-25 09:58:10|320.14|317.02|320.14|317.02|320.32|317.2|320.14|317.02|0
1650880700000|2022-04-25 09:58:20|319.96|316.84|319.6|316.48|319.96|316.84|319.6|316.48|0
1650880710000|2022-04-25 09:58:30|319.15|316.03|319.07|315.95|319.15|316.03|319.07|315.95|0
1650880720000|2022-04-25 09:58:40|318.89|315.77|319.42|316.3|319.42|316.3|318.89|315.77|0
1650880730000|2022-04-25 09:58:50|319.51|316.39|319.78|316.66|319.78|316.66|319.25|316.13|0
1650880740000|2022-04-25 09:59:00|319.87|316.75|320.14|317.02|320.14|317.02|319.78|316.66|0
1650880750000|2022-04-25 09:59:10|320.32|317.2|320.22|317.1|320.32|317.2|320.22|317.1|0
1650880760000|2022-04-25 09:59:20|320.32|317.2|319.96|316.84|320.32|317.2|319.96|316.84|0
1650880770000|2022-04-25 09:59:30|320.04|316.92|319.51|316.39|320.04|316.92|319.42|316.3|0
1650880780000|2022-04-25 09:59:40|319.42|316.3|319.24|316.12|319.42|316.3|319.24|316.12|0
1650880790000|2022-04-25 09:59:50|319.15|316.03|318.97|315.85|319.15|316.03|318.97|315.85|0
1650880800000|2022-04-25 10:00:00|318.53|315.41|319.42|316.3|319.42|316.3|318.53|315.41|0
1650880810000|2022-04-25 10:00:10|319.33|316.21|318.79|315.67|319.33|316.21|318.79|315.67|0
1650880820000|2022-04-25 10:00:20|319.15|316.03|319.6|316.48|319.6|316.48|319.07|315.95|0
1650880830000|2022-04-25 10:00:30|320.43|317.31|320.25|317.13|320.52|317.4|320.25|317.13|0
1650880840000|2022-04-25 10:00:40|320.34|317.22|320.43|317.31|320.43|317.31|320.34|317.22|0
1650880850000|2022-04-25 10:00:50|320.52|317.4|321.41|318.29|321.41|318.29|320.52|317.4|0
1650880860000|2022-04-25 10:01:00|321.77|318.65|322.03|318.91|322.03|318.91|321.5|318.38|0
1650880870000|2022-04-25 10:01:10|321.95|318.83|321.95|318.83|321.95|318.83|321.95|318.83|0
1650880880000|2022-04-25 10:01:20|321.77|318.65|321.59|318.47|321.77|318.65|321.59|318.47|0
1650880890000|2022-04-25 10:01:30|321.41|318.29|321.59|318.47|321.77|318.65|321.41|318.29|0
1650880900000|2022-04-25 10:01:40|321.95|318.83|321.59|318.47|321.95|318.83|321.59|318.47|0
1650880910000|2022-04-25 10:01:50|321.77|318.65|321.77|318.65|321.77|318.65|321.77|318.65|0
1650880920000|2022-04-25 10:02:00|322.66|319.54|321.77|318.65|322.66|319.54|321.77|318.65|0
1650880930000|2022-04-25 10:02:10|322.21|319.09|321.95|318.83|322.21|319.09|321.95|318.83|0
1650880940000|2022-04-25 10:02:20|322.13|319.01|322.57|319.45|322.57|319.45|322.13|319.01|0
1650880950000|2022-04-25 10:02:30|322.48|319.36|321.41|318.29|322.48|319.36|321.41|318.29|0
1650880960000|2022-04-25 10:02:40|320.96|317.84|321.41|318.29|321.41|318.29|320.96|317.84|0
1650880970000|2022-04-25 10:02:50|321.32|318.2|321.59|318.47|321.59|318.47|321.23|318.11|0
1650880980000|2022-04-25 10:03:00|321.67|318.55|321.23|318.11|321.67|318.55|321.05|317.93|0
1650880990000|2022-04-25 10:03:10|321.32|318.2|320.96|317.84|321.32|318.2|320.87|317.75|0
1650881000000|2022-04-25 10:03:20|321.23|318.11|321.41|318.29|321.41|318.29|321.23|318.11|0
1650881020000|2022-04-25 10:03:40|321.05|317.93|321.05|317.93|321.05|317.93|321.05|317.93|0
1650881030000|2022-04-25 10:03:50|320.87|317.75|321.05|317.93|321.05|317.93|320.87|317.75|0
1650881040000|2022-04-25 10:04:00|321.14|318.02|321.05|317.93|321.14|318.02|321.05|317.93|0
1650881050000|2022-04-25 10:04:10|320.87|317.75|320.52|317.4|320.87|317.75|320.16|317.04|0
1650881060000|2022-04-25 10:04:20|320.34|317.22|319.98|316.86|320.34|317.22|319.98|316.86|0
1650881070000|2022-04-25 10:04:30|320.16|317.04|319.45|316.33|320.16|317.04|319.36|316.24|0
1650881080000|2022-04-25 10:04:40|319.63|316.51|319.63|316.51|319.63|316.51|319.63|316.51|0
1650881090000|2022-04-25 10:04:50|319.8|316.68|319.53|316.41|319.8|316.68|319.53|316.41|0
1650881100000|2022-04-25 10:05:00|319.63|316.51|319.18|316.06|319.63|316.51|319.18|316.06|0
1650881110000|2022-04-25 10:05:10|319.27|316.15|318.74|315.62|319.27|316.15|318.74|315.62|0
1650881120000|2022-04-25 10:05:20|319.09|315.97|319.36|316.24|319.36|316.24|319.09|315.97|0
1650881130000|2022-04-25 10:05:30|319.27|316.15|318.91|315.79|319.27|316.15|318.91|315.79|0
1650881140000|2022-04-25 10:05:40|318.56|315.44|318.74|315.62|318.74|315.62|318.56|315.44|0
1650881150000|2022-04-25 10:05:50|318.47|315.35|318.38|315.26|318.47|315.35|318.29|315.17|0
1650881160000|2022-04-25 10:06:00|318.56|315.44|318.38|315.26|318.56|315.44|318.2|315.08|0
1650881170000|2022-04-25 10:06:10|318.11|314.99|318.56|315.44|318.56|315.44|318.11|314.99|0
1650881180000|2022-04-25 10:06:20|318.38|315.26|318.56|315.44|318.91|315.79|318.38|315.26|0
1650881190000|2022-04-25 10:06:30|318.2|315.08|318.38|315.26|318.56|315.44|318.2|315.08|0
1650881200000|2022-04-25 10:06:40|318.29|315.17|318.56|315.44|318.56|315.44|318.29|315.17|0
1650881210000|2022-04-25 10:06:50|318.73|315.61|318.91|315.79|318.91|315.79|318.73|315.61|0
1650881220000|2022-04-25 10:07:00|319.09|315.97|318.56|315.44|319.09|315.97|318.56|315.44|0
1650881230000|2022-04-25 10:07:10|318.73|315.61|318.38|315.26|318.73|315.61|318.38|315.26|0
1650881240000|2022-04-25 10:07:20|318.2|315.08|318.2|315.08|318.2|315.08|318.02|314.9|0
1650881250000|2022-04-25 10:07:30|318.56|315.44|318.91|315.79|319.09|315.97|318.56|315.44|0
1650881260000|2022-04-25 10:07:40|319.09|315.97|319|315.88|319.09|315.97|318.91|315.79|0
1650881270000|2022-04-25 10:07:50|319.17|316.05|319.44|316.32|319.62|316.5|319.17|316.05|0
1650881280000|2022-04-25 10:08:00|319.62|316.5|319.89|316.77|319.98|316.86|319.62|316.5|0
1650881290000|2022-04-25 10:08:10|319.8|316.68|320.33|317.21|320.33|317.21|319.8|316.68|0
1650881300000|2022-04-25 10:08:20|320.51|317.39|319.71|316.59|320.51|317.39|319.62|316.5|0
1650881310000|2022-04-25 10:08:30|320.42|317.3|320.33|317.21|320.51|317.39|320.33|317.21|0
1650881320000|2022-04-25 10:08:40|320.42|317.3|320.16|317.04|320.42|317.3|320.16|317.04|0
1650881330000|2022-04-25 10:08:50|320.06|316.94|320.51|317.39|320.69|317.57|320.06|316.94|0
1650881340000|2022-04-25 10:09:00|320.33|317.21|320.24|317.12|320.33|317.21|320.24|317.12|0
1650881350000|2022-04-25 10:09:10|320.51|317.39|320.87|317.75|320.87|317.75|320.51|317.39|0
1650881360000|2022-04-25 10:09:20|321.4|318.28|321.05|317.93|321.4|318.28|320.95|317.83|0
1650881370000|2022-04-25 10:09:30|321.4|318.28|321.4|318.28|321.4|318.28|321.23|318.11|0
1650881380000|2022-04-25 10:09:40|321.58|318.46|321.58|318.46|321.58|318.46|321.58|318.46|0
1650881390000|2022-04-25 10:09:50|321.76|318.64|321.4|318.28|321.76|318.64|321.4|318.28|0
1650881400000|2022-04-25 10:10:00|321.05|317.93|320.87|317.75|321.22|318.1|320.87|317.75|0
1650881410000|2022-04-25 10:10:10|320.33|317.21|319.98|316.86|320.51|317.39|319.98|316.86|0
1650881420000|2022-04-25 10:10:20|319.8|316.68|319.8|316.68|319.8|316.68|319.8|316.68|0
1650881430000|2022-04-25 10:10:30|320.15|317.03|320.33|317.21|320.33|317.21|320.15|317.03|0
1650881440000|2022-04-25 10:10:40|320.15|317.03|320.33|317.21|320.33|317.21|320.15|317.03|0
1650881450000|2022-04-25 10:10:50|320.15|317.03|320.15|317.03|320.15|317.03|319.98|316.86|0
1650881460000|2022-04-25 10:11:00|319.8|316.68|319.62|316.5|319.8|316.68|319.44|316.32|0
1650881470000|2022-04-25 10:11:10|319.26|316.14|319.09|315.97|319.44|316.32|318.99|315.87|0
1650881480000|2022-04-25 10:11:20|319.44|316.32|319.44|316.32|319.44|316.32|319.35|316.23|0
1650881490000|2022-04-25 10:11:30|319.62|316.5|319.53|316.41|319.7|316.58|319.53|316.41|0
1650881500000|2022-04-25 10:11:40|319.44|316.32|319.62|316.5|319.98|316.86|319.44|316.32|0
1650881510000|2022-04-25 10:11:50|319.8|316.68|319.8|316.68|319.8|316.68|319.8|316.68|0
1650881520000|2022-04-25 10:12:00|319.62|316.5|319.62|316.5|319.62|316.5|319.62|316.5|0
1650881530000|2022-04-25 10:12:10|319.88|316.76|319.8|316.68|319.88|316.76|319.8|316.68|0
1650881540000|2022-04-25 10:12:20|319.62|316.5|320.69|317.57|320.69|317.57|319.62|316.5|0
1650881550000|2022-04-25 10:12:30|321.04|317.92|321.04|317.92|321.04|317.92|321.04|317.92|0
1650881560000|2022-04-25 10:12:40|321.22|318.1|321.22|318.1|321.22|318.1|321.22|318.1|0
1650881570000|2022-04-25 10:12:50|321.4|318.28|320.86|317.74|321.4|318.28|320.86|317.74|0
1650881580000|2022-04-25 10:13:00|321.04|317.92|321.04|317.92|321.04|317.92|321.04|317.92|0
1650881590000|2022-04-25 10:13:10|321.13|318.01|322.29|319.17|322.29|319.17|321.13|318.01|0
1650881600000|2022-04-25 10:13:20|322.11|318.99|321.22|318.1|322.11|318.99|321.22|318.1|0
1650881610000|2022-04-25 10:13:30|321.4|318.28|321.04|317.92|321.4|318.28|321.04|317.92|0
1650881620000|2022-04-25 10:13:40|320.69|317.57|319.79|316.67|320.69|317.57|319.79|316.67|0
1650881630000|2022-04-25 10:13:50|319.97|316.85|319.79|316.67|319.97|316.85|319.79|316.67|0
1650881640000|2022-04-25 10:14:00|319.7|316.58|319.26|316.14|319.7|316.58|319.26|316.14|0
1650881650000|2022-04-25 10:14:10|319.44|316.32|319.26|316.14|319.44|316.32|319.26|316.14|0
1650881660000|2022-04-25 10:14:20|319.08|315.96|319.44|316.32|319.44|316.32|319.08|315.96|0
1650881670000|2022-04-25 10:14:30|319.08|315.96|319.08|315.96|319.26|316.14|319.08|315.96|0
1650881690000|2022-04-25 10:14:50|319.26|316.14|319.44|316.32|319.44|316.32|319.26|316.14|0
1650881700000|2022-04-25 10:15:00|319.62|316.5|320.15|317.03|320.15|317.03|319.62|316.5|0
1650881710000|2022-04-25 10:15:10|319.79|316.67|320.15|317.03|320.15|317.03|319.79|316.67|0
1650881720000|2022-04-25 10:15:20|319.79|316.67|319.79|316.67|319.79|316.67|319.79|316.67|0
1650881730000|2022-04-25 10:15:30|319.62|316.5|320.15|317.03|320.15|317.03|319.62|316.5|0
1650881740000|2022-04-25 10:15:40|320.33|317.21|320.68|317.56|320.68|317.56|320.33|317.21|0
1650881750000|2022-04-25 10:15:50|321.75|318.63|321.4|318.28|321.75|318.63|321.4|318.28|0
1650881760000|2022-04-25 10:16:00|321.66|318.54|321.93|318.81|321.93|318.81|321.58|318.46|0
1650881770000|2022-04-25 10:16:10|321.75|318.63|321.93|318.81|321.93|318.81|321.75|318.63|0
1650881780000|2022-04-25 10:16:20|321.75|318.63|321.22|318.1|321.75|318.63|320.86|317.74|0
1650881790000|2022-04-25 10:16:30|321.57|318.45|321.57|318.45|321.57|318.45|321.22|318.1|0
1650881800000|2022-04-25 10:16:40|321.4|318.28|321.22|318.1|321.48|318.36|321.22|318.1|0
1650881810000|2022-04-25 10:16:50|321.04|317.92|321.12|318|321.12|318|321.04|317.92|0
1650881820000|2022-04-25 10:17:00|321.22|318.1|320.77|317.65|321.22|318.1|320.77|317.65|0
1650881830000|2022-04-25 10:17:10|320.86|317.74|320.68|317.56|320.86|317.74|320.68|317.56|0
1650881840000|2022-04-25 10:17:20|320.59|317.47|320.05|316.93|320.59|317.47|320.05|316.93|0
1650881850000|2022-04-25 10:17:30|320.15|317.03|320.86|317.74|320.86|317.74|320.15|317.03|0
1650881860000|2022-04-25 10:17:40|320.68|317.56|320.86|317.74|320.86|317.74|320.68|317.56|0
1650881870000|2022-04-25 10:17:50|321.04|317.92|321.04|317.92|321.04|317.92|320.68|317.56|0
1650881880000|2022-04-25 10:18:00|320.86|317.74|320.95|317.83|320.95|317.83|320.77|317.65|0
1650881890000|2022-04-25 10:18:10|320.86|317.74|321.39|318.27|321.39|318.27|320.86|317.74|0
1650881900000|2022-04-25 10:18:20|321.93|318.81|321.75|318.63|321.93|318.81|321.75|318.63|0
1650881910000|2022-04-25 10:18:30|321.93|318.81|322.02|318.9|322.11|318.99|321.93|318.81|0
1650881920000|2022-04-25 10:18:40|321.93|318.81|322.37|319.25|322.37|319.25|321.93|318.81|0
1650881930000|2022-04-25 10:18:50|322.29|319.17|322.11|318.99|322.29|319.17|322.11|318.99|0
1650881940000|2022-04-25 10:19:00|321.93|318.81|321.75|318.63|321.93|318.81|321.75|318.63|0
1650881950000|2022-04-25 10:19:10|321.84|318.72|321.93|318.81|321.93|318.81|321.84|318.72|0
1650881960000|2022-04-25 10:19:20|322.01|318.89|322.11|318.99|322.11|318.99|321.93|318.81|0
1650881970000|2022-04-25 10:19:30|321.93|318.81|322.01|318.89|322.01|318.89|321.93|318.81|0
1650881980000|2022-04-25 10:19:40|321.84|318.72|321.93|318.81|321.93|318.81|321.75|318.63|0
1650881990000|2022-04-25 10:19:50|322.11|318.99|321.93|318.81|322.11|318.99|321.93|318.81|0
1650882000000|2022-04-25 10:20:00|321.75|318.63|322.73|319.61|322.73|319.61|321.75|318.63|0
1650882010000|2022-04-25 10:20:10|322.64|319.52|322.82|319.7|322.82|319.7|322.64|319.52|0
1650882020000|2022-04-25 10:20:20|323.18|320.06|322.82|319.7|323.18|320.06|322.82|319.7|0
1650882030000|2022-04-25 10:20:30|323|319.88|323.36|320.24|323.36|320.24|323|319.88|0
1650882050000|2022-04-25 10:20:50|323.26|320.14|323.26|320.14|323.26|320.14|323.18|320.06|0
1650882060000|2022-04-25 10:21:00|323.18|320.06|322.64|319.52|323.18|320.06|322.64|319.52|0
1650882070000|2022-04-25 10:21:10|322.46|319.34|322.01|318.89|322.46|319.34|321.75|318.63|0
1650882080000|2022-04-25 10:21:20|322.28|319.16|321.75|318.63|322.28|319.16|321.75|318.63|0
1650882090000|2022-04-25 10:21:30|321.83|318.71|321.83|318.71|321.83|318.71|321.75|318.63|0
1650882100000|2022-04-25 10:21:40|321.93|318.81|321.65|318.53|321.93|318.81|321.65|318.53|0
1650882110000|2022-04-25 10:21:50|321.75|318.63|322.1|318.98|322.1|318.98|321.75|318.63|0
1650882120000|2022-04-25 10:22:00|322.01|318.89|322.19|319.07|322.19|319.07|322.01|318.89|0
1650882130000|2022-04-25 10:22:10|322.1|318.98|322.73|319.61|322.73|319.61|322.1|318.98|0
1650882140000|2022-04-25 10:22:20|322.64|319.52|322.46|319.34|322.73|319.61|322.28|319.16|0
1650882150000|2022-04-25 10:22:30|322.28|319.16|322.28|319.16|322.46|319.34|322.28|319.16|0
1650882160000|2022-04-25 10:22:40|321.93|318.81|321.75|318.63|321.93|318.81|321.75|318.63|0
1650882170000|2022-04-25 10:22:50|321.83|318.71|321.93|318.81|321.93|318.81|321.83|318.71|0
1650882180000|2022-04-25 10:23:00|322.01|318.89|322.55|319.43|322.55|319.43|322.01|318.89|0
1650882190000|2022-04-25 10:23:10|322.28|319.16|322.82|319.7|322.82|319.7|322.28|319.16|0
1650882200000|2022-04-25 10:23:20|323.18|320.06|323.26|320.14|323.26|320.14|323.18|320.06|0
1650882210000|2022-04-25 10:23:30|323.18|320.06|323.53|320.41|323.53|320.41|323.18|320.06|0
1650882220000|2022-04-25 10:23:40|323.98|320.86|323.26|320.14|323.98|320.86|323.26|320.14|0
1650882230000|2022-04-25 10:23:50|323.35|320.23|323|319.88|323.35|320.23|322.82|319.7|0
1650882240000|2022-04-25 10:24:00|322.82|319.7|322.46|319.34|322.9|319.78|322.46|319.34|0
1650882250000|2022-04-25 10:24:10|322.64|319.52|322.72|319.6|322.82|319.7|322.64|319.52|0
1650882260000|2022-04-25 10:24:20|322.9|319.78|323|319.88|323.17|320.05|322.9|319.78|0
1650882270000|2022-04-25 10:24:30|322.64|319.52|323|319.88|323|319.88|322.64|319.52|0
1650882280000|2022-04-25 10:24:40|323.26|320.14|323.53|320.41|323.53|320.41|323.26|320.14|0
1650882290000|2022-04-25 10:24:50|323.35|320.23|323|319.88|323.35|320.23|323|319.88|0
1650882300000|2022-04-25 10:25:00|323.08|319.96|322.9|319.78|323.08|319.96|322.82|319.7|0
1650882310000|2022-04-25 10:25:10|323|319.88|323.17|320.05|323.17|320.05|323|319.88|0
1650882320000|2022-04-25 10:25:20|323.35|320.23|323.35|320.23|323.35|320.23|323.26|320.14|0
1650882330000|2022-04-25 10:25:30|323.17|320.05|322.99|319.87|323.17|320.05|322.99|319.87|0
1650882340000|2022-04-25 10:25:40|322.9|319.78|322.99|319.87|322.99|319.87|322.9|319.78|0
1650882350000|2022-04-25 10:25:50|323.17|320.05|323.53|320.41|323.53|320.41|323.17|320.05|0
1650882360000|2022-04-25 10:26:00|323.89|320.77|324.07|320.95|324.07|320.95|323.71|320.59|0
1650882370000|2022-04-25 10:26:10|323.44|320.32|323.35|320.23|323.44|320.32|323.35|320.23|0
1650882380000|2022-04-25 10:26:20|323.26|320.14|323.08|319.96|323.26|320.14|323.08|319.96|0
1650882390000|2022-04-25 10:26:30|323.17|320.05|322.9|319.78|323.17|320.05|322.9|319.78|0
1650882400000|2022-04-25 10:26:40|322.72|319.6|322.54|319.42|322.72|319.6|322.28|319.16|0
1650882410000|2022-04-25 10:26:50|322.46|319.34|322.28|319.16|322.46|319.34|322.28|319.16|0
1650882420000|2022-04-25 10:27:00|322.46|319.34|322.72|319.6|322.72|319.6|322.46|319.34|0
1650882430000|2022-04-25 10:27:10|322.64|319.52|322.46|319.34|322.64|319.52|322.46|319.34|0
1650882440000|2022-04-25 10:27:20|322.28|319.16|322.28|319.16|322.36|319.24|322.28|319.16|0
1650882450000|2022-04-25 10:27:30|322.18|319.06|322.1|318.98|322.28|319.16|322.1|318.98|0
1650882460000|2022-04-25 10:27:40|322.18|319.06|322.28|319.16|322.28|319.16|322.18|319.06|0
1650882480000|2022-04-25 10:28:00|322.18|319.06|322.46|319.34|322.63|319.51|322.18|319.06|0
1650882490000|2022-04-25 10:28:10|322.54|319.42|322.72|319.6|322.81|319.69|322.54|319.42|0
1650882500000|2022-04-25 10:28:20|323.26|320.14|323.35|320.23|323.53|320.41|323.26|320.14|0
1650882510000|2022-04-25 10:28:30|323.53|320.41|323.89|320.77|323.89|320.77|323.53|320.41|0
1650882520000|2022-04-25 10:28:40|323.35|320.23|323.17|320.05|323.35|320.23|323.17|320.05|0
1650882530000|2022-04-25 10:28:50|322.99|319.87|322.81|319.69|323.17|320.05|322.81|319.69|0
1650882540000|2022-04-25 10:29:00|322.99|319.87|322.9|319.78|322.99|319.87|322.81|319.69|0
1650882550000|2022-04-25 10:29:10|322.99|319.87|322.28|319.16|323.08|319.96|322.28|319.16|0
1650882560000|2022-04-25 10:29:20|322.1|318.98|322.1|318.98|322.1|318.98|322.1|318.98|0
1650882570000|2022-04-25 10:29:30|321.92|318.8|321.92|318.8|321.92|318.8|321.92|318.8|0
1650882580000|2022-04-25 10:29:40|322.28|319.16|322.1|318.98|322.28|319.16|321.92|318.8|0
1650882590000|2022-04-25 10:29:50|321.92|318.8|321.83|318.71|321.92|318.8|321.83|318.71|0
1650882600000|2022-04-25 10:30:00|321.56|318.44|321.38|318.26|321.56|318.44|321.2|318.08|0
1650882610000|2022-04-25 10:30:10|321.56|318.44|321.38|318.26|321.56|318.44|321.2|318.08|0
1650882620000|2022-04-25 10:30:20|321.56|318.44|321.56|318.44|321.56|318.44|321.38|318.26|0
1650882630000|2022-04-25 10:30:30|321.38|318.26|321.56|318.44|321.56|318.44|321.38|318.26|0
1650882640000|2022-04-25 10:30:40|321.38|318.26|321.74|318.62|321.74|318.62|321.2|318.08|0
1650882650000|2022-04-25 10:30:50|321.82|318.7|321.82|318.7|321.82|318.7|321.74|318.62|0
1650882660000|2022-04-25 10:31:00|322.27|319.15|322.45|319.33|322.45|319.33|322.27|319.15|0
1650882670000|2022-04-25 10:31:10|322.27|319.15|322.45|319.33|322.45|319.33|322.27|319.15|0
1650882680000|2022-04-25 10:31:20|322.63|319.51|322.09|318.97|322.63|319.51|322.09|318.97|0
1650882690000|2022-04-25 10:31:30|321.92|318.8|321.2|318.08|321.92|318.8|321.2|318.08|0
1650882700000|2022-04-25 10:31:40|321.38|318.26|321.2|318.08|321.38|318.26|321.2|318.08|0
1650882710000|2022-04-25 10:31:50|320.67|317.55|320.67|317.55|320.67|317.55|320.67|317.55|0
1650882720000|2022-04-25 10:32:00|320.4|317.28|320.31|317.19|320.4|317.28|320.31|317.19|0
1650882730000|2022-04-25 10:32:10|320.4|317.28|320.31|317.19|320.4|317.28|320.31|317.19|0
1650882740000|2022-04-25 10:32:20|320.13|317.01|320.13|317.01|320.31|317.19|320.13|317.01|0
1650882750000|2022-04-25 10:32:30|319.95|316.83|319.78|316.66|319.95|316.83|319.78|316.66|0
1650882760000|2022-04-25 10:32:40|318.89|315.77|318.89|315.77|318.89|315.77|318.89|315.77|0
1650882770000|2022-04-25 10:32:50|319.06|315.94|318.71|315.59|319.06|315.94|318.53|315.41|0
1650882780000|2022-04-25 10:33:00|319.6|316.48|319.42|316.3|319.6|316.48|319.33|316.21|0
1650882790000|2022-04-25 10:33:10|319.6|316.48|319.6|316.48|319.6|316.48|319.15|316.03|0
1650882800000|2022-04-25 10:33:20|320.31|317.19|320.31|317.19|320.31|317.19|320.31|317.19|0
1650882810000|2022-04-25 10:33:30|320.13|317.01|320.13|317.01|320.31|317.19|320.13|317.01|0
1650882820000|2022-04-25 10:33:40|320.31|317.19|319.95|316.83|320.31|317.19|319.95|316.83|0
1650882830000|2022-04-25 10:33:50|320.31|317.19|320.49|317.37|320.49|317.37|320.13|317.01|0
1650882840000|2022-04-25 10:34:00|319.77|316.65|319.77|316.65|319.77|316.65|319.77|316.65|0
1650882850000|2022-04-25 10:34:10|319.42|316.3|319.33|316.21|319.42|316.3|319.24|316.12|0
1650882860000|2022-04-25 10:34:20|319.42|316.3|319.95|316.83|319.95|316.83|319.42|316.3|0
1650882870000|2022-04-25 10:34:30|319.6|316.48|319.5|316.38|319.6|316.48|319.5|316.38|0
1650882880000|2022-04-25 10:34:40|318.88|315.76|318.71|315.59|318.88|315.76|318.71|315.59|0
1650882890000|2022-04-25 10:34:50|318.88|315.76|318.35|315.23|318.88|315.76|318.35|315.23|0
1650882900000|2022-04-25 10:35:00|318.26|315.14|317.99|314.87|318.26|315.14|317.99|314.87|0
1650882910000|2022-04-25 10:35:10|318.08|314.96|317.82|314.7|318.17|315.05|317.82|314.7|0
1650882920000|2022-04-25 10:35:20|317.9|314.78|318.26|315.14|318.35|315.23|317.9|314.78|0
1650882930000|2022-04-25 10:35:30|318.17|315.05|318.97|315.85|319.06|315.94|318.17|315.05|0
1650882940000|2022-04-25 10:35:40|318.88|315.76|318.97|315.85|318.97|315.85|318.79|315.67|0
1650882950000|2022-04-25 10:35:50|319.24|316.12|319.5|316.38|319.77|316.65|319.24|316.12|0
1650882960000|2022-04-25 10:36:00|319.42|316.3|319.59|316.47|319.59|316.47|319.42|316.3|0
1650882970000|2022-04-25 10:36:10|320.13|317.01|320.66|317.54|320.66|317.54|320.13|317.01|0
1650882980000|2022-04-25 10:36:20|321.1|317.98|321.2|318.08|321.2|318.08|321.02|317.9|0
1650882990000|2022-04-25 10:36:30|321.02|317.9|321.02|317.9|321.02|317.9|320.84|317.72|0
1650883000000|2022-04-25 10:36:40|320.84|317.72|320.13|317.01|320.84|317.72|320.13|317.01|0
1650883010000|2022-04-25 10:36:50|320.31|317.19|319.59|316.47|320.31|317.19|319.59|316.47|0
1650883020000|2022-04-25 10:37:00|319.41|316.29|318.7|315.58|319.41|316.29|318.7|315.58|0
1650883030000|2022-04-25 10:37:10|317.9|314.78|317.9|314.78|317.99|314.87|317.9|314.78|0
1650883040000|2022-04-25 10:37:20|317.72|314.6|317.28|314.16|317.72|314.6|317.1|313.98|0
1650883050000|2022-04-25 10:37:30|316.93|313.81|316.93|313.81|316.93|313.81|316.93|313.81|0
1650883060000|2022-04-25 10:37:40|317.64|314.52|317.81|314.69|317.81|314.69|317.64|314.52|0
1650883070000|2022-04-25 10:37:50|317.64|314.52|317.54|314.42|317.64|314.52|317.46|314.34|0
1650883080000|2022-04-25 10:38:00|317.81|314.69|318.08|314.96|318.35|315.23|317.81|314.69|0
1650883090000|2022-04-25 10:38:10|319.1|315.98|319.63|316.51|319.63|316.51|319.1|315.98|0
1650883100000|2022-04-25 10:38:20|319.45|316.33|319.27|316.15|319.45|316.33|319.18|316.06|0
1650883110000|2022-04-25 10:38:30|319.1|315.98|319.45|316.33|319.45|316.33|319.1|315.98|0
1650883120000|2022-04-25 10:38:40|319.27|316.15|320.16|317.04|320.16|317.04|319.27|316.15|0
1650883130000|2022-04-25 10:38:50|319.98|316.86|319.63|316.51|319.98|316.86|319.63|316.51|0
1650883140000|2022-04-25 10:39:00|319.8|316.68|319.98|316.86|319.98|316.86|319.8|316.68|0
1650883150000|2022-04-25 10:39:10|319.8|316.68|319.8|316.68|319.8|316.68|319.45|316.33|0
1650883160000|2022-04-25 10:39:20|319.71|316.59|319.45|316.33|319.71|316.59|319.45|316.33|0
1650883170000|2022-04-25 10:39:30|319.36|316.24|319.09|315.97|319.45|316.33|319.09|315.97|0
1650883180000|2022-04-25 10:39:40|319.18|316.06|318.92|315.8|319.18|316.06|318.92|315.8|0
1650883200000|2022-04-25 10:40:00|318.82|315.7|318.74|315.62|318.82|315.7|318.74|315.62|0
1650883210000|2022-04-25 10:40:10|318.56|315.44|319.09|315.97|319.09|315.97|318.38|315.26|0
1650883220000|2022-04-25 10:40:20|319.27|316.15|319.27|316.15|319.45|316.33|319.27|316.15|0
1650883230000|2022-04-25 10:40:30|319.09|315.97|318.92|315.8|319.09|315.97|318.92|315.8|0
1650883240000|2022-04-25 10:40:40|318.74|315.62|319.27|316.15|319.27|316.15|318.74|315.62|0
1650883250000|2022-04-25 10:40:50|319|315.88|318.92|315.8|319.09|315.97|318.92|315.8|0
1650883260000|2022-04-25 10:41:00|319.09|315.97|319.27|316.15|319.27|316.15|318.92|315.8|0
1650883270000|2022-04-25 10:41:10|319.62|316.5|319.45|316.33|319.62|316.5|319.45|316.33|0
1650883280000|2022-04-25 10:41:20|319.62|316.5|319.8|316.68|319.98|316.86|319.62|316.5|0
1650883290000|2022-04-25 10:41:30|319.71|316.59|319.62|316.5|319.71|316.59|319.45|316.33|0
1650883300000|2022-04-25 10:41:40|319.8|316.68|319.8|316.68|319.8|316.68|319.62|316.5|0
1650883310000|2022-04-25 10:41:50|319.62|316.5|319.62|316.5|319.62|316.5|319.45|316.33|0
1650883320000|2022-04-25 10:42:00|319.45|316.33|319.18|316.06|319.45|316.33|319.09|315.97|0
1650883330000|2022-04-25 10:42:10|319.45|316.33|319.45|316.33|319.45|316.33|319.45|316.33|0
1650883340000|2022-04-25 10:42:20|319.27|316.15|319.09|315.97|319.27|316.15|319.09|315.97|0
1650883350000|2022-04-25 10:42:30|319.27|316.15|319.45|316.33|319.45|316.33|319.27|316.15|0
1650883360000|2022-04-25 10:42:40|319.62|316.5|319.62|316.5|319.62|316.5|319.62|316.5|0
1650883370000|2022-04-25 10:42:50|319.27|316.15|318.91|315.79|319.27|316.15|318.91|315.79|0
1650883380000|2022-04-25 10:43:00|318.82|315.7|318.38|315.26|318.82|315.7|318.38|315.26|0
1650883390000|2022-04-25 10:43:10|318.56|315.44|318.74|315.62|318.74|315.62|318.56|315.44|0
1650883400000|2022-04-25 10:43:20|318.91|315.79|319.27|316.15|319.27|316.15|318.91|315.79|0
1650883410000|2022-04-25 10:43:30|319.09|315.97|319.09|315.97|319.09|315.97|319.09|315.97|0
1650883420000|2022-04-25 10:43:40|319.17|316.05|319.17|316.05|319.17|316.05|319.17|316.05|0
1650883430000|2022-04-25 10:43:50|319.27|316.15|319.44|316.32|319.62|316.5|319.27|316.15|0
1650883440000|2022-04-25 10:44:00|319.27|316.15|319.09|315.97|319.27|316.15|319.09|315.97|0
1650883450000|2022-04-25 10:44:10|318.73|315.61|318.91|315.79|318.91|315.79|318.64|315.52|0
1650883460000|2022-04-25 10:44:20|318.64|315.52|318.56|315.44|318.64|315.52|318.56|315.44|0
1650883470000|2022-04-25 10:44:30|318.64|315.52|318.73|315.61|318.73|315.61|318.64|315.52|0
1650883480000|2022-04-25 10:44:40|318.56|315.44|318.56|315.44|318.56|315.44|318.56|315.44|0
1650883490000|2022-04-25 10:44:50|318.73|315.61|318.73|315.61|318.73|315.61|318.73|315.61|0
1650883500000|2022-04-25 10:45:00|318.56|315.44|319.09|315.97|319.27|316.15|318.56|315.44|0
1650883510000|2022-04-25 10:45:10|318.91|315.79|319.09|315.97|319.35|316.23|318.91|315.79|0
1650883520000|2022-04-25 10:45:20|318.91|315.79|319.62|316.5|319.62|316.5|318.91|315.79|0
1650883530000|2022-04-25 10:45:30|319.97|316.85|319.97|316.85|319.97|316.85|319.97|316.85|0
1650883540000|2022-04-25 10:45:40|320.33|317.21|320.33|317.21|320.33|317.21|320.33|317.21|0
1650883550000|2022-04-25 10:45:50|320.24|317.12|319.8|316.68|320.24|317.12|319.8|316.68|0
1650883560000|2022-04-25 10:46:00|319.62|316.5|318.82|315.7|319.62|316.5|318.82|315.7|0
1650883570000|2022-04-25 10:46:10|318.46|315.34|318.73|315.61|318.73|315.61|318.46|315.34|0
1650883580000|2022-04-25 10:46:20|318.55|315.43|319.26|316.14|319.26|316.14|318.55|315.43|0
1650883590000|2022-04-25 10:46:30|319.62|316.5|319.97|316.85|319.97|316.85|319.62|316.5|0
1650883600000|2022-04-25 10:46:40|320.06|316.94|320.51|317.39|320.51|317.39|320.06|316.94|0
1650883610000|2022-04-25 10:46:50|320.33|317.21|320.86|317.74|320.86|317.74|320.33|317.21|0
1650883620000|2022-04-25 10:47:00|321.04|317.92|320.77|317.65|321.04|317.92|320.68|317.56|0
1650883630000|2022-04-25 10:47:10|320.86|317.74|320.86|317.74|320.95|317.83|320.86|317.74|0
1650883640000|2022-04-25 10:47:20|320.51|317.39|319.97|316.85|320.51|317.39|319.97|316.85|0
1650883650000|2022-04-25 10:47:30|320.15|317.03|319.88|316.76|320.15|317.03|319.88|316.76|0
1650883660000|2022-04-25 10:47:40|319.62|316.5|319.53|316.41|319.62|316.5|319.44|316.32|0
1650883670000|2022-04-25 10:47:50|319.44|316.32|320.15|317.03|320.15|317.03|319.44|316.32|0
1650883680000|2022-04-25 10:48:00|319.79|316.67|319.62|316.5|319.79|316.67|319.62|316.5|0
1650883690000|2022-04-25 10:48:10|319.44|316.32|319.08|315.96|319.44|316.32|319.08|315.96|0
1650883700000|2022-04-25 10:48:20|319.26|316.14|319.35|316.23|319.35|316.23|318.73|315.61|0
1650883710000|2022-04-25 10:48:30|319.44|316.32|319.79|316.67|319.79|316.67|319.44|316.32|0
1650883720000|2022-04-25 10:48:40|319.97|316.85|320.33|317.21|320.33|317.21|319.97|316.85|0
1650883730000|2022-04-25 10:48:50|320.15|317.03|320.41|317.29|320.41|317.29|319.97|316.85|0
1650883740000|2022-04-25 10:49:00|320.33|317.21|320.68|317.56|320.68|317.56|320.33|317.21|0
1650883760000|2022-04-25 10:49:20|321.04|317.92|320.68|317.56|321.04|317.92|320.68|317.56|0
1650883770000|2022-04-25 10:49:30|320.5|317.38|320.33|317.21|320.5|317.38|320.33|317.21|0
1650883780000|2022-04-25 10:49:40|320.5|317.38|320.33|317.21|320.5|317.38|320.33|317.21|0
1650883790000|2022-04-25 10:49:50|321.21|318.09|321.04|317.92|321.21|318.09|320.94|317.82|0
1650883800000|2022-04-25 10:50:00|320.86|317.74|321.04|317.92|321.04|317.92|320.68|317.56|0
1650883810000|2022-04-25 10:50:10|321.39|318.27|321.57|318.45|321.57|318.45|321.21|318.09|0
1650883820000|2022-04-25 10:50:20|321.93|318.81|321.93|318.81|321.93|318.81|321.93|318.81|0
1650883830000|2022-04-25 10:50:30|322.1|318.98|322.46|319.34|322.46|319.34|322.1|318.98|0
1650883840000|2022-04-25 10:50:40|322.37|319.25|322.46|319.34|322.46|319.34|322.28|319.16|0
1650883850000|2022-04-25 10:50:50|322.28|319.16|322.1|318.98|322.28|319.16|322.1|318.98|0
1650883860000|2022-04-25 10:51:00|321.93|318.81|322.01|318.89|322.01|318.89|321.92|318.8|0
1650883870000|2022-04-25 10:51:10|321.75|318.63|321.83|318.71|321.83|318.71|321.75|318.63|0
1650883880000|2022-04-25 10:51:20|322.46|319.34|322.28|319.16|322.46|319.34|322.28|319.16|0
1650883890000|2022-04-25 10:51:30|322.46|319.34|322.64|319.52|322.64|319.52|322.46|319.34|0
1650883900000|2022-04-25 10:51:40|322.82|319.7|322.46|319.34|322.82|319.7|322.46|319.34|0
1650883910000|2022-04-25 10:51:50|322.37|319.25|322.19|319.07|322.37|319.25|322.19|319.07|0
1650883920000|2022-04-25 10:52:00|322.28|319.16|322.28|319.16|322.28|319.16|322.1|318.98|0
1650883930000|2022-04-25 10:52:10|322.46|319.34|322.64|319.52|322.99|319.87|322.46|319.34|0
1650883940000|2022-04-25 10:52:20|322.81|319.69|322.64|319.52|322.81|319.69|322.54|319.42|0
1650883950000|2022-04-25 10:52:30|322.46|319.34|322.81|319.69|322.81|319.69|322.46|319.34|0
1650883960000|2022-04-25 10:52:40|322.64|319.52|322.64|319.52|322.64|319.52|322.46|319.34|0
1650883970000|2022-04-25 10:52:50|322.28|319.16|322.64|319.52|322.64|319.52|322.28|319.16|0
1650883980000|2022-04-25 10:53:00|322.46|319.34|322.1|318.98|322.46|319.34|322.1|318.98|0
1650883990000|2022-04-25 10:53:10|321.74|318.62|321.74|318.62|321.92|318.8|321.74|318.62|0
1650884000000|2022-04-25 10:53:20|321.92|318.8|321.92|318.8|321.92|318.8|321.74|318.62|0
1650884010000|2022-04-25 10:53:30|321.74|318.62|321.57|318.45|321.74|318.62|321.57|318.45|0
1650884020000|2022-04-25 10:53:40|321.21|318.09|321.03|317.91|321.21|318.09|321.03|317.91|0
1650884030000|2022-04-25 10:53:50|321.21|318.09|321.03|317.91|321.21|318.09|321.03|317.91|0
1650884040000|2022-04-25 10:54:00|321.21|318.09|321.57|318.45|321.57|318.45|321.21|318.09|0
1650884050000|2022-04-25 10:54:10|321.39|318.27|321.21|318.09|321.39|318.27|321.21|318.09|0
1650884060000|2022-04-25 10:54:20|321.03|317.91|321.03|317.91|321.21|318.09|321.03|317.91|0
1650884070000|2022-04-25 10:54:30|320.5|317.38|319.97|316.85|320.5|317.38|319.97|316.85|0
1650884080000|2022-04-25 10:54:40|320.5|317.38|320.5|317.38|320.5|317.38|320.32|317.2|0
1650884090000|2022-04-25 10:54:50|320.58|317.46|320.76|317.64|320.76|317.64|320.58|317.46|0
1650884100000|2022-04-25 10:55:00|320.68|317.56|321.39|318.27|321.39|318.27|320.68|317.56|0
1650884130000|2022-04-25 10:55:30|321.47|318.35|320.85|317.73|321.47|318.35|320.67|317.55|0
1650884140000|2022-04-25 10:55:40|320.67|317.55|320.85|317.73|320.85|317.73|320.67|317.55|0
1650884150000|2022-04-25 10:55:50|321.03|317.91|320.85|317.73|321.03|317.91|320.85|317.73|0
1650884160000|2022-04-25 10:56:00|320.76|317.64|321.03|317.91|321.03|317.91|320.67|317.55|0
1650884170000|2022-04-25 10:56:10|321.21|318.09|321.65|318.53|321.65|318.53|321.03|317.91|0
1650884180000|2022-04-25 10:56:20|321.74|318.62|321.74|318.62|321.74|318.62|321.56|318.44|0
1650884190000|2022-04-25 10:56:30|321.83|318.71|321.83|318.71|321.83|318.71|321.83|318.71|0
1650884200000|2022-04-25 10:56:40|321.92|318.8|322.28|319.16|322.45|319.33|321.92|318.8|0
1650884210000|2022-04-25 10:56:50|322.45|319.33|322.28|319.16|322.45|319.33|322.28|319.16|0
1650884220000|2022-04-25 10:57:00|322.1|318.98|322.1|318.98|322.27|319.15|322.1|318.98|0
1650884230000|2022-04-25 10:57:10|322.18|319.06|322.27|319.15|322.27|319.15|322.18|319.06|0
1650884240000|2022-04-25 10:57:20|322.45|319.33|322.45|319.33|322.45|319.33|322.27|319.15|0
1650884250000|2022-04-25 10:57:30|322.63|319.51|322.63|319.51|322.81|319.69|322.63|319.51|0
1650884260000|2022-04-25 10:57:40|322.45|319.33|321.38|318.26|322.45|319.33|321.38|318.26|0
1650884270000|2022-04-25 10:57:50|321.21|318.09|320.67|317.55|321.21|318.09|320.67|317.55|0
1650884280000|2022-04-25 10:58:00|320.32|317.2|320.49|317.37|320.58|317.46|320.05|316.93|0
1650884290000|2022-04-25 10:58:10|320.4|317.28|320.4|317.28|320.49|317.37|320.4|317.28|0
1650884300000|2022-04-25 10:58:20|320.22|317.1|320.49|317.37|320.49|317.37|320.14|317.02|0
1650884310000|2022-04-25 10:58:30|320.14|317.02|320.32|317.2|320.32|317.2|320.14|317.02|0
1650884320000|2022-04-25 10:58:40|320.49|317.37|320.76|317.64|320.76|317.64|320.49|317.37|0
1650884330000|2022-04-25 10:58:50|321.03|317.91|321.2|318.08|321.2|318.08|321.03|317.91|0
1650884350000|2022-04-25 10:59:10|321.38|318.26|322.45|319.33|322.45|319.33|321.38|318.26|0
1650884360000|2022-04-25 10:59:20|322.99|319.87|323.7|320.58|323.7|320.58|322.99|319.87|0
1650884370000|2022-04-25 10:59:30|323.52|320.4|323.16|320.04|323.52|320.4|323.16|320.04|0
1650884380000|2022-04-25 10:59:40|323.43|320.31|323.43|320.31|323.43|320.31|323.34|320.22|0
1650884390000|2022-04-25 10:59:50|323.52|320.4|323.61|320.49|323.7|320.58|323.52|320.4|0
1650884400000|2022-04-25 11:00:00|323.7|320.58|323.52|320.4|324.06|320.94|323.52|320.4|0
1650884410000|2022-04-25 11:00:10|323.88|320.76|323.43|320.31|323.88|320.76|323.34|320.22|0
1650884420000|2022-04-25 11:00:20|323.52|320.4|324.14|321.02|324.14|321.02|323.52|320.4|0
1650884430000|2022-04-25 11:00:30|324.06|320.94|324.41|321.29|324.41|321.29|324.06|320.94|0
1650884440000|2022-04-25 11:00:40|324.23|321.11|323.88|320.76|324.23|321.11|323.88|320.76|0
1650884450000|2022-04-25 11:00:50|323.7|320.58|324.41|321.29|324.59|321.47|323.7|320.58|0
1650884460000|2022-04-25 11:01:00|324.23|321.11|324.59|321.47|324.59|321.47|324.23|321.11|0
1650884470000|2022-04-25 11:01:10|324.41|321.29|323.7|320.58|324.41|321.29|323.7|320.58|0
1650884480000|2022-04-25 11:01:20|324.05|320.93|324.32|321.2|324.32|321.2|324.05|320.93|0
1650884490000|2022-04-25 11:01:30|324.05|320.93|324.59|321.47|324.59|321.47|324.05|320.93|0
1650884500000|2022-04-25 11:01:40|324.32|321.2|324.59|321.47|324.59|321.47|324.05|320.93|0
1650884510000|2022-04-25 11:01:50|324.77|321.65|325.48|322.36|325.48|322.36|324.77|321.65|0
1650884520000|2022-04-25 11:02:00|324.41|321.29|324.59|321.47|324.59|321.47|324.23|321.11|0
1650884530000|2022-04-25 11:02:10|324.85|321.73|324.77|321.65|324.85|321.73|324.59|321.47|0
1650884540000|2022-04-25 11:02:20|324.59|321.47|324.41|321.29|324.59|321.47|324.41|321.29|0
1650884550000|2022-04-25 11:02:30|324.23|321.11|324.59|321.47|324.59|321.47|324.23|321.11|0
1650884560000|2022-04-25 11:02:40|324.77|321.65|324.77|321.65|324.77|321.65|324.77|321.65|0
1650884570000|2022-04-25 11:02:50|325.13|322.01|324.85|321.73|325.13|322.01|324.85|321.73|0
1650884580000|2022-04-25 11:03:00|324.77|321.65|324.41|321.29|324.77|321.65|324.23|321.11|0
1650884590000|2022-04-25 11:03:10|324.59|321.47|323.7|320.58|324.59|321.47|323.7|320.58|0
1650884600000|2022-04-25 11:03:20|324.05|320.93|324.5|321.38|324.5|321.38|323.96|320.84|0
1650884610000|2022-04-25 11:03:30|324.59|321.47|324.23|321.11|324.59|321.47|324.23|321.11|0
1650884620000|2022-04-25 11:03:40|324.14|321.02|324.77|321.65|324.77|321.65|324.14|321.02|0
1650884630000|2022-04-25 11:03:50|324.41|321.29|324.77|321.65|324.77|321.65|324.41|321.29|0
1650884640000|2022-04-25 11:04:00|324.59|321.47|324.59|321.47|324.95|321.83|324.59|321.47|0
1650884650000|2022-04-25 11:04:10|324.77|321.65|324.67|321.55|324.77|321.65|324.67|321.55|0
1650884660000|2022-04-25 11:04:20|324.59|321.47|324.49|321.37|324.59|321.47|324.49|321.37|0
1650884670000|2022-04-25 11:04:30|324.41|321.29|323.87|320.75|324.41|321.29|323.87|320.75|0
1650884680000|2022-04-25 11:04:40|323.96|320.84|323.96|320.84|323.96|320.84|323.96|320.84|0
1650884690000|2022-04-25 11:04:50|323.87|320.75|324.41|321.29|324.41|321.29|323.87|320.75|0
1650884700000|2022-04-25 11:05:00|324.23|321.11|324.31|321.19|324.41|321.29|324.23|321.11|0
1650884710000|2022-04-25 11:05:10|324.23|321.11|324.14|321.02|324.23|321.11|324.05|320.93|0
1650884720000|2022-04-25 11:05:20|324.23|321.11|323.69|320.57|324.23|321.11|323.69|320.57|0
1650884730000|2022-04-25 11:05:30|323.78|320.66|323.87|320.75|323.87|320.75|323.78|320.66|0
1650884740000|2022-04-25 11:05:40|323.78|320.66|323.24|320.12|323.78|320.66|323.16|320.04|0
1650884750000|2022-04-25 11:05:50|323.6|320.48|323.34|320.22|323.6|320.48|323.34|320.22|0
1650884760000|2022-04-25 11:06:00|323.16|320.04|322.98|319.86|323.16|320.04|322.98|319.86|0
1650884770000|2022-04-25 11:06:10|323.06|319.94|322.98|319.86|323.16|320.04|322.62|319.5|0
1650884780000|2022-04-25 11:06:20|323.16|320.04|322.8|319.68|323.16|320.04|322.8|319.68|0
1650884790000|2022-04-25 11:06:30|322.98|319.86|322.98|319.86|322.98|319.86|322.98|319.86|0
1650884800000|2022-04-25 11:06:40|323.06|319.94|322.62|319.5|323.06|319.94|322.62|319.5|0
1650884810000|2022-04-25 11:06:50|322.8|319.68|322.53|319.41|322.8|319.68|322.53|319.41|0
1650884820000|2022-04-25 11:07:00|322.62|319.5|322.53|319.41|322.62|319.5|322.53|319.41|0
1650884830000|2022-04-25 11:07:10|322.62|319.5|322.62|319.5|322.62|319.5|322.62|319.5|0
1650884840000|2022-04-25 11:07:20|322.53|319.41|322.62|319.5|322.62|319.5|322.44|319.32|0
1650884850000|2022-04-25 11:07:30|322.44|319.32|322.26|319.14|322.44|319.32|322.26|319.14|0
1650884860000|2022-04-25 11:07:40|322.8|319.68|322.8|319.68|322.8|319.68|322.8|319.68|0
1650884870000|2022-04-25 11:07:50|322.71|319.59|322.62|319.5|322.71|319.59|322.62|319.5|0
1650884880000|2022-04-25 11:08:00|322.8|319.68|322.8|319.68|322.8|319.68|322.8|319.68|0
1650884890000|2022-04-25 11:08:10|322.62|319.5|322.8|319.68|322.8|319.68|322.62|319.5|0
1650884900000|2022-04-25 11:08:20|322.98|319.86|322.98|319.86|322.98|319.86|322.98|319.86|0
1650884910000|2022-04-25 11:08:30|322.44|319.32|322.44|319.32|322.62|319.5|322.26|319.14|0
1650884920000|2022-04-25 11:08:40|322.26|319.14|321.81|318.69|322.26|319.14|321.81|318.69|0
1650884930000|2022-04-25 11:08:50|321.73|318.61|321.02|317.9|321.73|318.61|321.02|317.9|0
1650884940000|2022-04-25 11:09:00|320.84|317.72|321.02|317.9|321.02|317.9|320.84|317.72|0
1650884950000|2022-04-25 11:09:10|321.28|318.16|321.37|318.25|321.37|318.25|321.19|318.07|0
1650884960000|2022-04-25 11:09:20|321.55|318.43|321.19|318.07|321.73|318.61|321.19|318.07|0
1650884970000|2022-04-25 11:09:30|321.02|317.9|321.02|317.9|321.02|317.9|321.02|317.9|0
1650884980000|2022-04-25 11:09:40|320.84|317.72|320.3|317.18|320.84|317.72|320.3|317.18|0
1650884990000|2022-04-25 11:09:50|320.48|317.36|321.02|317.9|321.02|317.9|320.48|317.36|0
1650885000000|2022-04-25 11:10:00|321.19|318.07|321.19|318.07|321.28|318.16|321.19|318.07|0
1650885010000|2022-04-25 11:10:10|321.37|318.25|322.08|318.96|322.08|318.96|321.37|318.25|0
1650885020000|2022-04-25 11:10:20|321.9|318.78|322.08|318.96|322.08|318.96|321.9|318.78|0
1650885030000|2022-04-25 11:10:30|321.9|318.78|321.73|318.61|321.9|318.78|321.73|318.61|0
1650885040000|2022-04-25 11:10:40|321.63|318.51|320.84|317.72|321.63|318.51|320.84|317.72|0
1650885050000|2022-04-25 11:10:50|320.13|317.01|320.13|317.01|320.13|317.01|319.95|316.83|0
1650885060000|2022-04-25 11:11:00|320.03|316.91|320.48|317.36|320.48|317.36|319.77|316.65|0
1650885070000|2022-04-25 11:11:10|320.3|317.18|320.21|317.09|320.3|317.18|320.13|317.01|0
1650885080000|2022-04-25 11:11:20|320.13|317.01|320.48|317.36|320.48|317.36|320.13|317.01|0
1650885090000|2022-04-25 11:11:30|320.3|317.18|320.66|317.54|320.66|317.54|320.3|317.18|0
1650885100000|2022-04-25 11:11:40|320.39|317.27|320.3|317.18|320.48|317.36|320.3|317.18|0
1650885110000|2022-04-25 11:11:50|320.48|317.36|320.12|317|320.48|317.36|320.12|317|0
1650885120000|2022-04-25 11:12:00|319.95|316.83|320.12|317|320.12|317|319.95|316.83|0
1650885130000|2022-04-25 11:12:10|319.95|316.83|320.03|316.91|320.03|316.91|319.95|316.83|0
1650885140000|2022-04-25 11:12:20|320.12|317|319.77|316.65|320.12|317|319.77|316.65|0
1650885150000|2022-04-25 11:12:30|319.59|316.47|319.59|316.47|319.59|316.47|319.59|316.47|0
1650885160000|2022-04-25 11:12:40|319.41|316.29|319.41|316.29|319.41|316.29|319.41|316.29|0
1650885170000|2022-04-25 11:12:50|319.24|316.12|319.24|316.12|319.24|316.12|319.24|316.12|0
1650885180000|2022-04-25 11:13:00|319.59|316.47|319.59|316.47|319.77|316.65|319.41|316.29|0
1650885190000|2022-04-25 11:13:10|319.95|316.83|320.12|317|320.12|317|319.95|316.83|0
1650885200000|2022-04-25 11:13:20|320.48|317.36|320.12|317|320.48|317.36|320.12|317|0
1650885210000|2022-04-25 11:13:30|320.21|317.09|319.95|316.83|320.3|317.18|319.95|316.83|0
1650885220000|2022-04-25 11:13:40|320.12|317|319.95|316.83|320.12|317|319.95|316.83|0
1650885230000|2022-04-25 11:13:50|320.03|316.91|319.77|316.65|320.12|317|319.77|316.65|0
1650885240000|2022-04-25 11:14:00|319.59|316.47|319.77|316.65|319.77|316.65|319.59|316.47|0
1650885250000|2022-04-25 11:14:10|319.59|316.47|319.59|316.47|319.77|316.65|319.59|316.47|0
1650885260000|2022-04-25 11:14:20|319.41|316.29|319.14|316.02|319.41|316.29|318.88|315.76|0
1650885270000|2022-04-25 11:14:30|319.59|316.47|319.23|316.11|319.59|316.47|319.23|316.11|0
1650885280000|2022-04-25 11:14:40|319.06|315.94|319.06|315.94|319.06|315.94|318.88|315.76|0
1650885290000|2022-04-25 11:14:50|319.23|316.11|318.7|315.58|319.23|316.11|318.7|315.58|0
1650885300000|2022-04-25 11:15:00|318.52|315.4|318.61|315.49|318.61|315.49|318.35|315.23|0
1650885310000|2022-04-25 11:15:10|318.52|315.4|319.59|316.47|319.59|316.47|318.52|315.4|0
1650885320000|2022-04-25 11:15:20|319.77|316.65|319.06|315.94|319.77|316.65|319.06|315.94|0
1650885330000|2022-04-25 11:15:30|318.88|315.76|318.7|315.58|319.06|315.94|318.7|315.58|0
1650885340000|2022-04-25 11:15:40|318.52|315.4|318.52|315.4|318.52|315.4|318.35|315.23|0
1650885350000|2022-04-25 11:15:50|318.7|315.58|318.7|315.58|318.88|315.76|318.7|315.58|0
1650885360000|2022-04-25 11:16:00|318.52|315.4|318.52|315.4|318.52|315.4|318.35|315.23|0
1650885370000|2022-04-25 11:16:10|318.7|315.58|319.06|315.94|319.06|315.94|318.7|315.58|0
1650885380000|2022-04-25 11:16:20|318.88|315.76|318.35|315.23|318.88|315.76|318.35|315.23|0
1650885390000|2022-04-25 11:16:30|318.52|315.4|318.52|315.4|318.52|315.4|318.52|315.4|0
1650885400000|2022-04-25 11:16:40|318.7|315.58|318.7|315.58|318.7|315.58|318.7|315.58|0
1650885410000|2022-04-25 11:16:50|318.79|315.67|318.88|315.76|318.88|315.76|318.79|315.67|0
1650885420000|2022-04-25 11:17:00|318.7|315.58|318.52|315.4|318.88|315.76|318.52|315.4|0
1650885430000|2022-04-25 11:17:10|318.43|315.31|318.52|315.4|318.52|315.4|318.43|315.31|0
1650885440000|2022-04-25 11:17:20|318.35|315.23|318.17|315.05|318.52|315.4|318.17|315.05|0
1650885450000|2022-04-25 11:17:30|317.99|314.87|317.99|314.87|318.17|315.05|317.99|314.87|0
1650885460000|2022-04-25 11:17:40|318.17|315.05|317.99|314.87|318.17|315.05|317.99|314.87|0
1650885470000|2022-04-25 11:17:50|317.11|313.99|317.46|314.34|317.46|314.34|316.93|313.81|0
1650885480000|2022-04-25 11:18:00|317.28|314.16|316.93|313.81|317.28|314.16|316.93|313.81|0
1650885490000|2022-04-25 11:18:10|317.11|313.99|316.75|313.63|317.11|313.99|316.75|313.63|0
1650885500000|2022-04-25 11:18:20|316.93|313.81|316.04|312.92|316.93|313.81|316.04|312.92|0
1650885510000|2022-04-25 11:18:30|316.22|313.1|316.31|313.19|316.31|313.19|316.22|313.1|0
1650885520000|2022-04-25 11:18:40|316.22|313.1|316.04|312.92|316.22|313.1|316.04|312.92|0
1650885530000|2022-04-25 11:18:50|316.22|313.1|316.04|312.92|316.22|313.1|316.04|312.92|0
1650885540000|2022-04-25 11:19:00|315.87|312.75|316.04|312.92|316.4|313.28|315.87|312.75|0
1650885550000|2022-04-25 11:19:10|316.4|313.28|316.4|313.28|316.4|313.28|316.4|313.28|0
1650885560000|2022-04-25 11:19:20|316.31|313.19|316.4|313.28|316.4|313.28|316.22|313.1|0
1650885570000|2022-04-25 11:19:30|316.48|313.36|316.57|313.45|316.57|313.45|316.48|313.36|0
1650885580000|2022-04-25 11:19:40|316.4|313.28|316.04|312.92|316.4|313.28|316.04|312.92|0
1650885590000|2022-04-25 11:19:50|316.22|313.1|316.22|313.1|316.22|313.1|316.04|312.92|0
1650885600000|2022-04-25 11:20:00|316.57|313.45|316.57|313.45|316.57|313.45|316.57|313.45|0
1650885610000|2022-04-25 11:20:10|316.75|313.63|317.28|314.16|317.28|314.16|316.75|313.63|0
1650885620000|2022-04-25 11:20:20|317.46|314.34|317.28|314.16|317.46|314.34|317.28|314.16|0
1650885630000|2022-04-25 11:20:30|317.1|313.98|317.1|313.98|317.1|313.98|317.1|313.98|0
1650885640000|2022-04-25 11:20:40|316.93|313.81|316.75|313.63|317.1|313.98|316.75|313.63|0
1650885650000|2022-04-25 11:20:50|316.22|313.1|316.04|312.92|316.22|313.1|315.87|312.75|0
1650885660000|2022-04-25 11:21:00|316.13|313.01|316.04|312.92|316.22|313.1|316.04|312.92|0
1650885670000|2022-04-25 11:21:10|316.22|313.1|316.22|313.1|316.4|313.28|316.22|313.1|0
1650885680000|2022-04-25 11:21:20|316.39|313.27|316.22|313.1|316.39|313.27|316.22|313.1|0
1650885690000|2022-04-25 11:21:30|316.39|313.27|316.39|313.27|316.39|313.27|316.39|313.27|0
1650885700000|2022-04-25 11:21:40|316.3|313.18|316.04|312.92|316.3|313.18|316.04|312.92|0
1650885710000|2022-04-25 11:21:50|315.86|312.74|315.86|312.74|315.86|312.74|315.86|312.74|0
1650885720000|2022-04-25 11:22:00|316.04|312.92|316.22|313.1|316.22|313.1|316.04|312.92|0
1650885730000|2022-04-25 11:22:10|316.3|313.18|316.3|313.18|316.3|313.18|316.3|313.18|0
1650885740000|2022-04-25 11:22:20|316.92|313.8|317.36|314.24|317.36|314.24|316.92|313.8|0
1650885750000|2022-04-25 11:22:30|317.28|314.16|317.45|314.33|317.45|314.33|317.28|314.16|0
1650885760000|2022-04-25 11:22:40|317.63|314.51|318.16|315.04|318.16|315.04|317.63|314.51|0
1650885770000|2022-04-25 11:22:50|319.23|316.11|324.03|320.91|324.03|320.91|319.23|316.11|0
1650885780000|2022-04-25 11:23:00|324.3|321.18|325.82|322.7|325.82|322.7|324.3|321.18|0
1650885790000|2022-04-25 11:23:10|326.18|323.06|326.36|323.24|326.36|323.24|325.1|321.98|0
1650885800000|2022-04-25 11:23:20|325.28|322.16|323.58|320.46|325.46|322.34|323.58|320.46|0
1650885810000|2022-04-25 11:23:30|323.94|320.82|325.1|321.98|326|322.88|323.94|320.82|0
1650885820000|2022-04-25 11:23:40|325.91|322.79|326.72|323.6|326.89|323.77|325.91|322.79|0
1650885830000|2022-04-25 11:23:50|326.18|323.06|324.65|321.53|326.26|323.14|324.65|321.53|0
1650885840000|2022-04-25 11:24:00|326|322.88|326.7|323.58|326.89|323.77|325.89|322.77|0
1650885850000|2022-04-25 11:24:10|327.24|324.12|327.51|324.39|327.51|324.39|327.24|324.12|0
1650885860000|2022-04-25 11:24:20|328.14|325.02|328.68|325.56|328.68|325.56|327.96|324.84|0
1650885870000|2022-04-25 11:24:30|328.91|325.79|328.46|325.34|329|325.88|328.46|325.34|0
1650885880000|2022-04-25 11:24:40|327.2|324.08|325.39|322.27|327.2|324.08|325.39|322.27|0
1650885890000|2022-04-25 11:24:50|325.75|322.63|326.11|322.99|326.11|322.99|325.57|322.45|0
1650885900000|2022-04-25 11:25:00|326.02|322.9|326.65|323.53|327.19|324.07|326.02|322.9|0
1650885910000|2022-04-25 11:25:10|326.29|323.17|325.48|322.36|326.29|323.17|325.48|322.36|0
1650885920000|2022-04-25 11:25:20|326.29|323.17|325.75|322.63|326.29|323.17|325.75|322.63|0
1650885930000|2022-04-25 11:25:30|325.84|322.72|325.39|322.27|325.84|322.72|325.39|322.27|0
1650885940000|2022-04-25 11:25:40|325.21|322.09|324.49|321.37|325.21|322.09|324.49|321.37|0
1650885950000|2022-04-25 11:25:50|323.96|320.84|323.6|320.48|323.96|320.84|323.6|320.48|0
1650885960000|2022-04-25 11:26:00|323.24|320.12|323.78|320.66|323.78|320.66|322.88|319.76|0
1650885970000|2022-04-25 11:26:10|324.31|321.19|324.13|321.01|324.67|321.55|324.13|321.01|0
1650885980000|2022-04-25 11:26:20|324.22|321.1|323.42|320.3|324.22|321.1|323.42|320.3|0
1650885990000|2022-04-25 11:26:30|323.6|320.48|323.42|320.3|323.6|320.48|323.42|320.3|0
1650886000000|2022-04-25 11:26:40|323.6|320.48|322.25|319.13|323.6|320.48|322.25|319.13|0
1650886010000|2022-04-25 11:26:50|322.07|318.95|321.63|318.51|322.07|318.95|321.45|318.33|0
1650886020000|2022-04-25 11:27:00|321.54|318.42|321.99|318.87|322.16|319.04|321.54|318.42|0
1650886030000|2022-04-25 11:27:10|322.16|319.04|321.27|318.15|322.16|319.04|321.27|318.15|0
1650886040000|2022-04-25 11:27:20|320.91|317.79|319.67|316.55|320.91|317.79|319.67|316.55|0
1650886050000|2022-04-25 11:27:30|318.6|315.48|319.04|315.92|319.04|315.92|318.6|315.48|0
1650886060000|2022-04-25 11:27:40|319.31|316.19|319.31|316.19|319.49|316.37|318.95|315.83|0
1650886070000|2022-04-25 11:27:50|319.49|316.37|319.75|316.63|319.75|316.63|319.49|316.37|0
1650886080000|2022-04-25 11:28:00|319.57|316.45|317.89|314.77|319.57|316.45|317.89|314.77|0
1650886090000|2022-04-25 11:28:10|318.42|315.3|318.06|314.94|318.42|315.3|317.71|314.59|0
1650886100000|2022-04-25 11:28:20|318.42|315.3|318.24|315.12|318.42|315.3|318.24|315.12|0
1650886110000|2022-04-25 11:28:30|317.71|314.59|317.53|314.41|317.88|314.76|317.53|314.41|0
1650886120000|2022-04-25 11:28:40|317.61|314.49|317.88|314.76|317.88|314.76|317.61|314.49|0
1650886130000|2022-04-25 11:28:50|317.71|314.59|318.77|315.65|318.77|315.65|317.71|314.59|0
1650886140000|2022-04-25 11:29:00|319.13|316.01|318.33|315.21|319.13|316.01|318.33|315.21|0
1650886150000|2022-04-25 11:29:10|318.24|315.12|318.24|315.12|318.24|315.12|317.88|314.76|0
1650886160000|2022-04-25 11:29:20|318.42|315.3|318.24|315.12|318.42|315.3|318.24|315.12|0
1650886170000|2022-04-25 11:29:30|318.06|314.94|318.77|315.65|318.77|315.65|318.06|314.94|0
1650886180000|2022-04-25 11:29:40|318.95|315.83|318.68|315.56|318.95|315.83|318.68|315.56|0
1650886190000|2022-04-25 11:29:50|318.59|315.47|318.06|314.94|318.59|315.47|318.06|314.94|0
1650886200000|2022-04-25 11:30:00|317.71|314.59|318.42|315.3|318.42|315.3|317.71|314.59|0
1650886210000|2022-04-25 11:30:10|318.68|315.56|318.86|315.74|318.86|315.74|318.68|315.56|0
1650886220000|2022-04-25 11:30:20|319.04|315.92|318.95|315.83|319.13|316.01|318.95|315.83|0
1650886230000|2022-04-25 11:30:30|318.86|315.74|318.95|315.83|318.95|315.83|318.77|315.65|0
1650886240000|2022-04-25 11:30:40|319.04|315.92|320.02|316.9|320.02|316.9|319.04|315.92|0
1650886250000|2022-04-25 11:30:50|319.84|316.72|320.02|316.9|320.2|317.08|319.84|316.72|0
1650886260000|2022-04-25 11:31:00|319.39|316.27|319.66|316.54|319.66|316.54|319.13|316.01|0
1650886270000|2022-04-25 11:31:10|319.48|316.36|319.66|316.54|319.66|316.54|319.48|316.36|0
1650886280000|2022-04-25 11:31:20|319.84|316.72|319.3|316.18|319.84|316.72|319.3|316.18|0
1650886290000|2022-04-25 11:31:30|319.48|316.36|319.84|316.72|319.84|316.72|319.3|316.18|0
1650886300000|2022-04-25 11:31:40|320.02|316.9|320.55|317.43|320.55|317.43|320.02|316.9|0
1650886310000|2022-04-25 11:31:50|320.37|317.25|321.09|317.97|321.09|317.97|320.37|317.25|0
1650886320000|2022-04-25 11:32:00|321.8|318.68|321.8|318.68|322.07|318.95|321.8|318.68|0
1650886330000|2022-04-25 11:32:10|321.89|318.77|322.34|319.22|322.34|319.22|321.89|318.77|0
1650886340000|2022-04-25 11:32:20|322.52|319.4|323.23|320.11|323.41|320.29|322.52|319.4|0
1650886350000|2022-04-25 11:32:30|323.41|320.29|324.13|321.01|324.49|321.37|323.41|320.29|0
1650886360000|2022-04-25 11:32:40|324.67|321.55|324.67|321.55|325.03|321.91|324.67|321.55|0
1650886370000|2022-04-25 11:32:50|324.57|321.45|325.56|322.44|325.56|322.44|324.57|321.45|0
1650886380000|2022-04-25 11:33:00|324.85|321.73|325.56|322.44|325.56|322.44|324.85|321.73|0
1650886390000|2022-04-25 11:33:10|325.38|322.26|325.2|322.08|325.56|322.44|325.2|322.08|0
1650886400000|2022-04-25 11:33:20|324.85|321.73|324.49|321.37|324.85|321.73|323.95|320.83|0
1650886410000|2022-04-25 11:33:30|325.02|321.9|325.65|322.53|325.65|322.53|325.02|321.9|0
1650886420000|2022-04-25 11:33:40|325.56|322.44|325.56|322.44|325.65|322.53|325.38|322.26|0
1650886430000|2022-04-25 11:33:50|325.92|322.8|325.92|322.8|326.28|323.16|325.92|322.8|0
1650886440000|2022-04-25 11:34:00|325.74|322.62|326.46|323.34|326.64|323.52|325.74|322.62|0
1650886450000|2022-04-25 11:34:10|326.64|323.52|326.46|323.34|326.82|323.7|326.46|323.34|0
1650886460000|2022-04-25 11:34:20|326.28|323.16|325.56|322.44|326.28|323.16|325.56|322.44|0
1650886470000|2022-04-25 11:34:30|325.92|322.8|326.19|323.07|326.19|323.07|325.92|322.8|0
1650886480000|2022-04-25 11:34:40|326.28|323.16|325.56|322.44|326.28|323.16|325.56|322.44|0
1650886490000|2022-04-25 11:34:50|325.65|322.53|324.66|321.54|325.65|322.53|324.66|321.54|0
1650886500000|2022-04-25 11:35:00|324.75|321.63|326.28|323.16|326.28|323.16|324.75|321.63|0
1650886510000|2022-04-25 11:35:10|326.1|322.98|326.28|323.16|326.28|323.16|326.1|322.98|0
1650886520000|2022-04-25 11:35:20|326.64|323.52|326.55|323.43|326.64|323.52|326.55|323.43|0
1650886530000|2022-04-25 11:35:30|327|323.88|327.72|324.6|327.72|324.6|327|323.88|0
1650886540000|2022-04-25 11:35:40|327.54|324.42|328.35|325.23|328.35|325.23|327.54|324.42|0
1650886550000|2022-04-25 11:35:50|328.26|325.14|328.62|325.5|328.62|325.5|328.26|325.14|0
1650886560000|2022-04-25 11:36:00|327.72|324.6|328.08|324.96|328.44|325.32|327.72|324.6|0
1650886570000|2022-04-25 11:36:10|327.72|324.6|327.54|324.42|327.72|324.6|327.36|324.24|0
1650886580000|2022-04-25 11:36:20|327.36|324.24|327|323.88|327.36|324.24|326.91|323.79|0
1650886590000|2022-04-25 11:36:30|326.82|323.7|327|323.88|327.54|324.42|326.82|323.7|0
1650886600000|2022-04-25 11:36:40|326.82|323.7|327|323.88|327|323.88|326.73|323.61|0
1650886610000|2022-04-25 11:36:50|327.18|324.06|327.36|324.24|327.36|324.24|327|323.88|0
1650886620000|2022-04-25 11:37:00|327.18|324.06|326.19|323.07|327.18|324.06|326.19|323.07|0
1650886630000|2022-04-25 11:37:10|326.1|322.98|325.92|322.8|326.1|322.98|325.65|322.53|0
1650886640000|2022-04-25 11:37:20|325.74|322.62|326.46|323.34|327.08|323.96|325.74|322.62|0
1650886650000|2022-04-25 11:37:30|326.28|323.16|326.72|323.6|326.72|323.6|326.28|323.16|0
1650886660000|2022-04-25 11:37:40|326.64|323.52|327|323.88|327|323.88|326.28|323.16|0
1650886670000|2022-04-25 11:37:50|326.72|323.6|326.46|323.34|326.72|323.6|326.46|323.34|0
1650886680000|2022-04-25 11:38:00|326.82|323.7|327.36|324.24|327.36|324.24|326.82|323.7|0
1650886690000|2022-04-25 11:38:10|327|323.88|326.82|323.7|327|323.88|326.64|323.52|0
1650886700000|2022-04-25 11:38:20|326.64|323.52|326.82|323.7|326.82|323.7|326.64|323.52|0
1650886710000|2022-04-25 11:38:30|326.64|323.52|326.72|323.6|326.72|323.6|326.46|323.34|0
1650886720000|2022-04-25 11:38:40|326.64|323.52|326.64|323.52|326.82|323.7|326.54|323.42|0
1650886730000|2022-04-25 11:38:50|326.82|323.7|326.18|323.06|326.82|323.7|326.18|323.06|0
1650886740000|2022-04-25 11:39:00|326.64|323.52|326.9|323.78|326.9|323.78|326.64|323.52|0
1650886750000|2022-04-25 11:39:10|327.18|324.06|327|323.88|327.72|324.6|327|323.88|0
1650886760000|2022-04-25 11:39:20|327.08|323.96|327.18|324.06|327.18|324.06|326.82|323.7|0
1650886770000|2022-04-25 11:39:30|327|323.88|327|323.88|327.36|324.24|327|323.88|0
1650886780000|2022-04-25 11:39:40|326.64|323.52|326|322.88|326.64|323.52|326|322.88|0
1650886790000|2022-04-25 11:39:50|325.92|322.8|325.92|322.8|325.92|322.8|325.74|322.62|0
1650886800000|2022-04-25 11:40:00|326.1|322.98|325.92|322.8|326.1|322.98|325.92|322.8|0
1650886810000|2022-04-25 11:40:10|326.46|323.34|326.28|323.16|326.64|323.52|326.28|323.16|0
1650886820000|2022-04-25 11:40:20|325.46|322.34|325.56|322.44|325.92|322.8|325.46|322.34|0
1650886830000|2022-04-25 11:40:30|325.38|322.26|325.02|321.9|325.38|322.26|325.02|321.9|0
1650886840000|2022-04-25 11:40:40|324.3|321.18|323.85|320.73|324.3|321.18|323.76|320.64|0
1650886850000|2022-04-25 11:40:50|324.12|321|324.48|321.36|324.48|321.36|324.12|321|0
1650886860000|2022-04-25 11:41:00|324.84|321.72|324.84|321.72|324.84|321.72|324.66|321.54|0
1650886870000|2022-04-25 11:41:10|324.92|321.8|324.3|321.18|324.92|321.8|324.12|321|0
1650886880000|2022-04-25 11:41:20|323.94|320.82|323.94|320.82|324.12|321|323.76|320.64|0
1650886890000|2022-04-25 11:41:30|323.76|320.64|323.4|320.28|323.76|320.64|323.4|320.28|0
1650886900000|2022-04-25 11:41:40|323.58|320.46|323.76|320.64|323.76|320.64|323.4|320.28|0
1650886910000|2022-04-25 11:41:50|323.04|319.92|323.4|320.28|323.4|320.28|322.77|319.65|0
1650886920000|2022-04-25 11:42:00|323.31|320.19|323.22|320.1|323.4|320.28|323.04|319.92|0
1650886930000|2022-04-25 11:42:10|323.4|320.28|323.94|320.82|323.94|320.82|323.4|320.28|0
1650886940000|2022-04-25 11:42:20|324.12|321|324.48|321.36|324.48|321.36|324.12|321|0
1650886950000|2022-04-25 11:42:30|323.85|320.73|323.58|320.46|324.02|320.9|323.4|320.28|0
1650886960000|2022-04-25 11:42:40|323.22|320.1|323.04|319.92|323.58|320.46|323.04|319.92|0
1650886970000|2022-04-25 11:42:50|323.31|320.19|322.77|319.65|323.31|320.19|322.68|319.56|0
1650886980000|2022-04-25 11:43:00|322.68|319.56|322.95|319.83|323.22|320.1|322.68|319.56|0
1650886990000|2022-04-25 11:43:10|323.04|319.92|322.68|319.56|323.04|319.92|322.68|319.56|0
1650887000000|2022-04-25 11:43:20|322.51|319.39|322.33|319.21|322.68|319.56|322.33|319.21|0
1650887010000|2022-04-25 11:43:30|321.97|318.85|321.61|318.49|321.97|318.85|321.61|318.49|0
1650887020000|2022-04-25 11:43:40|321.25|318.13|321.43|318.31|321.43|318.31|321.08|317.96|0
1650887030000|2022-04-25 11:43:50|321.25|318.13|321.43|318.31|321.43|318.31|321.25|318.13|0
1650887040000|2022-04-25 11:44:00|322.15|319.03|322.5|319.38|322.86|319.74|322.15|319.03|0
1650887050000|2022-04-25 11:44:10|322.15|319.03|322.05|318.93|322.15|319.03|322.05|318.93|0
1650887060000|2022-04-25 11:44:20|322.15|319.03|321.79|318.67|322.15|319.03|321.25|318.13|0
1650887070000|2022-04-25 11:44:30|321.97|318.85|321.79|318.67|321.97|318.85|321.79|318.67|0
1650887080000|2022-04-25 11:44:40|321.87|318.75|321.97|318.85|321.97|318.85|321.87|318.75|0
1650887090000|2022-04-25 11:44:50|322.86|319.74|322.86|319.74|322.86|319.74|322.68|319.56|0
1650887100000|2022-04-25 11:45:00|323.22|320.1|322.5|319.38|323.22|320.1|322.32|319.2|0
1650887110000|2022-04-25 11:45:10|322.15|319.03|322.05|318.93|322.15|319.03|322.05|318.93|0
1650887120000|2022-04-25 11:45:20|322.15|319.03|321.61|318.49|322.15|319.03|321.61|318.49|0
1650887130000|2022-04-25 11:45:30|321.43|318.31|321.79|318.67|321.79|318.67|321.43|318.31|0
1650887140000|2022-04-25 11:45:40|321.97|318.85|322.5|319.38|322.5|319.38|321.97|318.85|0
1650887150000|2022-04-25 11:45:50|322.68|319.56|322.86|319.74|322.86|319.74|322.15|319.03|0
1650887160000|2022-04-25 11:46:00|323.04|319.92|324.29|321.17|324.29|321.17|323.04|319.92|0
1650887170000|2022-04-25 11:46:10|324.11|320.99|323.84|320.72|324.11|320.99|323.84|320.72|0
1650887180000|2022-04-25 11:46:20|323.4|320.28|324.29|321.17|324.29|321.17|323.4|320.28|0
1650887190000|2022-04-25 11:46:30|324.38|321.26|324.11|320.99|324.38|321.26|324.11|320.99|0
1650887200000|2022-04-25 11:46:40|324.2|321.08|324.29|321.17|324.56|321.44|324.2|321.08|0
1650887210000|2022-04-25 11:46:50|323.93|320.81|324.56|321.44|324.56|321.44|323.93|320.81|0
1650887220000|2022-04-25 11:47:00|324.83|321.71|324.65|321.53|324.83|321.71|324.56|321.44|0
1650887230000|2022-04-25 11:47:10|324.47|321.35|323.4|320.28|324.47|321.35|323.4|320.28|0
1650887240000|2022-04-25 11:47:20|323.22|320.1|322.94|319.82|323.22|320.1|322.94|319.82|0
1650887250000|2022-04-25 11:47:30|322.86|319.74|322.68|319.56|322.86|319.74|322.5|319.38|0
1650887260000|2022-04-25 11:47:40|322.23|319.11|321.79|318.67|322.23|319.11|321.79|318.67|0
1650887270000|2022-04-25 11:47:50|321.87|318.75|322.41|319.29|322.41|319.29|321.79|318.67|0
1650887280000|2022-04-25 11:48:00|322.32|319.2|322.14|319.02|322.32|319.2|322.14|319.02|0
1650887290000|2022-04-25 11:48:10|322.32|319.2|322.32|319.2|322.32|319.2|322.14|319.02|0
1650887300000|2022-04-25 11:48:20|322.5|319.38|322.68|319.56|322.68|319.56|322.32|319.2|0
1650887310000|2022-04-25 11:48:30|322.86|319.74|322.86|319.74|323.04|319.92|322.86|319.74|0
1650887320000|2022-04-25 11:48:40|323.04|319.92|323.04|319.92|323.48|320.36|322.94|319.82|0
1650887330000|2022-04-25 11:48:50|323.12|320|323.57|320.45|323.57|320.45|323.12|320|0
1650887340000|2022-04-25 11:49:00|323.3|320.18|323.04|319.92|323.3|320.18|323.04|319.92|0
1650887350000|2022-04-25 11:49:10|323.22|320.1|323.04|319.92|323.22|320.1|323.04|319.92|0
1650887360000|2022-04-25 11:49:20|322.86|319.74|322.86|319.74|322.86|319.74|322.68|319.56|0
1650887370000|2022-04-25 11:49:30|322.5|319.38|322.32|319.2|322.5|319.38|322.14|319.02|0
1650887380000|2022-04-25 11:49:40|322.5|319.38|321.78|318.66|322.5|319.38|321.78|318.66|0
1650887390000|2022-04-25 11:49:50|321.6|318.48|321.78|318.66|321.96|318.84|321.6|318.48|0
1650887400000|2022-04-25 11:50:00|321.96|318.84|322.32|319.2|322.32|319.2|321.87|318.75|0
1650887410000|2022-04-25 11:50:10|322.5|319.38|322.5|319.38|322.5|319.38|322.41|319.29|0
1650887420000|2022-04-25 11:50:20|322.41|319.29|321.96|318.84|322.41|319.29|321.96|318.84|0
1650887430000|2022-04-25 11:50:30|321.78|318.66|321.96|318.84|321.96|318.84|321.78|318.66|0
1650887440000|2022-04-25 11:50:40|322.14|319.02|322.5|319.38|322.5|319.38|322.14|319.02|0
1650887450000|2022-04-25 11:50:50|322.68|319.56|323.12|320|323.21|320.09|322.68|319.56|0
1650887460000|2022-04-25 11:51:00|323.21|320.09|323.75|320.63|323.75|320.63|323.21|320.09|0
1650887470000|2022-04-25 11:51:10|323.84|320.72|324.29|321.17|324.29|321.17|323.84|320.72|0
1650887480000|2022-04-25 11:51:20|324.11|320.99|324.19|321.07|324.2|321.08|324.11|320.99|0
1650887490000|2022-04-25 11:51:30|324.29|321.17|324.47|321.35|324.47|321.35|324.29|321.17|0
1650887500000|2022-04-25 11:51:40|325.01|321.89|324.29|321.17|325.01|321.89|324.29|321.17|0
1650887510000|2022-04-25 11:51:50|324.11|320.99|324.47|321.35|324.65|321.53|324.11|320.99|0
1650887520000|2022-04-25 11:52:00|324.65|321.53|324.47|321.35|324.65|321.53|324.47|321.35|0
1650887530000|2022-04-25 11:52:10|324.65|321.53|324.47|321.35|324.65|321.53|324.47|321.35|0
1650887540000|2022-04-25 11:52:20|324.91|321.79|325.18|322.06|325.18|322.06|324.91|321.79|0
1650887550000|2022-04-25 11:52:30|324.65|321.53|324.47|321.35|325|321.88|324.47|321.35|0
1650887560000|2022-04-25 11:52:40|324.11|320.99|324.47|321.35|324.47|321.35|324.11|320.99|0
1650887570000|2022-04-25 11:52:50|324.29|321.17|323.93|320.81|324.29|321.17|323.93|320.81|0
1650887580000|2022-04-25 11:53:00|324.01|320.89|323.75|320.63|324.29|321.17|323.75|320.63|0
1650887590000|2022-04-25 11:53:10|323.21|320.09|323.57|320.45|323.57|320.45|323.21|320.09|0
1650887600000|2022-04-25 11:53:20|323.48|320.36|323.21|320.09|323.48|320.36|323.21|320.09|0
1650887620000|2022-04-25 11:53:40|323.03|319.91|322.49|319.37|323.03|319.91|322.32|319.2|0
1650887630000|2022-04-25 11:53:50|322.67|319.55|323.03|319.91|323.03|319.91|322.67|319.55|0
1650887640000|2022-04-25 11:54:00|323.57|320.45|324.11|320.99|324.11|320.99|323.39|320.27|0
1650887650000|2022-04-25 11:54:10|324.01|320.89|323.48|320.36|324.01|320.89|323.48|320.36|0
1650887660000|2022-04-25 11:54:20|323.39|320.27|322.67|319.55|323.39|320.27|322.67|319.55|0
1650887670000|2022-04-25 11:54:30|322.49|319.37|323.03|319.91|323.12|320|322.49|319.37|0
1650887680000|2022-04-25 11:54:40|322.85|319.73|322.85|319.73|322.85|319.73|322.85|319.73|0
1650887690000|2022-04-25 11:54:50|323.03|319.91|323.57|320.45|323.57|320.45|323.03|319.91|0
1650887700000|2022-04-25 11:55:00|323.39|320.27|323.57|320.45|323.75|320.63|323.39|320.27|0
1650887710000|2022-04-25 11:55:10|323.39|320.27|323.39|320.27|323.57|320.45|323.39|320.27|0
1650887720000|2022-04-25 11:55:20|322.85|319.73|323.03|319.91|323.03|319.91|322.85|319.73|0
1650887730000|2022-04-25 11:55:30|322.85|319.73|322.67|319.55|322.85|319.73|322.67|319.55|0
1650887740000|2022-04-25 11:55:40|321.86|318.74|321.24|318.12|321.86|318.74|321.24|318.12|0
1650887750000|2022-04-25 11:55:50|321.42|318.3|321.78|318.66|321.78|318.66|321.42|318.3|0
1650887760000|2022-04-25 11:56:00|321.96|318.84|322.49|319.37|322.49|319.37|321.96|318.84|0
1650887770000|2022-04-25 11:56:10|322.31|319.19|322.31|319.19|322.31|319.19|322.13|319.01|0
1650887780000|2022-04-25 11:56:20|322.4|319.28|321.78|318.66|322.4|319.28|321.78|318.66|0
1650887790000|2022-04-25 11:56:30|321.96|318.84|322.13|319.01|322.13|319.01|321.96|318.84|0
1650887800000|2022-04-25 11:56:40|321.78|318.66|321.42|318.3|321.78|318.66|321.42|318.3|0
1650887810000|2022-04-25 11:56:50|321.24|318.12|321.42|318.3|321.42|318.3|321.24|318.12|0
1650887820000|2022-04-25 11:57:00|321.6|318.48|320.88|317.76|321.6|318.48|320.88|317.76|0
1650887830000|2022-04-25 11:57:10|321.42|318.3|321.06|317.94|321.42|318.3|321.06|317.94|0
1650887840000|2022-04-25 11:57:20|321.24|318.12|321.06|317.94|321.24|318.12|320.88|317.76|0
1650887850000|2022-04-25 11:57:30|321.24|318.12|321.6|318.48|321.6|318.48|321.15|318.03|0
1650887860000|2022-04-25 11:57:40|321.78|318.66|321.6|318.48|321.78|318.66|321.5|318.38|0
1650887870000|2022-04-25 11:57:50|321.78|318.66|321.5|318.38|321.78|318.66|321.5|318.38|0
1650887880000|2022-04-25 11:58:00|321.6|318.48|320.88|317.76|321.6|318.48|320.88|317.76|0
1650887890000|2022-04-25 11:58:10|320.7|317.58|321.06|317.94|321.06|317.94|320.7|317.58|0
1650887900000|2022-04-25 11:58:20|321.42|318.3|321.6|318.48|321.6|318.48|321.42|318.3|0
1650887910000|2022-04-25 11:58:30|321.24|318.12|321.77|318.65|321.77|318.65|321.24|318.12|0
1650887920000|2022-04-25 11:58:40|321.5|318.38|321.77|318.65|321.77|318.65|321.5|318.38|0
1650887930000|2022-04-25 11:58:50|322.13|319.01|323.21|320.09|323.21|320.09|322.13|319.01|0
1650887940000|2022-04-25 11:59:00|323.03|319.91|323.03|319.91|323.03|319.91|323.03|319.91|0
1650887950000|2022-04-25 11:59:10|322.85|319.73|322.67|319.55|322.85|319.73|322.49|319.37|0
1650887960000|2022-04-25 11:59:20|322.49|319.37|322.75|319.63|322.75|319.63|322.49|319.37|0
1650887970000|2022-04-25 11:59:30|322.85|319.73|323.74|320.62|323.74|320.62|322.85|319.73|0
1650887980000|2022-04-25 11:59:40|324.01|320.89|323.83|320.71|324.01|320.89|323.83|320.71|0
1650887990000|2022-04-25 11:59:50|323.74|320.62|323.2|320.08|323.74|320.62|323.2|320.08|0
1650888000000|2022-04-25 12:00:00|323.29|320.17|323.29|320.17|323.74|320.62|323.29|320.17|0
1650888010000|2022-04-25 12:00:10|323.47|320.35|323.02|319.9|323.47|320.35|322.85|319.73|0
1650888020000|2022-04-25 12:00:20|323.11|319.99|322.85|319.73|323.11|319.99|322.85|319.73|0
1650888030000|2022-04-25 12:00:30|322.31|319.19|321.77|318.65|322.31|319.19|321.77|318.65|0
1650888040000|2022-04-25 12:00:40|321.59|318.47|321.59|318.47|321.59|318.47|321.41|318.29|0
1650888050000|2022-04-25 12:00:50|321.41|318.29|321.41|318.29|321.41|318.29|321.41|318.29|0
1650888060000|2022-04-25 12:01:00|321.77|318.65|321.32|318.2|321.77|318.65|321.24|318.12|0
1650888070000|2022-04-25 12:01:10|321.24|318.12|321.24|318.12|321.24|318.12|320.88|317.76|0
1650888080000|2022-04-25 12:01:20|321.59|318.47|321.41|318.29|321.59|318.47|321.41|318.29|0
1650888090000|2022-04-25 12:01:30|321.59|318.47|321.41|318.29|321.59|318.47|321.41|318.29|0
1650888100000|2022-04-25 12:01:40|321.24|318.12|321.06|317.94|321.24|318.12|321.06|317.94|0
1650888110000|2022-04-25 12:01:50|321.24|318.12|321.06|317.94|321.24|318.12|321.06|317.94|0
1650888120000|2022-04-25 12:02:00|321.23|318.11|321.06|317.94|321.41|318.29|321.06|317.94|0
1650888130000|2022-04-25 12:02:10|320.96|317.84|319.99|316.87|320.96|317.84|319.99|316.87|0
1650888140000|2022-04-25 12:02:20|320.16|317.04|320.52|317.4|320.52|317.4|320.16|317.04|0
1650888150000|2022-04-25 12:02:30|319.99|316.87|319.81|316.69|319.99|316.87|319.71|316.59|0
1650888160000|2022-04-25 12:02:40|319.45|316.33|319.45|316.33|319.45|316.33|319.45|316.33|0
1650888170000|2022-04-25 12:02:50|319.63|316.51|319.81|316.69|319.98|316.86|319.63|316.51|0
1650888180000|2022-04-25 12:03:00|319.98|316.86|319.63|316.51|320.16|317.04|319.63|316.51|0
1650888190000|2022-04-25 12:03:10|319.71|316.59|319.98|316.86|319.98|316.86|319.71|316.59|0
1650888200000|2022-04-25 12:03:20|320.16|317.04|320.34|317.22|320.34|317.22|320.16|317.04|0
1650888210000|2022-04-25 12:03:30|320.7|317.58|320.52|317.4|320.88|317.76|320.52|317.4|0
1650888220000|2022-04-25 12:03:40|320.7|317.58|320.34|317.22|320.7|317.58|320.34|317.22|0
1650888230000|2022-04-25 12:03:50|320.16|317.04|320.16|317.04|320.34|317.22|320.16|317.04|0
1650888240000|2022-04-25 12:04:00|320.52|317.4|319.98|316.86|320.52|317.4|319.98|316.86|0
1650888250000|2022-04-25 12:04:10|320.34|317.22|320.6|317.48|320.6|317.48|320.16|317.04|0
1650888260000|2022-04-25 12:04:20|320.7|317.58|321.23|318.11|321.23|318.11|320.7|317.58|0
1650888270000|2022-04-25 12:04:30|321.41|318.29|321.41|318.29|321.41|318.29|321.41|318.29|0
1650888280000|2022-04-25 12:04:40|321.23|318.11|320.87|317.75|321.23|318.11|320.87|317.75|0
1650888290000|2022-04-25 12:04:50|321.23|318.11|320.87|317.75|321.23|318.11|320.87|317.75|0
1650888300000|2022-04-25 12:05:00|320.7|317.58|320.42|317.3|320.7|317.58|319.98|316.86|0
1650888310000|2022-04-25 12:05:10|321.05|317.93|321.41|318.29|321.59|318.47|321.05|317.93|0
1650888320000|2022-04-25 12:05:20|321.95|318.83|321.95|318.83|321.95|318.83|321.95|318.83|0
1650888330000|2022-04-25 12:05:30|321.77|318.65|321.41|318.29|321.77|318.65|321.41|318.29|0
1650888340000|2022-04-25 12:05:40|321.77|318.65|322.3|319.18|322.3|319.18|321.77|318.65|0
1650888350000|2022-04-25 12:05:50|322.48|319.36|322.48|319.36|322.66|319.54|322.48|319.36|0
1650888360000|2022-04-25 12:06:00|322.84|319.72|322.3|319.18|322.84|319.72|322.3|319.18|0
1650888370000|2022-04-25 12:06:10|321.95|318.83|322.12|319|322.3|319.18|321.95|318.83|0
1650888380000|2022-04-25 12:06:20|321.95|318.83|321.94|318.82|322.12|319|321.94|318.82|0
1650888390000|2022-04-25 12:06:30|321.59|318.47|321.32|318.2|321.59|318.47|321.23|318.11|0
1650888400000|2022-04-25 12:06:40|321.23|318.11|321.41|318.29|321.41|318.29|321.23|318.11|0
1650888410000|2022-04-25 12:06:50|321.59|318.47|322.03|318.91|322.12|319|321.59|318.47|0
1650888420000|2022-04-25 12:07:00|322.12|319|322.12|319|322.3|319.18|322.12|319|0
1650888430000|2022-04-25 12:07:10|321.94|318.82|321.94|318.82|322.12|319|321.94|318.82|0
1650888440000|2022-04-25 12:07:20|322.12|319|321.94|318.82|322.12|319|321.94|318.82|0
1650888450000|2022-04-25 12:07:30|322.12|319|321.59|318.47|322.12|319|321.59|318.47|0
1650888460000|2022-04-25 12:07:40|321.94|318.82|321.76|318.64|321.94|318.82|321.59|318.47|0
1650888470000|2022-04-25 12:07:50|321.94|318.82|322.48|319.36|322.48|319.36|321.94|318.82|0
1650888480000|2022-04-25 12:08:00|322.84|319.72|323.55|320.43|323.55|320.43|322.84|319.72|0
1650888490000|2022-04-25 12:08:10|323.64|320.52|323.91|320.79|324.09|320.97|323.64|320.52|0
1650888500000|2022-04-25 12:08:20|324.36|321.24|324.36|321.24|324.45|321.33|324.36|321.24|0
1650888510000|2022-04-25 12:08:30|324.63|321.51|324.27|321.15|324.63|321.51|324.27|321.15|0
1650888520000|2022-04-25 12:08:40|324.45|321.33|323.73|320.61|324.45|321.33|323.73|320.61|0
1650888530000|2022-04-25 12:08:50|323.55|320.43|324.27|321.15|324.27|321.15|323.55|320.43|0
1650888540000|2022-04-25 12:09:00|324.09|320.97|323.37|320.25|324.09|320.97|323.37|320.25|0
1650888550000|2022-04-25 12:09:10|323.19|320.07|323.55|320.43|323.55|320.43|323.19|320.07|0
1650888560000|2022-04-25 12:09:20|323.37|320.25|323.37|320.25|323.37|320.25|323.37|320.25|0
1650888570000|2022-04-25 12:09:30|322.84|319.72|323.19|320.07|323.19|320.07|322.84|319.72|0
1650888580000|2022-04-25 12:09:40|323.37|320.25|323.28|320.16|323.46|320.34|323.28|320.16|0
1650888590000|2022-04-25 12:09:50|322.66|319.54|321.94|318.82|322.66|319.54|321.94|318.82|0
1650888600000|2022-04-25 12:10:00|322.66|319.54|322.12|319|322.66|319.54|322.12|319|0
1650888610000|2022-04-25 12:10:10|322.48|319.36|322.48|319.36|322.48|319.36|322.3|319.18|0
1650888620000|2022-04-25 12:10:20|322.84|319.72|322.66|319.54|322.84|319.72|322.66|319.54|0
1650888630000|2022-04-25 12:10:30|323.19|320.07|323.37|320.25|323.37|320.25|323.01|319.89|0
1650888640000|2022-04-25 12:10:40|323.19|320.07|323.19|320.07|323.37|320.25|323.19|320.07|0
1650888650000|2022-04-25 12:10:50|323.55|320.43|324.17|321.05|324.17|321.05|323.37|320.25|0
1650888660000|2022-04-25 12:11:00|324.81|321.69|324.09|320.97|324.81|321.69|324.09|320.97|0
1650888670000|2022-04-25 12:11:10|323.82|320.7|323.82|320.7|323.82|320.7|323.55|320.43|0
1650888680000|2022-04-25 12:11:20|323.91|320.79|323.19|320.07|323.91|320.79|323.19|320.07|0
1650888690000|2022-04-25 12:11:30|323.01|319.89|321.94|318.82|323.01|319.89|321.94|318.82|0
1650888700000|2022-04-25 12:11:40|321.76|318.64|322.3|319.18|322.3|319.18|321.76|318.64|0
1650888710000|2022-04-25 12:11:50|322.12|319|322.48|319.36|322.48|319.36|322.12|319|0
1650888720000|2022-04-25 12:12:00|322.65|319.53|322.74|319.62|322.74|319.62|322.65|319.53|0
1650888730000|2022-04-25 12:12:10|323.01|319.89|323.19|320.07|323.37|320.25|323.01|319.89|0
1650888740000|2022-04-25 12:12:20|323.37|320.25|322.56|319.44|323.37|320.25|322.56|319.44|0
1650888750000|2022-04-25 12:12:30|322.48|319.36|321.94|318.82|322.48|319.36|321.76|318.64|0
1650888760000|2022-04-25 12:12:40|322.02|318.9|321.76|318.64|322.02|318.9|321.67|318.55|0
1650888770000|2022-04-25 12:12:50|321.58|318.46|321.58|318.46|321.76|318.64|321.58|318.46|0
1650888780000|2022-04-25 12:13:00|321.76|318.64|321.76|318.64|321.76|318.64|321.58|318.46|0
1650888790000|2022-04-25 12:13:10|321.67|318.55|321.94|318.82|321.94|318.82|321.67|318.55|0
1650888800000|2022-04-25 12:13:20|321.58|318.46|321.13|318.01|321.58|318.46|321.13|318.01|0
1650888810000|2022-04-25 12:13:30|321.04|317.92|321.04|317.92|321.04|317.92|320.87|317.75|0
1650888820000|2022-04-25 12:13:40|320.87|317.75|320.69|317.57|321.04|317.92|320.69|317.57|0
1650888830000|2022-04-25 12:13:50|320.51|317.39|320.51|317.39|320.51|317.39|320.33|317.21|0
1650888840000|2022-04-25 12:14:00|320.69|317.57|320.69|317.57|320.87|317.75|320.51|317.39|0
1650888850000|2022-04-25 12:14:10|320.95|317.83|321.58|318.46|321.58|318.46|320.95|317.83|0
1650888860000|2022-04-25 12:14:20|321.76|318.64|320.69|317.57|321.76|318.64|320.69|317.57|0
1650888870000|2022-04-25 12:14:30|320.51|317.39|320.15|317.03|320.51|317.39|320.15|317.03|0
1650888880000|2022-04-25 12:14:40|320.33|317.21|320.41|317.29|320.51|317.39|320.33|317.21|0
1650888890000|2022-04-25 12:14:50|320.51|317.39|320.51|317.39|320.69|317.57|320.51|317.39|0
1650888900000|2022-04-25 12:15:00|320.33|317.21|321.4|318.28|321.4|318.28|320.33|317.21|0
1650888910000|2022-04-25 12:15:10|321.04|317.92|321.4|318.28|321.4|318.28|320.86|317.74|0
1650888920000|2022-04-25 12:15:20|321.22|318.1|320.33|317.21|321.22|318.1|320.33|317.21|0
1650888930000|2022-04-25 12:15:30|320.59|317.47|320.41|317.29|320.59|317.47|320.41|317.29|0
1650888940000|2022-04-25 12:15:40|320.77|317.65|320.86|317.74|320.86|317.74|320.69|317.57|0
1650888950000|2022-04-25 12:15:50|321.04|317.92|320.77|317.65|321.04|317.92|320.77|317.65|0
1650888960000|2022-04-25 12:16:00|320.68|317.56|321.04|317.92|321.04|317.92|320.68|317.56|0
1650888970000|2022-04-25 12:16:10|320.86|317.74|321.22|318.1|321.48|318.36|320.86|317.74|0
1650888980000|2022-04-25 12:16:20|321.31|318.19|321.04|317.92|321.31|318.19|321.04|317.92|0
1650888990000|2022-04-25 12:16:30|321.22|318.1|320.86|317.74|321.22|318.1|320.41|317.29|0
1650889000000|2022-04-25 12:16:40|321.04|317.92|320.86|317.74|321.04|317.92|320.86|317.74|0
1650889010000|2022-04-25 12:16:50|320.68|317.56|320.68|317.56|320.77|317.65|320.68|317.56|0
1650889020000|2022-04-25 12:17:00|319.97|316.85|319.88|316.76|319.97|316.85|319.88|316.76|0
1650889030000|2022-04-25 12:17:10|319.97|316.85|319.97|316.85|320.33|317.21|319.97|316.85|0
1650889040000|2022-04-25 12:17:20|320.15|317.03|319.61|316.49|320.15|317.03|319.61|316.49|0
1650889050000|2022-04-25 12:17:30|319.26|316.14|320.33|317.21|320.33|317.21|319.26|316.14|0
1650889060000|2022-04-25 12:17:40|320.68|317.56|320.5|317.38|320.68|317.56|320.5|317.38|0
1650889070000|2022-04-25 12:17:50|320.68|317.56|320.68|317.56|320.68|317.56|320.5|317.38|0
1650889080000|2022-04-25 12:18:00|320.33|317.21|321.4|318.28|321.4|318.28|320.33|317.21|0
1650889090000|2022-04-25 12:18:10|321.22|318.1|321.58|318.46|321.58|318.46|321.04|317.92|0
1650889100000|2022-04-25 12:18:20|321.4|318.28|321.66|318.54|321.75|318.63|321.4|318.28|0
1650889110000|2022-04-25 12:18:30|321.75|318.63|321.93|318.81|322.29|319.17|321.75|318.63|0
1650889120000|2022-04-25 12:18:40|322.11|318.99|323.01|319.89|323.01|319.89|322.11|318.99|0
1650889130000|2022-04-25 12:18:50|322.83|319.71|322.83|319.71|322.91|319.79|322.83|319.71|0
1650889140000|2022-04-25 12:19:00|323.18|320.06|323.18|320.06|323.54|320.42|323.18|320.06|0
1650889150000|2022-04-25 12:19:10|323.54|320.42|323.54|320.42|323.54|320.42|323.36|320.24|0
1650889160000|2022-04-25 12:19:20|323.9|320.78|323.9|320.78|323.9|320.78|323.9|320.78|0
1650889170000|2022-04-25 12:19:30|323.63|320.51|323.9|320.78|323.9|320.78|323.54|320.42|0
1650889180000|2022-04-25 12:19:40|323.99|320.87|324.44|321.32|324.44|321.32|323.99|320.87|0
1650889190000|2022-04-25 12:19:50|324.35|321.23|324.08|320.96|324.62|321.5|324.08|320.96|0
1650889200000|2022-04-25 12:20:00|324.26|321.14|323.54|320.42|324.26|321.14|323.54|320.42|0
1650889210000|2022-04-25 12:20:10|323.36|320.24|324.44|321.32|324.44|321.32|323.36|320.24|0
1650889220000|2022-04-25 12:20:20|324.98|321.86|325.87|322.75|325.87|322.75|324.98|321.86|0
1650889230000|2022-04-25 12:20:30|325.69|322.57|324.98|321.86|325.69|322.57|324.98|321.86|0
1650889240000|2022-04-25 12:20:40|324.8|321.68|323.9|320.78|324.8|321.68|323.9|320.78|0
1650889250000|2022-04-25 12:20:50|324.26|321.14|324.26|321.14|324.26|321.14|324.08|320.96|0
1650889260000|2022-04-25 12:21:00|324.8|321.68|325.06|321.94|325.33|322.21|324.8|321.68|0
1650889270000|2022-04-25 12:21:10|325.15|322.03|325.51|322.39|325.51|322.39|325.15|322.03|0
1650889280000|2022-04-25 12:21:20|325.69|322.57|325.87|322.75|325.87|322.75|325.6|322.48|0
1650889290000|2022-04-25 12:21:30|325.78|322.66|325.87|322.75|325.87|322.75|325.78|322.66|0
1650889300000|2022-04-25 12:21:40|325.69|322.57|325.87|322.75|326.23|323.11|325.69|322.57|0
1650889310000|2022-04-25 12:21:50|325.15|322.03|325.15|322.03|325.33|322.21|325.15|322.03|0
1650889320000|2022-04-25 12:22:00|324.62|321.5|323.9|320.78|324.62|321.5|323.72|320.6|0
1650889330000|2022-04-25 12:22:10|323.45|320.33|323.9|320.78|323.9|320.78|323.45|320.33|0
1650889340000|2022-04-25 12:22:20|324.26|321.14|324.26|321.14|324.26|321.14|324.26|321.14|0
1650889350000|2022-04-25 12:22:30|324.08|320.96|323.54|320.42|324.08|320.96|323.54|320.42|0
1650889360000|2022-04-25 12:22:40|323.36|320.24|323.72|320.6|323.72|320.6|323.36|320.24|0
1650889370000|2022-04-25 12:22:50|323.54|320.42|324.08|320.96|324.08|320.96|323.54|320.42|0
1650889380000|2022-04-25 12:23:00|323.9|320.78|323.72|320.6|323.9|320.78|323.72|320.6|0
1650889390000|2022-04-25 12:23:10|323.8|320.68|323.9|320.78|323.9|320.78|323.8|320.68|0
1650889400000|2022-04-25 12:23:20|323.98|320.86|323.72|320.6|324.08|320.96|323.72|320.6|0
1650889410000|2022-04-25 12:23:30|323.8|320.68|323.9|320.78|324.08|320.96|323.8|320.68|0
1650889420000|2022-04-25 12:23:40|324.16|321.04|324.61|321.49|324.61|321.49|324.16|321.04|0
1650889430000|2022-04-25 12:23:50|324.43|321.31|325.15|322.03|325.15|322.03|324.43|321.31|0
1650889440000|2022-04-25 12:24:00|325.33|322.21|325.6|322.48|325.69|322.57|325.33|322.21|0
1650889450000|2022-04-25 12:24:10|325.69|322.57|325.87|322.75|326.05|322.93|325.69|322.57|0
1650889460000|2022-04-25 12:24:20|326.05|322.93|326.05|322.93|326.23|323.11|326.05|322.93|0
1650889470000|2022-04-25 12:24:30|325.87|322.75|326.23|323.11|326.23|323.11|325.87|322.75|0
1650889480000|2022-04-25 12:24:40|326.41|323.29|326.77|323.65|326.77|323.65|326.41|323.29|0
1650889490000|2022-04-25 12:24:50|326.59|323.47|326.59|323.47|326.59|323.47|326.59|323.47|0
1650889500000|2022-04-25 12:25:00|326.77|323.65|326.95|323.83|326.95|323.83|326.77|323.65|0
1650889510000|2022-04-25 12:25:10|326.86|323.74|325.87|322.75|326.86|323.74|325.87|322.75|0
1650889520000|2022-04-25 12:25:20|326.05|322.93|325.87|322.75|326.05|322.93|325.87|322.75|0
1650889530000|2022-04-25 12:25:30|325.69|322.57|326.05|322.93|326.05|322.93|325.69|322.57|0
1650889540000|2022-04-25 12:25:40|325.96|322.84|326.05|322.93|326.05|322.93|325.87|322.75|0
1650889550000|2022-04-25 12:25:50|325.87|322.75|326.41|323.29|326.41|323.29|325.87|322.75|0
1650889560000|2022-04-25 12:26:00|326.59|323.47|326.77|323.65|326.77|323.65|326.59|323.47|0
1650889570000|2022-04-25 12:26:10|326.95|323.83|327.13|324.01|327.31|324.19|326.95|323.83|0
1650889580000|2022-04-25 12:26:20|327.31|324.19|327.13|324.01|327.31|324.19|327.13|324.01|0
1650889590000|2022-04-25 12:26:30|327.49|324.37|326.77|323.65|327.49|324.37|326.77|323.65|0
1650889600000|2022-04-25 12:26:40|326.59|323.47|326.77|323.65|326.77|323.65|326.59|323.47|0
1650889610000|2022-04-25 12:26:50|326.95|323.83|326.77|323.65|326.95|323.83|326.59|323.47|0
1650889620000|2022-04-25 12:27:00|326.95|323.83|327.67|324.55|327.67|324.55|326.95|323.83|0
1650889630000|2022-04-25 12:27:10|327.49|324.37|326.77|323.65|327.49|324.37|326.77|323.65|0
1650889640000|2022-04-25 12:27:20|327.13|324.01|326.59|323.47|327.13|324.01|326.59|323.47|0
1650889650000|2022-04-25 12:27:30|326.77|323.65|326.59|323.47|326.77|323.65|326.41|323.29|0
1650889660000|2022-04-25 12:27:40|326.49|323.37|326.49|323.37|326.49|323.37|326.41|323.29|0
1650889670000|2022-04-25 12:27:50|326.59|323.47|324.61|321.49|326.59|323.47|324.61|321.49|0
1650889680000|2022-04-25 12:28:00|324.25|321.13|324.61|321.49|324.61|321.49|324.25|321.13|0
1650889690000|2022-04-25 12:28:10|324.43|321.31|325.33|322.21|325.33|322.21|324.16|321.04|0
1650889700000|2022-04-25 12:28:20|325.51|322.39|325.51|322.39|325.51|322.39|325.33|322.21|0
1650889710000|2022-04-25 12:28:30|325.15|322.03|324.97|321.85|325.15|322.03|324.97|321.85|0
1650889720000|2022-04-25 12:28:40|324.79|321.67|325.15|322.03|325.15|322.03|324.79|321.67|0
1650889730000|2022-04-25 12:28:50|324.97|321.85|324.97|321.85|324.97|321.85|324.79|321.67|0
1650889740000|2022-04-25 12:29:00|324.79|321.67|324.97|321.85|324.97|321.85|324.79|321.67|0
1650889750000|2022-04-25 12:29:10|325.15|322.03|325.51|322.39|325.51|322.39|325.15|322.03|0
1650889760000|2022-04-25 12:29:20|325.69|322.57|326.04|322.92|326.04|322.92|325.69|322.57|0
1650889770000|2022-04-25 12:29:30|325.95|322.83|325.69|322.57|326.04|322.92|325.69|322.57|0
1650889780000|2022-04-25 12:29:40|325.86|322.74|326.4|323.28|326.4|323.28|325.86|322.74|0
1650889790000|2022-04-25 12:29:50|326.58|323.46|326.31|323.19|326.58|323.46|326.31|323.19|0
1650889800000|2022-04-25 12:30:00|326.94|323.82|328.11|324.99|328.11|324.99|326.94|323.82|0
1650889810000|2022-04-25 12:30:10|328.39|325.27|327.48|324.36|328.39|325.27|327.48|324.36|0
1650889820000|2022-04-25 12:30:20|327.84|324.72|328.57|325.45|328.57|325.45|327.84|324.72|0
1650889830000|2022-04-25 12:30:30|328.39|325.27|328.39|325.27|328.39|325.27|328.2|325.08|0
1650889840000|2022-04-25 12:30:40|327.66|324.54|327.84|324.72|327.84|324.72|327.66|324.54|0
1650889860000|2022-04-25 12:31:00|327.66|324.54|327.12|324|327.66|324.54|327.12|324|0
1650889870000|2022-04-25 12:31:10|327.21|324.09|326.58|323.46|327.21|324.09|326.4|323.28|0
1650889880000|2022-04-25 12:31:20|327.3|324.18|326.94|323.82|327.3|324.18|326.76|323.64|0
1650889890000|2022-04-25 12:31:30|326.4|323.28|325.86|322.74|326.4|323.28|325.86|322.74|0
1650889900000|2022-04-25 12:31:40|326.4|323.28|326.22|323.1|326.4|323.28|326.22|323.1|0
1650889910000|2022-04-25 12:31:50|326.04|322.92|325.86|322.74|326.04|322.92|325.68|322.56|0
1650889920000|2022-04-25 12:32:00|326.13|323.01|325.32|322.2|326.13|323.01|325.32|322.2|0
1650889930000|2022-04-25 12:32:10|325.68|322.56|325.32|322.2|325.68|322.56|325.32|322.2|0
1650889940000|2022-04-25 12:32:20|325.14|322.02|324.78|321.66|325.14|322.02|324.78|321.66|0
1650889950000|2022-04-25 12:32:30|324.6|321.48|324.6|321.48|324.6|321.48|324.43|321.31|0
1650889960000|2022-04-25 12:32:40|324.25|321.13|324.42|321.3|324.43|321.31|324.25|321.13|0
1650889970000|2022-04-25 12:32:50|324.25|321.13|323.71|320.59|324.25|321.13|323.71|320.59|0
1650889980000|2022-04-25 12:33:00|323.53|320.41|323.71|320.59|323.71|320.59|323.53|320.41|0
1650889990000|2022-04-25 12:33:10|323.89|320.77|323.97|320.85|323.97|320.85|323.89|320.77|0
1650890000000|2022-04-25 12:33:20|324.25|321.13|324.96|321.84|324.96|321.84|324.25|321.13|0
1650890010000|2022-04-25 12:33:30|324.87|321.75|324.42|321.3|324.87|321.75|324.42|321.3|0
1650890020000|2022-04-25 12:33:40|324.6|321.48|323.89|320.77|324.6|321.48|323.89|320.77|0
1650890030000|2022-04-25 12:33:50|324.07|320.95|324.24|321.12|324.24|321.12|323.53|320.41|0
1650890040000|2022-04-25 12:34:00|324.78|321.66|325.14|322.02|325.14|322.02|324.78|321.66|0
1650890050000|2022-04-25 12:34:10|325.32|322.2|324.06|320.94|325.32|322.2|324.06|320.94|0
1650890060000|2022-04-25 12:34:20|324.24|321.12|323.35|320.23|324.24|321.12|323.17|320.05|0
1650890070000|2022-04-25 12:34:30|323.53|320.41|323.53|320.41|323.53|320.41|323.35|320.23|0
1650890080000|2022-04-25 12:34:40|323.35|320.23|323.17|320.05|323.53|320.41|323.17|320.05|0
1650890090000|2022-04-25 12:34:50|323.35|320.23|323.35|320.23|323.53|320.41|323.35|320.23|0
1650890100000|2022-04-25 12:35:00|323.17|320.05|323.53|320.41|323.53|320.41|323.17|320.05|0
1650890110000|2022-04-25 12:35:10|323.61|320.49|323.71|320.59|323.79|320.67|323.61|320.49|0
1650890120000|2022-04-25 12:35:20|323.88|320.76|324.06|320.94|324.24|321.12|323.61|320.49|0
1650890130000|2022-04-25 12:35:30|324.24|321.12|324.06|320.94|324.24|321.12|324.06|320.94|0
1650890140000|2022-04-25 12:35:40|323.7|320.58|323.35|320.23|323.7|320.58|323.35|320.23|0
1650890150000|2022-04-25 12:35:50|323.17|320.05|323.7|320.58|323.7|320.58|323.17|320.05|0
1650890160000|2022-04-25 12:36:00|323.53|320.41|324.6|321.48|324.6|321.48|323.53|320.41|0
1650890170000|2022-04-25 12:36:10|324.78|321.66|324.96|321.84|324.96|321.84|323.88|320.76|0
1650890180000|2022-04-25 12:36:20|325.14|322.02|324.42|321.3|325.14|322.02|324.42|321.3|0
1650890190000|2022-04-25 12:36:30|324.24|321.12|324.33|321.21|324.42|321.3|324.24|321.12|0
1650890200000|2022-04-25 12:36:40|324.06|320.94|323.7|320.58|324.06|320.94|323.7|320.58|0
1650890210000|2022-04-25 12:36:50|323.52|320.4|323.34|320.22|323.52|320.4|323.34|320.22|0
1650890220000|2022-04-25 12:37:00|322.99|319.87|323.25|320.13|323.25|320.13|322.99|319.87|0
1650890230000|2022-04-25 12:37:10|323.52|320.4|323.34|320.22|323.52|320.4|323.17|320.05|0
1650890240000|2022-04-25 12:37:20|323.7|320.58|324.42|321.3|324.42|321.3|323.61|320.49|0
1650890250000|2022-04-25 12:37:30|324.24|321.12|323.34|320.22|324.24|321.12|323.34|320.22|0
1650890260000|2022-04-25 12:37:40|324.06|320.94|324.6|321.48|324.6|321.48|324.06|320.94|0
1650890270000|2022-04-25 12:37:50|324.42|321.3|324.78|321.66|325.14|322.02|324.42|321.3|0
1650890280000|2022-04-25 12:38:00|324.96|321.84|324.6|321.48|324.96|321.84|324.6|321.48|0
1650890290000|2022-04-25 12:38:10|324.51|321.39|324.42|321.3|324.51|321.39|324.42|321.3|0
1650890300000|2022-04-25 12:38:20|324.6|321.48|324.6|321.48|324.78|321.66|324.6|321.48|0
1650890310000|2022-04-25 12:38:30|324.78|321.66|324.6|321.48|324.78|321.66|324.6|321.48|0
1650890320000|2022-04-25 12:38:40|324.24|321.12|324.42|321.3|324.42|321.3|324.24|321.12|0
1650890330000|2022-04-25 12:38:50|324.33|321.21|324.24|321.12|324.33|321.21|324.24|321.12|0
1650890340000|2022-04-25 12:39:00|324.06|320.94|324.42|321.3|324.42|321.3|324.06|320.94|0
1650890350000|2022-04-25 12:39:10|324.6|321.48|324.6|321.48|324.6|321.48|324.5|321.38|0
1650890360000|2022-04-25 12:39:20|324.78|321.66|324.6|321.48|324.78|321.66|324.6|321.48|0
1650890370000|2022-04-25 12:39:30|324.5|321.38|324.6|321.48|324.6|321.48|324.06|320.94|0
1650890380000|2022-04-25 12:39:40|324.78|321.66|324.78|321.66|324.78|321.66|324.78|321.66|0
1650890390000|2022-04-25 12:39:50|324.6|321.48|324.68|321.56|324.68|321.56|324.6|321.48|0
1650890400000|2022-04-25 12:40:00|324.78|321.66|324.78|321.66|324.78|321.66|324.78|321.66|0
1650890410000|2022-04-25 12:40:10|324.96|321.84|325.14|322.02|325.31|322.19|324.96|321.84|0
1650890420000|2022-04-25 12:40:20|324.96|321.84|324.78|321.66|324.96|321.84|324.78|321.66|0
1650890430000|2022-04-25 12:40:30|325.13|322.01|326.21|323.09|326.21|323.09|325.13|322.01|0
1650890440000|2022-04-25 12:40:40|326.48|323.36|326.48|323.36|326.48|323.36|326.39|323.27|0
1650890450000|2022-04-25 12:40:50|326.21|323.09|325.85|322.73|326.3|323.18|325.85|322.73|0
1650890460000|2022-04-25 12:41:00|325.67|322.55|325.85|322.73|325.85|322.73|325.67|322.55|0
1650890470000|2022-04-25 12:41:10|326.21|323.09|326.12|323|326.21|323.09|326.12|323|0
1650890480000|2022-04-25 12:41:20|326.21|323.09|326.39|323.27|326.39|323.27|326.21|323.09|0
1650890490000|2022-04-25 12:41:30|326.57|323.45|326.21|323.09|326.57|323.45|326.21|323.09|0
1650890500000|2022-04-25 12:41:40|326.03|322.91|326.57|323.45|326.57|323.45|326.03|322.91|0
1650890510000|2022-04-25 12:41:50|326.48|323.36|327.83|324.71|327.83|324.71|326.48|323.36|0
1650890520000|2022-04-25 12:42:00|328.55|325.43|328.55|325.43|328.55|325.43|328.37|325.25|0
1650890530000|2022-04-25 12:42:10|328.19|325.07|328.37|325.25|328.37|325.25|328.19|325.07|0
1650890540000|2022-04-25 12:42:20|328.01|324.89|327.65|324.53|328.01|324.89|327.65|324.53|0
1650890550000|2022-04-25 12:42:30|327.92|324.8|328.37|325.25|328.37|325.25|327.92|324.8|0
1650890560000|2022-04-25 12:42:40|328.01|324.89|328.37|325.25|328.37|325.25|328.01|324.89|0
1650890570000|2022-04-25 12:42:50|328.91|325.79|328.91|325.79|329.28|326.16|328.91|325.79|0
1650890580000|2022-04-25 12:43:00|328.55|325.43|328.55|325.43|328.55|325.43|328.37|325.25|0
1650890590000|2022-04-25 12:43:10|328.37|325.25|328.91|325.79|328.91|325.79|328.37|325.25|0
1650890600000|2022-04-25 12:43:20|329.09|325.97|329.46|326.34|329.64|326.52|329.09|325.97|0
1650890610000|2022-04-25 12:43:30|329.64|326.52|329.46|326.34|329.64|326.52|329.27|326.15|0
1650890620000|2022-04-25 12:43:40|329.27|326.15|328.73|325.61|329.64|326.52|328.73|325.61|0
1650890630000|2022-04-25 12:43:50|328.37|325.25|329.27|326.15|329.27|326.15|328.37|325.25|0
1650890640000|2022-04-25 12:44:00|329.64|326.52|329.09|325.97|329.64|326.52|329.09|325.97|0
1650890650000|2022-04-25 12:44:10|329.64|326.52|329.82|326.7|329.82|326.7|329.36|326.24|0
1650890660000|2022-04-25 12:44:20|329.72|326.6|329.82|326.7|329.82|326.7|329.72|326.6|0
1650890670000|2022-04-25 12:44:30|329.09|325.97|329|325.88|329.09|325.97|328.91|325.79|0
1650890680000|2022-04-25 12:44:40|329.09|325.97|329.18|326.06|329.27|326.15|329.09|325.97|0
1650890690000|2022-04-25 12:44:50|329.27|326.15|329.09|325.97|329.27|326.15|329.09|325.97|0
1650890700000|2022-04-25 12:45:00|329.72|326.6|329.27|326.15|329.72|326.6|329.27|326.15|0
1650890710000|2022-04-25 12:45:10|329.09|325.97|328.91|325.79|329.09|325.97|328.91|325.79|0
1650890720000|2022-04-25 12:45:20|329.09|325.97|329.27|326.15|329.27|326.15|329|325.88|0
1650890730000|2022-04-25 12:45:30|329.09|325.97|329.81|326.69|329.81|326.69|329.09|325.97|0
1650890740000|2022-04-25 12:45:40|329.63|326.51|329.09|325.97|329.63|326.51|329.09|325.97|0
1650890750000|2022-04-25 12:45:50|328.73|325.61|329.45|326.33|329.45|326.33|328.73|325.61|0
1650890760000|2022-04-25 12:46:00|329.63|326.51|329.27|326.15|329.63|326.51|329.27|326.15|0
1650890770000|2022-04-25 12:46:10|329.45|326.33|329.45|326.33|329.45|326.33|329.27|326.15|0
1650890780000|2022-04-25 12:46:20|329.09|325.97|330.18|327.06|330.18|327.06|329.09|325.97|0
1650890790000|2022-04-25 12:46:30|329.63|326.51|329.63|326.51|329.63|326.51|329.63|326.51|0
1650890800000|2022-04-25 12:46:40|329.45|326.33|329.81|326.69|329.81|326.69|329.45|326.33|0
1650890810000|2022-04-25 12:46:50|329.99|326.87|329.63|326.51|330.36|327.24|329.63|326.51|0
1650890820000|2022-04-25 12:47:00|329.09|325.97|328.55|325.43|329.09|325.97|328.55|325.43|0
1650890830000|2022-04-25 12:47:10|328.73|325.61|328.73|325.61|328.73|325.61|328.73|325.61|0
1650890840000|2022-04-25 12:47:20|328.55|325.43|328.37|325.25|328.55|325.43|328.37|325.25|0
1650890850000|2022-04-25 12:47:30|328.55|325.43|328.55|325.43|328.73|325.61|328.55|325.43|0
1650890860000|2022-04-25 12:47:40|328.91|325.79|329.81|326.69|329.81|326.69|328.91|325.79|0
1650890870000|2022-04-25 12:47:50|329.63|326.51|330.17|327.05|330.17|327.05|329.63|326.51|0
1650890880000|2022-04-25 12:48:00|330.35|327.23|330.35|327.23|330.35|327.23|330.35|327.23|0
1650890890000|2022-04-25 12:48:10|330.72|327.6|330.9|327.78|331.08|327.96|330.72|327.6|0
1650890900000|2022-04-25 12:48:20|331.08|327.96|331.44|328.32|331.44|328.32|331.08|327.96|0
1650890910000|2022-04-25 12:48:30|331.26|328.14|331.62|328.5|331.8|328.68|331.26|328.14|0
1650890920000|2022-04-25 12:48:40|331.8|328.68|331.71|328.59|331.8|328.68|331.71|328.59|0
1650890930000|2022-04-25 12:48:50|331.89|328.77|331.8|328.68|331.89|328.77|331.8|328.68|0
1650890940000|2022-04-25 12:49:00|331.62|328.5|331.8|328.68|331.98|328.86|331.62|328.5|0
1650890950000|2022-04-25 12:49:10|331.98|328.86|332.16|329.04|332.16|329.04|331.98|328.86|0
1650890960000|2022-04-25 12:49:20|332.35|329.23|332.35|329.23|332.53|329.41|332.16|329.04|0
1650890970000|2022-04-25 12:49:30|331.98|328.86|331.98|328.86|332.16|329.04|331.8|328.68|0
1650890980000|2022-04-25 12:49:40|331.8|328.68|331.62|328.5|331.8|328.68|331.62|328.5|0
1650890990000|2022-04-25 12:49:50|332.53|329.41|332.53|329.41|332.71|329.59|332.53|329.41|0
1650891000000|2022-04-25 12:50:00|332.71|329.59|332.16|329.04|332.89|329.77|332.16|329.04|0
1650891010000|2022-04-25 12:50:10|332.07|328.95|332.16|329.04|332.53|329.41|332.07|328.95|0
1650891020000|2022-04-25 12:50:20|331.98|328.86|332.07|328.95|332.34|329.22|331.98|328.86|0
1650891030000|2022-04-25 12:50:30|332.16|329.04|332.16|329.04|332.25|329.13|332.16|329.04|0
1650891040000|2022-04-25 12:50:40|332.34|329.22|332.34|329.22|332.34|329.22|332.25|329.13|0
1650891050000|2022-04-25 12:50:50|332.71|329.59|332.53|329.41|332.71|329.59|332.53|329.41|0
1650891060000|2022-04-25 12:51:00|332.25|329.13|331.98|328.86|332.25|329.13|331.98|328.86|0
1650891070000|2022-04-25 12:51:10|332.16|329.04|332.53|329.41|332.53|329.41|332.16|329.04|0
1650891080000|2022-04-25 12:51:20|332.34|329.22|332.16|329.04|332.53|329.41|332.16|329.04|0
1650891090000|2022-04-25 12:51:30|332.43|329.31|331.8|328.68|332.52|329.4|331.8|328.68|0
1650891100000|2022-04-25 12:51:40|331.62|328.5|331.8|328.68|331.8|328.68|331.26|328.14|0
1650891110000|2022-04-25 12:51:50|331.62|328.5|331.07|327.95|331.8|328.68|331.07|327.95|0
1650891120000|2022-04-25 12:52:00|331.26|328.14|331.62|328.5|331.62|328.5|331.26|328.14|0
1650891130000|2022-04-25 12:52:10|331.98|328.86|331.62|328.5|332.16|329.04|331.62|328.5|0
1650891140000|2022-04-25 12:52:20|331.98|328.86|331.8|328.68|331.98|328.86|331.8|328.68|0
1650891150000|2022-04-25 12:52:30|331.62|328.5|331.62|328.5|331.62|328.5|331.62|328.5|0
1650891160000|2022-04-25 12:52:40|331.8|328.68|332.16|329.04|332.16|329.04|331.8|328.68|0
1650891170000|2022-04-25 12:52:50|331.98|328.86|332.16|329.04|332.16|329.04|331.98|328.86|0
1650891180000|2022-04-25 12:53:00|331.98|328.86|331.8|328.68|331.98|328.86|331.8|328.68|0
1650891190000|2022-04-25 12:53:10|331.25|328.13|331.44|328.32|331.44|328.32|331.25|328.13|0
1650891200000|2022-04-25 12:53:20|331.52|328.4|331.25|328.13|331.52|328.4|331.25|328.13|0
1650891210000|2022-04-25 12:53:30|331.43|328.31|331.43|328.31|331.62|328.5|331.43|328.31|0
1650891220000|2022-04-25 12:53:40|331.25|328.13|331.25|328.13|331.25|328.13|331.25|328.13|0
1650891230000|2022-04-25 12:53:50|331.07|327.95|331.25|328.13|331.25|328.13|331.07|327.95|0
1650891240000|2022-04-25 12:54:00|331.07|327.95|331.25|328.13|331.25|328.13|331.07|327.95|0
1650891250000|2022-04-25 12:54:10|331.07|327.95|331.07|327.95|331.07|327.95|330.89|327.77|0
1650891260000|2022-04-25 12:54:20|331.25|328.13|331.43|328.31|331.43|328.31|331.25|328.13|0
1650891270000|2022-04-25 12:54:30|331.25|328.13|331.43|328.31|331.43|328.31|331.25|328.13|0
1650891280000|2022-04-25 12:54:40|331.25|328.13|331.61|328.49|331.61|328.49|331.25|328.13|0
1650891290000|2022-04-25 12:54:50|331.43|328.31|331.07|327.95|331.43|328.31|331.07|327.95|0
1650891300000|2022-04-25 12:55:00|331.25|328.13|332.34|329.22|332.34|329.22|331.25|328.13|0
1650891310000|2022-04-25 12:55:10|332.52|329.4|332.7|329.58|332.7|329.58|332.52|329.4|0
1650891320000|2022-04-25 12:55:20|332.88|329.76|332.34|329.22|332.88|329.76|331.8|328.68|0
1650891330000|2022-04-25 12:55:30|332.16|329.04|332.88|329.76|332.88|329.76|332.16|329.04|0
1650891340000|2022-04-25 12:55:40|333.25|330.13|333.25|330.13|333.43|330.31|333.25|330.13|0
1650891350000|2022-04-25 12:55:50|333.06|329.94|333.61|330.49|333.61|330.49|333.06|329.94|0
1650891360000|2022-04-25 12:56:00|333.25|330.13|333.61|330.49|333.61|330.49|333.25|330.13|0
1650891370000|2022-04-25 12:56:10|333.97|330.85|334.15|331.03|334.34|331.22|333.97|330.85|0
1650891380000|2022-04-25 12:56:20|333.97|330.85|334.15|331.03|334.15|331.03|333.97|330.85|0
1650891390000|2022-04-25 12:56:30|333.97|330.85|333.97|330.85|333.97|330.85|333.97|330.85|0
1650891400000|2022-04-25 12:56:40|333.88|330.76|334.15|331.03|334.15|331.03|333.88|330.76|0
1650891410000|2022-04-25 12:56:50|334.34|331.22|334.7|331.58|334.7|331.58|334.15|331.03|0
1650891420000|2022-04-25 12:57:00|335.06|331.94|335.61|332.49|335.61|332.49|335.06|331.94|0
1650891430000|2022-04-25 12:57:10|334.88|331.76|335.06|331.94|335.25|332.13|334.88|331.76|0
1650891440000|2022-04-25 12:57:20|334.88|331.76|334.7|331.58|334.88|331.76|334.52|331.4|0
1650891450000|2022-04-25 12:57:30|334.52|331.4|334.7|331.58|334.7|331.58|334.52|331.4|0
1650891460000|2022-04-25 12:57:40|334.52|331.4|334.88|331.76|334.88|331.76|334.34|331.22|0
1650891470000|2022-04-25 12:57:50|335.06|331.94|334.88|331.76|335.06|331.94|334.88|331.76|0
1650891480000|2022-04-25 12:58:00|334.7|331.58|334.88|331.76|334.88|331.76|334.7|331.58|0
1650891490000|2022-04-25 12:58:10|334.97|331.85|334.88|331.76|335.06|331.94|334.79|331.67|0
1650891500000|2022-04-25 12:58:20|335.06|331.94|335.61|332.49|335.61|332.49|335.06|331.94|0
1650891510000|2022-04-25 12:58:30|335.79|332.67|335.61|332.49|335.79|332.67|335.61|332.49|0
1650891520000|2022-04-25 12:58:40|335.97|332.85|335.61|332.49|335.97|332.85|335.61|332.49|0
1650891530000|2022-04-25 12:58:50|336.46|333.34|335.21|332.09|336.64|333.52|335.03|331.91|0
1650891540000|2022-04-25 12:59:00|335.39|332.27|335.39|332.27|335.39|332.27|335.21|332.09|0
1650891550000|2022-04-25 12:59:10|335.94|332.82|333.62|330.5|335.94|332.82|333.62|330.5|0
1650891560000|2022-04-25 12:59:20|333.8|330.68|335.24|332.12|335.24|332.12|333.8|330.68|0
1650891570000|2022-04-25 12:59:30|335.05|331.93|335.05|331.93|335.05|331.93|334.69|331.57|0
1650891580000|2022-04-25 12:59:40|334.87|331.75|334.69|331.57|334.87|331.75|334.51|331.39|0
1650891590000|2022-04-25 12:59:50|334.51|331.39|334.69|331.57|334.69|331.57|334.32|331.2|0
1650891600000|2022-04-25 13:00:00|334.32|331.2|333.96|330.84|334.32|331.2|333.96|330.84|0
1650891610000|2022-04-25 13:00:10|334.32|331.2|333.96|330.84|334.5|331.38|333.96|330.84|0
1650891620000|2022-04-25 13:00:20|333.77|330.65|333.68|330.56|333.77|330.65|333.68|330.56|0
1650891630000|2022-04-25 13:00:30|333.77|330.65|333.41|330.29|333.77|330.65|333.41|330.29|0
1650891640000|2022-04-25 13:00:40|333.23|330.11|333.23|330.11|333.23|330.11|333.23|330.11|0
1650891650000|2022-04-25 13:00:50|333.04|329.92|332.86|329.74|333.04|329.92|332.86|329.74|0
1650891660000|2022-04-25 13:01:00|333.22|330.1|332.86|329.74|333.22|330.1|332.86|329.74|0
1650891670000|2022-04-25 13:01:10|332.49|329.37|332.13|329.01|332.49|329.37|332.13|329.01|0
1650891680000|2022-04-25 13:01:20|331.95|328.83|332.31|329.19|332.31|329.19|331.95|328.83|0
1650891690000|2022-04-25 13:01:30|332.13|329.01|332.13|329.01|332.13|329.01|332.13|329.01|0
1650891700000|2022-04-25 13:01:40|331.95|328.83|331.77|328.65|331.95|328.83|331.77|328.65|0
1650891710000|2022-04-25 13:01:50|331.95|328.83|331.58|328.46|331.95|328.83|331.58|328.46|0
1650891720000|2022-04-25 13:02:00|331.95|328.83|332.49|329.37|332.49|329.37|331.95|328.83|0
1650891730000|2022-04-25 13:02:10|332.13|329.01|331.76|328.64|332.13|329.01|331.76|328.64|0
1650891740000|2022-04-25 13:02:20|331.95|328.83|332.13|329.01|332.13|329.01|331.95|328.83|0
1650891750000|2022-04-25 13:02:30|332.31|329.19|331.95|328.83|332.31|329.19|331.95|328.83|0
1650891760000|2022-04-25 13:02:40|332.13|329.01|332.13|329.01|332.13|329.01|332.13|329.01|0
1650891770000|2022-04-25 13:02:50|331.95|328.83|331.58|328.46|331.95|328.83|331.58|328.46|0
1650891780000|2022-04-25 13:03:00|331.4|328.28|331.4|328.28|331.4|328.28|331.22|328.1|0
1650891790000|2022-04-25 13:03:10|331.76|328.64|332.49|329.37|332.49|329.37|331.76|328.64|0
1650891800000|2022-04-25 13:03:20|332.13|329.01|332.31|329.19|332.49|329.37|332.13|329.01|0
1650891810000|2022-04-25 13:03:30|332.13|329.01|332.13|329.01|332.13|329.01|331.95|328.83|0
1650891820000|2022-04-25 13:03:40|331.76|328.64|331.58|328.46|331.76|328.64|331.58|328.46|0
1650891830000|2022-04-25 13:03:50|331.4|328.28|331.4|328.28|331.4|328.28|331.4|328.28|0
1650891840000|2022-04-25 13:04:00|331.58|328.46|331.76|328.64|332.13|329.01|331.58|328.46|0
1650891850000|2022-04-25 13:04:10|331.58|328.46|331.58|328.46|331.58|328.46|331.4|328.28|0
1650891860000|2022-04-25 13:04:20|331.76|328.64|331.22|328.1|331.76|328.64|331.22|328.1|0
1650891870000|2022-04-25 13:04:30|330.86|327.74|330.68|327.56|330.86|327.74|330.68|327.56|0
1650891880000|2022-04-25 13:04:40|330.58|327.46|330.31|327.19|330.58|327.46|330.31|327.19|0
1650891890000|2022-04-25 13:04:50|330.13|327.01|329.77|326.65|330.13|327.01|329.77|326.65|0
1650891900000|2022-04-25 13:05:00|329.95|326.83|329.77|326.65|329.95|326.83|329.77|326.65|0
1650891910000|2022-04-25 13:05:10|329.4|326.28|329.4|326.28|329.4|326.28|329.04|325.92|0
1650891920000|2022-04-25 13:05:20|329.22|326.1|329.04|325.92|329.22|326.1|329.04|325.92|0
1650891930000|2022-04-25 13:05:30|329.22|326.1|329.04|325.92|329.4|326.28|329.04|325.92|0
1650891940000|2022-04-25 13:05:40|329.22|326.1|328.86|325.74|329.22|326.1|328.86|325.74|0
1650891950000|2022-04-25 13:05:50|328.68|325.56|328.86|325.74|328.86|325.74|328.68|325.56|0
1650891960000|2022-04-25 13:06:00|328.68|325.56|329.39|326.27|329.39|326.27|328.68|325.56|0
1650891970000|2022-04-25 13:06:10|329.57|326.45|330.12|327|330.12|327|329.57|326.45|0
1650891980000|2022-04-25 13:06:20|330.3|327.18|330.66|327.54|330.66|327.54|330.3|327.18|0
1650891990000|2022-04-25 13:06:30|330.48|327.36|330.3|327.18|330.48|327.36|330.3|327.18|0
1650892000000|2022-04-25 13:06:40|330.66|327.54|330.48|327.36|330.66|327.54|330.48|327.36|0
1650892010000|2022-04-25 13:06:50|330.3|327.18|330.66|327.54|330.66|327.54|330.3|327.18|0
1650892020000|2022-04-25 13:07:00|330.84|327.72|331.02|327.9|331.02|327.9|330.84|327.72|0
1650892030000|2022-04-25 13:07:10|330.66|327.54|331.39|328.27|331.39|328.27|330.66|327.54|0
1650892040000|2022-04-25 13:07:20|331.57|328.45|331.57|328.45|331.57|328.45|331.2|328.08|0
1650892050000|2022-04-25 13:07:30|331.2|328.08|331.2|328.08|331.2|328.08|331.2|328.08|0
1650892060000|2022-04-25 13:07:40|331.02|327.9|330.48|327.36|331.02|327.9|330.48|327.36|0
1650892070000|2022-04-25 13:07:50|330.3|327.18|330.2|327.08|330.38|327.26|330.2|327.08|0
1650892080000|2022-04-25 13:08:00|330.48|327.36|330.93|327.81|330.93|327.81|330.48|327.36|0
1650892090000|2022-04-25 13:08:10|330.84|327.72|330.66|327.54|331.02|327.9|330.66|327.54|0
1650892100000|2022-04-25 13:08:20|330.48|327.36|330.48|327.36|330.48|327.36|330.48|327.36|0
1650892110000|2022-04-25 13:08:30|330.66|327.54|331.02|327.9|331.02|327.9|330.66|327.54|0
1650892120000|2022-04-25 13:08:40|330.93|327.81|331.02|327.9|331.11|327.99|330.84|327.72|0
1650892130000|2022-04-25 13:08:50|331.2|328.08|331.39|328.27|331.39|328.27|331.2|328.08|0
1650892140000|2022-04-25 13:09:00|331.2|328.08|331.2|328.08|331.2|328.08|331.02|327.9|0
1650892150000|2022-04-25 13:09:10|331.29|328.17|331.75|328.63|331.75|328.63|331.29|328.17|0
1650892160000|2022-04-25 13:09:20|331.57|328.45|331.57|328.45|331.57|328.45|331.38|328.26|0
1650892170000|2022-04-25 13:09:30|331.38|328.26|331.38|328.26|331.38|328.26|331.2|328.08|0
1650892180000|2022-04-25 13:09:40|331.2|328.08|331.11|327.99|331.38|328.26|331.11|327.99|0
1650892190000|2022-04-25 13:09:50|331.75|328.63|331.75|328.63|331.75|328.63|331.57|328.45|0
1650892200000|2022-04-25 13:10:00|331.93|328.81|332.29|329.17|332.29|329.17|331.93|328.81|0
1650892210000|2022-04-25 13:10:10|332.66|329.54|332.56|329.44|332.66|329.54|332.48|329.36|0
1650892220000|2022-04-25 13:10:20|332.29|329.17|332.11|328.99|332.29|329.17|332.11|328.99|0
1650892230000|2022-04-25 13:10:30|332.29|329.17|331.93|328.81|332.29|329.17|331.57|328.45|0
1650892240000|2022-04-25 13:10:40|331.75|328.63|331.57|328.45|331.75|328.63|331.57|328.45|0
1650892250000|2022-04-25 13:10:50|331.75|328.63|331.93|328.81|331.93|328.81|331.57|328.45|0
1650892260000|2022-04-25 13:11:00|332.11|328.99|331.75|328.63|332.11|328.99|331.75|328.63|0
1650892270000|2022-04-25 13:11:10|331.56|328.44|331.02|327.9|331.75|328.63|331.02|327.9|0
1650892280000|2022-04-25 13:11:20|330.84|327.72|331.93|328.81|331.93|328.81|330.84|327.72|0
1650892290000|2022-04-25 13:11:30|332.11|328.99|332.29|329.17|332.29|329.17|331.93|328.81|0
1650892300000|2022-04-25 13:11:40|332.11|328.99|331.93|328.81|332.11|328.99|331.93|328.81|0
1650892310000|2022-04-25 13:11:50|331.75|328.63|332.29|329.17|332.29|329.17|331.75|328.63|0
1650892320000|2022-04-25 13:12:00|332.47|329.35|332.66|329.54|332.66|329.54|332.47|329.35|0
1650892330000|2022-04-25 13:12:10|332.47|329.35|332.29|329.17|332.47|329.35|332.29|329.17|0
1650892340000|2022-04-25 13:12:20|332.11|328.99|332.11|328.99|332.11|328.99|331.93|328.81|0
1650892350000|2022-04-25 13:12:30|332.29|329.17|332.29|329.17|332.47|329.35|332.29|329.17|0
1650892360000|2022-04-25 13:12:40|332.47|329.35|332.84|329.72|333.02|329.9|332.47|329.35|0
1650892370000|2022-04-25 13:12:50|333.2|330.08|333.2|330.08|333.38|330.26|333.2|330.08|0
1650892380000|2022-04-25 13:13:00|333.57|330.45|333.57|330.45|333.57|330.45|333.57|330.45|0
1650892390000|2022-04-25 13:13:10|333.2|330.08|333.38|330.26|333.38|330.26|333.2|330.08|0
1650892400000|2022-04-25 13:13:20|333.2|330.08|333.38|330.26|333.57|330.45|333.2|330.08|0
1650892410000|2022-04-25 13:13:30|333.57|330.45|333.57|330.45|333.57|330.45|333.57|330.45|0
1650892420000|2022-04-25 13:13:40|333.38|330.26|333.93|330.81|333.93|330.81|333.38|330.26|0
1650892430000|2022-04-25 13:13:50|334.11|330.99|334.3|331.18|334.3|331.18|334.11|330.99|0
1650892440000|2022-04-25 13:14:00|334.11|330.99|334.29|331.17|334.48|331.36|334.11|330.99|0
1650892450000|2022-04-25 13:14:10|334.48|331.36|333.93|330.81|334.48|331.36|333.93|330.81|0
1650892460000|2022-04-25 13:14:20|334.2|331.08|334.11|330.99|334.29|331.17|334.11|330.99|0
1650892470000|2022-04-25 13:14:30|333.93|330.81|333.93|330.81|334.11|330.99|333.93|330.81|0
1650892480000|2022-04-25 13:14:40|334.11|330.99|334.48|331.36|334.48|331.36|334.11|330.99|0
1650892490000|2022-04-25 13:14:50|334.29|331.17|334.48|331.36|334.48|331.36|334.29|331.17|0
1650892500000|2022-04-25 13:15:00|334.66|331.54|335.02|331.9|335.02|331.9|334.66|331.54|0
1650892510000|2022-04-25 13:15:10|334.84|331.72|335.57|332.45|335.57|332.45|334.84|331.72|0
1650892520000|2022-04-25 13:15:20|335.02|331.9|335.02|331.9|335.21|332.09|334.84|331.72|0
1650892530000|2022-04-25 13:15:30|334.93|331.81|335.57|332.45|335.57|332.45|334.93|331.81|0
1650892540000|2022-04-25 13:15:40|335.76|332.64|335.94|332.82|335.94|332.82|335.39|332.27|0
1650892550000|2022-04-25 13:15:50|336.12|333|336.12|333|336.12|333|336.12|333|0
1650892560000|2022-04-25 13:16:00|335.94|332.82|335.75|332.63|335.94|332.82|335.57|332.45|0
1650892570000|2022-04-25 13:16:10|335.57|332.45|335.57|332.45|335.66|332.54|335.57|332.45|0
1650892580000|2022-04-25 13:16:20|335.39|332.27|334.84|331.72|335.39|332.27|334.84|331.72|0
1650892590000|2022-04-25 13:16:30|334.66|331.54|335.21|332.09|335.21|332.09|334.66|331.54|0
1650892600000|2022-04-25 13:16:40|335.39|332.27|335.21|332.09|335.39|332.27|335.21|332.09|0
1650892610000|2022-04-25 13:16:50|334.84|331.72|334.29|331.17|334.84|331.72|334.29|331.17|0
1650892620000|2022-04-25 13:17:00|333.93|330.81|333.93|330.81|333.93|330.81|333.93|330.81|0
1650892630000|2022-04-25 13:17:10|334.11|330.99|334.29|331.17|334.29|331.17|334.11|330.99|0
1650892640000|2022-04-25 13:17:20|334.11|330.99|333.93|330.81|334.11|330.99|333.93|330.81|0
1650892650000|2022-04-25 13:17:30|334.11|330.99|334.11|330.99|334.11|330.99|334.01|330.89|0
1650892660000|2022-04-25 13:17:40|333.74|330.62|333.74|330.62|333.74|330.62|333.74|330.62|0
1650892670000|2022-04-25 13:17:50|333.56|330.44|332.83|329.71|333.56|330.44|332.65|329.53|0
1650892680000|2022-04-25 13:18:00|333.2|330.08|333.01|329.89|333.2|330.08|333.01|329.89|0
1650892690000|2022-04-25 13:18:10|332.83|329.71|333.01|329.89|333.01|329.89|332.83|329.71|0
1650892700000|2022-04-25 13:18:20|333.2|330.08|332.83|329.71|333.2|330.08|332.83|329.71|0
1650892710000|2022-04-25 13:18:30|333.01|329.89|333.2|330.08|333.2|330.08|333.01|329.89|0
1650892720000|2022-04-25 13:18:40|333.38|330.26|333.38|330.26|333.38|330.26|333.38|330.26|0
1650892730000|2022-04-25 13:18:50|333.2|330.08|333.38|330.26|333.56|330.44|333.2|330.08|0
1650892740000|2022-04-25 13:19:00|333.2|330.08|333.2|330.08|333.2|330.08|333.01|329.89|0
1650892750000|2022-04-25 13:19:10|333.74|330.62|333.2|330.08|333.74|330.62|333.2|330.08|0
1650892760000|2022-04-25 13:19:20|333.56|330.44|333.01|329.89|333.56|330.44|333.01|329.89|0
1650892770000|2022-04-25 13:19:30|333.2|330.08|333.56|330.44|333.56|330.44|333.1|329.98|0
1650892780000|2022-04-25 13:19:40|333.19|330.07|333.74|330.62|333.74|330.62|333.19|330.07|0
1650892790000|2022-04-25 13:19:50|334.11|330.99|333.74|330.62|334.11|330.99|333.56|330.44|0
1650892800000|2022-04-25 13:20:00|333.92|330.8|334.11|330.99|334.11|330.99|333.92|330.8|0
1650892810000|2022-04-25 13:20:10|334.38|331.26|334.47|331.35|334.65|331.53|334.38|331.26|0
1650892820000|2022-04-25 13:20:20|334.65|331.53|334.84|331.72|334.84|331.72|334.65|331.53|0
1650892830000|2022-04-25 13:20:30|334.65|331.53|335.02|331.9|335.02|331.9|334.65|331.53|0
1650892840000|2022-04-25 13:20:40|335.11|331.99|335.38|332.26|335.38|332.26|335.11|331.99|0
1650892850000|2022-04-25 13:20:50|335.2|332.08|335.47|332.35|335.57|332.45|335.2|332.08|0
1650892860000|2022-04-25 13:21:00|335.57|332.45|335.38|332.26|335.57|332.45|335.38|332.26|0
1650892870000|2022-04-25 13:21:10|335.2|332.08|334.47|331.35|335.2|332.08|334.47|331.35|0
1650892880000|2022-04-25 13:21:20|334.11|330.99|334.11|330.99|334.11|330.99|333.74|330.62|0
1650892890000|2022-04-25 13:21:30|333.92|330.8|334.65|331.53|334.65|331.53|333.92|330.8|0
1650892900000|2022-04-25 13:21:40|334.47|331.35|334.65|331.53|334.65|331.53|334.47|331.35|0
1650892910000|2022-04-25 13:21:50|333.92|330.8|333.92|330.8|334.1|330.98|333.92|330.8|0
1650892920000|2022-04-25 13:22:00|333.56|330.44|333.37|330.25|333.74|330.62|333.37|330.25|0
1650892930000|2022-04-25 13:22:10|333.56|330.44|333.01|329.89|333.56|330.44|333.01|329.89|0
1650892940000|2022-04-25 13:22:20|332.83|329.71|333.28|330.16|333.37|330.25|332.83|329.71|0
1650892950000|2022-04-25 13:22:30|333.01|329.89|333.37|330.25|333.37|330.25|333.01|329.89|0
1650892960000|2022-04-25 13:22:40|333.28|330.16|333.56|330.44|333.56|330.44|333.28|330.16|0
1650892970000|2022-04-25 13:22:50|333.19|330.07|333.19|330.07|333.37|330.25|333.19|330.07|0
1650892980000|2022-04-25 13:23:00|333.1|329.98|332.83|329.71|333.1|329.98|332.64|329.52|0
1650892990000|2022-04-25 13:23:10|332.91|329.79|333.37|330.25|333.37|330.25|332.91|329.79|0
1650893000000|2022-04-25 13:23:20|333.19|330.07|333.01|329.89|333.19|330.07|333.01|329.89|0
1650893010000|2022-04-25 13:23:30|332.83|329.71|332.28|329.16|332.83|329.71|332.28|329.16|0
1650893020000|2022-04-25 13:23:40|332.1|328.98|331.37|328.25|332.1|328.98|331.37|328.25|0
1650893030000|2022-04-25 13:23:50|331.55|328.43|331.09|327.97|331.55|328.43|331.01|327.89|0
1650893040000|2022-04-25 13:24:00|331.28|328.16|331.01|327.89|331.28|328.16|331.01|327.89|0
1650893050000|2022-04-25 13:24:10|330.91|327.79|330.91|327.79|330.91|327.79|330.91|327.79|0
1650893060000|2022-04-25 13:24:20|330.82|327.7|330.82|327.7|331.19|328.07|330.82|327.7|0
1650893070000|2022-04-25 13:24:30|331.01|327.89|330.91|327.79|331.01|327.89|330.82|327.7|0
1650893080000|2022-04-25 13:24:40|330.82|327.7|331.01|327.89|331.19|328.07|330.82|327.7|0
1650893090000|2022-04-25 13:24:50|330.91|327.79|330.82|327.7|330.91|327.79|330.82|327.7|0
1650893100000|2022-04-25 13:25:00|330.64|327.52|330.1|326.98|330.64|327.52|329.92|326.8|0
1650893110000|2022-04-25 13:25:10|330.64|327.52|330.1|326.98|330.64|327.52|330.1|326.98|0
1650893120000|2022-04-25 13:25:20|330.46|327.34|329.92|326.8|330.46|327.34|329.92|326.8|0
1650893130000|2022-04-25 13:25:30|330.46|327.34|330.82|327.7|330.82|327.7|330.46|327.34|0
1650893140000|2022-04-25 13:25:40|331|327.88|330.82|327.7|331|327.88|330.82|327.7|0
1650893150000|2022-04-25 13:25:50|331.73|328.61|331|327.88|331.73|328.61|330.82|327.7|0
1650893160000|2022-04-25 13:26:00|331.37|328.25|331.91|328.79|331.91|328.79|331.37|328.25|0
1650893170000|2022-04-25 13:26:10|332.1|328.98|332.1|328.98|332.28|329.16|332.1|328.98|0
1650893180000|2022-04-25 13:26:20|332.28|329.16|331|327.88|332.28|329.16|330.82|327.7|0
1650893190000|2022-04-25 13:26:30|331.19|328.07|330.64|327.52|331.19|328.07|330.46|327.34|0
1650893200000|2022-04-25 13:26:40|330.55|327.43|329.73|326.61|330.55|327.43|329.37|326.25|0
1650893210000|2022-04-25 13:26:50|329.91|326.79|329.91|326.79|330.1|326.98|329.91|326.79|0
1650893220000|2022-04-25 13:27:00|330.1|326.98|329.91|326.79|330.1|326.98|329.91|326.79|0
1650893230000|2022-04-25 13:27:10|330.1|326.98|329.91|326.79|330.28|327.16|329.91|326.79|0
1650893240000|2022-04-25 13:27:20|330.09|326.97|329.73|326.61|330.09|326.97|329.73|326.61|0
1650893250000|2022-04-25 13:27:30|329.91|326.79|329.37|326.25|329.91|326.79|329.37|326.25|0
1650893260000|2022-04-25 13:27:40|329.55|326.43|329.37|326.25|329.55|326.43|329.37|326.25|0
1650893270000|2022-04-25 13:27:50|329.55|326.43|328.82|325.7|329.55|326.43|328.82|325.7|0
1650893280000|2022-04-25 13:28:00|328.46|325.34|328.64|325.52|329.01|325.89|328.46|325.34|0
1650893290000|2022-04-25 13:28:10|328.37|325.25|328.64|325.52|328.64|325.52|328.37|325.25|0
1650893300000|2022-04-25 13:28:20|329.01|325.89|329.19|326.07|329.19|326.07|328.82|325.7|0
1650893310000|2022-04-25 13:28:30|329.37|326.25|329.01|325.89|329.37|326.25|328.82|325.7|0
1650893320000|2022-04-25 13:28:40|329.19|326.07|329.37|326.25|329.37|326.25|329.19|326.07|0
1650893330000|2022-04-25 13:28:50|329.19|326.07|329.27|326.15|329.37|326.25|329.19|326.07|0
1650893340000|2022-04-25 13:29:00|329|325.88|328.64|325.52|329|325.88|328.64|325.52|0
1650893350000|2022-04-25 13:29:10|328.82|325.7|329.09|325.97|329.09|325.97|328.82|325.7|0
1650893360000|2022-04-25 13:29:20|329.37|326.25|328.1|324.98|329.37|326.25|328.1|324.98|0
1650893370000|2022-04-25 13:29:30|329|325.88|328.64|325.52|329|325.88|328.64|325.52|0
1650893380000|2022-04-25 13:29:40|328.82|325.7|329.19|326.07|329.19|326.07|328.64|325.52|0
1650893390000|2022-04-25 13:29:50|329|325.88|328.28|325.16|329.19|326.07|328.28|325.16|0
1650893400000|2022-04-25 13:30:00|328.91|325.79|326.65|323.53|328.91|325.79|326.65|323.53|0
1650893410000|2022-04-25 13:30:10|325.75|322.63|324.85|321.73|325.75|322.63|324.85|321.73|0
1650893420000|2022-04-25 13:30:20|325.03|321.91|325.39|322.27|325.39|322.27|324.67|321.55|0
1650893430000|2022-04-25 13:30:30|324.85|321.73|324.67|321.55|325.03|321.91|324.67|321.55|0
1650893440000|2022-04-25 13:30:40|324.13|321.01|324.85|321.73|324.85|321.73|323.77|320.65|0
1650893450000|2022-04-25 13:30:50|323.41|320.29|322.15|319.03|323.41|320.29|322.15|319.03|0
1650893460000|2022-04-25 13:31:00|321.43|318.31|320.89|317.77|321.43|318.31|320.89|317.77|0
1650893470000|2022-04-25 13:31:10|320.53|317.41|321.43|318.31|321.43|318.31|320.18|317.06|0
1650893480000|2022-04-25 13:31:20|322.15|319.03|322.51|319.39|322.51|319.39|322.15|319.03|0
1650893490000|2022-04-25 13:31:30|323.05|319.93|322.15|319.03|323.05|319.93|322.15|319.03|0
1650893500000|2022-04-25 13:31:40|321.79|318.67|320.71|317.59|321.79|318.67|320.71|317.59|0
1650893510000|2022-04-25 13:31:50|320.18|317.06|319.46|316.34|320.18|317.06|319.46|316.34|0
1650893520000|2022-04-25 13:32:00|319.64|316.52|319.46|316.34|319.64|316.52|318.57|315.45|0
1650893530000|2022-04-25 13:32:10|319.82|316.7|320.53|317.41|320.53|317.41|319.82|316.7|0
1650893540000|2022-04-25 13:32:20|321.07|317.95|321.25|318.13|321.43|318.31|321.07|317.95|0
1650893550000|2022-04-25 13:32:30|321.43|318.31|321.61|318.49|322.51|319.39|321.43|318.31|0
1650893560000|2022-04-25 13:32:40|321.43|318.31|320.71|317.59|321.61|318.49|320.71|317.59|0
1650893570000|2022-04-25 13:32:50|320.89|317.77|320.17|317.05|320.89|317.77|319.82|316.7|0
1650893580000|2022-04-25 13:33:00|318.92|315.8|319.28|316.16|319.28|316.16|317.67|314.55|0
1650893590000|2022-04-25 13:33:10|318.39|315.27|318.21|315.09|318.74|315.62|318.21|315.09|0
1650893600000|2022-04-25 13:33:20|318.47|315.35|318.39|315.27|318.47|315.35|318.39|315.27|0
1650893610000|2022-04-25 13:33:30|318.03|314.91|319.64|316.52|319.64|316.52|318.03|314.91|0
1650893620000|2022-04-25 13:33:40|319.46|316.34|317.31|314.19|319.46|316.34|317.31|314.19|0
1650893630000|2022-04-25 13:33:50|317.14|314.02|317.49|314.37|317.49|314.37|316.6|313.48|0
1650893640000|2022-04-25 13:34:00|319.13|316.01|319.03|315.91|319.66|316.54|319.03|315.91|0
1650893650000|2022-04-25 13:34:10|318.77|315.65|317.7|314.58|319.3|316.18|317.7|314.58|0
1650893660000|2022-04-25 13:34:20|317.88|314.76|317.52|314.4|318.06|314.94|317.52|314.4|0
1650893670000|2022-04-25 13:34:30|318.06|314.94|317.34|314.22|318.06|314.94|316.99|313.87|0
1650893680000|2022-04-25 13:34:40|317.88|314.76|318.06|314.94|318.77|315.65|317.88|314.76|0
1650893690000|2022-04-25 13:34:50|317.52|314.4|319.12|316|319.12|316|317.52|314.4|0
1650893700000|2022-04-25 13:35:00|319.3|316.18|322.34|319.22|322.34|319.22|319.3|316.18|0
1650893710000|2022-04-25 13:35:10|323.06|319.94|323.32|320.2|323.77|320.65|322.7|319.58|0
1650893720000|2022-04-25 13:35:20|322.7|319.58|323.41|320.29|323.77|320.65|322.7|319.58|0
1650893730000|2022-04-25 13:35:30|323.95|320.83|321.21|318.09|324.85|321.73|321.21|318.09|0
1650893740000|2022-04-25 13:35:40|320.49|317.37|323.92|320.8|323.92|320.8|320.49|317.37|0
1650893750000|2022-04-25 13:35:50|323.02|319.9|322.49|319.37|323.38|320.26|322.49|319.37|0
1650893760000|2022-04-25 13:36:00|322.31|319.19|322.67|319.55|323.38|320.26|322.31|319.19|0
1650893770000|2022-04-25 13:36:10|324.1|320.98|324.46|321.34|324.46|321.34|324.1|320.98|0
1650893780000|2022-04-25 13:36:20|325|321.88|326.44|323.32|326.44|323.32|323.92|320.8|0
1650893790000|2022-04-25 13:36:30|326.08|322.96|325.39|322.27|326.08|322.96|325.39|322.27|0
1650893800000|2022-04-25 13:36:40|326.48|323.36|327.2|324.08|327.2|324.08|326.3|323.18|0
1650893810000|2022-04-25 13:36:50|327.38|324.26|326.84|323.72|327.38|324.26|326.12|323|0
1650893820000|2022-04-25 13:37:00|325.93|322.81|326.48|323.36|326.48|323.36|325.75|322.63|0
1650893830000|2022-04-25 13:37:10|327.2|324.08|326.84|323.72|327.56|324.44|326.84|323.72|0
1650893840000|2022-04-25 13:37:20|326.66|323.54|326.48|323.36|326.84|323.72|326.48|323.36|0
1650893850000|2022-04-25 13:37:30|325.93|322.81|327.74|324.62|327.74|324.62|325.93|322.81|0
1650893860000|2022-04-25 13:37:40|326.84|323.72|325.21|322.09|326.84|323.72|325.21|322.09|0
1650893870000|2022-04-25 13:37:50|325.03|321.91|326.02|322.9|326.11|322.99|325.03|321.91|0
1650893880000|2022-04-25 13:38:00|325.39|322.27|326.84|323.72|326.84|323.72|325.39|322.27|0
1650893890000|2022-04-25 13:38:10|327.74|324.62|327.38|324.26|327.92|324.8|327.38|324.26|0
1650893900000|2022-04-25 13:38:20|327.56|324.44|326.11|322.99|327.56|324.44|326.11|322.99|0
1650893910000|2022-04-25 13:38:30|327.92|324.8|329.92|326.8|329.92|326.8|327.92|324.8|0
1650893920000|2022-04-25 13:38:40|328.83|325.71|326.11|322.99|328.83|325.71|326.11|322.99|0
1650893930000|2022-04-25 13:38:50|325.93|322.81|327.02|323.9|327.2|324.08|325.93|322.81|0
1650893940000|2022-04-25 13:39:00|326.66|323.54|325.39|322.27|326.66|323.54|325.39|322.27|0
1650893950000|2022-04-25 13:39:10|324.49|321.37|322.96|319.84|324.49|321.37|322.96|319.84|0
1650893960000|2022-04-25 13:39:20|323.23|320.11|323.41|320.29|324.13|321.01|323.23|320.11|0
1650893970000|2022-04-25 13:39:30|322.51|319.39|320.98|317.86|322.51|319.39|320.98|317.86|0
1650893980000|2022-04-25 13:39:40|321.25|318.13|321.07|317.95|321.61|318.49|321.07|317.95|0
1650893990000|2022-04-25 13:39:50|322.34|319.22|322.88|319.76|322.88|319.76|321.99|318.87|0
1650894000000|2022-04-25 13:40:00|321.81|318.69|323.96|320.84|324.14|321.02|321.81|318.69|0
1650894010000|2022-04-25 13:40:10|323.24|320.12|324.68|321.56|324.68|321.56|323.24|320.12|0
1650894020000|2022-04-25 13:40:20|324.32|321.2|324.32|321.2|324.32|321.2|323.78|320.66|0
1650894030000|2022-04-25 13:40:30|324.14|321.02|321.81|318.69|324.14|321.02|321.81|318.69|0
1650894040000|2022-04-25 13:40:40|322.52|319.4|324.68|321.56|324.68|321.56|322.52|319.4|0
1650894050000|2022-04-25 13:40:50|324.4|321.28|325.57|322.45|325.75|322.63|324.4|321.28|0
1650894060000|2022-04-25 13:41:00|324.14|321.02|322.88|319.76|324.14|321.02|322.52|319.4|0
1650894070000|2022-04-25 13:41:10|324.14|321.02|326.65|323.53|326.65|323.53|324.14|321.02|0
1650894080000|2022-04-25 13:41:20|325.75|322.63|325.57|322.45|325.75|322.63|325.03|321.91|0
1650894090000|2022-04-25 13:41:30|324.85|321.73|324.49|321.37|324.85|321.73|324.32|321.2|0
1650894100000|2022-04-25 13:41:40|324.85|321.73|326.29|323.17|326.29|323.17|324.85|321.73|0
1650894110000|2022-04-25 13:41:50|326.11|322.99|325.93|322.81|326.29|323.17|325.75|322.63|0
1650894120000|2022-04-25 13:42:00|325.21|322.09|324.13|321.01|325.21|322.09|324.13|321.01|0
1650894130000|2022-04-25 13:42:10|324.31|321.19|324.49|321.37|324.49|321.37|323.96|320.84|0
1650894140000|2022-04-25 13:42:20|325.39|322.27|325.93|322.81|325.93|322.81|325.39|322.27|0
1650894150000|2022-04-25 13:42:30|325.03|321.91|323.06|319.94|325.03|321.91|323.06|319.94|0
1650894160000|2022-04-25 13:42:40|322.7|319.58|322.88|319.76|322.88|319.76|322.7|319.58|0
1650894170000|2022-04-25 13:42:50|324.13|321.01|323.06|319.94|324.13|321.01|323.06|319.94|0
1650894180000|2022-04-25 13:43:00|323.42|320.3|322.34|319.22|323.6|320.48|322.34|319.22|0
1650894190000|2022-04-25 13:43:10|321.98|318.86|322.34|319.22|323.24|320.12|321.98|318.86|0
1650894200000|2022-04-25 13:43:20|322.25|319.13|320.91|317.79|322.25|319.13|320.91|317.79|0
1650894210000|2022-04-25 13:43:30|320.73|317.61|323.06|319.94|323.06|319.94|320.73|317.61|0
1650894220000|2022-04-25 13:43:40|324.4|321.28|325.39|322.27|325.39|322.27|324.4|321.28|0
1650894230000|2022-04-25 13:43:50|324.31|321.19|323.24|320.12|324.31|321.19|323.24|320.12|0
1650894240000|2022-04-25 13:44:00|322.7|319.58|321.8|318.68|322.7|319.58|321.62|318.5|0
1650894250000|2022-04-25 13:44:10|321.98|318.86|319.48|316.36|321.98|318.86|319.48|316.36|0
1650894260000|2022-04-25 13:44:20|319.66|316.54|318.23|315.11|319.66|316.54|318.23|315.11|0
1650894270000|2022-04-25 13:44:30|317.88|314.76|316.99|313.87|317.88|314.76|316.99|313.87|0
1650894280000|2022-04-25 13:44:40|318.23|315.11|317.16|314.04|318.23|315.11|317.16|314.04|0
1650894290000|2022-04-25 13:44:50|316.63|313.51|316.1|312.98|316.63|313.51|316.1|312.98|0
1650894300000|2022-04-25 13:45:00|316.27|313.15|316.99|313.87|317.34|314.22|315.92|312.8|0
1650894310000|2022-04-25 13:45:10|316.63|313.51|316.1|312.98|316.99|313.87|316.1|312.98|0
1650894320000|2022-04-25 13:45:20|315.92|312.8|316.45|313.33|316.81|313.69|315.92|312.8|0
1650894330000|2022-04-25 13:45:30|317.16|314.04|316.98|313.86|318.23|315.11|316.98|313.86|0
1650894340000|2022-04-25 13:45:40|317.52|314.4|316.1|312.98|317.52|314.4|316.1|312.98|0
1650894350000|2022-04-25 13:45:50|316.27|313.15|316.98|313.86|316.98|313.86|316.27|313.15|0
1650894360000|2022-04-25 13:46:00|316.54|313.42|316.45|313.33|316.54|313.42|316.1|312.98|0
1650894370000|2022-04-25 13:46:10|316.1|312.98|315.56|312.44|316.27|313.15|315.21|312.09|0
1650894380000|2022-04-25 13:46:20|315.21|312.09|314.85|311.73|315.47|312.35|314.5|311.38|0
1650894390000|2022-04-25 13:46:30|314.58|311.46|314.32|311.2|314.58|311.46|314.32|311.2|0
1650894400000|2022-04-25 13:46:40|314.68|311.56|315.29|312.17|315.29|312.17|314.32|311.2|0
1650894410000|2022-04-25 13:46:50|314.85|311.73|314.5|311.38|314.85|311.73|314.32|311.2|0
1650894420000|2022-04-25 13:47:00|314.68|311.56|314.5|311.38|314.68|311.56|314.15|311.03|0
1650894430000|2022-04-25 13:47:10|314.15|311.03|316.01|312.89|316.19|313.07|313.47|310.35|0
1650894440000|2022-04-25 13:47:20|315.84|312.72|316.72|313.6|316.72|313.6|315.84|312.72|0
1650894450000|2022-04-25 13:47:30|315.48|312.36|316.19|313.07|316.19|313.07|315.48|312.36|0
1650894460000|2022-04-25 13:47:40|315.48|312.36|314.77|311.65|315.84|312.72|314.77|311.65|0
1650894470000|2022-04-25 13:47:50|315.13|312.01|316.37|313.25|316.54|313.42|315.13|312.01|0
1650894480000|2022-04-25 13:48:00|316.72|313.6|316.37|313.25|317.08|313.96|316.37|313.25|0
1650894490000|2022-04-25 13:48:10|316.54|313.42|317.96|314.84|317.96|314.84|316.37|313.25|0
1650894500000|2022-04-25 13:48:20|317.43|314.31|317.96|314.84|317.96|314.84|317.43|314.31|0
1650894510000|2022-04-25 13:48:30|317.61|314.49|316.19|313.07|317.61|314.49|316.19|313.07|0
1650894520000|2022-04-25 13:48:40|315.92|312.8|314.95|311.83|315.92|312.8|314.77|311.65|0
1650894530000|2022-04-25 13:48:50|314.77|311.65|314.6|311.48|315.66|312.54|314.6|311.48|0
1650894540000|2022-04-25 13:49:00|314.95|311.83|314.42|311.3|315.13|312.01|314.42|311.3|0
1650894550000|2022-04-25 13:49:10|314.77|311.65|315.3|312.18|315.3|312.18|314.77|311.65|0
1650894560000|2022-04-25 13:49:20|315.66|312.54|316.9|313.78|316.9|313.78|315.66|312.54|0
1650894570000|2022-04-25 13:49:30|317.43|314.31|317.78|314.66|317.78|314.66|317.07|313.95|0
1650894640000|2022-04-25 13:50:40|322.68|319.56|324.38|321.26|324.38|321.26|322.68|319.56|0
1650894650000|2022-04-25 13:50:50|324.03|320.91|324.38|321.26|324.92|321.8|324.03|320.91|0
1650894660000|2022-04-25 13:51:00|325.28|322.16|326.18|323.06|326.18|323.06|324.74|321.62|0
1650894670000|2022-04-25 13:51:10|326.36|323.24|327.08|323.96|327.44|324.32|326.36|323.24|0
1650894680000|2022-04-25 13:51:20|326.9|323.78|324.74|321.62|326.9|323.78|324.74|321.62|0
1650894690000|2022-04-25 13:51:30|325.28|322.16|323.67|320.55|325.28|322.16|323.31|320.19|0
1650894700000|2022-04-25 13:51:40|323.31|320.19|322.77|319.65|323.85|320.73|322.77|319.65|0
1650894710000|2022-04-25 13:51:50|323.31|320.19|324.38|321.26|324.38|321.26|323.31|320.19|0
1650894720000|2022-04-25 13:52:00|323.49|320.37|322.41|319.29|323.49|320.37|322.41|319.29|0
1650894730000|2022-04-25 13:52:10|323.13|320.01|321.7|318.58|323.13|320.01|321.7|318.58|0
1650894740000|2022-04-25 13:52:20|321.88|318.76|320.81|317.69|322.23|319.11|320.63|317.51|0
1650894750000|2022-04-25 13:52:30|321.34|318.22|320.09|316.97|321.34|318.22|320.09|316.97|0
1650894760000|2022-04-25 13:52:40|319.74|316.62|320.09|316.97|320.09|316.97|319.74|316.62|0
1650894770000|2022-04-25 13:52:50|322.41|319.29|322.06|318.94|322.77|319.65|322.06|318.94|0
1650894780000|2022-04-25 13:53:00|321.88|318.76|320.09|316.97|321.88|318.76|319.74|316.62|0
1650894790000|2022-04-25 13:53:10|319.56|316.44|317.96|314.84|319.56|316.44|317.96|314.84|0
1650894800000|2022-04-25 13:53:20|317.43|314.31|318.85|315.73|318.85|315.73|317.43|314.31|0
1650894810000|2022-04-25 13:53:30|317.78|314.66|317.07|313.95|317.78|314.66|316.89|313.77|0
1650894820000|2022-04-25 13:53:40|317.78|314.66|318.49|315.37|318.49|315.37|317.78|314.66|0
1650894830000|2022-04-25 13:53:50|319.2|316.08|321.34|318.22|321.52|318.4|319.2|316.08|0
1650894840000|2022-04-25 13:54:00|320.81|317.69|320.18|317.06|320.81|317.69|319.74|316.62|0
1650894850000|2022-04-25 13:54:10|319.2|316.08|318.67|315.55|319.2|316.08|318.49|315.37|0
1650894860000|2022-04-25 13:54:20|319.91|316.79|318.67|315.55|320.27|317.15|318.67|315.55|0
1650894870000|2022-04-25 13:54:30|317.07|313.95|316.54|313.42|317.25|314.13|316.54|313.42|0
1650894880000|2022-04-25 13:54:40|316.36|313.24|316.89|313.77|317.42|314.3|316.36|313.24|0
1650894890000|2022-04-25 13:54:50|315.65|312.53|314.59|311.47|315.65|312.53|314.59|311.47|0
1650894900000|2022-04-25 13:55:00|314.94|311.82|313.88|310.76|314.94|311.82|313.71|310.59|0
1650894910000|2022-04-25 13:55:10|315.12|312|312.42|309.3|315.12|312|312.42|309.3|0
1650894920000|2022-04-25 13:55:20|311.72|308.6|313.48|310.36|313.48|310.36|311.72|308.6|0
1650894930000|2022-04-25 13:55:30|313.84|310.72|314.9|311.78|314.9|311.78|313.48|310.36|0
1650894940000|2022-04-25 13:55:40|315.34|312.22|316.85|313.73|316.85|313.73|315.34|312.22|0
1650894950000|2022-04-25 13:55:50|318.28|315.16|318.28|315.16|318.28|315.16|317.92|314.8|0
1650894960000|2022-04-25 13:56:00|318.81|315.69|316.23|313.11|318.81|315.69|316.23|313.11|0
1650894970000|2022-04-25 13:56:10|316.68|313.56|317.74|314.62|317.74|314.62|316.68|313.56|0
1650894980000|2022-04-25 13:56:20|317.92|314.8|317.39|314.27|317.92|314.8|317.03|313.91|0
1650894990000|2022-04-25 13:56:30|316.5|313.38|316.14|313.02|316.5|313.38|316.14|313.02|0
1650895000000|2022-04-25 13:56:40|317.03|313.91|315.97|312.85|317.03|313.91|315.61|312.49|0
1650895010000|2022-04-25 13:56:50|315.25|312.13|314.37|311.25|315.79|312.67|314.19|311.07|0
1650895020000|2022-04-25 13:57:00|314.19|311.07|314.19|311.07|314.19|311.07|314.19|311.07|0
1650895080000|2022-04-25 13:58:00|315.08|311.96|314.01|310.89|315.08|311.96|314.01|310.89|0
1650895090000|2022-04-25 13:58:10|313.66|310.54|311.89|308.77|313.66|310.54|311.89|308.77|0
1650895100000|2022-04-25 13:58:20|311.71|308.59|310.48|307.36|311.71|308.59|310.48|307.36|0
1650895110000|2022-04-25 13:58:30|309.6|306.48|310.48|307.36|310.66|307.54|309.6|306.48|0
1650895120000|2022-04-25 13:58:40|309.95|306.83|310.48|307.36|310.65|307.53|309.95|306.83|0
1650895130000|2022-04-25 13:58:50|309.33|306.21|308.72|305.6|309.33|306.21|308.02|304.9|0
1650895140000|2022-04-25 13:59:00|309.42|306.3|308.19|305.07|309.42|306.3|308.02|304.9|0
1650895150000|2022-04-25 13:59:10|309.07|305.95|308.19|305.07|309.77|306.65|308.19|305.07|0
1650895160000|2022-04-25 13:59:20|307.66|304.54|306.61|303.49|307.66|304.54|306.61|303.49|0
1650895170000|2022-04-25 13:59:30|306.79|303.67|306.44|303.32|306.96|303.84|306.44|303.32|0
1650895180000|2022-04-25 13:59:40|306.96|303.84|306.26|303.14|307.14|304.02|306.26|303.14|0
1650895190000|2022-04-25 13:59:50|305.74|302.62|305.56|302.44|305.91|302.79|305.56|302.44|0
1650895200000|2022-04-25 14:00:00|305.39|302.27|305.91|302.79|305.91|302.79|305.39|302.27|0
1650895210000|2022-04-25 14:00:10|305.74|302.62|307.31|304.19|307.31|304.19|305.74|302.62|0
1650895220000|2022-04-25 14:00:20|308.37|305.25|309.42|306.3|309.42|306.3|308.01|304.89|0
1650895230000|2022-04-25 14:00:30|308.54|305.42|307.31|304.19|308.54|305.42|307.31|304.19|0
1650895240000|2022-04-25 14:00:40|307.84|304.72|307.66|304.54|308.19|305.07|307.66|304.54|0
1650895250000|2022-04-25 14:00:50|307.31|304.19|308.01|304.89|308.01|304.89|307.14|304.02|0
1650895260000|2022-04-25 14:01:00|307.49|304.37|306.96|303.84|308.01|304.89|306.96|303.84|0
1650895270000|2022-04-25 14:01:10|307.66|304.54|307.66|304.54|307.66|304.54|307.66|304.54|0
1650895330000|2022-04-25 14:02:10|305.73|302.61|305.38|302.26|305.73|302.61|305.38|302.26|0
1650895340000|2022-04-25 14:02:20|306.26|303.14|305.21|302.09|306.26|303.14|305.21|302.09|0
1650895350000|2022-04-25 14:02:30|305.73|302.61|306.43|303.31|306.43|303.31|305.73|302.61|0
1650895360000|2022-04-25 14:02:40|305.91|302.79|306.43|303.31|306.43|303.31|305.91|302.79|0
1650895370000|2022-04-25 14:02:50|305.91|302.79|305.38|302.26|306.08|302.96|305.38|302.26|0
1650895380000|2022-04-25 14:03:00|305.03|301.91|305.38|302.26|305.38|302.26|305.03|301.91|0
1650895390000|2022-04-25 14:03:10|306.08|302.96|305.03|301.91|306.08|302.96|305.03|301.91|0
1650895400000|2022-04-25 14:03:20|305.21|302.09|305.21|302.09|305.73|302.61|305.03|301.91|0
1650895410000|2022-04-25 14:03:30|305.38|302.26|306.26|303.14|306.43|303.31|305.38|302.26|0
1650895420000|2022-04-25 14:03:40|305.64|302.52|305.21|302.09|305.64|302.52|305.03|301.91|0
1650895430000|2022-04-25 14:03:50|305.38|302.26|305.38|302.26|306.61|303.49|305.38|302.26|0
1650895440000|2022-04-25 14:04:00|305.03|301.91|305.21|302.09|305.21|302.09|304.86|301.74|0
1650895450000|2022-04-25 14:04:10|304.77|301.65|304.86|301.74|304.86|301.74|304.51|301.39|0
1650895460000|2022-04-25 14:04:20|305.38|302.26|304.68|301.56|305.38|302.26|304.68|301.56|0
1650895470000|2022-04-25 14:04:30|305.21|302.09|305.56|302.44|306.43|303.31|305.12|302|0
1650895480000|2022-04-25 14:04:40|305.38|302.26|305.73|302.61|306.08|302.96|305.38|302.26|0
1650895490000|2022-04-25 14:04:50|306.43|303.31|305.73|302.61|306.43|303.31|305.73|302.61|0
1650895500000|2022-04-25 14:05:00|305.56|302.44|306.08|302.96|306.08|302.96|305.21|302.09|0
1650895510000|2022-04-25 14:05:10|306.26|303.14|305.21|302.09|306.26|303.14|305.21|302.09|0
1650895520000|2022-04-25 14:05:20|305.03|301.91|304.51|301.39|305.03|301.91|304.51|301.39|0
1650895530000|2022-04-25 14:05:30|304.33|301.21|304.16|301.04|304.33|301.21|303.98|300.86|0
1650895540000|2022-04-25 14:05:40|303.98|300.86|304.51|301.39|304.86|301.74|303.98|300.86|0
1650895550000|2022-04-25 14:05:50|304.42|301.3|303.54|300.42|304.42|301.3|303.54|300.42|0
1650895560000|2022-04-25 14:06:00|303.64|300.52|304.68|301.56|304.68|301.56|303.46|300.34|0
1650895570000|2022-04-25 14:06:10|305.46|302.34|304.86|301.74|305.73|302.61|304.86|301.74|0
1650895580000|2022-04-25 14:06:20|305.21|302.09|305.56|302.44|306.26|303.14|305.21|302.09|0
1650895590000|2022-04-25 14:06:30|305.91|302.79|308.54|305.42|308.54|305.42|305.91|302.79|0
1650895600000|2022-04-25 14:06:40|307.74|304.62|307.83|304.71|308.54|305.42|307.74|304.62|0
1650895610000|2022-04-25 14:06:50|309.06|305.94|309.41|306.29|309.5|306.38|309.06|305.94|0
1650895620000|2022-04-25 14:07:00|310.12|307|309.94|306.82|310.12|307|309.24|306.12|0
1650895630000|2022-04-25 14:07:10|309.59|306.47|308.89|305.77|309.59|306.47|308.36|305.24|0
1650895640000|2022-04-25 14:07:20|310.47|307.35|310.47|307.35|310.47|307.35|310.47|307.35|0
1650895650000|2022-04-25 14:07:30|310.03|306.91|311|307.88|311|307.88|310.03|306.91|0
1650895660000|2022-04-25 14:07:40|310.29|307.17|311.1|307.98|311.28|308.16|310.29|307.17|0
1650895670000|2022-04-25 14:07:50|310.75|307.63|313.62|310.5|313.62|310.5|310.75|307.63|0
1650895680000|2022-04-25 14:08:00|314.15|311.03|314.15|311.03|314.59|311.47|313.44|310.32|0
1650895690000|2022-04-25 14:08:10|313.8|310.68|314.33|311.21|314.33|311.21|313.62|310.5|0
1650895700000|2022-04-25 14:08:20|313.97|310.85|313.44|310.32|313.97|310.85|313.44|310.32|0
1650895710000|2022-04-25 14:08:30|313.62|310.5|312.91|309.79|313.62|310.5|312.38|309.26|0
1650895720000|2022-04-25 14:08:40|313.09|309.97|311.86|308.74|313.09|309.97|311.86|308.74|0
1650895730000|2022-04-25 14:08:50|311.33|308.21|310.97|307.85|311.33|308.21|310.62|307.5|0
1650895740000|2022-04-25 14:09:00|310.8|307.68|311.85|308.73|311.85|308.73|310.8|307.68|0
1650895750000|2022-04-25 14:09:10|310.97|307.85|311.15|308.03|311.15|308.03|310.88|307.76|0
1650895760000|2022-04-25 14:09:20|310.8|307.68|310.8|307.68|310.8|307.68|310.62|307.5|0
1650895770000|2022-04-25 14:09:30|311.5|308.38|311.06|307.94|311.59|308.47|311.06|307.94|0
1650895780000|2022-04-25 14:09:40|311.33|308.21|311.5|308.38|311.5|308.38|310.45|307.33|0
1650895790000|2022-04-25 14:09:50|311.85|308.73|311.33|308.21|311.85|308.73|311.33|308.21|0
1650895800000|2022-04-25 14:10:00|312.21|309.09|313.35|310.23|313.35|310.23|312.03|308.91|0
1650895810000|2022-04-25 14:10:10|312.91|309.79|311.68|308.56|312.91|309.79|311.68|308.56|0
1650895820000|2022-04-25 14:10:20|311.85|308.73|313.26|310.14|313.44|310.32|311.85|308.73|0
1650895830000|2022-04-25 14:10:30|313.44|310.32|313.79|310.67|313.97|310.85|313.44|310.32|0
1650895840000|2022-04-25 14:10:40|313.44|310.32|313.26|310.14|313.53|310.41|312.56|309.44|0
1650895850000|2022-04-25 14:10:50|313.09|309.97|314.15|311.03|314.15|311.03|313.09|309.97|0
1650895860000|2022-04-25 14:11:00|314.68|311.56|314.86|311.74|315.21|312.09|314.32|311.2|0
1650895870000|2022-04-25 14:11:10|315.21|312.09|314.68|311.56|315.74|312.62|314.68|311.56|0
1650895880000|2022-04-25 14:11:20|314.15|311.03|314.85|311.73|314.85|311.73|313.79|310.67|0
1650895890000|2022-04-25 14:11:30|315.92|312.8|315.56|312.44|315.92|312.8|315.39|312.27|0
1650895900000|2022-04-25 14:11:40|315.92|312.8|315.21|312.09|315.92|312.8|315.21|312.09|0
1650895910000|2022-04-25 14:11:50|314.85|311.73|315.03|311.91|315.03|311.91|314.32|311.2|0
1650895920000|2022-04-25 14:12:00|314.5|311.38|313.62|310.5|314.5|311.38|313.62|310.5|0
1650895930000|2022-04-25 14:12:10|312.91|309.79|312.91|309.79|313.09|309.97|312.73|309.61|0
1650895940000|2022-04-25 14:12:20|313.26|310.14|313.26|310.14|313.79|310.67|313.26|310.14|0
1650895950000|2022-04-25 14:12:30|312.56|309.44|312.2|309.08|312.73|309.61|312.2|309.08|0
1650895960000|2022-04-25 14:12:40|312.38|309.26|311.15|308.03|312.38|309.26|310.97|307.85|0
1650895970000|2022-04-25 14:12:50|310.97|307.85|310.44|307.32|310.97|307.85|310.44|307.32|0
1650895980000|2022-04-25 14:13:00|310.79|307.67|311.5|308.38|311.85|308.73|310.79|307.67|0
1650895990000|2022-04-25 14:13:10|311.15|308.03|309.91|306.79|311.15|308.03|309.91|306.79|0
1650896000000|2022-04-25 14:13:20|310.27|307.15|309.74|306.62|310.62|307.5|309.74|306.62|0
1650896010000|2022-04-25 14:13:30|308.69|305.57|308.51|305.39|308.69|305.57|308.16|305.04|0
1650896020000|2022-04-25 14:13:40|309.04|305.92|308.16|305.04|309.04|305.92|307.63|304.51|0
1650896030000|2022-04-25 14:13:50|307.63|304.51|308.33|305.21|308.33|305.21|307.63|304.51|0
1650896040000|2022-04-25 14:14:00|307.98|304.86|308.51|305.39|308.69|305.57|307.98|304.86|0
1650896050000|2022-04-25 14:14:10|309.04|305.92|308.86|305.74|309.21|306.09|308.86|305.74|0
1650896070000|2022-04-25 14:14:30|310.27|307.15|309.56|306.44|310.27|307.15|309.56|306.44|0
1650896080000|2022-04-25 14:14:40|309.91|306.79|309.04|305.92|310.09|306.97|309.04|305.92|0
1650896090000|2022-04-25 14:14:50|308.94|305.82|309.82|306.7|309.82|306.7|308.94|305.82|0
1650896100000|2022-04-25 14:15:00|310.62|307.5|310.97|307.85|311.14|308.02|310.62|307.5|0
1650896110000|2022-04-25 14:15:10|311.14|308.02|311.67|308.55|312.29|309.17|311.14|308.02|0
1650896120000|2022-04-25 14:15:20|310.62|307.5|311.5|308.38|311.5|308.38|310.09|306.97|0
1650896130000|2022-04-25 14:15:30|310.79|307.67|309.39|306.27|310.79|307.67|309.39|306.27|0
1650896140000|2022-04-25 14:15:40|310.09|306.97|310.26|307.14|310.26|307.14|309.39|306.27|0
1650896150000|2022-04-25 14:15:50|310.09|306.97|310.52|307.4|310.62|307.5|310.09|306.97|0
1650896160000|2022-04-25 14:16:00|309.91|306.79|310.79|307.67|310.79|307.67|309.91|306.79|0
1650896170000|2022-04-25 14:16:10|312.55|309.43|311.14|308.02|312.73|309.61|311.14|308.02|0
1650896180000|2022-04-25 14:16:20|310.61|307.49|310.52|307.4|310.61|307.49|310.26|307.14|0
1650896190000|2022-04-25 14:16:30|310.61|307.49|309.91|306.79|310.7|307.58|309.91|306.79|0
1650896200000|2022-04-25 14:16:40|310.26|307.14|310.97|307.85|310.97|307.85|310.26|307.14|0
1650896210000|2022-04-25 14:16:50|309.38|306.26|310.61|307.49|310.61|307.49|309.38|306.26|0
1650896220000|2022-04-25 14:17:00|309.74|306.62|309.21|306.09|309.74|306.62|309.21|306.09|0
1650896230000|2022-04-25 14:17:10|309.56|306.44|310.09|306.97|310.87|307.75|309.56|306.44|0
1650896240000|2022-04-25 14:17:20|309.91|306.79|310.09|306.97|310.09|306.97|309.73|306.61|0
1650896250000|2022-04-25 14:17:30|309.91|306.79|309.64|306.52|309.91|306.79|309.64|306.52|0
1650896260000|2022-04-25 14:17:40|309.03|305.91|309.38|306.26|309.38|306.26|308.51|305.39|0
1650896270000|2022-04-25 14:17:50|309.91|306.79|309.38|306.26|309.91|306.79|309.03|305.91|0
1650896280000|2022-04-25 14:18:00|309.56|306.44|309.56|306.44|309.56|306.44|309.03|305.91|0
1650896290000|2022-04-25 14:18:10|309.21|306.09|308.51|305.39|309.21|306.09|308.51|305.39|0
1650896300000|2022-04-25 14:18:20|307.98|304.86|309.21|306.09|309.21|306.09|307.98|304.86|0
1650896310000|2022-04-25 14:18:30|309.03|305.91|309.82|306.7|309.82|306.7|309.03|305.91|0
1650896320000|2022-04-25 14:18:40|309.38|306.26|309.91|306.79|309.91|306.79|309.38|306.26|0
1650896330000|2022-04-25 14:18:50|308.94|305.82|310.61|307.49|310.61|307.49|308.94|305.82|0
1650896340000|2022-04-25 14:19:00|309.73|306.61|309.56|306.44|309.73|306.61|309.56|306.44|0
1650896350000|2022-04-25 14:19:10|309.73|306.61|308.86|305.74|309.73|306.61|308.68|305.56|0
1650896360000|2022-04-25 14:19:20|309.91|306.79|309.03|305.91|309.91|306.79|309.03|305.91|0
1650896370000|2022-04-25 14:19:30|309.73|306.61|311.14|308.02|311.49|308.37|309.73|306.61|0
1650896380000|2022-04-25 14:19:40|312.46|309.34|312.55|309.43|313.43|310.31|312.46|309.34|0
1650896390000|2022-04-25 14:19:50|312.73|309.61|314.14|311.02|314.14|311.02|312.73|309.61|0
1650896400000|2022-04-25 14:20:00|313.78|310.66|315.55|312.43|315.55|312.43|313.78|310.66|0
1650896410000|2022-04-25 14:20:10|315.2|312.08|314.31|311.19|315.55|312.43|314.31|311.19|0
1650896420000|2022-04-25 14:20:20|313.61|310.49|312.2|309.08|313.61|310.49|312.2|309.08|0
1650896430000|2022-04-25 14:20:30|312.02|308.9|313.08|309.96|313.08|309.96|312.02|308.9|0
1650896440000|2022-04-25 14:20:40|312.2|309.08|311.84|308.72|312.2|309.08|311.84|308.72|0
1650896450000|2022-04-25 14:20:50|312.02|308.9|310.79|307.67|312.02|308.9|310.79|307.67|0
1650896460000|2022-04-25 14:21:00|310.17|307.05|310.26|307.14|310.26|307.14|309.91|306.79|0
1650896470000|2022-04-25 14:21:10|310.61|307.49|310.08|306.96|310.79|307.67|309.91|306.79|0
1650896480000|2022-04-25 14:21:20|310.43|307.31|308.06|304.94|310.43|307.31|308.06|304.94|0
1650896490000|2022-04-25 14:21:30|308.5|305.38|308.5|305.38|308.85|305.73|308.33|305.21|0
1650896500000|2022-04-25 14:21:40|308.68|305.56|307.63|304.51|308.85|305.73|307.63|304.51|0
1650896510000|2022-04-25 14:21:50|307.45|304.33|307.45|304.33|307.8|304.68|307.45|304.33|0
1650896520000|2022-04-25 14:22:00|307.8|304.68|307.1|303.98|307.98|304.86|307.1|303.98|0
1650896530000|2022-04-25 14:22:10|306.92|303.8|306.58|303.46|307.1|303.98|306.58|303.46|0
1650896540000|2022-04-25 14:22:20|306.92|303.8|307.98|304.86|308.15|305.03|306.92|303.8|0
1650896550000|2022-04-25 14:22:30|308.15|305.03|307.45|304.33|308.15|305.03|307.45|304.33|0
1650896560000|2022-04-25 14:22:40|307.1|303.98|307.8|304.68|307.8|304.68|307.1|303.98|0
1650896570000|2022-04-25 14:22:50|307.45|304.33|308.15|305.03|308.15|305.03|307.45|304.33|0
1650896580000|2022-04-25 14:23:00|307.97|304.85|307.45|304.33|307.97|304.85|307.27|304.15|0
1650896590000|2022-04-25 14:23:10|306.75|303.63|306.4|303.28|306.75|303.63|306.22|303.1|0
1650896600000|2022-04-25 14:23:20|306.92|303.8|306.75|303.63|307.27|304.15|306.57|303.45|0
1650896610000|2022-04-25 14:23:30|307.62|304.5|308.67|305.55|308.67|305.55|307.62|304.5|0
1650896620000|2022-04-25 14:23:40|309.38|306.26|309.73|306.61|309.73|306.61|309.38|306.26|0
1650896630000|2022-04-25 14:23:50|309.9|306.78|311.31|308.19|311.31|308.19|309.9|306.78|0
1650896640000|2022-04-25 14:24:00|312.54|309.42|313.25|310.13|313.25|310.13|312.54|309.42|0
1650896650000|2022-04-25 14:24:10|314.84|311.72|317.86|314.74|317.86|314.74|314.84|311.72|0
1650896660000|2022-04-25 14:24:20|317.5|314.38|316.79|313.67|317.86|314.74|316.79|313.67|0
1650896670000|2022-04-25 14:24:30|317.32|314.2|317.15|314.03|317.68|314.56|317.15|314.03|0
1650896680000|2022-04-25 14:24:40|317.68|314.56|319.99|316.87|319.99|316.87|317.68|314.56|0
1650896690000|2022-04-25 14:24:50|320.17|317.05|319.82|316.7|320.26|317.14|319.82|316.7|0
1650896700000|2022-04-25 14:25:00|321.06|317.94|322.32|319.2|322.67|319.55|321.06|317.94|0
1650896710000|2022-04-25 14:25:10|322.85|319.73|323.57|320.45|323.57|320.45|322.67|319.55|0
1650896720000|2022-04-25 14:25:20|323.39|320.27|323.21|320.09|323.39|320.27|323.21|320.09|0
1650896730000|2022-04-25 14:25:30|324.11|320.99|324.83|321.71|324.83|321.71|324.11|320.99|0
1650896740000|2022-04-25 14:25:40|324.65|321.53|323.75|320.63|325.09|321.97|323.57|320.45|0
1650896750000|2022-04-25 14:25:50|324.11|320.99|323.93|320.81|324.82|321.7|323.93|320.81|0
1650896760000|2022-04-25 14:26:00|323.83|320.71|323.39|320.27|324.29|321.17|323.39|320.27|0
1650896770000|2022-04-25 14:26:10|323.03|319.91|323.03|319.91|323.03|319.91|323.03|319.91|0
1650896830000|2022-04-25 14:27:10|324.11|320.99|323.47|320.35|324.11|320.99|323.47|320.35|0
1650896840000|2022-04-25 14:27:20|324.11|320.99|323.75|320.63|324.11|320.99|323.75|320.63|0
1650896850000|2022-04-25 14:27:30|323.39|320.27|321.96|318.84|323.39|320.27|321.96|318.84|0
1650896860000|2022-04-25 14:27:40|322.49|319.37|321.96|318.84|322.49|319.37|321.96|318.84|0
1650896870000|2022-04-25 14:27:50|322.13|319.01|322.67|319.55|322.67|319.55|322.13|319.01|0
1650896880000|2022-04-25 14:28:00|322.49|319.37|323.21|320.09|323.39|320.27|322.31|319.19|0
1650896890000|2022-04-25 14:28:10|323.39|320.27|323.21|320.09|323.47|320.35|323.21|320.09|0
1650896900000|2022-04-25 14:28:20|323.29|320.17|323.03|319.91|323.29|320.17|322.85|319.73|0
1650896910000|2022-04-25 14:28:30|322.85|319.73|322.85|319.73|322.85|319.73|322.67|319.55|0
1650896920000|2022-04-25 14:28:40|322.31|319.19|323.57|320.45|323.75|320.63|322.31|319.19|0
1650896930000|2022-04-25 14:28:50|323.92|320.8|323.57|320.45|324.1|320.98|323.57|320.45|0
1650896940000|2022-04-25 14:29:00|322.49|319.37|323.92|320.8|323.92|320.8|322.49|319.37|0
1650896950000|2022-04-25 14:29:10|323.57|320.45|323.39|320.27|323.92|320.8|323.39|320.27|0
1650896960000|2022-04-25 14:29:20|323.92|320.8|324.28|321.16|324.28|321.16|323.74|320.62|0
1650896970000|2022-04-25 14:29:30|323.74|320.62|324.28|321.16|324.28|321.16|323.39|320.27|0
1650896980000|2022-04-25 14:29:40|324.64|321.52|324.82|321.7|325.18|322.06|324.64|321.52|0
1650896990000|2022-04-25 14:29:50|323.92|320.8|323.65|320.53|323.92|320.8|323.65|320.53|0
1650897000000|2022-04-25 14:30:00|322.67|319.55|323.39|320.27|323.39|320.27|322.67|319.55|0
1650897010000|2022-04-25 14:30:10|325.54|322.42|324.83|321.71|326.08|322.96|324.83|321.71|0
1650897020000|2022-04-25 14:30:20|323.55|320.43|323.37|320.25|324.26|321.14|323.37|320.25|0
1650897030000|2022-04-25 14:30:30|324.09|320.97|324.26|321.14|324.62|321.5|324.09|320.97|0
1650897040000|2022-04-25 14:30:40|323.81|320.69|325.16|322.04|325.34|322.22|323.81|320.69|0
1650897050000|2022-04-25 14:30:50|324.44|321.32|324.98|321.86|325.16|322.04|324.17|321.05|0
1650897060000|2022-04-25 14:31:00|325.52|322.4|326.6|323.48|326.6|323.48|325.52|322.4|0
1650897070000|2022-04-25 14:31:10|326.06|322.94|326.6|323.48|326.6|323.48|325.52|322.4|0
1650897080000|2022-04-25 14:31:20|326.42|323.3|326.6|323.48|326.6|323.48|326.24|323.12|0
1650897090000|2022-04-25 14:31:30|326.96|323.84|326.6|323.48|326.96|323.84|326.6|323.48|0
1650897100000|2022-04-25 14:31:40|326.96|323.84|327.87|324.75|327.87|324.75|326.96|323.84|0
1650897110000|2022-04-25 14:31:50|328.41|325.29|329.49|326.37|329.49|326.37|328.41|325.29|0
1650897120000|2022-04-25 14:32:00|329.67|326.55|329.76|326.64|329.85|326.73|329.67|326.55|0
1650897130000|2022-04-25 14:32:10|329.13|326.01|330.4|327.28|330.4|327.28|329.13|326.01|0
1650897140000|2022-04-25 14:32:20|330.48|327.36|330.58|327.46|330.58|327.46|330.4|327.28|0
1650897150000|2022-04-25 14:32:30|329.31|326.19|330.21|327.09|330.3|327.18|329.31|326.19|0
1650897160000|2022-04-25 14:32:40|331.3|328.18|330.94|327.82|331.3|328.18|330.58|327.46|0
1650897170000|2022-04-25 14:32:50|330.76|327.64|330.21|327.09|330.94|327.82|330.21|327.09|0
1650897180000|2022-04-25 14:33:00|330.03|326.91|330.4|327.28|330.4|327.28|329.67|326.55|0
1650897190000|2022-04-25 14:33:10|330.76|327.64|330.58|327.46|330.76|327.64|330.21|327.09|0
1650897200000|2022-04-25 14:33:20|330.03|326.91|329.85|326.73|330.03|326.91|329.85|326.73|0
1650897210000|2022-04-25 14:33:30|328.95|325.83|329.13|326.01|329.13|326.01|328.95|325.83|0
1650897220000|2022-04-25 14:33:40|328.77|325.65|327.68|324.56|328.77|325.65|327.68|324.56|0
1650897230000|2022-04-25 14:33:50|327.5|324.38|327.68|324.56|327.86|324.74|327.5|324.38|0
1650897240000|2022-04-25 14:34:00|328.04|324.92|328.67|325.55|328.95|325.83|328.04|324.92|0
1650897250000|2022-04-25 14:34:10|329.31|326.19|330.21|327.09|330.21|327.09|329.31|326.19|0
1650897260000|2022-04-25 14:34:20|330.39|327.27|331.84|328.72|331.84|328.72|330.39|327.27|0
1650897270000|2022-04-25 14:34:30|331.66|328.54|331.3|328.18|331.66|328.54|331.12|328|0
1650897280000|2022-04-25 14:34:40|331.48|328.36|331.3|328.18|332.21|329.09|331.3|328.18|0
1650897290000|2022-04-25 14:34:50|331.48|328.36|332.75|329.63|332.93|329.81|331.48|328.36|0
1650897300000|2022-04-25 14:35:00|332.39|329.27|332.03|328.91|332.39|329.27|332.03|328.91|0
1650897310000|2022-04-25 14:35:10|332.21|329.09|333.02|329.9|333.02|329.9|332.03|328.91|0
1650897320000|2022-04-25 14:35:20|333.12|330|332.39|329.27|333.12|330|332.39|329.27|0
1650897330000|2022-04-25 14:35:30|332.75|329.63|332.93|329.81|332.93|329.81|332.39|329.27|0
1650897340000|2022-04-25 14:35:40|333.12|330|332.03|328.91|333.12|330|332.03|328.91|0
1650897350000|2022-04-25 14:35:50|331.48|328.36|331.12|328|331.48|328.36|331.12|328|0
1650897360000|2022-04-25 14:36:00|331.2|328.08|332.57|329.45|332.57|329.45|331.2|328.08|0
1650897370000|2022-04-25 14:36:10|332.75|329.63|331.66|328.54|332.75|329.63|331.66|328.54|0
1650897380000|2022-04-25 14:36:20|331.75|328.63|332.75|329.63|333.11|329.99|331.75|328.63|0
1650897390000|2022-04-25 14:36:30|331.84|328.72|332.02|328.9|332.02|328.9|331.66|328.54|0
1650897400000|2022-04-25 14:36:40|332.21|329.09|332.57|329.45|332.57|329.45|332.21|329.09|0
1650897410000|2022-04-25 14:36:50|332.75|329.63|332.75|329.63|332.75|329.63|332.75|329.63|0
1650897420000|2022-04-25 14:37:00|333.11|329.99|334.02|330.9|334.02|330.9|333.11|329.99|0
1650897430000|2022-04-25 14:37:10|333.3|330.18|333.48|330.36|333.66|330.54|333.3|330.18|0
1650897440000|2022-04-25 14:37:20|333.3|330.18|333.93|330.81|334.02|330.9|333.3|330.18|0
1650897450000|2022-04-25 14:37:30|334.39|331.27|334.21|331.09|334.75|331.63|334.21|331.09|0
1650897460000|2022-04-25 14:37:40|334.39|331.27|333.2|330.08|334.39|331.27|333.2|330.08|0
1650897470000|2022-04-25 14:37:50|332.75|329.63|332.47|329.35|332.75|329.63|332.02|328.9|0
1650897480000|2022-04-25 14:38:00|333.29|330.17|331.84|328.72|333.56|330.44|331.84|328.72|0
1650897490000|2022-04-25 14:38:10|331.66|328.54|331.3|328.18|331.66|328.54|331.3|328.18|0
1650897500000|2022-04-25 14:38:20|331.66|328.54|330.75|327.63|331.66|328.54|330.75|327.63|0
1650897510000|2022-04-25 14:38:30|330.39|327.27|330.21|327.09|330.39|327.27|329.85|326.73|0
1650897520000|2022-04-25 14:38:40|329.85|326.73|329.67|326.55|330.75|327.63|329.67|326.55|0
1650897530000|2022-04-25 14:38:50|329.48|326.36|329.3|326.18|329.85|326.73|329.3|326.18|0
1650897540000|2022-04-25 14:39:00|328.76|325.64|328.94|325.82|328.94|325.82|328.58|325.46|0
1650897550000|2022-04-25 14:39:10|328.58|325.46|326.59|323.47|328.58|325.46|326.59|323.47|0
1650897560000|2022-04-25 14:39:20|326.96|323.84|326.23|323.11|326.96|323.84|326.23|323.11|0
1650897570000|2022-04-25 14:39:30|325.87|322.75|325.51|322.39|326.05|322.93|325.51|322.39|0
1650897580000|2022-04-25 14:39:40|325.69|322.57|325.69|322.57|326.59|323.47|325.69|322.57|0
1650897590000|2022-04-25 14:39:50|325.87|322.75|325.15|322.03|325.87|322.75|324.79|321.67|0
1650897600000|2022-04-25 14:40:00|325.06|321.94|324.61|321.49|325.06|321.94|324.61|321.49|0
1650897610000|2022-04-25 14:40:10|324.25|321.13|324.43|321.31|324.61|321.49|324.25|321.13|0
1650897620000|2022-04-25 14:40:20|323|319.88|322.01|318.89|323|319.88|322.01|318.89|0
1650897630000|2022-04-25 14:40:30|321.92|318.8|322.46|319.34|322.46|319.34|321.21|318.09|0
1650897640000|2022-04-25 14:40:40|321.47|318.35|321.39|318.27|321.47|318.35|320.85|317.73|0
1650897650000|2022-04-25 14:40:50|321.74|318.62|321.11|317.99|321.74|318.62|320.85|317.73|0
1650897660000|2022-04-25 14:41:00|321.56|318.44|322.1|318.98|322.28|319.16|321.56|318.44|0
1650897670000|2022-04-25 14:41:10|322.46|319.34|322.28|319.16|322.64|319.52|322.28|319.16|0
1650897680000|2022-04-25 14:41:20|322.46|319.34|322.46|319.34|322.64|319.52|322.46|319.34|0
1650897690000|2022-04-25 14:41:30|322.82|319.7|322.82|319.7|322.82|319.7|322.37|319.25|0
1650897700000|2022-04-25 14:41:40|322.1|318.98|321.38|318.26|322.28|319.16|321.38|318.26|0
1650897710000|2022-04-25 14:41:50|321.56|318.44|321.92|318.8|321.92|318.8|321.21|318.09|0
1650897720000|2022-04-25 14:42:00|320.4|317.28|321.21|318.09|321.21|318.09|320.4|317.28|0
1650897730000|2022-04-25 14:42:10|321.56|318.44|321.38|318.26|321.56|318.44|321.38|318.26|0
1650897740000|2022-04-25 14:42:20|320.85|317.73|319.95|316.83|321.21|318.09|319.95|316.83|0
1650897750000|2022-04-25 14:42:30|319.24|316.12|319.78|316.66|319.78|316.66|319.24|316.12|0
1650897760000|2022-04-25 14:42:40|319.42|316.3|319.6|316.48|319.6|316.48|319.42|316.3|0
1650897770000|2022-04-25 14:42:50|320.13|317.01|320.31|317.19|320.4|317.28|320.13|317.01|0
1650897780000|2022-04-25 14:43:00|319.24|316.12|319.78|316.66|319.78|316.66|319.24|316.12|0
1650897790000|2022-04-25 14:43:10|319.95|316.83|319.24|316.12|320.4|317.28|319.24|316.12|0
1650897800000|2022-04-25 14:43:20|318.7|315.58|317.46|314.34|318.7|315.58|317.46|314.34|0
1650897810000|2022-04-25 14:43:30|317.28|314.16|318.08|314.96|318.08|314.96|317.28|314.16|0
1650897820000|2022-04-25 14:43:40|317.64|314.52|318.17|315.05|318.17|315.05|317.46|314.34|0
1650897830000|2022-04-25 14:43:50|318.35|315.23|318.7|315.58|318.97|315.85|318.35|315.23|0
1650897840000|2022-04-25 14:44:00|317.81|314.69|318.53|315.41|318.53|315.41|317.28|314.16|0
1650897850000|2022-04-25 14:44:10|318.61|315.49|317.81|314.69|318.61|315.49|317.64|314.52|0
1650897860000|2022-04-25 14:44:20|317.64|314.52|318.35|315.23|318.35|315.23|317.64|314.52|0
1650897870000|2022-04-25 14:44:30|318.7|315.58|319.42|316.3|319.42|316.3|318.7|315.58|0
1650897880000|2022-04-25 14:44:40|319.24|316.12|320.31|317.19|320.31|317.19|319.24|316.12|0
1650897890000|2022-04-25 14:44:50|319.95|316.83|320.31|317.19|320.31|317.19|319.95|316.83|0
1650897900000|2022-04-25 14:45:00|319.42|316.3|318.88|315.76|319.95|316.83|318.88|315.76|0
1650897910000|2022-04-25 14:45:10|319.06|315.94|318.88|315.76|319.06|315.94|318.88|315.76|0
1650897920000|2022-04-25 14:45:20|318.7|315.58|318.88|315.76|318.88|315.76|318.52|315.4|0
1650897930000|2022-04-25 14:45:30|319.42|316.3|320.31|317.19|320.31|317.19|319.42|316.3|0
1650897940000|2022-04-25 14:45:40|320.49|317.37|322.45|319.33|322.45|319.33|320.49|317.37|0
1650897950000|2022-04-25 14:45:50|321.92|318.8|323.35|320.23|323.35|320.23|321.92|318.8|0
1650897960000|2022-04-25 14:46:00|323.89|320.77|322.63|319.51|323.89|320.77|322.63|319.51|0
1650897970000|2022-04-25 14:46:10|322.99|319.87|323.35|320.23|323.35|320.23|322.63|319.51|0
1650897980000|2022-04-25 14:46:20|323.17|320.05|323.71|320.59|323.71|320.59|323.17|320.05|0
1650897990000|2022-04-25 14:46:30|322.99|319.87|322.18|319.06|322.99|319.87|322.18|319.06|0
1650898000000|2022-04-25 14:46:40|321.2|318.08|321.74|318.62|322.27|319.15|321.2|318.08|0
1650898010000|2022-04-25 14:46:50|321.92|318.8|321.56|318.44|321.92|318.8|321.2|318.08|0
1650898020000|2022-04-25 14:47:00|321.38|318.26|321.92|318.8|321.92|318.8|321.38|318.26|0
1650898030000|2022-04-25 14:47:10|322.45|319.33|322.1|318.98|322.45|319.33|322.1|318.98|0
1650898040000|2022-04-25 14:47:20|321.56|318.44|322.63|319.51|322.63|319.51|321.56|318.44|0
1650898050000|2022-04-25 14:47:30|322.81|319.69|324.43|321.31|324.61|321.49|322.81|319.69|0
1650898060000|2022-04-25 14:47:40|324.61|321.49|324.51|321.39|324.61|321.49|324.07|320.95|0
1650898070000|2022-04-25 14:47:50|324.79|321.67|324.43|321.31|324.79|321.67|324.07|320.95|0
1650898080000|2022-04-25 14:48:00|324.97|321.85|324.43|321.31|324.97|321.85|324.43|321.31|0
1650898090000|2022-04-25 14:48:10|325.15|322.03|323.35|320.23|325.15|322.03|323.35|320.23|0
1650898100000|2022-04-25 14:48:20|323.43|320.31|323.35|320.23|323.43|320.31|323.35|320.23|0
1650898110000|2022-04-25 14:48:30|322.99|319.87|323.71|320.59|323.71|320.59|322.99|319.87|0
1650898120000|2022-04-25 14:48:40|323.43|320.31|324.78|321.66|324.78|321.66|323.35|320.23|0
1650898130000|2022-04-25 14:48:50|325.68|322.56|325.68|322.56|326.22|323.1|325.68|322.56|0
1650898140000|2022-04-25 14:49:00|325.86|322.74|325.5|322.38|326.04|322.92|325.5|322.38|0
1650898150000|2022-04-25 14:49:10|324.6|321.48|323.53|320.41|324.6|321.48|323.53|320.41|0
1650898160000|2022-04-25 14:49:20|323.71|320.59|324.42|321.3|324.42|321.3|323.71|320.59|0
1650898170000|2022-04-25 14:49:30|324.07|320.95|324.69|321.57|324.69|321.57|324.07|320.95|0
1650898180000|2022-04-25 14:49:40|324.96|321.84|325.32|322.2|325.32|322.2|324.6|321.48|0
1650898190000|2022-04-25 14:49:50|325.5|322.38|326.31|323.19|326.31|323.19|324.96|321.84|0
1650898200000|2022-04-25 14:50:00|327.12|324|326.04|322.92|327.12|324|326.04|322.92|0
1650898210000|2022-04-25 14:50:10|325.86|322.74|324.42|321.3|325.86|322.74|324.42|321.3|0
1650898220000|2022-04-25 14:50:20|324.6|321.48|323.53|320.41|324.78|321.66|323.35|320.23|0
1650898230000|2022-04-25 14:50:30|323.35|320.23|322.81|319.69|323.35|320.23|322.45|319.33|0
1650898240000|2022-04-25 14:50:40|322.63|319.51|322.09|318.97|322.63|319.51|322.09|318.97|0
1650898250000|2022-04-25 14:50:50|321.73|318.61|322.27|319.15|322.27|319.15|321.73|318.61|0
1650898260000|2022-04-25 14:51:00|322.63|319.51|320.66|317.54|322.63|319.51|320.66|317.54|0
1650898270000|2022-04-25 14:51:10|321.02|317.9|321.2|318.08|321.55|318.43|321.02|317.9|0
1650898280000|2022-04-25 14:51:20|321.02|317.9|320.48|317.36|321.55|318.43|320.48|317.36|0
1650898290000|2022-04-25 14:51:30|320.12|317|319.41|316.29|320.12|317|319.41|316.29|0
1650898300000|2022-04-25 14:51:40|319.59|316.47|320.12|317|320.12|317|319.59|316.47|0
1650898310000|2022-04-25 14:51:50|319.59|316.47|318.16|315.04|319.59|316.47|317.98|314.86|0
1650898320000|2022-04-25 14:52:00|317.81|314.69|316.38|313.26|317.81|314.69|316.38|313.26|0
1650898330000|2022-04-25 14:52:10|316.2|313.08|316.03|312.91|316.38|313.26|315.85|312.73|0
1650898340000|2022-04-25 14:52:20|316.2|313.08|316.03|312.91|316.2|313.08|316.03|312.91|0
1650898350000|2022-04-25 14:52:30|316.38|313.26|315.32|312.2|316.38|313.26|315.32|312.2|0
1650898360000|2022-04-25 14:52:40|314.79|311.67|315.32|312.2|315.32|312.2|314.79|311.67|0
1650898370000|2022-04-25 14:52:50|315.14|312.02|315.14|312.02|315.49|312.37|315.14|312.02|0
1650898380000|2022-04-25 14:53:00|314.43|311.31|313.28|310.16|314.43|311.31|313.02|309.9|0
1650898390000|2022-04-25 14:53:10|313.37|310.25|314.78|311.66|314.78|311.66|313.37|310.25|0
1650898400000|2022-04-25 14:53:20|314.69|311.57|314.25|311.13|315.32|312.2|314.25|311.13|0
1650898410000|2022-04-25 14:53:30|314.78|311.66|313.72|310.6|314.78|311.66|313.72|310.6|0
1650898420000|2022-04-25 14:53:40|314.08|310.96|314.08|310.96|314.08|310.96|314.08|310.96|0
1650898430000|2022-04-25 14:53:50|313.81|310.69|313.72|310.6|313.9|310.78|313.54|310.42|0
1650898440000|2022-04-25 14:54:00|314.16|311.04|313.9|310.78|314.16|311.04|313.45|310.33|0
1650898450000|2022-04-25 14:54:10|314.25|311.13|314.08|310.96|314.25|311.13|314.08|310.96|0
1650898460000|2022-04-25 14:54:20|314.25|311.13|314.61|311.49|314.78|311.66|314.25|311.13|0
1650898470000|2022-04-25 14:54:30|314.43|311.31|314.96|311.84|314.96|311.84|314.43|311.31|0
1650898480000|2022-04-25 14:54:40|315.14|312.02|314.07|310.95|315.14|312.02|314.07|310.95|0
1650898490000|2022-04-25 14:54:50|314.43|311.31|314.07|310.95|314.43|311.31|314.07|310.95|0
1650898500000|2022-04-25 14:55:00|314.61|311.49|314.16|311.04|314.96|311.84|314.16|311.04|0
1650898510000|2022-04-25 14:55:10|314.25|311.13|314.07|310.95|314.61|311.49|314.07|310.95|0
1650898520000|2022-04-25 14:55:20|314.61|311.49|314.61|311.49|314.61|311.49|314.61|311.49|0
1650898530000|2022-04-25 14:55:30|314.96|311.84|314.96|311.84|314.96|311.84|314.96|311.84|0
1650898580000|2022-04-25 14:56:20|314.73|311.61|314.73|311.61|314.73|311.61|314.73|311.61|0
1650898590000|2022-04-25 14:56:30|314.9|311.78|315.26|312.14|315.26|312.14|314.9|311.78|0
1650898600000|2022-04-25 14:56:40|315.08|311.96|315.43|312.31|315.43|312.31|315.08|311.96|0
1650898610000|2022-04-25 14:56:50|314.9|311.78|314.73|311.61|315.08|311.96|314.73|311.61|0
1650898620000|2022-04-25 14:57:00|314.55|311.43|315.16|312.04|315.16|312.04|314.55|311.43|0
1650898630000|2022-04-25 14:57:10|315.34|312.22|314.55|311.43|315.34|312.22|314.55|311.43|0
1650898640000|2022-04-25 14:57:20|314.2|311.08|313.31|310.19|314.2|311.08|313.31|310.19|0
1650898650000|2022-04-25 14:57:30|314.02|310.9|313.93|310.81|314.02|310.9|313.49|310.37|0
1650898660000|2022-04-25 14:57:40|314.37|311.25|314.72|311.6|314.9|311.78|314.37|311.25|0
1650898670000|2022-04-25 14:57:50|314.2|311.08|313.49|310.37|314.2|311.08|313.49|310.37|0
1650898680000|2022-04-25 14:58:00|313.31|310.19|312.96|309.84|313.31|310.19|312.61|309.49|0
1650898690000|2022-04-25 14:58:10|313.14|310.02|311.73|308.61|313.14|310.02|311.73|308.61|0
1650898700000|2022-04-25 14:58:20|311.91|308.79|311.38|308.26|311.91|308.79|311.2|308.08|0
1650898710000|2022-04-25 14:58:30|311.03|307.91|309.97|306.85|311.03|307.91|309.8|306.68|0
1650898720000|2022-04-25 14:58:40|310.15|307.03|311.2|308.08|311.2|308.08|309.97|306.85|0
1650898730000|2022-04-25 14:58:50|311.03|307.91|311.03|307.91|311.2|308.08|311.03|307.91|0
1650898740000|2022-04-25 14:59:00|310.68|307.56|310.5|307.38|310.85|307.73|310.5|307.38|0
1650898750000|2022-04-25 14:59:10|310.32|307.2|310.32|307.2|310.58|307.46|310.15|307.03|0
1650898760000|2022-04-25 14:59:20|309.8|306.68|309.27|306.15|309.8|306.68|309.27|306.15|0
1650898770000|2022-04-25 14:59:30|309.1|305.98|309.71|306.59|309.71|306.59|309.1|305.98|0
1650898780000|2022-04-25 14:59:40|309.27|306.15|309.8|306.68|310.15|307.03|309.27|306.15|0
1650898790000|2022-04-25 14:59:50|309.97|306.85|309.8|306.68|310.32|307.2|309.8|306.68|0
1650898800000|2022-04-25 15:00:00|309.27|306.15|310.5|307.38|310.5|307.38|309.27|306.15|0
1650898810000|2022-04-25 15:00:10|311.38|308.26|310.67|307.55|311.38|308.26|310.67|307.55|0
1650898820000|2022-04-25 15:00:20|311.03|307.91|311.38|308.26|311.38|308.26|310.85|307.73|0
1650898830000|2022-04-25 15:00:30|311.55|308.43|311.2|308.08|311.73|308.61|311.2|308.08|0
1650898840000|2022-04-25 15:00:40|311.02|307.9|311.38|308.26|311.55|308.43|310.67|307.55|0
1650898850000|2022-04-25 15:00:50|311.02|307.9|311.2|308.08|311.2|308.08|310.85|307.73|0
1650898860000|2022-04-25 15:01:00|312.43|309.31|311.73|308.61|312.61|309.49|311.73|308.61|0
1650898870000|2022-04-25 15:01:10|311.2|308.08|310.5|307.38|311.38|308.26|310.5|307.38|0
1650898880000|2022-04-25 15:01:20|310.32|307.2|309.97|306.85|310.32|307.2|309.8|306.68|0
1650898890000|2022-04-25 15:01:30|309.8|306.68|310.32|307.2|310.32|307.2|309.8|306.68|0
1650898900000|2022-04-25 15:01:40|309.62|306.5|309.97|306.85|309.97|306.85|309.62|306.5|0
1650898910000|2022-04-25 15:01:50|309.1|305.98|309.1|305.98|309.1|305.98|308.22|305.1|0
1650898920000|2022-04-25 15:02:00|309.27|306.15|310.5|307.38|310.5|307.38|309.27|306.15|0
1650898930000|2022-04-25 15:02:10|309.97|306.85|310.32|307.2|310.32|307.2|309.97|306.85|0
1650898940000|2022-04-25 15:02:20|310.67|307.55|310.85|307.73|310.93|307.81|310.67|307.55|0
1650898950000|2022-04-25 15:02:30|311.02|307.9|310.85|307.73|311.2|308.08|310.85|307.73|0
1650898960000|2022-04-25 15:02:40|310.5|307.38|310.85|307.73|311.02|307.9|309.97|306.85|0
1650898970000|2022-04-25 15:02:50|311.02|307.9|310.85|307.73|311.02|307.9|310.67|307.55|0
1650898980000|2022-04-25 15:03:00|311.02|307.9|311.9|308.78|311.9|308.78|310.93|307.81|0
1650898990000|2022-04-25 15:03:10|311.72|308.6|310.85|307.73|311.72|308.6|310.85|307.73|0
1650899000000|2022-04-25 15:03:20|311.2|308.08|311.9|308.78|312.08|308.96|311.2|308.08|0
1650899010000|2022-04-25 15:03:30|311.72|308.6|310.67|307.55|311.9|308.78|310.67|307.55|0
1650899020000|2022-04-25 15:03:40|311.02|307.9|311.55|308.43|311.55|308.43|311.02|307.9|0
1650899030000|2022-04-25 15:03:50|312.08|308.96|311.37|308.25|312.08|308.96|311.37|308.25|0
1650899040000|2022-04-25 15:04:00|311.11|307.99|311.72|308.6|311.72|308.6|311.02|307.9|0
1650899050000|2022-04-25 15:04:10|312.08|308.96|311.72|308.6|312.08|308.96|311.72|308.6|0
1650899060000|2022-04-25 15:04:20|312.25|309.13|311.9|308.78|312.25|309.13|311.9|308.78|0
1650899070000|2022-04-25 15:04:30|312.07|308.95|312.43|309.31|312.43|309.31|311.9|308.78|0
1650899080000|2022-04-25 15:04:40|312.25|309.13|313.48|310.36|313.48|310.36|312.25|309.13|0
1650899090000|2022-04-25 15:04:50|313.66|310.54|312.6|309.48|313.66|310.54|312.6|309.48|0
1650899100000|2022-04-25 15:05:00|311.72|308.6|310.67|307.55|311.72|308.6|310.67|307.55|0
1650899110000|2022-04-25 15:05:10|311.2|308.08|310.49|307.37|311.2|308.08|310.49|307.37|0
1650899120000|2022-04-25 15:05:20|310.67|307.55|310.49|307.37|310.67|307.55|310.32|307.2|0
1650899130000|2022-04-25 15:05:30|310.67|307.55|309.97|306.85|310.84|307.72|309.97|306.85|0
1650899140000|2022-04-25 15:05:40|310.14|307.02|309.27|306.15|310.14|307.02|309.09|305.97|0
1650899150000|2022-04-25 15:05:50|309.09|305.97|309.27|306.15|309.27|306.15|309.09|305.97|0
1650899160000|2022-04-25 15:06:00|308.57|305.45|308.57|305.45|308.57|305.45|308.39|305.27|0
1650899170000|2022-04-25 15:06:10|308.39|305.27|309.44|306.32|309.44|306.32|308.39|305.27|0
1650899180000|2022-04-25 15:06:20|309.7|306.58|311.72|308.6|311.72|308.6|309.62|306.5|0
1650899190000|2022-04-25 15:06:30|311.02|307.9|310.49|307.37|311.02|307.9|310.32|307.2|0
1650899200000|2022-04-25 15:06:40|310.84|307.72|311.55|308.43|311.55|308.43|310.84|307.72|0
1650899210000|2022-04-25 15:06:50|311.72|308.6|311.02|307.9|311.72|308.6|311.02|307.9|0
1650899220000|2022-04-25 15:07:00|311.54|308.42|312.07|308.95|312.07|308.95|311.54|308.42|0
1650899230000|2022-04-25 15:07:10|312.78|309.66|312.07|308.95|312.78|309.66|311.9|308.78|0
1650899240000|2022-04-25 15:07:20|312.42|309.3|311.54|308.42|312.42|309.3|311.54|308.42|0
1650899250000|2022-04-25 15:07:30|311.19|308.07|310.84|307.72|311.19|308.07|310.84|307.72|0
1650899260000|2022-04-25 15:07:40|310.67|307.55|311.02|307.9|311.02|307.9|310.67|307.55|0
1650899270000|2022-04-25 15:07:50|310.67|307.55|310.32|307.2|310.67|307.55|310.32|307.2|0
1650899280000|2022-04-25 15:08:00|310.14|307.02|310.32|307.2|310.93|307.81|310.14|307.02|0
1650899290000|2022-04-25 15:08:10|310.67|307.55|311.02|307.9|311.02|307.9|310.67|307.55|0
1650899300000|2022-04-25 15:08:20|310.84|307.72|311.02|307.9|311.02|307.9|310.49|307.37|0
1650899310000|2022-04-25 15:08:30|310.75|307.63|310.49|307.37|310.75|307.63|310.31|307.19|0
1650899320000|2022-04-25 15:08:40|310.67|307.55|309.79|306.67|310.67|307.55|309.79|306.67|0
1650899330000|2022-04-25 15:08:50|309.61|306.49|310.67|307.55|310.67|307.55|309.61|306.49|0
1650899340000|2022-04-25 15:09:00|310.66|307.54|309.61|306.49|310.66|307.54|309.61|306.49|0
1650899350000|2022-04-25 15:09:10|309.26|306.14|309.26|306.14|309.61|306.49|309.26|306.14|0
1650899360000|2022-04-25 15:09:20|309.09|305.97|309.09|305.97|309.09|305.97|308.74|305.62|0
1650899370000|2022-04-25 15:09:30|309.44|306.32|309.79|306.67|309.79|306.67|309.44|306.32|0
1650899380000|2022-04-25 15:09:40|310.31|307.19|309.44|306.32|310.49|307.37|309.44|306.32|0
1650899390000|2022-04-25 15:09:50|309.09|305.97|309.26|306.14|309.26|306.14|308.74|305.62|0
1650899400000|2022-04-25 15:10:00|309.44|306.32|309.79|306.67|309.79|306.67|309.44|306.32|0
1650899410000|2022-04-25 15:10:10|308.91|305.79|308.39|305.27|308.91|305.79|308.39|305.27|0
1650899420000|2022-04-25 15:10:20|308.04|304.92|306.81|303.69|308.04|304.92|306.47|303.35|0
1650899430000|2022-04-25 15:10:30|306.99|303.87|307.16|304.04|307.16|304.04|306.81|303.69|0
1650899440000|2022-04-25 15:10:40|305.87|302.75|310.38|307.26|310.38|307.26|305.87|302.75|0
1650899450000|2022-04-25 15:10:50|309.85|306.73|308.98|305.86|309.85|306.73|308.98|305.86|0
1650899460000|2022-04-25 15:11:00|308.63|305.51|309.33|306.21|309.33|306.21|308.63|305.51|0
1650899470000|2022-04-25 15:11:10|309.5|306.38|308.98|305.86|309.59|306.47|308.98|305.86|0
1650899480000|2022-04-25 15:11:20|309.68|306.56|309.5|306.38|309.85|306.73|308.98|305.86|0
1650899490000|2022-04-25 15:11:30|310.38|307.26|310.2|307.08|310.38|307.26|310.03|306.91|0
1650899500000|2022-04-25 15:11:40|310.38|307.26|309.85|306.73|310.38|307.26|309.33|306.21|0
1650899510000|2022-04-25 15:11:50|310.2|307.08|310.73|307.61|310.73|307.61|310.03|306.91|0
1650899520000|2022-04-25 15:12:00|309.68|306.56|309.5|306.38|309.68|306.56|309.5|306.38|0
1650899530000|2022-04-25 15:12:10|309.41|306.29|310.03|306.91|310.03|306.91|309.41|306.29|0
1650899540000|2022-04-25 15:12:20|310.73|307.61|311.34|308.22|311.43|308.31|310.55|307.43|0
1650899550000|2022-04-25 15:12:30|311.6|308.48|312.65|309.53|312.65|309.53|311.6|308.48|0
1650899560000|2022-04-25 15:12:40|313.18|310.06|313.36|310.24|313.36|310.24|312.83|309.71|0
1650899570000|2022-04-25 15:12:50|313.71|310.59|314.59|311.47|314.59|311.47|313.71|310.59|0
1650899580000|2022-04-25 15:13:00|316.26|313.14|316.35|313.23|316.53|313.41|316.26|313.14|0
1650899590000|2022-04-25 15:13:10|316.7|313.58|317.76|314.64|318.65|315.53|316.7|313.58|0
1650899600000|2022-04-25 15:13:20|317.59|314.47|316.7|313.58|317.59|314.47|316.17|313.05|0
1650899610000|2022-04-25 15:13:30|317.32|314.2|317.06|313.94|317.76|314.64|317.06|313.94|0
1650899620000|2022-04-25 15:13:40|317.23|314.11|315.64|312.52|317.23|314.11|315.64|312.52|0
1650899630000|2022-04-25 15:13:50|315.29|312.17|314.94|311.82|315.29|312.17|314.94|311.82|0
1650899640000|2022-04-25 15:14:00|313.88|310.76|313.18|310.06|314.06|310.94|312.83|309.71|0
1650899650000|2022-04-25 15:14:10|313.26|310.14|313.36|310.24|313.53|310.41|312.83|309.71|0
1650899660000|2022-04-25 15:14:20|313.62|310.5|313.36|310.24|313.71|310.59|313.36|310.24|0
1650899670000|2022-04-25 15:14:30|314.06|310.94|314.59|311.47|314.94|311.82|314.06|310.94|0
1650899680000|2022-04-25 15:14:40|314.06|310.94|313.53|310.41|314.06|310.94|313.53|310.41|0
1650899690000|2022-04-25 15:14:50|313.18|310.06|312.48|309.36|313.18|310.06|312.48|309.36|0
1650899700000|2022-04-25 15:15:00|311.78|308.66|310.55|307.43|312.13|309.01|310.55|307.43|0
1650899710000|2022-04-25 15:15:10|310.37|307.25|310.55|307.43|310.55|307.43|310.37|307.25|0
1650899720000|2022-04-25 15:15:20|309.5|306.38|308.63|305.51|309.5|306.38|308.63|305.51|0
1650899730000|2022-04-25 15:15:30|308.8|305.68|308.98|305.86|309.5|306.38|308.8|305.68|0
1650899740000|2022-04-25 15:15:40|308.63|305.51|308.54|305.42|308.8|305.68|308.54|305.42|0
1650899750000|2022-04-25 15:15:50|307.58|304.46|307.41|304.29|307.93|304.81|307.06|303.94|0
1650899760000|2022-04-25 15:16:00|307.23|304.11|305.84|302.72|307.23|304.11|305.84|302.72|0
1650899770000|2022-04-25 15:16:10|306.97|303.85|307.41|304.29|308.1|304.98|306.97|303.85|0
1650899780000|2022-04-25 15:16:20|307.58|304.46|308.45|305.33|308.63|305.51|307.58|304.46|0
1650899790000|2022-04-25 15:16:30|308.63|305.51|308.1|304.98|308.63|305.51|308.1|304.98|0
1650899800000|2022-04-25 15:16:40|308.28|305.16|308.8|305.68|309.15|306.03|308.28|305.16|0
1650899810000|2022-04-25 15:16:50|308.45|305.33|308.97|305.85|308.97|305.85|308.28|305.16|0
1650899820000|2022-04-25 15:17:00|308.53|305.41|308.45|305.33|309.15|306.03|308.45|305.33|0
1650899830000|2022-04-25 15:17:10|307.93|304.81|308.28|305.16|308.53|305.41|307.84|304.72|0
1650899840000|2022-04-25 15:17:20|308.45|305.33|308.62|305.5|308.62|305.5|308.45|305.33|0
1650899850000|2022-04-25 15:17:30|307.75|304.63|308.1|304.98|308.1|304.98|307.4|304.28|0
1650899860000|2022-04-25 15:17:40|308.28|305.16|307.93|304.81|308.28|305.16|307.93|304.81|0
1650899870000|2022-04-25 15:17:50|308.1|304.98|309.5|306.38|309.5|306.38|308.1|304.98|0
1650899880000|2022-04-25 15:18:00|309.23|306.11|309.67|306.55|309.67|306.55|309.23|306.11|0
1650899890000|2022-04-25 15:18:10|309.85|306.73|308.62|305.5|309.85|306.73|308.62|305.5|0
1650899900000|2022-04-25 15:18:20|307.92|304.8|308.62|305.5|308.62|305.5|307.05|303.93|0
1650899910000|2022-04-25 15:18:30|308.79|305.67|308.62|305.5|308.79|305.67|308.62|305.5|0
1650899920000|2022-04-25 15:18:40|308.44|305.32|307.92|304.8|308.44|305.32|307.92|304.8|0
1650899930000|2022-04-25 15:18:50|307.83|304.71|308.09|304.97|308.44|305.32|307.83|304.71|0
1650899940000|2022-04-25 15:19:00|308.62|305.5|309.84|306.72|310.19|307.07|308.62|305.5|0
1650899950000|2022-04-25 15:19:10|309.32|306.2|308.97|305.85|309.32|306.2|308.97|305.85|0
1650899960000|2022-04-25 15:19:20|308.44|305.32|308.44|305.32|309.14|306.02|308.44|305.32|0
1650899970000|2022-04-25 15:19:30|308.97|305.85|310.19|307.07|310.19|307.07|308.97|305.85|0
1650899980000|2022-04-25 15:19:40|310.54|307.42|310.19|307.07|310.72|307.6|310.19|307.07|0
1650899990000|2022-04-25 15:19:50|309.84|306.72|310.37|307.25|310.37|307.25|309.67|306.55|0
1650900000000|2022-04-25 15:20:00|310.02|306.9|310.54|307.42|310.54|307.42|309.49|306.37|0
1650900010000|2022-04-25 15:20:10|311.85|308.73|314.06|310.94|314.06|310.94|311.59|308.47|0
1650900020000|2022-04-25 15:20:20|313.35|310.23|313|309.88|313.35|310.23|313|309.88|0
1650900030000|2022-04-25 15:20:30|312.3|309.18|312.12|309|312.65|309.53|312.12|309|0
1650900040000|2022-04-25 15:20:40|313.93|310.81|312.47|309.35|314.63|311.51|312.47|309.35|0
1650900050000|2022-04-25 15:20:50|312.29|309.17|313.52|310.4|313.52|310.4|312.11|308.99|0
1650900060000|2022-04-25 15:21:00|313.7|310.58|314.4|311.28|314.4|311.28|313.7|310.58|0
1650900070000|2022-04-25 15:21:10|313.7|310.58|312.79|309.67|313.7|310.58|312.79|309.67|0
1650900080000|2022-04-25 15:21:20|312.44|309.32|312.09|308.97|312.62|309.5|311.91|308.79|0
1650900090000|2022-04-25 15:21:30|312.61|309.49|313.32|310.2|313.32|310.2|312.09|308.97|0
1650900100000|2022-04-25 15:21:40|312.61|309.49|313.52|310.4|313.87|310.75|312.61|309.49|0
1650900110000|2022-04-25 15:21:50|313.7|310.58|312.99|309.87|313.7|310.58|312.99|309.87|0
1650900120000|2022-04-25 15:22:00|313.34|310.22|314.4|311.28|314.4|311.28|313.34|310.22|0
1650900130000|2022-04-25 15:22:10|313.87|310.75|314.23|311.11|314.58|311.46|313.87|310.75|0
1650900140000|2022-04-25 15:22:20|313.87|310.75|313.52|310.4|313.87|310.75|313.52|310.4|0
1650900150000|2022-04-25 15:22:30|313.43|310.31|313.17|310.05|313.43|310.31|313.17|310.05|0
1650900160000|2022-04-25 15:22:40|313.52|310.4|312.82|309.7|313.52|310.4|312.82|309.7|0
1650900170000|2022-04-25 15:22:50|312.64|309.52|313.7|310.58|313.87|310.75|312.64|309.52|0
1650900180000|2022-04-25 15:23:00|313.52|310.4|312.99|309.87|314.13|311.01|312.99|309.87|0
1650900190000|2022-04-25 15:23:10|313.52|310.4|313.87|310.75|314.05|310.93|313.52|310.4|0
1650900200000|2022-04-25 15:23:20|313.34|310.22|313.17|310.05|313.52|310.4|313.17|310.05|0
1650900210000|2022-04-25 15:23:30|313.87|310.75|313.87|310.75|313.87|310.75|313.7|310.58|0
1650900220000|2022-04-25 15:23:40|314.23|311.11|314.05|310.93|314.23|311.11|314.05|310.93|0
1650900230000|2022-04-25 15:23:50|313.78|310.66|312.46|309.34|313.78|310.66|312.46|309.34|0
1650900240000|2022-04-25 15:24:00|312.64|309.52|313.17|310.05|313.34|310.22|312.64|309.52|0
1650900250000|2022-04-25 15:24:10|313.87|310.75|314.58|311.46|315.28|312.16|313.87|310.75|0
1650900260000|2022-04-25 15:24:20|314.05|310.93|313.17|310.05|314.05|310.93|313.17|310.05|0
1650900270000|2022-04-25 15:24:30|314.13|311.01|314.05|310.93|314.13|311.01|314.05|310.93|0
1650900280000|2022-04-25 15:24:40|314.4|311.28|314.05|310.93|314.4|311.28|314.05|310.93|0
1650900290000|2022-04-25 15:24:50|314.4|311.28|313.69|310.57|314.4|311.28|313.52|310.4|0
1650900300000|2022-04-25 15:25:00|314.22|311.1|313.52|310.4|314.22|311.1|313.52|310.4|0
1650900310000|2022-04-25 15:25:10|313.17|310.05|313.87|310.75|313.87|310.75|312.99|309.87|0
1650900320000|2022-04-25 15:25:20|314.22|311.1|313.87|310.75|314.22|311.1|313.87|310.75|0
1650900330000|2022-04-25 15:25:30|314.05|310.93|315.64|312.52|315.64|312.52|313.87|310.75|0
1650900340000|2022-04-25 15:25:40|316.34|313.22|316.52|313.4|316.52|313.4|316.34|313.22|0
1650900350000|2022-04-25 15:25:50|317.59|314.47|318.38|315.26|318.38|315.26|317.59|314.47|0
1650900360000|2022-04-25 15:26:00|318.47|315.35|318.83|315.71|319.18|316.06|318.47|315.35|0
1650900370000|2022-04-25 15:26:10|319.18|316.06|319.01|315.89|319.18|316.06|318.65|315.53|0
1650900380000|2022-04-25 15:26:20|319.36|316.24|319.01|315.89|319.72|316.6|319.01|315.89|0
1650900390000|2022-04-25 15:26:30|318.83|315.71|318.56|315.44|318.83|315.71|318.29|315.17|0
1650900400000|2022-04-25 15:26:40|317.58|314.46|316.7|313.58|317.58|314.46|316.7|313.58|0
1650900410000|2022-04-25 15:26:50|316.52|313.4|316.52|313.4|316.52|313.4|316.34|313.22|0
1650900420000|2022-04-25 15:27:00|316.7|313.58|315.46|312.34|316.7|313.58|315.46|312.34|0
1650900430000|2022-04-25 15:27:10|315.99|312.87|315.46|312.34|315.99|312.87|315.46|312.34|0
1650900440000|2022-04-25 15:27:20|315.54|312.42|315.99|312.87|316.25|313.13|315.54|312.42|0
1650900450000|2022-04-25 15:27:30|315.64|312.52|315.63|312.51|315.81|312.69|315.46|312.34|0
1650900460000|2022-04-25 15:27:40|315.28|312.16|315.46|312.34|315.54|312.42|315.1|311.98|0
1650900470000|2022-04-25 15:27:50|315.28|312.16|315.81|312.69|315.81|312.69|315.28|312.16|0
1650900480000|2022-04-25 15:28:00|315.46|312.34|315.54|312.42|315.81|312.69|315.46|312.34|0
1650900490000|2022-04-25 15:28:10|315.37|312.25|314.4|311.28|315.37|312.25|314.4|311.28|0
1650900500000|2022-04-25 15:28:20|314.75|311.63|313.69|310.57|314.75|311.63|313.69|310.57|0
1650900510000|2022-04-25 15:28:30|313.25|310.13|313.16|310.04|313.25|310.13|312.81|309.69|0
1650900520000|2022-04-25 15:28:40|311.75|308.63|311.23|308.11|311.75|308.63|311.23|308.11|0
1650900530000|2022-04-25 15:28:50|311.05|307.93|310.52|307.4|311.05|307.93|310.52|307.4|0
1650900540000|2022-04-25 15:29:00|310|306.88|309.82|306.7|310.52|307.4|309.82|306.7|0
1650900550000|2022-04-25 15:29:10|310.43|307.31|310.17|307.05|310.43|307.31|310|306.88|0
1650900560000|2022-04-25 15:29:20|310.52|307.4|309.64|306.52|310.52|307.4|309.64|306.52|0
1650900570000|2022-04-25 15:29:30|309.29|306.17|309.12|306|309.64|306.52|309.12|306|0
1650900580000|2022-04-25 15:29:40|308.94|305.82|308.77|305.65|309.12|306|308.77|305.65|0
1650900590000|2022-04-25 15:29:50|308.59|305.47|309.47|306.35|309.47|306.35|308.42|305.3|0
1650900600000|2022-04-25 15:30:00|309.99|306.87|310.17|307.05|310.17|307.05|309.99|306.87|0
1650900610000|2022-04-25 15:30:10|310.52|307.4|310.52|307.4|310.52|307.4|310.17|307.05|0
1650900620000|2022-04-25 15:30:20|310.7|307.58|309.99|306.87|310.7|307.58|309.47|306.35|0
1650900630000|2022-04-25 15:30:30|309.82|306.7|308.94|305.82|309.82|306.7|308.94|305.82|0
1650900640000|2022-04-25 15:30:40|308.07|304.95|308.59|305.47|308.94|305.82|308.07|304.95|0
1650900650000|2022-04-25 15:30:50|308.42|305.3|307.54|304.42|308.42|305.3|307.37|304.25|0
1650900660000|2022-04-25 15:31:00|307.37|304.25|306.49|303.37|307.37|304.25|306.23|303.11|0
1650900670000|2022-04-25 15:31:10|307.02|303.9|306.67|303.55|307.02|303.9|306.49|303.37|0
1650900680000|2022-04-25 15:31:20|306.49|303.37|307.02|303.9|307.02|303.9|306.49|303.37|0
1650900690000|2022-04-25 15:31:30|307.19|304.07|305.97|302.85|307.72|304.6|305.97|302.85|0
1650900700000|2022-04-25 15:31:40|306.49|303.37|307.02|303.9|307.19|304.07|306.49|303.37|0
1650900710000|2022-04-25 15:31:50|306.84|303.72|306.32|303.2|306.84|303.72|306.23|303.11|0
1650900720000|2022-04-25 15:32:00|306.49|303.37|304.58|301.46|306.49|303.37|304.58|301.46|0
1650900730000|2022-04-25 15:32:10|304.75|301.63|304.23|301.11|304.75|301.63|303.88|300.76|0
1650900740000|2022-04-25 15:32:20|304.92|301.8|304.92|301.8|305.27|302.15|304.75|301.63|0
1650900750000|2022-04-25 15:32:30|305.18|302.06|304.4|301.28|305.27|302.15|304.4|301.28|0
1650900760000|2022-04-25 15:32:40|303.53|300.41|304.4|301.28|304.4|301.28|303.53|300.41|0
1650900770000|2022-04-25 15:32:50|304.23|301.11|304.58|301.46|304.58|301.46|304.05|300.93|0
1650900780000|2022-04-25 15:33:00|304.14|301.02|304.4|301.28|304.4|301.28|304.14|301.02|0
1650900790000|2022-04-25 15:33:10|304.23|301.11|304.23|301.11|304.4|301.28|304.23|301.11|0
1650900800000|2022-04-25 15:33:20|304.4|301.28|304.4|301.28|304.4|301.28|303.88|300.76|0
1650900810000|2022-04-25 15:33:30|304.92|301.8|305.1|301.98|305.45|302.33|304.92|301.8|0
1650900820000|2022-04-25 15:33:40|305.01|301.89|306.67|303.55|306.67|303.55|304.75|301.63|0
1650900830000|2022-04-25 15:33:50|306.84|303.72|306.49|303.37|306.84|303.72|306.49|303.37|0
1650900840000|2022-04-25 15:34:00|307.01|303.89|307.54|304.42|307.54|304.42|306.84|303.72|0
1650900850000|2022-04-25 15:34:10|308.06|304.94|309.64|306.52|309.64|306.52|308.06|304.94|0
1650900860000|2022-04-25 15:34:20|309.81|306.69|309.46|306.34|309.81|306.69|309.46|306.34|0
1650900870000|2022-04-25 15:34:30|308.76|305.64|307.89|304.77|308.94|305.82|307.89|304.77|0
1650900880000|2022-04-25 15:34:40|308.15|305.03|308.41|305.29|308.41|305.29|308.15|305.03|0
1650900890000|2022-04-25 15:34:50|307.89|304.77|308.41|305.29|308.41|305.29|307.89|304.77|0
1650900900000|2022-04-25 15:35:00|308.94|305.82|309.64|306.52|309.81|306.69|308.94|305.82|0
1650900910000|2022-04-25 15:35:10|309.81|306.69|311.57|308.45|312.27|309.15|309.81|306.69|0
1650900920000|2022-04-25 15:35:20|311.13|308.01|313.33|310.21|313.68|310.56|311.13|308.01|0
1650900930000|2022-04-25 15:35:30|313.51|310.39|314.39|311.27|314.39|311.27|313.51|310.39|0
1650900940000|2022-04-25 15:35:40|314.92|311.8|313.68|310.56|314.92|311.8|313.68|310.56|0
1650900950000|2022-04-25 15:35:50|314.04|310.92|313.51|310.39|314.04|310.92|313.51|310.39|0
1650900960000|2022-04-25 15:36:00|314.39|311.27|315.63|312.51|315.98|312.86|314.39|311.27|0
1650900970000|2022-04-25 15:36:10|315.1|311.98|314.21|311.09|315.1|311.98|314.21|311.09|0
1650900980000|2022-04-25 15:36:20|314.04|310.92|313.51|310.39|314.04|310.92|313.51|310.39|0
1650900990000|2022-04-25 15:36:30|313.68|310.56|313.86|310.74|313.86|310.74|313.51|310.39|0
1650901000000|2022-04-25 15:36:40|313.68|310.56|313.86|310.74|314.39|311.27|313.68|310.56|0
1650901010000|2022-04-25 15:36:50|314.03|310.91|313.33|310.21|314.21|311.09|313.33|310.21|0
1650901020000|2022-04-25 15:37:00|312.8|309.68|312.27|309.15|313.15|310.03|312.27|309.15|0
1650901030000|2022-04-25 15:37:10|312.1|308.98|312.1|308.98|312.1|308.98|312.1|308.98|0
1650901040000|2022-04-25 15:37:20|311.74|308.62|311.04|307.92|311.74|308.62|311.04|307.92|0
1650901050000|2022-04-25 15:37:30|310.51|307.39|310.34|307.22|310.51|307.39|310.16|307.04|0
1650901060000|2022-04-25 15:37:40|310.51|307.39|309.99|306.87|310.51|307.39|309.46|306.34|0
1650901070000|2022-04-25 15:37:50|309.64|306.52|309.89|306.77|310.16|307.04|309.64|306.52|0
1650901080000|2022-04-25 15:38:00|309.72|306.6|309.54|306.42|309.72|306.6|308.93|305.81|0
1650901090000|2022-04-25 15:38:10|309.64|306.52|308.76|305.64|309.64|306.52|308.76|305.64|0
1650901100000|2022-04-25 15:38:20|308.93|305.81|308.67|305.55|309.11|305.99|308.67|305.55|0
1650901110000|2022-04-25 15:38:30|309.28|306.16|307.71|304.59|309.28|306.16|307.71|304.59|0
1650901120000|2022-04-25 15:38:40|307.53|304.41|307.53|304.41|307.53|304.41|307.36|304.24|0
1650901130000|2022-04-25 15:38:50|306.66|303.54|305.96|302.84|307.01|303.89|305.96|302.84|0
1650901140000|2022-04-25 15:39:00|305.79|302.67|305.96|302.84|305.96|302.84|305.61|302.49|0
1650901150000|2022-04-25 15:39:10|305.61|302.49|305.26|302.14|305.79|302.67|305.26|302.14|0
1650901160000|2022-04-25 15:39:20|305.61|302.49|306.49|303.37|306.49|303.37|305.26|302.14|0
1650901170000|2022-04-25 15:39:30|306.66|303.54|307.88|304.76|307.88|304.76|306.39|303.27|0
1650901180000|2022-04-25 15:39:40|308.23|305.11|307.18|304.06|308.23|305.11|307.18|304.06|0
1650901190000|2022-04-25 15:39:50|307.01|303.89|307.53|304.41|307.53|304.41|307.01|303.89|0
1650901200000|2022-04-25 15:40:00|307.01|303.89|307.53|304.41|308.67|305.55|307.01|303.89|0
1650901210000|2022-04-25 15:40:10|307.36|304.24|307.71|304.59|308.06|304.94|307.36|304.24|0
1650901220000|2022-04-25 15:40:20|307.53|304.41|307.18|304.06|308.23|305.11|307.18|304.06|0
1650901230000|2022-04-25 15:40:30|306.66|303.54|306.31|303.19|306.66|303.54|306.31|303.19|0
1650901240000|2022-04-25 15:40:40|306.22|303.1|306.66|303.54|306.83|303.71|305.96|302.84|0
1650901250000|2022-04-25 15:40:50|306.48|303.36|306.66|303.54|306.66|303.54|306.31|303.19|0
1650901260000|2022-04-25 15:41:00|305.96|302.84|305.96|302.84|305.96|302.84|305.79|302.67|0
1650901270000|2022-04-25 15:41:10|306.31|303.19|306.13|303.01|306.31|303.19|305.87|302.75|0
1650901280000|2022-04-25 15:41:20|305.79|302.67|305.79|302.67|306.13|303.01|305.61|302.49|0
1650901290000|2022-04-25 15:41:30|306.13|303.01|305.87|302.75|306.13|303.01|305.87|302.75|0
1650901300000|2022-04-25 15:41:40|306.13|303.01|305.61|302.49|306.13|303.01|305.26|302.14|0
1650901310000|2022-04-25 15:41:50|305.78|302.66|305.44|302.32|305.78|302.66|305.26|302.14|0
1650901320000|2022-04-25 15:42:00|305.26|302.14|304.91|301.79|305.26|302.14|304.91|301.79|0
1650901330000|2022-04-25 15:42:10|305.09|301.97|305.44|302.32|305.44|302.32|304.91|301.79|0
1650901340000|2022-04-25 15:42:20|305.26|302.14|306.31|303.19|306.31|303.19|305.09|301.97|0
1650901350000|2022-04-25 15:42:30|306.13|303.01|306.31|303.19|306.66|303.54|306.13|303.01|0
1650901360000|2022-04-25 15:42:40|306.66|303.54|305.78|302.66|306.66|303.54|305.78|302.66|0
1650901370000|2022-04-25 15:42:50|305.61|302.49|305.26|302.14|305.61|302.49|305.09|301.97|0
1650901380000|2022-04-25 15:43:00|305.09|301.97|305.61|302.49|305.61|302.49|305.09|301.97|0
1650901390000|2022-04-25 15:43:10|305.78|302.66|304.91|301.79|305.96|302.84|304.91|301.79|0
1650901400000|2022-04-25 15:43:20|305.17|302.05|304.74|301.62|305.17|302.05|304.39|301.27|0
1650901410000|2022-04-25 15:43:30|304.82|301.7|305.61|302.49|305.96|302.84|304.82|301.7|0
1650901420000|2022-04-25 15:43:40|305.43|302.31|305.26|302.14|305.43|302.31|305.26|302.14|0
1650901430000|2022-04-25 15:43:50|305.09|301.97|305.96|302.84|305.96|302.84|305.09|301.97|0
1650901440000|2022-04-25 15:44:00|306.31|303.19|307|303.88|307|303.88|306.31|303.19|0
1650901450000|2022-04-25 15:44:10|306.48|303.36|305.78|302.66|306.48|303.36|305.78|302.66|0
1650901460000|2022-04-25 15:44:20|305.09|301.97|303.87|300.75|305.09|301.97|303.87|300.75|0
1650901470000|2022-04-25 15:44:30|304.22|301.1|303.87|300.75|304.22|301.1|303.87|300.75|0
1650901480000|2022-04-25 15:44:40|304.04|300.92|303.52|300.4|304.04|300.92|303.52|300.4|0
1650901490000|2022-04-25 15:44:50|303.6|300.48|303.87|300.75|303.87|300.75|303.35|300.23|0
1650901500000|2022-04-25 15:45:00|303.52|300.4|302.13|299.01|303.52|300.4|301.96|298.84|0
1650901510000|2022-04-25 15:45:10|301.26|298.14|301.96|298.84|301.96|298.84|301.26|298.14|0
1650901520000|2022-04-25 15:45:20|301.78|298.66|301.96|298.84|301.96|298.84|301.26|298.14|0
1650901530000|2022-04-25 15:45:30|301.44|298.32|301.44|298.32|301.78|298.66|301.44|298.32|0
1650901540000|2022-04-25 15:45:40|301.26|298.14|301.44|298.32|301.44|298.32|301.26|298.14|0
1650901550000|2022-04-25 15:45:50|301.61|298.49|301.44|298.32|301.78|298.66|301.44|298.32|0
1650901560000|2022-04-25 15:46:00|301.26|298.14|300.92|297.8|301.61|298.49|300.92|297.8|0
1650901570000|2022-04-25 15:46:10|300.74|297.62|300.65|297.53|300.83|297.71|300.65|297.53|0
1650901580000|2022-04-25 15:46:20|300.23|297.11|300.23|297.11|300.4|297.28|299.88|296.76|0
1650901590000|2022-04-25 15:46:30|300.4|297.28|299.88|296.76|300.74|297.62|299.88|296.76|0
1650901600000|2022-04-25 15:46:40|299.71|296.59|300.23|297.11|300.57|297.45|299.71|296.59|0
1650901610000|2022-04-25 15:46:50|300.05|296.93|300.23|297.11|300.23|297.11|299.71|296.59|0
1650901620000|2022-04-25 15:47:00|300.05|296.93|299.88|296.76|300.23|297.11|299.88|296.76|0
1650901630000|2022-04-25 15:47:10|300.05|296.93|299.71|296.59|300.14|297.02|299.71|296.59|0
1650901640000|2022-04-25 15:47:20|299.88|296.76|299.53|296.41|299.88|296.76|299.53|296.41|0
1650901650000|2022-04-25 15:47:30|299.71|296.59|299.53|296.41|299.88|296.76|299.53|296.41|0
1650901660000|2022-04-25 15:47:40|298.67|295.55|299.02|295.9|299.19|296.07|298.67|295.55|0
1650901670000|2022-04-25 15:47:50|299.53|296.41|299.19|296.07|299.53|296.41|299.19|296.07|0
1650901680000|2022-04-25 15:48:00|298.67|295.55|298.67|295.55|298.67|295.55|298.33|295.21|0
1650901690000|2022-04-25 15:48:10|299.36|296.24|299.88|296.76|299.88|296.76|299.36|296.24|0
1650901700000|2022-04-25 15:48:20|299.36|296.24|299.71|296.59|299.71|296.59|299.19|296.07|0
1650901710000|2022-04-25 15:48:30|299.36|296.24|298.67|295.55|299.36|296.24|298.67|295.55|0
1650901720000|2022-04-25 15:48:40|298.33|295.21|297.98|294.86|298.33|295.21|297.98|294.86|0
1650901730000|2022-04-25 15:48:50|297.81|294.69|297.89|294.77|297.98|294.86|297.81|294.69|0
1650901740000|2022-04-25 15:49:00|297.98|294.86|297.81|294.69|297.98|294.86|297.64|294.52|0
1650901750000|2022-04-25 15:49:10|297.89|294.77|297.64|294.52|297.89|294.77|297.64|294.52|0
1650901760000|2022-04-25 15:49:20|298.15|295.03|297.81|294.69|298.32|295.2|297.81|294.69|0
1650901770000|2022-04-25 15:49:30|297.72|294.6|298.32|295.2|298.32|295.2|297.72|294.6|0
1650901780000|2022-04-25 15:49:40|297.98|294.86|297.81|294.69|297.98|294.86|297.64|294.52|0
1650901790000|2022-04-25 15:49:50|297.64|294.52|296.78|293.66|297.81|294.69|296.78|293.66|0
1650901800000|2022-04-25 15:50:00|297.37|294.25|296.78|293.66|297.37|294.25|296.78|293.66|0
1650901810000|2022-04-25 15:50:10|297.12|294|297.37|294.25|297.46|294.34|296.77|293.65|0
1650901820000|2022-04-25 15:50:20|297.29|294.17|297.89|294.77|297.89|294.77|297.29|294.17|0
1650901830000|2022-04-25 15:50:30|298.15|295.03|297.81|294.69|298.15|295.03|297.63|294.51|0
1650901840000|2022-04-25 15:50:40|297.89|294.77|297.81|294.69|298.15|295.03|297.81|294.69|0
1650901850000|2022-04-25 15:50:50|298.15|295.03|298.15|295.03|298.5|295.38|297.98|294.86|0
1650901860000|2022-04-25 15:51:00|297.98|294.86|297.46|294.34|297.98|294.86|297.46|294.34|0
1650901870000|2022-04-25 15:51:10|297.81|294.69|297.81|294.69|297.81|294.69|297.63|294.51|0
1650901880000|2022-04-25 15:51:20|297.46|294.34|297.98|294.86|297.98|294.86|297.46|294.34|0
1650901890000|2022-04-25 15:51:30|298.67|295.55|298.84|295.72|298.84|295.72|298.49|295.37|0
1650901900000|2022-04-25 15:51:40|299.53|296.41|299.7|296.58|299.7|296.58|299.53|296.41|0
1650901910000|2022-04-25 15:51:50|299.36|296.24|298.84|295.72|299.36|296.24|298.75|295.63|0
1650901920000|2022-04-25 15:52:00|298.15|295.03|298.84|295.72|298.84|295.72|298.15|295.03|0
1650901930000|2022-04-25 15:52:10|298.49|295.37|297.98|294.86|298.49|295.37|297.98|294.86|0
1650901940000|2022-04-25 15:52:20|297.8|294.68|298.15|295.03|298.15|295.03|297.37|294.25|0
1650901950000|2022-04-25 15:52:30|297.8|294.68|297.63|294.51|297.8|294.68|297.46|294.34|0
1650901960000|2022-04-25 15:52:40|298.15|295.03|298.49|295.37|298.67|295.55|298.15|295.03|0
1650901970000|2022-04-25 15:52:50|298.67|295.55|298.23|295.11|298.84|295.72|298.23|295.11|0
1650901980000|2022-04-25 15:53:00|297.46|294.34|297.8|294.68|298.15|295.03|297.46|294.34|0
1650901990000|2022-04-25 15:53:10|297.29|294.17|297.29|294.17|297.29|294.17|296.77|293.65|0
1650902000000|2022-04-25 15:53:20|296.77|293.65|296.77|293.65|296.77|293.65|296.43|293.31|0
1650902010000|2022-04-25 15:53:30|296.51|293.39|296.26|293.14|296.77|293.65|296.26|293.14|0
1650902020000|2022-04-25 15:53:40|296.77|293.65|297.29|294.17|297.29|294.17|296.77|293.65|0
1650902030000|2022-04-25 15:53:50|296.68|293.56|297.63|294.51|297.63|294.51|296.43|293.31|0
1650902040000|2022-04-25 15:54:00|297.98|294.86|297.63|294.51|297.98|294.86|297.63|294.51|0
1650902050000|2022-04-25 15:54:10|295.97|292.85|295.79|292.67|296.14|293.02|295.79|292.67|0
1650902060000|2022-04-25 15:54:20|296.05|292.93|299.82|296.7|299.82|296.7|296.05|292.93|0
1650902070000|2022-04-25 15:54:30|300.78|297.66|301.47|298.35|301.47|298.35|300.78|297.66|0
1650902080000|2022-04-25 15:54:40|301.29|298.17|300.43|297.31|301.29|298.17|300.43|297.31|0
1650902090000|2022-04-25 15:54:50|300.26|297.14|300.78|297.66|301.12|298|300.26|297.14|0
1650902100000|2022-04-25 15:55:00|300.09|296.97|300.78|297.66|300.78|297.66|300.09|296.97|0
1650902110000|2022-04-25 15:55:10|300.95|297.83|300.09|296.97|300.95|297.83|300.09|296.97|0
1650902120000|2022-04-25 15:55:20|299.75|296.63|299.92|296.8|300.43|297.31|299.75|296.63|0
1650902130000|2022-04-25 15:55:30|300.61|297.49|300.95|297.83|300.95|297.83|300.09|296.97|0
1650902140000|2022-04-25 15:55:40|301.81|298.69|303.02|299.9|303.19|300.07|301.81|298.69|0
1650902150000|2022-04-25 15:55:50|303.19|300.07|303.53|300.41|303.53|300.41|303.19|300.07|0
1650902160000|2022-04-25 15:56:00|303.71|300.59|304.23|301.11|304.23|301.11|303.71|300.59|0
1650902170000|2022-04-25 15:56:10|303.88|300.76|301.98|298.86|303.88|300.76|301.98|298.86|0
1650902180000|2022-04-25 15:56:20|302.24|299.12|303.53|300.41|303.53|300.41|302.24|299.12|0
1650902190000|2022-04-25 15:56:30|302.84|299.72|303.53|300.41|303.53|300.41|302.84|299.72|0
1650902200000|2022-04-25 15:56:40|303.36|300.24|303.71|300.59|303.71|300.59|303.36|300.24|0
1650902210000|2022-04-25 15:56:50|303.19|300.07|303.36|300.24|303.36|300.24|302.84|299.72|0
1650902220000|2022-04-25 15:57:00|303.02|299.9|304.57|301.45|304.57|301.45|303.02|299.9|0
1650902230000|2022-04-25 15:57:10|304.4|301.28|302.84|299.72|304.4|301.28|302.84|299.72|0
1650902240000|2022-04-25 15:57:20|303.02|299.9|304.05|300.93|304.05|300.93|303.02|299.9|0
1650902250000|2022-04-25 15:57:30|304.22|301.1|305.61|302.49|305.61|302.49|304.22|301.1|0
1650902260000|2022-04-25 15:57:40|304.92|301.8|305.09|301.97|305.09|301.97|304.74|301.62|0
1650902270000|2022-04-25 15:57:50|304.57|301.45|304.92|301.8|304.92|301.8|304.57|301.45|0
1650902280000|2022-04-25 15:58:00|304.57|301.45|304.22|301.1|304.57|301.45|303.88|300.76|0
1650902290000|2022-04-25 15:58:10|304.05|300.93|304.05|300.93|304.05|300.93|303.53|300.41|0
1650902300000|2022-04-25 15:58:20|304.22|301.1|305.09|301.97|305.09|301.97|304.22|301.1|0
1650902310000|2022-04-25 15:58:30|304.92|301.8|304.05|300.93|305.09|301.97|304.05|300.93|0
1650902320000|2022-04-25 15:58:40|304.4|301.28|304.05|300.93|304.4|301.28|303.7|300.58|0
1650902330000|2022-04-25 15:58:50|304.4|301.28|304.82|301.7|304.82|301.7|304.4|301.28|0
1650902340000|2022-04-25 15:59:00|304.74|301.62|304.74|301.62|304.74|301.62|304.22|301.1|0
1650902350000|2022-04-25 15:59:10|304.4|301.28|305.09|301.97|305.09|301.97|304.4|301.28|0
1650902360000|2022-04-25 15:59:20|304.74|301.62|304.22|301.1|304.74|301.62|304.22|301.1|0
1650902370000|2022-04-25 15:59:30|304.39|301.27|304.91|301.79|304.91|301.79|304.39|301.27|0
1650902380000|2022-04-25 15:59:40|304.39|301.27|305.09|301.97|305.09|301.97|304.39|301.27|0
1650902390000|2022-04-25 15:59:50|304.91|301.79|305.09|301.97|305.09|301.97|304.74|301.62|0
1650902400000|2022-04-25 16:00:00|304.57|301.45|304.13|301.01|304.74|301.62|304.13|301.01|0
1650902410000|2022-04-25 16:00:10|304.05|300.93|303.36|300.24|304.05|300.93|303.36|300.24|0
1650902420000|2022-04-25 16:00:20|303.18|300.06|303.7|300.58|303.7|300.58|303.18|300.06|0
1650902430000|2022-04-25 16:00:30|303.88|300.76|303.01|299.89|303.88|300.76|303.01|299.89|0
1650902440000|2022-04-25 16:00:40|302.84|299.72|302.49|299.37|302.84|299.72|302.49|299.37|0
1650902450000|2022-04-25 16:00:50|301.8|298.68|301.98|298.86|302.15|299.03|301.8|298.68|0
1650902460000|2022-04-25 16:01:00|301.8|298.68|302.15|299.03|302.15|299.03|301.8|298.68|0
1650902470000|2022-04-25 16:01:10|301.98|298.86|301.12|298|301.98|298.86|301.12|298|0
1650902480000|2022-04-25 16:01:20|300.94|297.82|301.12|298|301.12|298|300.94|297.82|0
1650902490000|2022-04-25 16:01:30|301.46|298.34|301.63|298.51|301.63|298.51|301.46|298.34|0
1650902500000|2022-04-25 16:01:40|302.49|299.37|302.32|299.2|302.49|299.37|301.98|298.86|0
1650902510000|2022-04-25 16:01:50|302.67|299.55|303.53|300.41|304.22|301.1|302.67|299.55|0
1650902520000|2022-04-25 16:02:00|303.01|299.89|302.49|299.37|303.18|300.06|302.49|299.37|0
1650902530000|2022-04-25 16:02:10|301.8|298.68|301.8|298.68|302.32|299.2|301.8|298.68|0
1650902540000|2022-04-25 16:02:20|301.46|298.34|301.63|298.51|301.63|298.51|301.46|298.34|0
1650902550000|2022-04-25 16:02:30|301.98|298.86|301.97|298.85|302.49|299.37|301.97|298.85|0
1650902560000|2022-04-25 16:02:40|302.49|299.37|301.97|298.85|302.49|299.37|301.97|298.85|0
1650902570000|2022-04-25 16:02:50|302.84|299.72|302.66|299.54|303.18|300.06|302.66|299.54|0
1650902580000|2022-04-25 16:03:00|302.32|299.2|303.35|300.23|303.53|300.41|302.32|299.2|0
1650902590000|2022-04-25 16:03:10|303.18|300.06|303.18|300.06|303.35|300.23|303.18|300.06|0
1650902600000|2022-04-25 16:03:20|302.66|299.54|302.84|299.72|302.84|299.72|302.49|299.37|0
1650902610000|2022-04-25 16:03:30|302.49|299.37|303.35|300.23|303.35|300.23|302.49|299.37|0
1650902620000|2022-04-25 16:03:40|303.53|300.41|304.56|301.44|304.56|301.44|303.53|300.41|0
1650902630000|2022-04-25 16:03:50|304.39|301.27|304.91|301.79|304.91|301.79|304.39|301.27|0
1650902640000|2022-04-25 16:04:00|304.22|301.1|303.7|300.58|304.39|301.27|303.7|300.58|0
1650902650000|2022-04-25 16:04:10|304.39|301.27|303.09|299.97|304.39|301.27|303.09|299.97|0
1650902660000|2022-04-25 16:04:20|303.01|299.89|302.84|299.72|303.01|299.89|302.66|299.54|0
1650902670000|2022-04-25 16:04:30|302.49|299.37|302.83|299.71|302.83|299.71|302.32|299.2|0
1650902680000|2022-04-25 16:04:40|303.53|300.41|303.87|300.75|304.39|301.27|303.53|300.41|0
1650902690000|2022-04-25 16:04:50|304.22|301.1|304.22|301.1|304.22|301.1|304.22|301.1|0
1650902700000|2022-04-25 16:05:00|304.73|301.61|304.91|301.79|304.91|301.79|304.73|301.61|0
1650902710000|2022-04-25 16:05:10|306.99|303.87|306.47|303.35|306.99|303.87|306.29|303.17|0
1650902720000|2022-04-25 16:05:20|307.51|304.39|308.03|304.91|308.38|305.26|307.51|304.39|0
1650902730000|2022-04-25 16:05:30|308.29|305.17|308.38|305.26|308.38|305.26|308.2|305.08|0
1650902740000|2022-04-25 16:05:40|310.47|307.35|308.9|305.78|310.47|307.35|308.73|305.61|0
1650902750000|2022-04-25 16:05:50|309.07|305.95|307.86|304.74|309.07|305.95|307.86|304.74|0
1650902760000|2022-04-25 16:06:00|308.73|305.61|311.17|308.05|311.69|308.57|308.73|305.61|0
1650902770000|2022-04-25 16:06:10|310.64|307.52|310.64|307.52|310.64|307.52|310.12|307|0
1650902780000|2022-04-25 16:06:20|310.47|307.35|309.95|306.83|310.47|307.35|309.77|306.65|0
1650902790000|2022-04-25 16:06:30|310.12|307|310.47|307.35|310.47|307.35|309.42|306.3|0
1650902800000|2022-04-25 16:06:40|310.82|307.7|311.17|308.05|311.17|308.05|310.47|307.35|0
1650902810000|2022-04-25 16:06:50|311.34|308.22|310.99|307.87|311.34|308.22|310.99|307.87|0
1650902820000|2022-04-25 16:07:00|311.87|308.75|313.09|309.97|313.44|310.32|311.87|308.75|0
1650902830000|2022-04-25 16:07:10|312.92|309.8|314.85|311.73|314.85|311.73|312.92|309.8|0
1650902840000|2022-04-25 16:07:20|314.67|311.55|315.02|311.9|315.02|311.9|314.67|311.55|0
1650902850000|2022-04-25 16:07:30|314.85|311.73|315.37|312.25|315.55|312.43|314.85|311.73|0
1650902860000|2022-04-25 16:07:40|315.46|312.34|315.9|312.78|315.9|312.78|315.46|312.34|0
1650902870000|2022-04-25 16:07:50|315.63|312.51|316.08|312.96|316.08|312.96|315.55|312.43|0
1650902880000|2022-04-25 16:08:00|317.4|314.28|316.96|313.84|317.4|314.28|316.96|313.84|0
1650902890000|2022-04-25 16:08:10|316.78|313.66|317.13|314.01|317.31|314.19|316.78|313.66|0
1650902900000|2022-04-25 16:08:20|316.61|313.49|316.16|313.04|316.61|313.49|316.16|313.04|0
1650902910000|2022-04-25 16:08:30|316.25|313.13|315.02|311.9|316.25|313.13|315.02|311.9|0
1650902920000|2022-04-25 16:08:40|315.2|312.08|314.85|311.73|315.2|312.08|314.85|311.73|0
1650902930000|2022-04-25 16:08:50|314.67|311.55|314.84|311.72|314.84|311.72|314.67|311.55|0
1650902940000|2022-04-25 16:09:00|315.2|312.08|315.55|312.43|315.55|312.43|314.84|311.72|0
1650902950000|2022-04-25 16:09:10|315.2|312.08|315.55|312.43|315.72|312.6|315.2|312.08|0
1650902960000|2022-04-25 16:09:20|315.9|312.78|315.55|312.43|315.9|312.78|315.55|312.43|0
1650902970000|2022-04-25 16:09:30|314.84|311.72|315.02|311.9|315.37|312.25|314.75|311.63|0
1650902980000|2022-04-25 16:09:40|315.1|311.98|314.84|311.72|315.1|311.98|314.32|311.2|0
1650902990000|2022-04-25 16:09:50|314.67|311.55|314.32|311.2|314.67|311.55|314.32|311.2|0
1650903000000|2022-04-25 16:10:00|314.23|311.11|313.97|310.85|314.32|311.2|313.97|310.85|0
1650903010000|2022-04-25 16:10:10|313.87|310.75|313.44|310.32|314.14|311.02|313.44|310.32|0
1650903020000|2022-04-25 16:10:20|312.91|309.79|314.32|311.2|314.32|311.2|312.91|309.79|0
1650903030000|2022-04-25 16:10:30|314.67|311.55|315.37|312.25|315.37|312.25|314.67|311.55|0
1650903040000|2022-04-25 16:10:40|315.72|312.6|315.55|312.43|315.72|312.6|315.37|312.25|0
1650903050000|2022-04-25 16:10:50|314.67|311.55|316.95|313.83|316.95|313.83|314.67|311.55|0
1650903060000|2022-04-25 16:11:00|317.66|314.54|318.37|315.25|318.72|315.6|317.66|314.54|0
1650903070000|2022-04-25 16:11:10|318.54|315.42|318.19|315.07|318.54|315.42|318.19|315.07|0
1650903080000|2022-04-25 16:11:20|318.37|315.25|317.13|314.01|318.37|315.25|316.95|313.83|0
1650903090000|2022-04-25 16:11:30|316.95|313.83|316.43|313.31|316.95|313.83|316.07|312.95|0
1650903100000|2022-04-25 16:11:40|316.25|313.13|315.37|312.25|316.25|313.13|315.37|312.25|0
1650903110000|2022-04-25 16:11:50|314.67|311.55|314.84|311.72|315.02|311.9|314.67|311.55|0
1650903120000|2022-04-25 16:12:00|316.55|313.43|316.2|313.08|316.9|313.78|316.2|313.08|0
1650903130000|2022-04-25 16:12:10|316.55|313.43|315.68|312.56|316.55|313.43|315.68|312.56|0
1650903140000|2022-04-25 16:12:20|314|310.88|310.87|307.75|314|310.88|310.87|307.75|0
1650903150000|2022-04-25 16:12:30|311.22|308.1|311.93|308.81|311.93|308.81|311.22|308.1|0
1650903160000|2022-04-25 16:12:40|311.05|307.93|311.05|307.93|311.05|307.93|310.87|307.75|0
1650903170000|2022-04-25 16:12:50|310.69|307.57|310.87|307.75|311.05|307.93|310.69|307.57|0
1650903180000|2022-04-25 16:13:00|310.69|307.57|310.52|307.4|311.22|308.1|310.52|307.4|0
1650903190000|2022-04-25 16:13:10|311.05|307.93|311.93|308.81|311.93|308.81|311.05|307.93|0
1650903200000|2022-04-25 16:13:20|311.4|308.28|311.57|308.45|311.57|308.45|311.22|308.1|0
1650903210000|2022-04-25 16:13:30|311.22|308.1|311.48|308.36|311.48|308.36|311.22|308.1|0
1650903220000|2022-04-25 16:13:40|311.57|308.45|311.75|308.63|311.75|308.63|311.57|308.45|0
1650903230000|2022-04-25 16:13:50|312.81|309.69|312.98|309.86|312.98|309.86|312.63|309.51|0
1650903240000|2022-04-25 16:14:00|313.16|310.04|313.51|310.39|313.69|310.57|313.16|310.04|0
1650903250000|2022-04-25 16:14:10|313.16|310.04|313.69|310.57|313.69|310.57|313.16|310.04|0
1650903260000|2022-04-25 16:14:20|313.51|310.39|313.16|310.04|313.51|310.39|312.81|309.69|0
1650903270000|2022-04-25 16:14:30|312.8|309.68|312.63|309.51|312.8|309.68|312.63|309.51|0
1650903280000|2022-04-25 16:14:40|312.45|309.33|312.98|309.86|312.98|309.86|311.92|308.8|0
1650903290000|2022-04-25 16:14:50|313.33|310.21|312.8|309.68|313.33|310.21|312.63|309.51|0
1650903300000|2022-04-25 16:15:00|312.45|309.33|313.86|310.74|313.86|310.74|312.45|309.33|0
1650903310000|2022-04-25 16:15:10|313.51|310.39|313.16|310.04|313.51|310.39|312.8|309.68|0
1650903320000|2022-04-25 16:15:20|313.33|310.21|315.28|312.16|315.28|312.16|313.33|310.21|0
1650903330000|2022-04-25 16:15:30|314.92|311.8|314.04|310.92|314.92|311.8|314.04|310.92|0
1650903340000|2022-04-25 16:15:40|313.86|310.74|315.63|312.51|315.63|312.51|313.86|310.74|0
1650903350000|2022-04-25 16:15:50|315.28|312.16|315.45|312.33|315.45|312.33|315.1|311.98|0
1650903360000|2022-04-25 16:16:00|315.1|311.98|316.34|313.22|316.34|313.22|315.1|311.98|0
1650903370000|2022-04-25 16:16:10|315.99|312.87|315.63|312.51|315.99|312.87|315.45|312.33|0
1650903380000|2022-04-25 16:16:20|315.89|312.77|316.34|313.22|316.34|313.22|315.89|312.77|0
1650903390000|2022-04-25 16:16:30|316.87|313.75|315.45|312.33|316.87|313.75|315.45|312.33|0
1650903400000|2022-04-25 16:16:40|315.28|312.16|315.1|311.98|315.28|312.16|314.92|311.8|0
1650903410000|2022-04-25 16:16:50|314.48|311.36|314.39|311.27|314.57|311.45|314.21|311.09|0
1650903420000|2022-04-25 16:17:00|313.68|310.56|313.33|310.21|313.68|310.56|313.33|310.21|0
1650903430000|2022-04-25 16:17:10|313.68|310.56|313.68|310.56|313.68|310.56|313.33|310.21|0
1650903440000|2022-04-25 16:17:20|312.98|309.86|312.53|309.41|312.98|309.86|312.53|309.41|0
1650903450000|2022-04-25 16:17:30|312.27|309.15|312.27|309.15|312.27|309.15|312.1|308.98|0
1650903460000|2022-04-25 16:17:40|311.92|308.8|311.57|308.45|311.92|308.8|311.39|308.27|0
1650903470000|2022-04-25 16:17:50|311.92|308.8|312.1|308.98|312.45|309.33|311.92|308.8|0
1650903480000|2022-04-25 16:18:00|311.74|308.62|310.86|307.74|311.74|308.62|310.86|307.74|0
1650903490000|2022-04-25 16:18:10|311.04|307.92|309.99|306.87|311.04|307.92|309.99|306.87|0
1650903500000|2022-04-25 16:18:20|309.81|306.69|309.63|306.51|310.16|307.04|309.46|306.34|0
1650903510000|2022-04-25 16:18:30|309.46|306.34|309.63|306.51|309.89|306.77|309.46|306.34|0
1650903520000|2022-04-25 16:18:40|308.93|305.81|309.81|306.69|309.81|306.69|308.93|305.81|0
1650903530000|2022-04-25 16:18:50|309.63|306.51|309.28|306.16|309.63|306.51|309.28|306.16|0
1650903540000|2022-04-25 16:19:00|308.93|305.81|309.81|306.69|309.81|306.69|308.93|305.81|0
1650903550000|2022-04-25 16:19:10|309.63|306.51|309.81|306.69|309.81|306.69|309.63|306.51|0
1650903560000|2022-04-25 16:19:20|309.46|306.34|308.76|305.64|309.46|306.34|308.76|305.64|0
1650903570000|2022-04-25 16:19:30|309.11|305.99|310.16|307.04|310.16|307.04|309.11|305.99|0
1650903580000|2022-04-25 16:19:40|309.98|306.86|308.93|305.81|309.98|306.86|308.93|305.81|0
1650903590000|2022-04-25 16:19:50|309.81|306.69|309.98|306.86|309.98|306.86|309.81|306.69|0
1650903600000|2022-04-25 16:20:00|310.86|307.74|311.04|307.92|311.74|308.62|310.86|307.74|0
1650903610000|2022-04-25 16:20:10|311.57|308.45|311.57|308.45|311.57|308.45|311.39|308.27|0
1650903620000|2022-04-25 16:20:20|311.92|308.8|311.74|308.62|311.92|308.8|311.57|308.45|0
1650903630000|2022-04-25 16:20:30|312.09|308.97|312.09|308.97|312.09|308.97|312.09|308.97|0
1650903640000|2022-04-25 16:20:40|312.62|309.5|314.39|311.27|314.39|311.27|312.62|309.5|0
1650903650000|2022-04-25 16:20:50|314.56|311.44|315.27|312.15|315.27|312.15|314.56|311.44|0
1650903660000|2022-04-25 16:21:00|315.63|312.51|315.8|312.68|315.8|312.68|315.63|312.51|0
1650903670000|2022-04-25 16:21:10|317.13|314.01|317.4|314.28|317.4|314.28|316.95|313.83|0
1650903680000|2022-04-25 16:21:20|317.04|313.92|316.69|313.57|317.22|314.1|316.69|313.57|0
1650903690000|2022-04-25 16:21:30|316.33|313.21|315.8|312.68|316.33|313.21|315.63|312.51|0
1650903700000|2022-04-25 16:21:40|315.45|312.33|316.51|313.39|316.51|313.39|315.45|312.33|0
1650903710000|2022-04-25 16:21:50|316.69|313.57|315.98|312.86|316.69|313.57|315.98|312.86|0
1650903720000|2022-04-25 16:22:00|315.8|312.68|315.62|312.5|315.8|312.68|314.92|311.8|0
1650903730000|2022-04-25 16:22:10|314.92|311.8|315.8|312.68|315.89|312.77|314.92|311.8|0
1650903740000|2022-04-25 16:22:20|315.09|311.97|315.8|312.68|315.8|312.68|315.09|311.97|0
1650903750000|2022-04-25 16:22:30|315.45|312.33|317.22|314.1|317.22|314.1|315.45|312.33|0
1650903760000|2022-04-25 16:22:40|316.86|313.74|316.69|313.57|316.86|313.74|315.98|312.86|0
1650903770000|2022-04-25 16:22:50|316.51|313.39|316.16|313.04|316.86|313.74|316.16|313.04|0
1650903780000|2022-04-25 16:23:00|316.51|313.39|316.86|313.74|317.22|314.1|316.51|313.39|0
1650903790000|2022-04-25 16:23:10|316.95|313.83|317.04|313.92|317.04|313.92|316.95|313.83|0
1650903800000|2022-04-25 16:23:20|317.22|314.1|316.69|313.57|317.22|314.1|316.51|313.39|0
1650903810000|2022-04-25 16:23:30|316.51|313.39|317.75|314.63|317.75|314.63|316.51|313.39|0
1650903820000|2022-04-25 16:23:40|318.46|315.34|318.82|315.7|318.82|315.7|318.46|315.34|0
1650903830000|2022-04-25 16:23:50|319.35|316.23|317.13|314.01|319.35|316.23|317.13|314.01|0
1650903840000|2022-04-25 16:24:00|316.51|313.39|317.75|314.63|317.75|314.63|316.51|313.39|0
1650903850000|2022-04-25 16:24:10|318.11|314.99|319.17|316.05|319.17|316.05|318.11|314.99|0
1650903860000|2022-04-25 16:24:20|319.53|316.41|318.28|315.16|319.53|316.41|318.28|315.16|0
1650903870000|2022-04-25 16:24:30|318.11|314.99|318.64|315.52|318.64|315.52|318.11|314.99|0
1650903880000|2022-04-25 16:24:40|318.46|315.34|318.46|315.34|318.64|315.52|318.46|315.34|0
1650903890000|2022-04-25 16:24:50|318.37|315.25|319.53|316.41|319.53|316.41|318.37|315.25|0
1650903900000|2022-04-25 16:25:00|320.78|317.66|320.42|317.3|320.78|317.66|320.06|316.94|0
1650903910000|2022-04-25 16:25:10|320.6|317.48|320.95|317.83|320.95|317.83|320.24|317.12|0
1650903920000|2022-04-25 16:25:20|321.49|318.37|322.03|318.91|322.03|318.91|321.49|318.37|0
1650903930000|2022-04-25 16:25:30|322.56|319.44|322.92|319.8|322.92|319.8|322.38|319.26|0
1650903940000|2022-04-25 16:25:40|322.83|319.71|322.38|319.26|322.83|319.71|322.38|319.26|0
1650903950000|2022-04-25 16:25:50|322.2|319.08|321.67|318.55|322.38|319.26|321.67|318.55|0
1650903960000|2022-04-25 16:26:00|321.31|318.19|320.95|317.83|321.31|318.19|320.95|317.83|0
1650903970000|2022-04-25 16:26:10|320.78|317.66|320.6|317.48|320.78|317.66|320.6|317.48|0
1650903980000|2022-04-25 16:26:20|320.95|317.83|320.06|316.94|321.13|318.01|320.06|316.94|0
1650903990000|2022-04-25 16:26:30|320.24|317.12|320.24|317.12|320.24|317.12|320.06|316.94|0
1650904000000|2022-04-25 16:26:40|320.68|317.56|320.42|317.3|320.68|317.56|320.24|317.12|0
1650904010000|2022-04-25 16:26:50|320.6|317.48|320.6|317.48|320.77|317.65|320.24|317.12|0
1650904020000|2022-04-25 16:27:00|320.95|317.83|320.95|317.83|320.95|317.83|320.95|317.83|0
1650904030000|2022-04-25 16:27:10|321.13|318.01|320.95|317.83|321.49|318.37|320.95|317.83|0
1650904040000|2022-04-25 16:27:20|320.42|317.3|319.79|316.67|320.42|317.3|319.79|316.67|0
1650904050000|2022-04-25 16:27:30|319.88|316.76|319.35|316.23|319.88|316.76|319.35|316.23|0
1650904060000|2022-04-25 16:27:40|318.64|315.52|318.28|315.16|318.81|315.69|318.28|315.16|0
1650904070000|2022-04-25 16:27:50|317.92|314.8|317.92|314.8|318.1|314.98|317.92|314.8|0
1650904080000|2022-04-25 16:28:00|317.75|314.63|318.28|315.16|318.28|315.16|317.75|314.63|0
1650904090000|2022-04-25 16:28:10|317.92|314.8|317.57|314.45|317.92|314.8|317.57|314.45|0
1650904100000|2022-04-25 16:28:20|317.39|314.27|316.86|313.74|317.39|314.27|316.86|313.74|0
1650904110000|2022-04-25 16:28:30|316.15|313.03|316.15|313.03|316.33|313.21|315.97|312.85|0
1650904120000|2022-04-25 16:28:40|316.33|313.21|315.97|312.85|316.33|313.21|315.88|312.76|0
1650904130000|2022-04-25 16:28:50|316.5|313.38|316.15|313.03|316.5|313.38|316.15|313.03|0
1650904140000|2022-04-25 16:29:00|315.97|312.85|315.97|312.85|316.5|313.38|315.97|312.85|0
1650904150000|2022-04-25 16:29:10|315.79|312.67|316.86|313.74|316.86|313.74|315.44|312.32|0
1650904160000|2022-04-25 16:29:20|316.68|313.56|317.21|314.09|317.21|314.09|316.68|313.56|0
1650904170000|2022-04-25 16:29:30|316.86|313.74|316.86|313.74|316.86|313.74|316.59|313.47|0
1650904180000|2022-04-25 16:29:40|316.5|313.38|317.03|313.91|317.03|313.91|316.5|313.38|0
1650904190000|2022-04-25 16:29:50|316.68|313.56|316.15|313.03|316.68|313.56|316.15|313.03|0
1650904200000|2022-04-25 16:30:00|316.33|313.21|317.03|313.91|317.03|313.91|316.33|313.21|0
1650904210000|2022-04-25 16:30:10|317.21|314.09|316.68|313.56|317.21|314.09|316.32|313.2|0
1650904220000|2022-04-25 16:30:20|316.32|313.2|316.5|313.38|317.03|313.91|316.15|313.03|0
1650904230000|2022-04-25 16:30:30|316.15|313.03|315.79|312.67|316.15|313.03|315.79|312.67|0
1650904240000|2022-04-25 16:30:40|316.15|313.03|315.62|312.5|316.15|313.03|315.62|312.5|0
1650904250000|2022-04-25 16:30:50|315.97|312.85|315.62|312.5|316.41|313.29|315.62|312.5|0
1650904260000|2022-04-25 16:31:00|315.26|312.14|314.38|311.26|315.44|312.32|314.38|311.26|0
1650904270000|2022-04-25 16:31:10|314.2|311.08|314.55|311.43|314.55|311.43|314.2|311.08|0
1650904280000|2022-04-25 16:31:20|315.26|312.14|314.99|311.87|315.26|312.14|314.99|311.87|0
1650904290000|2022-04-25 16:31:30|315.61|312.49|316.68|313.56|316.68|313.56|315.61|312.49|0
1650904300000|2022-04-25 16:31:40|317.03|313.91|317.39|314.27|317.57|314.45|317.03|313.91|0
1650904310000|2022-04-25 16:31:50|317.57|314.45|317.03|313.91|317.57|314.45|316.68|313.56|0
1650904320000|2022-04-25 16:32:00|317.39|314.27|318.81|315.69|318.81|315.69|317.39|314.27|0
1650904330000|2022-04-25 16:32:10|319.34|316.22|320.06|316.94|320.06|316.94|319.34|316.22|0
1650904340000|2022-04-25 16:32:20|320.41|317.29|320.77|317.65|320.77|317.65|320.41|317.29|0
1650904350000|2022-04-25 16:32:30|321.3|318.18|321.84|318.72|321.84|318.72|321.3|318.18|0
1650904360000|2022-04-25 16:32:40|322.73|319.61|321.3|318.18|322.73|319.61|321.3|318.18|0
1650904370000|2022-04-25 16:32:50|320.77|317.65|320.95|317.83|320.95|317.83|320.77|317.65|0
1650904380000|2022-04-25 16:33:00|320.23|317.11|320.14|317.02|320.23|317.11|320.06|316.94|0
1650904390000|2022-04-25 16:33:10|319.7|316.58|319.88|316.76|319.88|316.76|319.52|316.4|0
1650904400000|2022-04-25 16:33:20|319.34|316.22|318.63|315.51|319.34|316.22|318.63|315.51|0
1650904410000|2022-04-25 16:33:30|318.27|315.15|318.81|315.69|318.99|315.87|318.27|315.15|0
1650904420000|2022-04-25 16:33:40|318.99|315.87|319.34|316.22|319.52|316.4|318.99|315.87|0
1650904430000|2022-04-25 16:33:50|319.88|316.76|318.27|315.15|319.88|316.76|318.27|315.15|0
1650904440000|2022-04-25 16:34:00|318.63|315.51|319.96|316.84|319.96|316.84|318.45|315.33|0
1650904450000|2022-04-25 16:34:10|319.88|316.76|319.34|316.22|319.88|316.76|319.34|316.22|0
1650904460000|2022-04-25 16:34:20|318.99|315.87|319.52|316.4|319.52|316.4|318.99|315.87|0
1650904470000|2022-04-25 16:34:30|320.05|316.93|319.88|316.76|320.32|317.2|319.88|316.76|0
1650904480000|2022-04-25 16:34:40|320.23|317.11|320.59|317.47|320.59|317.47|319.88|316.76|0
1650904490000|2022-04-25 16:34:50|320.41|317.29|319.7|316.58|320.41|317.29|319.7|316.58|0
1650904500000|2022-04-25 16:35:00|319.87|316.75|319.87|316.75|319.87|316.75|319.52|316.4|0
1650904510000|2022-04-25 16:35:10|320.05|316.93|320.94|317.82|321.48|318.36|320.05|316.93|0
1650904520000|2022-04-25 16:35:20|320.77|317.65|321.12|318|321.21|318.09|320.77|317.65|0
1650904530000|2022-04-25 16:35:30|320.41|317.29|320.94|317.82|320.94|317.82|320.41|317.29|0
1650904540000|2022-04-25 16:35:40|321.3|318.18|320.23|317.11|321.3|318.18|320.23|317.11|0
1650904550000|2022-04-25 16:35:50|320.05|316.93|319.34|316.22|320.14|317.02|319.34|316.22|0
1650904560000|2022-04-25 16:36:00|320.32|317.2|319.87|316.75|320.32|317.2|319.7|316.58|0
1650904570000|2022-04-25 16:36:10|319.52|316.4|320.32|317.2|320.32|317.2|319.52|316.4|0
1650904580000|2022-04-25 16:36:20|320.77|317.65|322.02|318.9|322.02|318.9|320.77|317.65|0
1650904590000|2022-04-25 16:36:30|322.73|319.61|323.63|320.51|324.16|321.04|322.73|319.61|0
1650904600000|2022-04-25 16:36:40|323.09|319.97|323.63|320.51|323.63|320.51|323.09|319.97|0
1650904610000|2022-04-25 16:36:50|323.71|320.59|323.63|320.51|323.71|320.59|323.45|320.33|0
1650904620000|2022-04-25 16:37:00|322.91|319.79|322.37|319.25|322.91|319.79|322.19|319.07|0
1650904630000|2022-04-25 16:37:10|322.01|318.89|321.3|318.18|322.01|318.89|321.3|318.18|0
1650904640000|2022-04-25 16:37:20|321.48|318.36|321.3|318.18|321.48|318.36|321.3|318.18|0
1650904650000|2022-04-25 16:37:30|320.94|317.82|322.19|319.07|322.19|319.07|320.94|317.82|0
1650904660000|2022-04-25 16:37:40|322.01|318.89|322.46|319.34|322.55|319.43|322.01|318.89|0
1650904670000|2022-04-25 16:37:50|322.37|319.25|321.66|318.54|322.37|319.25|321.66|318.54|0
1650904680000|2022-04-25 16:38:00|322.37|319.25|321.83|318.71|322.37|319.25|321.83|318.71|0
1650904690000|2022-04-25 16:38:10|322.37|319.25|324.52|321.4|324.52|321.4|322.37|319.25|0
1650904700000|2022-04-25 16:38:20|323.98|320.86|324.52|321.4|324.52|321.4|323.62|320.5|0
1650904710000|2022-04-25 16:38:30|325.06|321.94|325.01|321.89|325.37|322.25|324.7|321.58|0
1650904720000|2022-04-25 16:38:40|325.19|322.07|326.27|323.15|326.27|323.15|325.19|322.07|0
1650904730000|2022-04-25 16:38:50|324.45|321.33|324.09|320.97|324.63|321.51|324.09|320.97|0
1650904740000|2022-04-25 16:39:00|323.38|320.26|322.48|319.36|323.38|320.26|322.48|319.36|0
1650904750000|2022-04-25 16:39:10|322.21|319.09|321.23|318.11|322.21|319.09|321.23|318.11|0
1650904760000|2022-04-25 16:39:20|320.87|317.75|320.16|317.04|320.87|317.75|319.98|316.86|0
1650904770000|2022-04-25 16:39:30|319.98|316.86|320.51|317.39|320.51|317.39|319.98|316.86|0
1650904780000|2022-04-25 16:39:40|321.05|317.93|320.87|317.75|321.05|317.93|320.69|317.57|0
1650904790000|2022-04-25 16:39:50|320.69|317.57|320.51|317.39|320.69|317.57|320.33|317.21|0
1650904800000|2022-04-25 16:40:00|319.88|316.76|319.62|316.5|319.88|316.76|319.44|316.32|0
1650904810000|2022-04-25 16:40:10|319.8|316.68|319.53|316.41|320.16|317.04|319.44|316.32|0
1650904820000|2022-04-25 16:40:20|319.98|316.86|319.44|316.32|319.98|316.86|319.44|316.32|0
1650904830000|2022-04-25 16:40:30|319.8|316.68|318.19|315.07|319.8|316.68|318.19|315.07|0
1650904840000|2022-04-25 16:40:40|318.37|315.25|318.19|315.07|318.37|315.25|317.66|314.54|0
1650904850000|2022-04-25 16:40:50|319.08|315.96|318.02|314.9|319.08|315.96|318.02|314.9|0
1650904860000|2022-04-25 16:41:00|317.75|314.63|317.92|314.8|318.37|315.25|317.75|314.63|0
1650904870000|2022-04-25 16:41:10|318.55|315.43|319.8|316.68|319.8|316.68|318.37|315.25|0
1650904880000|2022-04-25 16:41:20|319.62|316.5|319.8|316.68|320.33|317.21|319.62|316.5|0
1650904890000|2022-04-25 16:41:30|319.26|316.14|318.73|315.61|319.35|316.23|318.73|315.61|0
1650904900000|2022-04-25 16:41:40|319.08|315.96|319.26|316.14|319.26|316.14|318.91|315.79|0
1650904910000|2022-04-25 16:41:50|318.19|315.07|317.13|314.01|318.19|315.07|317.13|314.01|0
1650904920000|2022-04-25 16:42:00|317.3|314.18|317.66|314.54|318.01|314.89|317.3|314.18|0
1650904930000|2022-04-25 16:42:10|317.84|314.72|317.48|314.36|317.84|314.72|317.3|314.18|0
1650904940000|2022-04-25 16:42:20|316.95|313.83|316.59|313.47|316.95|313.83|316.59|313.47|0
1650904950000|2022-04-25 16:42:30|316.95|313.83|316.41|313.29|316.95|313.83|316.24|313.12|0
1650904960000|2022-04-25 16:42:40|316.32|313.2|316.06|312.94|316.41|313.29|315.88|312.76|0
1650904970000|2022-04-25 16:42:50|315.88|312.76|316.59|313.47|316.59|313.47|315.88|312.76|0
1650904980000|2022-04-25 16:43:00|316.95|313.83|316.59|313.47|316.95|313.83|316.24|313.12|0
1650904990000|2022-04-25 16:43:10|317.48|314.36|317.12|314|317.48|314.36|316.41|313.29|0
1650905000000|2022-04-25 16:43:20|317.3|314.18|317.3|314.18|317.48|314.36|317.12|314|0
1650905010000|2022-04-25 16:43:30|317.12|314|316.24|313.12|317.12|314|316.24|313.12|0
1650905020000|2022-04-25 16:43:40|316.41|313.29|316.77|313.65|316.77|313.65|316.24|313.12|0
1650905030000|2022-04-25 16:43:50|317.3|314.18|317.56|314.44|317.66|314.54|317.3|314.18|0
1650905040000|2022-04-25 16:44:00|316.95|313.83|317.12|314|317.3|314.18|316.95|313.83|0
1650905050000|2022-04-25 16:44:10|317.66|314.54|317.3|314.18|317.66|314.54|317.3|314.18|0
1650905060000|2022-04-25 16:44:20|317.48|314.36|316.41|313.29|317.48|314.36|316.41|313.29|0
1650905070000|2022-04-25 16:44:30|316.24|313.12|317.12|314|317.12|314|316.24|313.12|0
1650905080000|2022-04-25 16:44:40|316.95|313.83|316.23|313.11|317.12|314|316.23|313.11|0
1650905090000|2022-04-25 16:44:50|316.59|313.47|315.96|312.84|316.59|313.47|315.96|312.84|0
1650905100000|2022-04-25 16:45:00|316.06|312.94|316.23|313.11|316.41|313.29|316.06|312.94|0
1650905110000|2022-04-25 16:45:10|316.59|313.47|316.59|313.47|316.59|313.47|316.23|313.11|0
1650905120000|2022-04-25 16:45:20|318.01|314.89|318.72|315.6|318.72|315.6|318.01|314.89|0
1650905130000|2022-04-25 16:45:30|318.55|315.43|318.19|315.07|318.55|315.43|318.01|314.89|0
1650905140000|2022-04-25 16:45:40|318.01|314.89|318.37|315.25|318.9|315.78|318.01|314.89|0
1650905150000|2022-04-25 16:45:50|318.54|315.42|319.08|315.96|319.08|315.96|318.54|315.42|0
1650905160000|2022-04-25 16:46:00|319.26|316.14|320.86|317.74|320.86|317.74|319.26|316.14|0
1650905170000|2022-04-25 16:46:10|321.04|317.92|320.51|317.39|321.04|317.92|320.33|317.21|0
1650905180000|2022-04-25 16:46:20|320.33|317.21|319.97|316.85|320.33|317.21|319.97|316.85|0
1650905190000|2022-04-25 16:46:30|320.15|317.03|320.51|317.39|320.51|317.39|320.15|317.03|0
1650905200000|2022-04-25 16:46:40|321.04|317.92|321.58|318.46|321.58|318.46|321.04|317.92|0
1650905210000|2022-04-25 16:46:50|321.4|318.28|320.33|317.21|321.4|318.28|320.33|317.21|0
1650905220000|2022-04-25 16:47:00|318.9|315.78|319.43|316.31|319.79|316.67|318.9|315.78|0
1650905230000|2022-04-25 16:47:10|318.9|315.78|318.01|314.89|318.9|315.78|318.01|314.89|0
1650905240000|2022-04-25 16:47:20|318.54|315.42|318.37|315.25|319.08|315.96|318.19|315.07|0
1650905250000|2022-04-25 16:47:30|318.01|314.89|318.19|315.07|318.19|315.07|317.48|314.36|0
1650905260000|2022-04-25 16:47:40|317.83|314.71|316.59|313.47|317.83|314.71|316.41|313.29|0
1650905270000|2022-04-25 16:47:50|316.41|313.29|317.48|314.36|317.48|314.36|316.23|313.11|0
1650905280000|2022-04-25 16:48:00|318.01|314.89|316.94|313.82|318.01|314.89|316.94|313.82|0
1650905290000|2022-04-25 16:48:10|316.59|313.47|315.88|312.76|316.59|313.47|315.52|312.4|0
1650905300000|2022-04-25 16:48:20|316.05|312.93|317.3|314.18|317.3|314.18|316.05|312.93|0
1650905310000|2022-04-25 16:48:30|317.47|314.35|318.01|314.89|318.01|314.89|317.47|314.35|0
1650905320000|2022-04-25 16:48:40|318.19|315.07|319.79|316.67|319.79|316.67|318.19|315.07|0
1650905330000|2022-04-25 16:48:50|319.43|316.31|319.97|316.85|319.97|316.85|319.43|316.31|0
1650905340000|2022-04-25 16:49:00|321.04|317.92|321.93|318.81|321.93|318.81|321.04|317.92|0
1650905350000|2022-04-25 16:49:10|321.58|318.46|322.47|319.35|322.47|319.35|321.58|318.46|0
1650905360000|2022-04-25 16:49:20|324.08|320.96|323.72|320.6|324.08|320.96|323.72|320.6|0
1650905370000|2022-04-25 16:49:30|324.08|320.96|325.88|322.76|325.88|322.76|324.08|320.96|0
1650905380000|2022-04-25 16:49:40|326.06|322.94|325.34|322.22|326.06|322.94|325.34|322.22|0
1650905390000|2022-04-25 16:49:50|325.88|322.76|325.16|322.04|325.88|322.76|325.16|322.04|0
1650905400000|2022-04-25 16:50:00|325.34|322.22|326.06|322.94|326.06|322.94|325.34|322.22|0
1650905410000|2022-04-25 16:50:10|325.7|322.58|326.78|323.66|326.78|323.66|325.7|322.58|0
1650905420000|2022-04-25 16:50:20|326.15|323.03|325.34|322.22|326.24|323.12|325.34|322.22|0
1650905430000|2022-04-25 16:50:30|325.52|322.4|325.16|322.04|325.52|322.4|324.8|321.68|0
1650905440000|2022-04-25 16:50:40|325.43|322.31|325.34|322.22|326.06|322.94|325.34|322.22|0
1650905450000|2022-04-25 16:50:50|325.16|322.04|326.24|323.12|326.42|323.3|325.16|322.04|0
1650905460000|2022-04-25 16:51:00|325.88|322.76|324.62|321.5|325.88|322.76|324.62|321.5|0
1650905470000|2022-04-25 16:51:10|323.81|320.69|323.36|320.24|324.26|321.14|323.36|320.24|0
1650905480000|2022-04-25 16:51:20|323.54|320.42|323.36|320.24|323.54|320.42|323.36|320.24|0
1650905490000|2022-04-25 16:51:30|323.18|320.06|323.18|320.06|323.54|320.42|323.18|320.06|0
1650905500000|2022-04-25 16:51:40|322.83|319.71|323.54|320.42|323.54|320.42|322.83|319.71|0
1650905510000|2022-04-25 16:51:50|323.72|320.6|323.36|320.24|323.72|320.6|323.18|320.06|0
1650905520000|2022-04-25 16:52:00|322.83|319.71|321.93|318.81|322.83|319.71|321.93|318.81|0
1650905530000|2022-04-25 16:52:10|321.75|318.63|321.75|318.63|322.29|319.17|321.75|318.63|0
1650905540000|2022-04-25 16:52:20|321.57|318.45|321.75|318.63|321.75|318.63|321.39|318.27|0
1650905550000|2022-04-25 16:52:30|322.11|318.99|321.21|318.09|322.11|318.99|321.21|318.09|0
1650905560000|2022-04-25 16:52:40|321.48|318.36|321.39|318.27|321.93|318.81|321.39|318.27|0
1650905570000|2022-04-25 16:52:50|321.57|318.45|320.68|317.56|321.57|318.45|320.68|317.56|0
1650905580000|2022-04-25 16:53:00|319.51|316.39|320.32|317.2|320.5|317.38|319.51|316.39|0
1650905590000|2022-04-25 16:53:10|319.96|316.84|320.86|317.74|320.86|317.74|319.96|316.84|0
1650905600000|2022-04-25 16:53:20|321.21|318.09|321.93|318.81|321.93|318.81|321.21|318.09|0
1650905610000|2022-04-25 16:53:30|321.39|318.27|320.86|317.74|321.57|318.45|320.86|317.74|0
1650905620000|2022-04-25 16:53:40|320.5|317.38|320.86|317.74|321.03|317.91|320.5|317.38|0
1650905630000|2022-04-25 16:53:50|320.94|317.82|321.57|318.45|321.57|318.45|320.68|317.56|0
1650905640000|2022-04-25 16:54:00|321.93|318.81|321.03|317.91|321.93|318.81|321.03|317.91|0
1650905650000|2022-04-25 16:54:10|320.68|317.56|320.5|317.38|320.68|317.56|320.5|317.38|0
1650905660000|2022-04-25 16:54:20|320.32|317.2|319.78|316.66|320.32|317.2|319.51|316.39|0
1650905670000|2022-04-25 16:54:30|319.43|316.31|318.71|315.59|319.43|316.31|318.71|315.59|0
1650905680000|2022-04-25 16:54:40|318.36|315.24|318|314.88|318.36|315.24|318|314.88|0
1650905690000|2022-04-25 16:54:50|318.18|315.06|318|314.88|318.36|315.24|318|314.88|0
1650905700000|2022-04-25 16:55:00|317.82|314.7|316.93|313.81|318.18|315.06|316.93|313.81|0
1650905710000|2022-04-25 16:55:10|317.11|313.99|316.76|313.64|317.11|313.99|316.76|313.64|0
1650905720000|2022-04-25 16:55:20|316.49|313.37|316.58|313.46|316.58|313.46|316.49|313.37|0
1650905730000|2022-04-25 16:55:30|317.47|314.35|317.47|314.35|317.82|314.7|317.47|314.35|0
1650905740000|2022-04-25 16:55:40|318.09|314.97|317.64|314.52|318.09|314.97|317.64|314.52|0
1650905750000|2022-04-25 16:55:50|318.18|315.06|318.53|315.41|318.53|315.41|318.18|315.06|0
1650905760000|2022-04-25 16:56:00|318.18|315.06|317.64|314.52|318.18|315.06|317.11|313.99|0
1650905770000|2022-04-25 16:56:10|317.47|314.35|316.66|313.54|317.47|314.35|316.66|313.54|0
1650905780000|2022-04-25 16:56:20|315.51|312.39|315.34|312.22|315.87|312.75|315.34|312.22|0
1650905790000|2022-04-25 16:56:30|315.69|312.57|316.05|312.93|316.22|313.1|315.69|312.57|0
1650905800000|2022-04-25 16:56:40|315.87|312.75|316.75|313.63|316.75|313.63|315.69|312.57|0
1650905810000|2022-04-25 16:56:50|316.58|313.46|315.87|312.75|316.58|313.46|315.87|312.75|0
1650905820000|2022-04-25 16:57:00|316.04|312.92|315.69|312.57|316.04|312.92|315.34|312.22|0
1650905830000|2022-04-25 16:57:10|316.04|312.92|316.58|313.46|316.58|313.46|315.87|312.75|0
1650905840000|2022-04-25 16:57:20|316.4|313.28|315.69|312.57|316.4|313.28|315.69|312.57|0
1650905850000|2022-04-25 16:57:30|315.87|312.75|316.22|313.1|316.58|313.46|315.87|312.75|0
1650905860000|2022-04-25 16:57:40|316.4|313.28|316.04|312.92|316.4|313.28|315.33|312.21|0
1650905870000|2022-04-25 16:57:50|315.87|312.75|316.04|312.92|316.04|312.92|315.87|312.75|0
1650905880000|2022-04-25 16:58:00|316.22|313.1|316.58|313.46|316.58|313.46|316.22|313.1|0
1650905890000|2022-04-25 16:58:10|316.4|313.28|316.4|313.28|316.58|313.46|316.4|313.28|0
1650905900000|2022-04-25 16:58:20|317.11|313.99|317.82|314.7|317.82|314.7|316.58|313.46|0
1650905910000|2022-04-25 16:58:30|317.46|314.34|317.11|313.99|317.46|314.34|316.75|313.63|0
1650905920000|2022-04-25 16:58:40|316.75|313.63|315.95|312.83|316.75|313.63|315.95|312.83|0
1650905930000|2022-04-25 16:58:50|316.04|312.92|316.66|313.54|316.66|313.54|316.04|312.92|0
1650905940000|2022-04-25 16:59:00|316.84|313.72|317.11|313.99|317.82|314.7|316.84|313.72|0
1650905950000|2022-04-25 16:59:10|317.46|314.34|316.75|313.63|317.46|314.34|316.75|313.63|0
1650905960000|2022-04-25 16:59:20|316.4|313.28|318|314.88|318|314.88|316.4|313.28|0
1650905970000|2022-04-25 16:59:30|317.64|314.52|319.07|315.95|319.07|315.95|317.64|314.52|0
1650905980000|2022-04-25 16:59:40|318.71|315.59|318.71|315.59|318.89|315.77|318.17|315.05|0
1650905990000|2022-04-25 16:59:50|318.35|315.23|318|314.88|318.35|315.23|317.82|314.7|0
1650906000000|2022-04-25 17:00:00|318.53|315.41|319.06|315.94|319.06|315.94|318.35|315.23|0
1650906010000|2022-04-25 17:00:10|320.13|317.01|320.31|317.19|320.31|317.19|319.06|315.94|0
1650906020000|2022-04-25 17:00:20|320.67|317.55|320.49|317.37|320.67|317.55|320.31|317.19|0
1650906030000|2022-04-25 17:00:30|320.13|317.01|318.53|315.41|320.13|317.01|318.53|315.41|0
1650906040000|2022-04-25 17:00:40|317.11|313.99|316.4|313.28|317.11|313.99|316.4|313.28|0
1650906050000|2022-04-25 17:00:50|316.22|313.1|315.33|312.21|316.22|313.1|315.33|312.21|0
1650906060000|2022-04-25 17:01:00|315.86|312.74|315.51|312.39|315.86|312.74|315.51|312.39|0
1650906070000|2022-04-25 17:01:10|314.27|311.15|313.21|310.09|314.62|311.5|313.21|310.09|0
1650906080000|2022-04-25 17:01:20|312.5|309.38|312.68|309.56|312.85|309.73|312.32|309.2|0
1650906090000|2022-04-25 17:01:30|312.32|309.2|311.97|308.85|312.5|309.38|311.97|308.85|0
1650906100000|2022-04-25 17:01:40|311.79|308.67|311.7|308.58|311.97|308.85|311.7|308.58|0
1650906110000|2022-04-25 17:01:50|311.09|307.97|311.97|308.85|311.97|308.85|311.09|307.97|0
1650906120000|2022-04-25 17:02:00|311.79|308.67|312.32|309.2|312.32|309.2|311.27|308.15|0
1650906130000|2022-04-25 17:02:10|311.79|308.67|310.91|307.79|311.79|308.67|310.91|307.79|0
1650906140000|2022-04-25 17:02:20|311.09|307.97|311.26|308.14|311.26|308.14|311.09|307.97|0
1650906150000|2022-04-25 17:02:30|311.62|308.5|312.32|309.2|312.5|309.38|311.62|308.5|0
1650906160000|2022-04-25 17:02:40|312.15|309.03|312.32|309.2|312.32|309.2|312.15|309.03|0
1650906170000|2022-04-25 17:02:50|312.05|308.93|312.5|309.38|312.76|309.64|311.97|308.85|0
1650906180000|2022-04-25 17:03:00|312.32|309.2|312.32|309.2|312.32|309.2|311.44|308.32|0
1650906190000|2022-04-25 17:03:10|312.68|309.56|312.68|309.56|312.68|309.56|312.32|309.2|0
1650906200000|2022-04-25 17:03:20|313.56|310.44|312.5|309.38|313.56|310.44|312.5|309.38|0
1650906210000|2022-04-25 17:03:30|311.97|308.85|313.03|309.91|313.03|309.91|311.97|308.85|0
1650906220000|2022-04-25 17:03:40|312.85|309.73|313.03|309.91|313.2|310.08|312.67|309.55|0
1650906230000|2022-04-25 17:03:50|312.76|309.64|312.14|309.02|312.76|309.64|312.14|309.02|0
1650906240000|2022-04-25 17:04:00|312.5|309.38|311.97|308.85|312.5|309.38|311.79|308.67|0
1650906250000|2022-04-25 17:04:10|311.62|308.5|311.7|308.58|311.97|308.85|311.62|308.5|0
1650906260000|2022-04-25 17:04:20|311.26|308.14|311.26|308.14|311.26|308.14|311.09|307.97|0
1650906270000|2022-04-25 17:04:30|311.52|308.4|311.79|308.67|311.79|308.67|311.52|308.4|0
1650906280000|2022-04-25 17:04:40|312.14|309.02|311.26|308.14|312.14|309.02|311.26|308.14|0
1650906290000|2022-04-25 17:04:50|311.61|308.49|311.61|308.49|311.61|308.49|311.44|308.32|0
1650906300000|2022-04-25 17:05:00|311.97|308.85|312.5|309.38|312.67|309.55|311.97|308.85|0
1650906310000|2022-04-25 17:05:10|311.97|308.85|312.58|309.46|312.58|309.46|311.97|308.85|0
1650906320000|2022-04-25 17:05:20|311.44|308.32|311.09|307.97|311.44|308.32|311.09|307.97|0
1650906330000|2022-04-25 17:05:30|311.26|308.14|311.79|308.67|311.97|308.85|311.26|308.14|0
1650906340000|2022-04-25 17:05:40|312.14|309.02|311.61|308.49|312.14|309.02|311.44|308.32|0
1650906350000|2022-04-25 17:05:50|311.26|308.14|311.26|308.14|311.44|308.32|311.26|308.14|0
1650906360000|2022-04-25 17:06:00|311.52|308.4|312.5|309.38|312.5|309.38|311.52|308.4|0
1650906370000|2022-04-25 17:06:10|311.97|308.85|312.67|309.55|312.67|309.55|311.97|308.85|0
1650906380000|2022-04-25 17:06:20|312.32|309.2|313.38|310.26|313.38|310.26|312.32|309.2|0
1650906390000|2022-04-25 17:06:30|313.56|310.44|313.91|310.79|313.91|310.79|313.56|310.44|0
1650906400000|2022-04-25 17:06:40|314.97|311.85|315.33|312.21|315.5|312.38|314.97|311.85|0
1650906410000|2022-04-25 17:06:50|315.15|312.03|314.09|310.97|315.15|312.03|314.09|310.97|0
1650906420000|2022-04-25 17:07:00|313.91|310.79|315.15|312.03|315.15|312.03|313.91|310.79|0
1650906430000|2022-04-25 17:07:10|315.32|312.2|316.03|312.91|316.03|312.91|315.32|312.2|0
1650906440000|2022-04-25 17:07:20|316.12|313|316.39|313.27|316.39|313.27|315.86|312.74|0
1650906450000|2022-04-25 17:07:30|316.74|313.62|316.57|313.45|317.1|313.98|316.57|313.45|0
1650906460000|2022-04-25 17:07:40|316.74|313.62|318.17|315.05|318.17|315.05|316.74|313.62|0
1650906470000|2022-04-25 17:07:50|318.7|315.58|318.88|315.76|319.06|315.94|318.7|315.58|0
1650906480000|2022-04-25 17:08:00|318.7|315.58|317.99|314.87|318.7|315.58|317.99|314.87|0
1650906490000|2022-04-25 17:08:10|317.63|314.51|316.92|313.8|317.63|314.51|316.92|313.8|0
1650906500000|2022-04-25 17:08:20|317.1|313.98|317.63|314.51|317.81|314.69|317.1|313.98|0
1650906510000|2022-04-25 17:08:30|317.45|314.33|317.99|314.87|317.99|314.87|316.92|313.8|0
1650906520000|2022-04-25 17:08:40|317.81|314.69|317.45|314.33|317.81|314.69|317.45|314.33|0
1650906530000|2022-04-25 17:08:50|317.63|314.51|318.7|315.58|318.7|315.58|317.63|314.51|0
1650906540000|2022-04-25 17:09:00|318.88|315.76|319.77|316.65|320.3|317.18|318.88|315.76|0
1650906550000|2022-04-25 17:09:10|319.41|316.29|319.05|315.93|319.41|316.29|319.05|315.93|0
1650906560000|2022-04-25 17:09:20|318.88|315.76|318.52|315.4|318.88|315.76|318.34|315.22|0
1650906570000|2022-04-25 17:09:30|319.23|316.11|320.3|317.18|320.3|317.18|319.23|316.11|0
1650906580000|2022-04-25 17:09:40|320.48|317.36|319.77|316.65|320.48|317.36|319.77|316.65|0
1650906590000|2022-04-25 17:09:50|320.3|317.18|320.66|317.54|320.66|317.54|319.95|316.83|0
1650906600000|2022-04-25 17:10:00|321.73|318.61|320.84|317.72|321.73|318.61|320.84|317.72|0
1650906610000|2022-04-25 17:10:10|322.27|319.15|321.73|318.61|322.27|319.15|321.55|318.43|0
1650906620000|2022-04-25 17:10:20|321.91|318.79|321.91|318.79|322.27|319.15|321.91|318.79|0
1650906630000|2022-04-25 17:10:30|322.27|319.15|321.64|318.52|322.27|319.15|321.55|318.43|0
1650906640000|2022-04-25 17:10:40|321.2|318.08|320.84|317.72|321.28|318.16|320.84|317.72|0
1650906650000|2022-04-25 17:10:50|320.92|317.8|321.55|318.43|321.55|318.43|320.92|317.8|0
1650906660000|2022-04-25 17:11:00|321.37|318.25|321.55|318.43|321.55|318.43|320.84|317.72|0
1650906670000|2022-04-25 17:11:10|320.92|317.8|321.19|318.07|321.19|318.07|320.84|317.72|0
1650906680000|2022-04-25 17:11:20|320.84|317.72|322.09|318.97|322.09|318.97|320.84|317.72|0
1650906690000|2022-04-25 17:11:30|322.45|319.33|322.81|319.69|323.16|320.04|322.45|319.33|0
1650906700000|2022-04-25 17:11:40|322.98|319.86|324.33|321.21|324.33|321.21|322.98|319.86|0
1650906710000|2022-04-25 17:11:50|324.06|320.94|324.6|321.48|324.6|321.48|324.06|320.94|0
1650906720000|2022-04-25 17:12:00|325.32|322.2|326.22|323.1|326.22|323.1|325.32|322.2|0
1650906730000|2022-04-25 17:12:10|325.68|322.56|325.5|322.38|326.04|322.92|325.5|322.38|0
1650906740000|2022-04-25 17:12:20|325.04|321.92|325.76|322.64|326.22|323.1|324.96|321.84|0
1650906750000|2022-04-25 17:12:30|326.04|322.92|326.4|323.28|326.4|323.28|325.86|322.74|0
1650906760000|2022-04-25 17:12:40|326.94|323.82|326.04|322.92|326.94|323.82|326.04|322.92|0
1650906770000|2022-04-25 17:12:50|326.22|323.1|326.22|323.1|326.58|323.46|326.22|323.1|0
1650906780000|2022-04-25 17:13:00|326.4|323.28|326.4|323.28|326.76|323.64|325.86|322.74|0
1650906790000|2022-04-25 17:13:10|325.68|322.56|326.04|322.92|326.04|322.92|325.68|322.56|0
1650906800000|2022-04-25 17:13:20|325.76|322.64|324.6|321.48|325.76|322.64|324.6|321.48|0
1650906810000|2022-04-25 17:13:30|325.14|322.02|325.14|322.02|325.32|322.2|324.96|321.84|0
1650906820000|2022-04-25 17:13:40|325.32|322.2|324.96|321.84|325.5|322.38|324.96|321.84|0
1650906830000|2022-04-25 17:13:50|324.24|321.12|324.06|320.94|324.42|321.3|324.06|320.94|0
1650906840000|2022-04-25 17:14:00|323.7|320.58|323.88|320.76|323.88|320.76|323.7|320.58|0
1650906850000|2022-04-25 17:14:10|324.78|321.66|324.06|320.94|324.78|321.66|324.06|320.94|0
1650906860000|2022-04-25 17:14:20|324.24|321.12|324.06|320.94|324.24|321.12|324.06|320.94|0
1650906870000|2022-04-25 17:14:30|323.7|320.58|324.6|321.48|324.6|321.48|323.7|320.58|0
1650906880000|2022-04-25 17:14:40|324.78|321.66|325.49|322.37|325.49|322.37|324.78|321.66|0
1650906890000|2022-04-25 17:14:50|325.32|322.2|325.14|322.02|325.32|322.2|324.6|321.48|0
1650906900000|2022-04-25 17:15:00|326.21|323.09|326.21|323.09|326.21|323.09|324.78|321.66|0
1650906910000|2022-04-25 17:15:10|328.02|324.9|328.02|324.9|328.02|324.9|328.02|324.9|0
1650906920000|2022-04-25 17:15:20|327.84|324.72|327.3|324.18|328.02|324.9|327.3|324.18|0
1650906930000|2022-04-25 17:15:30|326.93|323.81|327.84|324.72|327.84|324.72|326.93|323.81|0
1650906940000|2022-04-25 17:15:40|328.02|324.9|327.84|324.72|328.02|324.9|327.84|324.72|0
1650906950000|2022-04-25 17:15:50|328.2|325.08|329.1|325.98|329.1|325.98|328.2|325.08|0
1650906960000|2022-04-25 17:16:00|329.46|326.34|330.19|327.07|330.19|327.07|329.46|326.34|0
1650906970000|2022-04-25 17:16:10|330|326.88|329.64|326.52|330|326.88|329.64|326.52|0
1650906980000|2022-04-25 17:16:20|328.92|325.8|327.65|324.53|328.92|325.8|327.65|324.53|0
1650906990000|2022-04-25 17:16:30|328.02|324.9|329.28|326.16|329.28|326.16|328.02|324.9|0
1650907000000|2022-04-25 17:16:40|329.82|326.7|329.1|325.98|329.82|326.7|329.1|325.98|0
1650907010000|2022-04-25 17:16:50|329.46|326.34|328.92|325.8|329.46|326.34|328.92|325.8|0
1650907020000|2022-04-25 17:17:00|328.38|325.26|328.56|325.44|328.56|325.44|328.2|325.08|0
1650907030000|2022-04-25 17:17:10|328.38|325.26|327.83|324.71|328.38|325.26|327.47|324.35|0
1650907040000|2022-04-25 17:17:20|327.56|324.44|327.29|324.17|327.65|324.53|327.29|324.17|0
1650907050000|2022-04-25 17:17:30|326.93|323.81|326.57|323.45|326.93|323.81|326.57|323.45|0
1650907060000|2022-04-25 17:17:40|326.39|323.27|326.39|323.27|326.57|323.45|326.03|322.91|0
1650907070000|2022-04-25 17:17:50|326.03|322.91|325.67|322.55|326.03|322.91|325.67|322.55|0
1650907080000|2022-04-25 17:18:00|325.31|322.19|324.95|321.83|325.31|322.19|324.95|321.83|0
1650907090000|2022-04-25 17:18:10|324.77|321.65|324.59|321.47|325.13|322.01|324.59|321.47|0
1650907100000|2022-04-25 17:18:20|324.41|321.29|324.23|321.11|324.59|321.47|324.14|321.02|0
1650907110000|2022-04-25 17:18:30|324.05|320.93|324.41|321.29|324.95|321.83|324.05|320.93|0
1650907120000|2022-04-25 17:18:40|324.77|321.65|325.13|322.01|325.49|322.37|324.77|321.65|0
1650907130000|2022-04-25 17:18:50|325.31|322.19|325.31|322.19|325.67|322.55|325.31|322.19|0
1650907140000|2022-04-25 17:19:00|326.12|323|325.94|322.82|326.39|323.27|325.94|322.82|0
1650907150000|2022-04-25 17:19:10|325.85|322.73|325.31|322.19|325.85|322.73|325.31|322.19|0
1650907160000|2022-04-25 17:19:20|324.95|321.83|324.41|321.29|325.49|322.37|324.41|321.29|0
1650907170000|2022-04-25 17:19:30|324.59|321.47|325.58|322.46|325.58|322.46|324.59|321.47|0
1650907180000|2022-04-25 17:19:40|325.49|322.37|326.21|323.09|326.21|323.09|325.49|322.37|0
1650907190000|2022-04-25 17:19:50|325.85|322.73|325.67|322.55|325.85|322.73|325.31|322.19|0
1650907200000|2022-04-25 17:20:00|326.03|322.91|326.57|323.45|326.93|323.81|326.03|322.91|0
1650907210000|2022-04-25 17:20:10|326.39|323.27|326.03|322.91|326.39|323.27|325.85|322.73|0
1650907220000|2022-04-25 17:20:20|326.39|323.27|325.13|322.01|326.39|323.27|325.13|322.01|0
1650907230000|2022-04-25 17:20:30|324.95|321.83|325.13|322.01|325.13|322.01|324.68|321.56|0
1650907240000|2022-04-25 17:20:40|325.49|322.37|325.49|322.37|325.49|322.37|325.49|322.37|0
1650907250000|2022-04-25 17:20:50|325.85|322.73|326.03|322.91|326.03|322.91|325.85|322.73|0
1650907260000|2022-04-25 17:21:00|326.75|323.63|325.57|322.45|326.75|323.63|325.57|322.45|0
1650907270000|2022-04-25 17:21:10|325.31|322.19|325.31|322.19|325.31|322.19|325.13|322.01|0
1650907280000|2022-04-25 17:21:20|326.21|323.09|326.21|323.09|326.21|323.09|326.03|322.91|0
1650907290000|2022-04-25 17:21:30|326.03|322.91|326.03|322.91|326.39|323.27|326.03|322.91|0
1650907300000|2022-04-25 17:21:40|326.39|323.27|326.75|323.63|326.75|323.63|326.39|323.27|0
1650907310000|2022-04-25 17:21:50|326.57|323.45|325.49|322.37|326.57|323.45|325.49|322.37|0
1650907320000|2022-04-25 17:22:00|326.21|323.09|324.95|321.83|326.21|323.09|324.95|321.83|0
1650907330000|2022-04-25 17:22:10|324.77|321.65|324.05|320.93|324.77|321.65|324.05|320.93|0
1650907340000|2022-04-25 17:22:20|324.23|321.11|324.41|321.29|324.59|321.47|324.23|321.11|0
1650907350000|2022-04-25 17:22:30|324.23|321.11|324.05|320.93|324.23|321.11|324.05|320.93|0
1650907360000|2022-04-25 17:22:40|323.87|320.75|323.87|320.75|324.05|320.93|323.87|320.75|0
1650907370000|2022-04-25 17:22:50|323.69|320.57|324.49|321.37|324.49|321.37|323.69|320.57|0
1650907380000|2022-04-25 17:23:00|324.23|321.11|323.33|320.21|324.23|321.11|323.33|320.21|0
1650907390000|2022-04-25 17:23:10|323.51|320.39|324.23|321.11|324.41|321.29|323.51|320.39|0
1650907400000|2022-04-25 17:23:20|324.59|321.47|324.31|321.19|324.77|321.65|324.31|321.19|0
1650907410000|2022-04-25 17:23:30|324.59|321.47|324.23|321.11|324.77|321.65|324.23|321.11|0
1650907420000|2022-04-25 17:23:40|324.05|320.93|324.41|321.29|324.59|321.47|324.05|320.93|0
1650907430000|2022-04-25 17:23:50|324.77|321.65|324.77|321.65|325.13|322.01|324.77|321.65|0
1650907440000|2022-04-25 17:24:00|324.59|321.47|324.41|321.29|324.77|321.65|324.41|321.29|0
1650907450000|2022-04-25 17:24:10|324.77|321.65|325.31|322.19|325.31|322.19|324.77|321.65|0
1650907460000|2022-04-25 17:24:20|325.49|322.37|325.13|322.01|325.66|322.54|325.13|322.01|0
1650907470000|2022-04-25 17:24:30|324.77|321.65|324.59|321.47|324.95|321.83|324.59|321.47|0
1650907480000|2022-04-25 17:24:40|325.48|322.36|326.38|323.26|326.38|323.26|325.48|322.36|0
1650907490000|2022-04-25 17:24:50|325.75|322.63|326.2|323.08|326.2|323.08|325.75|322.63|0
1650907500000|2022-04-25 17:25:00|327.29|324.17|327.29|324.17|327.65|324.53|327.1|323.98|0
1650907510000|2022-04-25 17:25:10|327.47|324.35|328.01|324.89|328.01|324.89|327.29|324.17|0
1650907520000|2022-04-25 17:25:20|328.37|325.25|328.37|325.25|328.37|325.25|328.19|325.07|0
1650907530000|2022-04-25 17:25:30|328.55|325.43|328.37|325.25|328.55|325.43|328.37|325.25|0
1650907540000|2022-04-25 17:25:40|327.28|324.16|327.28|324.16|327.46|324.34|327.28|324.16|0
1650907550000|2022-04-25 17:25:50|327.1|323.98|326.92|323.8|327.1|323.98|326.92|323.8|0
1650907560000|2022-04-25 17:26:00|326.74|323.62|326.2|323.08|326.74|323.62|325.66|322.54|0
1650907570000|2022-04-25 17:26:10|326.11|322.99|325.48|322.36|326.11|322.99|325.48|322.36|0
1650907580000|2022-04-25 17:26:20|324.94|321.82|324.58|321.46|324.94|321.82|324.22|321.1|0
1650907590000|2022-04-25 17:26:30|323.87|320.75|324.22|321.1|324.4|321.28|323.87|320.75|0
1650907600000|2022-04-25 17:26:40|324.4|321.28|323.69|320.57|324.4|321.28|323.69|320.57|0
1650907610000|2022-04-25 17:26:50|323.33|320.21|322.43|319.31|323.33|320.21|322.43|319.31|0
1650907620000|2022-04-25 17:27:00|322.52|319.4|321.71|318.59|322.52|319.4|321.36|318.24|0
1650907630000|2022-04-25 17:27:10|321.36|318.24|321.71|318.59|321.71|318.59|321.36|318.24|0
1650907640000|2022-04-25 17:27:20|321.18|318.06|321.18|318.06|321.18|318.06|321.09|317.97|0
1650907650000|2022-04-25 17:27:30|321.36|318.24|321.89|318.77|321.89|318.77|321.36|318.24|0
1650907660000|2022-04-25 17:27:40|321.71|318.59|321|317.88|321.89|318.77|321|317.88|0
1650907670000|2022-04-25 17:27:50|320.64|317.52|320.82|317.7|321|317.88|320.64|317.52|0
1650907680000|2022-04-25 17:28:00|321|317.88|321.36|318.24|321.54|318.42|321|317.88|0
1650907690000|2022-04-25 17:28:10|320.64|317.52|320.64|317.52|320.82|317.7|320.37|317.25|0
1650907700000|2022-04-25 17:28:20|320.28|317.16|322.07|318.95|322.07|318.95|320.28|317.16|0
1650907710000|2022-04-25 17:28:30|321.89|318.77|322.61|319.49|322.61|319.49|321.71|318.59|0
1650907720000|2022-04-25 17:28:40|322.97|319.85|322.79|319.67|322.97|319.85|322.79|319.67|0
1650907730000|2022-04-25 17:28:50|322.61|319.49|321.89|318.77|322.61|319.49|321.89|318.77|0
1650907740000|2022-04-25 17:29:00|321.71|318.59|322.07|318.95|322.25|319.13|321.71|318.59|0
1650907750000|2022-04-25 17:29:10|322.25|319.13|323.86|320.74|323.86|320.74|322.25|319.13|0
1650907760000|2022-04-25 17:29:20|324.58|321.46|324.76|321.64|325.3|322.18|324.58|321.46|0
1650907770000|2022-04-25 17:29:30|324.94|321.82|324.58|321.46|324.94|321.82|324.58|321.46|0
1650907780000|2022-04-25 17:29:40|323.86|320.74|323.86|320.74|324.04|320.92|323.86|320.74|0
1650907790000|2022-04-25 17:29:50|324.04|320.92|325.12|322|325.12|322|324.04|320.92|0
1650907800000|2022-04-25 17:30:00|325.3|322.18|324.4|321.28|325.3|322.18|324.4|321.28|0
1650907810000|2022-04-25 17:30:10|323.86|320.74|325.39|322.27|325.48|322.36|323.5|320.38|0
1650907820000|2022-04-25 17:30:20|326.74|323.62|327.82|324.7|328|324.88|326.74|323.62|0
1650907830000|2022-04-25 17:30:30|328|324.88|329.45|326.33|329.63|326.51|328|324.88|0
1650907840000|2022-04-25 17:30:40|328.9|325.78|327.64|324.52|328.9|325.78|327.64|324.52|0
1650907850000|2022-04-25 17:30:50|327.82|324.7|328.36|325.24|328.54|325.42|327.82|324.7|0
1650907860000|2022-04-25 17:31:00|327.55|324.43|326.92|323.8|327.55|324.43|326.92|323.8|0
1650907870000|2022-04-25 17:31:10|327|323.88|326.46|323.34|327|323.88|326.46|323.34|0
1650907880000|2022-04-25 17:31:20|326.74|323.62|327.82|324.7|327.82|324.7|326.74|323.62|0
1650907890000|2022-04-25 17:31:30|327.64|324.52|328|324.88|328.18|325.06|327.64|324.52|0
1650907900000|2022-04-25 17:31:40|327.64|324.52|326.82|323.7|327.64|324.52|326.82|323.7|0
1650907910000|2022-04-25 17:31:50|326.92|323.8|327.64|324.52|327.64|324.52|326.92|323.8|0
1650907920000|2022-04-25 17:32:00|328.18|325.06|327.28|324.16|328.18|325.06|327.28|324.16|0
1650907930000|2022-04-25 17:32:10|326.92|323.8|326.02|322.9|326.92|323.8|325.66|322.54|0
1650907940000|2022-04-25 17:32:20|325.66|322.54|325.84|322.72|326.02|322.9|325.48|322.36|0
1650907950000|2022-04-25 17:32:30|325.3|322.18|325.12|322|325.3|322.18|324.94|321.82|0
1650907960000|2022-04-25 17:32:40|324.22|321.1|325.12|322|325.3|322.18|324.22|321.1|0
1650907970000|2022-04-25 17:32:50|325.48|322.36|325.66|322.54|325.66|322.54|325.48|322.36|0
1650907980000|2022-04-25 17:33:00|325.48|322.36|324.76|321.64|325.74|322.62|324.76|321.64|0
1650907990000|2022-04-25 17:33:10|324.4|321.28|323.68|320.56|324.4|321.28|323.68|320.56|0
1650908000000|2022-04-25 17:33:20|322.96|319.84|322.15|319.03|322.96|319.84|322.15|319.03|0
1650908010000|2022-04-25 17:33:30|322.07|318.95|320.81|317.69|322.07|318.95|320.64|317.52|0
1650908020000|2022-04-25 17:33:40|320.46|317.34|321.53|318.41|321.53|318.41|320.46|317.34|0
1650908030000|2022-04-25 17:33:50|321.17|318.05|320.99|317.87|321.35|318.23|320.81|317.69|0
1650908040000|2022-04-25 17:34:00|320.64|317.52|319.92|316.8|320.64|317.52|319.92|316.8|0
1650908050000|2022-04-25 17:34:10|320.46|317.34|320.63|317.51|320.81|317.69|320.46|317.34|0
1650908060000|2022-04-25 17:34:20|320.46|317.34|321.17|318.05|321.17|318.05|320.46|317.34|0
1650908070000|2022-04-25 17:34:30|321.35|318.23|321.17|318.05|321.35|318.23|320.99|317.87|0
1650908080000|2022-04-25 17:34:40|321.53|318.41|321.35|318.23|321.71|318.59|321.35|318.23|0
1650908090000|2022-04-25 17:34:50|321.71|318.59|321.71|318.59|321.89|318.77|321.61|318.49|0
1650908100000|2022-04-25 17:35:00|321.17|318.05|321.08|317.96|321.53|318.41|320.63|317.51|0
1650908110000|2022-04-25 17:35:10|321.35|318.23|321.35|318.23|321.89|318.77|321.35|318.23|0
1650908120000|2022-04-25 17:35:20|321.71|318.59|320.28|317.16|321.71|318.59|320.28|317.16|0
1650908130000|2022-04-25 17:35:30|320.18|317.06|320.28|317.16|320.28|317.16|320.18|317.06|0
1650908140000|2022-04-25 17:35:40|320.1|316.98|319.74|316.62|320.1|316.98|319.38|316.26|0
1650908150000|2022-04-25 17:35:50|320.45|317.33|320.1|316.98|320.45|317.33|320.1|316.98|0
1650908160000|2022-04-25 17:36:00|319.21|316.09|319.38|316.26|319.38|316.26|319.21|316.09|0
1650908170000|2022-04-25 17:36:10|319.29|316.17|319.03|315.91|319.29|316.17|318.67|315.55|0
1650908180000|2022-04-25 17:36:20|319.38|316.26|318.85|315.73|319.38|316.26|318.85|315.73|0
1650908190000|2022-04-25 17:36:30|319.03|315.91|319.03|315.91|319.2|316.08|318.85|315.73|0
1650908200000|2022-04-25 17:36:40|318.93|315.81|318.31|315.19|318.93|315.81|318.31|315.19|0
1650908210000|2022-04-25 17:36:50|317.96|314.84|317.87|314.75|317.96|314.84|317.6|314.48|0
1650908220000|2022-04-25 17:37:00|318.4|315.28|317.96|314.84|318.4|315.28|317.78|314.66|0
1650908230000|2022-04-25 17:37:10|318.67|315.55|318.67|315.55|318.85|315.73|318.49|315.37|0
1650908240000|2022-04-25 17:37:20|319.03|315.91|318.49|315.37|319.2|316.08|318.49|315.37|0
1650908250000|2022-04-25 17:37:30|319.2|316.08|320.1|316.98|320.1|316.98|319.2|316.08|0
1650908260000|2022-04-25 17:37:40|320.27|317.15|320.1|316.98|320.45|317.33|320.1|316.98|0
1650908270000|2022-04-25 17:37:50|319.38|316.26|320.1|316.98|320.1|316.98|319.38|316.26|0
1650908280000|2022-04-25 17:38:00|319.56|316.44|318.85|315.73|319.56|316.44|318.85|315.73|0
1650908290000|2022-04-25 17:38:10|318.67|315.55|319.02|315.9|319.02|315.9|318.67|315.55|0
1650908300000|2022-04-25 17:38:20|318.93|315.81|318.67|315.55|318.93|315.81|318.49|315.37|0
1650908310000|2022-04-25 17:38:30|319.2|316.08|319.02|315.9|319.56|316.44|319.02|315.9|0
1650908320000|2022-04-25 17:38:40|318.93|315.81|318.67|315.55|318.93|315.81|318.67|315.55|0
1650908330000|2022-04-25 17:38:50|318.49|315.37|317.96|314.84|318.49|315.37|317.96|314.84|0
1650908340000|2022-04-25 17:39:00|318.13|315.01|317.6|314.48|318.13|315.01|317.6|314.48|0
1650908350000|2022-04-25 17:39:10|317.78|314.66|317.96|314.84|317.96|314.84|317.78|314.66|0
1650908360000|2022-04-25 17:39:20|318.49|315.37|319.74|316.62|319.92|316.8|318.49|315.37|0
1650908370000|2022-04-25 17:39:30|319.92|316.8|318.85|315.73|319.92|316.8|318.85|315.73|0
1650908380000|2022-04-25 17:39:40|318.49|315.37|318.49|315.37|318.67|315.55|318.31|315.19|0
1650908390000|2022-04-25 17:39:50|318.84|315.72|319.56|316.44|319.56|316.44|318.84|315.72|0
1650908400000|2022-04-25 17:40:00|319.91|316.79|319.56|316.44|319.91|316.79|319.56|316.44|0
1650908410000|2022-04-25 17:40:10|320.18|317.06|322.78|319.66|322.78|319.66|320.18|317.06|0
1650908420000|2022-04-25 17:40:20|323.13|320.01|325.65|322.53|325.65|322.53|323.13|320.01|0
1650908430000|2022-04-25 17:40:30|326.55|323.43|325.83|322.71|326.55|323.43|325.83|322.71|0
1650908440000|2022-04-25 17:40:40|325.11|321.99|324.84|321.72|325.11|321.99|324.75|321.63|0
1650908450000|2022-04-25 17:40:50|325.83|322.71|325.47|322.35|326.55|323.43|325.47|322.35|0
1650908460000|2022-04-25 17:41:00|326.19|323.07|324.57|321.45|326.19|323.07|324.57|321.45|0
1650908470000|2022-04-25 17:41:10|324.03|320.91|324.03|320.91|324.03|320.91|323.67|320.55|0
1650908480000|2022-04-25 17:41:20|323.85|320.73|323.85|320.73|324.03|320.91|323.67|320.55|0
1650908490000|2022-04-25 17:41:30|324.21|321.09|323.49|320.37|324.39|321.27|323.49|320.37|0
1650908500000|2022-04-25 17:41:40|322.95|319.83|322.42|319.3|322.95|319.83|322.42|319.3|0
1650908510000|2022-04-25 17:41:50|322.59|319.47|322.06|318.94|322.59|319.47|322.06|318.94|0
1650908520000|2022-04-25 17:42:00|322.77|319.65|322.59|319.47|323.4|320.28|322.59|319.47|0
1650908530000|2022-04-25 17:42:10|322.77|319.65|322.42|319.3|322.77|319.65|322.42|319.3|0
1650908540000|2022-04-25 17:42:20|322.24|319.12|322.68|319.56|322.68|319.56|322.06|318.94|0
1650908550000|2022-04-25 17:42:30|323.31|320.19|324.03|320.91|324.39|321.27|323.31|320.19|0
1650908560000|2022-04-25 17:42:40|323.85|320.73|322.95|319.83|323.85|320.73|322.95|319.83|0
1650908570000|2022-04-25 17:42:50|323.13|320.01|322.41|319.29|323.13|320.01|322.41|319.29|0
1650908580000|2022-04-25 17:43:00|322.24|319.12|322.77|319.65|323.31|320.19|322.24|319.12|0
1650908590000|2022-04-25 17:43:10|322.95|319.83|323.13|320.01|323.49|320.37|322.95|319.83|0
1650908600000|2022-04-25 17:43:20|322.59|319.47|323.49|320.37|323.49|320.37|322.59|319.47|0
1650908610000|2022-04-25 17:43:30|324.21|321.09|323.85|320.73|324.21|321.09|323.49|320.37|0
1650908620000|2022-04-25 17:43:40|323.49|320.37|323.49|320.37|323.49|320.37|323.31|320.19|0
1650908630000|2022-04-25 17:43:50|322.95|319.83|322.77|319.65|322.95|319.83|322.77|319.65|0
1650908640000|2022-04-25 17:44:00|323.67|320.55|323.31|320.19|323.67|320.55|323.13|320.01|0
1650908650000|2022-04-25 17:44:10|322.95|319.83|322.23|319.11|322.95|319.83|322.23|319.11|0
1650908660000|2022-04-25 17:44:20|322.06|318.94|321.88|318.76|322.06|318.94|321.7|318.58|0
1650908670000|2022-04-25 17:44:30|321.16|318.04|322.05|318.93|322.05|318.93|321.16|318.04|0
1650908680000|2022-04-25 17:44:40|321.88|318.76|322.77|319.65|322.95|319.83|321.7|318.58|0
1650908690000|2022-04-25 17:44:50|322.95|319.83|323.49|320.37|323.67|320.55|322.95|319.83|0
1650908700000|2022-04-25 17:45:00|324.03|320.91|323.49|320.37|324.21|321.09|323.49|320.37|0
1650908710000|2022-04-25 17:45:10|322.95|319.83|322.59|319.47|322.95|319.83|322.59|319.47|0
1650908720000|2022-04-25 17:45:20|322.77|319.65|322.77|319.65|323.31|320.19|322.77|319.65|0
1650908730000|2022-04-25 17:45:30|322.59|319.47|322.59|319.47|322.59|319.47|322.41|319.29|0
1650908740000|2022-04-25 17:45:40|322.23|319.11|322.95|319.83|322.95|319.83|322.23|319.11|0
1650908750000|2022-04-25 17:45:50|322.77|319.65|322.05|318.93|322.77|319.65|322.05|318.93|0
1650908760000|2022-04-25 17:46:00|321.52|318.4|321.52|318.4|321.7|318.58|321.52|318.4|0
1650908770000|2022-04-25 17:46:10|321.87|318.75|322.05|318.93|322.23|319.11|321.87|318.75|0
1650908780000|2022-04-25 17:46:20|322.77|319.65|322.95|319.83|323.13|320.01|322.77|319.65|0
1650908790000|2022-04-25 17:46:30|323.13|320.01|322.95|319.83|323.13|320.01|322.95|319.83|0
1650908800000|2022-04-25 17:46:40|322.23|319.11|322.05|318.93|322.41|319.29|321.87|318.75|0
1650908810000|2022-04-25 17:46:50|321.52|318.4|321.87|318.75|321.87|318.75|321.52|318.4|0
1650908820000|2022-04-25 17:47:00|321.34|318.22|320.8|317.68|321.34|318.22|320.8|317.68|0
1650908830000|2022-04-25 17:47:10|321.69|318.57|322.05|318.93|322.05|318.93|321.69|318.57|0
1650908840000|2022-04-25 17:47:20|322.41|319.29|322.59|319.47|322.95|319.83|322.41|319.29|0
1650908850000|2022-04-25 17:47:30|322.32|319.2|321.51|318.39|322.32|319.2|321.51|318.39|0
1650908860000|2022-04-25 17:47:40|321.69|318.57|321.87|318.75|322.23|319.11|321.69|318.57|0
1650908870000|2022-04-25 17:47:50|321.69|318.57|321.34|318.22|321.69|318.57|321.16|318.04|0
1650908880000|2022-04-25 17:48:00|321.16|318.04|321.34|318.22|321.34|318.22|320.98|317.86|0
1650908890000|2022-04-25 17:48:10|321.87|318.75|323.66|320.54|323.66|320.54|321.87|318.75|0
1650908900000|2022-04-25 17:48:20|323.48|320.36|322.95|319.83|323.48|320.36|322.95|319.83|0
1650908910000|2022-04-25 17:48:30|323.48|320.36|322.41|319.29|323.48|320.36|322.41|319.29|0
1650908920000|2022-04-25 17:48:40|322.23|319.11|321.69|318.57|322.23|319.11|321.69|318.57|0
1650908930000|2022-04-25 17:48:50|322.59|319.47|322.23|319.11|322.59|319.47|322.23|319.11|0
1650908940000|2022-04-25 17:49:00|322.59|319.47|322.41|319.29|322.95|319.83|322.41|319.29|0
1650908950000|2022-04-25 17:49:10|322.23|319.11|322.05|318.93|322.41|319.29|321.87|318.75|0
1650908960000|2022-04-25 17:49:20|321.51|318.39|323.66|320.54|323.66|320.54|321.51|318.39|0
1650908970000|2022-04-25 17:49:30|324.02|320.9|324.2|321.08|324.92|321.8|324.02|320.9|0
1650908980000|2022-04-25 17:49:40|324.11|320.99|324.02|320.9|324.38|321.26|324.02|320.9|0
1650908990000|2022-04-25 17:49:50|323.66|320.54|324.38|321.26|324.56|321.44|323.66|320.54|0
1650909000000|2022-04-25 17:50:00|324.02|320.9|322.41|319.29|324.02|320.9|322.41|319.29|0
1650909010000|2022-04-25 17:50:10|322.94|319.82|322.77|319.65|323.66|320.54|322.77|319.65|0
1650909020000|2022-04-25 17:50:20|322.41|319.29|322.41|319.29|322.77|319.65|322.41|319.29|0
1650909030000|2022-04-25 17:50:30|321.51|318.39|320.44|317.32|321.69|318.57|320.44|317.32|0
1650909040000|2022-04-25 17:50:40|320.62|317.5|321.33|318.21|321.33|318.21|320.62|317.5|0
1650909050000|2022-04-25 17:50:50|320.98|317.86|321.15|318.03|322.05|318.93|320.98|317.86|0
1650909060000|2022-04-25 17:51:00|320.8|317.68|320.97|317.85|321.51|318.39|320.8|317.68|0
1650909070000|2022-04-25 17:51:10|320.26|317.14|319.37|316.25|320.26|317.14|319.19|316.07|0
1650909080000|2022-04-25 17:51:20|318.65|315.53|318.48|315.36|319.37|316.25|318.48|315.36|0
1650909090000|2022-04-25 17:51:30|318.83|315.71|318.12|315|318.83|315.71|317.94|314.82|0
1650909100000|2022-04-25 17:51:40|317.59|314.47|318.12|315|318.12|315|317.59|314.47|0
1650909110000|2022-04-25 17:51:50|317.94|314.82|318.48|315.36|318.48|315.36|317.85|314.73|0
1650909120000|2022-04-25 17:52:00|318.21|315.09|319.9|316.78|319.9|316.78|318.21|315.09|0
1650909130000|2022-04-25 17:52:10|319.55|316.43|319.9|316.78|319.9|316.78|319.55|316.43|0
1650909140000|2022-04-25 17:52:20|320.08|316.96|319.9|316.78|320.08|316.96|319.72|316.6|0
1650909150000|2022-04-25 17:52:30|319.72|316.6|320.08|316.96|320.44|317.32|319.54|316.42|0
1650909160000|2022-04-25 17:52:40|320.44|317.32|319.19|316.07|320.44|317.32|319.19|316.07|0
1650909170000|2022-04-25 17:52:50|319.01|315.89|319.72|316.6|319.72|316.6|319.01|315.89|0
1650909180000|2022-04-25 17:53:00|319.54|316.42|320.26|317.14|320.26|317.14|319.54|316.42|0
1650909190000|2022-04-25 17:53:10|320.62|317.5|321.51|318.39|321.51|318.39|320.62|317.5|0
1650909200000|2022-04-25 17:53:20|320.44|317.32|320.34|317.22|320.44|317.32|320.26|317.14|0
1650909210000|2022-04-25 17:53:30|320.26|317.14|321.51|318.39|321.51|318.39|320.26|317.14|0
1650909220000|2022-04-25 17:53:40|322.76|319.64|322.76|319.64|322.76|319.64|322.22|319.1|0
1650909230000|2022-04-25 17:53:50|323.12|320|325.36|322.24|325.36|322.24|323.12|320|0
1650909240000|2022-04-25 17:54:00|325.63|322.51|324.91|321.79|325.63|322.51|324.91|321.79|0
1650909250000|2022-04-25 17:54:10|325.27|322.15|325.45|322.33|325.81|322.69|325.27|322.15|0
1650909260000|2022-04-25 17:54:20|325.63|322.51|325.63|322.51|325.63|322.51|325.27|322.15|0
1650909270000|2022-04-25 17:54:30|325.27|322.15|325.45|322.33|325.99|322.87|325.27|322.15|0
1650909280000|2022-04-25 17:54:40|324.2|321.08|323.66|320.54|324.2|321.08|323.48|320.36|0
1650909290000|2022-04-25 17:54:50|322.58|319.46|323.48|320.36|323.48|320.36|322.58|319.46|0
1650909300000|2022-04-25 17:55:00|323.66|320.54|323.3|320.18|323.66|320.54|322.94|319.82|0
1650909310000|2022-04-25 17:55:10|322.94|319.82|322.58|319.46|323.48|320.36|322.58|319.46|0
1650909320000|2022-04-25 17:55:20|322.4|319.28|322.22|319.1|322.4|319.28|322.22|319.1|0
1650909330000|2022-04-25 17:55:30|321.33|318.21|320.79|317.67|321.33|318.21|320.79|317.67|0
1650909340000|2022-04-25 17:55:40|320.97|317.85|321.51|318.39|321.69|318.57|320.79|317.67|0
1650909350000|2022-04-25 17:55:50|321.33|318.21|322.04|318.92|322.04|318.92|321.33|318.21|0
1650909360000|2022-04-25 17:56:00|321.51|318.39|320.43|317.31|321.68|318.56|320.43|317.31|0
1650909370000|2022-04-25 17:56:10|320.79|317.67|320.61|317.49|320.79|317.67|320.43|317.31|0
1650909380000|2022-04-25 17:56:20|321.51|318.39|321.86|318.74|322.04|318.92|321.51|318.39|0
1650909390000|2022-04-25 17:56:30|321.68|318.56|321.15|318.03|321.68|318.56|320.79|317.67|0
1650909400000|2022-04-25 17:56:40|321.68|318.56|321.68|318.56|321.68|318.56|321.68|318.56|0
1650909410000|2022-04-25 17:56:50|321.51|318.39|322.04|318.92|322.04|318.92|321.51|318.39|0
1650909420000|2022-04-25 17:57:00|321.68|318.56|320.79|317.67|321.77|318.65|320.79|317.67|0
1650909430000|2022-04-25 17:57:10|320.43|317.31|320.43|317.31|320.79|317.67|320.43|317.31|0
1650909440000|2022-04-25 17:57:20|320.79|317.67|321.33|318.21|321.33|318.21|320.79|317.67|0
1650909450000|2022-04-25 17:57:30|320.43|317.31|320.25|317.13|320.61|317.49|320.25|317.13|0
1650909460000|2022-04-25 17:57:40|320.43|317.31|319.54|316.42|320.43|317.31|319.54|316.42|0
1650909470000|2022-04-25 17:57:50|318.47|315.35|319.18|316.06|319.18|316.06|318.47|315.35|0
1650909480000|2022-04-25 17:58:00|319.54|316.42|320.07|316.95|320.61|317.49|319.54|316.42|0
1650909490000|2022-04-25 17:58:10|319.9|316.78|318.83|315.71|319.9|316.78|318.83|315.71|0
1650909500000|2022-04-25 17:58:20|319|315.88|319.72|316.6|319.72|316.6|319|315.88|0
1650909510000|2022-04-25 17:58:30|320.07|316.95|320.43|317.31|320.43|317.31|319.9|316.78|0
1650909520000|2022-04-25 17:58:40|320.79|317.67|320.79|317.67|320.79|317.67|320.43|317.31|0
1650909530000|2022-04-25 17:58:50|320.25|317.13|320.07|316.95|320.79|317.67|320.07|316.95|0
1650909540000|2022-04-25 17:59:00|320.43|317.31|320.25|317.13|320.97|317.85|320.25|317.13|0
1650909550000|2022-04-25 17:59:10|320.61|317.49|320.07|316.95|320.61|317.49|320.07|316.95|0
1650909560000|2022-04-25 17:59:20|319.18|316.06|319.54|316.42|319.89|316.77|319.18|316.06|0
1650909570000|2022-04-25 17:59:30|319.36|316.24|319.89|316.77|320.25|317.13|319.36|316.24|0
1650909580000|2022-04-25 17:59:40|319.36|316.24|319.89|316.77|319.89|316.77|319.09|315.97|0
1650909590000|2022-04-25 17:59:50|320.07|316.95|320.97|317.85|321.14|318.02|320.07|316.95|0
1650909600000|2022-04-25 18:00:00|321.68|318.56|322.22|319.1|322.58|319.46|321.68|318.56|0
1650909610000|2022-04-25 18:00:10|321.5|318.38|320.43|317.31|321.5|318.38|320.43|317.31|0
1650909620000|2022-04-25 18:00:20|320.97|317.85|321.14|318.02|321.86|318.74|320.97|317.85|0
1650909630000|2022-04-25 18:00:30|320.61|317.49|320.25|317.13|320.61|317.49|320.25|317.13|0
1650909640000|2022-04-25 18:00:40|320.79|317.67|320.96|317.84|321.05|317.93|320.79|317.67|0
1650909650000|2022-04-25 18:00:50|321.68|318.56|321.68|318.56|321.68|318.56|321.32|318.2|0
1650909660000|2022-04-25 18:01:00|320.79|317.67|320.43|317.31|320.79|317.67|320.43|317.31|0
1650909670000|2022-04-25 18:01:10|320.07|316.95|319.71|316.59|320.07|316.95|319.71|316.59|0
1650909680000|2022-04-25 18:01:20|320.43|317.31|319|315.88|320.43|317.31|319|315.88|0
1650909690000|2022-04-25 18:01:30|318.64|315.52|317.58|314.46|318.64|315.52|317.58|314.46|0
1650909700000|2022-04-25 18:01:40|317.22|314.1|317.04|313.92|317.22|314.1|316.69|313.57|0
1650909710000|2022-04-25 18:01:50|318.11|314.99|317.4|314.28|318.11|314.99|317.04|313.92|0
1650909720000|2022-04-25 18:02:00|318.29|315.17|320.07|316.95|320.07|316.95|318.29|315.17|0
1650909730000|2022-04-25 18:02:10|319.36|316.24|320.07|316.95|320.07|316.95|319.36|316.24|0
1650909740000|2022-04-25 18:02:20|319.53|316.41|318.29|315.17|319.53|316.41|318.29|315.17|0
1650909750000|2022-04-25 18:02:30|317.75|314.63|317.58|314.46|317.75|314.63|317.22|314.1|0
1650909760000|2022-04-25 18:02:40|317.57|314.45|317.93|314.81|318.29|315.17|317.57|314.45|0
1650909770000|2022-04-25 18:02:50|317.4|314.28|317.4|314.28|317.4|314.28|317.22|314.1|0
1650909780000|2022-04-25 18:03:00|317.75|314.63|317.4|314.28|317.75|314.63|316.86|313.74|0
1650909790000|2022-04-25 18:03:10|316.69|313.57|316.69|313.57|317.22|314.1|316.69|313.57|0
1650909800000|2022-04-25 18:03:20|316.86|313.74|317.04|313.92|317.04|313.92|316.86|313.74|0
1650909810000|2022-04-25 18:03:30|316.51|313.39|316.86|313.74|316.86|313.74|316.33|313.21|0
1650909820000|2022-04-25 18:03:40|316.51|313.39|316.42|313.3|316.51|313.39|316.15|313.03|0
1650909830000|2022-04-25 18:03:50|316.51|313.39|316.86|313.74|317.22|314.1|316.51|313.39|0
1650909840000|2022-04-25 18:04:00|316.15|313.03|315.97|312.85|316.15|313.03|315.97|312.85|0
1650909850000|2022-04-25 18:04:10|316.68|313.56|317.04|313.92|317.04|313.92|316.68|313.56|0
1650909860000|2022-04-25 18:04:20|317.4|314.28|316.86|313.74|317.4|314.28|316.86|313.74|0
1650909870000|2022-04-25 18:04:30|317.4|314.28|316.33|313.21|317.4|314.28|316.15|313.03|0
1650909880000|2022-04-25 18:04:40|317.22|314.1|316.86|313.74|317.4|314.28|316.86|313.74|0
1650909890000|2022-04-25 18:04:50|316.95|313.83|316.51|313.39|317.04|313.92|316.51|313.39|0
1650909900000|2022-04-25 18:05:00|316.33|313.21|316.51|313.39|317.22|314.1|316.33|313.21|0
1650909910000|2022-04-25 18:05:10|317.39|314.27|317.75|314.63|317.75|314.63|317.39|314.27|0
1650909920000|2022-04-25 18:05:20|317.93|314.81|319.53|316.41|319.53|316.41|317.93|314.81|0
1650909930000|2022-04-25 18:05:30|319.17|316.05|319|315.88|319.17|316.05|318.64|315.52|0
1650909940000|2022-04-25 18:05:40|318.11|314.99|317.22|314.1|318.11|314.99|317.22|314.1|0
1650909950000|2022-04-25 18:05:50|318.28|315.16|319.17|316.05|319.17|316.05|318.28|315.16|0
1650909960000|2022-04-25 18:06:00|318.28|315.16|318.82|315.7|318.82|315.7|318.28|315.16|0
1650909970000|2022-04-25 18:06:10|318.28|315.16|317.75|314.63|318.46|315.34|317.75|314.63|0
1650909980000|2022-04-25 18:06:20|318.28|315.16|319.17|316.05|319.17|316.05|318.28|315.16|0
1650909990000|2022-04-25 18:06:30|319.53|316.41|319.71|316.59|319.89|316.77|319.53|316.41|0
1650910000000|2022-04-25 18:06:40|319.53|316.41|319.53|316.41|319.89|316.77|319.53|316.41|0
1650910010000|2022-04-25 18:06:50|319.89|316.77|320.07|316.95|320.07|316.95|319.89|316.77|0
1650910020000|2022-04-25 18:07:00|319.35|316.23|318.82|315.7|319.35|316.23|318.82|315.7|0
1650910030000|2022-04-25 18:07:10|319.17|316.05|318.99|315.87|319.17|316.05|318.99|315.87|0
1650910040000|2022-04-25 18:07:20|319.17|316.05|319.17|316.05|319.71|316.59|319.17|316.05|0
1650910050000|2022-04-25 18:07:30|318.99|315.87|318.64|315.52|318.99|315.87|318.46|315.34|0
1650910060000|2022-04-25 18:07:40|319.08|315.96|320.06|316.94|320.06|316.94|319.08|315.96|0
1650910070000|2022-04-25 18:07:50|319.71|316.59|319.71|316.59|319.71|316.59|319.71|316.59|0
1650910080000|2022-04-25 18:08:00|320.06|316.94|320.24|317.12|320.24|317.12|319.71|316.59|0
1650910090000|2022-04-25 18:08:10|319.97|316.85|319.08|315.96|319.97|316.85|319.08|315.96|0
1650910100000|2022-04-25 18:08:20|318.99|315.87|320.24|317.12|320.24|317.12|318.99|315.87|0
1650910110000|2022-04-25 18:08:30|319.89|316.77|320.24|317.12|320.24|317.12|319.89|316.77|0
1650910120000|2022-04-25 18:08:40|320.42|317.3|324.72|321.6|324.72|321.6|320.42|317.3|0
1650910130000|2022-04-25 18:08:50|325.26|322.14|325.44|322.32|325.44|322.32|325.26|322.14|0
1650910140000|2022-04-25 18:09:00|327.06|323.94|327.24|324.12|327.24|324.12|327.06|323.94|0
1650910150000|2022-04-25 18:09:10|327.78|324.66|326.88|323.76|327.78|324.66|326.88|323.76|0
1650910160000|2022-04-25 18:09:20|327.6|324.48|327.42|324.3|327.6|324.48|327.42|324.3|0
1650910170000|2022-04-25 18:09:30|327.6|324.48|327.6|324.48|327.6|324.48|327.6|324.48|0
1650910180000|2022-04-25 18:09:40|327.96|324.84|327.6|324.48|327.96|324.84|327.6|324.48|0
1650910190000|2022-04-25 18:09:50|327.06|323.94|327.06|323.94|327.06|323.94|326.7|323.58|0
1650910200000|2022-04-25 18:10:00|327.42|324.3|328.86|325.74|329.04|325.92|327.42|324.3|0
1650910210000|2022-04-25 18:10:10|329.59|326.47|328.68|325.56|329.59|326.47|328.5|325.38|0
1650910220000|2022-04-25 18:10:20|328.32|325.2|328.5|325.38|329.04|325.92|328.32|325.2|0
1650910230000|2022-04-25 18:10:30|328.68|325.56|327.6|324.48|328.68|325.56|327.6|324.48|0
1650910240000|2022-04-25 18:10:40|327.24|324.12|327.32|324.2|327.42|324.3|327.24|324.12|0
1650910250000|2022-04-25 18:10:50|326.34|323.22|325.98|322.86|326.42|323.3|325.98|322.86|0
1650910260000|2022-04-25 18:11:00|326.34|323.22|326.34|323.22|326.34|323.22|325.98|322.86|0
1650910270000|2022-04-25 18:11:10|326.16|323.04|325.08|321.96|326.16|323.04|324.9|321.78|0
1650910280000|2022-04-25 18:11:20|324.36|321.24|323.28|320.16|324.36|321.24|323.1|319.98|0
1650910290000|2022-04-25 18:11:30|323.1|319.98|322.92|319.8|323.28|320.16|322.92|319.8|0
1650910300000|2022-04-25 18:11:40|323.1|319.98|323.1|319.98|323.1|319.98|322.74|319.62|0
1650910310000|2022-04-25 18:11:50|322.92|319.8|323.28|320.16|323.28|320.16|322.92|319.8|0
1650910320000|2022-04-25 18:12:00|322.56|319.44|323.82|320.7|323.82|320.7|322.56|319.44|0
1650910330000|2022-04-25 18:12:10|323.64|320.52|324.54|321.42|324.54|321.42|323.64|320.52|0
1650910340000|2022-04-25 18:12:20|324.08|320.96|324.36|321.24|324.54|321.42|324|320.88|0
1650910350000|2022-04-25 18:12:30|324|320.88|324.18|321.06|324.18|321.06|323.64|320.52|0
1650910360000|2022-04-25 18:12:40|323.9|320.78|323.28|320.16|323.9|320.78|323.28|320.16|0
1650910370000|2022-04-25 18:12:50|323.46|320.34|323.28|320.16|324.18|321.06|323.28|320.16|0
1650910380000|2022-04-25 18:13:00|323.46|320.34|323.46|320.34|323.64|320.52|323.46|320.34|0
1650910390000|2022-04-25 18:13:10|323.64|320.52|324.72|321.6|324.72|321.6|323.46|320.34|0
1650910400000|2022-04-25 18:13:20|324.9|321.78|325.97|322.85|326.15|323.03|324.8|321.68|0
1650910410000|2022-04-25 18:13:30|325.61|322.49|327.05|323.93|327.6|324.48|325.61|322.49|0
1650910420000|2022-04-25 18:13:40|326.69|323.57|326.69|323.57|327.24|324.12|326.69|323.57|0
1650910430000|2022-04-25 18:13:50|326.33|323.21|326.15|323.03|327.24|324.12|326.15|323.03|0
1650910440000|2022-04-25 18:14:00|325.79|322.67|325.61|322.49|326.15|323.03|325.61|322.49|0
1650910450000|2022-04-25 18:14:10|325.79|322.67|326.87|323.75|326.87|323.75|325.79|322.67|0
1650910460000|2022-04-25 18:14:20|326.51|323.39|328.32|325.2|328.32|325.2|326.51|323.39|0
1650910470000|2022-04-25 18:14:30|327.96|324.84|327.6|324.48|328.04|324.92|327.6|324.48|0
1650910480000|2022-04-25 18:14:40|327.41|324.29|328.14|325.02|328.14|325.02|327.41|324.29|0
1650910490000|2022-04-25 18:14:50|328.32|325.2|327.78|324.66|328.32|325.2|327.78|324.66|0
1650910500000|2022-04-25 18:15:00|327.41|324.29|327.41|324.29|328.14|325.02|327.41|324.29|0
1650910510000|2022-04-25 18:15:10|327.96|324.84|328.14|325.02|328.14|325.02|327.77|324.65|0
1650910520000|2022-04-25 18:15:20|328.32|325.2|329.22|326.1|329.58|326.46|328.32|325.2|0
1650910530000|2022-04-25 18:15:30|328.5|325.38|330.31|327.19|330.31|327.19|328.5|325.38|0
1650910540000|2022-04-25 18:15:40|329.94|326.82|330.67|327.55|330.67|327.55|329.94|326.82|0
1650910550000|2022-04-25 18:15:50|330.31|327.19|331.03|327.91|331.03|327.91|330.31|327.19|0
1650910560000|2022-04-25 18:16:00|331.39|328.27|331.39|328.27|331.94|328.82|331.39|328.27|0
1650910570000|2022-04-25 18:16:10|330.67|327.55|329.58|326.46|330.67|327.55|329.58|326.46|0
1650910580000|2022-04-25 18:16:20|330.49|327.37|331.03|327.91|331.03|327.91|330.49|327.37|0
1650910590000|2022-04-25 18:16:30|330.67|327.55|329.58|326.46|330.67|327.55|329.58|326.46|0
1650910600000|2022-04-25 18:16:40|329.76|326.64|330.12|327|330.39|327.27|329.76|326.64|0
1650910610000|2022-04-25 18:16:50|330.67|327.55|329.94|326.82|330.67|327.55|329.94|326.82|0
1650910620000|2022-04-25 18:17:00|330.49|327.37|330.67|327.55|331.03|327.91|330.49|327.37|0
1650910630000|2022-04-25 18:17:10|330.85|327.73|330.85|327.73|331.39|328.27|330.85|327.73|0
1650910640000|2022-04-25 18:17:20|330.21|327.09|330.3|327.18|330.57|327.45|330.21|327.09|0
1650910650000|2022-04-25 18:17:30|330.67|327.55|330.67|327.55|331.03|327.91|330.67|327.55|0
1650910660000|2022-04-25 18:17:40|331.21|328.09|331.84|328.72|331.84|328.72|331.21|328.09|0
1650910670000|2022-04-25 18:17:50|330.85|327.73|331.03|327.91|331.39|328.27|330.85|327.73|0
1650910680000|2022-04-25 18:18:00|331.39|328.27|332.48|329.36|332.48|329.36|331.39|328.27|0
1650910690000|2022-04-25 18:18:10|333.02|329.9|332.66|329.54|333.02|329.9|332.66|329.54|0
1650910700000|2022-04-25 18:18:20|333.02|329.9|333.39|330.27|333.39|330.27|333.02|329.9|0
1650910710000|2022-04-25 18:18:30|334.3|331.18|333.57|330.45|334.3|331.18|333.57|330.45|0
1650910720000|2022-04-25 18:18:40|333.75|330.63|332.84|329.72|333.75|330.63|332.84|329.72|0
1650910730000|2022-04-25 18:18:50|333.11|329.99|334.3|331.18|334.3|331.18|333.11|329.99|0
1650910740000|2022-04-25 18:19:00|333.93|330.81|334.2|331.08|334.3|331.18|333.93|330.81|0
1650910750000|2022-04-25 18:19:10|334.3|331.18|333.84|330.72|334.3|331.18|333.57|330.45|0
1650910760000|2022-04-25 18:19:20|333.39|330.27|332.48|329.36|333.39|330.27|332.48|329.36|0
1650910770000|2022-04-25 18:19:30|332.56|329.44|332.48|329.36|332.66|329.54|332.48|329.36|0
1650910780000|2022-04-25 18:19:40|332.3|329.18|333.02|329.9|333.2|330.08|332.3|329.18|0
1650910790000|2022-04-25 18:19:50|332.2|329.08|332.48|329.36|332.48|329.36|332.11|328.99|0
1650910800000|2022-04-25 18:20:00|332.84|329.72|333.11|329.99|333.39|330.27|332.84|329.72|0
1650910810000|2022-04-25 18:20:10|332.84|329.72|331.93|328.81|332.84|329.72|331.93|328.81|0
1650910820000|2022-04-25 18:20:20|331.39|328.27|331.21|328.09|331.39|328.27|330.66|327.54|0
1650910830000|2022-04-25 18:20:30|331.39|328.27|332.11|328.99|332.11|328.99|331.39|328.27|0
1650910840000|2022-04-25 18:20:40|332.84|329.72|333.02|329.9|333.2|330.08|332.84|329.72|0
1650910850000|2022-04-25 18:20:50|333.2|330.08|332.56|329.44|333.2|330.08|332.56|329.44|0
1650910860000|2022-04-25 18:21:00|333.51|330.39|334.06|330.94|334.06|330.94|333.33|330.21|0
1650910870000|2022-04-25 18:21:10|334.42|331.3|336.24|333.12|336.24|333.12|334.42|331.3|0
1650910880000|2022-04-25 18:21:20|336.05|332.93|337.33|334.21|337.33|334.21|336.05|332.93|0
1650910890000|2022-04-25 18:21:30|337.51|334.39|339.52|336.4|339.52|336.4|337.51|334.39|0
1650910900000|2022-04-25 18:21:40|339.34|336.22|338.24|335.12|339.34|336.22|338.24|335.12|0
1650910910000|2022-04-25 18:21:50|338.06|334.94|338.42|335.3|338.42|335.3|337.88|334.76|0
1650910920000|2022-04-25 18:22:00|338.79|335.67|337.88|334.76|338.79|335.67|337.88|334.76|0
1650910930000|2022-04-25 18:22:10|337.69|334.57|337.33|334.21|337.69|334.57|337.33|334.21|0
1650910940000|2022-04-25 18:22:20|337.15|334.03|337.69|334.57|337.69|334.57|337.15|334.03|0
1650910950000|2022-04-25 18:22:30|337.33|334.21|336.6|333.48|337.33|334.21|336.6|333.48|0
1650910960000|2022-04-25 18:22:40|336.05|332.93|333.21|330.09|336.05|332.93|333.21|330.09|0
1650910970000|2022-04-25 18:22:50|333.39|330.27|333.76|330.64|333.76|330.64|333.39|330.27|0
1650910980000|2022-04-25 18:23:00|334.31|331.19|334.86|331.74|335.22|332.1|334.31|331.19|0
1650910990000|2022-04-25 18:23:10|332.39|329.27|332.39|329.27|332.39|329.27|332.39|329.27|0
1650911000000|2022-04-25 18:23:20|333.82|330.7|334.37|331.25|334.37|331.25|333.82|330.7|0
1650911010000|2022-04-25 18:23:30|334.55|331.43|334.37|331.25|334.55|331.43|334|330.88|0
1650911020000|2022-04-25 18:23:40|334.55|331.43|334.18|331.06|334.55|331.43|334|330.88|0
1650911030000|2022-04-25 18:23:50|334.37|331.25|335.47|332.35|335.47|332.35|334.37|331.25|0
1650911040000|2022-04-25 18:24:00|335.29|332.17|334.92|331.8|335.29|332.17|334.74|331.62|0
1650911050000|2022-04-25 18:24:10|334.64|331.52|334|330.88|334.64|331.52|334|330.88|0
1650911060000|2022-04-25 18:24:20|334.18|331.06|333.08|329.96|334.18|331.06|333.08|329.96|0
1650911070000|2022-04-25 18:24:30|333.26|330.14|334.18|331.06|334.18|331.06|333.26|330.14|0
1650911080000|2022-04-25 18:24:40|334.37|331.25|334.55|331.43|334.55|331.43|334.18|331.06|0
1650911090000|2022-04-25 18:24:50|334.18|331.06|334.73|331.61|334.73|331.61|334.18|331.06|0
1650911100000|2022-04-25 18:25:00|334.37|331.25|334.82|331.7|334.82|331.7|333.81|330.69|0
1650911110000|2022-04-25 18:25:10|334.92|331.8|334.55|331.43|335.66|332.54|334.55|331.43|0
1650911120000|2022-04-25 18:25:20|334.37|331.25|333.63|330.51|334.37|331.25|333.63|330.51|0
1650911130000|2022-04-25 18:25:30|334|330.88|334.73|331.61|334.73|331.61|333.72|330.6|0
1650911140000|2022-04-25 18:25:40|334.64|331.52|333.81|330.69|334.64|331.52|333.81|330.69|0
1650911150000|2022-04-25 18:25:50|333.63|330.51|333.81|330.69|334|330.88|333.63|330.51|0
1650911160000|2022-04-25 18:26:00|334|330.88|334.55|331.43|334.55|331.43|334|330.88|0
1650911170000|2022-04-25 18:26:10|334.18|331.06|333.63|330.51|334.18|331.06|333.26|330.14|0
1650911180000|2022-04-25 18:26:20|333.08|329.96|333.63|330.51|333.63|330.51|332.89|329.77|0
1650911190000|2022-04-25 18:26:30|333.45|330.33|333.45|330.33|333.63|330.51|333.45|330.33|0
1650911200000|2022-04-25 18:26:40|334|330.88|333.81|330.69|334|330.88|333.81|330.69|0
1650911210000|2022-04-25 18:26:50|334|330.88|334.18|331.06|334.27|331.15|334|330.88|0
1650911220000|2022-04-25 18:27:00|333.63|330.51|334.18|331.06|334.18|331.06|333.63|330.51|0
1650911230000|2022-04-25 18:27:10|334.73|331.61|335.65|332.53|335.65|332.53|334.73|331.61|0
1650911240000|2022-04-25 18:27:20|335.74|332.62|335.65|332.53|336.21|333.09|335.65|332.53|0
1650911250000|2022-04-25 18:27:30|335.28|332.16|335|331.88|335.28|332.16|335|331.88|0
1650911260000|2022-04-25 18:27:40|334.73|331.61|334.55|331.43|335.1|331.98|334.55|331.43|0
1650911270000|2022-04-25 18:27:50|334.92|331.8|335.1|331.98|335.28|332.16|334.92|331.8|0
1650911280000|2022-04-25 18:28:00|335.28|332.16|335.47|332.35|335.47|332.35|335.28|332.16|0
1650911290000|2022-04-25 18:28:10|335.74|332.62|336.02|332.9|336.02|332.9|335.74|332.62|0
1650911300000|2022-04-25 18:28:20|336.21|333.09|336.58|333.46|336.58|333.46|336.21|333.09|0
1650911310000|2022-04-25 18:28:30|336.76|333.64|336.02|332.9|336.76|333.64|336.02|332.9|0
1650911320000|2022-04-25 18:28:40|335.28|332.16|334.55|331.43|335.28|332.16|334.36|331.24|0
1650911330000|2022-04-25 18:28:50|338.05|334.93|337.5|334.38|338.61|335.49|337.5|334.38|0
1650911340000|2022-04-25 18:29:00|337.31|334.19|337.87|334.75|337.87|334.75|336.76|333.64|0
1650911350000|2022-04-25 18:29:10|338.61|335.49|339.35|336.23|339.35|336.23|338.61|335.49|0
1650911360000|2022-04-25 18:29:20|339.53|336.41|339.53|336.41|339.72|336.6|339.35|336.23|0
1650911370000|2022-04-25 18:29:30|339.72|336.6|338.61|335.49|339.72|336.6|338.42|335.3|0
1650911380000|2022-04-25 18:29:40|338.05|334.93|338.42|335.3|338.42|335.3|338.05|334.93|0
1650911390000|2022-04-25 18:29:50|339.35|336.23|339.53|336.41|339.53|336.41|339.35|336.23|0
1650911400000|2022-04-25 18:30:00|339.9|336.78|339.9|336.78|340.27|337.15|339.9|336.78|0
1650911410000|2022-04-25 18:30:10|339.72|336.6|338.79|335.67|339.72|336.6|338.79|335.67|0
1650911420000|2022-04-25 18:30:20|338.98|335.86|339.16|336.04|339.16|336.04|338.79|335.67|0
1650911430000|2022-04-25 18:30:30|339.35|336.23|339.35|336.23|339.35|336.23|338.79|335.67|0
1650911440000|2022-04-25 18:30:40|339.16|336.04|338.98|335.86|339.16|336.04|338.79|335.67|0
1650911450000|2022-04-25 18:30:50|339.16|336.04|338.61|335.49|339.16|336.04|338.42|335.3|0
1650911460000|2022-04-25 18:31:00|338.98|335.86|340.27|337.15|340.27|337.15|338.61|335.49|0
1650911470000|2022-04-25 18:31:10|339.72|336.6|339.16|336.04|339.72|336.6|339.16|336.04|0
1650911480000|2022-04-25 18:31:20|338.98|335.86|338.98|335.86|339.16|336.04|338.98|335.86|0
1650911490000|2022-04-25 18:31:30|339.16|336.04|338.98|335.86|339.16|336.04|338.98|335.86|0
1650911500000|2022-04-25 18:31:40|338.61|335.49|338.42|335.3|338.98|335.86|338.42|335.3|0
1650911510000|2022-04-25 18:31:50|338.98|335.86|338.23|335.11|338.98|335.86|338.23|335.11|0
1650911520000|2022-04-25 18:32:00|338.69|335.57|338.6|335.48|338.69|335.57|338.6|335.48|0
1650911530000|2022-04-25 18:32:10|338.42|335.3|338.97|335.85|339.16|336.04|338.05|334.93|0
1650911540000|2022-04-25 18:32:20|339.16|336.04|339.99|336.87|339.99|336.87|339.16|336.04|0
1650911550000|2022-04-25 18:32:30|340.27|337.15|340.64|337.52|340.64|337.52|339.9|336.78|0
1650911560000|2022-04-25 18:32:40|341.01|337.89|340.46|337.34|341.01|337.89|340.46|337.34|0
1650911570000|2022-04-25 18:32:50|340.64|337.52|341.01|337.89|341.01|337.89|340.27|337.15|0
1650911580000|2022-04-25 18:33:00|341.39|338.27|341.39|338.27|341.39|338.27|341.2|338.08|0
1650911590000|2022-04-25 18:33:10|340.83|337.71|340.83|337.71|340.92|337.8|340.64|337.52|0
1650911600000|2022-04-25 18:33:20|341.01|337.89|341.2|338.08|341.38|338.26|341.01|337.89|0
1650911610000|2022-04-25 18:33:30|341.01|337.89|341.2|338.08|341.2|338.08|340.83|337.71|0
1650911620000|2022-04-25 18:33:40|340.09|336.97|339.71|336.59|340.09|336.97|339.71|336.59|0
1650911630000|2022-04-25 18:33:50|339.34|336.22|340.64|337.52|340.64|337.52|339.34|336.22|0
1650911640000|2022-04-25 18:34:00|341.01|337.89|341.01|337.89|341.2|338.08|340.64|337.52|0
1650911650000|2022-04-25 18:34:10|341.38|338.26|341.2|338.08|341.57|338.45|341.2|338.08|0
1650911660000|2022-04-25 18:34:20|341.01|337.89|340.36|337.24|341.01|337.89|340.36|337.24|0
1650911670000|2022-04-25 18:34:30|340.64|337.52|340.46|337.34|341.2|338.08|340.46|337.34|0
1650911680000|2022-04-25 18:34:40|340.27|337.15|340.83|337.71|340.83|337.71|340.27|337.15|0
1650911690000|2022-04-25 18:34:50|340.64|337.52|339.9|336.78|340.64|337.52|339.9|336.78|0
1650911700000|2022-04-25 18:35:00|340.27|337.15|340.64|337.52|340.64|337.52|340.27|337.15|0
1650911710000|2022-04-25 18:35:10|341.1|337.98|340.27|337.15|341.1|337.98|340.08|336.96|0
1650911720000|2022-04-25 18:35:20|340.45|337.33|339.9|336.78|340.83|337.71|339.9|336.78|0
1650911730000|2022-04-25 18:35:30|340.08|336.96|341.2|338.08|341.2|338.08|340.08|336.96|0
1650911740000|2022-04-25 18:35:40|340.83|337.71|339.71|336.59|340.83|337.71|339.71|336.59|0
1650911750000|2022-04-25 18:35:50|340.08|336.96|339.9|336.78|340.27|337.15|339.9|336.78|0
1650911760000|2022-04-25 18:36:00|339.62|336.5|339.9|336.78|339.9|336.78|339.53|336.41|0
1650911770000|2022-04-25 18:36:10|339.53|336.41|338.05|334.93|339.53|336.41|338.05|334.93|0
1650911780000|2022-04-25 18:36:20|338.23|335.11|337.86|334.74|338.23|335.11|337.86|334.74|0
1650911790000|2022-04-25 18:36:30|338.05|334.93|337.49|334.37|338.05|334.93|337.49|334.37|0
1650911800000|2022-04-25 18:36:40|337.68|334.56|338.23|335.11|338.23|335.11|337.68|334.56|0
1650911810000|2022-04-25 18:36:50|337.68|334.56|338.23|335.11|338.23|335.11|337.68|334.56|0
1650911820000|2022-04-25 18:37:00|338.04|334.92|337.68|334.56|338.04|334.92|337.31|334.19|0
1650911830000|2022-04-25 18:37:10|337.31|334.19|337.12|334|337.49|334.37|337.12|334|0
1650911840000|2022-04-25 18:37:20|336.75|333.63|337.67|334.55|337.67|334.55|336.75|333.63|0
1650911850000|2022-04-25 18:37:30|337.86|334.74|337.67|334.55|338.23|335.11|337.67|334.55|0
1650911860000|2022-04-25 18:37:40|338.04|334.92|338.6|335.48|338.6|335.48|337.86|334.74|0
1650911870000|2022-04-25 18:37:50|338.32|335.2|338.6|335.48|338.6|335.48|338.23|335.11|0
1650911880000|2022-04-25 18:38:00|338.78|335.66|338.78|335.66|338.78|335.66|338.78|335.66|0
1650911890000|2022-04-25 18:38:10|338.6|335.48|339.15|336.03|339.15|336.03|338.41|335.29|0
1650911900000|2022-04-25 18:38:20|338.6|335.48|338.41|335.29|338.6|335.48|338.23|335.11|0
1650911910000|2022-04-25 18:38:30|338.97|335.85|338.97|335.85|338.97|335.85|338.6|335.48|0
1650911920000|2022-04-25 18:38:40|339.52|336.4|339.89|336.77|339.89|336.77|339.52|336.4|0
1650911930000|2022-04-25 18:38:50|340.08|336.96|338.78|335.66|340.08|336.96|338.78|335.66|0
1650911940000|2022-04-25 18:39:00|338.23|335.11|338.6|335.48|338.6|335.48|338.23|335.11|0
1650911950000|2022-04-25 18:39:10|338.23|335.11|338.41|335.29|338.6|335.48|338.23|335.11|0
1650911960000|2022-04-25 18:39:20|338.6|335.48|337.49|334.37|338.6|335.48|337.49|334.37|0
1650911970000|2022-04-25 18:39:30|337.3|334.18|337.12|334|337.67|334.55|337.12|334|0
1650911980000|2022-04-25 18:39:40|336.93|333.81|337.49|334.37|337.49|334.37|336.56|333.44|0
1650911990000|2022-04-25 18:39:50|336.75|333.63|336.01|332.89|336.93|333.81|336.01|332.89|0
1650912000000|2022-04-25 18:40:00|334.72|331.6|334.35|331.23|334.72|331.6|334.35|331.23|0
1650912010000|2022-04-25 18:40:10|334.54|331.42|335.64|332.52|335.64|332.52|334.54|331.42|0
1650912020000|2022-04-25 18:40:20|336.01|332.89|335.46|332.34|336.01|332.89|335.46|332.34|0
1650912030000|2022-04-25 18:40:30|336.01|332.89|335.83|332.71|336.01|332.89|335.46|332.34|0
1650912040000|2022-04-25 18:40:40|336.01|332.89|336.93|333.81|337.12|334|335.83|332.71|0
1650912050000|2022-04-25 18:40:50|337.86|334.74|336.75|333.63|337.86|334.74|336.75|333.63|0
1650912060000|2022-04-25 18:41:00|336.56|333.44|336.01|332.89|336.75|333.63|336.01|332.89|0
1650912070000|2022-04-25 18:41:10|335.82|332.7|336.28|333.16|336.28|333.16|335.82|332.7|0
1650912080000|2022-04-25 18:41:20|336.38|333.26|336.38|333.26|336.38|333.26|336.19|333.07|0
1650912090000|2022-04-25 18:41:30|336.1|332.98|336.75|333.63|336.75|333.63|336.1|332.98|0
1650912100000|2022-04-25 18:41:40|336.01|332.89|336.1|332.98|336.19|333.07|336.01|332.89|0
1650912110000|2022-04-25 18:41:50|336.75|333.63|336.75|333.63|336.75|333.63|336.56|333.44|0
1650912120000|2022-04-25 18:42:00|336.38|333.26|337.86|334.74|337.86|334.74|336.38|333.26|0
1650912130000|2022-04-25 18:42:10|338.22|335.1|336.75|333.63|338.22|335.1|336.75|333.63|0
1650912140000|2022-04-25 18:42:20|337.02|333.9|337.12|334|337.49|334.37|337.02|333.9|0
1650912150000|2022-04-25 18:42:30|337.2|334.08|337.48|334.36|338.04|334.92|337.2|334.08|0
1650912160000|2022-04-25 18:42:40|337.67|334.55|337.12|334|337.67|334.55|337.12|334|0
1650912170000|2022-04-25 18:42:50|337.3|334.18|338.04|334.92|338.04|334.92|337.3|334.18|0
1650912180000|2022-04-25 18:43:00|338.31|335.19|337.76|334.64|338.31|335.19|337.76|334.64|0
1650912190000|2022-04-25 18:43:10|337.85|334.73|336.56|333.44|337.85|334.73|336.56|333.44|0
1650912200000|2022-04-25 18:43:20|337.48|334.36|337.11|333.99|337.48|334.36|337.11|333.99|0
1650912210000|2022-04-25 18:43:30|337.85|334.73|338.22|335.1|338.22|335.1|337.85|334.73|0
1650912220000|2022-04-25 18:43:40|337.48|334.36|337.3|334.18|337.48|334.36|337.11|333.99|0
1650912230000|2022-04-25 18:43:50|337.67|334.55|337.67|334.55|337.85|334.73|337.67|334.55|0
1650912240000|2022-04-25 18:44:00|337.2|334.08|337.85|334.73|337.85|334.73|337.2|334.08|0
1650912250000|2022-04-25 18:44:10|338.04|334.92|337.48|334.36|338.04|334.92|337.48|334.36|0
1650912260000|2022-04-25 18:44:20|337.3|334.18|336.28|333.16|337.3|334.18|336.28|333.16|0
1650912270000|2022-04-25 18:44:30|336.19|333.07|336.01|332.89|336.19|333.07|335.82|332.7|0
1650912280000|2022-04-25 18:44:40|334.9|331.78|334.53|331.41|335.08|331.96|334.53|331.41|0
1650912290000|2022-04-25 18:44:50|334.9|331.78|335.45|332.33|335.64|332.52|334.9|331.78|0
1650912300000|2022-04-25 18:45:00|335.08|331.96|335.17|332.05|335.27|332.15|335.08|331.96|0
1650912310000|2022-04-25 18:45:10|334.72|331.6|334.16|331.04|334.72|331.6|333.98|330.86|0
1650912320000|2022-04-25 18:45:20|334.07|330.95|334.71|331.59|334.71|331.59|334.07|330.95|0
1650912330000|2022-04-25 18:45:30|335.17|332.05|335.45|332.33|335.64|332.52|335.17|332.05|0
1650912340000|2022-04-25 18:45:40|335.64|332.52|336|332.88|336|332.88|335.45|332.33|0
1650912350000|2022-04-25 18:45:50|336.74|333.62|337.3|334.18|337.3|334.18|336.74|333.62|0
1650912360000|2022-04-25 18:46:00|338.22|335.1|338.59|335.47|338.59|335.47|338.22|335.1|0
1650912370000|2022-04-25 18:46:10|339.15|336.03|340.07|336.95|340.07|336.95|339.15|336.03|0
1650912380000|2022-04-25 18:46:20|340.44|337.32|340.63|337.51|341.19|338.07|340.44|337.32|0
1650912390000|2022-04-25 18:46:30|341.37|338.25|342.86|339.74|343.05|339.93|341.37|338.25|0
1650912400000|2022-04-25 18:46:40|343.23|340.11|343.05|339.93|343.23|340.11|342.86|339.74|0
1650912410000|2022-04-25 18:46:50|343.23|340.11|343.69|340.57|343.69|340.57|343.23|340.11|0
1650912420000|2022-04-25 18:47:00|343.6|340.48|342.67|339.55|343.6|340.48|342.67|339.55|0
1650912430000|2022-04-25 18:47:10|342.95|339.83|343.04|339.92|343.04|339.92|342.86|339.74|0
1650912440000|2022-04-25 18:47:20|344.35|341.23|344.16|341.04|344.35|341.23|343.79|340.67|0
1650912450000|2022-04-25 18:47:30|344.35|341.23|344.72|341.6|344.91|341.79|344.35|341.23|0
1650912460000|2022-04-25 18:47:40|344.91|341.79|343.98|340.86|344.91|341.79|343.98|340.86|0
1650912470000|2022-04-25 18:47:50|343.79|340.67|344.53|341.41|344.53|341.41|343.79|340.67|0
1650912480000|2022-04-25 18:48:00|344.16|341.04|343.23|340.11|344.16|341.04|343.23|340.11|0
1650912490000|2022-04-25 18:48:10|343.42|340.3|343.04|339.92|343.6|340.48|343.04|339.92|0
1650912500000|2022-04-25 18:48:20|343.6|340.48|344.16|341.04|344.16|341.04|343.6|340.48|0
1650912510000|2022-04-25 18:48:30|344.25|341.13|344.35|341.23|344.81|341.69|344.25|341.13|0
1650912520000|2022-04-25 18:48:40|344.53|341.41|344.72|341.6|344.72|341.6|344.25|341.13|0
1650912530000|2022-04-25 18:48:50|344.53|341.41|344.53|341.41|344.72|341.6|344.53|341.41|0
1650912540000|2022-04-25 18:49:00|344.91|341.79|344.91|341.79|344.91|341.79|344.72|341.6|0
1650912550000|2022-04-25 18:49:10|344.53|341.41|344.91|341.79|344.91|341.79|344.53|341.41|0
1650912560000|2022-04-25 18:49:20|344.72|341.6|344.91|341.79|344.91|341.79|344.53|341.41|0
1650912570000|2022-04-25 18:49:30|344.72|341.6|344.72|341.6|344.72|341.6|344.72|341.6|0
1650912580000|2022-04-25 18:49:40|344.53|341.41|344.35|341.23|344.72|341.6|344.35|341.23|0
1650912590000|2022-04-25 18:49:50|344.72|341.6|344.72|341.6|344.72|341.6|344.35|341.23|0
1650912600000|2022-04-25 18:50:00|344.53|341.41|344.53|341.41|344.53|341.41|344.06|340.94|0
1650912610000|2022-04-25 18:50:10|344.91|341.79|344.91|341.79|344.91|341.79|344.72|341.6|0
1650912620000|2022-04-25 18:50:20|343.97|340.85|343.97|340.85|343.97|340.85|343.97|340.85|0
1650912630000|2022-04-25 18:50:30|343.6|340.48|343.79|340.67|344.16|341.04|343.6|340.48|0
1650912640000|2022-04-25 18:50:40|343.97|340.85|343.88|340.76|343.97|340.85|343.88|340.76|0
1650912650000|2022-04-25 18:50:50|344.06|340.94|344.35|341.23|344.35|341.23|343.79|340.67|0
1650912660000|2022-04-25 18:51:00|344.16|341.04|343.79|340.67|344.91|341.79|343.79|340.67|0
1650912670000|2022-04-25 18:51:10|343.6|340.48|343.97|340.85|344.35|341.23|343.6|340.48|0
1650912680000|2022-04-25 18:51:20|343.5|340.38|343.6|340.48|343.79|340.67|343.5|340.38|0
1650912690000|2022-04-25 18:51:30|343.41|340.29|344.72|341.6|344.72|341.6|343.41|340.29|0
1650912700000|2022-04-25 18:51:40|344.9|341.78|344.06|340.94|344.9|341.78|343.79|340.67|0
1650912710000|2022-04-25 18:51:50|345.28|342.16|345.46|342.34|345.46|342.34|344.53|341.41|0
1650912720000|2022-04-25 18:52:00|345.65|342.53|345.84|342.72|345.84|342.72|345.65|342.53|0
1650912730000|2022-04-25 18:52:10|345.65|342.53|345.93|342.81|346.11|342.99|345.65|342.53|0
1650912740000|2022-04-25 18:52:20|346.02|342.9|345.09|341.97|346.02|342.9|344.9|341.78|0
1650912750000|2022-04-25 18:52:30|344.9|341.78|345.46|342.34|345.65|342.53|344.9|341.78|0
1650912760000|2022-04-25 18:52:40|345.28|342.16|345.84|342.72|345.84|342.72|345.28|342.16|0
1650912770000|2022-04-25 18:52:50|345.09|341.97|345.37|342.25|345.46|342.34|345.09|341.97|0
1650912780000|2022-04-25 18:53:00|345.46|342.34|346.77|343.65|346.77|343.65|345.46|342.34|0
1650912790000|2022-04-25 18:53:10|346.96|343.84|347.15|344.03|347.15|344.03|346.96|343.84|0
1650912800000|2022-04-25 18:53:20|346.96|343.84|347.52|344.4|347.52|344.4|346.96|343.84|0
1650912810000|2022-04-25 18:53:30|347.14|344.02|347.14|344.02|347.33|344.21|347.14|344.02|0
1650912820000|2022-04-25 18:53:40|346.02|342.9|347.14|344.02|347.14|344.02|345.84|342.72|0
1650912830000|2022-04-25 18:53:50|347.52|344.4|346.77|343.65|347.71|344.59|346.77|343.65|0
1650912840000|2022-04-25 18:54:00|347.14|344.02|347.42|344.3|347.42|344.3|346.77|343.65|0
1650912850000|2022-04-25 18:54:10|347.14|344.02|347.52|344.4|347.52|344.4|347.14|344.02|0
1650912860000|2022-04-25 18:54:20|347.89|344.77|347.52|344.4|347.89|344.77|347.52|344.4|0
1650912870000|2022-04-25 18:54:30|347.33|344.21|347.33|344.21|347.52|344.4|347.33|344.21|0
1650912880000|2022-04-25 18:54:40|347.52|344.4|348.27|345.15|348.27|345.15|347.52|344.4|0
1650912890000|2022-04-25 18:54:50|348.45|345.33|348.08|344.96|348.45|345.33|348.08|344.96|0
1650912900000|2022-04-25 18:55:00|348.45|345.33|347.89|344.77|348.45|345.33|347.89|344.77|0
1650912910000|2022-04-25 18:55:10|348.45|345.33|348.64|345.52|348.64|345.52|348.45|345.33|0
1650912920000|2022-04-25 18:55:20|348.27|345.15|348.27|345.15|348.27|345.15|347.89|344.77|0
1650912930000|2022-04-25 18:55:30|347.89|344.77|347.33|344.21|347.89|344.77|347.14|344.02|0
1650912940000|2022-04-25 18:55:40|347.14|344.02|347.52|344.4|347.52|344.4|347.14|344.02|0
1650912950000|2022-04-25 18:55:50|347.89|344.77|347.33|344.21|347.89|344.77|347.33|344.21|0
1650912960000|2022-04-25 18:56:00|347.14|344.02|346.77|343.65|347.14|344.02|346.77|343.65|0
1650912970000|2022-04-25 18:56:10|347.7|344.58|346.77|343.65|347.7|344.58|346.67|343.55|0
1650912980000|2022-04-25 18:56:20|346.21|343.09|346.39|343.27|346.58|343.46|346.21|343.09|0
1650912990000|2022-04-25 18:56:30|346.77|343.65|347.14|344.02|347.33|344.21|346.77|343.65|0
1650913000000|2022-04-25 18:56:40|346.58|343.46|346.21|343.09|346.58|343.46|346.21|343.09|0
1650913010000|2022-04-25 18:56:50|346.02|342.9|346.21|343.09|346.67|343.55|346.02|342.9|0
1650913020000|2022-04-25 18:57:00|346.58|343.46|346.02|342.9|346.58|343.46|346.02|342.9|0
1650913030000|2022-04-25 18:57:10|345.83|342.71|346.21|343.09|346.21|343.09|345.83|342.71|0
1650913040000|2022-04-25 18:57:20|346.58|343.46|346.02|342.9|346.58|343.46|345.65|342.53|0
1650913050000|2022-04-25 18:57:30|345.83|342.71|345.46|342.34|346.02|342.9|345.46|342.34|0
1650913060000|2022-04-25 18:57:40|346.97|343.85|345.66|342.54|346.97|343.85|345.66|342.54|0
1650913070000|2022-04-25 18:57:50|342.13|339.01|343.43|340.31|343.43|340.31|342.13|339.01|0
1650913080000|2022-04-25 18:58:00|343.81|340.69|343.06|339.94|343.99|340.87|343.06|339.94|0
1650913090000|2022-04-25 18:58:10|342.59|339.47|341.94|338.82|342.59|339.47|341.94|338.82|0
1650913100000|2022-04-25 18:58:20|341.47|338.35|342.21|339.09|342.21|339.09|340.83|337.71|0
1650913110000|2022-04-25 18:58:30|342.77|339.65|343.14|340.02|343.51|340.39|342.77|339.65|0
1650913120000|2022-04-25 18:58:40|342.58|339.46|342.77|339.65|342.77|339.65|342.58|339.46|0
1650913130000|2022-04-25 18:58:50|343.33|340.21|343.23|340.11|343.33|340.21|343.14|340.02|0
1650913140000|2022-04-25 18:59:00|342.4|339.28|341.47|338.35|342.4|339.28|341.47|338.35|0
1650913150000|2022-04-25 18:59:10|341.66|338.54|341.1|337.98|341.66|338.54|340.55|337.43|0
1650913160000|2022-04-25 18:59:20|340.73|337.61|341.1|337.98|341.1|337.98|340.55|337.43|0
1650913170000|2022-04-25 18:59:30|340.92|337.8|340.73|337.61|341.1|337.98|340.73|337.61|0
1650913180000|2022-04-25 18:59:40|340.92|337.8|341.29|338.17|341.29|338.17|340.92|337.8|0
1650913190000|2022-04-25 18:59:50|341.47|338.35|340.36|337.24|341.47|338.35|340.36|337.24|0
1650913200000|2022-04-25 19:00:00|340.55|337.43|340.73|337.61|340.73|337.61|340.36|337.24|0
1650913210000|2022-04-25 19:00:10|341.29|338.17|341.47|338.35|342.03|338.91|341.29|338.17|0
1650913220000|2022-04-25 19:00:20|341.29|338.17|340.18|337.06|341.29|338.17|340.18|337.06|0
1650913230000|2022-04-25 19:00:30|339.81|336.69|339.62|336.5|340.18|337.06|339.62|336.5|0
1650913240000|2022-04-25 19:00:40|339.99|336.87|340.54|337.42|340.54|337.42|339.99|336.87|0
1650913250000|2022-04-25 19:00:50|340.91|337.79|340.54|337.42|340.91|337.79|339.99|336.87|0
1650913260000|2022-04-25 19:01:00|340.73|337.61|338.33|335.21|340.73|337.61|338.33|335.21|0
1650913270000|2022-04-25 19:01:10|337.96|334.84|337.22|334.1|338.33|335.21|337.22|334.1|0
1650913280000|2022-04-25 19:01:20|337.96|334.84|337.31|334.19|337.96|334.84|337.31|334.19|0
1650913290000|2022-04-25 19:01:30|337.41|334.29|337.04|333.92|337.41|334.29|336.85|333.73|0
1650913300000|2022-04-25 19:01:40|337.59|334.47|337.04|333.92|337.59|334.47|336.85|333.73|0
1650913310000|2022-04-25 19:01:50|337.41|334.29|336.85|333.73|337.41|334.29|336.85|333.73|0
1650913320000|2022-04-25 19:02:00|336.67|333.55|336.12|333|336.67|333.55|336.12|333|0
1650913330000|2022-04-25 19:02:10|336.3|333.18|336.67|333.55|337.04|333.92|336.3|333.18|0
1650913340000|2022-04-25 19:02:20|336.12|333|336.67|333.55|336.67|333.55|335.93|332.81|0
1650913350000|2022-04-25 19:02:30|337.04|333.92|337.41|334.29|337.41|334.29|336.85|333.73|0
1650913360000|2022-04-25 19:02:40|337.49|334.37|336.3|333.18|337.49|334.37|336.3|333.18|0
1650913370000|2022-04-25 19:02:50|335.93|332.81|335.75|332.63|336.12|333|335.65|332.53|0
1650913380000|2022-04-25 19:03:00|336.12|333|335.57|332.45|336.12|333|335.57|332.45|0
1650913390000|2022-04-25 19:03:10|334.1|330.98|333.73|330.61|334.46|331.34|333.73|330.61|0
1650913400000|2022-04-25 19:03:20|333.55|330.43|332.45|329.33|333.55|330.43|331.9|328.78|0
1650913410000|2022-04-25 19:03:30|333|329.88|332.63|329.51|333.18|330.06|332.27|329.15|0
1650913420000|2022-04-25 19:03:40|332.08|328.96|332.72|329.6|332.72|329.6|332.08|328.96|0
1650913430000|2022-04-25 19:03:50|332.27|329.15|332.45|329.33|332.63|329.51|332.27|329.15|0
1650913440000|2022-04-25 19:04:00|331.72|328.6|330.44|327.32|331.72|328.6|330.34|327.22|0
1650913450000|2022-04-25 19:04:10|331.53|328.41|331.17|328.05|331.53|328.41|330.8|327.68|0
1650913460000|2022-04-25 19:04:20|330.8|327.68|330.34|327.22|330.99|327.87|330.26|327.14|0
1650913470000|2022-04-25 19:04:30|330.44|327.32|331.17|328.05|331.17|328.05|330.44|327.32|0
1650913480000|2022-04-25 19:04:40|331.35|328.23|331.35|328.23|331.53|328.41|331.35|328.23|0
1650913490000|2022-04-25 19:04:50|331.8|328.68|332.08|328.96|332.26|329.14|331.8|328.68|0
1650913500000|2022-04-25 19:05:00|332.72|329.6|332.26|329.14|332.72|329.6|332.26|329.14|0
1650913510000|2022-04-25 19:05:10|332.08|328.96|330.62|327.5|332.08|328.96|330.62|327.5|0
1650913520000|2022-04-25 19:05:20|330.8|327.68|330.98|327.86|330.98|327.86|330.8|327.68|0
1650913530000|2022-04-25 19:05:30|330.8|327.68|330.8|327.68|330.8|327.68|330.25|327.13|0
1650913540000|2022-04-25 19:05:40|330.98|327.86|332.63|329.51|332.63|329.51|330.98|327.86|0
1650913550000|2022-04-25 19:05:50|333.55|330.43|332.63|329.51|333.55|330.43|332.63|329.51|0
1650913560000|2022-04-25 19:06:00|333|329.88|332.81|329.69|333.18|330.06|332.45|329.33|0
1650913570000|2022-04-25 19:06:10|332.63|329.51|332.45|329.33|332.63|329.51|332.08|328.96|0
1650913580000|2022-04-25 19:06:20|332.26|329.14|332.63|329.51|332.63|329.51|332.08|328.96|0
1650913590000|2022-04-25 19:06:30|332.08|328.96|331.71|328.59|332.45|329.33|331.71|328.59|0
1650913600000|2022-04-25 19:06:40|331.53|328.41|330.62|327.5|331.53|328.41|330.62|327.5|0
1650913610000|2022-04-25 19:06:50|330.98|327.86|331.35|328.23|331.35|328.23|330.98|327.86|0
1650913620000|2022-04-25 19:07:00|331.71|328.59|331.35|328.23|331.71|328.59|330.8|327.68|0
1650913630000|2022-04-25 19:07:10|330.44|327.32|330.07|326.95|330.44|327.32|329.89|326.77|0
1650913640000|2022-04-25 19:07:20|329.71|326.59|329.34|326.22|329.89|326.77|329.34|326.22|0
1650913650000|2022-04-25 19:07:30|328.43|325.31|329.71|326.59|329.71|326.59|328.43|325.31|0
1650913660000|2022-04-25 19:07:40|330.07|326.95|330.43|327.31|330.43|327.31|330.07|326.95|0
1650913670000|2022-04-25 19:07:50|330.07|326.95|329.52|326.4|330.07|326.95|329.52|326.4|0
1650913680000|2022-04-25 19:08:00|328.79|325.67|329.34|326.22|329.43|326.31|328.79|325.67|0
1650913690000|2022-04-25 19:08:10|330.07|326.95|330.8|327.68|330.8|327.68|330.07|326.95|0
1650913700000|2022-04-25 19:08:20|330.62|327.5|329.89|326.77|330.62|327.5|329.89|326.77|0
1650913710000|2022-04-25 19:08:30|329.7|326.58|330.07|326.95|330.07|326.95|329.52|326.4|0
1650913720000|2022-04-25 19:08:40|329.89|326.77|330.07|326.95|330.25|327.13|329.89|326.77|0
1650913730000|2022-04-25 19:08:50|330.62|327.5|331.16|328.04|331.16|328.04|330.62|327.5|0
1650913740000|2022-04-25 19:09:00|330.8|327.68|330.52|327.4|330.8|327.68|330.07|326.95|0
1650913750000|2022-04-25 19:09:10|331.35|328.23|331.89|328.77|332.08|328.96|331.35|328.23|0
1650913760000|2022-04-25 19:09:20|331.53|328.41|331.07|327.95|331.53|328.41|330.8|327.68|0
1650913770000|2022-04-25 19:09:30|331.53|328.41|332.08|328.96|332.08|328.96|331.35|328.23|0
1650913780000|2022-04-25 19:09:40|332.81|329.69|332.81|329.69|333.17|330.05|332.81|329.69|0
1650913790000|2022-04-25 19:09:50|333.17|330.05|331.89|328.77|333.17|330.05|331.89|328.77|0
1650913800000|2022-04-25 19:10:00|331.71|328.59|331.53|328.41|331.71|328.59|331.53|328.41|0
1650913810000|2022-04-25 19:10:10|332.63|329.51|333.17|330.05|333.17|330.05|332.44|329.32|0
1650913820000|2022-04-25 19:10:20|332.99|329.87|331.89|328.77|332.99|329.87|331.89|328.77|0
1650913830000|2022-04-25 19:10:30|332.62|329.5|332.62|329.5|332.99|329.87|332.62|329.5|0
1650913840000|2022-04-25 19:10:40|332.99|329.87|333.17|330.05|333.17|330.05|332.62|329.5|0
1650913850000|2022-04-25 19:10:50|333.36|330.24|334.09|330.97|334.09|330.97|333.36|330.24|0
1650913860000|2022-04-25 19:11:00|333.63|330.51|335.28|332.16|335.56|332.44|333.63|330.51|0
1650913870000|2022-04-25 19:11:10|334.82|331.7|333.36|330.24|334.82|331.7|333.36|330.24|0
1650913880000|2022-04-25 19:11:20|332.44|329.32|332.62|329.5|333.17|330.05|332.44|329.32|0
1650913890000|2022-04-25 19:11:30|332.08|328.96|332.44|329.32|332.62|329.5|332.07|328.95|0
1650913900000|2022-04-25 19:11:40|332.99|329.87|333.54|330.42|333.54|330.42|332.99|329.87|0
1650913910000|2022-04-25 19:11:50|333.36|330.24|333.91|330.79|333.91|330.79|332.99|329.87|0
1650913920000|2022-04-25 19:12:00|334.27|331.15|333.91|330.79|334.46|331.34|333.72|330.6|0
1650913930000|2022-04-25 19:12:10|334.82|331.7|334.27|331.15|334.82|331.7|333.72|330.6|0
1650913940000|2022-04-25 19:12:20|334.46|331.34|334.27|331.15|334.46|331.34|334.09|330.97|0
1650913950000|2022-04-25 19:12:30|334.09|330.97|332.44|329.32|334.09|330.97|332.44|329.32|0
1650913960000|2022-04-25 19:12:40|332.62|329.5|332.99|329.87|333.9|330.78|332.62|329.5|0
1650913970000|2022-04-25 19:12:50|332.81|329.69|332.44|329.32|332.81|329.69|332.44|329.32|0
1650913980000|2022-04-25 19:13:00|331.89|328.77|332.07|328.95|332.26|329.14|331.89|328.77|0
1650913990000|2022-04-25 19:13:10|332.26|329.14|332.07|328.95|332.26|329.14|332.07|328.95|0
1650914000000|2022-04-25 19:13:20|332.99|329.87|333.72|330.6|333.72|330.6|332.99|329.87|0
1650914010000|2022-04-25 19:13:30|333.54|330.42|333.72|330.6|333.72|330.6|332.8|329.68|0
1650914020000|2022-04-25 19:13:40|333.35|330.23|333.9|330.78|333.9|330.78|333.35|330.23|0
1650914030000|2022-04-25 19:13:50|333.72|330.6|333.9|330.78|334.09|330.97|333.72|330.6|0
1650914040000|2022-04-25 19:14:00|333.17|330.05|334.27|331.15|334.64|331.52|333.17|330.05|0
1650914050000|2022-04-25 19:14:10|334.09|330.97|334.09|330.97|334.27|331.15|334.09|330.97|0
1650914060000|2022-04-25 19:14:20|334.82|331.7|333.72|330.6|335|331.88|333.72|330.6|0
1650914070000|2022-04-25 19:14:30|334.64|331.52|335.37|332.25|335.37|332.25|334.27|331.15|0
1650914080000|2022-04-25 19:14:40|335|331.88|334.82|331.7|335|331.88|334.82|331.7|0
1650914090000|2022-04-25 19:14:50|335|331.88|336.29|333.17|336.29|333.17|335|331.88|0
1650914100000|2022-04-25 19:15:00|337.21|334.09|338.31|335.19|338.31|335.19|336.47|333.35|0
1650914110000|2022-04-25 19:15:10|338.5|335.38|338.87|335.75|339.24|336.12|338.5|335.38|0
1650914120000|2022-04-25 19:15:20|338.5|335.38|337.39|334.27|338.5|335.38|337.21|334.09|0
1650914130000|2022-04-25 19:15:30|337.21|334.09|337.95|334.83|338.13|335.01|337.02|333.9|0
1650914140000|2022-04-25 19:15:40|338.68|335.56|340.16|337.04|340.16|337.04|338.59|335.47|0
1650914150000|2022-04-25 19:15:50|339.79|336.67|339.98|336.86|340.53|337.41|339.79|336.67|0
1650914160000|2022-04-25 19:16:00|340.53|337.41|340.53|337.41|341.08|337.96|340.53|337.41|0
1650914170000|2022-04-25 19:16:10|340.71|337.59|341.27|338.15|341.64|338.52|340.71|337.59|0
1650914180000|2022-04-25 19:16:20|341.45|338.33|341.08|337.96|341.45|338.33|341.08|337.96|0
1650914190000|2022-04-25 19:16:30|340.99|337.87|340.71|337.59|341.08|337.96|340.53|337.41|0
1650914200000|2022-04-25 19:16:40|340.16|337.04|341.64|338.52|341.64|338.52|340.16|337.04|0
1650914210000|2022-04-25 19:16:50|341.27|338.15|339.79|336.67|341.27|338.15|339.79|336.67|0
1650914220000|2022-04-25 19:17:00|339.97|336.85|339.6|336.48|339.97|336.85|339.42|336.3|0
1650914230000|2022-04-25 19:17:10|339.42|336.3|341.08|337.96|341.08|337.96|339.42|336.3|0
1650914240000|2022-04-25 19:17:20|341.45|338.33|341.27|338.15|341.45|338.33|341.08|337.96|0
1650914250000|2022-04-25 19:17:30|341.08|337.96|341.27|338.15|341.27|338.15|341.08|337.96|0
1650914260000|2022-04-25 19:17:40|340.9|337.78|341.08|337.96|341.27|338.15|340.9|337.78|0
1650914270000|2022-04-25 19:17:50|340.9|337.78|340.71|337.59|340.9|337.78|340.34|337.22|0
1650914280000|2022-04-25 19:18:00|341.64|338.52|341.17|338.05|341.64|338.52|341.17|338.05|0
1650914290000|2022-04-25 19:18:10|341.82|338.7|342.56|339.44|342.56|339.44|341.82|338.7|0
1650914300000|2022-04-25 19:18:20|342.01|338.89|343.31|340.19|343.31|340.19|342.01|338.89|0
1650914310000|2022-04-25 19:18:30|343.49|340.37|343.31|340.19|343.49|340.37|343.12|340|0
1650914320000|2022-04-25 19:18:40|343.12|340|343.58|340.46|343.77|340.65|343.12|340|0
1650914330000|2022-04-25 19:18:50|342.75|339.63|344.05|340.93|344.05|340.93|342.75|339.63|0
1650914340000|2022-04-25 19:19:00|343.86|340.74|343.49|340.37|344.23|341.11|343.49|340.37|0
1650914350000|2022-04-25 19:19:10|343.12|340|343.58|340.46|343.58|340.46|342.93|339.81|0
1650914360000|2022-04-25 19:19:20|343.68|340.56|344.23|341.11|344.23|341.11|343.68|340.56|0
1650914370000|2022-04-25 19:19:30|344.05|340.93|343.58|340.46|344.05|340.93|343.58|340.46|0
1650914380000|2022-04-25 19:19:40|343.3|340.18|344.23|341.11|344.23|341.11|343.12|340|0
1650914390000|2022-04-25 19:19:50|344.05|340.93|343.86|340.74|344.05|340.93|343.68|340.56|0
1650914400000|2022-04-25 19:20:00|344.42|341.3|346.09|342.97|346.09|342.97|344.42|341.3|0
1650914410000|2022-04-25 19:20:10|345.91|342.79|346.47|343.35|346.47|343.35|345.72|342.6|0
1650914420000|2022-04-25 19:20:20|346.65|343.53|346.65|343.53|347.02|343.9|346.65|343.53|0
1650914430000|2022-04-25 19:20:30|346.47|343.35|347.3|344.18|347.4|344.28|346.47|343.35|0
1650914440000|2022-04-25 19:20:40|347.58|344.46|347.49|344.37|347.77|344.65|347.4|344.28|0
1650914450000|2022-04-25 19:20:50|347.21|344.09|347.77|344.65|347.77|344.65|346.84|343.72|0
1650914460000|2022-04-25 19:21:00|347.96|344.84|347.86|344.74|347.96|344.84|347.86|344.74|0
1650914470000|2022-04-25 19:21:10|347.4|344.28|346.46|343.34|347.4|344.28|346.28|343.16|0
1650914480000|2022-04-25 19:21:20|346.09|342.97|346.09|342.97|346.28|343.16|346.09|342.97|0
1650914490000|2022-04-25 19:21:30|346.46|343.34|347.58|344.46|347.58|344.46|346.46|343.34|0
1650914500000|2022-04-25 19:21:40|347.77|344.65|347.02|343.9|347.77|344.65|347.02|343.9|0
1650914510000|2022-04-25 19:21:50|346.84|343.72|347.77|344.65|347.77|344.65|346.84|343.72|0
1650914520000|2022-04-25 19:22:00|347.58|344.46|348.33|345.21|348.33|345.21|347.58|344.46|0
1650914530000|2022-04-25 19:22:10|348.7|345.58|348.7|345.58|348.7|345.58|348.52|345.4|0
1650914540000|2022-04-25 19:22:20|348.61|345.49|349.08|345.96|349.08|345.96|348.61|345.49|0
1650914550000|2022-04-25 19:22:30|349.45|346.33|349.82|346.7|350.01|346.89|349.45|346.33|0
1650914560000|2022-04-25 19:22:40|350.01|346.89|350.2|347.08|350.2|347.08|350.01|346.89|0
1650914570000|2022-04-25 19:22:50|349.64|346.52|350.01|346.89|350.01|346.89|349.64|346.52|0
1650914580000|2022-04-25 19:23:00|350.1|346.98|350.38|347.26|350.57|347.45|350.1|346.98|0
1650914590000|2022-04-25 19:23:10|350.57|347.45|351.13|348.01|351.13|348.01|350.57|347.45|0
1650914600000|2022-04-25 19:23:20|351.32|348.2|350.76|347.64|351.32|348.2|350.76|347.64|0
1650914610000|2022-04-25 19:23:30|351.13|348.01|351.51|348.39|351.7|348.58|351.13|348.01|0
1650914620000|2022-04-25 19:23:40|352.26|349.14|352.45|349.33|352.45|349.33|352.07|348.95|0
1650914630000|2022-04-25 19:23:50|352.07|348.95|352.09|348.97|352.28|349.16|352.07|348.95|0
1650914640000|2022-04-25 19:24:00|351.71|348.59|349.6|346.48|351.71|348.59|349.41|346.29|0
1650914650000|2022-04-25 19:24:10|349.23|346.11|349.32|346.2|349.41|346.29|349.23|346.11|0
1650914660000|2022-04-25 19:24:20|349.23|346.11|349.23|346.11|349.41|346.29|349.04|345.92|0
1650914670000|2022-04-25 19:24:30|349.41|346.29|349.23|346.11|349.41|346.29|348.85|345.73|0
1650914680000|2022-04-25 19:24:40|349.41|346.29|350.73|347.61|350.73|347.61|349.41|346.29|0
1650914690000|2022-04-25 19:24:50|349.98|346.86|350.35|347.23|350.35|347.23|349.79|346.67|0
1650914700000|2022-04-25 19:25:00|350.92|347.8|351.67|348.55|351.67|348.55|350.92|347.8|0
1650914710000|2022-04-25 19:25:10|351.1|347.98|352.04|348.92|352.04|348.92|351.1|347.98|0
1650914720000|2022-04-25 19:25:20|351.86|348.74|351.86|348.74|351.86|348.74|351.86|348.74|0
1650914730000|2022-04-25 19:25:30|351.48|348.36|352.42|349.3|352.42|349.3|351.48|348.36|0
1650914740000|2022-04-25 19:25:40|352.61|349.49|352.04|348.92|352.61|349.49|352.04|348.92|0
1650914750000|2022-04-25 19:25:50|352.23|349.11|351.29|348.17|352.23|349.11|351.29|348.17|0
1650914760000|2022-04-25 19:26:00|351.1|347.98|351.48|348.36|351.67|348.55|350.91|347.79|0
1650914770000|2022-04-25 19:26:10|352.04|348.92|352.04|348.92|352.61|349.49|352.04|348.92|0
1650914780000|2022-04-25 19:26:20|351.76|348.64|351.48|348.36|351.85|348.73|351.29|348.17|0
1650914790000|2022-04-25 19:26:30|350.73|347.61|349.04|345.92|350.73|347.61|349.04|345.92|0
1650914800000|2022-04-25 19:26:40|349.6|346.48|349.41|346.29|349.6|346.48|349.04|345.92|0
1650914810000|2022-04-25 19:26:50|349.04|345.92|348.85|345.73|349.04|345.92|348.47|345.35|0
1650914820000|2022-04-25 19:27:00|348.47|345.35|346.41|343.29|348.47|345.35|346.41|343.29|0
1650914830000|2022-04-25 19:27:10|346.23|343.11|345.48|342.36|346.23|343.11|345.48|342.36|0
1650914840000|2022-04-25 19:27:20|345.11|341.99|344.73|341.61|345.11|341.99|344.17|341.05|0
1650914850000|2022-04-25 19:27:30|344.36|341.24|344.55|341.43|344.55|341.43|344.36|341.24|0
1650914860000|2022-04-25 19:27:40|344.36|341.24|344.17|341.05|344.36|341.24|343.99|340.87|0
1650914870000|2022-04-25 19:27:50|343.43|340.31|344.17|341.05|344.17|341.05|343.06|339.94|0
1650914880000|2022-04-25 19:28:00|344.92|341.8|344.92|341.8|344.92|341.8|344.17|341.05|0
1650914890000|2022-04-25 19:28:10|345.48|342.36|344.73|341.61|345.48|342.36|344.73|341.61|0
1650914900000|2022-04-25 19:28:20|344.55|341.43|343.8|340.68|344.55|341.43|343.8|340.68|0
1650914910000|2022-04-25 19:28:30|344.55|341.43|344.82|341.7|344.82|341.7|344.55|341.43|0
1650914920000|2022-04-25 19:28:40|344.73|341.61|344.92|341.8|344.92|341.8|344.73|341.61|0
1650914930000|2022-04-25 19:28:50|345.48|342.36|347.91|344.79|348.1|344.98|345.48|342.36|0
1650914940000|2022-04-25 19:29:00|348.28|345.16|346.23|343.11|348.28|345.16|346.23|343.11|0
1650914950000|2022-04-25 19:29:10|346.04|342.92|347.53|344.41|347.53|344.41|346.04|342.92|0
1650914960000|2022-04-25 19:29:20|348.47|345.35|349.22|346.1|349.22|346.1|348.28|345.16|0
1650914970000|2022-04-25 19:29:30|350.25|347.13|350.35|347.23|350.35|347.23|349.97|346.85|0
1650914980000|2022-04-25 19:29:40|350.16|347.04|352.04|348.92|352.04|348.92|350.16|347.04|0
1650914990000|2022-04-25 19:29:50|351.66|348.54|352.98|349.86|352.98|349.86|351.66|348.54|0
1650915000000|2022-04-25 19:30:00|351.85|348.73|351.85|348.73|351.85|348.73|351.29|348.17|0
1650915010000|2022-04-25 19:30:10|351.66|348.54|350.16|347.04|351.94|348.82|350.16|347.04|0
1650915020000|2022-04-25 19:30:20|349.6|346.48|350.53|347.41|350.53|347.41|349.6|346.48|0
1650915030000|2022-04-25 19:30:30|352.79|349.67|353.55|350.43|353.55|350.43|352.79|349.67|0
1650915040000|2022-04-25 19:30:40|352.79|349.67|353.07|349.95|353.55|350.43|352.79|349.67|0
1650915050000|2022-04-25 19:30:50|352.79|349.67|352.69|349.57|352.79|349.67|352.69|349.57|0
1650915060000|2022-04-25 19:31:00|353.36|350.24|353.17|350.05|353.36|350.24|352.6|349.48|0
1650915070000|2022-04-25 19:31:10|352.79|349.67|352.98|349.86|352.98|349.86|352.79|349.67|0
1650915080000|2022-04-25 19:31:20|353.17|350.05|352.98|349.86|353.17|350.05|352.79|349.67|0
1650915090000|2022-04-25 19:31:30|353.17|350.05|352.79|349.67|353.17|350.05|352.6|349.48|0
1650915100000|2022-04-25 19:31:40|352.6|349.48|351.66|348.54|352.6|349.48|351.1|347.98|0
1650915110000|2022-04-25 19:31:50|351.47|348.35|351.85|348.73|352.98|349.86|351.47|348.35|0
1650915120000|2022-04-25 19:32:00|353.54|350.42|354.3|351.18|354.3|351.18|353.36|350.24|0
1650915130000|2022-04-25 19:32:10|354.49|351.37|352.98|349.86|354.49|351.37|352.98|349.86|0
1650915140000|2022-04-25 19:32:20|353.17|350.05|352.98|349.86|353.92|350.8|352.98|349.86|0
1650915150000|2022-04-25 19:32:30|353.36|350.24|352.04|348.92|353.36|350.24|352.04|348.92|0
1650915160000|2022-04-25 19:32:40|351.47|348.35|352.04|348.92|352.22|349.1|351.47|348.35|0
1650915170000|2022-04-25 19:32:50|352.41|349.29|352.6|349.48|352.6|349.48|352.41|349.29|0
1650915180000|2022-04-25 19:33:00|352.98|349.86|352.04|348.92|352.98|349.86|352.04|348.92|0
1650915190000|2022-04-25 19:33:10|353.73|350.61|353.17|350.05|353.73|350.61|353.17|350.05|0
1650915200000|2022-04-25 19:33:20|352.98|349.86|352.04|348.92|352.98|349.86|352.04|348.92|0
1650915210000|2022-04-25 19:33:30|351.66|348.54|351.47|348.35|351.66|348.54|351.47|348.35|0
1650915220000|2022-04-25 19:33:40|351.09|347.97|352.79|349.67|353.35|350.23|351.09|347.97|0
1650915230000|2022-04-25 19:33:50|352.04|348.92|353.35|350.23|353.35|350.23|351.85|348.73|0
1650915240000|2022-04-25 19:34:00|353.17|350.05|353.54|350.42|353.54|350.42|353.17|350.05|0
1650915250000|2022-04-25 19:34:10|353.17|350.05|353.92|350.8|353.92|350.8|353.17|350.05|0
1650915260000|2022-04-25 19:34:20|353.73|350.61|352.88|349.76|353.92|350.8|352.88|349.76|0
1650915270000|2022-04-25 19:34:30|352.6|349.48|352.03|348.91|352.6|349.48|352.03|348.91|0
1650915280000|2022-04-25 19:34:40|351.85|348.73|352.98|349.86|352.98|349.86|351.85|348.73|0
1650915290000|2022-04-25 19:34:50|353.35|350.23|353.35|350.23|353.35|350.23|353.16|350.04|0
1650915300000|2022-04-25 19:35:00|352.41|349.29|352.41|349.29|352.6|349.48|352.41|349.29|0
1650915310000|2022-04-25 19:35:10|353.35|350.23|353.92|350.8|353.92|350.8|353.35|350.23|0
1650915320000|2022-04-25 19:35:20|354.11|350.99|354.67|351.55|354.67|351.55|353.63|350.51|0
1650915330000|2022-04-25 19:35:30|355.62|352.5|355.43|352.31|355.81|352.69|355.43|352.31|0
1650915340000|2022-04-25 19:35:40|355.81|352.69|355.81|352.69|355.81|352.69|355.24|352.12|0
1650915350000|2022-04-25 19:35:50|355.43|352.31|355.71|352.59|355.71|352.59|355.43|352.31|0
1650915360000|2022-04-25 19:36:00|355.81|352.69|356|352.88|356|352.88|355.81|352.69|0
1650915370000|2022-04-25 19:36:10|355.81|352.69|355.81|352.69|355.81|352.69|355.62|352.5|0
1650915380000|2022-04-25 19:36:20|356|352.88|354.67|351.55|356|352.88|354.67|351.55|0
1650915390000|2022-04-25 19:36:30|355.05|351.93|356|352.88|356|352.88|355.05|351.93|0
1650915400000|2022-04-25 19:36:40|355.81|352.69|356.18|353.06|356.18|353.06|355.81|352.69|0
1650915410000|2022-04-25 19:36:50|356|352.88|357.13|354.01|357.32|354.2|356|352.88|0
1650915420000|2022-04-25 19:37:00|357.51|354.39|357.51|354.39|357.7|354.58|357.51|354.39|0
1650915430000|2022-04-25 19:37:10|356.94|353.82|356.56|353.44|356.94|353.82|356.56|353.44|0
1650915440000|2022-04-25 19:37:20|357.13|354.01|357.32|354.2|357.32|354.2|356.94|353.82|0
1650915450000|2022-04-25 19:37:30|357.51|354.39|358.27|355.15|358.46|355.34|357.51|354.39|0
1650915460000|2022-04-25 19:37:40|358.46|355.34|358.27|355.15|358.46|355.34|358.27|355.15|0
1650915470000|2022-04-25 19:37:50|357.7|354.58|357.32|354.2|357.7|354.58|357.13|354.01|0
1650915480000|2022-04-25 19:38:00|357.51|354.39|356.84|353.72|357.51|354.39|356.84|353.72|0
1650915490000|2022-04-25 19:38:10|356.94|353.82|358.27|355.15|358.27|355.15|356.94|353.82|0
1650915500000|2022-04-25 19:38:20|357.89|354.77|358.27|355.15|358.27|355.15|357.7|354.58|0
1650915510000|2022-04-25 19:38:30|357.7|354.58|358.84|355.72|359.21|356.09|357.7|354.58|0
1650915520000|2022-04-25 19:38:40|359.02|355.9|359.02|355.9|359.02|355.9|359.02|355.9|0
1650915530000|2022-04-25 19:38:50|358.65|355.53|358.27|355.15|358.65|355.53|358.27|355.15|0
1650915540000|2022-04-25 19:39:00|359.02|355.9|358.46|355.34|359.02|355.9|358.27|355.15|0
1650915550000|2022-04-25 19:39:10|358.83|355.71|359.55|356.43|360.03|356.91|358.83|355.71|0
1650915560000|2022-04-25 19:39:20|359.46|356.34|359.46|356.34|360.03|356.91|359.46|356.34|0
1650915570000|2022-04-25 19:39:30|357.62|354.5|358.19|355.07|358.19|355.07|357.43|354.31|0
1650915580000|2022-04-25 19:39:40|358|354.88|358.19|355.07|358.19|355.07|358|354.88|0
1650915590000|2022-04-25 19:39:50|358|354.88|357.24|354.12|358|354.88|356.86|353.74|0
1650915600000|2022-04-25 19:40:00|357.81|354.69|357.43|354.31|357.81|354.69|357.24|354.12|0
1650915610000|2022-04-25 19:40:10|358.19|355.07|357.43|354.31|358.57|355.45|357.24|354.12|0
1650915620000|2022-04-25 19:40:20|358|354.88|358.38|355.26|358.38|355.26|357.81|354.69|0
1650915630000|2022-04-25 19:40:30|358.19|355.07|357.05|353.93|358.19|355.07|357.05|353.93|0
1650915640000|2022-04-25 19:40:40|357.43|354.31|358.38|355.26|358.38|355.26|357.43|354.31|0
1650915650000|2022-04-25 19:40:50|358.57|355.45|358.19|355.07|358.76|355.64|358|354.88|0
1650915660000|2022-04-25 19:41:00|358.57|355.45|358.57|355.45|358.57|355.45|358.19|355.07|0
1650915670000|2022-04-25 19:41:10|358.76|355.64|357.81|354.69|358.76|355.64|357.81|354.69|0
1650915680000|2022-04-25 19:41:20|358|354.88|358.38|355.26|358.38|355.26|358|354.88|0
1650915690000|2022-04-25 19:41:30|358.19|355.07|358|354.88|358.38|355.26|358|354.88|0
1650915700000|2022-04-25 19:41:40|357.24|354.12|355.72|352.6|357.24|354.12|355.72|352.6|0
1650915710000|2022-04-25 19:41:50|355.15|352.03|355.34|352.22|355.34|352.22|355.15|352.03|0
1650915720000|2022-04-25 19:42:00|356.1|352.98|355.72|352.6|356.29|353.17|355.72|352.6|0
1650915730000|2022-04-25 19:42:10|355.53|352.41|354.2|351.08|355.53|352.41|354.2|351.08|0
1650915740000|2022-04-25 19:42:20|353.44|350.32|352.5|349.38|353.44|350.32|352.5|349.38|0
1650915750000|2022-04-25 19:42:30|352.69|349.57|352.5|349.38|352.88|349.76|352.12|349|0
1650915760000|2022-04-25 19:42:40|352.12|349|350.8|347.68|352.21|349.09|350.8|347.68|0
1650915770000|2022-04-25 19:42:50|350.23|347.11|351.18|348.06|351.18|348.06|350.23|347.11|0
1650915780000|2022-04-25 19:43:00|350.99|347.87|351.18|348.06|351.18|348.06|350.61|347.49|0
1650915790000|2022-04-25 19:43:10|351.37|348.25|352.5|349.38|352.5|349.38|351.37|348.25|0
1650915800000|2022-04-25 19:43:20|352.12|349|354.39|351.27|354.39|351.27|352.12|349|0
1650915810000|2022-04-25 19:43:30|354.77|351.65|354.77|351.65|354.96|351.84|354.58|351.46|0
1650915820000|2022-04-25 19:43:40|355.53|352.41|356.66|353.54|356.66|353.54|355.15|352.03|0
1650915830000|2022-04-25 19:43:50|356.28|353.16|357.42|354.3|357.42|354.3|356.09|352.97|0
1650915840000|2022-04-25 19:44:00|357.99|354.87|358.56|355.44|358.56|355.44|357.99|354.87|0
1650915850000|2022-04-25 19:44:10|359.33|356.21|359.52|356.4|359.52|356.4|359.14|356.02|0
1650915860000|2022-04-25 19:44:20|359.71|356.59|360.09|356.97|360.09|356.97|359.71|356.59|0
1650915870000|2022-04-25 19:44:30|360.28|357.16|359.9|356.78|360.28|357.16|359.52|356.4|0
1650915880000|2022-04-25 19:44:40|358.18|355.06|358.94|355.82|358.94|355.82|358.18|355.06|0
1650915890000|2022-04-25 19:44:50|358.75|355.63|359.13|356.01|359.13|356.01|358.75|355.63|0
1650915900000|2022-04-25 19:45:00|358.94|355.82|359.9|356.78|359.9|356.78|358.94|355.82|0
1650915910000|2022-04-25 19:45:10|360.09|356.97|360.09|356.97|360.09|356.97|359.13|356.01|0
1650915920000|2022-04-25 19:45:20|359.32|356.2|359.9|356.78|360.85|357.73|359.32|356.2|0
1650915930000|2022-04-25 19:45:30|360.47|357.35|359.32|356.2|360.66|357.54|359.32|356.2|0
1650915940000|2022-04-25 19:45:40|359.52|356.4|359.32|356.2|359.9|356.78|359.32|356.2|0
1650915950000|2022-04-25 19:45:50|357.99|354.87|357.61|354.49|357.99|354.87|357.23|354.11|0
1650915960000|2022-04-25 19:46:00|356.47|353.35|357.04|353.92|357.61|354.49|356.47|353.35|0
1650915970000|2022-04-25 19:46:10|356.66|353.54|357.23|354.11|357.23|354.11|356.28|353.16|0
1650915980000|2022-04-25 19:46:20|357.61|354.49|357.99|354.87|357.99|354.87|357.61|354.49|0
1650915990000|2022-04-25 19:46:30|357.51|354.39|359.13|356.01|359.13|356.01|357.51|354.39|0
1650916000000|2022-04-25 19:46:40|359.32|356.2|358.75|355.63|359.32|356.2|358.56|355.44|0
1650916010000|2022-04-25 19:46:50|358.94|355.82|359.13|356.01|359.13|356.01|358.94|355.82|0
1650916020000|2022-04-25 19:47:00|359.32|356.2|360.09|356.97|360.28|357.16|359.32|356.2|0
1650916030000|2022-04-25 19:47:10|359.89|356.77|359.13|356.01|360.09|356.97|359.13|356.01|0
1650916040000|2022-04-25 19:47:20|359.41|356.29|360.47|357.35|360.47|357.35|359.41|356.29|0
1650916050000|2022-04-25 19:47:30|360.66|357.54|361.04|357.92|361.04|357.92|360.66|357.54|0
1650916060000|2022-04-25 19:47:40|360.47|357.35|360.66|357.54|360.66|357.54|360.47|357.35|0
1650916070000|2022-04-25 19:47:50|360.85|357.73|359.32|356.2|360.85|357.73|359.13|356.01|0
1650916080000|2022-04-25 19:48:00|358.56|355.44|359.7|356.58|359.7|356.58|358.56|355.44|0
1650916090000|2022-04-25 19:48:10|360.08|356.96|359.7|356.58|360.37|357.25|359.7|356.58|0
1650916100000|2022-04-25 19:48:20|359.51|356.39|360.27|357.15|360.47|357.35|359.51|356.39|0
1650916110000|2022-04-25 19:48:30|360.47|357.35|359.51|356.39|360.47|357.35|359.51|356.39|0
1650916120000|2022-04-25 19:48:40|357.8|354.68|356.85|353.73|357.8|354.68|356.85|353.73|0
1650916130000|2022-04-25 19:48:50|357.04|353.92|356.85|353.73|357.04|353.92|356.09|352.97|0
1650916140000|2022-04-25 19:49:00|356.66|353.54|353.82|350.7|356.66|353.54|353.82|350.7|0
1650916150000|2022-04-25 19:49:10|354.29|351.17|353.82|350.7|354.29|351.17|353.82|350.7|0
1650916160000|2022-04-25 19:49:20|353.25|350.13|353.25|350.13|354.01|350.89|353.25|350.13|0
1650916170000|2022-04-25 19:49:30|352.87|349.75|353.44|350.32|353.44|350.32|352.87|349.75|0
1650916180000|2022-04-25 19:49:40|353.06|349.94|354|350.88|354|350.88|353.06|349.94|0
1650916190000|2022-04-25 19:49:50|353.82|350.7|355.99|352.87|355.99|352.87|353.82|350.7|0
1650916200000|2022-04-25 19:50:00|356.28|353.16|354.38|351.26|357.23|354.11|354.38|351.26|0
1650916210000|2022-04-25 19:50:10|353.63|350.51|351.74|348.62|353.63|350.51|351.17|348.05|0
1650916220000|2022-04-25 19:50:20|351.17|348.05|352.11|348.99|352.11|348.99|351.17|348.05|0
1650916230000|2022-04-25 19:50:30|352.87|349.75|353.81|350.69|353.81|350.69|352.68|349.56|0
1650916240000|2022-04-25 19:50:40|354.38|351.26|354.57|351.45|354.57|351.45|354|350.88|0
1650916250000|2022-04-25 19:50:50|354.76|351.64|357.8|354.68|357.8|354.68|354.76|351.64|0
1650916260000|2022-04-25 19:51:00|357.23|354.11|356.85|353.73|357.99|354.87|356.85|353.73|0
1650916270000|2022-04-25 19:51:10|356.28|353.16|357.61|354.49|357.61|354.49|355.71|352.59|0
1650916280000|2022-04-25 19:51:20|357.23|354.11|358.94|355.82|359.22|356.1|357.23|354.11|0
1650916290000|2022-04-25 19:51:30|359.13|356.01|358.75|355.63|359.13|356.01|358.75|355.63|0
1650916300000|2022-04-25 19:51:40|359.32|356.2|359.32|356.2|359.7|356.58|359.32|356.2|0
1650916310000|2022-04-25 19:51:50|359.13|356.01|359.51|356.39|359.7|356.58|359.13|356.01|0
1650916320000|2022-04-25 19:52:00|358.56|355.44|358.94|355.82|359.51|356.39|358.56|355.44|0
1650916330000|2022-04-25 19:52:10|359.7|356.58|359.13|356.01|359.89|356.77|359.13|356.01|0
1650916340000|2022-04-25 19:52:20|358.75|355.63|359.89|356.77|359.89|356.77|358.75|355.63|0
1650916350000|2022-04-25 19:52:30|359.51|356.39|360.65|357.53|360.65|357.53|359.51|356.39|0
1650916360000|2022-04-25 19:52:40|360.46|357.34|360.27|357.15|360.84|357.72|360.27|357.15|0
1650916370000|2022-04-25 19:52:50|359.89|356.77|360.84|357.72|361.03|357.91|359.79|356.67|0
1650916380000|2022-04-25 19:53:00|359.32|356.2|361.22|358.1|361.22|358.1|359.32|356.2|0
1650916390000|2022-04-25 19:53:10|360.93|357.81|360.93|357.81|360.93|357.81|360.93|357.81|0
1650916400000|2022-04-25 19:53:20|360.27|357.15|360.27|357.15|360.46|357.34|359.89|356.77|0
1650916410000|2022-04-25 19:53:30|360.46|357.34|359.89|356.77|360.46|357.34|359.51|356.39|0
1650916420000|2022-04-25 19:53:40|360.46|357.34|360.46|357.34|360.46|357.34|360.08|356.96|0
1650916430000|2022-04-25 19:53:50|359.89|356.77|361.03|357.91|361.03|357.91|359.7|356.58|0
1650916440000|2022-04-25 19:54:00|360.84|357.72|360.84|357.72|361.03|357.91|360.65|357.53|0
1650916450000|2022-04-25 19:54:10|361.22|358.1|361.03|357.91|361.22|358.1|360.84|357.72|0
1650916460000|2022-04-25 19:54:20|361.8|358.68|361.03|357.91|361.8|358.68|361.03|357.91|0
1650916470000|2022-04-25 19:54:30|360.84|357.72|360.84|357.72|360.84|357.72|360.84|357.72|0
1650916480000|2022-04-25 19:54:40|361.8|358.68|361.22|358.1|362.18|359.06|361.22|358.1|0
1650916490000|2022-04-25 19:54:50|361.6|358.48|361.6|358.48|362.18|359.06|361.6|358.48|0
1650916500000|2022-04-25 19:55:00|361.22|358.1|361.6|358.48|361.6|358.48|360.65|357.53|0
1650916510000|2022-04-25 19:55:10|361.22|358.1|360.84|357.72|361.22|358.1|359.51|356.39|0
1650916520000|2022-04-25 19:55:20|359.89|356.77|358.74|355.62|359.89|356.77|358.74|355.62|0
1650916530000|2022-04-25 19:55:30|359.13|356.01|358.74|355.62|359.13|356.01|358.36|355.24|0
1650916540000|2022-04-25 19:55:40|359.32|356.2|359.7|356.58|359.7|356.58|358.74|355.62|0
1650916550000|2022-04-25 19:55:50|360.08|356.96|358.74|355.62|360.08|356.96|358.74|355.62|0
1650916560000|2022-04-25 19:56:00|357.22|354.1|357.98|354.86|357.98|354.86|357.22|354.1|0
1650916570000|2022-04-25 19:56:10|357.22|354.1|358.74|355.62|358.74|355.62|357.22|354.1|0
1650916580000|2022-04-25 19:56:20|357.98|354.86|357.6|354.48|357.98|354.86|357.6|354.48|0
1650916590000|2022-04-25 19:56:30|357.98|354.86|357.41|354.29|357.98|354.86|357.03|353.91|0
1650916600000|2022-04-25 19:56:40|357.03|353.91|357.41|354.29|357.41|354.29|357.03|353.91|0
1650916610000|2022-04-25 19:56:50|356.84|353.72|358.17|355.05|358.17|355.05|356.84|353.72|0
1650916620000|2022-04-25 19:57:00|358.26|355.14|358.17|355.05|359.5|356.38|358.17|355.05|0
1650916630000|2022-04-25 19:57:10|358.93|355.81|359.31|356.19|359.89|356.77|358.93|355.81|0
1650916640000|2022-04-25 19:57:20|358.55|355.43|359.5|356.38|359.5|356.38|358.55|355.43|0
1650916650000|2022-04-25 19:57:30|359.69|356.57|359.69|356.57|359.69|356.57|359.12|356|0
1650916660000|2022-04-25 19:57:40|359.89|356.77|360.08|356.96|360.08|356.96|359.69|356.57|0
1650916670000|2022-04-25 19:57:50|359.21|356.09|359.5|356.38|359.5|356.38|358.93|355.81|0
1650916680000|2022-04-25 19:58:00|359.69|356.57|359.5|356.38|359.88|356.76|359.31|356.19|0
1650916690000|2022-04-25 19:58:10|359.69|356.57|359.31|356.19|360.46|357.34|359.31|356.19|0
1650916700000|2022-04-25 19:58:20|359.12|356|359.69|356.57|360.65|357.53|359.12|356|0
1650916710000|2022-04-25 19:58:30|360.46|357.34|360.55|357.43|360.65|357.53|360.27|357.15|0
1650916720000|2022-04-25 19:58:40|360.46|357.34|359.5|356.38|360.46|357.34|359.5|356.38|0
1650916730000|2022-04-25 19:58:50|360.07|356.95|360.84|357.72|360.84|357.72|360.07|356.95|0
1650916740000|2022-04-25 19:59:00|359.88|356.76|359.88|356.76|360.46|357.34|359.88|356.76|0
1650916750000|2022-04-25 19:59:10|359.69|356.57|358.36|355.24|359.69|356.57|358.36|355.24|0
1650916760000|2022-04-25 19:59:20|357.98|354.86|358.55|355.43|358.55|355.43|357.98|354.86|0
1650916770000|2022-04-25 19:59:30|358.74|355.62|359.69|356.57|359.69|356.57|358.74|355.62|0
1650916780000|2022-04-25 19:59:40|359.88|356.76|362.17|359.05|362.17|359.05|359.88|356.76|0
1650916790000|2022-04-25 19:59:50|361.79|358.67|361.79|358.67|361.98|358.86|361.41|358.29|0
1650916800000|2022-04-25 20:00:00|361.98|358.86|361.03|357.91|361.98|358.86|360.26|357.14|0
1650916810000|2022-04-25 20:00:10|361.6|358.48|359.88|356.76|361.6|358.48|359.5|356.38|0
1650916820000|2022-04-25 20:00:20|358.93|355.81|361.22|358.1|361.22|358.1|358.93|355.81|0
1650916830000|2022-04-25 20:00:30|361.6|358.48|360.84|357.72|361.6|358.48|360.84|357.72|0
1650916840000|2022-04-25 20:00:40|362.36|359.24|362.75|359.63|362.75|359.63|362.36|359.24|0
1650916850000|2022-04-25 20:00:50|362.94|359.82|362.94|359.82|363.13|360.01|362.94|359.82|0
1650916860000|2022-04-25 20:01:00|363.51|360.39|363.32|360.2|363.51|360.39|362.94|359.82|0
1650916870000|2022-04-25 20:01:10|363.7|360.58|363.89|360.77|363.89|360.77|363.32|360.2|0
1650916880000|2022-04-25 20:01:20|363.6|360.48|363.51|360.39|363.6|360.48|363.51|360.39|0
1650916890000|2022-04-25 20:01:30|363.32|360.2|363.13|360.01|363.32|360.2|363.13|360.01|0
1650916900000|2022-04-25 20:01:40|362.74|359.62|363.89|360.77|363.89|360.77|362.74|359.62|0
1650916910000|2022-04-25 20:01:50|363.7|360.58|363.32|360.2|363.7|360.58|363.13|360.01|0
1650916920000|2022-04-25 20:02:00|363.51|360.39|363.13|360.01|363.51|360.39|363.13|360.01|0
1650916930000|2022-04-25 20:02:10|363.32|360.2|363.32|360.2|363.32|360.2|363.32|360.2|0
1650916940000|2022-04-25 20:02:20|362.32|359.2|361.93|358.81|362.32|359.2|361.93|358.81|0
1650916950000|2022-04-25 20:02:30|361.55|358.43|362.47|359.35|362.47|359.35|361.55|358.43|0
1650916960000|2022-04-25 20:02:40|361.89|358.77|361.89|358.77|362.47|359.35|361.89|358.77|0
1650916970000|2022-04-25 20:02:50|362.47|359.35|362.75|359.63|362.75|359.63|362.47|359.35|0
1650916980000|2022-04-25 20:03:00|362.66|359.54|362.66|359.54|362.85|359.73|362.66|359.54|0
1650916990000|2022-04-25 20:03:10|362.85|359.73|362.85|359.73|362.85|359.73|362.66|359.54|0
1650917000000|2022-04-25 20:03:20|362.66|359.54|362.66|359.54|362.85|359.73|362.47|359.35|0
1650917010000|2022-04-25 20:03:30|362.47|359.35|362.66|359.54|362.66|359.54|362.47|359.35|0
1650917020000|2022-04-25 20:03:40|362.47|359.35|362.85|359.73|362.85|359.73|362.47|359.35|0
1650917030000|2022-04-25 20:03:50|363.23|360.11|363.04|359.92|363.23|360.11|363.04|359.92|0
1650917040000|2022-04-25 20:04:00|362.85|359.73|362.66|359.54|362.85|359.73|362.66|359.54|0
1650917050000|2022-04-25 20:04:10|362.75|359.63|363.04|359.92|363.04|359.92|362.75|359.63|0
1650917060000|2022-04-25 20:04:20|362.85|359.73|363.04|359.92|363.04|359.92|362.85|359.73|0
1650917070000|2022-04-25 20:04:30|362.66|359.54|362.75|359.63|362.75|359.63|362.66|359.54|0
1650917080000|2022-04-25 20:04:40|362.85|359.73|362.46|359.34|362.85|359.73|362.46|359.34|0
1650917090000|2022-04-25 20:04:50|362.08|358.96|362.08|358.96|362.08|358.96|362.08|358.96|0
1650917100000|2022-04-25 20:05:00|361.7|358.58|361.89|358.77|361.89|358.77|361.7|358.58|0
1650917110000|2022-04-25 20:05:10|361.79|358.67|361.12|358|361.79|358.67|361.12|358|0
1650917120000|2022-04-25 20:05:20|361.41|358.29|361.32|358.2|361.51|358.39|361.32|358.2|0
1650917130000|2022-04-25 20:05:30|361.12|358|361.32|358.2|361.7|358.58|361.12|358|0
1650917140000|2022-04-25 20:05:40|361.7|358.58|361.6|358.48|361.7|358.58|361.51|358.39|0
1650917150000|2022-04-25 20:05:50|361.89|358.77|361.89|358.77|362.08|358.96|361.7|358.58|0
1650917160000|2022-04-25 20:06:00|362.08|358.96|362.08|358.96|362.08|358.96|362.08|358.96|0
1650917170000|2022-04-25 20:06:10|361.12|358|361.79|358.67|361.79|358.67|361.12|358|0
1650917180000|2022-04-25 20:06:20|361.89|358.77|361.12|358|361.89|358.77|361.12|358|0
1650917190000|2022-04-25 20:06:30|360.74|357.62|360.74|357.62|360.74|357.62|360.55|357.43|0
1650917200000|2022-04-25 20:06:40|360.55|357.43|360.36|357.24|360.55|357.43|360.36|357.24|0
1650917210000|2022-04-25 20:06:50|360.17|357.05|360.55|357.43|360.55|357.43|360.17|357.05|0
1650917220000|2022-04-25 20:07:00|360.45|357.33|360.74|357.62|360.74|357.62|360.45|357.33|0
1650917230000|2022-04-25 20:07:10|360.93|357.81|360.93|357.81|360.93|357.81|360.93|357.81|0
1650917240000|2022-04-25 20:07:20|360.74|357.62|360.17|357.05|360.74|357.62|359.98|356.86|0
1650917250000|2022-04-25 20:07:30|359.88|356.76|360.93|357.81|360.93|357.81|359.88|356.76|0
1650917260000|2022-04-25 20:07:40|360.74|357.62|361.12|358|361.21|358.09|360.74|357.62|0
1650917270000|2022-04-25 20:07:50|361.31|358.19|360.93|357.81|361.31|358.19|360.93|357.81|0
1650917280000|2022-04-25 20:08:00|361.12|358|360.36|357.24|361.12|358|360.36|357.24|0
1650917290000|2022-04-25 20:08:10|360.55|357.43|360.36|357.24|360.55|357.43|360.36|357.24|0
1650917300000|2022-04-25 20:08:20|360.17|357.05|360.36|357.24|360.36|357.24|360.17|357.05|0
1650917310000|2022-04-25 20:08:30|360.17|357.05|360.36|357.24|360.36|357.24|360.17|357.05|0
1650917320000|2022-04-25 20:08:40|360.55|357.43|360.64|357.52|360.64|357.52|360.55|357.43|0
1650917330000|2022-04-25 20:08:50|360.55|357.43|360.74|357.62|360.74|357.62|360.55|357.43|0
1650917340000|2022-04-25 20:09:00|360.55|357.43|360.55|357.43|360.55|357.43|360.36|357.24|0
1650917350000|2022-04-25 20:09:10|360.36|357.24|359.98|356.86|360.36|357.24|359.98|356.86|0
1650917360000|2022-04-25 20:09:20|359.97|356.85|360.36|357.24|360.36|357.24|359.97|356.85|0
1650917370000|2022-04-25 20:09:30|360.17|357.05|360.55|357.43|360.55|357.43|360.17|357.05|0
1650917380000|2022-04-25 20:09:40|360.07|356.95|360.17|357.05|360.17|357.05|360.07|356.95|0
1650917390000|2022-04-25 20:09:50|360.36|357.24|360.55|357.43|360.55|357.43|360.36|357.24|0
1650917400000|2022-04-25 20:10:00|360.36|357.24|359.97|356.85|360.36|357.24|359.97|356.85|0
1650917410000|2022-04-25 20:10:10|360.17|357.05|359.97|356.85|360.17|357.05|359.97|356.85|0
1650917420000|2022-04-25 20:10:20|359.78|356.66|359.78|356.66|359.78|356.66|359.78|356.66|0
1650917430000|2022-04-25 20:10:30|359.97|356.85|359.97|356.85|359.97|356.85|359.97|356.85|0
1650917440000|2022-04-25 20:10:40|360.07|356.95|359.97|356.85|360.16|357.04|359.97|356.85|0
1650917450000|2022-04-25 20:10:50|360.16|357.04|360.36|357.24|360.36|357.24|360.16|357.04|0
1650917460000|2022-04-25 20:11:00|360.16|357.04|360.16|357.04|360.16|357.04|360.16|357.04|0
1650917470000|2022-04-25 20:11:10|360.36|357.24|360.93|357.81|360.93|357.81|360.36|357.24|0
1650917480000|2022-04-25 20:11:20|360.74|357.62|360.74|357.62|360.93|357.81|360.74|357.62|0
1650917490000|2022-04-25 20:11:30|360.64|357.52|360.74|357.62|360.74|357.62|360.64|357.52|0
1650917510000|2022-04-25 20:11:50|360.93|357.81|360.35|357.23|360.93|357.81|360.35|357.23|0
1650917520000|2022-04-25 20:12:00|360.16|357.04|360.35|357.23|360.35|357.23|360.16|357.04|0
1650917530000|2022-04-25 20:12:10|360.55|357.43|360.35|357.23|360.55|357.43|360.35|357.23|0
1650917540000|2022-04-25 20:12:20|360.54|357.42|360.35|357.23|360.54|357.42|360.35|357.23|0
1650917560000|2022-04-25 20:12:40|361.12|358|360.93|357.81|361.12|358|360.93|357.81|0
1650917570000|2022-04-25 20:12:50|360.83|357.71|360.93|357.81|360.93|357.81|360.74|357.62|0
1650917580000|2022-04-25 20:13:00|360.54|357.42|360.54|357.42|360.54|357.42|360.54|357.42|0
1650917590000|2022-04-25 20:13:10|360.74|357.62|360.93|357.81|360.93|357.81|360.54|357.42|0
1650917600000|2022-04-25 20:13:20|360.74|357.62|360.73|357.61|360.83|357.71|360.73|357.61|0
1650917610000|2022-04-25 20:13:30|360.54|357.42|360.54|357.42|360.54|357.42|360.54|357.42|0
1650917640000|2022-04-25 20:14:00|360.35|357.23|360.16|357.04|360.35|357.23|360.16|357.04|0
1650917650000|2022-04-25 20:14:10|359.97|356.85|359.97|356.85|359.97|356.85|359.97|356.85|0
1650917660000|2022-04-25 20:14:20|359.59|356.47|359.21|356.09|359.59|356.47|359.21|356.09|0
1650917670000|2022-04-25 20:14:30|359.02|355.9|358.83|355.71|359.02|355.9|358.83|355.71|0
1650917680000|2022-04-25 20:14:40|359.02|355.9|358.63|355.51|359.02|355.9|358.63|355.51|0
1650917690000|2022-04-25 20:14:50|358.83|355.71|358.83|355.71|358.83|355.71|358.83|355.71|0
1650917710000|2022-04-25 20:15:10|358.7|355.06|359.85|356.21|359.85|356.21|358.7|355.06|0
1650917720000|2022-04-25 20:15:20|360.42|356.78|360.04|356.4|360.42|356.78|360.04|356.4|0
1650917730000|2022-04-25 20:15:30|360.13|356.49|360.04|356.4|360.23|356.59|360.04|356.4|0
1650917740000|2022-04-25 20:15:40|360.13|356.49|359.85|356.21|360.13|356.49|359.85|356.21|0
1650917750000|2022-04-25 20:15:50|359.94|356.3|359.85|356.21|360.04|356.4|359.85|356.21|0
1650917760000|2022-04-25 20:16:00|359.94|356.3|360.04|356.4|360.04|356.4|359.94|356.3|0
1650917770000|2022-04-25 20:16:10|360.23|356.59|360.23|356.59|360.23|356.59|360.23|356.59|0
1650917780000|2022-04-25 20:16:20|360.42|356.78|360.8|357.16|360.99|357.35|360.42|356.78|0
1650917790000|2022-04-25 20:16:30|360.61|356.97|360.61|356.97|360.8|357.16|360.61|356.97|0
1650917800000|2022-04-25 20:16:40|360.51|356.87|360.42|356.78|360.51|356.87|360.42|356.78|0
1650917810000|2022-04-25 20:16:50|360.32|356.68|360.04|356.4|360.42|356.78|360.04|356.4|0
1650917820000|2022-04-25 20:17:00|359.85|356.21|359.85|356.21|359.94|356.3|359.85|356.21|0
1650917830000|2022-04-25 20:17:10|359.46|355.82|359.85|356.21|359.85|356.21|359.46|355.82|0
1650917840000|2022-04-25 20:17:20|360.04|356.4|360.04|356.4|360.23|356.59|360.04|356.4|0
1650917850000|2022-04-25 20:17:30|360.23|356.59|360.23|356.59|360.42|356.78|360.23|356.59|0
1650917860000|2022-04-25 20:17:40|360.04|356.4|360.23|356.59|360.23|356.59|360.04|356.4|0
1650917870000|2022-04-25 20:17:50|360.42|356.78|360.23|356.59|360.42|356.78|360.23|356.59|0
1650917880000|2022-04-25 20:18:00|360.04|356.4|360.23|356.59|360.42|356.78|360.04|356.4|0
1650917890000|2022-04-25 20:18:10|360.42|356.78|360.32|356.68|360.42|356.78|360.23|356.59|0
1650917900000|2022-04-25 20:18:20|360.23|356.59|360.04|356.4|360.23|356.59|360.04|356.4|0
1650917910000|2022-04-25 20:18:30|360.23|356.59|360.42|356.78|360.42|356.78|360.23|356.59|0
1650917920000|2022-04-25 20:18:40|360.23|356.59|360.23|356.59|360.23|356.59|360.23|356.59|0
1650917940000|2022-04-25 20:19:00|360.42|356.78|360.23|356.59|360.42|356.78|360.23|356.59|0
1650917950000|2022-04-25 20:19:10|360.13|356.49|360.13|356.49|360.13|356.49|360.13|356.49|0
1650917960000|2022-04-25 20:19:20|360.42|356.78|360.23|356.59|360.42|356.78|360.23|356.59|0
1650917970000|2022-04-25 20:19:30|360.32|356.68|360.23|356.59|360.32|356.68|360.23|356.59|0
1650917980000|2022-04-25 20:19:40|360.42|356.78|360.42|356.78|360.42|356.78|360.42|356.78|0
1650917990000|2022-04-25 20:19:50|360.23|356.59|360.32|356.68|360.32|356.68|360.23|356.59|0
1650918000000|2022-04-25 20:20:00|360.42|356.78|360.22|356.58|360.42|356.78|360.22|356.58|0
1650918020000|2022-04-25 20:20:20|360.03|356.39|360.03|356.39|360.03|356.39|360.03|356.39|0
1650918030000|2022-04-25 20:20:30|359.84|356.2|359.93|356.29|360.03|356.39|359.84|356.2|0
1650918040000|2022-04-25 20:20:40|360.03|356.39|360.13|356.49|360.13|356.49|360.03|356.39|0
1650918050000|2022-04-25 20:20:50|360.03|356.39|360.03|356.39|360.03|356.39|360.03|356.39|0
1650918060000|2022-04-25 20:21:00|360.22|356.58|360.22|356.58|360.22|356.58|360.22|356.58|0
1650918070000|2022-04-25 20:21:10|360.41|356.77|360.22|356.58|360.41|356.77|360.22|356.58|0
1650918080000|2022-04-25 20:21:20|360.41|356.77|360.51|356.87|360.51|356.87|360.41|356.77|0
1650918090000|2022-04-25 20:21:30|360.61|356.97|360.8|357.16|360.8|357.16|360.61|356.97|0
1650918100000|2022-04-25 20:21:40|360.89|357.25|360.8|357.16|360.89|357.25|360.8|357.16|0
1650918110000|2022-04-25 20:21:50|360.99|357.35|360.99|357.35|360.99|357.35|360.99|357.35|0
1650918120000|2022-04-25 20:22:00|360.8|357.16|360.8|357.16|360.8|357.16|360.61|356.97|0
1650918140000|2022-04-25 20:22:20|360.99|357.35|361.18|357.54|361.18|357.54|360.8|357.16|0
1650918160000|2022-04-25 20:22:40|360.99|357.35|360.99|357.35|360.99|357.35|360.99|357.35|0
1650918170000|2022-04-25 20:22:50|361.18|357.54|360.99|357.35|361.18|357.54|360.99|357.35|0
1650918180000|2022-04-25 20:23:00|361.18|357.54|360.99|357.35|361.18|357.54|360.99|357.35|0
1650918230000|2022-04-25 20:23:50|360.79|357.15|360.79|357.15|360.79|357.15|360.79|357.15|0
1650918240000|2022-04-25 20:24:00|360.89|357.25|360.79|357.15|360.89|357.25|360.79|357.15|0
1650918250000|2022-04-25 20:24:10|360.89|357.25|360.98|357.34|360.99|357.35|360.79|357.15|0
1650918270000|2022-04-25 20:24:30|360.79|357.15|360.41|356.77|360.79|357.15|360.41|356.77|0
1650918280000|2022-04-25 20:24:40|360.5|356.86|360.41|356.77|360.5|356.86|360.41|356.77|0
1650918290000|2022-04-25 20:24:50|360.6|356.96|360.6|356.96|360.6|356.96|360.6|356.96|0
1650918340000|2022-04-25 20:25:40|360.98|357.34|360.98|357.34|360.98|357.34|360.98|357.34|0
1650918350000|2022-04-25 20:25:50|360.79|357.15|360.79|357.15|360.79|357.15|360.79|357.15|0
1650918360000|2022-04-25 20:26:00|360.6|356.96|360.6|356.96|360.79|357.15|360.6|356.96|0
1650918410000|2022-04-25 20:26:50|360.79|357.15|360.79|357.15|360.79|357.15|360.79|357.15|0
1650918430000|2022-04-25 20:27:10|360.69|357.05|360.79|357.15|360.79|357.15|360.69|357.05|0
1650918470000|2022-04-25 20:27:50|360.98|357.34|361.17|357.53|361.17|357.53|360.98|357.34|0
1650918520000|2022-04-25 20:28:40|361.36|357.72|361.36|357.72|361.36|357.72|361.36|357.72|0
1650918530000|2022-04-25 20:28:50|361.55|357.91|361.75|358.11|361.75|358.11|361.55|357.91|0
1650918540000|2022-04-25 20:29:00|361.55|357.91|361.55|357.91|361.55|357.91|361.55|357.91|0
1650918550000|2022-04-25 20:29:10|361.36|357.72|361.36|357.72|361.36|357.72|361.36|357.72|0
1650918600000|2022-04-25 20:30:00|361.55|357.91|361.36|357.72|361.55|357.91|361.36|357.72|0
1650918610000|2022-04-25 20:30:10|361.17|357.53|360.79|357.15|361.17|357.53|360.79|357.15|0
1650918630000|2022-04-25 20:30:30|360.98|357.34|360.79|357.15|360.98|357.34|360.79|357.15|0
1650918660000|2022-04-25 20:31:00|360.6|356.96|359.83|356.19|360.6|356.96|359.83|356.19|0
1650918670000|2022-04-25 20:31:10|360.02|356.38|360.02|356.38|360.21|356.57|360.02|356.38|0
1650918680000|2022-04-25 20:31:20|359.92|356.28|360.02|356.38|360.12|356.48|359.92|356.28|0
1650918690000|2022-04-25 20:31:30|359.83|356.19|360.02|356.38|360.02|356.38|359.83|356.19|0
1650918700000|2022-04-25 20:31:40|360.12|356.48|360.21|356.57|360.41|356.77|360.12|356.48|0
1650918710000|2022-04-25 20:31:50|360.41|356.77|360.31|356.67|360.41|356.77|360.31|356.67|0
1650918720000|2022-04-25 20:32:00|360.21|356.57|360.21|356.57|360.31|356.67|360.21|356.57|0
1650918730000|2022-04-25 20:32:10|360.31|356.67|360.21|356.57|360.31|356.67|360.21|356.57|0
1650918750000|2022-04-25 20:32:30|360.02|356.38|360.31|356.67|360.31|356.67|360.02|356.38|0
1650918760000|2022-04-25 20:32:40|360.21|356.57|360.4|356.76|360.4|356.76|360.21|356.57|0
1650918780000|2022-04-25 20:33:00|360.59|356.95|360.4|356.76|360.59|356.95|360.4|356.76|0
1650918790000|2022-04-25 20:33:10|360.21|356.57|360.02|356.38|360.21|356.57|360.02|356.38|0
1650918800000|2022-04-25 20:33:20|359.83|356.19|360.02|356.38|360.02|356.38|359.83|356.19|0
1650918810000|2022-04-25 20:33:30|360.4|356.76|360.4|356.76|360.4|356.76|360.4|356.76|0
1650918820000|2022-04-25 20:33:40|360.21|356.57|360.4|356.76|360.4|356.76|360.21|356.57|0
1650918830000|2022-04-25 20:33:50|360.79|357.15|360.4|356.76|360.79|357.15|360.4|356.76|0
1650918840000|2022-04-25 20:34:00|360.21|356.57|360.02|356.38|360.21|356.57|360.02|356.38|0
1650918860000|2022-04-25 20:34:20|360.21|356.57|360.21|356.57|360.21|356.57|360.21|356.57|0
1650918870000|2022-04-25 20:34:30|360.4|356.76|360.21|356.57|360.4|356.76|360.21|356.57|0
1650918880000|2022-04-25 20:34:40|360.4|356.76|360.4|356.76|360.4|356.76|360.4|356.76|0
1650918900000|2022-04-25 20:35:00|360.21|356.57|360.21|356.57|360.21|356.57|360.21|356.57|0
1650918920000|2022-04-25 20:35:20|360.4|356.76|360.4|356.76|360.4|356.76|360.4|356.76|0
1650918930000|2022-04-25 20:35:30|360.59|356.95|360.4|356.76|360.59|356.95|360.4|356.76|0
1650918940000|2022-04-25 20:35:40|360.49|356.85|360.59|356.95|360.59|356.95|360.49|356.85|0
1650918960000|2022-04-25 20:36:00|360.4|356.76|360.4|356.76|360.4|356.76|360.4|356.76|0
1650918970000|2022-04-25 20:36:10|360.59|356.95|360.59|356.95|360.59|356.95|360.4|356.76|0
1650918980000|2022-04-25 20:36:20|360.78|357.14|360.78|357.14|360.78|357.14|360.78|357.14|0
1650918990000|2022-04-25 20:36:30|360.59|356.95|360.59|356.95|360.59|356.95|360.59|356.95|0
1650919000000|2022-04-25 20:36:40|360.4|356.76|360.4|356.76|360.4|356.76|360.4|356.76|0
1650919010000|2022-04-25 20:36:50|360.21|356.57|360.21|356.57|360.21|356.57|360.21|356.57|0
1650919030000|2022-04-25 20:37:10|360.3|356.66|360.21|356.57|360.3|356.66|360.21|356.57|0
1650919040000|2022-04-25 20:37:20|360.4|356.76|360.4|356.76|360.4|356.76|360.4|356.76|0
1650919050000|2022-04-25 20:37:30|360.21|356.57|360.21|356.57|360.21|356.57|360.21|356.57|0
1650919060000|2022-04-25 20:37:40|360.02|356.38|360.02|356.38|360.02|356.38|360.02|356.38|0
1650919070000|2022-04-25 20:37:50|360.11|356.47|360.11|356.47|360.11|356.47|360.11|356.47|0
1650919080000|2022-04-25 20:38:00|360.02|356.38|360.21|356.57|360.21|356.57|360.02|356.38|0
1650919100000|2022-04-25 20:38:20|360.4|356.76|360.59|356.95|360.59|356.95|360.4|356.76|0
1650919110000|2022-04-25 20:38:30|360.4|356.76|360.49|356.85|360.49|356.85|360.4|356.76|0
1650919120000|2022-04-25 20:38:40|360.4|356.76|360.4|356.76|360.4|356.76|360.4|356.76|0
1650919140000|2022-04-25 20:39:00|360.59|356.95|360.59|356.95|360.59|356.95|360.59|356.95|0
1650919160000|2022-04-25 20:39:20|360.78|357.14|361.16|357.52|361.16|357.52|360.78|357.14|0
1650919170000|2022-04-25 20:39:30|361.35|357.71|361.54|357.9|361.54|357.9|361.35|357.71|0
1650919180000|2022-04-25 20:39:40|361.74|358.1|361.54|357.9|361.74|358.1|361.54|357.9|0
1650919190000|2022-04-25 20:39:50|361.74|358.1|361.74|358.1|361.74|358.1|361.74|358.1|0
1650919200000|2022-04-25 20:40:00|361.73|358.09|361.54|357.9|361.73|358.09|361.54|357.9|0
1650919210000|2022-04-25 20:40:10|361.35|357.71|361.35|357.71|361.35|357.71|361.35|357.71|0
1650919240000|2022-04-25 20:40:40|361.73|358.09|361.35|357.71|361.73|358.09|361.35|357.71|0
1650919250000|2022-04-25 20:40:50|361.54|357.9|361.54|357.9|361.54|357.9|361.54|357.9|0
1650919260000|2022-04-25 20:41:00|361.35|357.71|361.16|357.52|361.35|357.71|361.16|357.52|0
1650919270000|2022-04-25 20:41:10|360.97|357.33|361.25|357.61|361.25|357.61|360.97|357.33|0
1650919280000|2022-04-25 20:41:20|361.16|357.52|361.16|357.52|361.16|357.52|361.16|357.52|0
1650919290000|2022-04-25 20:41:30|361.35|357.71|361.73|358.09|361.73|358.09|361.35|357.71|0
1650919310000|2022-04-25 20:41:50|361.92|358.28|362.12|358.48|362.12|358.48|361.92|358.28|0
1650919320000|2022-04-25 20:42:00|361.92|358.28|361.73|358.09|361.92|358.28|361.73|358.09|0
1650919330000|2022-04-25 20:42:10|361.92|358.28|361.92|358.28|361.92|358.28|361.92|358.28|0
1650919340000|2022-04-25 20:42:20|362.12|358.48|362.12|358.48|362.12|358.48|362.12|358.48|0
1650919350000|2022-04-25 20:42:30|362.31|358.67|362.12|358.48|362.31|358.67|362.12|358.48|0
1650919360000|2022-04-25 20:42:40|361.92|358.28|361.92|358.28|361.92|358.28|361.92|358.28|0
1650919370000|2022-04-25 20:42:50|362.02|358.38|361.92|358.28|362.02|358.38|361.92|358.28|0
1650919380000|2022-04-25 20:43:00|362.11|358.47|361.92|358.28|362.11|358.47|361.92|358.28|0
1650919390000|2022-04-25 20:43:10|362.11|358.47|362.11|358.47|362.11|358.47|362.11|358.47|0
1650919400000|2022-04-25 20:43:20|361.92|358.28|362.01|358.37|362.01|358.37|361.92|358.28|0
1650919410000|2022-04-25 20:43:30|361.92|358.28|361.92|358.28|361.92|358.28|361.92|358.28|0
1650919420000|2022-04-25 20:43:40|362.01|358.37|362.01|358.37|362.01|358.37|361.92|358.28|0
1650919430000|2022-04-25 20:43:50|362.11|358.47|361.63|357.99|362.11|358.47|361.63|357.99|0
1650919440000|2022-04-25 20:44:00|361.73|358.09|361.35|357.71|361.73|358.09|361.35|357.71|0
1650919450000|2022-04-25 20:44:10|361.54|357.9|361.35|357.71|361.54|357.9|361.35|357.71|0
1650919480000|2022-04-25 20:44:40|361.54|357.9|361.54|357.9|361.54|357.9|361.54|357.9|0
1650919490000|2022-04-25 20:44:50|361.35|357.71|361.35|357.71|361.35|357.71|361.35|357.71|0
1650919500000|2022-04-25 20:45:00|361.44|357.8|361.54|357.9|361.54|357.9|361.35|357.71|0
1650919510000|2022-04-25 20:45:10|361.73|358.09|361.63|357.99|361.73|358.09|361.63|357.99|0
1650919520000|2022-04-25 20:45:20|361.54|357.9|361.73|358.09|361.73|358.09|361.54|357.9|0
1650919540000|2022-04-25 20:45:40|361.54|357.9|361.54|357.9|361.54|357.9|361.54|357.9|0
1650919570000|2022-04-25 20:46:10|361.73|358.09|361.73|358.09|361.73|358.09|361.73|358.09|0
1650919580000|2022-04-25 20:46:20|361.54|357.9|361.92|358.28|361.92|358.28|361.54|357.9|0
1650919590000|2022-04-25 20:46:30|361.73|358.09|361.73|358.09|361.73|358.09|361.73|358.09|0
1650919610000|2022-04-25 20:46:50|361.92|358.28|361.92|358.28|361.92|358.28|361.92|358.28|0
1650919620000|2022-04-25 20:47:00|361.73|358.09|361.73|358.09|361.73|358.09|361.73|358.09|0
1650919640000|2022-04-25 20:47:20|361.54|357.9|361.54|357.9|361.54|357.9|361.54|357.9|0
1650919650000|2022-04-25 20:47:30|361.35|357.71|361.35|357.71|361.35|357.71|361.35|357.71|0
1650919660000|2022-04-25 20:47:40|361.44|357.8|361.44|357.8|361.44|357.8|361.44|357.8|0
1650919670000|2022-04-25 20:47:50|361.54|357.9|361.54|357.9|361.54|357.9|361.54|357.9|0
1650919680000|2022-04-25 20:48:00|361.63|357.99|361.73|358.09|361.73|358.09|361.54|357.9|0
1650919690000|2022-04-25 20:48:10|361.92|358.28|361.92|358.28|361.92|358.28|361.92|358.28|0
1650919700000|2022-04-25 20:48:20|362.01|358.37|362.01|358.37|362.01|358.37|362.01|358.37|0
1650919710000|2022-04-25 20:48:30|362.11|358.47|362.11|358.47|362.11|358.47|362.11|358.47|0
1650919750000|2022-04-25 20:49:10|362.3|358.66|362.3|358.66|362.3|358.66|362.11|358.47|0
1650919770000|2022-04-25 20:49:30|362.11|358.47|361.82|358.18|362.11|358.47|361.82|358.18|0
1650919780000|2022-04-25 20:49:40|361.73|358.09|361.92|358.28|361.92|358.28|361.73|358.09|0
1650919800000|2022-04-25 20:50:00|361.82|358.18|361.73|358.09|361.82|358.18|361.73|358.09|0
1650919830000|2022-04-25 20:50:30|361.92|358.28|361.92|358.28|361.92|358.28|361.92|358.28|0
1650919840000|2022-04-25 20:50:40|361.53|357.89|361.53|357.89|361.53|357.89|361.53|357.89|0
1650919860000|2022-04-25 20:51:00|361.72|358.08|361.72|358.08|361.72|358.08|361.72|358.08|0
1650919880000|2022-04-25 20:51:20|361.92|358.28|361.92|358.28|361.92|358.28|361.92|358.28|0
1650919890000|2022-04-25 20:51:30|362.01|358.37|361.92|358.28|362.01|358.37|361.92|358.28|0
1650919900000|2022-04-25 20:51:40|362.3|358.66|362.11|358.47|362.3|358.66|362.11|358.47|0
1650919910000|2022-04-25 20:51:50|362.2|358.56|362.2|358.56|362.2|358.56|362.2|358.56|0
1650919920000|2022-04-25 20:52:00|362.11|358.47|362.3|358.66|362.3|358.66|362.11|358.47|0
1650919940000|2022-04-25 20:52:20|362.49|358.85|362.49|358.85|362.49|358.85|362.49|358.85|0
1650919950000|2022-04-25 20:52:30|362.3|358.66|362.3|358.66|362.3|358.66|362.11|358.47|0
1650919960000|2022-04-25 20:52:40|362.49|358.85|362.49|358.85|362.49|358.85|362.49|358.85|0
1650919970000|2022-04-25 20:52:50|362.3|358.66|362.49|358.85|362.49|358.85|362.3|358.66|0
1650919980000|2022-04-25 20:53:00|362.3|358.66|362.3|358.66|362.3|358.66|362.3|358.66|0
1650920000000|2022-04-25 20:53:20|362.49|358.85|362.49|358.85|362.49|358.85|362.49|358.85|0
1650920080000|2022-04-25 20:54:40|362.3|358.66|362.3|358.66|362.3|358.66|362.3|358.66|0
1650920090000|2022-04-25 20:54:50|362.49|358.85|362.49|358.85|362.49|358.85|362.49|358.85|0
1650920100000|2022-04-25 20:55:00|362.3|358.66|362.49|358.85|362.49|358.85|362.3|358.66|0
1650920110000|2022-04-25 20:55:10|362.29|358.65|362.29|358.65|362.29|358.65|362.29|358.65|0
1650920170000|2022-04-25 20:56:10|362.39|358.75|362.39|358.75|362.49|358.85|362.39|358.75|0
1650920180000|2022-04-25 20:56:20|362.49|358.85|362.49|358.85|362.49|358.85|362.49|358.85|0
1650920190000|2022-04-25 20:56:30|362.48|358.84|362.48|358.84|362.48|358.84|362.48|358.84|0
1650920210000|2022-04-25 20:56:50|362.29|358.65|362.29|358.65|362.29|358.65|362.29|358.65|0
1650920220000|2022-04-25 20:57:00|362.39|358.75|362.29|358.65|362.39|358.75|362.29|358.65|0
1650920240000|2022-04-25 20:57:20|362.38|358.74|362.48|358.84|362.48|358.84|362.38|358.74|0
1650920250000|2022-04-25 20:57:30|362.29|358.65|362.29|358.65|362.29|358.65|362.29|358.65|0
1650920290000|2022-04-25 20:58:10|362.1|358.46|362.1|358.46|362.1|358.46|362.1|358.46|0
1650920300000|2022-04-25 20:58:20|361.91|358.27|361.91|358.27|361.91|358.27|361.91|358.27|0
1650920310000|2022-04-25 20:58:30|361.72|358.08|361.72|358.08|361.72|358.08|361.72|358.08|0
1650920320000|2022-04-25 20:58:40|361.91|358.27|361.72|358.08|361.91|358.27|361.72|358.08|0
1650920340000|2022-04-25 20:59:00|361.91|358.27|361.91|358.27|361.91|358.27|361.91|358.27|0
1650920350000|2022-04-25 20:59:10|362.1|358.46|362.1|358.46|362.1|358.46|362.1|358.46|0
1650920360000|2022-04-25 20:59:20|361.91|358.27|362.1|358.46|362.1|358.46|361.91|358.27|0
1650920390000|2022-04-25 20:59:50|362|358.36|362.08|358.44|362.08|358.44|362|358.36|0
1650920400000|2022-04-25 21:00:00|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650920410000|2022-04-25 21:00:10|361.95|358.31|361.95|358.31|361.95|358.31|361.95|358.31|0
1650920430000|2022-04-25 21:00:30|361.86|358.22|361.86|358.22|361.86|358.22|361.86|358.22|0
1650920450000|2022-04-25 21:00:50|361.95|358.31|361.95|358.31|361.95|358.31|361.95|358.31|0
1650920460000|2022-04-25 21:01:00|361.98|358.34|361.98|358.34|361.98|358.34|361.98|358.34|0
1650920470000|2022-04-25 21:01:10|361.91|358.27|361.91|358.27|361.91|358.27|361.91|358.27|0
1650920480000|2022-04-25 21:01:20|361.89|358.25|361.89|358.25|361.89|358.25|361.89|358.25|0
1650920490000|2022-04-25 21:01:30|361.94|358.3|361.94|358.3|361.94|358.3|361.94|358.3|0
1650920510000|2022-04-25 21:01:50|361.91|358.27|361.89|358.25|361.91|358.27|361.89|358.25|0
1650920530000|2022-04-25 21:02:10|361.91|358.27|361.91|358.27|361.91|358.27|361.91|358.27|0
1650920640000|2022-04-25 21:04:00|361.89|358.25|361.89|358.25|361.89|358.25|361.89|358.25|0
1650920650000|2022-04-25 21:04:10|361.91|358.27|361.8|358.16|361.91|358.27|361.8|358.16|0
1650920670000|2022-04-25 21:04:30|361.75|358.11|361.75|358.11|361.75|358.11|361.75|358.11|0
1650920690000|2022-04-25 21:04:50|361.69|358.05|361.69|358.05|361.69|358.05|361.69|358.05|0
1650920700000|2022-04-25 21:05:00|361.5|357.86|361.67|358.03|361.67|358.03|361.5|357.86|0
1650920710000|2022-04-25 21:05:10|361.69|358.05|361.69|358.05|361.69|358.05|361.69|358.05|0
1650920730000|2022-04-25 21:05:30|361.58|357.94|361.55|357.91|361.6|357.96|361.55|357.91|0
1650920770000|2022-04-25 21:06:10|361.58|357.94|361.63|357.99|361.63|357.99|361.52|357.88|0
1650920780000|2022-04-25 21:06:20|361.52|357.88|361.52|357.88|361.52|357.88|361.52|357.88|0
1650920790000|2022-04-25 21:06:30|361.55|357.91|361.55|357.91|361.55|357.91|361.55|357.91|0
1650920800000|2022-04-25 21:06:40|361.58|357.94|361.58|357.94|361.58|357.94|361.58|357.94|0
1650920820000|2022-04-25 21:07:00|361.52|357.88|361.52|357.88|361.52|357.88|361.52|357.88|0
1650920850000|2022-04-25 21:07:30|361.58|357.94|361.58|357.94|361.58|357.94|361.58|357.94|0
1650920870000|2022-04-25 21:07:50|361.27|357.63|361.27|357.63|361.27|357.63|361.27|357.63|0
1650920880000|2022-04-25 21:08:00|361.24|357.6|361.21|357.57|361.24|357.6|361.21|357.57|0
1650920890000|2022-04-25 21:08:10|361.18|357.54|361.18|357.54|361.18|357.54|361.18|357.54|0
1650920910000|2022-04-25 21:08:30|361.49|357.85|361.52|357.88|361.52|357.88|361.49|357.85|0
1650920940000|2022-04-25 21:09:00|361.49|357.85|361.49|357.85|361.49|357.85|361.49|357.85|0
1650920950000|2022-04-25 21:09:10|361.16|357.52|361.16|357.52|361.16|357.52|361.16|357.52|0
1650920970000|2022-04-25 21:09:30|361.02|357.38|361.02|357.38|361.02|357.38|361.02|357.38|0
1650920980000|2022-04-25 21:09:40|360.99|357.35|360.99|357.35|360.99|357.35|360.99|357.35|0
1650921000000|2022-04-25 21:10:00|361.02|357.38|361.02|357.38|361.02|357.38|361.02|357.38|0
1650921010000|2022-04-25 21:10:10|361.04|357.4|361.04|357.4|361.04|357.4|361.04|357.4|0
1650921020000|2022-04-25 21:10:20|361.02|357.38|361.02|357.38|361.02|357.38|361.02|357.38|0
1650921030000|2022-04-25 21:10:30|360.87|357.23|360.87|357.23|360.87|357.23|360.87|357.23|0
1650921040000|2022-04-25 21:10:40|360.82|357.18|360.82|357.18|360.82|357.18|360.82|357.18|0
1650921050000|2022-04-25 21:10:50|360.87|357.23|360.87|357.23|360.87|357.23|360.87|357.23|0
1650921100000|2022-04-25 21:11:40|360.96|357.32|361.02|357.38|361.02|357.38|360.96|357.32|0
1650921110000|2022-04-25 21:11:50|360.96|357.32|360.96|357.32|360.96|357.32|360.96|357.32|0
1650921140000|2022-04-25 21:12:20|360.9|357.26|360.76|357.12|360.9|357.26|360.76|357.12|0
1650921150000|2022-04-25 21:12:30|360.79|357.15|360.7|357.06|360.79|357.15|360.7|357.06|0
1650921160000|2022-04-25 21:12:40|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650921190000|2022-04-25 21:13:10|360.7|357.06|360.7|357.06|360.7|357.06|360.7|357.06|0
1650921200000|2022-04-25 21:13:20|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650921230000|2022-04-25 21:13:50|360.76|357.12|360.76|357.12|360.76|357.12|360.76|357.12|0
1650921240000|2022-04-25 21:14:00|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650921260000|2022-04-25 21:14:20|360.76|357.12|360.76|357.12|360.76|357.12|360.76|357.12|0
1650921310000|2022-04-25 21:15:10|360.79|357.15|360.79|357.15|360.79|357.15|360.79|357.15|0
1650921320000|2022-04-25 21:15:20|360.76|357.12|360.76|357.12|360.76|357.12|360.76|357.12|0
1650921340000|2022-04-25 21:15:40|360.7|357.06|360.7|357.06|360.7|357.06|360.7|357.06|0
1650921370000|2022-04-25 21:16:10|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650921380000|2022-04-25 21:16:20|360.76|357.12|360.7|357.06|360.76|357.12|360.7|357.06|0
1650921390000|2022-04-25 21:16:30|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650921440000|2022-04-25 21:17:20|360.76|357.12|360.76|357.12|360.76|357.12|360.76|357.12|0
1650921460000|2022-04-25 21:17:40|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650921470000|2022-04-25 21:17:50|360.84|357.2|360.84|357.2|360.84|357.2|360.84|357.2|0
1650921490000|2022-04-25 21:18:10|360.87|357.23|360.87|357.23|360.87|357.23|360.87|357.23|0
1650921510000|2022-04-25 21:18:30|360.84|357.2|360.84|357.2|360.84|357.2|360.84|357.2|0
1650921520000|2022-04-25 21:18:40|360.76|357.12|360.76|357.12|360.76|357.12|360.76|357.12|0
1650921540000|2022-04-25 21:19:00|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650921640000|2022-04-25 21:20:40|360.76|357.12|360.67|357.03|360.76|357.12|360.67|357.03|0
1650921740000|2022-04-25 21:22:20|360.61|356.97|360.61|356.97|360.61|356.97|360.61|356.97|0
1650921750000|2022-04-25 21:22:30|360.67|357.03|360.67|357.03|360.67|357.03|360.67|357.03|0
1650921760000|2022-04-25 21:22:40|360.69|357.05|360.69|357.05|360.69|357.05|360.69|357.05|0
1650921770000|2022-04-25 21:22:50|360.86|357.22|360.86|357.22|360.86|357.22|360.86|357.22|0
1650921790000|2022-04-25 21:23:10|361.01|357.37|361.01|357.37|361.01|357.37|361.01|357.37|0
1650921810000|2022-04-25 21:23:30|360.98|357.34|360.98|357.34|360.98|357.34|360.98|357.34|0
1650921860000|2022-04-25 21:24:20|361.03|357.39|361.01|357.37|361.03|357.39|360.98|357.34|0
1650921870000|2022-04-25 21:24:30|361.03|357.39|361.03|357.39|361.03|357.39|361.03|357.39|0
1650921880000|2022-04-25 21:24:40|361.14|357.5|361.17|357.53|361.17|357.53|361.14|357.5|0
1650921890000|2022-04-25 21:24:50|361.2|357.56|361.2|357.56|361.2|357.56|361.2|357.56|0
1650921990000|2022-04-25 21:26:30|361.19|357.55|361.19|357.55|361.19|357.55|361.19|357.55|0
1650922020000|2022-04-25 21:27:00|361.28|357.64|361.28|357.64|361.28|357.64|361.28|357.64|0
1650922110000|2022-04-25 21:28:30|361.33|357.69|361.33|357.69|361.33|357.69|361.33|357.69|0
1650922160000|2022-04-25 21:29:20|361.36|357.72|361.36|357.72|361.36|357.72|361.36|357.72|0
1650922220000|2022-04-25 21:30:20|361.33|357.69|361.33|357.69|361.33|357.69|361.33|357.69|0
1650922270000|2022-04-25 21:31:10|361.05|357.41|361.05|357.41|361.05|357.41|361.05|357.41|0
1650922310000|2022-04-25 21:31:50|361.02|357.38|361.02|357.38|361.02|357.38|361.02|357.38|0
1650922330000|2022-04-25 21:32:10|361.05|357.41|361.05|357.41|361.05|357.41|361.05|357.41|0
1650922340000|2022-04-25 21:32:20|361.08|357.44|361.05|357.41|361.08|357.44|361.05|357.41|0
1650922370000|2022-04-25 21:32:50|360.8|357.16|361|357.36|361|357.36|360.8|357.16|0
1650922390000|2022-04-25 21:33:10|361.05|357.41|361.05|357.41|361.05|357.41|361.05|357.41|0
1650922400000|2022-04-25 21:33:20|361.16|357.52|361.16|357.52|361.16|357.52|361.16|357.52|0
1650922410000|2022-04-25 21:33:30|361.05|357.41|361|357.36|361.05|357.41|361|357.36|0
1650922420000|2022-04-25 21:33:40|360.83|357.19|360.94|357.3|360.94|357.3|360.83|357.19|0
1650922490000|2022-04-25 21:34:50|360.91|357.27|360.91|357.27|360.91|357.27|360.91|357.27|0
1650922530000|2022-04-25 21:35:30|361.13|357.49|361.13|357.49|361.13|357.49|361.13|357.49|0
1650922580000|2022-04-25 21:36:20|361.1|357.46|361.1|357.46|361.1|357.46|361.1|357.46|0
1650922660000|2022-04-25 21:37:40|361.13|357.49|361.22|357.58|361.22|357.58|361.13|357.49|0
1650922670000|2022-04-25 21:37:50|361.1|357.46|361.1|357.46|361.1|357.46|361.1|357.46|0
1650922690000|2022-04-25 21:38:10|361.13|357.49|361.13|357.49|361.13|357.49|361.13|357.49|0
1650922790000|2022-04-25 21:39:50|361.08|357.44|361.08|357.44|361.08|357.44|361.08|357.44|0
1650922840000|2022-04-25 21:40:40|361.07|357.43|361.07|357.43|361.07|357.43|361.07|357.43|0
1650922910000|2022-04-25 21:41:50|360.93|357.29|360.93|357.29|360.93|357.29|360.93|357.29|0
1650922940000|2022-04-25 21:42:20|360.91|357.27|360.91|357.27|360.91|357.27|360.91|357.27|0
1650922950000|2022-04-25 21:42:30|360.93|357.29|361.18|357.54|361.18|357.54|360.93|357.29|0
1650922960000|2022-04-25 21:42:40|361.1|357.46|361.1|357.46|361.1|357.46|361.1|357.46|0
1650922990000|2022-04-25 21:43:10|361.04|357.4|361.04|357.4|361.04|357.4|361.04|357.4|0
1650923030000|2022-04-25 21:43:50|361.07|357.43|361.07|357.43|361.07|357.43|361.07|357.43|0
1650923050000|2022-04-25 21:44:10|361.04|357.4|361.07|357.43|361.07|357.43|361.04|357.4|0
1650923090000|2022-04-25 21:44:50|361.09|357.45|361.09|357.45|361.09|357.45|361.09|357.45|0
1650923100000|2022-04-25 21:45:00|361.12|357.48|361.12|357.48|361.12|357.48|361.12|357.48|0
1650923230000|2022-04-25 21:47:10|361.07|357.43|361.07|357.43|361.07|357.43|361.07|357.43|0
1650923260000|2022-04-25 21:47:40|361.12|357.48|361.12|357.48|361.12|357.48|361.12|357.48|0
1650923370000|2022-04-25 21:49:30|361.23|357.59|361.23|357.59|361.23|357.59|361.23|357.59|0
1650923380000|2022-04-25 21:49:40|361.07|357.43|361.07|357.43|361.07|357.43|361.07|357.43|0
1650923420000|2022-04-25 21:50:20|361.12|357.48|361.12|357.48|361.12|357.48|361.12|357.48|0
1650923590000|2022-04-25 21:53:10|361.09|357.45|361.09|357.45|361.09|357.45|361.09|357.45|0
1650923680000|2022-04-25 21:54:40|361.08|357.44|361.08|357.44|361.08|357.44|361.08|357.44|0
1650923730000|2022-04-25 21:55:30|361.11|357.47|361.11|357.47|361.11|357.47|361.11|357.47|0
1650923850000|2022-04-25 21:57:30|361.14|357.5|361.14|357.5|361.14|357.5|361.14|357.5|0
1650923870000|2022-04-25 21:57:50|361.17|357.53|361.17|357.53|361.17|357.53|361.17|357.53|0
1650923910000|2022-04-25 21:58:30|361.13|357.49|361.13|357.49|361.13|357.49|361.13|357.49|0
1650923940000|2022-04-25 21:59:00|361|357.36|361|357.36|361|357.36|361|357.36|0
1650923950000|2022-04-25 21:59:10|361.13|357.49|361.13|357.49|361.13|357.49|361.13|357.49|0
1650923960000|2022-04-25 21:59:20|361.16|357.52|361.16|357.52|361.16|357.52|361.16|357.52|0
1650923970000|2022-04-25 21:59:30|361.13|357.49|360.86|357.22|361.13|357.49|360.86|357.22|0
1650923980000|2022-04-25 21:59:40|361|357.36|361.13|357.49|361.13|357.49|361|357.36|0
1650923990000|2022-04-25 21:59:50|360.97|357.33|360.97|357.33|360.97|357.33|360.97|357.33|0
1650924000000|2022-04-25 22:00:00|361.75|358.11|360.8|357.16|361.75|358.11|360.8|357.16|0
1650924010000|2022-04-25 22:00:10|360.61|356.97|360.32|356.68|360.61|356.97|360.32|356.68|0
1650924020000|2022-04-25 22:00:20|359.56|355.92|358.8|355.16|359.56|355.92|358.8|355.16|0
1650924030000|2022-04-25 22:00:30|359.18|355.54|359.27|355.63|359.27|355.63|358.99|355.35|0
1650924040000|2022-04-25 22:00:40|359.37|355.73|358.99|355.35|359.37|355.73|358.99|355.35|0
1650924050000|2022-04-25 22:00:50|359.18|355.54|359.18|355.54|359.27|355.63|359.18|355.54|0
1650924060000|2022-04-25 22:01:00|359.56|355.92|359.27|355.63|359.56|355.92|359.18|355.54|0
1650924070000|2022-04-25 22:01:10|359.18|355.54|359.08|355.44|359.27|355.63|359.08|355.44|0
1650924080000|2022-04-25 22:01:20|358.8|355.16|358.7|355.06|358.8|355.16|358.7|355.06|0
1650924090000|2022-04-25 22:01:30|358.8|355.16|358.99|355.35|358.99|355.35|358.8|355.16|0
1650924100000|2022-04-25 22:01:40|358.8|355.16|358.89|355.25|358.99|355.35|358.8|355.16|0
1650924110000|2022-04-25 22:01:50|358.99|355.35|358.22|354.58|358.99|355.35|358.22|354.58|0
1650924120000|2022-04-25 22:02:00|358.51|354.87|358.8|355.16|358.99|355.35|358.51|354.87|0
1650924130000|2022-04-25 22:02:10|358.41|354.77|358.41|354.77|358.41|354.77|358.22|354.58|0
1650924140000|2022-04-25 22:02:20|358.6|354.96|358.41|354.77|358.6|354.96|358.41|354.77|0
1650924150000|2022-04-25 22:02:30|358.51|354.87|358.51|354.87|358.51|354.87|358.51|354.87|0
1650924170000|2022-04-25 22:02:50|358.41|354.77|358.5|354.86|358.5|354.86|358.31|354.67|0
1650924180000|2022-04-25 22:03:00|358.7|355.06|358.7|355.06|358.7|355.06|358.5|354.86|0
1650924190000|2022-04-25 22:03:10|358.6|354.96|358.6|354.96|358.6|354.96|358.6|354.96|0
1650924210000|2022-04-25 22:03:30|358.7|355.06|358.22|354.58|358.7|355.06|358.22|354.58|0
1650924220000|2022-04-25 22:03:40|358.03|354.39|358.03|354.39|358.22|354.58|358.03|354.39|0
1650924230000|2022-04-25 22:03:50|358.22|354.58|358.22|354.58|358.31|354.67|358.22|354.58|0
1650924240000|2022-04-25 22:04:00|358.31|354.67|358.03|354.39|358.31|354.67|358.03|354.39|0
1650924250000|2022-04-25 22:04:10|358.12|354.48|358.12|354.48|358.12|354.48|358.12|354.48|0
1650924260000|2022-04-25 22:04:20|358.03|354.39|358.12|354.48|358.12|354.48|358.03|354.39|0
1650924270000|2022-04-25 22:04:30|358.22|354.58|358.03|354.39|358.22|354.58|358.03|354.39|0
1650924280000|2022-04-25 22:04:40|358.22|354.58|358.12|354.48|358.22|354.58|358.12|354.48|0
1650924290000|2022-04-25 22:04:50|358.03|354.39|357.84|354.2|358.03|354.39|357.84|354.2|0
1650924300000|2022-04-25 22:05:00|357.65|354.01|357.65|354.01|357.84|354.2|357.65|354.01|0
1650924310000|2022-04-25 22:05:10|357.55|353.91|357.55|353.91|357.55|353.91|357.55|353.91|0
1650924320000|2022-04-25 22:05:20|357.65|354.01|358.03|354.39|358.03|354.39|357.65|354.01|0
1650924330000|2022-04-25 22:05:30|358.22|354.58|358.22|354.58|358.22|354.58|358.22|354.58|0
1650924350000|2022-04-25 22:05:50|358.41|354.77|358.41|354.77|358.5|354.86|358.41|354.77|0
1650924360000|2022-04-25 22:06:00|358.6|354.96|358.41|354.77|358.6|354.96|358.41|354.77|0
1650924370000|2022-04-25 22:06:10|358.5|354.86|358.41|354.77|358.5|354.86|358.41|354.77|0
1650924400000|2022-04-25 22:06:40|358.5|354.86|358.6|354.96|358.6|354.96|358.41|354.77|0
1650924410000|2022-04-25 22:06:50|358.41|354.77|358.41|354.77|358.41|354.77|358.41|354.77|0
1650924440000|2022-04-25 22:07:20|358.5|354.86|358.6|354.96|358.6|354.96|358.5|354.86|0
1650924460000|2022-04-25 22:07:40|358.41|354.77|358.41|354.77|358.41|354.77|358.41|354.77|0
1650924480000|2022-04-25 22:08:00|358.6|354.96|358.6|354.96|358.6|354.96|358.6|354.96|0
1650924500000|2022-04-25 22:08:20|358.41|354.77|358.41|354.77|358.41|354.77|358.41|354.77|0
1650924510000|2022-04-25 22:08:30|358.22|354.58|358.22|354.58|358.22|354.58|358.22|354.58|0
1650924520000|2022-04-25 22:08:40|358.12|354.48|358.03|354.39|358.12|354.48|358.03|354.39|0
1650924550000|2022-04-25 22:09:10|358.22|354.58|358.22|354.58|358.22|354.58|358.22|354.58|0
1650924560000|2022-04-25 22:09:20|358.03|354.39|358.03|354.39|358.03|354.39|358.03|354.39|0
1650924590000|2022-04-25 22:09:50|358.22|354.58|358.03|354.39|358.22|354.58|358.03|354.39|0
1650924600000|2022-04-25 22:10:00|358.12|354.48|358.22|354.58|358.22|354.58|358.12|354.48|0
1650924610000|2022-04-25 22:10:10|358.03|354.39|358.03|354.39|358.03|354.39|358.03|354.39|0
1650924620000|2022-04-25 22:10:20|358.41|354.77|358.22|354.58|358.41|354.77|358.22|354.58|0
1650924660000|2022-04-25 22:11:00|358.12|354.48|358.12|354.48|358.12|354.48|358.12|354.48|0
1650924670000|2022-04-25 22:11:10|358.02|354.38|358.02|354.38|358.02|354.38|358.02|354.38|0
1650924690000|2022-04-25 22:11:30|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650924700000|2022-04-25 22:11:40|358.41|354.77|358.41|354.77|358.41|354.77|358.41|354.77|0
1650924710000|2022-04-25 22:11:50|358.21|354.57|358.6|354.96|358.6|354.96|358.21|354.57|0
1650924730000|2022-04-25 22:12:10|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650924740000|2022-04-25 22:12:20|358.98|355.34|358.98|355.34|358.98|355.34|358.98|355.34|0
1650924770000|2022-04-25 22:12:50|359.17|355.53|359.17|355.53|359.17|355.53|359.17|355.53|0
1650924780000|2022-04-25 22:13:00|358.79|355.15|358.79|355.15|358.79|355.15|358.79|355.15|0
1650924800000|2022-04-25 22:13:20|358.78|355.14|358.78|355.14|358.78|355.14|358.78|355.14|0
1650924830000|2022-04-25 22:13:50|358.59|354.95|358.59|354.95|358.59|354.95|358.59|354.95|0
1650924840000|2022-04-25 22:14:00|358.4|354.76|358.4|354.76|358.4|354.76|358.4|354.76|0
1650924850000|2022-04-25 22:14:10|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650924860000|2022-04-25 22:14:20|358.02|354.38|358.02|354.38|358.02|354.38|358.02|354.38|0
1650924870000|2022-04-25 22:14:30|358.11|354.47|358.02|354.38|358.11|354.47|358.02|354.38|0
1650924890000|2022-04-25 22:14:50|357.83|354.19|358.02|354.38|358.02|354.38|357.83|354.19|0
1650924900000|2022-04-25 22:15:00|358.4|354.76|358.4|354.76|358.4|354.76|358.4|354.76|0
1650924920000|2022-04-25 22:15:20|358.3|354.66|358.4|354.76|358.4|354.76|358.3|354.66|0
1650924930000|2022-04-25 22:15:30|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650924940000|2022-04-25 22:15:40|358.02|354.38|358.02|354.38|358.02|354.38|358.02|354.38|0
1650924990000|2022-04-25 22:16:30|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650925000000|2022-04-25 22:16:40|358.4|354.76|358.4|354.76|358.4|354.76|358.4|354.76|0
1650925020000|2022-04-25 22:17:00|358.21|354.57|358.21|354.57|358.21|354.57|358.21|354.57|0
1650925030000|2022-04-25 22:17:10|358.3|354.66|358.21|354.57|358.3|354.66|358.21|354.57|0
1650925070000|2022-04-25 22:17:50|358.02|354.38|358.02|354.38|358.02|354.38|358.02|354.38|0
1650925100000|2022-04-25 22:18:20|357.83|354.19|357.83|354.19|357.83|354.19|357.83|354.19|0
1650925110000|2022-04-25 22:18:30|357.45|353.81|357.64|354|357.64|354|357.45|353.81|0
1650925140000|2022-04-25 22:19:00|357.54|353.9|357.45|353.81|357.54|353.9|357.45|353.81|0
1650925160000|2022-04-25 22:19:20|357.64|354|357.83|354.19|357.83|354.19|357.64|354|0
1650925180000|2022-04-25 22:19:40|357.64|354|357.64|354|357.64|354|357.64|354|0
1650925190000|2022-04-25 22:19:50|357.83|354.19|357.64|354|357.83|354.19|357.64|354|0
1650925200000|2022-04-25 22:20:00|357.83|354.19|357.83|354.19|357.83|354.19|357.83|354.19|0
1650925220000|2022-04-25 22:20:20|357.92|354.28|357.64|354|357.92|354.28|357.64|354|0
1650925250000|2022-04-25 22:20:50|357.44|353.8|357.44|353.8|357.44|353.8|357.44|353.8|0
1650925270000|2022-04-25 22:21:10|357.63|353.99|357.63|353.99|357.63|353.99|357.54|353.9|0
1650925280000|2022-04-25 22:21:20|357.44|353.8|357.44|353.8|357.63|353.99|357.44|353.8|0
1650925300000|2022-04-25 22:21:40|357.54|353.9|357.44|353.8|357.54|353.9|357.44|353.8|0
1650925310000|2022-04-25 22:21:50|357.63|353.99|357.63|353.99|357.63|353.99|357.63|353.99|0
1650925330000|2022-04-25 22:22:10|357.82|354.18|357.63|353.99|357.82|354.18|357.63|353.99|0
1650925350000|2022-04-25 22:22:30|357.44|353.8|357.44|353.8|357.44|353.8|357.44|353.8|0
1650925370000|2022-04-25 22:22:50|357.63|353.99|357.63|353.99|357.63|353.99|357.63|353.99|0
1650925400000|2022-04-25 22:23:20|357.44|353.8|357.44|353.8|357.44|353.8|357.44|353.8|0
1650925410000|2022-04-25 22:23:30|357.53|353.89|357.63|353.99|357.63|353.99|357.53|353.89|0
1650925440000|2022-04-25 22:24:00|357.53|353.89|357.63|353.99|357.63|353.99|357.53|353.89|0
1650925460000|2022-04-25 22:24:20|357.72|354.08|357.63|353.99|357.72|354.08|357.63|353.99|0
1650925480000|2022-04-25 22:24:40|358.01|354.37|358.1|354.46|358.2|354.56|358.01|354.37|0
1650925490000|2022-04-25 22:24:50|358.01|354.37|357.91|354.27|358.01|354.37|357.91|354.27|0
1650925500000|2022-04-25 22:25:00|357.82|354.18|357.72|354.08|357.82|354.18|357.72|354.08|0
1650925510000|2022-04-25 22:25:10|357.91|354.27|358.01|354.37|358.01|354.37|357.91|354.27|0
1650925520000|2022-04-25 22:25:20|358.1|354.46|358.2|354.56|358.39|354.75|358.1|354.46|0
1650925530000|2022-04-25 22:25:30|358.29|354.65|358.29|354.65|358.29|354.65|358.29|354.65|0
1650925540000|2022-04-25 22:25:40|358.39|354.75|358.39|354.75|358.39|354.75|358.39|354.75|0
1650925570000|2022-04-25 22:26:10|358.2|354.56|358.2|354.56|358.2|354.56|358.2|354.56|0
1650925590000|2022-04-25 22:26:30|358.39|354.75|358.2|354.56|358.39|354.75|358.2|354.56|0
1650925610000|2022-04-25 22:26:50|358.01|354.37|358.01|354.37|358.01|354.37|358.01|354.37|0
1650925620000|2022-04-25 22:27:00|358.2|354.56|358.2|354.56|358.2|354.56|358.2|354.56|0
1650925630000|2022-04-25 22:27:10|358.29|354.65|358.29|354.65|358.29|354.65|358.29|354.65|0
1650925640000|2022-04-25 22:27:20|358.2|354.56|358.29|354.65|358.29|354.65|358.2|354.56|0
1650925660000|2022-04-25 22:27:40|358.39|354.75|358.39|354.75|358.39|354.75|358.39|354.75|0
1650925670000|2022-04-25 22:27:50|358.58|354.94|358.58|354.94|358.58|354.94|358.58|354.94|0
1650925720000|2022-04-25 22:28:40|358.77|355.13|358.77|355.13|358.77|355.13|358.58|354.94|0
1650925740000|2022-04-25 22:29:00|358.96|355.32|358.96|355.32|358.96|355.32|358.96|355.32|0
1650925750000|2022-04-25 22:29:10|358.86|355.22|358.86|355.22|358.86|355.22|358.86|355.22|0
1650925760000|2022-04-25 22:29:20|358.77|355.13|358.58|354.94|358.77|355.13|358.58|354.94|0
1650925780000|2022-04-25 22:29:40|358.67|355.03|358.67|355.03|358.67|355.03|358.67|355.03|0
1650925790000|2022-04-25 22:29:50|358.58|354.94|358.67|355.03|358.67|355.03|358.58|354.94|0
1650925800000|2022-04-25 22:30:00|358.58|354.94|358.2|354.56|358.58|354.94|358.2|354.56|0
1650925810000|2022-04-25 22:30:10|358.01|354.37|358.01|354.37|358.01|354.37|358.01|354.37|0
1650925820000|2022-04-25 22:30:20|358.1|354.46|358.1|354.46|358.1|354.46|358.1|354.46|0
1650925830000|2022-04-25 22:30:30|358.01|354.37|358.01|354.37|358.01|354.37|358.01|354.37|0
1650925840000|2022-04-25 22:30:40|357.82|354.18|357.82|354.18|357.82|354.18|357.82|354.18|0
1650925850000|2022-04-25 22:30:50|357.63|353.99|357.63|353.99|357.63|353.99|357.63|353.99|0
1650925860000|2022-04-25 22:31:00|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650925870000|2022-04-25 22:31:10|357.82|354.18|357.82|354.18|357.82|354.18|357.72|354.08|0
1650925880000|2022-04-25 22:31:20|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650925890000|2022-04-25 22:31:30|357.82|354.18|357.91|354.27|357.91|354.27|357.82|354.18|0
1650925900000|2022-04-25 22:31:40|357.82|354.18|358.39|354.75|358.39|354.75|357.82|354.18|0
1650925910000|2022-04-25 22:31:50|358.58|354.94|358.77|355.13|358.77|355.13|358.58|354.94|0
1650925920000|2022-04-25 22:32:00|358.96|355.32|358.58|354.94|358.96|355.32|358.58|354.94|0
1650925930000|2022-04-25 22:32:10|358.77|355.13|358.77|355.13|358.77|355.13|358.77|355.13|0
1650925960000|2022-04-25 22:32:40|358.96|355.32|358.96|355.32|358.96|355.32|358.96|355.32|0
1650925970000|2022-04-25 22:32:50|358.77|355.13|358.77|355.13|358.77|355.13|358.77|355.13|0
1650925990000|2022-04-25 22:33:10|358.58|354.94|358.58|354.94|358.58|354.94|358.58|354.94|0
1650926030000|2022-04-25 22:33:50|358.67|355.03|358.77|355.13|358.77|355.13|358.67|355.03|0
1650926040000|2022-04-25 22:34:00|358.96|355.32|358.96|355.32|358.96|355.32|358.96|355.32|0
1650926050000|2022-04-25 22:34:10|358.77|355.13|358.77|355.13|358.77|355.13|358.77|355.13|0
1650926060000|2022-04-25 22:34:20|358.86|355.22|358.86|355.22|358.86|355.22|358.86|355.22|0
1650926070000|2022-04-25 22:34:30|358.96|355.32|358.96|355.32|358.96|355.32|358.96|355.32|0
1650926080000|2022-04-25 22:34:40|359.15|355.51|359.15|355.51|359.15|355.51|359.15|355.51|0
1650926090000|2022-04-25 22:34:50|359.05|355.41|359.15|355.51|359.15|355.51|359.05|355.41|0
1650926100000|2022-04-25 22:35:00|359.05|355.41|358.67|355.03|359.05|355.41|358.67|355.03|0
1650926110000|2022-04-25 22:35:10|358.38|354.74|358.38|354.74|358.38|354.74|358.38|354.74|0
1650926120000|2022-04-25 22:35:20|358.57|354.93|358.57|354.93|358.57|354.93|358.57|354.93|0
1650926130000|2022-04-25 22:35:30|358.38|354.74|358.19|354.55|358.38|354.74|358.19|354.55|0
1650926140000|2022-04-25 22:35:40|358.28|354.64|358.47|354.83|358.47|354.83|358.28|354.64|0
1650926150000|2022-04-25 22:35:50|358.38|354.74|358.38|354.74|358.38|354.74|358.38|354.74|0
1650926160000|2022-04-25 22:36:00|358.19|354.55|358|354.36|358.19|354.55|358|354.36|0
1650926170000|2022-04-25 22:36:10|358.09|354.45|358.38|354.74|358.38|354.74|358.09|354.45|0
1650926180000|2022-04-25 22:36:20|358.28|354.64|358.19|354.55|358.28|354.64|358.19|354.55|0
1650926190000|2022-04-25 22:36:30|358.38|354.74|358.38|354.74|358.38|354.74|358.38|354.74|0
1650926200000|2022-04-25 22:36:40|358.28|354.64|358.28|354.64|358.28|354.64|358.19|354.55|0
1650926210000|2022-04-25 22:36:50|358.38|354.74|358.38|354.74|358.38|354.74|358.38|354.74|0
1650926220000|2022-04-25 22:37:00|358.57|354.93|358.57|354.93|358.57|354.93|358.57|354.93|0
1650926230000|2022-04-25 22:37:10|358.47|354.83|358.38|354.74|358.47|354.83|358.38|354.74|0
1650926240000|2022-04-25 22:37:20|358.57|354.93|358.57|354.93|358.57|354.93|358.57|354.93|0
1650926250000|2022-04-25 22:37:30|358.38|354.74|358.19|354.55|358.38|354.74|358.19|354.55|0
1650926260000|2022-04-25 22:37:40|358.38|354.74|358.38|354.74|358.38|354.74|358.38|354.74|0
1650926320000|2022-04-25 22:38:40|358.57|354.93|358.57|354.93|358.57|354.93|358.57|354.93|0
1650926330000|2022-04-25 22:38:50|358.66|355.02|358.76|355.12|358.76|355.12|358.66|355.02|0
1650926340000|2022-04-25 22:39:00|358.66|355.02|358.57|354.93|358.66|355.02|358.57|354.93|0
1650926350000|2022-04-25 22:39:10|358.76|355.12|358.76|355.12|358.76|355.12|358.76|355.12|0
1650926360000|2022-04-25 22:39:20|358.57|354.93|358.76|355.12|358.76|355.12|358.57|354.93|0
1650926370000|2022-04-25 22:39:30|358.95|355.31|358.95|355.31|358.95|355.31|358.95|355.31|0
1650926380000|2022-04-25 22:39:40|358.85|355.21|358.85|355.21|358.85|355.21|358.85|355.21|0
1650926390000|2022-04-25 22:39:50|358.76|355.12|358.85|355.21|358.85|355.21|358.76|355.12|0
1650926400000|2022-04-25 22:40:00|358.95|355.31|358.57|354.93|358.95|355.31|358.57|354.93|0
1650926420000|2022-04-25 22:40:20|358.76|355.12|358.76|355.12|358.76|355.12|358.76|355.12|0
1650926430000|2022-04-25 22:40:30|358.85|355.21|358.76|355.12|358.85|355.21|358.76|355.12|0
1650926440000|2022-04-25 22:40:40|358.57|354.93|358.57|354.93|358.57|354.93|358.57|354.93|0
1650926450000|2022-04-25 22:40:50|358.47|354.83|358.47|354.83|358.47|354.83|358.47|354.83|0
1650926460000|2022-04-25 22:41:00|358.38|354.74|358.57|354.93|358.57|354.93|358.38|354.74|0
1650926490000|2022-04-25 22:41:30|358.38|354.74|358.38|354.74|358.38|354.74|358.38|354.74|0
1650926510000|2022-04-25 22:41:50|358.28|354.64|358|354.36|358.28|354.64|358|354.36|0
1650926520000|2022-04-25 22:42:00|357.81|354.17|357.9|354.26|358|354.36|357.81|354.17|0
1650926540000|2022-04-25 22:42:20|357.81|354.17|357.81|354.17|357.81|354.17|357.81|354.17|0
1650926550000|2022-04-25 22:42:30|358|354.36|358|354.36|358|354.36|358|354.36|0
1650926570000|2022-04-25 22:42:50|357.8|354.16|357.8|354.16|357.8|354.16|357.8|354.16|0
1650926580000|2022-04-25 22:43:00|357.9|354.26|357.9|354.26|358|354.36|357.9|354.26|0
1650926590000|2022-04-25 22:43:10|357.8|354.16|357.8|354.16|357.8|354.16|357.8|354.16|0
1650926610000|2022-04-25 22:43:30|357.61|353.97|357.61|353.97|357.61|353.97|357.61|353.97|0
1650926620000|2022-04-25 22:43:40|357.8|354.16|357.8|354.16|357.8|354.16|357.8|354.16|0
1650926630000|2022-04-25 22:43:50|357.61|353.97|357.61|353.97|357.61|353.97|357.61|353.97|0
1650926640000|2022-04-25 22:44:00|357.7|354.06|357.8|354.16|357.8|354.16|357.7|354.06|0
1650926650000|2022-04-25 22:44:10|357.9|354.26|357.99|354.35|357.99|354.35|357.9|354.26|0
1650926660000|2022-04-25 22:44:20|357.9|354.26|357.99|354.35|357.99|354.35|357.9|354.26|0
1650926690000|2022-04-25 22:44:50|357.8|354.16|357.99|354.35|357.99|354.35|357.8|354.16|0
1650926710000|2022-04-25 22:45:10|357.89|354.25|357.89|354.25|357.89|354.25|357.89|354.25|0
1650926730000|2022-04-25 22:45:30|357.8|354.16|357.8|354.16|357.8|354.16|357.8|354.16|0
1650926740000|2022-04-25 22:45:40|357.7|354.06|357.7|354.06|357.7|354.06|357.7|354.06|0
1650926750000|2022-04-25 22:45:50|357.61|353.97|357.61|353.97|357.61|353.97|357.61|353.97|0
1650926760000|2022-04-25 22:46:00|357.8|354.16|357.99|354.35|357.99|354.35|357.8|354.16|0
1650926810000|2022-04-25 22:46:50|358.18|354.54|358.18|354.54|358.18|354.54|358.18|354.54|0
1650926840000|2022-04-25 22:47:20|357.99|354.35|357.99|354.35|357.99|354.35|357.99|354.35|0
1650926860000|2022-04-25 22:47:40|358.18|354.54|358.18|354.54|358.37|354.73|358.18|354.54|0
1650926900000|2022-04-25 22:48:20|358.37|354.73|358.37|354.73|358.46|354.82|358.37|354.73|0
1650926950000|2022-04-25 22:49:10|358.27|354.63|358.37|354.73|358.37|354.73|358.27|354.63|0
1650927000000|2022-04-25 22:50:00|358.56|354.92|359.13|355.49|359.13|355.49|358.56|354.92|0
1650927010000|2022-04-25 22:50:10|359.32|355.68|359.13|355.49|359.32|355.68|359.13|355.49|0
1650927020000|2022-04-25 22:50:20|359.32|355.68|359.32|355.68|359.32|355.68|359.32|355.68|0
1650927030000|2022-04-25 22:50:30|359.51|355.87|359.51|355.87|359.51|355.87|359.51|355.87|0
1650927040000|2022-04-25 22:50:40|359.7|356.06|359.7|356.06|359.7|356.06|359.7|356.06|0
1650927050000|2022-04-25 22:50:50|359.89|356.25|359.89|356.25|359.89|356.25|359.89|356.25|0
1650927060000|2022-04-25 22:51:00|359.7|356.06|360.09|356.45|360.09|356.45|359.7|356.06|0
1650927070000|2022-04-25 22:51:10|360.28|356.64|359.99|356.35|360.28|356.64|359.99|356.35|0
1650927080000|2022-04-25 22:51:20|359.89|356.25|360.09|356.45|360.09|356.45|359.89|356.25|0
1650927090000|2022-04-25 22:51:30|360.08|356.44|360.08|356.44|360.08|356.44|360.08|356.44|0
1650927100000|2022-04-25 22:51:40|360.18|356.54|360.08|356.44|360.28|356.64|360.08|356.44|0
1650927120000|2022-04-25 22:52:00|360.18|356.54|360.28|356.64|360.28|356.64|360.08|356.44|0
1650927130000|2022-04-25 22:52:10|360.47|356.83|360.28|356.64|360.47|356.83|360.28|356.64|0
1650927150000|2022-04-25 22:52:30|360.47|356.83|360.47|356.83|360.47|356.83|360.47|356.83|0
1650927160000|2022-04-25 22:52:40|360.27|356.63|360.27|356.63|360.37|356.73|360.27|356.63|0
1650927170000|2022-04-25 22:52:50|360.47|356.83|360.47|356.83|360.47|356.83|360.47|356.83|0
1650927180000|2022-04-25 22:53:00|360.66|357.02|360.66|357.02|360.66|357.02|360.66|357.02|0
1650927200000|2022-04-25 22:53:20|360.47|356.83|360.47|356.83|360.47|356.83|360.47|356.83|0
1650927220000|2022-04-25 22:53:40|360.46|356.82|360.46|356.82|360.46|356.82|360.46|356.82|0
1650927240000|2022-04-25 22:54:00|360.27|356.63|360.46|356.82|360.46|356.82|360.27|356.63|0
1650927260000|2022-04-25 22:54:20|360.37|356.73|360.27|356.63|360.37|356.73|360.27|356.63|0
1650927270000|2022-04-25 22:54:30|360.46|356.82|360.46|356.82|360.46|356.82|360.46|356.82|0
1650927290000|2022-04-25 22:54:50|360.36|356.72|360.27|356.63|360.36|356.72|360.27|356.63|0
1650927300000|2022-04-25 22:55:00|360.08|356.44|359.89|356.25|360.08|356.44|359.89|356.25|0
1650927310000|2022-04-25 22:55:10|360.08|356.44|360.08|356.44|360.08|356.44|360.08|356.44|0
1650927340000|2022-04-25 22:55:40|359.89|356.25|359.89|356.25|360.08|356.44|359.89|356.25|0
1650927350000|2022-04-25 22:55:50|359.79|356.15|359.89|356.25|359.89|356.25|359.79|356.15|0
1650927370000|2022-04-25 22:56:10|360.08|356.44|360.27|356.63|360.27|356.63|360.08|356.44|0
1650927380000|2022-04-25 22:56:20|360.08|356.44|359.89|356.25|360.08|356.44|359.89|356.25|0
1650927390000|2022-04-25 22:56:30|359.98|356.34|359.89|356.25|359.98|356.34|359.89|356.25|0
1650927400000|2022-04-25 22:56:40|360.08|356.44|359.7|356.06|360.08|356.44|359.7|356.06|0
1650927410000|2022-04-25 22:56:50|359.6|355.96|359.7|356.06|359.7|356.06|359.6|355.96|0
1650927420000|2022-04-25 22:57:00|359.51|355.87|359.6|355.96|359.6|355.96|359.51|355.87|0
1650927430000|2022-04-25 22:57:10|359.7|356.06|359.7|356.06|359.7|356.06|359.7|356.06|0
1650927450000|2022-04-25 22:57:30|359.89|356.25|359.51|355.87|359.89|356.25|359.51|355.87|0
1650927460000|2022-04-25 22:57:40|359.7|356.06|359.7|356.06|359.7|356.06|359.7|356.06|0
1650927470000|2022-04-25 22:57:50|359.89|356.25|359.7|356.06|359.89|356.25|359.7|356.06|0
1650927480000|2022-04-25 22:58:00|359.79|356.15|359.7|356.06|359.79|356.15|359.7|356.06|0
1650927520000|2022-04-25 22:58:40|359.89|356.25|359.89|356.25|359.89|356.25|359.89|356.25|0
1650927530000|2022-04-25 22:58:50|360.08|356.44|360.08|356.44|360.08|356.44|360.08|356.44|0
1650927540000|2022-04-25 22:59:00|360.46|356.82|360.27|356.63|360.46|356.82|360.27|356.63|0
1650927570000|2022-04-25 22:59:30|360.46|356.82|360.55|356.91|360.55|356.91|360.46|356.82|0
1650927580000|2022-04-25 22:59:40|360.46|356.82|360.46|356.82|360.46|356.82|360.46|356.82|0
1650927590000|2022-04-25 22:59:50|360.27|356.63|360.27|356.63|360.27|356.63|360.27|356.63|0
1650927600000|2022-04-25 23:00:00|360.36|356.72|360.46|356.82|360.55|356.91|360.36|356.72|0
1650927610000|2022-04-25 23:00:10|360.65|357.01|360.84|357.2|360.84|357.2|360.65|357.01|0
1650927630000|2022-04-25 23:00:30|361.03|357.39|360.84|357.2|361.03|357.39|360.84|357.2|0
1650927650000|2022-04-25 23:00:50|360.65|357.01|360.84|357.2|360.84|357.2|360.65|357.01|0
1650927660000|2022-04-25 23:01:00|360.65|357.01|360.46|356.82|360.65|357.01|360.46|356.82|0
1650927690000|2022-04-25 23:01:30|360.27|356.63|360.27|356.63|360.27|356.63|360.27|356.63|0
1650927710000|2022-04-25 23:01:50|360.46|356.82|360.46|356.82|360.46|356.82|360.46|356.82|0
1650927720000|2022-04-25 23:02:00|360.36|356.72|360.08|356.44|360.36|356.72|360.08|356.44|0
1650927740000|2022-04-25 23:02:20|360.07|356.43|360.07|356.43|360.07|356.43|360.07|356.43|0
1650927750000|2022-04-25 23:02:30|360.46|356.82|360.74|357.1|360.84|357.2|360.46|356.82|0
1650927760000|2022-04-25 23:02:40|360.65|357.01|360.65|357.01|360.65|357.01|360.65|357.01|0
1650927780000|2022-04-25 23:03:00|360.55|356.91|360.55|356.91|360.65|357.01|360.55|356.91|0
1650927790000|2022-04-25 23:03:10|360.65|357.01|360.65|357.01|360.65|357.01|360.65|357.01|0
1650927800000|2022-04-25 23:03:20|360.84|357.2|360.84|357.2|360.84|357.2|360.84|357.2|0
1650927810000|2022-04-25 23:03:30|360.93|357.29|361.03|357.39|361.03|357.39|360.93|357.29|0
1650927820000|2022-04-25 23:03:40|360.84|357.2|360.84|357.2|360.84|357.2|360.84|357.2|0
1650927840000|2022-04-25 23:04:00|360.65|357.01|360.55|356.91|360.65|357.01|360.55|356.91|0
1650927850000|2022-04-25 23:04:10|360.46|356.82|360.26|356.62|360.46|356.82|360.26|356.62|0
1650927860000|2022-04-25 23:04:20|360.36|356.72|360.36|356.72|360.36|356.72|360.36|356.72|0
1650927870000|2022-04-25 23:04:30|360.45|356.81|360.45|356.81|360.45|356.81|360.45|356.81|0
1650927900000|2022-04-25 23:05:00|360.26|356.62|360.45|356.81|360.45|356.81|360.26|356.62|0
1650927920000|2022-04-25 23:05:20|360.35|356.71|360.26|356.62|360.35|356.71|360.26|356.62|0
1650927930000|2022-04-25 23:05:30|360.07|356.43|360.07|356.43|360.07|356.43|360.07|356.43|0
1650927990000|2022-04-25 23:06:30|360.16|356.52|360.45|356.81|360.45|356.81|360.16|356.52|0
1650928000000|2022-04-25 23:06:40|360.35|356.71|360.45|356.81|360.45|356.81|360.35|356.71|0
1650928020000|2022-04-25 23:07:00|360.64|357|360.64|357|360.64|357|360.54|356.9|0
1650928030000|2022-04-25 23:07:10|360.54|356.9|360.64|357|360.64|357|360.54|356.9|0
1650928050000|2022-04-25 23:07:30|360.54|356.9|360.54|356.9|360.54|356.9|360.54|356.9|0
1650928060000|2022-04-25 23:07:40|360.64|357|360.64|357|360.64|357|360.64|357|0
1650928070000|2022-04-25 23:07:50|360.54|356.9|360.54|356.9|360.54|356.9|360.54|356.9|0
1650928080000|2022-04-25 23:08:00|360.73|357.09|360.64|357|360.73|357.09|360.54|356.9|0
1650928110000|2022-04-25 23:08:30|360.83|357.19|360.83|357.19|361.02|357.38|360.83|357.19|0
1650928140000|2022-04-25 23:09:00|360.73|357.09|360.83|357.19|360.83|357.19|360.73|357.09|0
1650928150000|2022-04-25 23:09:10|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650928160000|2022-04-25 23:09:20|360.64|357|360.64|357|360.64|357|360.64|357|0
1650928180000|2022-04-25 23:09:40|360.54|356.9|360.64|357|360.64|357|360.54|356.9|0
1650928190000|2022-04-25 23:09:50|360.54|356.9|360.64|357|360.64|357|360.54|356.9|0
1650928200000|2022-04-25 23:10:00|360.54|356.9|360.45|356.81|360.54|356.9|360.45|356.81|0
1650928240000|2022-04-25 23:10:40|360.64|357|360.64|357|360.64|357|360.64|357|0
1650928280000|2022-04-25 23:11:20|360.45|356.81|360.45|356.81|360.45|356.81|360.45|356.81|0
1650928340000|2022-04-25 23:12:20|360.64|357|360.54|356.9|360.64|357|360.54|356.9|0
1650928350000|2022-04-25 23:12:30|360.83|357.19|360.64|357|360.83|357.19|360.64|357|0
1650928360000|2022-04-25 23:12:40|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650928370000|2022-04-25 23:12:50|360.64|357|360.64|357|360.64|357|360.64|357|0
1650928380000|2022-04-25 23:13:00|360.73|357.09|360.83|357.19|360.83|357.19|360.73|357.09|0
1650928390000|2022-04-25 23:13:10|360.64|357|360.64|357|360.64|357|360.64|357|0
1650928400000|2022-04-25 23:13:20|360.83|357.19|360.83|357.19|360.83|357.19|360.83|357.19|0
1650928420000|2022-04-25 23:13:40|361.21|357.57|361.21|357.57|361.21|357.57|361.21|357.57|0
1650928430000|2022-04-25 23:13:50|361.11|357.47|361.21|357.57|361.21|357.57|361.11|357.47|0
1650928440000|2022-04-25 23:14:00|361.4|357.76|361.59|357.95|361.59|357.95|361.4|357.76|0
1650928450000|2022-04-25 23:14:10|361.4|357.76|361.21|357.57|361.4|357.76|361.21|357.57|0
1650928460000|2022-04-25 23:14:20|361.3|357.66|361.4|357.76|361.4|357.76|361.3|357.66|0
1650928490000|2022-04-25 23:14:50|361.3|357.66|361.4|357.76|361.4|357.76|361.3|357.66|0
1650928500000|2022-04-25 23:15:00|361.49|357.85|361.68|358.04|361.68|358.04|361.49|357.85|0
1650928510000|2022-04-25 23:15:10|361.78|358.14|361.78|358.14|361.78|358.14|361.78|358.14|0
1650928520000|2022-04-25 23:15:20|361.59|357.95|361.78|358.14|361.78|358.14|361.59|357.95|0
1650928530000|2022-04-25 23:15:30|361.68|358.04|361.59|357.95|361.68|358.04|361.59|357.95|0
1650928540000|2022-04-25 23:15:40|361.49|357.85|361.49|357.85|361.59|357.95|361.49|357.85|0
1650928550000|2022-04-25 23:15:50|361.4|357.76|361.59|357.95|361.59|357.95|361.4|357.76|0
1650928570000|2022-04-25 23:16:10|361.78|358.14|361.78|358.14|361.78|358.14|361.78|358.14|0
1650928580000|2022-04-25 23:16:20|361.59|357.95|361.59|357.95|361.59|357.95|361.59|357.95|0
1650928640000|2022-04-25 23:17:20|361.78|358.14|361.78|358.14|361.78|358.14|361.78|358.14|0
1650928660000|2022-04-25 23:17:40|361.97|358.33|361.97|358.33|361.97|358.33|361.78|358.14|0
1650928670000|2022-04-25 23:17:50|361.78|358.14|361.78|358.14|361.97|358.33|361.78|358.14|0
1650928710000|2022-04-25 23:18:30|361.87|358.23|361.78|358.14|361.87|358.23|361.78|358.14|0
1650928740000|2022-04-25 23:19:00|361.59|357.95|361.68|358.04|361.68|358.04|361.59|357.95|0
1650928750000|2022-04-25 23:19:10|361.59|357.95|361.59|357.95|361.59|357.95|361.59|357.95|0
1650928760000|2022-04-25 23:19:20|361.49|357.85|361.49|357.85|361.49|357.85|361.49|357.85|0
1650928770000|2022-04-25 23:19:30|361.4|357.76|361.4|357.76|361.4|357.76|361.4|357.76|0
1650928820000|2022-04-25 23:20:20|361.59|357.95|361.59|357.95|361.59|357.95|361.59|357.95|0
1650928830000|2022-04-25 23:20:30|361.49|357.85|361.4|357.76|361.59|357.95|361.4|357.76|0
1650928840000|2022-04-25 23:20:40|361.2|357.56|361.3|357.66|361.4|357.76|361.2|357.56|0
1650928850000|2022-04-25 23:20:50|361.4|357.76|361.4|357.76|361.4|357.76|361.4|357.76|0
1650928860000|2022-04-25 23:21:00|361.2|357.56|361.2|357.56|361.2|357.56|361.2|357.56|0
1650928890000|2022-04-25 23:21:30|361.3|357.66|361.2|357.56|361.3|357.66|361.2|357.56|0
1650928910000|2022-04-25 23:21:50|361.01|357.37|361.01|357.37|361.01|357.37|361.01|357.37|0
1650928920000|2022-04-25 23:22:00|360.91|357.27|361.01|357.37|361.01|357.37|360.91|357.27|0
1650928940000|2022-04-25 23:22:20|360.91|357.27|360.91|357.27|360.91|357.27|360.91|357.27|0
1650928950000|2022-04-25 23:22:30|361.01|357.37|361.01|357.37|361.01|357.37|361.01|357.37|0
1650929000000|2022-04-25 23:23:20|361.2|357.56|361.39|357.75|361.39|357.75|361.2|357.56|0
1650929020000|2022-04-25 23:23:40|361.2|357.56|361.2|357.56|361.2|357.56|361.2|357.56|0
1650929050000|2022-04-25 23:24:10|361.39|357.75|361.39|357.75|361.39|357.75|361.39|357.75|0
1650929100000|2022-04-25 23:25:00|361.2|357.56|361.39|357.75|361.39|357.75|361.2|357.56|0
1650929110000|2022-04-25 23:25:10|361.58|357.94|361.48|357.84|361.77|358.13|361.48|357.84|0
1650929130000|2022-04-25 23:25:30|361.58|357.94|361.2|357.56|361.58|357.94|361.2|357.56|0
1650929140000|2022-04-25 23:25:40|361.1|357.46|361.1|357.46|361.1|357.46|361.1|357.46|0
1650929150000|2022-04-25 23:25:50|361.01|357.37|361.01|357.37|361.01|357.37|361.01|357.37|0
1650929160000|2022-04-25 23:26:00|360.82|357.18|360.82|357.18|360.82|357.18|360.82|357.18|0
1650929170000|2022-04-25 23:26:10|361.01|357.37|360.82|357.18|361.01|357.37|360.82|357.18|0
1650929230000|2022-04-25 23:27:10|361.01|357.37|361.1|357.46|361.1|357.46|361.01|357.37|0
1650929240000|2022-04-25 23:27:20|361.01|357.37|360.82|357.18|361.01|357.37|360.82|357.18|0
1650929270000|2022-04-25 23:27:50|361.01|357.37|361.01|357.37|361.01|357.37|361.01|357.37|0
1650929280000|2022-04-25 23:28:00|361.2|357.56|361.2|357.56|361.2|357.56|361.2|357.56|0
1650929290000|2022-04-25 23:28:10|361.1|357.46|361.1|357.46|361.1|357.46|361.1|357.46|0
1650929300000|2022-04-25 23:28:20|361.01|357.37|361.01|357.37|361.1|357.46|361.01|357.37|0
1650929340000|2022-04-25 23:29:00|360.91|357.27|360.91|357.27|360.91|357.27|360.91|357.27|0
1650929350000|2022-04-25 23:29:10|360.81|357.17|360.81|357.17|360.81|357.17|360.81|357.17|0
1650929360000|2022-04-25 23:29:20|360.91|357.27|360.91|357.27|360.91|357.27|360.81|357.17|0
1650929370000|2022-04-25 23:29:30|360.81|357.17|360.91|357.27|360.91|357.27|360.81|357.17|0
1650929380000|2022-04-25 23:29:40|361.01|357.37|361|357.36|361.01|357.37|361|357.36|0
1650929390000|2022-04-25 23:29:50|360.91|357.27|360.81|357.17|360.91|357.27|360.81|357.17|0
1650929400000|2022-04-25 23:30:00|361|357.36|360.81|357.17|361|357.36|360.81|357.17|0
1650929410000|2022-04-25 23:30:10|360.62|356.98|360.62|356.98|360.62|356.98|360.62|356.98|0
1650929430000|2022-04-25 23:30:30|360.71|357.07|360.81|357.17|360.81|357.17|360.71|357.07|0
1650929440000|2022-04-25 23:30:40|361|357.36|360.81|357.17|361|357.36|360.81|357.17|0
1650929460000|2022-04-25 23:31:00|360.62|356.98|360.81|357.17|360.81|357.17|360.62|356.98|0
1650929480000|2022-04-25 23:31:20|361|357.36|360.43|356.79|361|357.36|360.43|356.79|0
1650929490000|2022-04-25 23:31:30|360.24|356.6|360.05|356.41|360.24|356.6|360.05|356.41|0
1650929520000|2022-04-25 23:32:00|360.24|356.6|360.43|356.79|360.43|356.79|360.24|356.6|0
1650929530000|2022-04-25 23:32:10|360.24|356.6|360.24|356.6|360.24|356.6|360.24|356.6|0
1650929560000|2022-04-25 23:32:40|360.05|356.41|360.05|356.41|360.05|356.41|360.05|356.41|0
1650929620000|2022-04-25 23:33:40|360.24|356.6|360.24|356.6|360.24|356.6|360.24|356.6|0
1650929630000|2022-04-25 23:33:50|360.05|356.41|360.05|356.41|360.05|356.41|360.05|356.41|0
1650929640000|2022-04-25 23:34:00|359.85|356.21|359.85|356.21|359.85|356.21|359.85|356.21|0
1650929650000|2022-04-25 23:34:10|360.05|356.41|360.05|356.41|360.05|356.41|360.05|356.41|0
1650929680000|2022-04-25 23:34:40|359.95|356.31|359.95|356.31|359.95|356.31|359.95|356.31|0
1650929690000|2022-04-25 23:34:50|360.05|356.41|360.04|356.4|360.05|356.41|360.04|356.4|0
1650929700000|2022-04-25 23:35:00|359.95|356.31|359.95|356.31|359.95|356.31|359.95|356.31|0
1650929710000|2022-04-25 23:35:10|360.04|356.4|360.04|356.4|360.04|356.4|360.04|356.4|0
1650929730000|2022-04-25 23:35:30|359.85|356.21|359.85|356.21|359.85|356.21|359.85|356.21|0
1650929820000|2022-04-25 23:37:00|360.04|356.4|359.85|356.21|360.04|356.4|359.85|356.21|0
1650929840000|2022-04-25 23:37:20|360.04|356.4|360.04|356.4|360.04|356.4|360.04|356.4|0
1650929890000|2022-04-25 23:38:10|359.85|356.21|359.85|356.21|359.85|356.21|359.85|356.21|0
1650929920000|2022-04-25 23:38:40|359.94|356.3|360.04|356.4|360.04|356.4|359.94|356.3|0
1650929940000|2022-04-25 23:39:00|359.85|356.21|359.85|356.21|359.85|356.21|359.85|356.21|0
1650930070000|2022-04-25 23:41:10|359.75|356.11|359.85|356.21|359.85|356.21|359.75|356.11|0
1650930120000|2022-04-25 23:42:00|360.04|356.4|360.04|356.4|360.04|356.4|360.04|356.4|0
1650930130000|2022-04-25 23:42:10|359.85|356.21|359.85|356.21|359.94|356.3|359.85|356.21|0
1650930170000|2022-04-25 23:42:50|359.75|356.11|359.66|356.02|359.75|356.11|359.66|356.02|0
1650930210000|2022-04-25 23:43:30|359.75|356.11|359.75|356.11|359.75|356.11|359.75|356.11|0
1650930220000|2022-04-25 23:43:40|359.85|356.21|359.85|356.21|359.85|356.21|359.85|356.21|0
1650930230000|2022-04-25 23:43:50|359.65|356.01|359.65|356.01|359.65|356.01|359.65|356.01|0
1650930240000|2022-04-25 23:44:00|359.75|356.11|359.85|356.21|359.85|356.21|359.75|356.11|0
1650930260000|2022-04-25 23:44:20|359.94|356.3|359.94|356.3|359.94|356.3|359.94|356.3|0
1650930270000|2022-04-25 23:44:30|359.85|356.21|359.85|356.21|359.85|356.21|359.85|356.21|0
1650930280000|2022-04-25 23:44:40|359.84|356.2|359.84|356.2|359.84|356.2|359.84|356.2|0
1650930300000|2022-04-25 23:45:00|359.65|356.01|359.46|355.82|359.65|356.01|359.46|355.82|0
1650930310000|2022-04-25 23:45:10|359.65|356.01|359.46|355.82|359.65|356.01|359.46|355.82|0
1650930320000|2022-04-25 23:45:20|359.27|355.63|359.27|355.63|359.27|355.63|359.27|355.63|0
1650930340000|2022-04-25 23:45:40|359.17|355.53|359.17|355.53|359.17|355.53|359.17|355.53|0
1650930350000|2022-04-25 23:45:50|359.27|355.63|359.27|355.63|359.27|355.63|359.08|355.44|0
1650930360000|2022-04-25 23:46:00|359.08|355.44|359.08|355.44|359.27|355.63|359.08|355.44|0
1650930370000|2022-04-25 23:46:10|359.27|355.63|359.27|355.63|359.27|355.63|359.27|355.63|0
1650930410000|2022-04-25 23:46:50|359.36|355.72|359.27|355.63|359.36|355.72|359.27|355.63|0
1650930430000|2022-04-25 23:47:10|359.36|355.72|359.27|355.63|359.36|355.72|359.27|355.63|0
1650930470000|2022-04-25 23:47:50|359.36|355.72|359.36|355.72|359.36|355.72|359.36|355.72|0
1650930480000|2022-04-25 23:48:00|359.46|355.82|359.46|355.82|359.46|355.82|359.46|355.82|0
1650930500000|2022-04-25 23:48:20|359.36|355.72|359.36|355.72|359.36|355.72|359.36|355.72|0
1650930510000|2022-04-25 23:48:30|359.46|355.82|359.08|355.44|359.46|355.82|359.08|355.44|0
1650930520000|2022-04-25 23:48:40|359.27|355.63|359.08|355.44|359.27|355.63|359.08|355.44|0
1650930540000|2022-04-25 23:49:00|358.98|355.34|358.98|355.34|358.98|355.34|358.89|355.25|0
1650930550000|2022-04-25 23:49:10|358.89|355.25|359.08|355.44|359.08|355.44|358.89|355.25|0
1650930560000|2022-04-25 23:49:20|359.27|355.63|359.36|355.72|359.36|355.72|359.27|355.63|0
1650930570000|2022-04-25 23:49:30|359.27|355.63|359.27|355.63|359.36|355.72|359.27|355.63|0
1650930580000|2022-04-25 23:49:40|359.46|355.82|359.65|356.01|359.65|356.01|359.46|355.82|0
1650930590000|2022-04-25 23:49:50|359.84|356.2|359.84|356.2|359.84|356.2|359.74|356.1|0
1650930600000|2022-04-25 23:50:00|359.65|356.01|359.74|356.1|359.84|356.2|359.65|356.01|0
1650930610000|2022-04-25 23:50:10|359.84|356.2|359.84|356.2|359.84|356.2|359.74|356.1|0
1650930620000|2022-04-25 23:50:20|360.03|356.39|359.84|356.2|360.03|356.39|359.84|356.2|0
1650930630000|2022-04-25 23:50:30|359.65|356.01|359.65|356.01|359.65|356.01|359.65|356.01|0
1650930640000|2022-04-25 23:50:40|359.84|356.2|359.46|355.82|359.84|356.2|359.46|355.82|0
1650930660000|2022-04-25 23:51:00|359.27|355.63|359.27|355.63|359.27|355.63|359.27|355.63|0
1650930670000|2022-04-25 23:51:10|359.08|355.44|358.79|355.15|359.08|355.44|358.79|355.15|0
1650930680000|2022-04-25 23:51:20|358.69|355.05|358.88|355.24|358.88|355.24|358.69|355.05|0
1650930690000|2022-04-25 23:51:30|358.69|355.05|358.69|355.05|358.69|355.05|358.69|355.05|0
1650930700000|2022-04-25 23:51:40|358.88|355.24|358.88|355.24|358.88|355.24|358.69|355.05|0
1650930710000|2022-04-25 23:51:50|358.98|355.34|358.88|355.24|358.98|355.34|358.88|355.24|0
1650930720000|2022-04-25 23:52:00|358.98|355.34|358.88|355.24|358.98|355.34|358.88|355.24|0
1650930730000|2022-04-25 23:52:10|358.98|355.34|359.07|355.43|359.07|355.43|358.88|355.24|0
1650930740000|2022-04-25 23:52:20|358.98|355.34|358.88|355.24|358.98|355.34|358.88|355.24|0
1650930750000|2022-04-25 23:52:30|358.78|355.14|358.88|355.24|358.88|355.24|358.78|355.14|0
1650930760000|2022-04-25 23:52:40|358.98|355.34|359.07|355.43|359.07|355.43|358.98|355.34|0
1650930770000|2022-04-25 23:52:50|358.98|355.34|358.88|355.24|358.98|355.34|358.88|355.24|0
1650930780000|2022-04-25 23:53:00|358.97|355.33|358.97|355.33|358.97|355.33|358.88|355.24|0
1650930790000|2022-04-25 23:53:10|359.07|355.43|358.88|355.24|359.07|355.43|358.88|355.24|0
1650930800000|2022-04-25 23:53:20|358.97|355.33|359.07|355.43|359.07|355.43|358.97|355.33|0
1650930830000|2022-04-25 23:53:50|359.26|355.62|359.36|355.72|359.36|355.72|359.26|355.62|0
1650930840000|2022-04-25 23:54:00|359.26|355.62|359.26|355.62|359.26|355.62|359.16|355.52|0
1650930850000|2022-04-25 23:54:10|359.07|355.43|358.88|355.24|359.07|355.43|358.88|355.24|0
1650930860000|2022-04-25 23:54:20|359.07|355.43|359.07|355.43|359.07|355.43|359.07|355.43|0
1650930870000|2022-04-25 23:54:30|358.97|355.33|358.97|355.33|358.97|355.33|358.97|355.33|0
1650930880000|2022-04-25 23:54:40|359.07|355.43|358.88|355.24|359.07|355.43|358.88|355.24|0
1650930890000|2022-04-25 23:54:50|358.78|355.14|358.88|355.24|358.88|355.24|358.78|355.14|0
1650930900000|2022-04-25 23:55:00|358.69|355.05|358.69|355.05|358.69|355.05|358.69|355.05|0
1650930910000|2022-04-25 23:55:10|358.88|355.24|358.5|354.86|358.88|355.24|358.5|354.86|0
1650930920000|2022-04-25 23:55:20|358.31|354.67|358.5|354.86|358.69|355.05|358.31|354.67|0
1650930940000|2022-04-25 23:55:40|358.69|355.05|358.69|355.05|358.69|355.05|358.69|355.05|0
1650930960000|2022-04-25 23:56:00|358.59|354.95|358.5|354.86|358.59|354.95|358.5|354.86|0
1650930990000|2022-04-25 23:56:30|358.4|354.76|358.31|354.67|358.4|354.76|358.31|354.67|0
1650931000000|2022-04-25 23:56:40|358.5|354.86|358.5|354.86|358.5|354.86|358.5|354.86|0
1650931010000|2022-04-25 23:56:50|358.69|355.05|358.69|355.05|358.88|355.24|358.69|355.05|0
1650931020000|2022-04-25 23:57:00|358.88|355.24|358.69|355.05|358.88|355.24|358.69|355.05|0
1650931050000|2022-04-25 23:57:30|358.5|354.86|358.69|355.05|358.69|355.05|358.5|354.86|0
1650931060000|2022-04-25 23:57:40|358.5|354.86|358.5|354.86|358.5|354.86|358.5|354.86|0
1650931070000|2022-04-25 23:57:50|358.69|355.05|358.88|355.24|358.88|355.24|358.69|355.05|0
1650931080000|2022-04-25 23:58:00|358.69|355.05|358.88|355.24|358.88|355.24|358.69|355.05|0
1650931090000|2022-04-25 23:58:10|359.07|355.43|359.07|355.43|359.07|355.43|359.07|355.43|0
1650931100000|2022-04-25 23:58:20|359.26|355.62|359.26|355.62|359.26|355.62|359.26|355.62|0
1650931110000|2022-04-25 23:58:30|359.45|355.81|359.26|355.62|359.45|355.81|359.26|355.62|0
1650931120000|2022-04-25 23:58:40|359.45|355.81|359.45|355.81|359.45|355.81|359.45|355.81|0
1650931130000|2022-04-25 23:58:50|359.35|355.71|359.45|355.81|359.45|355.81|359.26|355.62|0
1650931140000|2022-04-25 23:59:00|359.26|355.62|359.26|355.62|359.26|355.62|359.26|355.62|0
1650931170000|2022-04-25 23:59:30|359.45|355.81|359.26|355.62|359.45|355.81|359.26|355.62|0
1650931180000|2022-04-25 23:59:40|359.07|355.43|358.88|355.24|359.07|355.43|358.88|355.24|0
1650931190000|2022-04-25 23:59:50|359.07|355.43|359.07|355.43|359.07|355.43|359.07|355.43|0
1650931200000|2022-04-26 00:00:00|358.88|355.24|358.69|355.05|358.88|355.24|358.69|355.05|0
1650931210000|2022-04-26 00:00:10|358.5|354.86|358.69|355.05|358.69|355.05|358.5|354.86|0
1650931220000|2022-04-26 00:00:20|358.88|355.24|358.88|355.24|358.88|355.24|358.88|355.24|0
1650931230000|2022-04-26 00:00:30|359.07|355.43|359.07|355.43|359.07|355.43|359.07|355.43|0
1650931240000|2022-04-26 00:00:40|358.97|355.33|358.78|355.14|358.97|355.33|358.78|355.14|0
1650931250000|2022-04-26 00:00:50|358.69|355.05|358.49|354.85|358.69|355.05|358.49|354.85|0
1650931260000|2022-04-26 00:01:00|358.69|355.05|358.49|354.85|358.69|355.05|358.49|354.85|0
1650931270000|2022-04-26 00:01:10|358.3|354.66|358.69|355.05|358.69|355.05|358.3|354.66|0
1650931280000|2022-04-26 00:01:20|358.68|355.04|358.88|355.24|358.88|355.24|358.49|354.85|0
1650931290000|2022-04-26 00:01:30|358.68|355.04|359.26|355.62|359.26|355.62|358.68|355.04|0
1650931300000|2022-04-26 00:01:40|359.35|355.71|359.45|355.81|359.45|355.81|359.35|355.71|0
1650931310000|2022-04-26 00:01:50|359.26|355.62|359.07|355.43|359.26|355.62|359.07|355.43|0
1650931320000|2022-04-26 00:02:00|358.88|355.24|358.68|355.04|358.88|355.24|358.49|354.85|0
1650931330000|2022-04-26 00:02:10|358.78|355.14|358.68|355.04|358.78|355.14|358.68|355.04|0
1650931340000|2022-04-26 00:02:20|358.87|355.23|358.49|354.85|358.87|355.23|358.49|354.85|0
1650931350000|2022-04-26 00:02:30|358.3|354.66|358.49|354.85|358.49|354.85|358.3|354.66|0
1650931360000|2022-04-26 00:02:40|358.3|354.66|358.3|354.66|358.3|354.66|358.3|354.66|0
1650931370000|2022-04-26 00:02:50|357.92|354.28|357.92|354.28|357.92|354.28|357.92|354.28|0
1650931380000|2022-04-26 00:03:00|357.73|354.09|358.3|354.66|358.3|354.66|357.73|354.09|0
1650931390000|2022-04-26 00:03:10|358.11|354.47|358.01|354.37|358.11|354.47|358.01|354.37|0
1650931400000|2022-04-26 00:03:20|358.11|354.47|358.11|354.47|358.11|354.47|358.11|354.47|0
1650931410000|2022-04-26 00:03:30|357.92|354.28|357.73|354.09|357.92|354.28|357.73|354.09|0
1650931420000|2022-04-26 00:03:40|357.92|354.28|357.92|354.28|357.92|354.28|357.92|354.28|0
1650931430000|2022-04-26 00:03:50|357.73|354.09|357.73|354.09|357.73|354.09|357.73|354.09|0
1650931440000|2022-04-26 00:04:00|357.92|354.28|358.3|354.66|358.3|354.66|357.92|354.28|0
1650931450000|2022-04-26 00:04:10|358.2|354.56|358.3|354.66|358.3|354.66|358.2|354.56|0
1650931460000|2022-04-26 00:04:20|358.11|354.47|358.2|354.56|358.2|354.56|358.01|354.37|0
1650931470000|2022-04-26 00:04:30|358.3|354.66|357.92|354.28|358.3|354.66|357.92|354.28|0
1650931480000|2022-04-26 00:04:40|357.82|354.18|357.92|354.28|357.92|354.28|357.82|354.18|0
1650931490000|2022-04-26 00:04:50|358.11|354.47|357.92|354.28|358.11|354.47|357.92|354.28|0
1650931500000|2022-04-26 00:05:00|358.11|354.47|358.2|354.56|358.3|354.66|358.11|354.47|0
1650931510000|2022-04-26 00:05:10|358.11|354.47|358.11|354.47|358.11|354.47|358.01|354.37|0
1650931530000|2022-04-26 00:05:30|358.3|354.66|358.49|354.85|358.49|354.85|358.3|354.66|0
1650931540000|2022-04-26 00:05:40|358.3|354.66|358.3|354.66|358.49|354.85|358.3|354.66|0
1650931550000|2022-04-26 00:05:50|358.49|354.85|358.49|354.85|358.49|354.85|358.49|354.85|0
1650931560000|2022-04-26 00:06:00|358.68|355.04|358.68|355.04|358.68|355.04|358.68|355.04|0
1650931570000|2022-04-26 00:06:10|358.77|355.13|358.68|355.04|358.77|355.13|358.68|355.04|0
1650931580000|2022-04-26 00:06:20|358.87|355.23|359.06|355.42|359.06|355.42|358.87|355.23|0
1650931590000|2022-04-26 00:06:30|359.15|355.51|359.44|355.8|359.44|355.8|359.15|355.51|0
1650931600000|2022-04-26 00:06:40|359.25|355.61|359.44|355.8|359.44|355.8|359.25|355.61|0
1650931610000|2022-04-26 00:06:50|359.25|355.61|359.25|355.61|359.25|355.61|359.25|355.61|0
1650931620000|2022-04-26 00:07:00|359.15|355.51|359.15|355.51|359.25|355.61|359.15|355.51|0
1650931630000|2022-04-26 00:07:10|359.06|355.42|359.34|355.7|359.34|355.7|359.06|355.42|0
1650931640000|2022-04-26 00:07:20|359.44|355.8|359.25|355.61|359.44|355.8|359.25|355.61|0
1650931660000|2022-04-26 00:07:40|359.34|355.7|359.34|355.7|359.34|355.7|359.34|355.7|0
1650931670000|2022-04-26 00:07:50|359.25|355.61|358.87|355.23|359.25|355.61|358.87|355.23|0
1650931680000|2022-04-26 00:08:00|359.06|355.42|359.25|355.61|359.25|355.61|358.87|355.23|0
1650931690000|2022-04-26 00:08:10|359.15|355.51|359.25|355.61|359.25|355.61|359.15|355.51|0
1650931700000|2022-04-26 00:08:20|359.44|355.8|359.34|355.7|359.44|355.8|359.34|355.7|0
1650931710000|2022-04-26 00:08:30|359.25|355.61|359.15|355.51|359.25|355.61|359.15|355.51|0
1650931720000|2022-04-26 00:08:40|359.06|355.42|358.87|355.23|359.06|355.42|358.87|355.23|0
1650931730000|2022-04-26 00:08:50|358.68|355.04|358.49|354.85|358.68|355.04|358.49|354.85|0
1650931740000|2022-04-26 00:09:00|358.3|354.66|358.3|354.66|358.3|354.66|358.3|354.66|0
1650931750000|2022-04-26 00:09:10|358.11|354.47|358.2|354.56|358.3|354.66|358.11|354.47|0
1650931760000|2022-04-26 00:09:20|358.11|354.47|358.11|354.47|358.11|354.47|357.92|354.28|0
1650931770000|2022-04-26 00:09:30|357.92|354.28|357.92|354.28|358.11|354.47|357.92|354.28|0
1650931780000|2022-04-26 00:09:40|357.91|354.27|357.53|353.89|357.91|354.27|357.53|353.89|0
1650931790000|2022-04-26 00:09:50|357.63|353.99|357.82|354.18|357.82|354.18|357.63|353.99|0
1650931800000|2022-04-26 00:10:00|357.72|354.08|357.72|354.08|357.72|354.08|357.53|353.89|0
1650931810000|2022-04-26 00:10:10|357.91|354.27|357.91|354.27|357.91|354.27|357.91|354.27|0
1650931820000|2022-04-26 00:10:20|358.01|354.37|358.1|354.46|358.1|354.46|358.01|354.37|0
1650931830000|2022-04-26 00:10:30|358.3|354.66|358.68|355.04|358.68|355.04|358.3|354.66|0
1650931840000|2022-04-26 00:10:40|358.49|354.85|358.49|354.85|358.49|354.85|358.49|354.85|0
1650931850000|2022-04-26 00:10:50|358.68|355.04|358.68|355.04|358.87|355.23|358.68|355.04|0
1650931860000|2022-04-26 00:11:00|358.49|354.85|358.49|354.85|358.49|354.85|358.49|354.85|0
1650931870000|2022-04-26 00:11:10|358.39|354.75|358.39|354.75|358.49|354.85|358.39|354.75|0
1650931880000|2022-04-26 00:11:20|358.29|354.65|358.1|354.46|358.29|354.65|358.1|354.46|0
1650931890000|2022-04-26 00:11:30|357.91|354.27|358.1|354.46|358.1|354.46|357.91|354.27|0
1650931900000|2022-04-26 00:11:40|357.91|354.27|357.91|354.27|358.1|354.46|357.91|354.27|0
1650931910000|2022-04-26 00:11:50|357.72|354.08|357.72|354.08|357.72|354.08|357.72|354.08|0
1650931920000|2022-04-26 00:12:00|357.81|354.17|357.91|354.27|357.91|354.27|357.72|354.08|0
1650931930000|2022-04-26 00:12:10|357.72|354.08|357.91|354.27|357.91|354.27|357.72|354.08|0
1650931940000|2022-04-26 00:12:20|357.72|354.08|357.72|354.08|357.72|354.08|357.53|353.89|0
1650931950000|2022-04-26 00:12:30|357.53|353.89|357.53|353.89|357.53|353.89|357.53|353.89|0
1650931960000|2022-04-26 00:12:40|357.34|353.7|357.34|353.7|357.53|353.89|357.34|353.7|0
1650931970000|2022-04-26 00:12:50|357.53|353.89|357.53|353.89|357.53|353.89|357.53|353.89|0
1650931980000|2022-04-26 00:13:00|357.43|353.79|357.53|353.89|357.53|353.89|357.34|353.7|0
1650931990000|2022-04-26 00:13:10|357.15|353.51|357.05|353.41|357.15|353.51|357.05|353.41|0
1650932000000|2022-04-26 00:13:20|357.15|353.51|357.34|353.7|357.34|353.7|357.15|353.51|0
1650932020000|2022-04-26 00:13:40|357.24|353.6|357.34|353.7|357.34|353.7|357.24|353.6|0
1650932030000|2022-04-26 00:13:50|357.24|353.6|357.53|353.89|357.53|353.89|357.24|353.6|0
1650932040000|2022-04-26 00:14:00|357.43|353.79|357.34|353.7|357.43|353.79|357.34|353.7|0
1650932050000|2022-04-26 00:14:10|357.53|353.89|357.72|354.08|357.72|354.08|357.53|353.89|0
1650932060000|2022-04-26 00:14:20|357.53|353.89|357.53|353.89|357.53|353.89|357.53|353.89|0
1650932070000|2022-04-26 00:14:30|357.72|354.08|357.53|353.89|357.72|354.08|357.53|353.89|0
1650932090000|2022-04-26 00:14:50|357.43|353.79|357.43|353.79|357.43|353.79|357.43|353.79|0
1650932100000|2022-04-26 00:15:00|357.34|353.7|357.34|353.7|357.34|353.7|357.24|353.6|0
1650932110000|2022-04-26 00:15:10|357.24|353.6|357.15|353.51|357.24|353.6|357.15|353.51|0
1650932120000|2022-04-26 00:15:20|357.53|353.89|357.53|353.89|357.53|353.89|357.53|353.89|0
1650932130000|2022-04-26 00:15:30|357.72|354.08|357.62|353.98|357.72|354.08|357.62|353.98|0
1650932140000|2022-04-26 00:15:40|357.53|353.89|357.53|353.89|357.53|353.89|357.43|353.79|0
1650932160000|2022-04-26 00:16:00|357.62|353.98|357.53|353.89|357.72|354.08|357.53|353.89|0
1650932170000|2022-04-26 00:16:10|357.34|353.7|357.34|353.7|357.34|353.7|357.34|353.7|0
1650932180000|2022-04-26 00:16:20|357.15|353.51|357.24|353.6|357.43|353.79|356.96|353.32|0
1650932190000|2022-04-26 00:16:30|357.05|353.41|356.96|353.32|357.15|353.51|356.96|353.32|0
1650932200000|2022-04-26 00:16:40|357.15|353.51|357.34|353.7|357.34|353.7|357.15|353.51|0
1650932210000|2022-04-26 00:16:50|357.15|353.51|357.24|353.6|357.24|353.6|357.15|353.51|0
1650932220000|2022-04-26 00:17:00|357.34|353.7|357.72|354.08|357.72|354.08|357.34|353.7|0
1650932230000|2022-04-26 00:17:10|357.91|354.27|358.48|354.84|358.48|354.84|357.91|354.27|0
1650932240000|2022-04-26 00:17:20|358.38|354.74|358.29|354.65|358.38|354.74|358.29|354.65|0
1650932250000|2022-04-26 00:17:30|358.1|354.46|357.91|354.27|358.1|354.46|357.91|354.27|0
1650932260000|2022-04-26 00:17:40|357.72|354.08|357.72|354.08|357.72|354.08|357.53|353.89|0
1650932270000|2022-04-26 00:17:50|357.91|354.27|357.91|354.27|357.91|354.27|357.91|354.27|0
1650932280000|2022-04-26 00:18:00|357.72|354.08|358.1|354.46|358.1|354.46|357.72|354.08|0
1650932290000|2022-04-26 00:18:10|358.19|354.55|358.29|354.65|358.29|354.65|358.19|354.55|0
1650932310000|2022-04-26 00:18:30|358.48|354.84|358.1|354.46|358.48|354.84|358.1|354.46|0
1650932320000|2022-04-26 00:18:40|357.91|354.27|358|354.36|358.1|354.46|357.91|354.27|0
1650932330000|2022-04-26 00:18:50|357.91|354.27|358.19|354.55|358.19|354.55|357.91|354.27|0
1650932340000|2022-04-26 00:19:00|358.1|354.46|357.91|354.27|358.1|354.46|357.91|354.27|0
1650932350000|2022-04-26 00:19:10|358.1|354.46|358.1|354.46|358.1|354.46|358.1|354.46|0
1650932360000|2022-04-26 00:19:20|358|354.36|358.1|354.46|358.1|354.46|358|354.36|0
1650932370000|2022-04-26 00:19:30|358|354.36|358|354.36|358|354.36|358|354.36|0
1650932380000|2022-04-26 00:19:40|358.1|354.46|357.91|354.27|358.1|354.46|357.91|354.27|0
1650932390000|2022-04-26 00:19:50|357.72|354.08|357.71|354.07|357.81|354.17|357.71|354.07|0
1650932400000|2022-04-26 00:20:00|357.52|353.88|357.81|354.17|357.81|354.17|357.52|353.88|0
1650932410000|2022-04-26 00:20:10|357.71|354.07|357.71|354.07|357.71|354.07|357.52|353.88|0
1650932420000|2022-04-26 00:20:20|357.81|354.17|357.52|353.88|357.81|354.17|357.52|353.88|0
1650932450000|2022-04-26 00:20:50|357.71|354.07|357.71|354.07|357.71|354.07|357.62|353.98|0
1650932460000|2022-04-26 00:21:00|357.9|354.26|358.09|354.45|358.19|354.55|357.9|354.26|0
1650932470000|2022-04-26 00:21:10|358|354.36|358.09|354.45|358.09|354.45|358|354.36|0
1650932480000|2022-04-26 00:21:20|358.19|354.55|358.29|354.65|358.29|354.65|358.19|354.55|0
1650932490000|2022-04-26 00:21:30|358.28|354.64|358.48|354.84|358.48|354.84|358.28|354.64|0
1650932500000|2022-04-26 00:21:40|358.67|355.03|358.57|354.93|358.67|355.03|358.57|354.93|0
1650932510000|2022-04-26 00:21:50|358.67|355.03|358.86|355.22|358.86|355.22|358.67|355.03|0
1650932520000|2022-04-26 00:22:00|358.76|355.12|358.67|355.03|358.86|355.22|358.67|355.03|0
1650932530000|2022-04-26 00:22:10|358.86|355.22|358.67|355.03|358.86|355.22|358.67|355.03|0
1650932540000|2022-04-26 00:22:20|358.86|355.22|358.86|355.22|358.86|355.22|358.67|355.03|0
1650932570000|2022-04-26 00:22:50|358.76|355.12|358.86|355.22|358.86|355.22|358.76|355.12|0
1650932580000|2022-04-26 00:23:00|358.76|355.12|358.86|355.22|358.86|355.22|358.76|355.12|0
1650932590000|2022-04-26 00:23:10|358.76|355.12|358.66|355.02|358.76|355.12|358.47|354.83|0
1650932600000|2022-04-26 00:23:20|358.47|354.83|358.28|354.64|358.47|354.83|358.09|354.45|0
1650932610000|2022-04-26 00:23:30|358.47|354.83|358.47|354.83|358.47|354.83|358.28|354.64|0
1650932620000|2022-04-26 00:23:40|358.66|355.02|358.85|355.21|358.85|355.21|358.66|355.02|0
1650932650000|2022-04-26 00:24:10|358.66|355.02|358.76|355.12|358.85|355.21|358.66|355.02|0
1650932660000|2022-04-26 00:24:20|358.28|354.64|358.09|354.45|358.28|354.64|358.09|354.45|0
1650932670000|2022-04-26 00:24:30|358.28|354.64|357.9|354.26|358.28|354.64|357.9|354.26|0
1650932690000|2022-04-26 00:24:50|357.99|354.35|357.9|354.26|358.09|354.45|357.9|354.26|0
1650932700000|2022-04-26 00:25:00|357.99|354.35|358.28|354.64|358.28|354.64|357.99|354.35|0
1650932710000|2022-04-26 00:25:10|358.47|354.83|358.47|354.83|358.47|354.83|358.47|354.83|0
1650932730000|2022-04-26 00:25:30|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650932740000|2022-04-26 00:25:40|358.47|354.83|358.37|354.73|358.47|354.83|358.37|354.73|0
1650932750000|2022-04-26 00:25:50|358.47|354.83|358.28|354.64|358.47|354.83|358.28|354.64|0
1650932760000|2022-04-26 00:26:00|358.09|354.45|358.09|354.45|358.09|354.45|358.09|354.45|0
1650932770000|2022-04-26 00:26:10|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650932780000|2022-04-26 00:26:20|358.09|354.45|358.09|354.45|358.09|354.45|358.09|354.45|0
1650932790000|2022-04-26 00:26:30|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650932800000|2022-04-26 00:26:40|358.18|354.54|358.09|354.45|358.18|354.54|358.09|354.45|0
1650932810000|2022-04-26 00:26:50|358.18|354.54|358.09|354.45|358.18|354.54|358.09|354.45|0
1650932820000|2022-04-26 00:27:00|358.28|354.64|358.47|354.83|358.47|354.83|358.18|354.54|0
1650932830000|2022-04-26 00:27:10|358.28|354.64|358.47|354.83|358.47|354.83|358.28|354.64|0
1650932840000|2022-04-26 00:27:20|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650932850000|2022-04-26 00:27:30|358.47|354.83|358.47|354.83|358.47|354.83|358.47|354.83|0
1650932860000|2022-04-26 00:27:40|358.28|354.64|358.37|354.73|358.47|354.83|358.28|354.64|0
1650932870000|2022-04-26 00:27:50|358.47|354.83|358.47|354.83|358.47|354.83|358.47|354.83|0
1650932880000|2022-04-26 00:28:00|358.37|354.73|358.28|354.64|358.37|354.73|358.28|354.64|0
1650932890000|2022-04-26 00:28:10|358.37|354.73|358.47|354.83|358.47|354.83|358.37|354.73|0
1650932930000|2022-04-26 00:28:50|359.42|355.78|359.23|355.59|359.42|355.78|359.23|355.59|0
1650932940000|2022-04-26 00:29:00|359.04|355.4|359.04|355.4|359.04|355.4|359.04|355.4|0
1650932950000|2022-04-26 00:29:10|359.23|355.59|359.23|355.59|359.23|355.59|359.23|355.59|0
1650932960000|2022-04-26 00:29:20|359.04|355.4|358.85|355.21|359.04|355.4|358.85|355.21|0
1650932970000|2022-04-26 00:29:30|359.04|355.4|359.04|355.4|359.04|355.4|359.04|355.4|0
1650932980000|2022-04-26 00:29:40|359.23|355.59|358.94|355.3|359.23|355.59|358.94|355.3|0
1650932990000|2022-04-26 00:29:50|358.85|355.21|358.85|355.21|358.85|355.21|358.85|355.21|0
1650933000000|2022-04-26 00:30:00|359.04|355.4|358.66|355.02|359.04|355.4|358.66|355.02|0
1650933010000|2022-04-26 00:30:10|358.47|354.83|358.47|354.83|358.47|354.83|358.47|354.83|0
1650933020000|2022-04-26 00:30:20|358.56|354.92|358.47|354.83|358.56|354.92|358.47|354.83|0
1650933030000|2022-04-26 00:30:30|358.28|354.64|358.28|354.64|358.47|354.83|358.28|354.64|0
1650933040000|2022-04-26 00:30:40|358.09|354.45|357.9|354.26|358.09|354.45|357.9|354.26|0
1650933050000|2022-04-26 00:30:50|357.7|354.06|357.8|354.16|357.9|354.26|357.7|354.06|0
1650933060000|2022-04-26 00:31:00|358.09|354.45|358.09|354.45|358.09|354.45|358.09|354.45|0
1650933070000|2022-04-26 00:31:10|358.28|354.64|358.47|354.83|358.47|354.83|358.28|354.64|0
1650933080000|2022-04-26 00:31:20|358.28|354.64|358.28|354.64|358.28|354.64|358.28|354.64|0
1650933090000|2022-04-26 00:31:30|358.47|354.83|358.28|354.64|358.47|354.83|358.28|354.64|0
1650933100000|2022-04-26 00:31:40|358.08|354.44|358.08|354.44|358.08|354.44|358.08|354.44|0
1650933110000|2022-04-26 00:31:50|358.28|354.64|358.08|354.44|358.28|354.64|358.08|354.44|0
1650933120000|2022-04-26 00:32:00|358.18|354.54|358.47|354.83|358.47|354.83|358.18|354.54|0
1650933130000|2022-04-26 00:32:10|358.28|354.64|358.85|355.21|358.85|355.21|358.28|354.64|0
1650933140000|2022-04-26 00:32:20|358.66|355.02|358.66|355.02|358.66|355.02|358.66|355.02|0
1650933160000|2022-04-26 00:32:40|358.85|355.21|358.85|355.21|358.85|355.21|358.85|355.21|0
1650933170000|2022-04-26 00:32:50|358.75|355.11|358.66|355.02|358.75|355.11|358.66|355.02|0
1650933180000|2022-04-26 00:33:00|358.46|354.82|358.46|354.82|358.46|354.82|358.46|354.82|0
1650933200000|2022-04-26 00:33:20|358.66|355.02|358.46|354.82|358.66|355.02|358.46|354.82|0
1650933210000|2022-04-26 00:33:30|358.66|355.02|358.66|355.02|358.66|355.02|358.66|355.02|0
1650933220000|2022-04-26 00:33:40|358.46|354.82|358.46|354.82|358.46|354.82|358.46|354.82|0
1650933230000|2022-04-26 00:33:50|358.65|355.01|358.75|355.11|358.75|355.11|358.65|355.01|0
1650933240000|2022-04-26 00:34:00|358.85|355.21|358.85|355.21|358.85|355.21|358.85|355.21|0
1650933250000|2022-04-26 00:34:10|358.65|355.01|358.65|355.01|358.65|355.01|358.65|355.01|0
1650933260000|2022-04-26 00:34:20|358.85|355.21|358.84|355.2|358.85|355.21|358.84|355.2|0
1650933270000|2022-04-26 00:34:30|358.65|355.01|358.65|355.01|358.65|355.01|358.65|355.01|0
1650933280000|2022-04-26 00:34:40|358.46|354.82|358.46|354.82|358.55|354.91|358.46|354.82|0
1650933290000|2022-04-26 00:34:50|358.36|354.72|358.27|354.63|358.36|354.72|358.27|354.63|0
1650933300000|2022-04-26 00:35:00|358.36|354.72|358.55|354.91|358.55|354.91|358.36|354.72|0
1650933310000|2022-04-26 00:35:10|358.65|355.01|358.65|355.01|358.65|355.01|358.55|354.91|0
1650933330000|2022-04-26 00:35:30|358.84|355.2|358.84|355.2|358.84|355.2|358.84|355.2|0
1650933340000|2022-04-26 00:35:40|358.94|355.3|358.84|355.2|358.94|355.3|358.84|355.2|0
1650933360000|2022-04-26 00:36:00|358.93|355.29|358.84|355.2|358.93|355.29|358.84|355.2|0
1650933370000|2022-04-26 00:36:10|359.03|355.39|359.03|355.39|359.03|355.39|358.93|355.29|0
1650933380000|2022-04-26 00:36:20|358.84|355.2|358.93|355.29|358.93|355.29|358.84|355.2|0
1650933390000|2022-04-26 00:36:30|359.03|355.39|359.03|355.39|359.03|355.39|359.03|355.39|0
1650933400000|2022-04-26 00:36:40|359.22|355.58|359.03|355.39|359.22|355.58|359.03|355.39|0
1650933420000|2022-04-26 00:37:00|358.84|355.2|359.03|355.39|359.03|355.39|358.84|355.2|0
1650933430000|2022-04-26 00:37:10|359.22|355.58|359.03|355.39|359.22|355.58|359.03|355.39|0
1650933440000|2022-04-26 00:37:20|359.12|355.48|358.84|355.2|359.12|355.48|358.84|355.2|0
1650933450000|2022-04-26 00:37:30|358.65|355.01|358.65|355.01|358.65|355.01|358.65|355.01|0
1650933460000|2022-04-26 00:37:40|358.84|355.2|358.84|355.2|358.84|355.2|358.84|355.2|0
1650933480000|2022-04-26 00:38:00|358.93|355.29|358.93|355.29|359.03|355.39|358.93|355.29|0
1650933490000|2022-04-26 00:38:10|359.03|355.39|359.03|355.39|359.03|355.39|359.03|355.39|0
1650933510000|2022-04-26 00:38:30|358.93|355.29|359.03|355.39|359.03|355.39|358.84|355.2|0
1650933520000|2022-04-26 00:38:40|358.84|355.2|358.93|355.29|358.93|355.29|358.84|355.2|0
1650933530000|2022-04-26 00:38:50|358.84|355.2|358.84|355.2|358.84|355.2|358.84|355.2|0
1650933540000|2022-04-26 00:39:00|359.03|355.39|359.03|355.39|359.03|355.39|359.03|355.39|0
1650933550000|2022-04-26 00:39:10|358.84|355.2|359.03|355.39|359.03|355.39|358.84|355.2|0
1650933560000|2022-04-26 00:39:20|358.93|355.29|358.93|355.29|359.03|355.39|358.93|355.29|0
1650933570000|2022-04-26 00:39:30|358.74|355.1|358.65|355.01|358.84|355.2|358.65|355.01|0
1650933580000|2022-04-26 00:39:40|358.55|354.91|358.55|354.91|358.55|354.91|358.55|354.91|0
1650933590000|2022-04-26 00:39:50|358.65|355.01|358.65|355.01|358.65|355.01|358.65|355.01|0
1650933600000|2022-04-26 00:40:00|358.84|355.2|358.65|355.01|358.84|355.2|358.65|355.01|0
1650933610000|2022-04-26 00:40:10|358.46|354.82|358.46|354.82|358.46|354.82|358.46|354.82|0
1650933630000|2022-04-26 00:40:30|358.27|354.63|358.27|354.63|358.27|354.63|358.08|354.44|0
1650933640000|2022-04-26 00:40:40|358.08|354.44|358.08|354.44|358.27|354.63|358.08|354.44|0
1650933650000|2022-04-26 00:40:50|358.17|354.53|358.08|354.44|358.17|354.53|358.08|354.44|0
1650933660000|2022-04-26 00:41:00|358.27|354.63|358.27|354.63|358.27|354.63|358.27|354.63|0
1650933670000|2022-04-26 00:41:10|358.36|354.72|358.27|354.63|358.36|354.72|358.27|354.63|0
1650933680000|2022-04-26 00:41:20|358.46|354.82|358.46|354.82|358.65|355.01|358.46|354.82|0
1650933700000|2022-04-26 00:41:40|358.65|355.01|358.84|355.2|358.84|355.2|358.65|355.01|0
1650933720000|2022-04-26 00:42:00|358.65|355.01|358.84|355.2|358.84|355.2|358.65|355.01|0
1650933730000|2022-04-26 00:42:10|358.93|355.29|358.93|355.29|358.93|355.29|358.93|355.29|0
1650933740000|2022-04-26 00:42:20|358.84|355.2|358.65|355.01|358.84|355.2|358.65|355.01|0
1650933750000|2022-04-26 00:42:30|358.84|355.2|358.84|355.2|358.84|355.2|358.84|355.2|0
1650933760000|2022-04-26 00:42:40|358.65|355.01|358.65|355.01|358.65|355.01|358.65|355.01|0
1650933780000|2022-04-26 00:43:00|358.74|355.1|358.65|355.01|358.74|355.1|358.65|355.01|0
1650933830000|2022-04-26 00:43:50|358.74|355.1|358.65|355.01|358.74|355.1|358.65|355.01|0
1650933840000|2022-04-26 00:44:00|358.84|355.2|358.84|355.2|358.84|355.2|358.84|355.2|0
1650933850000|2022-04-26 00:44:10|359.03|355.39|359.03|355.39|359.03|355.39|358.84|355.2|0
1650933860000|2022-04-26 00:44:20|358.84|355.2|358.84|355.2|358.84|355.2|358.84|355.2|0
1650933870000|2022-04-26 00:44:30|359.03|355.39|359.41|355.77|359.41|355.77|359.03|355.39|0
1650933880000|2022-04-26 00:44:40|359.6|355.96|359.6|355.96|359.6|355.96|359.6|355.96|0
1650933900000|2022-04-26 00:45:00|359.41|355.77|359.22|355.58|359.41|355.77|359.22|355.58|0
1650933920000|2022-04-26 00:45:20|359.41|355.77|359.41|355.77|359.41|355.77|359.41|355.77|0
1650933930000|2022-04-26 00:45:30|359.31|355.67|359.31|355.67|359.31|355.67|359.31|355.67|0
1650933940000|2022-04-26 00:45:40|359.41|355.77|359.41|355.77|359.6|355.96|359.41|355.77|0
1650933960000|2022-04-26 00:46:00|359.5|355.86|359.5|355.86|359.6|355.96|359.5|355.86|0
1650933970000|2022-04-26 00:46:10|359.6|355.96|359.6|355.96|359.79|356.15|359.6|355.96|0
1650933980000|2022-04-26 00:46:20|359.41|355.77|359.41|355.77|359.5|355.86|359.41|355.77|0
1650933990000|2022-04-26 00:46:30|359.6|355.96|359.79|356.15|359.79|356.15|359.6|355.96|0
1650934000000|2022-04-26 00:46:40|359.6|355.96|359.79|356.15|359.79|356.15|359.6|355.96|0
1650934010000|2022-04-26 00:46:50|359.98|356.34|359.79|356.15|359.98|356.34|359.79|356.15|0
1650934020000|2022-04-26 00:47:00|359.98|356.34|359.6|355.96|359.98|356.34|359.6|355.96|0
1650934030000|2022-04-26 00:47:10|359.41|355.77|359.41|355.77|359.41|355.77|359.41|355.77|0
1650934040000|2022-04-26 00:47:20|359.5|355.86|359.6|355.96|359.6|355.96|359.5|355.86|0
1650934060000|2022-04-26 00:47:40|359.79|356.15|359.5|355.86|359.79|356.15|359.5|355.86|0
1650934070000|2022-04-26 00:47:50|359.6|355.96|359.6|355.96|359.6|355.96|359.6|355.96|0
1650934090000|2022-04-26 00:48:10|359.4|355.76|359.6|355.96|359.6|355.96|359.4|355.76|0
1650934110000|2022-04-26 00:48:30|359.4|355.76|359.4|355.76|359.4|355.76|359.4|355.76|0
1650934120000|2022-04-26 00:48:40|359.59|355.95|359.59|355.95|359.59|355.95|359.59|355.95|0
1650934150000|2022-04-26 00:49:10|359.5|355.86|359.4|355.76|359.5|355.86|359.4|355.76|0
1650934160000|2022-04-26 00:49:20|359.59|355.95|359.59|355.95|359.59|355.95|359.59|355.95|0
1650934180000|2022-04-26 00:49:40|359.78|356.14|359.78|356.14|359.78|356.14|359.78|356.14|0
1650934190000|2022-04-26 00:49:50|359.69|356.05|359.69|356.05|359.69|356.05|359.69|356.05|0
1650934200000|2022-04-26 00:50:00|359.59|355.95|359.78|356.14|359.78|356.14|359.59|355.95|0
1650934240000|2022-04-26 00:50:40|359.59|355.95|359.49|355.85|359.59|355.95|359.49|355.85|0
1650934250000|2022-04-26 00:50:50|359.4|355.76|359.4|355.76|359.49|355.85|359.4|355.76|0
1650934260000|2022-04-26 00:51:00|359.49|355.85|359.4|355.76|359.49|355.85|359.4|355.76|0
1650934270000|2022-04-26 00:51:10|359.21|355.57|359.21|355.57|359.21|355.57|359.21|355.57|0
1650934280000|2022-04-26 00:51:20|359.3|355.66|359.21|355.57|359.3|355.66|359.21|355.57|0
1650934290000|2022-04-26 00:51:30|359.3|355.66|359.21|355.57|359.3|355.66|359.21|355.57|0
1650934370000|2022-04-26 00:52:50|359.02|355.38|359.02|355.38|359.02|355.38|359.02|355.38|0
1650934380000|2022-04-26 00:53:00|359.21|355.57|359.21|355.57|359.21|355.57|359.21|355.57|0
1650934450000|2022-04-26 00:54:10|359.59|355.95|359.68|356.04|359.68|356.04|359.59|355.95|0
1650934460000|2022-04-26 00:54:20|359.78|356.14|359.78|356.14|359.78|356.14|359.78|356.14|0
1650934470000|2022-04-26 00:54:30|359.97|356.33|359.87|356.23|359.97|356.33|359.87|356.23|0
1650934480000|2022-04-26 00:54:40|359.78|356.14|359.97|356.33|359.97|356.33|359.78|356.14|0
1650934500000|2022-04-26 00:55:00|360.16|356.52|359.97|356.33|360.16|356.52|359.97|356.33|0
1650934540000|2022-04-26 00:55:40|359.78|356.14|360.06|356.42|360.06|356.42|359.78|356.14|0
1650934550000|2022-04-26 00:55:50|359.97|356.33|359.97|356.33|359.97|356.33|359.97|356.33|0
1650934570000|2022-04-26 00:56:10|360.16|356.52|360.16|356.52|360.16|356.52|360.16|356.52|0
1650934590000|2022-04-26 00:56:30|360.35|356.71|360.35|356.71|360.35|356.71|360.35|356.71|0
1650934620000|2022-04-26 00:57:00|360.73|357.09|360.73|357.09|360.73|357.09|360.73|357.09|0
1650934630000|2022-04-26 00:57:10|361.5|357.86|361.31|357.67|361.5|357.86|361.31|357.67|0
1650934640000|2022-04-26 00:57:20|361.5|357.86|361.5|357.86|361.69|358.05|361.5|357.86|0
1650934650000|2022-04-26 00:57:30|361.12|357.48|361.12|357.48|361.31|357.67|361.12|357.48|0
1650934660000|2022-04-26 00:57:40|361.11|357.47|360.92|357.28|361.11|357.47|360.92|357.28|0
1650934680000|2022-04-26 00:58:00|361.11|357.47|361.02|357.38|361.11|357.47|360.92|357.28|0
1650934690000|2022-04-26 00:58:10|361.11|357.47|361.11|357.47|361.11|357.47|361.11|357.47|0
1650934700000|2022-04-26 00:58:20|361.31|357.67|361.31|357.67|361.31|357.67|361.31|357.67|0
1650934710000|2022-04-26 00:58:30|361.5|357.86|361.31|357.67|361.5|357.86|361.31|357.67|0
1650934720000|2022-04-26 00:58:40|361.11|357.47|361.11|357.47|361.11|357.47|361.11|357.47|0
1650934730000|2022-04-26 00:58:50|361.31|357.67|361.31|357.67|361.31|357.67|361.31|357.67|0
1650934740000|2022-04-26 00:59:00|361.3|357.66|361.69|358.05|361.69|358.05|361.3|357.66|0
1650934750000|2022-04-26 00:59:10|361.59|357.95|361.59|357.95|361.59|357.95|361.5|357.86|0
1650934760000|2022-04-26 00:59:20|361.5|357.86|361.3|357.66|361.5|357.86|361.3|357.66|0
1650934770000|2022-04-26 00:59:30|361.11|357.47|361.11|357.47|361.3|357.66|361.11|357.47|0
1650934780000|2022-04-26 00:59:40|361.3|357.66|361.3|357.66|361.3|357.66|361.3|357.66|0
1650934800000|2022-04-26 01:00:00|361.4|357.76|361.5|357.86|361.5|357.86|361.4|357.76|0
1650934810000|2022-04-26 01:00:10|361.69|358.05|361.69|358.05|361.69|358.05|361.69|358.05|0
1650934830000|2022-04-26 01:00:30|361.88|358.24|361.69|358.05|361.88|358.24|361.69|358.05|0
1650934850000|2022-04-26 01:00:50|361.49|357.85|361.49|357.85|361.49|357.85|361.49|357.85|0
1650934860000|2022-04-26 01:01:00|361.3|357.66|361.3|357.66|361.3|357.66|361.3|357.66|0
1650934870000|2022-04-26 01:01:10|361.39|357.75|361.39|357.75|361.39|357.75|361.39|357.75|0
1650934880000|2022-04-26 01:01:20|361.49|357.85|361.49|357.85|361.49|357.85|361.49|357.85|0
1650934900000|2022-04-26 01:01:40|361.69|358.05|361.69|358.05|361.69|358.05|361.49|357.85|0
1650934910000|2022-04-26 01:01:50|361.68|358.04|362.07|358.43|362.07|358.43|361.68|358.04|0
1650934920000|2022-04-26 01:02:00|362.26|358.62|362.07|358.43|362.26|358.62|362.07|358.43|0
1650934930000|2022-04-26 01:02:10|362.26|358.62|362.07|358.43|362.26|358.62|362.07|358.43|0
1650934940000|2022-04-26 01:02:20|361.97|358.33|361.88|358.24|361.97|358.33|361.88|358.24|0
1650934950000|2022-04-26 01:02:30|362.07|358.43|362.26|358.62|362.26|358.62|362.07|358.43|0
1650934960000|2022-04-26 01:02:40|362.07|358.43|362.26|358.62|362.26|358.62|362.07|358.43|0
1650934970000|2022-04-26 01:02:50|362.07|358.43|362.26|358.62|362.26|358.62|362.07|358.43|0
1650935000000|2022-04-26 01:03:20|362.16|358.52|362.26|358.62|362.26|358.62|362.16|358.52|0
1650935010000|2022-04-26 01:03:30|362.07|358.43|362.07|358.43|362.07|358.43|362.07|358.43|0
1650935040000|2022-04-26 01:04:00|361.87|358.23|361.87|358.23|361.87|358.23|361.87|358.23|0
1650935050000|2022-04-26 01:04:10|362.07|358.43|362.26|358.62|362.26|358.62|362.07|358.43|0
1650935110000|2022-04-26 01:05:10|362.06|358.42|361.97|358.33|362.06|358.42|361.97|358.33|0
1650935120000|2022-04-26 01:05:20|361.87|358.23|361.87|358.23|361.87|358.23|361.87|358.23|0
1650935130000|2022-04-26 01:05:30|362.06|358.42|361.87|358.23|362.06|358.42|361.87|358.23|0
1650935140000|2022-04-26 01:05:40|361.68|358.04|361.68|358.04|361.77|358.13|361.68|358.04|0
1650935150000|2022-04-26 01:05:50|361.77|358.13|361.87|358.23|361.87|358.23|361.68|358.04|0
1650935160000|2022-04-26 01:06:00|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650935170000|2022-04-26 01:06:10|362.26|358.62|362.26|358.62|362.26|358.62|362.26|358.62|0
1650935180000|2022-04-26 01:06:20|362.25|358.61|362.25|358.61|362.25|358.61|362.25|358.61|0
1650935200000|2022-04-26 01:06:40|362.06|358.42|362.25|358.61|362.25|358.61|362.06|358.42|0
1650935210000|2022-04-26 01:06:50|362.06|358.42|362.25|358.61|362.25|358.61|362.06|358.42|0
1650935260000|2022-04-26 01:07:40|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650935270000|2022-04-26 01:07:50|362.25|358.61|362.25|358.61|362.25|358.61|362.25|358.61|0
1650935300000|2022-04-26 01:08:20|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650935320000|2022-04-26 01:08:40|362.15|358.51|362.25|358.61|362.25|358.61|362.15|358.51|0
1650935360000|2022-04-26 01:09:20|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650935380000|2022-04-26 01:09:40|362.25|358.61|362.25|358.61|362.25|358.61|362.25|358.61|0
1650935410000|2022-04-26 01:10:10|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650935420000|2022-04-26 01:10:20|361.87|358.23|361.87|358.23|361.87|358.23|361.87|358.23|0
1650935440000|2022-04-26 01:10:40|362.06|358.42|362.06|358.42|362.25|358.61|362.06|358.42|0
1650935460000|2022-04-26 01:11:00|362.25|358.61|362.25|358.61|362.25|358.61|362.25|358.61|0
1650935490000|2022-04-26 01:11:30|362.06|358.42|362.15|358.51|362.25|358.61|362.06|358.42|0
1650935500000|2022-04-26 01:11:40|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650935510000|2022-04-26 01:11:50|362.25|358.61|362.25|358.61|362.25|358.61|362.25|358.61|0
1650935520000|2022-04-26 01:12:00|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650935530000|2022-04-26 01:12:10|362.25|358.61|362.25|358.61|362.25|358.61|362.25|358.61|0
1650935540000|2022-04-26 01:12:20|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650935560000|2022-04-26 01:12:40|361.87|358.23|361.87|358.23|361.87|358.23|361.87|358.23|0
1650935570000|2022-04-26 01:12:50|362.06|358.42|362.06|358.42|362.06|358.42|362.06|358.42|0
1650935600000|2022-04-26 01:13:20|362.15|358.51|362.06|358.42|362.15|358.51|362.06|358.42|0
1650935610000|2022-04-26 01:13:30|361.87|358.23|362.06|358.42|362.06|358.42|361.87|358.23|0
1650935630000|2022-04-26 01:13:50|362.25|358.61|362.25|358.61|362.25|358.61|362.25|358.61|0
1650935700000|2022-04-26 01:15:00|362.06|358.42|361.86|358.22|362.06|358.42|361.86|358.22|0
1650935710000|2022-04-26 01:15:10|362.06|358.42|361.86|358.22|362.06|358.42|361.86|358.22|0
1650935730000|2022-04-26 01:15:30|362.06|358.42|362.06|358.42|362.06|358.42|361.86|358.22|0
1650935740000|2022-04-26 01:15:40|361.86|358.22|361.86|358.22|361.86|358.22|361.48|357.84|0
1650935750000|2022-04-26 01:15:50|362.05|358.41|362.05|358.41|362.05|358.41|362.05|358.41|0
1650935760000|2022-04-26 01:16:00|362.25|358.61|362.25|358.61|362.25|358.61|362.25|358.61|0
1650935770000|2022-04-26 01:16:10|362.05|358.41|362.05|358.41|362.05|358.41|362.05|358.41|0
1650935800000|2022-04-26 01:16:40|361.95|358.31|361.95|358.31|361.95|358.31|361.95|358.31|0
1650935810000|2022-04-26 01:16:50|361.86|358.22|362.05|358.41|362.05|358.41|361.86|358.22|0
1650935820000|2022-04-26 01:17:00|361.95|358.31|361.86|358.22|361.95|358.31|361.86|358.22|0
1650935830000|2022-04-26 01:17:10|362.05|358.41|362.05|358.41|362.05|358.41|362.05|358.41|0
1650935850000|2022-04-26 01:17:30|361.86|358.22|361.86|358.22|361.86|358.22|361.86|358.22|0
1650935860000|2022-04-26 01:17:40|361.95|358.31|361.86|358.22|361.95|358.31|361.86|358.22|0
1650935870000|2022-04-26 01:17:50|362.05|358.41|362.05|358.41|362.05|358.41|362.05|358.41|0
1650935880000|2022-04-26 01:18:00|361.86|358.22|362.24|358.6|362.24|358.6|361.86|358.22|0
1650935890000|2022-04-26 01:18:10|362.05|358.41|362.24|358.6|362.24|358.6|362.05|358.41|0
1650935910000|2022-04-26 01:18:30|362.05|358.41|362.05|358.41|362.05|358.41|362.05|358.41|0
1650935920000|2022-04-26 01:18:40|361.86|358.22|361.67|358.03|361.86|358.22|361.67|358.03|0
1650935930000|2022-04-26 01:18:50|361.76|358.12|361.67|358.03|361.76|358.12|361.67|358.03|0
1650935940000|2022-04-26 01:19:00|361.76|358.12|361.29|357.65|361.76|358.12|361.29|357.65|0
1650935950000|2022-04-26 01:19:10|361.48|357.84|361.57|357.93|361.57|357.93|361.48|357.84|0
1650935960000|2022-04-26 01:19:20|361.67|358.03|361.48|357.84|361.67|358.03|361.48|357.84|0
1650935990000|2022-04-26 01:19:50|361.38|357.74|361.29|357.65|361.38|357.74|361.29|357.65|0
1650936000000|2022-04-26 01:20:00|361.09|357.45|361.09|357.45|361.09|357.45|361.09|357.45|0
1650936010000|2022-04-26 01:20:10|361.29|357.65|361.29|357.65|361.29|357.65|361.29|357.65|0
1650936030000|2022-04-26 01:20:30|361.09|357.45|361.09|357.45|361.09|357.45|361.09|357.45|0
1650936040000|2022-04-26 01:20:40|361.28|357.64|361.09|357.45|361.28|357.64|361.09|357.45|0
1650936060000|2022-04-26 01:21:00|360.9|357.26|360.9|357.26|361.09|357.45|360.9|357.26|0
1650936100000|2022-04-26 01:21:40|360.71|357.07|360.71|357.07|360.71|357.07|360.71|357.07|0
1650936140000|2022-04-26 01:22:20|360.9|357.26|360.9|357.26|360.9|357.26|360.9|357.26|0
1650936160000|2022-04-26 01:22:40|360.71|357.07|360.71|357.07|360.71|357.07|360.71|357.07|0
1650936180000|2022-04-26 01:23:00|360.52|356.88|360.71|357.07|360.71|357.07|360.52|356.88|0
1650936190000|2022-04-26 01:23:10|360.52|356.88|360.52|356.88|360.52|356.88|360.52|356.88|0
1650936200000|2022-04-26 01:23:20|360.71|357.07|360.52|356.88|360.71|357.07|360.52|356.88|0
1650936210000|2022-04-26 01:23:30|360.33|356.69|360.33|356.69|360.33|356.69|360.33|356.69|0
1650936220000|2022-04-26 01:23:40|360.14|356.5|360.14|356.5|360.14|356.5|360.14|356.5|0
1650936230000|2022-04-26 01:23:50|360.33|356.69|360.33|356.69|360.33|356.69|360.33|356.69|0
1650936270000|2022-04-26 01:24:30|360.52|356.88|360.52|356.88|360.52|356.88|360.52|356.88|0
1650936280000|2022-04-26 01:24:40|360.33|356.69|360.52|356.88|360.61|356.97|360.33|356.69|0
1650936290000|2022-04-26 01:24:50|360.33|356.69|360.52|356.88|360.52|356.88|360.33|356.69|0
1650936300000|2022-04-26 01:25:00|360.33|356.69|360.52|356.88|360.71|357.07|360.33|356.69|0
1650936310000|2022-04-26 01:25:10|360.71|357.07|360.8|357.16|360.8|357.16|360.71|357.07|0
1650936320000|2022-04-26 01:25:20|360.71|357.07|361.09|357.45|361.09|357.45|360.71|357.07|0
1650936330000|2022-04-26 01:25:30|360.9|357.26|361.09|357.45|361.09|357.45|360.9|357.26|0
1650936340000|2022-04-26 01:25:40|361.28|357.64|361.47|357.83|361.47|357.83|361.28|357.64|0
1650936350000|2022-04-26 01:25:50|361.66|358.02|361.66|358.02|361.66|358.02|361.66|358.02|0
1650936370000|2022-04-26 01:26:10|361.56|357.92|361.66|358.02|361.66|358.02|361.56|357.92|0
1650936380000|2022-04-26 01:26:20|361.56|357.92|361.56|357.92|361.56|357.92|361.47|357.83|0
1650936390000|2022-04-26 01:26:30|361.47|357.83|361.47|357.83|361.47|357.83|361.28|357.64|0
1650936400000|2022-04-26 01:26:40|361.66|358.02|361.47|357.83|361.66|358.02|361.47|357.83|0
1650936420000|2022-04-26 01:27:00|361.66|358.02|361.66|358.02|361.66|358.02|361.47|357.83|0
1650936430000|2022-04-26 01:27:10|361.85|358.21|361.85|358.21|361.85|358.21|361.85|358.21|0
1650936440000|2022-04-26 01:27:20|361.66|358.02|361.66|358.02|361.66|358.02|361.66|358.02|0
1650936450000|2022-04-26 01:27:30|361.47|357.83|361.37|357.73|361.47|357.83|361.28|357.64|0
1650936460000|2022-04-26 01:27:40|361.28|357.64|361.47|357.83|361.47|357.83|361.28|357.64|0
1650936470000|2022-04-26 01:27:50|361.56|357.92|361.56|357.92|361.56|357.92|361.56|357.92|0
1650936480000|2022-04-26 01:28:00|361.66|358.02|361.66|358.02|361.85|358.21|361.66|358.02|0
1650936490000|2022-04-26 01:28:10|361.47|357.83|361.47|357.83|361.47|357.83|361.47|357.83|0
1650936500000|2022-04-26 01:28:20|361.66|358.02|361.66|358.02|361.66|358.02|361.66|358.02|0
1650936510000|2022-04-26 01:28:30|361.47|357.83|361.66|358.02|361.66|358.02|361.47|357.83|0
1650936520000|2022-04-26 01:28:40|361.56|357.92|361.66|358.02|361.66|358.02|361.56|357.92|0
1650936530000|2022-04-26 01:28:50|361.85|358.21|361.66|358.02|361.85|358.21|361.66|358.02|0
1650936540000|2022-04-26 01:29:00|361.47|357.83|361.28|357.64|361.47|357.83|361.28|357.64|0
1650936550000|2022-04-26 01:29:10|361.09|357.45|361.09|357.45|361.09|357.45|361.09|357.45|0
1650936560000|2022-04-26 01:29:20|361.18|357.54|361.28|357.64|361.28|357.64|361.18|357.54|0
1650936570000|2022-04-26 01:29:30|361.09|357.45|361.28|357.64|361.28|357.64|361.09|357.45|0
1650936580000|2022-04-26 01:29:40|361.18|357.54|361.09|357.45|361.18|357.54|361.09|357.45|0
1650936590000|2022-04-26 01:29:50|361.28|357.64|361.09|357.45|361.28|357.64|361.09|357.45|0
1650936600000|2022-04-26 01:30:00|361.47|357.83|361.09|357.45|361.47|357.83|361.09|357.45|0
1650936610000|2022-04-26 01:30:10|361.08|357.44|361.08|357.44|361.18|357.54|361.08|357.44|0
1650936620000|2022-04-26 01:30:20|361.28|357.64|361.18|357.54|361.28|357.64|361.08|357.44|0
1650936630000|2022-04-26 01:30:30|361.08|357.44|360.89|357.25|361.08|357.44|360.89|357.25|0
1650936640000|2022-04-26 01:30:40|360.7|357.06|360.7|357.06|360.7|357.06|360.7|357.06|0
1650936660000|2022-04-26 01:31:00|360.89|357.25|360.89|357.25|360.89|357.25|360.89|357.25|0
1650936670000|2022-04-26 01:31:10|360.7|357.06|360.89|357.25|360.89|357.25|360.7|357.06|0
1650936680000|2022-04-26 01:31:20|360.79|357.15|360.89|357.25|360.89|357.25|360.7|357.06|0
1650936690000|2022-04-26 01:31:30|360.7|357.06|361.08|357.44|361.08|357.44|360.7|357.06|0
1650936710000|2022-04-26 01:31:50|360.89|357.25|360.89|357.25|360.89|357.25|360.89|357.25|0
1650936720000|2022-04-26 01:32:00|361.08|357.44|361.27|357.63|361.27|357.63|361.08|357.44|0
1650936730000|2022-04-26 01:32:10|361.47|357.83|361.27|357.63|361.47|357.83|361.27|357.63|0
1650936780000|2022-04-26 01:33:00|361.08|357.44|361.27|357.63|361.27|357.63|361.08|357.44|0
1650936790000|2022-04-26 01:33:10|361.08|357.44|361.08|357.44|361.08|357.44|361.08|357.44|0
1650936810000|2022-04-26 01:33:30|360.89|357.25|360.89|357.25|360.89|357.25|360.89|357.25|0
1650936820000|2022-04-26 01:33:40|361.08|357.44|361.08|357.44|361.08|357.44|361.08|357.44|0
1650936830000|2022-04-26 01:33:50|360.89|357.25|361.08|357.44|361.08|357.44|360.89|357.25|0
1650936840000|2022-04-26 01:34:00|361.17|357.53|361.27|357.63|361.27|357.63|361.08|357.44|0
1650936850000|2022-04-26 01:34:10|361.46|357.82|361.46|357.82|361.46|357.82|361.36|357.72|0
1650936870000|2022-04-26 01:34:30|361.65|358.01|361.65|358.01|361.65|358.01|361.65|358.01|0
1650936880000|2022-04-26 01:34:40|361.56|357.92|361.65|358.01|361.65|358.01|361.56|357.92|0
1650936890000|2022-04-26 01:34:50|361.46|357.82|361.65|358.01|361.65|358.01|361.46|357.82|0
1650936900000|2022-04-26 01:35:00|361.46|357.82|361.46|357.82|361.46|357.82|361.46|357.82|0
1650936910000|2022-04-26 01:35:10|361.65|358.01|361.65|358.01|361.65|358.01|361.46|357.82|0
1650936920000|2022-04-26 01:35:20|361.55|357.91|361.65|358.01|361.65|358.01|361.55|357.91|0
1650936970000|2022-04-26 01:36:10|361.84|358.2|361.84|358.2|361.84|358.2|361.84|358.2|0
1650936980000|2022-04-26 01:36:20|361.65|358.01|361.84|358.2|361.84|358.2|361.65|358.01|0
1650936990000|2022-04-26 01:36:30|361.74|358.1|361.65|358.01|361.74|358.1|361.65|358.01|0
1650937000000|2022-04-26 01:36:40|361.55|357.91|361.46|357.82|361.55|357.91|361.46|357.82|0
1650937010000|2022-04-26 01:36:50|361.36|357.72|361.27|357.63|361.36|357.72|361.27|357.63|0
1650937020000|2022-04-26 01:37:00|361.36|357.72|361.65|358.01|361.65|358.01|361.36|357.72|0
1650937030000|2022-04-26 01:37:10|361.55|357.91|361.46|357.82|361.55|357.91|361.46|357.82|0
1650937040000|2022-04-26 01:37:20|361.27|357.63|361.46|357.82|361.46|357.82|361.27|357.63|0
1650937050000|2022-04-26 01:37:30|361.27|357.63|361.27|357.63|361.27|357.63|361.27|357.63|0
1650937060000|2022-04-26 01:37:40|361.36|357.72|361.36|357.72|361.36|357.72|361.36|357.72|0
1650937070000|2022-04-26 01:37:50|361.46|357.82|361.46|357.82|361.46|357.82|361.46|357.82|0
1650937080000|2022-04-26 01:38:00|361.36|357.72|361.27|357.63|361.36|357.72|361.27|357.63|0
1650937090000|2022-04-26 01:38:10|361.46|357.82|361.84|358.2|361.84|358.2|361.46|357.82|0
1650937110000|2022-04-26 01:38:30|361.93|358.29|362.03|358.39|362.03|358.39|361.93|358.29|0
1650937120000|2022-04-26 01:38:40|362.23|358.59|362.03|358.39|362.23|358.59|362.03|358.39|0
1650937130000|2022-04-26 01:38:50|362.23|358.59|362.03|358.39|362.23|358.59|362.03|358.39|0
1650937140000|2022-04-26 01:39:00|361.84|358.2|362.03|358.39|362.03|358.39|361.84|358.2|0
1650937150000|2022-04-26 01:39:10|362.22|358.58|362.03|358.39|362.22|358.58|362.03|358.39|0
1650937160000|2022-04-26 01:39:20|362.22|358.58|362.22|358.58|362.22|358.58|362.13|358.49|0
1650937190000|2022-04-26 01:39:50|362.03|358.39|362.03|358.39|362.03|358.39|362.03|358.39|0
1650937200000|2022-04-26 01:40:00|362.12|358.48|362.03|358.39|362.22|358.58|362.03|358.39|0
1650937210000|2022-04-26 01:40:10|362.22|358.58|362.03|358.39|362.22|358.58|362.03|358.39|0
1650937220000|2022-04-26 01:40:20|362.22|358.58|362.22|358.58|362.22|358.58|362.22|358.58|0
1650937250000|2022-04-26 01:40:50|363.56|359.92|363.37|359.73|363.56|359.92|363.37|359.73|0
1650937260000|2022-04-26 01:41:00|363.18|359.54|363.56|359.92|363.56|359.92|363.18|359.54|0
1650937270000|2022-04-26 01:41:10|363.18|359.54|363.37|359.73|363.37|359.73|363.18|359.54|0
1650937280000|2022-04-26 01:41:20|363.56|359.92|363.37|359.73|363.56|359.92|363.37|359.73|0
1650937290000|2022-04-26 01:41:30|363.56|359.92|363.56|359.92|363.56|359.92|363.56|359.92|0
1650937300000|2022-04-26 01:41:40|363.37|359.73|363.37|359.73|363.37|359.73|363.37|359.73|0
1650937310000|2022-04-26 01:41:50|363.56|359.92|363.56|359.92|363.56|359.92|363.56|359.92|0
1650937330000|2022-04-26 01:42:10|363.76|360.12|363.76|360.12|363.76|360.12|363.76|360.12|0
1650937340000|2022-04-26 01:42:20|363.56|359.92|363.08|359.44|363.56|359.92|362.99|359.35|0
1650937350000|2022-04-26 01:42:30|362.99|359.35|363.37|359.73|363.37|359.73|362.99|359.35|0
1650937360000|2022-04-26 01:42:40|363.18|359.54|363.18|359.54|363.18|359.54|363.18|359.54|0
1650937380000|2022-04-26 01:43:00|362.99|359.35|362.8|359.16|362.99|359.35|362.8|359.16|0
1650937390000|2022-04-26 01:43:10|362.6|358.96|362.41|358.77|362.6|358.96|362.41|358.77|0
1650937400000|2022-04-26 01:43:20|362.6|358.96|362.6|358.96|362.6|358.96|362.6|358.96|0
1650937410000|2022-04-26 01:43:30|362.41|358.77|362.8|359.16|362.8|359.16|362.41|358.77|0
1650937420000|2022-04-26 01:43:40|362.6|358.96|362.8|359.16|362.8|359.16|362.6|358.96|0
1650937430000|2022-04-26 01:43:50|362.99|359.35|362.99|359.35|362.99|359.35|362.99|359.35|0
1650937440000|2022-04-26 01:44:00|362.8|359.16|362.6|358.96|362.8|359.16|362.6|358.96|0
1650937450000|2022-04-26 01:44:10|362.41|358.77|362.41|358.77|362.41|358.77|362.41|358.77|0
1650937460000|2022-04-26 01:44:20|362.6|358.96|362.41|358.77|362.6|358.96|362.41|358.77|0
1650937470000|2022-04-26 01:44:30|362.22|358.58|362.22|358.58|362.41|358.77|362.22|358.58|0
1650937480000|2022-04-26 01:44:40|362.12|358.48|362.22|358.58|362.22|358.58|362.12|358.48|0
1650937500000|2022-04-26 01:45:00|362.03|358.39|361.84|358.2|362.03|358.39|361.45|357.81|0
1650937510000|2022-04-26 01:45:10|362.03|358.39|361.84|358.2|362.03|358.39|361.84|358.2|0
1650937520000|2022-04-26 01:45:20|361.64|358|361.45|357.81|361.84|358.2|361.45|357.81|0
1650937530000|2022-04-26 01:45:30|361.55|357.91|361.84|358.2|361.84|358.2|361.55|357.91|0
1650937550000|2022-04-26 01:45:50|361.64|358|361.64|358|361.64|358|361.64|358|0
1650937560000|2022-04-26 01:46:00|361.45|357.81|361.26|357.62|361.45|357.81|361.07|357.43|0
1650937570000|2022-04-26 01:46:10|361.07|357.43|361.07|357.43|361.07|357.43|361.07|357.43|0
1650937590000|2022-04-26 01:46:30|360.88|357.24|360.88|357.24|361.07|357.43|360.88|357.24|0
1650937600000|2022-04-26 01:46:40|360.59|356.95|360.31|356.67|360.69|357.05|360.31|356.67|0
1650937610000|2022-04-26 01:46:50|360.3|356.66|359.92|356.28|360.3|356.66|359.92|356.28|0
1650937620000|2022-04-26 01:47:00|359.35|355.71|359.54|355.9|359.54|355.9|359.16|355.52|0
1650937630000|2022-04-26 01:47:10|359.44|355.8|359.92|356.28|359.92|356.28|359.44|355.8|0
1650937640000|2022-04-26 01:47:20|360.11|356.47|360.11|356.47|360.11|356.47|360.11|356.47|0
1650937660000|2022-04-26 01:47:40|359.92|356.28|360.01|356.37|360.01|356.37|359.92|356.28|0
1650937670000|2022-04-26 01:47:50|359.92|356.28|359.92|356.28|360.01|356.37|359.92|356.28|0
1650937680000|2022-04-26 01:48:00|360.11|356.47|359.92|356.28|360.11|356.47|359.92|356.28|0
1650937690000|2022-04-26 01:48:10|359.54|355.9|359.54|355.9|359.73|356.09|359.54|355.9|0
1650937700000|2022-04-26 01:48:20|359.35|355.71|358.97|355.33|359.35|355.71|358.97|355.33|0
1650937710000|2022-04-26 01:48:30|359.16|355.52|359.16|355.52|359.16|355.52|359.16|355.52|0
1650937720000|2022-04-26 01:48:40|358.97|355.33|358.97|355.33|358.97|355.33|358.97|355.33|0
1650937730000|2022-04-26 01:48:50|359.16|355.52|359.35|355.71|359.35|355.71|359.16|355.52|0
1650937740000|2022-04-26 01:49:00|359.16|355.52|359.35|355.71|359.35|355.71|359.16|355.52|0
1650937750000|2022-04-26 01:49:10|359.44|355.8|359.54|355.9|359.54|355.9|359.35|355.71|0
1650937760000|2022-04-26 01:49:20|359.73|356.09|359.54|355.9|359.73|356.09|359.54|355.9|0
1650937770000|2022-04-26 01:49:30|359.63|355.99|359.92|356.28|359.92|356.28|359.63|355.99|0
1650937780000|2022-04-26 01:49:40|360.11|356.47|360.11|356.47|360.11|356.47|360.11|356.47|0
1650937790000|2022-04-26 01:49:50|360.2|356.56|360.2|356.56|360.2|356.56|360.2|356.56|0
1650937800000|2022-04-26 01:50:00|360.11|356.47|360.11|356.47|360.11|356.47|359.92|356.28|0
1650937810000|2022-04-26 01:50:10|359.92|356.28|359.73|356.09|359.92|356.28|359.73|356.09|0
1650937820000|2022-04-26 01:50:20|359.63|355.99|359.35|355.71|359.63|355.99|359.35|355.71|0
1650937830000|2022-04-26 01:50:30|359.44|355.8|359.54|355.9|359.54|355.9|359.35|355.71|0
1650937840000|2022-04-26 01:50:40|359.35|355.71|359.63|355.99|359.63|355.99|359.35|355.71|0
1650937850000|2022-04-26 01:50:50|359.54|355.9|359.73|356.09|359.73|356.09|359.54|355.9|0
1650937860000|2022-04-26 01:51:00|359.54|355.9|359.73|356.09|359.73|356.09|359.54|355.9|0
1650937870000|2022-04-26 01:51:10|359.92|356.28|359.92|356.28|359.92|356.28|359.73|356.09|0
1650937880000|2022-04-26 01:51:20|359.73|356.09|359.92|356.28|359.92|356.28|359.73|356.09|0
1650937890000|2022-04-26 01:51:30|360.11|356.47|360.11|356.47|360.11|356.47|360.11|356.47|0
1650937900000|2022-04-26 01:51:40|359.92|356.28|359.92|356.28|359.92|356.28|359.92|356.28|0
1650937910000|2022-04-26 01:51:50|360.11|356.47|360.11|356.47|360.11|356.47|360.11|356.47|0
1650937920000|2022-04-26 01:52:00|359.82|356.18|359.82|356.18|359.82|356.18|359.73|356.09|0
1650937930000|2022-04-26 01:52:10|359.92|356.28|359.73|356.09|359.92|356.28|359.73|356.09|0
1650937940000|2022-04-26 01:52:20|359.82|356.18|359.82|356.18|359.82|356.18|359.82|356.18|0
1650937950000|2022-04-26 01:52:30|359.92|356.28|360.11|356.47|360.11|356.47|359.92|356.28|0
1650937970000|2022-04-26 01:52:50|360.2|356.56|360.11|356.47|360.2|356.56|360.11|356.47|0
1650937980000|2022-04-26 01:53:00|359.92|356.28|360.11|356.47|360.11|356.47|359.92|356.28|0
1650937990000|2022-04-26 01:53:10|359.92|356.28|359.92|356.28|359.92|356.28|359.92|356.28|0
1650938000000|2022-04-26 01:53:20|360.11|356.47|359.92|356.28|360.11|356.47|359.92|356.28|0
1650938010000|2022-04-26 01:53:30|360.11|356.47|360.11|356.47|360.11|356.47|360.11|356.47|0
1650938050000|2022-04-26 01:54:10|359.92|356.28|360.01|356.37|360.01|356.37|359.92|356.28|0
1650938060000|2022-04-26 01:54:20|360.11|356.47|360.11|356.47|360.11|356.47|360.11|356.47|0
1650938070000|2022-04-26 01:54:30|360.3|356.66|360.49|356.85|360.49|356.85|360.11|356.47|0
1650938090000|2022-04-26 01:54:50|360.3|356.66|360.39|356.75|360.39|356.75|360.3|356.66|0
1650938100000|2022-04-26 01:55:00|360.3|356.66|360.3|356.66|360.3|356.66|360.3|356.66|0
1650938110000|2022-04-26 01:55:10|360.11|356.47|360.11|356.47|360.11|356.47|360.11|356.47|0
1650938120000|2022-04-26 01:55:20|360.2|356.56|360.2|356.56|360.2|356.56|360.2|356.56|0
1650938130000|2022-04-26 01:55:30|360.3|356.66|360.3|356.66|360.3|356.66|360.11|356.47|0
1650938140000|2022-04-26 01:55:40|360.11|356.47|360.11|356.47|360.11|356.47|360.11|356.47|0
1650938150000|2022-04-26 01:55:50|360.2|356.56|360.11|356.47|360.2|356.56|360.11|356.47|0
1650938160000|2022-04-26 01:56:00|360.3|356.66|359.91|356.27|360.3|356.66|359.91|356.27|0
1650938170000|2022-04-26 01:56:10|359.72|356.08|359.72|356.08|359.72|356.08|359.72|356.08|0
1650938180000|2022-04-26 01:56:20|359.81|356.17|359.91|356.27|359.91|356.27|359.81|356.17|0
1650938190000|2022-04-26 01:56:30|359.81|356.17|359.91|356.27|359.91|356.27|359.72|356.08|0
1650938210000|2022-04-26 01:56:50|360.01|356.37|360.1|356.46|360.1|356.46|360.01|356.37|0
1650938220000|2022-04-26 01:57:00|360.3|356.66|360.1|356.46|360.3|356.66|360.1|356.46|0
1650938240000|2022-04-26 01:57:20|359.91|356.27|359.91|356.27|359.91|356.27|359.91|356.27|0
1650938250000|2022-04-26 01:57:30|359.72|356.08|359.72|356.08|359.91|356.27|359.72|356.08|0
1650938270000|2022-04-26 01:57:50|359.62|355.98|359.72|356.08|359.72|356.08|359.62|355.98|0
1650938280000|2022-04-26 01:58:00|359.53|355.89|359.53|355.89|359.62|355.98|359.53|355.89|0
1650938290000|2022-04-26 01:58:10|359.34|355.7|359.53|355.89|359.53|355.89|359.34|355.7|0
1650938300000|2022-04-26 01:58:20|359.34|355.7|359.15|355.51|359.34|355.7|359.15|355.51|0
1650938310000|2022-04-26 01:58:30|359.34|355.7|359.53|355.89|359.53|355.89|359.34|355.7|0
1650938320000|2022-04-26 01:58:40|359.72|356.08|359.72|356.08|359.72|356.08|359.72|356.08|0
1650938350000|2022-04-26 01:59:10|359.91|356.27|360.1|356.46|360.1|356.46|359.91|356.27|0
1650938360000|2022-04-26 01:59:20|360|356.36|360.29|356.65|360.29|356.65|359.91|356.27|0
1650938370000|2022-04-26 01:59:30|360.48|356.84|360.29|356.65|360.48|356.84|360.29|356.65|0
1650938390000|2022-04-26 01:59:50|360.48|356.84|360.29|356.65|360.48|356.84|360.29|356.65|0
1650938400000|2022-04-26 02:00:00|360.48|356.84|360.38|356.74|360.48|356.84|360.38|356.74|0
1650938410000|2022-04-26 02:00:10|360.48|356.84|361.06|357.42|361.06|357.42|360.48|356.84|0
1650938420000|2022-04-26 02:00:20|360.96|357.32|361.06|357.42|361.06|357.42|360.96|357.32|0
1650938430000|2022-04-26 02:00:30|360.87|357.23|360.87|357.23|361.06|357.42|360.87|357.23|0
1650938440000|2022-04-26 02:00:40|360.67|357.03|360.67|357.03|360.67|357.03|360.67|357.03|0
1650938450000|2022-04-26 02:00:50|360.87|357.23|360.87|357.23|360.87|357.23|360.87|357.23|0
1650938460000|2022-04-26 02:01:00|362.05|358.41|362.05|358.41|362.24|358.6|362.05|358.41|0
1650938470000|2022-04-26 02:01:10|361.86|358.22|361.86|358.22|361.86|358.22|361.86|358.22|0
1650938480000|2022-04-26 02:01:20|361.67|358.03|361.67|358.03|361.67|358.03|361.67|358.03|0
1650938490000|2022-04-26 02:01:30|361.48|357.84|361.29|357.65|361.48|357.84|361.29|357.65|0
1650938500000|2022-04-26 02:01:40|361.09|357.45|360.9|357.26|361.09|357.45|360.9|357.26|0
1650938520000|2022-04-26 02:02:00|361.09|357.45|361.09|357.45|361.09|357.45|361.09|357.45|0
1650938530000|2022-04-26 02:02:10|361.28|357.64|361.28|357.64|361.28|357.64|361.28|357.64|0
1650938540000|2022-04-26 02:02:20|361.48|357.84|361.48|357.84|361.48|357.84|361.48|357.84|0
1650938550000|2022-04-26 02:02:30|361.67|358.03|361.47|357.83|361.67|358.03|361.47|357.83|0
1650938560000|2022-04-26 02:02:40|361.67|358.03|361.67|358.03|361.67|358.03|361.67|358.03|0
1650938580000|2022-04-26 02:03:00|361.86|358.22|361.67|358.03|361.86|358.22|361.67|358.03|0
1650938590000|2022-04-26 02:03:10|361.86|358.22|361.67|358.03|361.86|358.22|361.67|358.03|0
1650938600000|2022-04-26 02:03:20|361.57|357.93|361.57|357.93|361.57|357.93|361.47|357.83|0
1650938610000|2022-04-26 02:03:30|361.47|357.83|361.66|358.02|361.66|358.02|361.47|357.83|0
1650938620000|2022-04-26 02:03:40|361.47|357.83|361.47|357.83|361.47|357.83|361.47|357.83|0
1650938630000|2022-04-26 02:03:50|361.57|357.93|361.47|357.83|361.66|358.02|361.37|357.73|0
1650938640000|2022-04-26 02:04:00|361.66|358.02|361.76|358.12|361.76|358.12|361.66|358.02|0
1650938650000|2022-04-26 02:04:10|361.66|358.02|361.66|358.02|361.66|358.02|361.66|358.02|0
1650938660000|2022-04-26 02:04:20|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1650938680000|2022-04-26 02:04:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1650938690000|2022-04-26 02:04:50|361.24|358.44|361.43|358.63|361.43|358.63|361.24|358.44|0
1650938700000|2022-04-26 02:05:00|361.62|358.82|361.62|358.82|361.62|358.82|361.53|358.73|0
1650938710000|2022-04-26 02:05:10|361.72|358.92|361.62|358.82|361.72|358.92|361.62|358.82|0
1650938720000|2022-04-26 02:05:20|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1650938730000|2022-04-26 02:05:30|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1650938740000|2022-04-26 02:05:40|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1650938750000|2022-04-26 02:05:50|361.81|359.01|361.62|358.82|361.81|359.01|361.62|358.82|0
1650938760000|2022-04-26 02:06:00|361.81|359.01|361.91|359.11|361.91|359.11|361.81|359.01|0
1650938770000|2022-04-26 02:06:10|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1650938780000|2022-04-26 02:06:20|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1650938790000|2022-04-26 02:06:30|362.58|359.78|362.77|359.97|362.77|359.97|362.58|359.78|0
1650938800000|2022-04-26 02:06:40|362.67|359.87|362.77|359.97|362.77|359.97|362.58|359.78|0
1650938810000|2022-04-26 02:06:50|362.96|360.16|362.77|359.97|362.96|360.16|362.77|359.97|0
1650938830000|2022-04-26 02:07:10|362.96|360.16|362.96|360.16|362.96|360.16|362.77|359.97|0
1650938840000|2022-04-26 02:07:20|363.15|360.35|362.96|360.16|363.15|360.35|362.77|359.97|0
1650938850000|2022-04-26 02:07:30|363.05|360.25|363.15|360.35|363.34|360.54|363.05|360.25|0
1650938860000|2022-04-26 02:07:40|363.34|360.54|363.53|360.73|363.53|360.73|363.34|360.54|0
1650938870000|2022-04-26 02:07:50|363.34|360.54|363.34|360.54|363.34|360.54|363.34|360.54|0
1650938880000|2022-04-26 02:08:00|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1650938890000|2022-04-26 02:08:10|363.05|360.25|363.05|360.25|363.15|360.35|363.05|360.25|0
1650938900000|2022-04-26 02:08:20|362.96|360.16|362.96|360.16|363.05|360.25|362.96|360.16|0
1650938910000|2022-04-26 02:08:30|362.77|359.97|362.77|359.97|362.86|360.06|362.77|359.97|0
1650938920000|2022-04-26 02:08:40|362.58|359.78|362.38|359.58|362.58|359.78|362.38|359.58|0
1650938930000|2022-04-26 02:08:50|362.58|359.78|362.67|359.87|362.67|359.87|362.58|359.78|0
1650938940000|2022-04-26 02:09:00|362.58|359.78|362.19|359.39|362.58|359.78|362.19|359.39|0
1650938950000|2022-04-26 02:09:10|362.29|359.49|362.58|359.78|362.58|359.78|362.29|359.49|0
1650938960000|2022-04-26 02:09:20|362.29|359.49|362.38|359.58|362.38|359.58|362.29|359.49|0
1650938970000|2022-04-26 02:09:30|362.19|359.39|362.09|359.29|362.19|359.39|362.09|359.29|0
1650938980000|2022-04-26 02:09:40|362.19|359.39|362|359.2|362.19|359.39|362|359.2|0
1650938990000|2022-04-26 02:09:50|361.9|359.1|362.09|359.29|362.09|359.29|361.9|359.1|0
1650939000000|2022-04-26 02:10:00|362|359.2|362|359.2|362|359.2|361.81|359.01|0
1650939020000|2022-04-26 02:10:20|361.81|359.01|361.43|358.63|361.81|359.01|361.43|358.63|0
1650939030000|2022-04-26 02:10:30|361.24|358.44|361.14|358.34|361.24|358.44|361.14|358.34|0
1650939040000|2022-04-26 02:10:40|361.05|358.25|361.24|358.44|361.24|358.44|361.05|358.25|0
1650939050000|2022-04-26 02:10:50|361.14|358.34|361.24|358.44|361.24|358.44|361.05|358.25|0
1650939060000|2022-04-26 02:11:00|361.05|358.25|361.05|358.25|361.14|358.34|361.05|358.25|0
1650939070000|2022-04-26 02:11:10|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1650939080000|2022-04-26 02:11:20|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1650939090000|2022-04-26 02:11:30|361.14|358.34|361.05|358.25|361.14|358.34|361.05|358.25|0
1650939110000|2022-04-26 02:11:50|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1650939120000|2022-04-26 02:12:00|361.24|358.44|361.43|358.63|361.43|358.63|361.24|358.44|0
1650939160000|2022-04-26 02:12:40|361.24|358.44|361.14|358.34|361.24|358.44|361.14|358.34|0
1650939170000|2022-04-26 02:12:50|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1650939200000|2022-04-26 02:13:20|361.24|358.44|361.43|358.63|361.43|358.63|361.04|358.24|0
1650939210000|2022-04-26 02:13:30|361.24|358.44|361.24|358.44|361.24|358.44|361.14|358.34|0
1650939240000|2022-04-26 02:14:00|361.33|358.53|361.43|358.63|361.52|358.72|361.33|358.53|0
1650939250000|2022-04-26 02:14:10|361.52|358.72|361.23|358.43|361.52|358.72|361.23|358.43|0
1650939260000|2022-04-26 02:14:20|361.43|358.63|361.23|358.43|361.43|358.63|361.23|358.43|0
1650939300000|2022-04-26 02:15:00|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1650939320000|2022-04-26 02:15:20|361.33|358.53|361.42|358.62|361.42|358.62|361.33|358.53|0
1650939330000|2022-04-26 02:15:30|361.23|358.43|361.04|358.24|361.23|358.43|361.04|358.24|0
1650939340000|2022-04-26 02:15:40|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1650939360000|2022-04-26 02:16:00|360.66|357.86|360.56|357.76|360.66|357.86|360.56|357.76|0
1650939370000|2022-04-26 02:16:10|360.47|357.67|360.66|357.86|360.66|357.86|360.47|357.67|0
1650939380000|2022-04-26 02:16:20|360.47|357.67|360.47|357.67|360.47|357.67|360.47|357.67|0
1650939390000|2022-04-26 02:16:30|360.66|357.86|360.66|357.86|360.66|357.86|360.47|357.67|0
1650939400000|2022-04-26 02:16:40|360.47|357.67|360.47|357.67|360.56|357.76|360.47|357.67|0
1650939410000|2022-04-26 02:16:50|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1650939420000|2022-04-26 02:17:00|360.47|357.67|360.66|357.86|360.75|357.95|360.47|357.67|0
1650939430000|2022-04-26 02:17:10|360.47|357.67|360.47|357.67|360.47|357.67|360.47|357.67|0
1650939440000|2022-04-26 02:17:20|360.66|357.86|360.56|357.76|360.66|357.86|360.56|357.76|0
1650939450000|2022-04-26 02:17:30|360.47|357.67|360.47|357.67|360.47|357.67|360.47|357.67|0
1650939470000|2022-04-26 02:17:50|360.28|357.48|360.37|357.57|360.47|357.67|360.28|357.48|0
1650939480000|2022-04-26 02:18:00|360.47|357.67|360.66|357.86|360.66|357.86|360.47|357.67|0
1650939500000|2022-04-26 02:18:20|360.85|358.05|360.94|358.14|360.94|358.14|360.85|358.05|0
1650939510000|2022-04-26 02:18:30|360.85|358.05|360.85|358.05|360.94|358.14|360.85|358.05|0
1650939520000|2022-04-26 02:18:40|361.04|358.24|361.32|358.52|361.32|358.52|361.04|358.24|0
1650939530000|2022-04-26 02:18:50|361.23|358.43|361.13|358.33|361.23|358.43|361.13|358.33|0
1650939540000|2022-04-26 02:19:00|361.23|358.43|361.42|358.62|361.42|358.62|361.23|358.43|0
1650939550000|2022-04-26 02:19:10|361.32|358.52|361.23|358.43|361.42|358.62|361.23|358.43|0
1650939560000|2022-04-26 02:19:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1650939570000|2022-04-26 02:19:30|361.61|358.81|361.42|358.62|361.61|358.81|361.42|358.62|0
1650939580000|2022-04-26 02:19:40|361.61|358.81|361.8|359|361.8|359|361.61|358.81|0
1650939590000|2022-04-26 02:19:50|361.61|358.81|361.99|359.19|361.99|359.19|361.61|358.81|0
1650939600000|2022-04-26 02:20:00|361.8|359|361.51|358.71|361.8|359|361.51|358.71|0
1650939610000|2022-04-26 02:20:10|361.61|358.81|361.7|358.9|361.7|358.9|361.61|358.81|0
1650939620000|2022-04-26 02:20:20|361.61|358.81|361.61|358.81|361.61|358.81|361.51|358.71|0
1650939640000|2022-04-26 02:20:40|361.42|358.62|361.61|358.81|361.61|358.81|361.42|358.62|0
1650939650000|2022-04-26 02:20:50|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1650939660000|2022-04-26 02:21:00|361.61|358.81|361.8|359|361.8|359|361.61|358.81|0
1650939670000|2022-04-26 02:21:10|361.61|358.81|361.8|359|361.8|359|361.61|358.81|0
1650939680000|2022-04-26 02:21:20|361.99|359.19|361.8|359|361.99|359.19|361.8|359|0
1650939690000|2022-04-26 02:21:30|361.89|359.09|361.99|359.19|361.99|359.19|361.89|359.09|0
1650939710000|2022-04-26 02:21:50|361.8|359|361.99|359.19|361.99|359.19|361.8|359|0
1650939720000|2022-04-26 02:22:00|362.18|359.38|362.18|359.38|362.18|359.38|361.99|359.19|0
1650939740000|2022-04-26 02:22:20|362.37|359.57|362.18|359.38|362.37|359.57|362.18|359.38|0
1650939770000|2022-04-26 02:22:50|362.27|359.47|362.37|359.57|362.37|359.57|362.27|359.47|0
1650939780000|2022-04-26 02:23:00|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1650939790000|2022-04-26 02:23:10|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1650939810000|2022-04-26 02:23:30|362.56|359.76|362.37|359.57|362.56|359.76|362.37|359.57|0
1650939820000|2022-04-26 02:23:40|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1650939830000|2022-04-26 02:23:50|362.94|360.14|363.14|360.34|363.14|360.34|362.94|360.14|0
1650939840000|2022-04-26 02:24:00|363.23|360.43|363.13|360.33|363.33|360.53|363.13|360.33|0
1650939850000|2022-04-26 02:24:10|363.23|360.43|363.13|360.33|363.33|360.53|363.13|360.33|0
1650939860000|2022-04-26 02:24:20|363.33|360.53|363.13|360.33|363.33|360.53|363.13|360.33|0
1650939870000|2022-04-26 02:24:30|363.04|360.24|363.33|360.53|363.42|360.62|363.04|360.24|0
1650939880000|2022-04-26 02:24:40|363.52|360.72|363.71|360.91|363.71|360.91|363.52|360.72|0
1650939890000|2022-04-26 02:24:50|363.9|361.1|363.9|361.1|364.09|361.29|363.9|361.1|0
1650939900000|2022-04-26 02:25:00|364.09|361.29|364.09|361.29|364.09|361.29|363.9|361.1|0
1650939910000|2022-04-26 02:25:10|364.28|361.48|363.9|361.1|364.28|361.48|363.9|361.1|0
1650939920000|2022-04-26 02:25:20|363.71|360.91|364.28|361.48|364.28|361.48|363.71|360.91|0
1650939930000|2022-04-26 02:25:30|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1650939940000|2022-04-26 02:25:40|364.66|361.86|364.28|361.48|364.66|361.86|364.28|361.48|0
1650939950000|2022-04-26 02:25:50|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1650939960000|2022-04-26 02:26:00|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1650939980000|2022-04-26 02:26:20|364.56|361.76|364.66|361.86|364.66|361.86|364.47|361.67|0
1650939990000|2022-04-26 02:26:30|364.47|361.67|364.28|361.48|364.47|361.67|364.28|361.48|0
1650940020000|2022-04-26 02:27:00|364.47|361.67|364.66|361.86|364.66|361.86|364.47|361.67|0
1650940030000|2022-04-26 02:27:10|364.47|361.67|364.47|361.67|364.47|361.67|364.37|361.57|0
1650940040000|2022-04-26 02:27:20|364.66|361.86|364.47|361.67|364.66|361.86|364.47|361.67|0
1650940050000|2022-04-26 02:27:30|364.28|361.48|364.47|361.67|364.47|361.67|364.18|361.38|0
1650940060000|2022-04-26 02:27:40|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1650940070000|2022-04-26 02:27:50|364.18|361.38|363.9|361.1|364.18|361.38|363.9|361.1|0
1650940080000|2022-04-26 02:28:00|364.09|361.29|364.28|361.48|364.47|361.67|364.09|361.29|0
1650940090000|2022-04-26 02:28:10|364.18|361.38|364.09|361.29|364.18|361.38|364.09|361.29|0
1650940100000|2022-04-26 02:28:20|364.28|361.48|364.09|361.29|364.28|361.48|364.09|361.29|0
1650940110000|2022-04-26 02:28:30|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1650940120000|2022-04-26 02:28:40|364.09|361.29|364.09|361.29|364.09|361.29|363.9|361.1|0
1650940130000|2022-04-26 02:28:50|363.99|361.19|363.9|361.1|363.99|361.19|363.9|361.1|0
1650940140000|2022-04-26 02:29:00|363.7|360.9|364.09|361.29|364.09|361.29|363.7|360.9|0
1650940150000|2022-04-26 02:29:10|364.28|361.48|364.28|361.48|364.28|361.48|364.28|361.48|0
1650940170000|2022-04-26 02:29:30|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1650940180000|2022-04-26 02:29:40|364.37|361.57|364.28|361.48|364.47|361.67|364.28|361.48|0
1650940190000|2022-04-26 02:29:50|364.37|361.57|364.28|361.48|364.37|361.57|364.28|361.48|0
1650940200000|2022-04-26 02:30:00|364.47|361.67|364.47|361.67|364.47|361.67|364.37|361.57|0
1650940230000|2022-04-26 02:30:30|364.66|361.86|364.56|361.76|364.66|361.86|364.47|361.67|0
1650940240000|2022-04-26 02:30:40|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1650940260000|2022-04-26 02:31:00|364.28|361.48|364.66|361.86|364.66|361.86|364.28|361.48|0
1650940270000|2022-04-26 02:31:10|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1650940280000|2022-04-26 02:31:20|364.56|361.76|364.47|361.67|364.56|361.76|364.47|361.67|0
1650940290000|2022-04-26 02:31:30|364.37|361.57|364.28|361.48|364.37|361.57|364.28|361.48|0
1650940300000|2022-04-26 02:31:40|364.47|361.67|364.66|361.86|364.66|361.86|364.47|361.67|0
1650940310000|2022-04-26 02:31:50|364.47|361.67|364.66|361.86|364.66|361.86|364.47|361.67|0
1650940330000|2022-04-26 02:32:10|364.47|361.67|364.47|361.67|364.66|361.86|364.47|361.67|0
1650940340000|2022-04-26 02:32:20|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1650940360000|2022-04-26 02:32:40|364.17|361.37|364.08|361.28|364.17|361.37|364.08|361.28|0
1650940370000|2022-04-26 02:32:50|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1650940380000|2022-04-26 02:33:00|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1650940390000|2022-04-26 02:33:10|364.08|361.28|364.17|361.37|364.17|361.37|364.08|361.28|0
1650940400000|2022-04-26 02:33:20|364.27|361.47|364.08|361.28|364.27|361.47|364.08|361.28|0
1650940410000|2022-04-26 02:33:30|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1650940420000|2022-04-26 02:33:40|363.98|361.18|363.98|361.18|364.08|361.28|363.98|361.18|0
1650940430000|2022-04-26 02:33:50|364.08|361.28|364.08|361.28|364.08|361.28|363.89|361.09|0
1650940440000|2022-04-26 02:34:00|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1650940470000|2022-04-26 02:34:30|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1650940480000|2022-04-26 02:34:40|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1650940500000|2022-04-26 02:35:00|364.08|361.28|364.27|361.47|364.27|361.47|364.08|361.28|0
1650940510000|2022-04-26 02:35:10|364.08|361.28|364.08|361.28|364.08|361.28|363.89|361.09|0
1650940520000|2022-04-26 02:35:20|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1650940530000|2022-04-26 02:35:30|364.36|361.56|364.08|361.28|364.36|361.56|364.08|361.28|0
1650940540000|2022-04-26 02:35:40|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1650940550000|2022-04-26 02:35:50|364.36|361.56|364.36|361.56|364.36|361.56|364.27|361.47|0
1650940560000|2022-04-26 02:36:00|364.27|361.47|364.36|361.56|364.46|361.66|364.27|361.47|0
1650940570000|2022-04-26 02:36:10|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1650940580000|2022-04-26 02:36:20|364.36|361.56|364.36|361.56|364.36|361.56|364.27|361.47|0
1650940590000|2022-04-26 02:36:30|364.27|361.47|364.27|361.47|364.36|361.56|364.27|361.47|0
1650940610000|2022-04-26 02:36:50|364.36|361.56|364.46|361.66|364.46|361.66|364.36|361.56|0
1650940620000|2022-04-26 02:37:00|364.36|361.56|364.27|361.47|364.36|361.56|364.27|361.47|0
1650940630000|2022-04-26 02:37:10|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1650940640000|2022-04-26 02:37:20|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1650940650000|2022-04-26 02:37:30|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1650940700000|2022-04-26 02:38:20|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1650940730000|2022-04-26 02:38:50|364.27|361.47|364.08|361.28|364.27|361.47|364.08|361.28|0
1650940740000|2022-04-26 02:39:00|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1650940750000|2022-04-26 02:39:10|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1650940780000|2022-04-26 02:39:40|363.89|361.09|364.08|361.28|364.08|361.28|363.89|361.09|0
1650940800000|2022-04-26 02:40:00|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1650940870000|2022-04-26 02:41:10|364.36|361.56|364.46|361.66|364.46|361.66|364.36|361.56|0
1650940890000|2022-04-26 02:41:30|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1650940920000|2022-04-26 02:42:00|365.32|362.52|365.41|362.61|365.41|362.61|365.32|362.52|0
1650940930000|2022-04-26 02:42:10|365.22|362.42|365.22|362.42|365.41|362.61|365.22|362.42|0
1650940940000|2022-04-26 02:42:20|365.41|362.61|365.41|362.61|365.41|362.61|365.41|362.61|0
1650940960000|2022-04-26 02:42:40|365.61|362.81|365.61|362.81|365.61|362.81|365.61|362.81|0
1650940970000|2022-04-26 02:42:50|365.99|363.19|365.8|363|365.99|363.19|365.61|362.81|0
1650941020000|2022-04-26 02:43:40|365.99|363.19|365.8|363|365.99|363.19|365.8|363|0
1650941030000|2022-04-26 02:43:50|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1650941040000|2022-04-26 02:44:00|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1650941050000|2022-04-26 02:44:10|366.37|363.57|366.18|363.38|366.37|363.57|366.18|363.38|0
1650941060000|2022-04-26 02:44:20|366.37|363.57|366.37|363.57|366.56|363.76|366.37|363.57|0
1650941080000|2022-04-26 02:44:40|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1650941090000|2022-04-26 02:44:50|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1650941100000|2022-04-26 02:45:00|366.18|363.38|366.27|363.47|366.27|363.47|366.18|363.38|0
1650941110000|2022-04-26 02:45:10|366.37|363.57|366.18|363.38|366.37|363.57|366.18|363.38|0
1650941120000|2022-04-26 02:45:20|366.08|363.28|365.99|363.19|366.08|363.28|365.99|363.19|0
1650941130000|2022-04-26 02:45:30|365.8|363|365.79|362.99|365.8|363|365.79|362.99|0
1650941150000|2022-04-26 02:45:50|365.89|363.09|365.79|362.99|365.89|363.09|365.79|362.99|0
1650941160000|2022-04-26 02:46:00|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1650941170000|2022-04-26 02:46:10|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1650941180000|2022-04-26 02:46:20|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1650941220000|2022-04-26 02:47:00|366.08|363.28|366.18|363.38|366.18|363.38|366.08|363.28|0
1650941230000|2022-04-26 02:47:10|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1650941240000|2022-04-26 02:47:20|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1650941250000|2022-04-26 02:47:30|365.99|363.19|365.98|363.18|365.99|363.19|365.98|363.18|0
1650941300000|2022-04-26 02:48:20|365.88|363.08|365.79|362.99|365.88|363.08|365.79|362.99|0
1650941310000|2022-04-26 02:48:30|365.88|363.08|365.98|363.18|365.98|363.18|365.88|363.08|0
1650941340000|2022-04-26 02:49:00|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1650941360000|2022-04-26 02:49:20|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1650941370000|2022-04-26 02:49:30|366.56|363.76|366.37|363.57|366.56|363.76|366.37|363.57|0
1650941380000|2022-04-26 02:49:40|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1650941400000|2022-04-26 02:50:00|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1650941410000|2022-04-26 02:50:10|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1650941460000|2022-04-26 02:51:00|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1650941500000|2022-04-26 02:51:40|366.36|363.56|366.56|363.76|366.56|363.76|366.36|363.56|0
1650941570000|2022-04-26 02:52:50|366.36|363.56|366.36|363.56|366.46|363.66|366.36|363.56|0
1650941580000|2022-04-26 02:53:00|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1650941590000|2022-04-26 02:53:10|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650941610000|2022-04-26 02:53:30|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1650941620000|2022-04-26 02:53:40|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650941630000|2022-04-26 02:53:50|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1650941700000|2022-04-26 02:55:00|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650941710000|2022-04-26 02:55:10|366.17|363.37|366.36|363.56|366.36|363.56|366.17|363.37|0
1650941720000|2022-04-26 02:55:20|366.26|363.46|366.36|363.56|366.36|363.56|366.26|363.46|0
1650941740000|2022-04-26 02:55:40|366.17|363.37|366.36|363.56|366.36|363.56|366.17|363.37|0
1650941750000|2022-04-26 02:55:50|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1650941760000|2022-04-26 02:56:00|366.26|363.46|366.17|363.37|366.26|363.46|366.17|363.37|0
1650941770000|2022-04-26 02:56:10|366.26|363.46|366.26|363.46|366.26|363.46|366.17|363.37|0
1650941780000|2022-04-26 02:56:20|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1650941800000|2022-04-26 02:56:40|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650941810000|2022-04-26 02:56:50|366.26|363.46|366.17|363.37|366.26|363.46|366.17|363.37|0
1650941820000|2022-04-26 02:57:00|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650941870000|2022-04-26 02:57:50|366.45|363.65|366.45|363.65|366.55|363.75|366.45|363.65|0
1650941880000|2022-04-26 02:58:00|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650941910000|2022-04-26 02:58:30|366.45|363.65|366.55|363.75|366.55|363.75|366.45|363.65|0
1650941950000|2022-04-26 02:59:10|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650941960000|2022-04-26 02:59:20|366.55|363.75|366.55|363.75|366.55|363.75|366.36|363.56|0
1650941990000|2022-04-26 02:59:50|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650942000000|2022-04-26 03:00:00|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1650942010000|2022-04-26 03:00:10|366.16|363.36|366.16|363.36|366.16|363.36|366.16|363.36|0
1650942020000|2022-04-26 03:00:20|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650942030000|2022-04-26 03:00:30|366.45|363.65|366.36|363.56|366.45|363.65|366.36|363.56|0
1650942050000|2022-04-26 03:00:50|366.26|363.46|366.36|363.56|366.36|363.56|366.16|363.36|0
1650942080000|2022-04-26 03:01:20|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1650942120000|2022-04-26 03:02:00|367.32|364.52|367.31|364.51|367.32|364.52|367.12|364.32|0
1650942170000|2022-04-26 03:02:50|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1650942180000|2022-04-26 03:03:00|366.93|364.13|367.12|364.32|367.12|364.32|366.93|364.13|0
1650942190000|2022-04-26 03:03:10|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1650942310000|2022-04-26 03:05:10|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1650942330000|2022-04-26 03:05:30|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1650942390000|2022-04-26 03:06:30|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1650942410000|2022-04-26 03:06:50|366.93|364.13|367.12|364.32|367.12|364.32|366.93|364.13|0
1650942420000|2022-04-26 03:07:00|367.31|364.51|367.12|364.32|367.31|364.51|367.12|364.32|0
1650942440000|2022-04-26 03:07:20|366.93|364.13|367.12|364.32|367.12|364.32|366.93|364.13|0
1650942450000|2022-04-26 03:07:30|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1650942460000|2022-04-26 03:07:40|367.12|364.32|366.93|364.13|367.12|364.32|366.93|364.13|0
1650942470000|2022-04-26 03:07:50|366.73|363.93|366.93|364.13|366.93|364.13|366.73|363.93|0
1650942490000|2022-04-26 03:08:10|366.73|363.93|366.93|364.13|366.93|364.13|366.73|363.93|0
1650942500000|2022-04-26 03:08:20|366.92|364.12|366.92|364.12|366.92|364.12|366.92|364.12|0
1650942510000|2022-04-26 03:08:30|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1650942520000|2022-04-26 03:08:40|366.92|364.12|367.12|364.32|367.12|364.32|366.92|364.12|0
1650942530000|2022-04-26 03:08:50|366.92|364.12|367.12|364.32|367.12|364.32|366.92|364.12|0
1650942540000|2022-04-26 03:09:00|367.21|364.41|367.31|364.51|367.31|364.51|367.21|364.41|0
1650942610000|2022-04-26 03:10:10|367.12|364.32|367.12|364.32|367.12|364.32|366.92|364.12|0
1650942630000|2022-04-26 03:10:30|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650942660000|2022-04-26 03:11:00|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1650942670000|2022-04-26 03:11:10|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650942680000|2022-04-26 03:11:20|367.31|364.51|367.11|364.31|367.31|364.51|367.11|364.31|0
1650942700000|2022-04-26 03:11:40|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1650942760000|2022-04-26 03:12:40|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650942770000|2022-04-26 03:12:50|366.92|364.12|366.92|364.12|366.92|364.12|366.92|364.12|0
1650942780000|2022-04-26 03:13:00|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650942790000|2022-04-26 03:13:10|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1650942800000|2022-04-26 03:13:20|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650942850000|2022-04-26 03:14:10|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650942860000|2022-04-26 03:14:20|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650942970000|2022-04-26 03:16:10|368.65|365.85|368.65|365.85|368.65|365.85|368.65|365.85|0
1650942980000|2022-04-26 03:16:20|368.45|365.65|368.26|365.46|368.45|365.65|368.26|365.46|0
1650942990000|2022-04-26 03:16:30|368.07|365.27|368.26|365.46|368.26|365.46|368.07|365.27|0
1650943000000|2022-04-26 03:16:40|368.07|365.27|368.07|365.27|368.07|365.27|368.07|365.27|0
1650943010000|2022-04-26 03:16:50|367.88|365.08|367.88|365.08|367.88|365.08|367.88|365.08|0
1650943020000|2022-04-26 03:17:00|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1650943030000|2022-04-26 03:17:10|367.88|365.08|367.49|364.69|367.88|365.08|367.49|364.69|0
1650943040000|2022-04-26 03:17:20|367.3|364.5|367.49|364.69|367.49|364.69|367.3|364.5|0
1650943050000|2022-04-26 03:17:30|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650943060000|2022-04-26 03:17:40|367.11|364.31|366.92|364.12|367.11|364.31|366.92|364.12|0
1650943080000|2022-04-26 03:18:00|367.11|364.31|366.92|364.12|367.11|364.31|366.92|364.12|0
1650943090000|2022-04-26 03:18:10|367.11|364.31|366.72|363.92|367.11|364.31|366.72|363.92|0
1650943110000|2022-04-26 03:18:30|366.53|363.73|366.53|363.73|366.72|363.92|366.53|363.73|0
1650943120000|2022-04-26 03:18:40|366.62|363.82|366.53|363.73|366.62|363.82|366.53|363.73|0
1650943130000|2022-04-26 03:18:50|366.43|363.63|366.53|363.73|366.53|363.73|366.43|363.63|0
1650943140000|2022-04-26 03:19:00|366.72|363.92|366.92|364.12|366.92|364.12|366.72|363.92|0
1650943150000|2022-04-26 03:19:10|367.11|364.31|367.49|364.69|367.49|364.69|367.11|364.31|0
1650943160000|2022-04-26 03:19:20|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650943170000|2022-04-26 03:19:30|367.11|364.31|367.3|364.5|367.3|364.5|367.11|364.31|0
1650943180000|2022-04-26 03:19:40|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650943190000|2022-04-26 03:19:50|366.91|364.11|367.11|364.31|367.11|364.31|366.91|364.11|0
1650943200000|2022-04-26 03:20:00|366.91|364.11|366.91|364.11|366.91|364.11|366.91|364.11|0
1650943250000|2022-04-26 03:20:50|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1650943260000|2022-04-26 03:21:00|366.62|363.82|366.72|363.92|366.72|363.92|366.53|363.73|0
1650943270000|2022-04-26 03:21:10|366.53|363.73|366.72|363.92|366.72|363.92|366.53|363.73|0
1650943290000|2022-04-26 03:21:30|366.91|364.11|366.91|364.11|366.91|364.11|366.91|364.11|0
1650943300000|2022-04-26 03:21:40|366.72|363.92|366.91|364.11|366.91|364.11|366.72|363.92|0
1650943310000|2022-04-26 03:21:50|367.1|364.3|367.3|364.5|367.3|364.5|367.1|364.3|0
1650943340000|2022-04-26 03:22:20|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1650943350000|2022-04-26 03:22:30|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650943360000|2022-04-26 03:22:40|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1650943390000|2022-04-26 03:23:10|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650943400000|2022-04-26 03:23:20|367.39|364.59|367.87|365.07|367.87|365.07|367.39|364.59|0
1650943410000|2022-04-26 03:23:30|367.77|364.97|367.77|364.97|367.77|364.97|367.77|364.97|0
1650943420000|2022-04-26 03:23:40|367.87|365.07|368.26|365.46|368.26|365.46|367.87|365.07|0
1650943430000|2022-04-26 03:23:50|368.45|365.65|368.26|365.46|368.45|365.65|368.26|365.46|0
1650943440000|2022-04-26 03:24:00|368.06|365.26|367.68|364.88|368.06|365.26|367.68|364.88|0
1650943450000|2022-04-26 03:24:10|367.87|365.07|368.06|365.26|368.06|365.26|367.87|365.07|0
1650943460000|2022-04-26 03:24:20|368.16|365.36|368.16|365.36|368.16|365.36|368.16|365.36|0
1650943470000|2022-04-26 03:24:30|368.06|365.26|368.16|365.36|368.16|365.36|368.06|365.26|0
1650943480000|2022-04-26 03:24:40|368.06|365.26|368.06|365.26|368.06|365.26|368.06|365.26|0
1650943490000|2022-04-26 03:24:50|367.87|365.07|367.87|365.07|367.87|365.07|367.87|365.07|0
1650943500000|2022-04-26 03:25:00|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1650943510000|2022-04-26 03:25:10|367.77|364.97|367.77|364.97|367.77|364.97|367.77|364.97|0
1650943520000|2022-04-26 03:25:20|367.68|364.88|367.87|365.07|367.87|365.07|367.68|364.88|0
1650943540000|2022-04-26 03:25:40|368.06|365.26|368.06|365.26|368.06|365.26|368.06|365.26|0
1650943550000|2022-04-26 03:25:50|368.25|365.45|368.25|365.45|368.25|365.45|368.25|365.45|0
1650943560000|2022-04-26 03:26:00|368.06|365.26|367.96|365.16|368.06|365.26|367.96|365.16|0
1650943570000|2022-04-26 03:26:10|368.06|365.26|367.87|365.07|368.06|365.26|367.87|365.07|0
1650943580000|2022-04-26 03:26:20|367.96|365.16|367.96|365.16|367.96|365.16|367.96|365.16|0
1650943590000|2022-04-26 03:26:30|368.06|365.26|367.96|365.16|368.06|365.26|367.87|365.07|0
1650943600000|2022-04-26 03:26:40|368.06|365.26|368.06|365.26|368.06|365.26|368.06|365.26|0
1650943620000|2022-04-26 03:27:00|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1650943630000|2022-04-26 03:27:10|368.06|365.26|368.25|365.45|368.25|365.45|368.06|365.26|0
1650943640000|2022-04-26 03:27:20|368.44|365.64|368.25|365.45|368.44|365.64|368.25|365.45|0
1650943680000|2022-04-26 03:28:00|368.06|365.26|368.25|365.45|368.25|365.45|368.06|365.26|0
1650943710000|2022-04-26 03:28:30|368.34|365.54|368.44|365.64|368.44|365.64|368.34|365.54|0
1650943720000|2022-04-26 03:28:40|368.64|365.84|368.73|365.93|368.83|366.03|368.64|365.84|0
1650943730000|2022-04-26 03:28:50|368.64|365.84|368.44|365.64|368.64|365.84|368.44|365.64|0
1650943740000|2022-04-26 03:29:00|368.54|365.74|368.44|365.64|368.64|365.84|368.44|365.64|0
1650943750000|2022-04-26 03:29:10|368.64|365.84|368.64|365.84|368.64|365.84|368.64|365.84|0
1650943780000|2022-04-26 03:29:40|368.63|365.83|368.63|365.83|368.63|365.83|368.63|365.83|0
1650943790000|2022-04-26 03:29:50|368.53|365.73|368.63|365.83|368.63|365.83|368.53|365.73|0
1650943800000|2022-04-26 03:30:00|368.44|365.64|368.63|365.83|368.63|365.83|368.44|365.64|0
1650943820000|2022-04-26 03:30:20|368.83|366.03|368.83|366.03|368.83|366.03|368.83|366.03|0
1650943850000|2022-04-26 03:30:50|368.73|365.93|368.83|366.03|368.83|366.03|368.63|365.83|0
1650943870000|2022-04-26 03:31:10|369.02|366.22|368.83|366.03|369.21|366.41|368.83|366.03|0
1650943880000|2022-04-26 03:31:20|368.92|366.12|368.63|365.83|368.92|366.12|368.63|365.83|0
1650943910000|2022-04-26 03:31:50|368.44|365.64|368.44|365.64|368.44|365.64|368.44|365.64|0
1650943920000|2022-04-26 03:32:00|368.34|365.54|368.25|365.45|368.34|365.54|368.25|365.45|0
1650943930000|2022-04-26 03:32:10|368.44|365.64|368.44|365.64|368.44|365.64|368.44|365.64|0
1650943940000|2022-04-26 03:32:20|368.63|365.83|368.63|365.83|368.63|365.83|368.63|365.83|0
1650943950000|2022-04-26 03:32:30|368.82|366.02|368.82|366.02|368.82|366.02|368.82|366.02|0
1650943960000|2022-04-26 03:32:40|369.02|366.22|368.82|366.02|369.02|366.22|368.82|366.02|0
1650943980000|2022-04-26 03:33:00|369.02|366.22|368.82|366.02|369.02|366.22|368.82|366.02|0
1650944000000|2022-04-26 03:33:20|368.92|366.12|368.82|366.02|368.92|366.12|368.82|366.02|0
1650944010000|2022-04-26 03:33:30|368.92|366.12|368.92|366.12|368.92|366.12|368.82|366.02|0
1650944020000|2022-04-26 03:33:40|369.02|366.22|368.82|366.02|369.02|366.22|368.82|366.02|0
1650944040000|2022-04-26 03:34:00|368.63|365.83|367.94|365.14|368.63|365.83|367.94|365.14|0
1650944050000|2022-04-26 03:34:10|367.75|364.95|367.37|364.57|367.75|364.95|367.37|364.57|0
1650944060000|2022-04-26 03:34:20|367.56|364.76|367.75|364.95|367.75|364.95|367.56|364.76|0
1650944080000|2022-04-26 03:34:40|367.65|364.85|367.75|364.95|367.75|364.95|367.65|364.85|0
1650944090000|2022-04-26 03:34:50|367.65|364.85|367.75|364.95|367.75|364.95|367.65|364.85|0
1650944100000|2022-04-26 03:35:00|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1650944120000|2022-04-26 03:35:20|368.13|365.33|368.13|365.33|368.13|365.33|368.13|365.33|0
1650944130000|2022-04-26 03:35:30|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1650944140000|2022-04-26 03:35:40|368.52|365.72|368.9|366.1|368.9|366.1|368.52|365.72|0
1650944150000|2022-04-26 03:35:50|368.71|365.91|368.71|365.91|368.71|365.91|368.71|365.91|0
1650944160000|2022-04-26 03:36:00|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1650944170000|2022-04-26 03:36:10|368.13|365.33|367.94|365.14|368.13|365.33|367.94|365.14|0
1650944180000|2022-04-26 03:36:20|368.03|365.23|367.94|365.14|368.13|365.33|367.94|365.14|0
1650944190000|2022-04-26 03:36:30|367.75|364.95|367.75|364.95|367.75|364.95|367.75|364.95|0
1650944200000|2022-04-26 03:36:40|367.94|365.14|367.75|364.95|367.94|365.14|367.75|364.95|0
1650944210000|2022-04-26 03:36:50|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1650944220000|2022-04-26 03:37:00|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1650944240000|2022-04-26 03:37:20|367.56|364.76|367.56|364.76|367.56|364.76|367.36|364.56|0
1650944250000|2022-04-26 03:37:30|367.65|364.85|367.75|364.95|367.75|364.95|367.65|364.85|0
1650944260000|2022-04-26 03:37:40|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1650944270000|2022-04-26 03:37:50|367.75|364.95|367.75|364.95|367.75|364.95|367.75|364.95|0
1650944280000|2022-04-26 03:38:00|367.55|364.75|367.75|364.95|367.75|364.95|367.55|364.75|0
1650944290000|2022-04-26 03:38:10|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1650944310000|2022-04-26 03:38:30|367.84|365.04|367.75|364.95|367.84|365.04|367.75|364.95|0
1650944330000|2022-04-26 03:38:50|367.84|365.04|367.75|364.95|367.84|365.04|367.75|364.95|0
1650944340000|2022-04-26 03:39:00|367.94|365.14|367.84|365.04|367.94|365.14|367.84|365.04|0
1650944350000|2022-04-26 03:39:10|367.75|364.95|367.75|364.95|367.75|364.95|367.75|364.95|0
1650944370000|2022-04-26 03:39:30|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1650944400000|2022-04-26 03:40:00|367.36|364.56|366.78|363.98|367.36|364.56|366.78|363.98|0
1650944410000|2022-04-26 03:40:10|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1650944420000|2022-04-26 03:40:20|367.36|364.56|367.17|364.37|367.36|364.56|367.17|364.37|0
1650944430000|2022-04-26 03:40:30|366.98|364.18|367.07|364.27|367.07|364.27|366.98|364.18|0
1650944440000|2022-04-26 03:40:40|366.98|364.18|366.78|363.98|366.98|364.18|366.78|363.98|0
1650944450000|2022-04-26 03:40:50|366.97|364.17|366.97|364.17|366.97|364.17|366.78|363.98|0
1650944460000|2022-04-26 03:41:00|366.87|364.07|366.78|363.98|366.87|364.07|366.78|363.98|0
1650944470000|2022-04-26 03:41:10|366.87|364.07|366.97|364.17|366.97|364.17|366.87|364.07|0
1650944480000|2022-04-26 03:41:20|366.87|364.07|366.97|364.17|366.97|364.17|366.87|364.07|0
1650944490000|2022-04-26 03:41:30|367.07|364.27|366.97|364.17|367.07|364.27|366.97|364.17|0
1650944520000|2022-04-26 03:42:00|367.17|364.37|366.97|364.17|367.17|364.37|366.97|364.17|0
1650944530000|2022-04-26 03:42:10|366.87|364.07|366.78|363.98|366.87|364.07|366.78|363.98|0
1650944540000|2022-04-26 03:42:20|366.97|364.17|366.97|364.17|366.97|364.17|366.87|364.07|0
1650944550000|2022-04-26 03:42:30|367.17|364.37|366.97|364.17|367.17|364.37|366.97|364.17|0
1650944560000|2022-04-26 03:42:40|367.17|364.37|367.07|364.27|367.17|364.37|367.07|364.27|0
1650944570000|2022-04-26 03:42:50|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1650944580000|2022-04-26 03:43:00|367.07|364.27|366.97|364.17|367.07|364.27|366.97|364.17|0
1650944600000|2022-04-26 03:43:20|367.06|364.26|367.16|364.36|367.16|364.36|367.06|364.26|0
1650944610000|2022-04-26 03:43:30|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1650944620000|2022-04-26 03:43:40|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1650944650000|2022-04-26 03:44:10|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1650944680000|2022-04-26 03:44:40|366.78|363.98|366.78|363.98|366.78|363.98|366.78|363.98|0
1650944700000|2022-04-26 03:45:00|366.97|364.17|366.78|363.98|366.97|364.17|366.78|363.98|0
1650944720000|2022-04-26 03:45:20|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1650944740000|2022-04-26 03:45:40|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1650944750000|2022-04-26 03:45:50|366.78|363.98|366.78|363.98|366.78|363.98|366.68|363.88|0
1650944780000|2022-04-26 03:46:20|366.97|364.17|366.97|364.17|367.16|364.36|366.97|364.17|0
1650944800000|2022-04-26 03:46:40|367.06|364.26|367.16|364.36|367.16|364.36|367.06|364.26|0
1650944810000|2022-04-26 03:46:50|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1650944820000|2022-04-26 03:47:00|366.78|363.98|366.78|363.98|366.78|363.98|366.78|363.98|0
1650944830000|2022-04-26 03:47:10|366.97|364.17|367.16|364.36|367.16|364.36|366.97|364.17|0
1650944840000|2022-04-26 03:47:20|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1650944860000|2022-04-26 03:47:40|366.87|364.07|366.78|363.98|366.87|364.07|366.78|363.98|0
1650944880000|2022-04-26 03:48:00|366.87|364.07|366.97|364.17|366.97|364.17|366.87|364.07|0
1650944910000|2022-04-26 03:48:30|367.35|364.55|367.16|364.36|367.35|364.55|367.16|364.36|0
1650944920000|2022-04-26 03:48:40|367.06|364.26|367.16|364.36|367.16|364.36|367.06|364.26|0
1650944930000|2022-04-26 03:48:50|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1650944950000|2022-04-26 03:49:10|367.16|364.36|367.06|364.26|367.16|364.36|367.06|364.26|0
1650944960000|2022-04-26 03:49:20|367.16|364.36|366.97|364.17|367.16|364.36|366.97|364.17|0
1650944980000|2022-04-26 03:49:40|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1650945040000|2022-04-26 03:50:40|367.35|364.55|367.16|364.36|367.35|364.55|367.16|364.36|0
1650945060000|2022-04-26 03:51:00|367.35|364.55|367.16|364.36|367.35|364.55|367.16|364.36|0
1650945080000|2022-04-26 03:51:20|366.97|364.17|367.16|364.36|367.16|364.36|366.97|364.17|0
1650945130000|2022-04-26 03:52:10|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1650945140000|2022-04-26 03:52:20|367.54|364.74|367.44|364.64|367.54|364.74|367.44|364.64|0
1650945150000|2022-04-26 03:52:30|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1650945160000|2022-04-26 03:52:40|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1650945170000|2022-04-26 03:52:50|367.16|364.36|367.16|364.36|367.16|364.36|366.86|364.06|0
1650945180000|2022-04-26 03:53:00|367.06|364.26|366.96|364.16|367.06|364.26|366.96|364.16|0
1650945200000|2022-04-26 03:53:20|367.06|364.26|367.16|364.36|367.16|364.36|367.06|364.26|0
1650945220000|2022-04-26 03:53:40|367.06|364.26|366.96|364.16|367.06|364.26|366.96|364.16|0
1650945240000|2022-04-26 03:54:00|367.16|364.36|366.96|364.16|367.16|364.36|366.96|364.16|0
1650945250000|2022-04-26 03:54:10|367.05|364.25|366.96|364.16|367.15|364.35|366.96|364.16|0
1650945260000|2022-04-26 03:54:20|367.15|364.35|367.15|364.35|367.15|364.35|367.05|364.25|0
1650945270000|2022-04-26 03:54:30|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1650945290000|2022-04-26 03:54:50|367.15|364.35|367.15|364.35|367.15|364.35|367.15|364.35|0
1650945300000|2022-04-26 03:55:00|366.96|364.16|367.15|364.35|367.15|364.35|366.96|364.16|0
1650945330000|2022-04-26 03:55:30|367.35|364.55|367.15|364.35|367.35|364.55|367.15|364.35|0
1650945370000|2022-04-26 03:56:10|367.35|364.55|367.35|364.55|367.35|364.55|367.15|364.35|0
1650945380000|2022-04-26 03:56:20|367.54|364.74|367.35|364.55|367.54|364.74|367.35|364.55|0
1650945390000|2022-04-26 03:56:30|367.15|364.35|367.15|364.35|367.15|364.35|367.15|364.35|0
1650945450000|2022-04-26 03:57:30|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1650945460000|2022-04-26 03:57:40|367.44|364.64|367.34|364.54|367.54|364.74|367.34|364.54|0
1650945530000|2022-04-26 03:58:50|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1650945540000|2022-04-26 03:59:00|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1650945550000|2022-04-26 03:59:10|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1650945560000|2022-04-26 03:59:20|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1650945580000|2022-04-26 03:59:40|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1650945590000|2022-04-26 03:59:50|367.53|364.73|367.92|365.12|367.92|365.12|367.53|364.73|0
1650945600000|2022-04-26 04:00:00|368.11|365.31|368.11|365.31|368.11|365.31|367.92|365.12|0
1650945610000|2022-04-26 04:00:10|367.92|365.12|367.92|365.12|367.92|365.12|367.92|365.12|0
1650945620000|2022-04-26 04:00:20|367.73|364.93|367.92|365.12|367.92|365.12|367.73|364.93|0
1650945630000|2022-04-26 04:00:30|368.11|365.31|367.92|365.12|368.11|365.31|367.92|365.12|0
1650945640000|2022-04-26 04:00:40|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1650945690000|2022-04-26 04:01:30|367.92|365.12|367.92|365.12|367.92|365.12|367.92|365.12|0
1650945710000|2022-04-26 04:01:50|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1650945760000|2022-04-26 04:02:40|368.3|365.5|368.11|365.31|368.3|365.5|368.11|365.31|0
1650945770000|2022-04-26 04:02:50|368.3|365.5|368.3|365.5|368.3|365.5|368.3|365.5|0
1650945780000|2022-04-26 04:03:00|368.49|365.69|368.49|365.69|368.49|365.69|368.3|365.5|0
1650945820000|2022-04-26 04:03:40|368.11|365.31|368.3|365.5|368.3|365.5|368.11|365.31|0
1650945830000|2022-04-26 04:03:50|368.39|365.59|368.3|365.5|368.39|365.59|368.3|365.5|0
1650945840000|2022-04-26 04:04:00|368.2|365.4|368.3|365.5|368.3|365.5|368.2|365.4|0
1650945860000|2022-04-26 04:04:20|368.2|365.4|368.3|365.5|368.3|365.5|368.2|365.4|0
1650945870000|2022-04-26 04:04:30|368.49|365.69|368.49|365.69|368.49|365.69|368.49|365.69|0
1650945890000|2022-04-26 04:04:50|368.3|365.5|368.3|365.5|368.3|365.5|368.3|365.5|0
1650945910000|2022-04-26 04:05:10|368.2|365.4|368.3|365.5|368.3|365.5|368.2|365.4|0
1650945940000|2022-04-26 04:05:40|368.2|365.4|368.11|365.31|368.2|365.4|368.11|365.31|0
1650945960000|2022-04-26 04:06:00|367.91|365.11|368.01|365.21|368.11|365.31|367.91|365.11|0
1650945970000|2022-04-26 04:06:10|367.91|365.11|367.91|365.11|367.91|365.11|367.81|365.01|0
1650945990000|2022-04-26 04:06:30|367.53|364.73|367.53|364.73|367.62|364.82|367.53|364.73|0
1650946000000|2022-04-26 04:06:40|367.62|364.82|367.72|364.92|367.72|364.92|367.62|364.82|0
1650946020000|2022-04-26 04:07:00|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1650946040000|2022-04-26 04:07:20|367.34|364.54|367.14|364.34|367.34|364.54|367.14|364.34|0
1650946060000|2022-04-26 04:07:40|367.33|364.53|367.14|364.34|367.33|364.53|367.14|364.34|0
1650946070000|2022-04-26 04:07:50|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1650946080000|2022-04-26 04:08:00|367.23|364.43|367.33|364.53|367.33|364.53|367.23|364.43|0
1650946090000|2022-04-26 04:08:10|367.23|364.43|367.23|364.43|367.23|364.43|367.23|364.43|0
1650946100000|2022-04-26 04:08:20|367.33|364.53|367.33|364.53|367.33|364.53|367.23|364.43|0
1650946110000|2022-04-26 04:08:30|367.14|364.34|367.14|364.34|367.14|364.34|367.14|364.34|0
1650946120000|2022-04-26 04:08:40|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1650946130000|2022-04-26 04:08:50|367.14|364.34|367.14|364.34|367.14|364.34|367.14|364.34|0
1650946140000|2022-04-26 04:09:00|366.95|364.15|366.95|364.15|366.95|364.15|366.95|364.15|0
1650946170000|2022-04-26 04:09:30|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1650946180000|2022-04-26 04:09:40|366.95|364.15|366.95|364.15|366.95|364.15|366.85|364.05|0
1650946190000|2022-04-26 04:09:50|366.85|364.05|366.76|363.96|366.85|364.05|366.76|363.96|0
1650946200000|2022-04-26 04:10:00|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1650946210000|2022-04-26 04:10:10|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1650946220000|2022-04-26 04:10:20|366.37|363.57|366.18|363.38|366.37|363.57|366.18|363.38|0
1650946240000|2022-04-26 04:10:40|366.37|363.57|366.56|363.76|366.56|363.76|366.37|363.57|0
1650946250000|2022-04-26 04:10:50|366.75|363.95|366.75|363.95|366.75|363.95|366.65|363.85|0
1650946260000|2022-04-26 04:11:00|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1650946270000|2022-04-26 04:11:10|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1650946280000|2022-04-26 04:11:20|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1650946290000|2022-04-26 04:11:30|366.65|363.85|366.65|363.85|366.75|363.95|366.65|363.85|0
1650946300000|2022-04-26 04:11:40|366.75|363.95|366.95|364.15|366.95|364.15|366.75|363.95|0
1650946320000|2022-04-26 04:12:00|366.75|363.95|367.04|364.24|367.04|364.24|366.75|363.95|0
1650946330000|2022-04-26 04:12:10|367.14|364.34|367.14|364.34|367.14|364.34|367.14|364.34|0
1650946370000|2022-04-26 04:12:50|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1650946380000|2022-04-26 04:13:00|366.95|364.15|366.95|364.15|366.95|364.15|366.95|364.15|0
1650946400000|2022-04-26 04:13:20|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1650946410000|2022-04-26 04:13:30|366.84|364.04|366.84|364.04|366.94|364.14|366.84|364.04|0
1650946420000|2022-04-26 04:13:40|366.75|363.95|366.94|364.14|366.94|364.14|366.75|363.95|0
1650946430000|2022-04-26 04:13:50|366.84|364.04|366.94|364.14|366.94|364.14|366.84|364.04|0
1650946440000|2022-04-26 04:14:00|366.84|364.04|366.94|364.14|366.94|364.14|366.84|364.04|0
1650946480000|2022-04-26 04:14:40|367.04|364.24|367.04|364.24|367.04|364.24|366.94|364.14|0
1650946490000|2022-04-26 04:14:50|367.14|364.34|367.14|364.34|367.14|364.34|367.14|364.34|0
1650946530000|2022-04-26 04:15:30|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1650946560000|2022-04-26 04:16:00|366.84|364.04|366.94|364.14|366.94|364.14|366.84|364.04|0
1650946570000|2022-04-26 04:16:10|366.75|363.95|366.94|364.14|366.94|364.14|366.75|363.95|0
1650946610000|2022-04-26 04:16:50|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1650946620000|2022-04-26 04:17:00|367.13|364.33|367.13|364.33|367.13|364.33|367.13|364.33|0
1650946640000|2022-04-26 04:17:20|367.23|364.43|367.23|364.43|367.23|364.43|367.23|364.43|0
1650946650000|2022-04-26 04:17:30|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1650946680000|2022-04-26 04:18:00|367.23|364.43|367.03|364.23|367.23|364.43|367.03|364.23|0
1650946690000|2022-04-26 04:18:10|367.13|364.33|367.13|364.33|367.13|364.33|367.13|364.33|0
1650946710000|2022-04-26 04:18:30|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1650946740000|2022-04-26 04:19:00|366.84|364.04|366.84|364.04|366.94|364.14|366.84|364.04|0
1650946750000|2022-04-26 04:19:10|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1650946790000|2022-04-26 04:19:50|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1650946800000|2022-04-26 04:20:00|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1650946860000|2022-04-26 04:21:00|366.84|364.04|366.94|364.14|366.94|364.14|366.84|364.04|0
1650946870000|2022-04-26 04:21:10|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1650946890000|2022-04-26 04:21:30|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1650946900000|2022-04-26 04:21:40|366.45|363.65|366.55|363.75|366.55|363.75|366.45|363.65|0
1650946910000|2022-04-26 04:21:50|366.45|363.65|366.36|363.56|366.45|363.65|366.36|363.56|0
1650946920000|2022-04-26 04:22:00|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1650946980000|2022-04-26 04:23:00|366.45|363.65|366.55|363.75|366.55|363.75|366.45|363.65|0
1650947040000|2022-04-26 04:24:00|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650947050000|2022-04-26 04:24:10|366.17|363.37|366.36|363.56|366.36|363.56|366.17|363.37|0
1650947090000|2022-04-26 04:24:50|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1650947110000|2022-04-26 04:25:10|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650947120000|2022-04-26 04:25:20|366.45|363.65|366.55|363.75|366.55|363.75|366.45|363.65|0
1650947130000|2022-04-26 04:25:30|366.45|363.65|366.36|363.56|366.45|363.65|366.36|363.56|0
1650947160000|2022-04-26 04:26:00|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1650947240000|2022-04-26 04:27:20|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1650947260000|2022-04-26 04:27:40|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1650947280000|2022-04-26 04:28:00|366.45|363.65|366.35|363.55|366.55|363.75|366.35|363.55|0
1650947290000|2022-04-26 04:28:10|366.45|363.65|366.55|363.75|366.55|363.75|366.45|363.65|0
1650947310000|2022-04-26 04:28:30|366.35|363.55|366.35|363.55|366.35|363.55|366.35|363.55|0
1650947320000|2022-04-26 04:28:40|366.45|363.65|366.55|363.75|366.55|363.75|366.45|363.65|0
1650947350000|2022-04-26 04:29:10|366.45|363.65|366.35|363.55|366.45|363.65|366.35|363.55|0
1650947360000|2022-04-26 04:29:20|366.45|363.65|366.55|363.75|366.55|363.75|366.45|363.65|0
1650947380000|2022-04-26 04:29:40|366.35|363.55|366.35|363.55|366.35|363.55|366.35|363.55|0
1650947400000|2022-04-26 04:30:00|366.55|363.75|366.74|363.94|366.74|363.94|366.55|363.75|0
1650947420000|2022-04-26 04:30:20|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1650947430000|2022-04-26 04:30:30|366.74|363.94|366.54|363.74|366.74|363.94|366.54|363.74|0
1650947460000|2022-04-26 04:31:00|366.74|363.94|366.93|364.13|366.93|364.13|366.74|363.94|0
1650947480000|2022-04-26 04:31:20|366.83|364.03|366.93|364.13|366.93|364.13|366.83|364.03|0
1650947490000|2022-04-26 04:31:30|366.74|363.94|366.74|363.94|366.74|363.94|366.74|363.94|0
1650947510000|2022-04-26 04:31:50|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1650947700000|2022-04-26 04:35:00|366.92|364.12|366.92|364.12|366.92|364.12|366.92|364.12|0
1650947750000|2022-04-26 04:35:50|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1650947760000|2022-04-26 04:36:00|366.54|363.74|366.73|363.93|366.73|363.93|366.54|363.74|0
1650947860000|2022-04-26 04:37:40|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1650947890000|2022-04-26 04:38:10|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1650947910000|2022-04-26 04:38:30|366.54|363.74|366.73|363.93|366.73|363.93|366.54|363.74|0
1650947920000|2022-04-26 04:38:40|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1650947940000|2022-04-26 04:39:00|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1650948000000|2022-04-26 04:40:00|366.92|364.12|366.92|364.12|366.92|364.12|366.92|364.12|0
1650948010000|2022-04-26 04:40:10|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1650948020000|2022-04-26 04:40:20|367.3|364.5|367.2|364.4|367.3|364.5|367.2|364.4|0
1650948030000|2022-04-26 04:40:30|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650948050000|2022-04-26 04:40:50|367.2|364.4|367.3|364.5|367.3|364.5|367.2|364.4|0
1650948060000|2022-04-26 04:41:00|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650948190000|2022-04-26 04:43:10|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650948200000|2022-04-26 04:43:20|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650948280000|2022-04-26 04:44:40|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650948310000|2022-04-26 04:45:10|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650948320000|2022-04-26 04:45:20|367.2|364.4|367.3|364.5|367.3|364.5|367.2|364.4|0
1650948410000|2022-04-26 04:46:50|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1650948440000|2022-04-26 04:47:20|367.01|364.21|367.11|364.31|367.11|364.31|367.01|364.21|0
1650948510000|2022-04-26 04:48:30|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1650948590000|2022-04-26 04:49:50|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1650948660000|2022-04-26 04:51:00|367.29|364.49|367.29|364.49|367.29|364.49|367.29|364.49|0
1650948720000|2022-04-26 04:52:00|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1650948780000|2022-04-26 04:53:00|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1650948790000|2022-04-26 04:53:10|367.29|364.49|367.29|364.49|367.29|364.49|367.29|364.49|0
1650948830000|2022-04-26 04:53:50|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1650948890000|2022-04-26 04:54:50|367.29|364.49|367.48|364.68|367.48|364.68|367.29|364.49|0
1650949010000|2022-04-26 04:56:50|367.29|364.49|367.29|364.49|367.29|364.49|367.29|364.49|0
1650949040000|2022-04-26 04:57:20|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1650949080000|2022-04-26 04:58:00|367.29|364.49|367.48|364.68|367.48|364.68|367.29|364.49|0
1650949200000|2022-04-26 05:00:00|367.29|364.49|367.29|364.49|367.29|364.49|367.29|364.49|0
1650949210000|2022-04-26 05:00:10|367.48|364.68|367.38|364.58|367.48|364.68|367.38|364.58|0
1650949220000|2022-04-26 05:00:20|367.29|364.49|367.09|364.29|367.29|364.49|367.09|364.29|0
1650949230000|2022-04-26 05:00:30|366.9|364.1|367.09|364.29|367.09|364.29|366.9|364.1|0
1650949240000|2022-04-26 05:00:40|367.29|364.49|367.19|364.39|367.29|364.49|367.19|364.39|0
1650949250000|2022-04-26 05:00:50|367.29|364.49|367.29|364.49|367.29|364.49|367.29|364.49|0
1650949260000|2022-04-26 05:01:00|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1650949280000|2022-04-26 05:01:20|366.9|364.1|366.9|364.1|366.9|364.1|366.9|364.1|0
1650949290000|2022-04-26 05:01:30|367.09|364.29|366.9|364.1|367.09|364.29|366.9|364.1|0
1650949300000|2022-04-26 05:01:40|366.71|363.91|366.71|363.91|366.71|363.91|366.71|363.91|0
1650949310000|2022-04-26 05:01:50|366.8|364|366.9|364.1|366.9|364.1|366.71|363.91|0
1650949330000|2022-04-26 05:02:10|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1650949340000|2022-04-26 05:02:20|367.48|364.68|367.48|364.68|367.48|364.68|367.28|364.48|0
1650949350000|2022-04-26 05:02:30|367.67|364.87|367.67|364.87|367.67|364.87|367.67|364.87|0
1650949370000|2022-04-26 05:02:50|367.86|365.06|367.86|365.06|367.86|365.06|367.86|365.06|0
1650949380000|2022-04-26 05:03:00|367.95|365.15|367.86|365.06|367.95|365.15|367.86|365.06|0
1650949400000|2022-04-26 05:03:20|368.05|365.25|367.86|365.06|368.05|365.25|367.86|365.06|0
1650949410000|2022-04-26 05:03:30|368.05|365.25|368.05|365.25|368.05|365.25|368.05|365.25|0
1650949420000|2022-04-26 05:03:40|367.86|365.06|367.86|365.06|367.86|365.06|367.86|365.06|0
1650949440000|2022-04-26 05:04:00|367.67|364.87|367.67|364.87|367.67|364.87|367.67|364.87|0
1650949450000|2022-04-26 05:04:10|367.48|364.68|367.28|364.48|367.48|364.68|367.28|364.48|0
1650949460000|2022-04-26 05:04:20|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1650949470000|2022-04-26 05:04:30|367.09|364.29|367.47|364.67|367.47|364.67|367.09|364.29|0
1650949480000|2022-04-26 05:04:40|367.57|364.77|367.57|364.77|367.57|364.77|367.47|364.67|0
1650949490000|2022-04-26 05:04:50|367.47|364.67|367.47|364.67|367.47|364.67|367.47|364.67|0
1650949500000|2022-04-26 05:05:00|367.28|364.48|367.28|364.48|367.37|364.57|367.28|364.48|0
1650949510000|2022-04-26 05:05:10|367.37|364.57|367.28|364.48|367.37|364.57|367.28|364.48|0
1650949520000|2022-04-26 05:05:20|367.18|364.38|367.09|364.29|367.18|364.38|367.09|364.29|0
1650949540000|2022-04-26 05:05:40|366.9|364.1|366.7|363.9|366.9|364.1|366.7|363.9|0
1650949550000|2022-04-26 05:05:50|366.51|363.71|366.51|363.71|366.51|363.71|366.51|363.71|0
1650949560000|2022-04-26 05:06:00|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1650949580000|2022-04-26 05:06:20|366.13|363.33|366.32|363.52|366.32|363.52|366.13|363.33|0
1650949590000|2022-04-26 05:06:30|366.13|363.33|366.13|363.33|366.13|363.33|366.13|363.33|0
1650949600000|2022-04-26 05:06:40|365.74|362.94|365.93|363.13|365.93|363.13|365.74|362.94|0
1650949610000|2022-04-26 05:06:50|365.74|362.94|365.36|362.56|365.74|362.94|365.36|362.56|0
1650949620000|2022-04-26 05:07:00|365.17|362.37|365.17|362.37|365.17|362.37|365.17|362.37|0
1650949630000|2022-04-26 05:07:10|365.36|362.56|365.17|362.37|365.36|362.56|365.17|362.37|0
1650949640000|2022-04-26 05:07:20|365.36|362.56|365.17|362.37|365.36|362.56|365.17|362.37|0
1650949660000|2022-04-26 05:07:40|364.97|362.17|365.36|362.56|365.36|362.56|364.97|362.17|0
1650949670000|2022-04-26 05:07:50|365.17|362.37|365.36|362.56|365.36|362.56|365.17|362.37|0
1650949680000|2022-04-26 05:08:00|365.55|362.75|365.36|362.56|365.55|362.75|365.36|362.56|0
1650949690000|2022-04-26 05:08:10|365.17|362.37|364.97|362.17|365.17|362.37|364.97|362.17|0
1650949700000|2022-04-26 05:08:20|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1650949710000|2022-04-26 05:08:30|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1650949720000|2022-04-26 05:08:40|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1650949730000|2022-04-26 05:08:50|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1650949740000|2022-04-26 05:09:00|364.59|361.79|364.21|361.41|364.59|361.79|364.21|361.41|0
1650949750000|2022-04-26 05:09:10|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1650949760000|2022-04-26 05:09:20|363.82|361.02|363.63|360.83|363.82|361.02|363.63|360.83|0
1650949770000|2022-04-26 05:09:30|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1650949780000|2022-04-26 05:09:40|363.63|360.83|363.63|360.83|363.82|361.02|363.63|360.83|0
1650949800000|2022-04-26 05:10:00|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1650949810000|2022-04-26 05:10:10|364.01|361.21|364.2|361.4|364.2|361.4|364.01|361.21|0
1650949820000|2022-04-26 05:10:20|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1650949830000|2022-04-26 05:10:30|364.59|361.79|364.4|361.6|364.59|361.79|364.4|361.6|0
1650949840000|2022-04-26 05:10:40|364.49|361.69|364.4|361.6|364.49|361.69|364.4|361.6|0
1650949860000|2022-04-26 05:11:00|364.3|361.5|364.4|361.6|364.4|361.6|364.3|361.5|0
1650949870000|2022-04-26 05:11:10|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1650949880000|2022-04-26 05:11:20|364.59|361.79|364.78|361.98|364.78|361.98|364.59|361.79|0
1650949890000|2022-04-26 05:11:30|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1650949900000|2022-04-26 05:11:40|364.97|362.17|365.16|362.36|365.16|362.36|364.97|362.17|0
1650949910000|2022-04-26 05:11:50|365.35|362.55|365.35|362.55|365.35|362.55|365.16|362.36|0
1650949920000|2022-04-26 05:12:00|365.16|362.36|365.16|362.36|365.35|362.55|365.16|362.36|0
1650949930000|2022-04-26 05:12:10|365.35|362.55|365.35|362.55|365.35|362.55|365.35|362.55|0
1650949940000|2022-04-26 05:12:20|365.74|362.94|365.55|362.75|365.93|363.13|365.55|362.75|0
1650949950000|2022-04-26 05:12:30|365.35|362.55|365.35|362.55|365.35|362.55|365.35|362.55|0
1650949960000|2022-04-26 05:12:40|365.16|362.36|365.55|362.75|365.55|362.75|365.16|362.36|0
1650949970000|2022-04-26 05:12:50|365.54|362.74|365.16|362.36|365.54|362.74|365.16|362.36|0
1650949980000|2022-04-26 05:13:00|364.97|362.17|364.97|362.17|364.97|362.17|364.97|362.17|0
1650949990000|2022-04-26 05:13:10|364.78|361.98|364.78|361.98|364.78|361.98|364.78|361.98|0
1650950000000|2022-04-26 05:13:20|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1650950010000|2022-04-26 05:13:30|364.29|361.49|364.29|361.49|364.29|361.49|364.29|361.49|0
1650950020000|2022-04-26 05:13:40|364.2|361.4|364.01|361.21|364.2|361.4|364.01|361.21|0
1650950030000|2022-04-26 05:13:50|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1650950040000|2022-04-26 05:14:00|364.2|361.4|364.39|361.59|364.39|361.59|364.2|361.4|0
1650950050000|2022-04-26 05:14:10|364.2|361.4|364.2|361.4|364.2|361.4|364.2|361.4|0
1650950070000|2022-04-26 05:14:30|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1650950080000|2022-04-26 05:14:40|364.2|361.4|364.2|361.4|364.29|361.49|364.2|361.4|0
1650950090000|2022-04-26 05:14:50|364.01|361.21|364.1|361.3|364.1|361.3|364.01|361.21|0
1650950100000|2022-04-26 05:15:00|364.01|361.21|363.82|361.02|364.01|361.21|363.62|360.82|0
1650950110000|2022-04-26 05:15:10|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1650950120000|2022-04-26 05:15:20|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1650950130000|2022-04-26 05:15:30|364.01|361.21|364.01|361.21|364.01|361.21|364.01|361.21|0
1650950150000|2022-04-26 05:15:50|364.2|361.4|364.01|361.21|364.2|361.4|364.01|361.21|0
1650950170000|2022-04-26 05:16:10|363.91|361.11|363.82|361.02|364.01|361.21|363.82|361.02|0
1650950190000|2022-04-26 05:16:30|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1650950210000|2022-04-26 05:16:50|363.62|360.82|363.81|361.01|363.81|361.01|363.62|360.82|0
1650950220000|2022-04-26 05:17:00|363.71|360.91|363.62|360.82|363.71|360.91|363.62|360.82|0
1650950240000|2022-04-26 05:17:20|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1650950250000|2022-04-26 05:17:30|363.71|360.91|364.01|361.21|364.01|361.21|363.71|360.91|0
1650950260000|2022-04-26 05:17:40|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1650950270000|2022-04-26 05:17:50|363.62|360.82|363.43|360.63|363.62|360.82|363.43|360.63|0
1650950280000|2022-04-26 05:18:00|363.24|360.44|363.24|360.44|363.33|360.53|363.24|360.44|0
1650950290000|2022-04-26 05:18:10|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1650950300000|2022-04-26 05:18:20|363.24|360.44|363.43|360.63|363.43|360.63|363.24|360.44|0
1650950310000|2022-04-26 05:18:30|363.24|360.44|363.24|360.44|363.24|360.44|363.24|360.44|0
1650950320000|2022-04-26 05:18:40|363.05|360.25|362.86|360.06|363.05|360.25|362.86|360.06|0
1650950330000|2022-04-26 05:18:50|362.47|359.67|362.28|359.48|362.47|359.67|362.28|359.48|0
1650950340000|2022-04-26 05:19:00|362.47|359.67|362.66|359.86|362.66|359.86|362.47|359.67|0
1650950350000|2022-04-26 05:19:10|362.47|359.67|362.28|359.48|362.47|359.67|362.28|359.48|0
1650950360000|2022-04-26 05:19:20|362.47|359.67|362.47|359.67|362.47|359.67|362.28|359.48|0
1650950370000|2022-04-26 05:19:30|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1650950380000|2022-04-26 05:19:40|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1650950390000|2022-04-26 05:19:50|362.47|359.67|362.66|359.86|362.66|359.86|362.47|359.67|0
1650950400000|2022-04-26 05:20:00|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650950420000|2022-04-26 05:20:20|362.66|359.86|362.75|359.95|362.75|359.95|362.66|359.86|0
1650950430000|2022-04-26 05:20:30|362.85|360.05|362.66|359.86|362.85|360.05|362.66|359.86|0
1650950460000|2022-04-26 05:21:00|362.47|359.67|362.66|359.86|362.66|359.86|362.47|359.67|0
1650950470000|2022-04-26 05:21:10|362.75|359.95|362.66|359.86|362.75|359.95|362.66|359.86|0
1650950480000|2022-04-26 05:21:20|362.56|359.76|362.66|359.86|362.66|359.86|362.56|359.76|0
1650950490000|2022-04-26 05:21:30|362.56|359.76|362.66|359.86|362.66|359.86|362.56|359.76|0
1650950520000|2022-04-26 05:22:00|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1650950540000|2022-04-26 05:22:20|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1650950550000|2022-04-26 05:22:30|362.85|360.05|363.04|360.24|363.04|360.24|362.85|360.05|0
1650950560000|2022-04-26 05:22:40|363.23|360.43|363.43|360.63|363.43|360.63|363.23|360.43|0
1650950570000|2022-04-26 05:22:50|363.62|360.82|363.43|360.63|363.62|360.82|363.43|360.63|0
1650950580000|2022-04-26 05:23:00|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1650950590000|2022-04-26 05:23:10|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1650950610000|2022-04-26 05:23:30|363.62|360.82|363.81|361.01|363.81|361.01|363.62|360.82|0
1650950620000|2022-04-26 05:23:40|364|361.2|364|361.2|364|361.2|364|361.2|0
1650950630000|2022-04-26 05:23:50|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1650950640000|2022-04-26 05:24:00|363.52|360.72|363.62|360.82|363.62|360.82|363.52|360.72|0
1650950650000|2022-04-26 05:24:10|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1650950660000|2022-04-26 05:24:20|363.23|360.43|363.42|360.62|363.42|360.62|363.23|360.43|0
1650950680000|2022-04-26 05:24:40|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650950690000|2022-04-26 05:24:50|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1650950700000|2022-04-26 05:25:00|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1650950710000|2022-04-26 05:25:10|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1650950720000|2022-04-26 05:25:20|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1650950730000|2022-04-26 05:25:30|363.61|360.81|363.61|360.81|363.61|360.81|363.61|360.81|0
1650950750000|2022-04-26 05:25:50|363.71|360.91|364|361.2|364|361.2|363.71|360.91|0
1650950760000|2022-04-26 05:26:00|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1650950770000|2022-04-26 05:26:10|364|361.2|364.19|361.39|364.19|361.39|364|361.2|0
1650950780000|2022-04-26 05:26:20|364|361.2|364.19|361.39|364.19|361.39|364|361.2|0
1650950790000|2022-04-26 05:26:30|364|361.2|364|361.2|364|361.2|364|361.2|0
1650950800000|2022-04-26 05:26:40|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1650950810000|2022-04-26 05:26:50|363.81|361.01|363.51|360.71|363.81|361.01|363.42|360.62|0
1650950820000|2022-04-26 05:27:00|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1650950830000|2022-04-26 05:27:10|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1650950840000|2022-04-26 05:27:20|363.42|360.62|363.23|360.43|363.42|360.62|363.23|360.43|0
1650950850000|2022-04-26 05:27:30|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1650950870000|2022-04-26 05:27:50|363.61|360.81|363.61|360.81|363.61|360.81|363.61|360.81|0
1650950880000|2022-04-26 05:28:00|363.8|361|363.8|361|363.8|361|363.8|361|0
1650950900000|2022-04-26 05:28:20|363.61|360.81|363.8|361|363.8|361|363.61|360.81|0
1650950920000|2022-04-26 05:28:40|363.61|360.81|363.42|360.62|363.61|360.81|363.42|360.62|0
1650950930000|2022-04-26 05:28:50|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1650950940000|2022-04-26 05:29:00|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1650950970000|2022-04-26 05:29:30|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1650950980000|2022-04-26 05:29:40|363.42|360.62|363.23|360.43|363.42|360.62|363.23|360.43|0
1650950990000|2022-04-26 05:29:50|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1650951000000|2022-04-26 05:30:00|363.61|360.81|363.32|360.52|363.61|360.81|363.32|360.52|0
1650951010000|2022-04-26 05:30:10|363.42|360.62|363.61|360.81|363.61|360.81|363.42|360.62|0
1650951030000|2022-04-26 05:30:30|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1650951040000|2022-04-26 05:30:40|363.61|360.81|363.8|361|363.8|361|363.61|360.81|0
1650951050000|2022-04-26 05:30:50|363.7|360.9|363.8|361|363.8|361|363.7|360.9|0
1650951070000|2022-04-26 05:31:10|364.18|361.38|364.38|361.58|364.38|361.58|364.18|361.38|0
1650951080000|2022-04-26 05:31:20|364.57|361.77|364.57|361.77|364.57|361.77|364.38|361.58|0
1650951100000|2022-04-26 05:31:40|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1650951110000|2022-04-26 05:31:50|364.66|361.86|364.76|361.96|364.76|361.96|364.66|361.86|0
1650951120000|2022-04-26 05:32:00|364.95|362.15|365.14|362.34|365.14|362.34|364.95|362.15|0
1650951130000|2022-04-26 05:32:10|365.04|362.24|364.95|362.15|365.04|362.24|364.95|362.15|0
1650951140000|2022-04-26 05:32:20|364.85|362.05|364.76|361.96|364.95|362.15|364.76|361.96|0
1650951150000|2022-04-26 05:32:30|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1650951160000|2022-04-26 05:32:40|364.38|361.58|364.47|361.67|364.47|361.67|364.38|361.58|0
1650951170000|2022-04-26 05:32:50|364.57|361.77|364.76|361.96|364.76|361.96|364.57|361.77|0
1650951180000|2022-04-26 05:33:00|364.85|362.05|364.76|361.96|364.85|362.05|364.76|361.96|0
1650951190000|2022-04-26 05:33:10|364.95|362.15|364.95|362.15|365.04|362.24|364.95|362.15|0
1650951210000|2022-04-26 05:33:30|364.85|362.05|364.85|362.05|364.85|362.05|364.85|362.05|0
1650951220000|2022-04-26 05:33:40|364.95|362.15|364.76|361.96|364.95|362.15|364.76|361.96|0
1650951230000|2022-04-26 05:33:50|364.66|361.86|364.57|361.77|364.66|361.86|364.57|361.77|0
1650951240000|2022-04-26 05:34:00|364.66|361.86|364.47|361.67|364.76|361.96|364.47|361.67|0
1650951250000|2022-04-26 05:34:10|364.57|361.77|364.37|361.57|364.57|361.77|364.37|361.57|0
1650951260000|2022-04-26 05:34:20|364.27|361.47|364.37|361.57|364.37|361.57|364.18|361.38|0
1650951270000|2022-04-26 05:34:30|364.27|361.47|364.18|361.38|364.27|361.47|364.18|361.38|0
1650951280000|2022-04-26 05:34:40|364.57|361.77|364.57|361.77|364.57|361.77|364.57|361.77|0
1650951290000|2022-04-26 05:34:50|364.37|361.57|364.18|361.38|364.37|361.57|364.18|361.38|0
1650951300000|2022-04-26 05:35:00|364.37|361.57|364.37|361.57|364.37|361.57|364.37|361.57|0
1650951310000|2022-04-26 05:35:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1650951320000|2022-04-26 05:35:20|363.99|361.19|364.08|361.28|364.08|361.28|363.99|361.19|0
1650951330000|2022-04-26 05:35:30|363.99|361.19|364.18|361.38|364.18|361.38|363.99|361.19|0
1650951350000|2022-04-26 05:35:50|364.37|361.57|364.18|361.38|364.37|361.57|364.18|361.38|0
1650951360000|2022-04-26 05:36:00|364.37|361.57|364.18|361.38|364.37|361.57|364.18|361.38|0
1650951380000|2022-04-26 05:36:20|364.37|361.57|364.56|361.76|364.56|361.76|364.37|361.57|0
1650951390000|2022-04-26 05:36:30|364.37|361.57|364.56|361.76|364.56|361.76|364.37|361.57|0
1650951410000|2022-04-26 05:36:50|364.37|361.57|364.18|361.38|364.37|361.57|364.18|361.38|0
1650951420000|2022-04-26 05:37:00|364.08|361.28|364.18|361.38|364.18|361.38|364.08|361.28|0
1650951430000|2022-04-26 05:37:10|363.99|361.19|364.08|361.28|364.08|361.28|363.99|361.19|0
1650951440000|2022-04-26 05:37:20|363.99|361.19|364.18|361.38|364.18|361.38|363.99|361.19|0
1650951460000|2022-04-26 05:37:40|363.99|361.19|363.99|361.19|364.08|361.28|363.99|361.19|0
1650951470000|2022-04-26 05:37:50|363.8|361|363.8|361|363.8|361|363.8|361|0
1650951480000|2022-04-26 05:38:00|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1650951490000|2022-04-26 05:38:10|363.79|360.99|363.89|361.09|363.89|361.09|363.79|360.99|0
1650951500000|2022-04-26 05:38:20|363.79|360.99|363.79|360.99|363.99|361.19|363.79|360.99|0
1650951510000|2022-04-26 05:38:30|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1650951520000|2022-04-26 05:38:40|363.89|361.09|363.79|360.99|363.89|361.09|363.79|360.99|0
1650951540000|2022-04-26 05:39:00|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1650951550000|2022-04-26 05:39:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1650951560000|2022-04-26 05:39:20|363.99|361.19|364.27|361.47|364.27|361.47|363.99|361.19|0
1650951570000|2022-04-26 05:39:30|364.37|361.57|364.18|361.38|364.37|361.57|364.18|361.38|0
1650951590000|2022-04-26 05:39:50|364.37|361.57|364.18|361.38|364.37|361.57|364.18|361.38|0
1650951600000|2022-04-26 05:40:00|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1650951610000|2022-04-26 05:40:10|364.37|361.57|364.37|361.57|364.37|361.57|364.37|361.57|0
1650951620000|2022-04-26 05:40:20|364.56|361.76|364.37|361.57|364.56|361.76|364.37|361.57|0
1650951630000|2022-04-26 05:40:30|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1650951670000|2022-04-26 05:41:10|364.75|361.95|364.94|362.14|364.94|362.14|364.75|361.95|0
1650951680000|2022-04-26 05:41:20|365.13|362.33|365.03|362.23|365.13|362.33|365.03|362.23|0
1650951690000|2022-04-26 05:41:30|365.13|362.33|364.94|362.14|365.13|362.33|364.94|362.14|0
1650951700000|2022-04-26 05:41:40|365.13|362.33|364.84|362.04|365.13|362.33|364.84|362.04|0
1650951710000|2022-04-26 05:41:50|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1650951730000|2022-04-26 05:42:10|365.13|362.33|364.75|361.95|365.13|362.33|364.75|361.95|0
1650951740000|2022-04-26 05:42:20|364.65|361.85|364.65|361.85|364.65|361.85|364.65|361.85|0
1650951750000|2022-04-26 05:42:30|364.75|361.95|364.75|361.95|364.75|361.95|364.65|361.85|0
1650951760000|2022-04-26 05:42:40|364.56|361.76|364.75|361.95|364.75|361.95|364.56|361.76|0
1650951770000|2022-04-26 05:42:50|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1650951780000|2022-04-26 05:43:00|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1650951790000|2022-04-26 05:43:10|364.84|362.04|364.56|361.76|364.84|362.04|364.56|361.76|0
1650951800000|2022-04-26 05:43:20|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1650951810000|2022-04-26 05:43:30|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1650951820000|2022-04-26 05:43:40|364.75|361.95|364.75|361.95|364.75|361.95|364.56|361.76|0
1650951840000|2022-04-26 05:44:00|364.65|361.85|364.75|361.95|364.75|361.95|364.56|361.76|0
1650951850000|2022-04-26 05:44:10|364.65|361.85|364.75|361.95|364.75|361.95|364.65|361.85|0
1650951860000|2022-04-26 05:44:20|364.94|362.14|364.75|361.95|364.94|362.14|364.75|361.95|0
1650951870000|2022-04-26 05:44:30|364.94|362.14|365.13|362.33|365.13|362.33|364.94|362.14|0
1650951890000|2022-04-26 05:44:50|365.32|362.52|365.32|362.52|365.52|362.72|365.32|362.52|0
1650951900000|2022-04-26 05:45:00|365.52|362.72|365.52|362.72|365.61|362.81|365.52|362.72|0
1650951910000|2022-04-26 05:45:10|365.61|362.81|365.71|362.91|365.71|362.91|365.61|362.81|0
1650951920000|2022-04-26 05:45:20|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1650951930000|2022-04-26 05:45:30|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1650951960000|2022-04-26 05:46:00|365.99|363.19|365.9|363.1|365.99|363.19|365.9|363.1|0
1650951970000|2022-04-26 05:46:10|366.09|363.29|365.99|363.19|366.09|363.29|365.99|363.19|0
1650951980000|2022-04-26 05:46:20|366.09|363.29|366.09|363.29|366.09|363.29|365.99|363.19|0
1650951990000|2022-04-26 05:46:30|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1650952010000|2022-04-26 05:46:50|365.71|362.91|365.71|362.91|365.71|362.91|365.71|362.91|0
1650952020000|2022-04-26 05:47:00|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1650952030000|2022-04-26 05:47:10|365.71|362.91|365.51|362.71|365.71|362.91|365.51|362.71|0
1650952040000|2022-04-26 05:47:20|365.32|362.52|365.32|362.52|365.32|362.52|365.32|362.52|0
1650952060000|2022-04-26 05:47:40|365.51|362.71|365.6|362.8|365.7|362.9|365.51|362.71|0
1650952070000|2022-04-26 05:47:50|365.7|362.9|365.7|362.9|365.7|362.9|365.7|362.9|0
1650952080000|2022-04-26 05:48:00|365.51|362.71|365.7|362.9|365.7|362.9|365.51|362.71|0
1650952090000|2022-04-26 05:48:10|365.51|362.71|365.51|362.71|365.51|362.71|365.51|362.71|0
1650952110000|2022-04-26 05:48:30|365.32|362.52|365.51|362.71|365.51|362.71|365.32|362.52|0
1650952130000|2022-04-26 05:48:50|365.7|362.9|365.7|362.9|365.7|362.9|365.7|362.9|0
1650952150000|2022-04-26 05:49:10|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1650952160000|2022-04-26 05:49:20|366.09|363.29|366.09|363.29|366.18|363.38|366.09|363.29|0
1650952180000|2022-04-26 05:49:40|365.9|363.1|366.09|363.29|366.09|363.29|365.9|363.1|0
1650952190000|2022-04-26 05:49:50|365.99|363.19|366.09|363.29|366.09|363.29|365.99|363.19|0
1650952200000|2022-04-26 05:50:00|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1650952220000|2022-04-26 05:50:20|365.99|363.19|366.09|363.29|366.09|363.29|365.99|363.19|0
1650952230000|2022-04-26 05:50:30|366.28|363.48|366.09|363.29|366.28|363.48|366.09|363.29|0
1650952250000|2022-04-26 05:50:50|365.99|363.19|366.09|363.29|366.09|363.29|365.99|363.19|0
1650952270000|2022-04-26 05:51:10|366.28|363.48|366.28|363.48|366.28|363.48|366.28|363.48|0
1650952290000|2022-04-26 05:51:30|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1650952300000|2022-04-26 05:51:40|366.28|363.48|366.37|363.57|366.47|363.67|366.28|363.48|0
1650952310000|2022-04-26 05:51:50|366.47|363.67|366.66|363.86|366.66|363.86|366.47|363.67|0
1650952320000|2022-04-26 05:52:00|366.75|363.95|366.85|364.05|366.85|364.05|366.66|363.86|0
1650952330000|2022-04-26 05:52:10|366.95|364.15|367.05|364.25|367.05|364.25|366.95|364.15|0
1650952340000|2022-04-26 05:52:20|366.85|364.05|366.66|363.86|366.85|364.05|366.66|363.86|0
1650952350000|2022-04-26 05:52:30|366.85|364.05|367.05|364.25|367.05|364.25|366.85|364.05|0
1650952360000|2022-04-26 05:52:40|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1650952370000|2022-04-26 05:52:50|366.95|364.15|367.24|364.44|367.24|364.44|366.95|364.15|0
1650952380000|2022-04-26 05:53:00|367.43|364.63|367.62|364.82|367.62|364.82|367.43|364.63|0
1650952410000|2022-04-26 05:53:30|367.81|365.01|367.91|365.11|367.91|365.11|367.81|365.01|0
1650952420000|2022-04-26 05:53:40|368.01|365.21|368.01|365.21|368.01|365.21|368.01|365.21|0
1650952430000|2022-04-26 05:53:50|367.81|365.01|367.71|364.91|367.81|365.01|367.71|364.91|0
1650952440000|2022-04-26 05:54:00|367.62|364.82|367.43|364.63|367.62|364.82|367.43|364.63|0
1650952470000|2022-04-26 05:54:30|367.62|364.82|367.81|365.01|367.81|365.01|367.62|364.82|0
1650952480000|2022-04-26 05:54:40|368.01|365.21|368.01|365.21|368.01|365.21|368.01|365.21|0
1650952500000|2022-04-26 05:55:00|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1650952520000|2022-04-26 05:55:20|367.62|364.82|367.62|364.82|367.62|364.82|367.62|364.82|0
1650952530000|2022-04-26 05:55:30|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1650952540000|2022-04-26 05:55:40|367.71|364.91|367.71|364.91|367.71|364.91|367.71|364.91|0
1650952550000|2022-04-26 05:55:50|367.81|365.01|367.62|364.82|367.81|365.01|367.62|364.82|0
1650952560000|2022-04-26 05:56:00|367.43|364.63|367.24|364.44|367.43|364.63|367.24|364.44|0
1650952570000|2022-04-26 05:56:10|367.04|364.24|366.85|364.05|367.04|364.24|366.75|363.95|0
1650952590000|2022-04-26 05:56:30|366.66|363.86|366.27|363.47|366.66|363.86|366.27|363.47|0
1650952600000|2022-04-26 05:56:40|366.17|363.37|366.08|363.28|366.17|363.37|366.08|363.28|0
1650952610000|2022-04-26 05:56:50|366.27|363.47|366.27|363.47|366.27|363.47|366.27|363.47|0
1650952620000|2022-04-26 05:57:00|366.08|363.28|366.08|363.28|366.27|363.47|366.08|363.28|0
1650952630000|2022-04-26 05:57:10|365.89|363.09|365.7|362.9|365.89|363.09|365.7|362.9|0
1650952640000|2022-04-26 05:57:20|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1650952650000|2022-04-26 05:57:30|365.7|362.9|365.7|362.9|365.7|362.9|365.7|362.9|0
1650952670000|2022-04-26 05:57:50|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1650952680000|2022-04-26 05:58:00|366.08|363.28|365.89|363.09|366.08|363.28|365.89|363.09|0
1650952700000|2022-04-26 05:58:20|365.7|362.9|365.69|362.89|365.7|362.9|365.69|362.89|0
1650952710000|2022-04-26 05:58:30|365.5|362.7|365.59|362.79|365.59|362.79|365.5|362.7|0
1650952720000|2022-04-26 05:58:40|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1650952730000|2022-04-26 05:58:50|365.69|362.89|365.69|362.89|365.69|362.89|365.69|362.89|0
1650952740000|2022-04-26 05:59:00|365.4|362.6|365.69|362.89|365.69|362.89|365.31|362.51|0
1650952750000|2022-04-26 05:59:10|365.89|363.09|366.08|363.28|366.08|363.28|365.89|363.09|0
1650952760000|2022-04-26 05:59:20|365.69|362.89|366.08|363.28|366.08|363.28|365.69|362.89|0
1650952770000|2022-04-26 05:59:30|365.89|363.09|365.69|362.89|365.89|363.09|365.5|362.7|0
1650952780000|2022-04-26 05:59:40|365.89|363.09|365.69|362.89|365.89|363.09|365.5|362.7|0
1650952790000|2022-04-26 05:59:50|365.89|363.09|365.4|362.6|365.89|363.09|365.4|362.6|0
1650952800000|2022-04-26 06:00:00|364.93|362.13|364.73|361.93|364.93|362.13|364.73|361.93|0
1650952810000|2022-04-26 06:00:10|364.93|362.13|364.54|361.74|364.93|362.13|364.54|361.74|0
1650952820000|2022-04-26 06:00:20|364.63|361.83|365.89|363.09|365.89|363.09|364.63|361.83|0
1650952830000|2022-04-26 06:00:30|365.98|363.18|366.27|363.47|366.27|363.47|365.98|363.18|0
1650952840000|2022-04-26 06:00:40|366.17|363.37|366.08|363.28|366.27|363.47|366.08|363.28|0
1650952850000|2022-04-26 06:00:50|366.27|363.47|366.27|363.47|366.27|363.47|366.27|363.47|0
1650952860000|2022-04-26 06:01:00|366.46|363.66|366.27|363.47|366.46|363.66|366.27|363.47|0
1650952870000|2022-04-26 06:01:10|366.65|363.85|366.27|363.47|366.65|363.85|366.27|363.47|0
1650952880000|2022-04-26 06:01:20|366.17|363.37|365.88|363.08|366.17|363.37|365.88|363.08|0
1650952890000|2022-04-26 06:01:30|365.69|362.89|365.5|362.7|365.69|362.89|365.5|362.7|0
1650952900000|2022-04-26 06:01:40|365.4|362.6|365.69|362.89|365.69|362.89|365.4|362.6|0
1650952910000|2022-04-26 06:01:50|365.5|362.7|365.31|362.51|365.5|362.7|365.31|362.51|0
1650952920000|2022-04-26 06:02:00|365.12|362.32|364.92|362.12|365.12|362.32|364.92|362.12|0
1650952930000|2022-04-26 06:02:10|364.73|361.93|364.54|361.74|364.73|361.93|364.54|361.74|0
1650952940000|2022-04-26 06:02:20|364.35|361.55|363.77|360.97|364.35|361.55|363.77|360.97|0
1650952950000|2022-04-26 06:02:30|363.58|360.78|363.39|360.59|363.58|360.78|363.39|360.59|0
1650952960000|2022-04-26 06:02:40|363.1|360.3|363.2|360.4|363.2|360.4|363.01|360.21|0
1650952970000|2022-04-26 06:02:50|363.29|360.49|363.96|361.16|363.96|361.16|363.2|360.4|0
1650952980000|2022-04-26 06:03:00|363.77|360.97|363.96|361.16|363.96|361.16|363.58|360.78|0
1650952990000|2022-04-26 06:03:10|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1650953000000|2022-04-26 06:03:20|363.58|360.78|363.96|361.16|363.96|361.16|363.58|360.78|0
1650953010000|2022-04-26 06:03:30|363.77|360.97|363.58|360.78|363.96|361.16|363.58|360.78|0
1650953020000|2022-04-26 06:03:40|363.39|360.59|363.29|360.49|363.39|360.59|363.29|360.49|0
1650953030000|2022-04-26 06:03:50|363.2|360.4|363|360.2|363.2|360.4|362.81|360.01|0
1650953040000|2022-04-26 06:04:00|362.81|360.01|362.43|359.63|362.81|360.01|362.43|359.63|0
1650953050000|2022-04-26 06:04:10|362.33|359.53|362.24|359.44|362.43|359.63|362.24|359.44|0
1650953060000|2022-04-26 06:04:20|362.05|359.25|362.24|359.44|362.24|359.44|362.05|359.25|0
1650953070000|2022-04-26 06:04:30|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1650953080000|2022-04-26 06:04:40|362.05|359.25|362.05|359.25|362.24|359.44|362.05|359.25|0
1650953090000|2022-04-26 06:04:50|362.24|359.44|363.2|360.4|363.2|360.4|362.24|359.44|0
1650953100000|2022-04-26 06:05:00|363|360.2|362.71|359.91|363|360.2|362.71|359.91|0
1650953110000|2022-04-26 06:05:10|362.62|359.82|362.33|359.53|362.62|359.82|362.33|359.53|0
1650953120000|2022-04-26 06:05:20|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1650953130000|2022-04-26 06:05:30|361.66|358.86|361.09|358.29|361.66|358.86|361.09|358.29|0
1650953140000|2022-04-26 06:05:40|360.9|358.1|361.28|358.48|361.28|358.48|360.9|358.1|0
1650953150000|2022-04-26 06:05:50|361.09|358.29|360.99|358.19|361.09|358.29|360.99|358.19|0
1650953160000|2022-04-26 06:06:00|360.9|358.1|359.94|357.14|360.9|358.1|359.94|357.14|0
1650953170000|2022-04-26 06:06:10|360.13|357.33|360.61|357.81|360.61|357.81|360.13|357.33|0
1650953180000|2022-04-26 06:06:20|360.52|357.72|360.71|357.91|360.71|357.91|360.52|357.72|0
1650953190000|2022-04-26 06:06:30|360.8|358|360.71|357.91|360.8|358|360.52|357.72|0
1650953210000|2022-04-26 06:06:50|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1650953220000|2022-04-26 06:07:00|360.42|357.62|360.52|357.72|360.52|357.72|360.42|357.62|0
1650953230000|2022-04-26 06:07:10|360.71|357.91|361.28|358.48|361.28|358.48|360.71|357.91|0
1650953250000|2022-04-26 06:07:30|361.47|358.67|361.66|358.86|361.66|358.86|361.47|358.67|0
1650953260000|2022-04-26 06:07:40|361.47|358.67|361.37|358.57|361.66|358.86|361.37|358.57|0
1650953270000|2022-04-26 06:07:50|360.9|358.1|361.09|358.29|361.09|358.29|360.9|358.1|0
1650953280000|2022-04-26 06:08:00|361.18|358.38|361.09|358.29|361.18|358.38|361.09|358.29|0
1650953290000|2022-04-26 06:08:10|360.9|358.1|360.32|357.52|360.9|358.1|360.32|357.52|0
1650953300000|2022-04-26 06:08:20|360.13|357.33|360.42|357.62|360.51|357.71|360.13|357.33|0
1650953310000|2022-04-26 06:08:30|360.32|357.52|360.13|357.33|360.32|357.52|360.13|357.33|0
1650953320000|2022-04-26 06:08:40|360.03|357.23|359.94|357.14|360.03|357.23|359.94|357.14|0
1650953330000|2022-04-26 06:08:50|360.03|357.23|360.32|357.52|360.32|357.52|360.03|357.23|0
1650953340000|2022-04-26 06:09:00|359.75|356.95|360.13|357.33|360.13|357.33|359.75|356.95|0
1650953350000|2022-04-26 06:09:10|360.32|357.52|360.9|358.1|360.9|358.1|360.32|357.52|0
1650953360000|2022-04-26 06:09:20|360.7|357.9|360.41|357.61|360.7|357.9|360.41|357.61|0
1650953370000|2022-04-26 06:09:30|360.51|357.71|360.7|357.9|360.7|357.9|360.51|357.71|0
1650953380000|2022-04-26 06:09:40|360.8|358|360.9|358.1|360.9|358.1|360.8|358|0
1650953390000|2022-04-26 06:09:50|361.09|358.29|360.9|358.1|361.28|358.48|360.9|358.1|0
1650953400000|2022-04-26 06:10:00|361.09|358.29|360.89|358.09|361.09|358.29|360.89|358.09|0
1650953410000|2022-04-26 06:10:10|361.09|358.29|361.47|358.67|361.47|358.67|361.09|358.29|0
1650953420000|2022-04-26 06:10:20|361.66|358.86|361.56|358.76|361.66|358.86|361.56|358.76|0
1650953430000|2022-04-26 06:10:30|361.66|358.86|361.66|358.86|361.75|358.95|361.66|358.86|0
1650953440000|2022-04-26 06:10:40|361.75|358.95|361.94|359.14|361.94|359.14|361.75|358.95|0
1650953450000|2022-04-26 06:10:50|362.04|359.24|362.23|359.43|362.42|359.62|362.04|359.24|0
1650953460000|2022-04-26 06:11:00|362.04|359.24|361.85|359.05|362.04|359.24|361.85|359.05|0
1650953470000|2022-04-26 06:11:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1650953480000|2022-04-26 06:11:20|361.66|358.86|361.47|358.67|361.66|358.86|361.47|358.67|0
1650953490000|2022-04-26 06:11:30|361.28|358.48|360.89|358.09|361.28|358.48|360.89|358.09|0
1650953500000|2022-04-26 06:11:40|360.79|357.99|360.7|357.9|360.79|357.99|360.41|357.61|0
1650953510000|2022-04-26 06:11:50|360.89|358.09|360.7|357.9|360.89|358.09|360.7|357.9|0
1650953520000|2022-04-26 06:12:00|360.89|358.09|361.08|358.28|361.08|358.28|360.89|358.09|0
1650953530000|2022-04-26 06:12:10|360.89|358.09|360.79|357.99|360.89|358.09|360.79|357.99|0
1650953540000|2022-04-26 06:12:20|360.89|358.09|360.41|357.61|360.89|358.09|360.41|357.61|0
1650953550000|2022-04-26 06:12:30|360.32|357.52|360.32|357.52|360.32|357.52|360.13|357.33|0
1650953560000|2022-04-26 06:12:40|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1650953570000|2022-04-26 06:12:50|360.7|357.9|360.32|357.52|360.7|357.9|360.32|357.52|0
1650953580000|2022-04-26 06:13:00|359.94|357.14|359.84|357.04|359.94|357.14|359.75|356.95|0
1650953590000|2022-04-26 06:13:10|359.75|356.95|359.94|357.14|360.13|357.33|359.75|356.95|0
1650953600000|2022-04-26 06:13:20|359.75|356.95|359.75|356.95|359.75|356.95|359.56|356.76|0
1650953610000|2022-04-26 06:13:30|359.17|356.37|359.17|356.37|359.36|356.56|359.17|356.37|0
1650953620000|2022-04-26 06:13:40|359.36|356.56|359.46|356.66|359.46|356.66|359.36|356.56|0
1650953630000|2022-04-26 06:13:50|359.36|356.56|359.56|356.76|359.56|356.76|359.36|356.56|0
1650953640000|2022-04-26 06:14:00|359.36|356.56|359.36|356.56|359.56|356.76|359.36|356.56|0
1650953650000|2022-04-26 06:14:10|359.17|356.37|359.75|356.95|359.75|356.95|359.17|356.37|0
1650953660000|2022-04-26 06:14:20|359.84|357.04|359.94|357.14|359.94|357.14|359.75|356.95|0
1650953670000|2022-04-26 06:14:30|360.13|357.33|360.32|357.52|360.32|357.52|360.13|357.33|0
1650953680000|2022-04-26 06:14:40|360.13|357.33|359.94|357.14|360.13|357.33|359.94|357.14|0
1650953690000|2022-04-26 06:14:50|359.75|356.95|359.94|357.14|359.94|357.14|359.75|356.95|0
1650953700000|2022-04-26 06:15:00|359.74|356.94|359.55|356.75|359.74|356.94|359.55|356.75|0
1650953710000|2022-04-26 06:15:10|359.65|356.85|359.55|356.75|359.65|356.85|359.55|356.75|0
1650953720000|2022-04-26 06:15:20|359.65|356.85|359.36|356.56|359.65|356.85|359.36|356.56|0
1650953730000|2022-04-26 06:15:30|359.26|356.46|358.79|355.99|359.36|356.56|358.79|355.99|0
1650953740000|2022-04-26 06:15:40|358.6|355.8|357.27|354.47|358.6|355.8|357.27|354.47|0
1650953750000|2022-04-26 06:15:50|357.08|354.28|357.65|354.85|357.65|354.85|357.08|354.28|0
1650953760000|2022-04-26 06:16:00|358.22|355.42|358.22|355.42|358.22|355.42|358.03|355.23|0
1650953770000|2022-04-26 06:16:10|358.03|355.23|358.22|355.42|358.22|355.42|358.03|355.23|0
1650953780000|2022-04-26 06:16:20|358.12|355.32|357.65|354.85|358.12|355.32|357.65|354.85|0
1650953790000|2022-04-26 06:16:30|357.46|354.66|357.08|354.28|357.46|354.66|357.08|354.28|0
1650953800000|2022-04-26 06:16:40|356.79|353.99|356.7|353.9|356.79|353.99|356.7|353.9|0
1650953810000|2022-04-26 06:16:50|356.79|353.99|356.7|353.9|356.79|353.99|356.6|353.8|0
1650953820000|2022-04-26 06:17:00|356.51|353.71|357.46|354.66|357.65|354.85|356.51|353.71|0
1650953830000|2022-04-26 06:17:10|357.27|354.47|358.03|355.23|358.03|355.23|357.27|354.47|0
1650953840000|2022-04-26 06:17:20|357.84|355.04|357.65|354.85|357.84|355.04|357.65|354.85|0
1650953850000|2022-04-26 06:17:30|357.74|354.94|357.84|355.04|357.84|355.04|357.74|354.94|0
1650953860000|2022-04-26 06:17:40|357.65|354.85|358.03|355.23|358.03|355.23|357.65|354.85|0
1650953880000|2022-04-26 06:18:00|357.84|355.04|357.65|354.85|357.84|355.04|357.65|354.85|0
1650953890000|2022-04-26 06:18:10|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1650953900000|2022-04-26 06:18:20|358.03|355.23|358.41|355.61|358.6|355.8|358.03|355.23|0
1650953920000|2022-04-26 06:18:40|358.22|355.42|358.5|355.7|358.5|355.7|358.22|355.42|0
1650953930000|2022-04-26 06:18:50|358.6|355.8|358.41|355.61|358.6|355.8|358.41|355.61|0
1650953940000|2022-04-26 06:19:00|358.22|355.42|358.41|355.61|358.41|355.61|358.03|355.23|0
1650953950000|2022-04-26 06:19:10|358.6|355.8|358.79|355.99|358.79|355.99|358.6|355.8|0
1650953960000|2022-04-26 06:19:20|358.6|355.8|359.07|356.27|359.07|356.27|358.6|355.8|0
1650953970000|2022-04-26 06:19:30|358.98|356.18|359.17|356.37|359.17|356.37|358.98|356.18|0
1650953980000|2022-04-26 06:19:40|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1650953990000|2022-04-26 06:19:50|358.6|355.8|358.6|355.8|358.6|355.8|358.6|355.8|0
1650954000000|2022-04-26 06:20:00|358.41|355.61|358.41|355.61|358.41|355.61|358.41|355.61|0
1650954010000|2022-04-26 06:20:10|358.22|355.42|357.83|355.03|358.22|355.42|357.83|355.03|0
1650954020000|2022-04-26 06:20:20|357.64|354.84|357.64|354.84|357.83|355.03|357.64|354.84|0
1650954030000|2022-04-26 06:20:30|357.45|354.65|357.64|354.84|357.83|355.03|357.45|354.65|0
1650954040000|2022-04-26 06:20:40|358.02|355.22|357.45|354.65|358.02|355.22|357.45|354.65|0
1650954060000|2022-04-26 06:21:00|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1650954070000|2022-04-26 06:21:10|357.45|354.65|357.64|354.84|357.64|354.84|357.45|354.65|0
1650954080000|2022-04-26 06:21:20|357.83|355.03|357.83|355.03|358.02|355.22|357.83|355.03|0
1650954090000|2022-04-26 06:21:30|357.92|355.12|358.4|355.6|358.4|355.6|357.92|355.12|0
1650954100000|2022-04-26 06:21:40|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1650954110000|2022-04-26 06:21:50|358.02|355.22|358.21|355.41|358.21|355.41|358.02|355.22|0
1650954120000|2022-04-26 06:22:00|358.02|355.22|358.02|355.22|358.21|355.41|358.02|355.22|0
1650954130000|2022-04-26 06:22:10|357.83|355.03|357.64|354.84|357.83|355.03|357.64|354.84|0
1650954140000|2022-04-26 06:22:20|357.83|355.03|357.83|355.03|357.83|355.03|357.64|354.84|0
1650954150000|2022-04-26 06:22:30|358.02|355.22|357.83|355.03|358.02|355.22|357.83|355.03|0
1650954160000|2022-04-26 06:22:40|358.02|355.22|358.02|355.22|358.21|355.41|358.02|355.22|0
1650954170000|2022-04-26 06:22:50|358.21|355.41|357.83|355.03|358.21|355.41|357.83|355.03|0
1650954180000|2022-04-26 06:23:00|358.02|355.22|357.83|355.03|358.02|355.22|357.83|355.03|0
1650954190000|2022-04-26 06:23:10|357.92|355.12|357.83|355.03|358.02|355.22|357.83|355.03|0
1650954200000|2022-04-26 06:23:20|357.64|354.84|357.26|354.46|357.64|354.84|357.26|354.46|0
1650954210000|2022-04-26 06:23:30|357.35|354.55|357.26|354.46|357.45|354.65|357.26|354.46|0
1650954220000|2022-04-26 06:23:40|357.35|354.55|357.45|354.65|357.45|354.65|357.35|354.55|0
1650954230000|2022-04-26 06:23:50|357.64|354.84|357.45|354.65|357.83|355.03|357.45|354.65|0
1650954240000|2022-04-26 06:24:00|357.64|354.84|357.24|354.44|357.64|354.84|357.24|354.44|0
1650954250000|2022-04-26 06:24:10|358.05|355.25|358.05|355.25|358.05|355.25|357.86|355.06|0
1650954260000|2022-04-26 06:24:20|357.86|355.06|357.96|355.16|357.96|355.16|357.86|355.06|0
1650954270000|2022-04-26 06:24:30|358.05|355.25|357.86|355.06|358.05|355.25|357.86|355.06|0
1650954280000|2022-04-26 06:24:40|358.05|355.25|358.15|355.35|358.15|355.35|358.05|355.25|0
1650954290000|2022-04-26 06:24:50|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1650954300000|2022-04-26 06:25:00|358.43|355.63|358.02|355.22|358.43|355.63|358.02|355.22|0
1650954310000|2022-04-26 06:25:10|358.12|355.32|358.24|355.44|358.81|356.01|358.12|355.32|0
1650954320000|2022-04-26 06:25:20|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1650954330000|2022-04-26 06:25:30|358.62|355.82|358.62|355.82|358.62|355.82|358.43|355.63|0
1650954340000|2022-04-26 06:25:40|358.43|355.63|358.43|355.63|358.43|355.63|358.33|355.53|0
1650954350000|2022-04-26 06:25:50|358.62|355.82|358.62|355.82|358.62|355.82|358.62|355.82|0
1650954360000|2022-04-26 06:26:00|358.81|356.01|359.66|356.86|359.66|356.86|358.81|356.01|0
1650954370000|2022-04-26 06:26:10|359.76|356.96|359.38|356.58|359.76|356.96|359.19|356.39|0
1650954380000|2022-04-26 06:26:20|359.57|356.77|359.38|356.58|359.57|356.77|359.38|356.58|0
1650954390000|2022-04-26 06:26:30|359.19|356.39|359.19|356.39|359.19|356.39|359|356.2|0
1650954400000|2022-04-26 06:26:40|359|356.2|359.19|356.39|359.19|356.39|359|356.2|0
1650954410000|2022-04-26 06:26:50|359.09|356.29|359.09|356.29|359.09|356.29|359.09|356.29|0
1650954420000|2022-04-26 06:27:00|359.19|356.39|359.19|356.39|359.19|356.39|359|356.2|0
1650954430000|2022-04-26 06:27:10|359.38|356.58|359.19|356.39|359.38|356.58|359.19|356.39|0
1650954440000|2022-04-26 06:27:20|359.18|356.38|358.99|356.19|359.18|356.38|358.99|356.19|0
1650954460000|2022-04-26 06:27:40|359.18|356.38|359.37|356.57|359.37|356.57|359.18|356.38|0
1650954470000|2022-04-26 06:27:50|359.18|356.38|359.37|356.57|359.37|356.57|359.18|356.38|0
1650954480000|2022-04-26 06:28:00|359.18|356.38|359.28|356.48|359.28|356.48|359.18|356.38|0
1650954490000|2022-04-26 06:28:10|359.37|356.57|359.75|356.95|359.75|356.95|359.37|356.57|0
1650954500000|2022-04-26 06:28:20|359.47|356.67|359.06|356.26|359.47|356.67|359.06|356.26|0
1650954510000|2022-04-26 06:28:30|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1650954530000|2022-04-26 06:28:50|358.68|355.88|358.39|355.59|358.68|355.88|358.39|355.59|0
1650954540000|2022-04-26 06:29:00|358.49|355.69|358.49|355.69|358.68|355.88|358.49|355.69|0
1650954550000|2022-04-26 06:29:10|358.39|355.59|358.49|355.69|358.49|355.69|358.3|355.5|0
1650954570000|2022-04-26 06:29:30|358.3|355.5|358.68|355.88|358.68|355.88|358.3|355.5|0
1650954580000|2022-04-26 06:29:40|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1650954590000|2022-04-26 06:29:50|358.68|355.88|359.06|356.26|359.06|356.26|358.68|355.88|0
1650954600000|2022-04-26 06:30:00|358.87|356.07|359.25|356.45|359.44|356.64|358.87|356.07|0
1650954610000|2022-04-26 06:30:10|359.44|356.64|359.34|356.54|359.44|356.64|359.25|356.45|0
1650954620000|2022-04-26 06:30:20|359.44|356.64|359.25|356.45|359.44|356.64|359.06|356.26|0
1650954630000|2022-04-26 06:30:30|359.06|356.26|359.06|356.26|359.25|356.45|359.06|356.26|0
1650954640000|2022-04-26 06:30:40|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1650954650000|2022-04-26 06:30:50|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1650954660000|2022-04-26 06:31:00|359.63|356.83|360.01|357.21|360.01|357.21|359.63|356.83|0
1650954670000|2022-04-26 06:31:10|360.58|357.78|360.77|357.97|360.77|357.97|360.39|357.59|0
1650954680000|2022-04-26 06:31:20|360.67|357.87|360.77|357.97|360.86|358.06|360.67|357.87|0
1650954690000|2022-04-26 06:31:30|360.58|357.78|360.96|358.16|360.96|358.16|360.58|357.78|0
1650954700000|2022-04-26 06:31:40|360.77|357.97|360.77|357.97|360.77|357.97|360.58|357.78|0
1650954710000|2022-04-26 06:31:50|360.67|357.87|360.29|357.49|360.67|357.87|360.29|357.49|0
1650954720000|2022-04-26 06:32:00|360.2|357.4|360.01|357.21|360.2|357.4|360.01|357.21|0
1650954730000|2022-04-26 06:32:10|360.2|357.4|360.01|357.21|360.2|357.4|360.01|357.21|0
1650954740000|2022-04-26 06:32:20|359.82|357.02|359.63|356.83|359.82|357.02|359.63|356.83|0
1650954750000|2022-04-26 06:32:30|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1650954760000|2022-04-26 06:32:40|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1650954770000|2022-04-26 06:32:50|360.01|357.21|359.82|357.02|360.01|357.21|359.82|357.02|0
1650954780000|2022-04-26 06:33:00|359.63|356.83|359.44|356.64|359.63|356.83|359.44|356.64|0
1650954790000|2022-04-26 06:33:10|359.25|356.45|359.06|356.26|359.25|356.45|359.06|356.26|0
1650954800000|2022-04-26 06:33:20|359.15|356.35|359.25|356.45|359.25|356.45|359.06|356.26|0
1650954820000|2022-04-26 06:33:40|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1650954830000|2022-04-26 06:33:50|359.63|356.83|359.53|356.73|359.63|356.83|359.53|356.73|0
1650954840000|2022-04-26 06:34:00|359.34|356.54|359.44|356.64|359.44|356.64|359.34|356.54|0
1650954850000|2022-04-26 06:34:10|359.63|356.83|359.82|357.02|359.82|357.02|359.63|356.83|0
1650954860000|2022-04-26 06:34:20|359.63|356.83|359.25|356.45|359.63|356.83|359.25|356.45|0
1650954870000|2022-04-26 06:34:30|359.06|356.26|358.67|355.87|359.06|356.26|358.67|355.87|0
1650954880000|2022-04-26 06:34:40|358.48|355.68|358.29|355.49|358.48|355.68|358.29|355.49|0
1650954890000|2022-04-26 06:34:50|358|355.2|357.53|354.73|358|355.2|357.53|354.73|0
1650954900000|2022-04-26 06:35:00|357.72|354.92|357.15|354.35|357.72|354.92|357.15|354.35|0
1650954910000|2022-04-26 06:35:10|357.34|354.54|357.53|354.73|357.62|354.82|357.34|354.54|0
1650954920000|2022-04-26 06:35:20|357.91|355.11|358|355.2|358|355.2|357.91|355.11|0
1650954930000|2022-04-26 06:35:30|357.72|354.92|357.34|354.54|357.72|354.92|357.34|354.54|0
1650954940000|2022-04-26 06:35:40|356.96|354.16|357.34|354.54|357.34|354.54|356.96|354.16|0
1650954950000|2022-04-26 06:35:50|357.43|354.63|357.53|354.73|357.53|354.73|357.34|354.54|0
1650954960000|2022-04-26 06:36:00|357.72|354.92|358.1|355.3|358.1|355.3|357.72|354.92|0
1650954970000|2022-04-26 06:36:10|358.29|355.49|358.38|355.58|358.48|355.68|358.29|355.49|0
1650954980000|2022-04-26 06:36:20|358.29|355.49|358.38|355.58|358.38|355.58|358.29|355.49|0
1650954990000|2022-04-26 06:36:30|358.48|355.68|358.57|355.77|358.57|355.77|358.48|355.68|0
1650955000000|2022-04-26 06:36:40|358.48|355.68|358.67|355.87|358.67|355.87|358.48|355.68|0
1650955010000|2022-04-26 06:36:50|358.57|355.77|358.57|355.77|358.67|355.87|358.57|355.77|0
1650955020000|2022-04-26 06:37:00|358.29|355.49|358.48|355.68|358.48|355.68|358.29|355.49|0
1650955030000|2022-04-26 06:37:10|358.67|355.87|358.86|356.06|358.86|356.06|358.67|355.87|0
1650955040000|2022-04-26 06:37:20|358.95|356.15|358.86|356.06|359.05|356.25|358.86|356.06|0
1650955050000|2022-04-26 06:37:30|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1650955060000|2022-04-26 06:37:40|358.95|356.15|358.86|356.06|358.95|356.15|358.67|355.87|0
1650955070000|2022-04-26 06:37:50|358.67|355.87|357.72|354.92|358.67|355.87|357.72|354.92|0
1650955080000|2022-04-26 06:38:00|357.91|355.11|357.81|355.01|357.91|355.11|357.53|354.73|0
1650955090000|2022-04-26 06:38:10|357.91|355.11|358.1|355.3|358.1|355.3|357.91|355.11|0
1650955100000|2022-04-26 06:38:20|358.48|355.68|358.29|355.49|358.48|355.68|358.29|355.49|0
1650955110000|2022-04-26 06:38:30|358.19|355.39|358.29|355.49|358.29|355.49|358.19|355.39|0
1650955120000|2022-04-26 06:38:40|358.19|355.39|358.29|355.49|358.29|355.49|358.1|355.3|0
1650955130000|2022-04-26 06:38:50|358.38|355.58|358.38|355.58|358.38|355.58|358.29|355.49|0
1650955140000|2022-04-26 06:39:00|358.57|355.77|358.48|355.68|358.57|355.77|358.48|355.68|0
1650955150000|2022-04-26 06:39:10|358.29|355.49|358.29|355.49|358.38|355.58|358.29|355.49|0
1650955160000|2022-04-26 06:39:20|358.48|355.68|358.1|355.3|358.48|355.68|358.1|355.3|0
1650955170000|2022-04-26 06:39:30|357.91|355.11|357.81|355.01|358|355.2|357.81|355.01|0
1650955180000|2022-04-26 06:39:40|357.72|354.92|357.91|355.11|357.91|355.11|357.72|354.92|0
1650955190000|2022-04-26 06:39:50|357.72|354.92|358.29|355.49|358.29|355.49|357.72|354.92|0
1650955200000|2022-04-26 06:40:00|358.67|355.87|358.76|355.96|358.76|355.96|358.67|355.87|0
1650955210000|2022-04-26 06:40:10|358.67|355.87|359.33|356.53|359.33|356.53|358.67|355.87|0
1650955220000|2022-04-26 06:40:20|359.62|356.82|359.62|356.82|359.81|357.01|359.62|356.82|0
1650955230000|2022-04-26 06:40:30|359.81|357.01|360|357.2|360|357.2|359.81|357.01|0
1650955240000|2022-04-26 06:40:40|359.81|357.01|359.43|356.63|359.81|357.01|359.43|356.63|0
1650955250000|2022-04-26 06:40:50|359.52|356.72|359.43|356.63|359.62|356.82|359.33|356.53|0
1650955260000|2022-04-26 06:41:00|359.05|356.25|358.86|356.06|359.05|356.25|358.86|356.06|0
1650955270000|2022-04-26 06:41:10|358.48|355.68|358.67|355.87|358.67|355.87|358.29|355.49|0
1650955280000|2022-04-26 06:41:20|358.48|355.68|358.1|355.3|358.48|355.68|358.1|355.3|0
1650955290000|2022-04-26 06:41:30|357.91|355.11|357.81|355.01|357.91|355.11|357.72|354.92|0
1650955300000|2022-04-26 06:41:40|357.91|355.11|358.19|355.39|358.19|355.39|357.91|355.11|0
1650955310000|2022-04-26 06:41:50|357.81|355.01|357.91|355.11|358.1|355.3|357.81|355.01|0
1650955320000|2022-04-26 06:42:00|357.72|354.92|357.34|354.54|357.72|354.92|357.34|354.54|0
1650955330000|2022-04-26 06:42:10|357.15|354.35|357.34|354.54|357.34|354.54|357.15|354.35|0
1650955350000|2022-04-26 06:42:30|357.53|354.73|357.53|354.73|357.53|354.73|357.43|354.63|0
1650955360000|2022-04-26 06:42:40|357.34|354.54|357.53|354.73|357.53|354.73|357.34|354.54|0
1650955370000|2022-04-26 06:42:50|357.43|354.63|357.43|354.63|357.43|354.63|357.34|354.54|0
1650955380000|2022-04-26 06:43:00|357.53|354.73|357.72|354.92|357.72|354.92|357.53|354.73|0
1650955390000|2022-04-26 06:43:10|357.53|354.73|357.91|355.11|357.91|355.11|357.53|354.73|0
1650955400000|2022-04-26 06:43:20|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1650955410000|2022-04-26 06:43:30|357.91|355.11|358.1|355.3|358.1|355.3|357.72|354.92|0
1650955420000|2022-04-26 06:43:40|357.91|355.11|358|355.2|358|355.2|357.71|354.91|0
1650955430000|2022-04-26 06:43:50|357.9|355.1|357.71|354.91|357.9|355.1|357.71|354.91|0
1650955440000|2022-04-26 06:44:00|357.62|354.82|357.71|354.91|357.71|354.91|357.62|354.82|0
1650955450000|2022-04-26 06:44:10|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1650955460000|2022-04-26 06:44:20|357.71|354.91|357.9|355.1|358|355.2|357.71|354.91|0
1650955470000|2022-04-26 06:44:30|357.71|354.91|357.81|355.01|357.81|355.01|357.71|354.91|0
1650955480000|2022-04-26 06:44:40|357.9|355.1|357.24|354.44|357.9|355.1|357.24|354.44|0
1650955490000|2022-04-26 06:44:50|357.23|354.43|357.33|354.53|357.33|354.53|357.23|354.43|0
1650955500000|2022-04-26 06:45:00|357.14|354.34|356.76|353.96|357.14|354.34|356.76|353.96|0
1650955520000|2022-04-26 06:45:20|356.85|354.05|357.04|354.24|357.04|354.24|356.85|354.05|0
1650955530000|2022-04-26 06:45:30|356.95|354.15|356.57|353.77|356.95|354.15|356.57|353.77|0
1650955540000|2022-04-26 06:45:40|354.87|352.07|355.25|352.45|355.44|352.64|354.87|352.07|0
1650955550000|2022-04-26 06:45:50|355.06|352.26|355.15|352.35|355.25|352.45|355.06|352.26|0
1650955560000|2022-04-26 06:46:00|355.06|352.26|355.62|352.82|355.62|352.82|355.06|352.26|0
1650955570000|2022-04-26 06:46:10|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1650955580000|2022-04-26 06:46:20|355.62|352.82|355.62|352.82|355.62|352.82|355.43|352.63|0
1650955590000|2022-04-26 06:46:30|355.81|353.01|355.71|352.91|355.81|353.01|355.62|352.82|0
1650955600000|2022-04-26 06:46:40|355.43|352.63|355.43|352.63|355.62|352.82|355.43|352.63|0
1650955620000|2022-04-26 06:47:00|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1650955630000|2022-04-26 06:47:10|356.38|353.58|356.47|353.67|356.57|353.77|356.38|353.58|0
1650955640000|2022-04-26 06:47:20|356.38|353.58|356.38|353.58|356.47|353.67|356.38|353.58|0
1650955650000|2022-04-26 06:47:30|356.57|353.77|356.38|353.58|356.57|353.77|356.38|353.58|0
1650955660000|2022-04-26 06:47:40|356.57|353.77|356.95|354.15|356.95|354.15|356.38|353.58|0
1650955670000|2022-04-26 06:47:50|357.14|354.34|357.52|354.72|357.52|354.72|357.14|354.34|0
1650955680000|2022-04-26 06:48:00|357.71|354.91|357.71|354.91|357.71|354.91|357.52|354.72|0
1650955690000|2022-04-26 06:48:10|357.99|355.19|358.09|355.29|358.09|355.29|357.9|355.1|0
1650955700000|2022-04-26 06:48:20|357.9|355.1|357.8|355|357.9|355.1|357.8|355|0
1650955710000|2022-04-26 06:48:30|357.9|355.1|357.61|354.81|357.9|355.1|357.52|354.72|0
1650955720000|2022-04-26 06:48:40|357.52|354.72|357.52|354.72|357.52|354.72|357.52|354.72|0
1650955740000|2022-04-26 06:49:00|357.9|355.1|358.09|355.29|358.09|355.29|357.9|355.1|0
1650955750000|2022-04-26 06:49:10|358.18|355.38|358.47|355.67|358.47|355.67|358.18|355.38|0
1650955760000|2022-04-26 06:49:20|358.09|355.29|358.28|355.48|358.28|355.48|358.09|355.29|0
1650955770000|2022-04-26 06:49:30|358.18|355.38|358.56|355.76|358.66|355.86|358.18|355.38|0
1650955780000|2022-04-26 06:49:40|358.66|355.86|358.85|356.05|358.85|356.05|358.66|355.86|0
1650955790000|2022-04-26 06:49:50|359.04|356.24|358.85|356.05|359.04|356.24|358.85|356.05|0
1650955800000|2022-04-26 06:50:00|359.13|356.33|359.04|356.24|359.23|356.43|358.85|356.05|0
1650955810000|2022-04-26 06:50:10|359.23|356.43|359.32|356.52|359.42|356.62|359.23|356.43|0
1650955820000|2022-04-26 06:50:20|359.61|356.81|359.8|357|359.8|357|359.61|356.81|0
1650955830000|2022-04-26 06:50:30|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1650955840000|2022-04-26 06:50:40|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1650955850000|2022-04-26 06:50:50|359.8|357|359.61|356.81|359.8|357|359.61|356.81|0
1650955860000|2022-04-26 06:51:00|359.8|357|359.8|357|359.99|357.19|359.8|357|0
1650955870000|2022-04-26 06:51:10|359.89|357.09|359.8|357|359.89|357.09|359.7|356.9|0
1650955880000|2022-04-26 06:51:20|359.89|357.09|359.99|357.19|359.99|357.19|359.89|357.09|0
1650955890000|2022-04-26 06:51:30|359.8|357|359.7|356.9|359.8|357|359.7|356.9|0
1650955900000|2022-04-26 06:51:40|359.61|356.81|359.7|356.9|359.7|356.9|359.61|356.81|0
1650955910000|2022-04-26 06:51:50|359.61|356.81|359.13|356.33|359.61|356.81|359.04|356.24|0
1650955920000|2022-04-26 06:52:00|359.04|356.24|359.04|356.24|359.04|356.24|358.85|356.05|0
1650955930000|2022-04-26 06:52:10|358.85|356.05|358.56|355.76|358.85|356.05|358.56|355.76|0
1650955940000|2022-04-26 06:52:20|358.66|355.86|358.85|356.05|358.85|356.05|358.66|355.86|0
1650955950000|2022-04-26 06:52:30|358.75|355.95|358.85|356.05|358.85|356.05|358.66|355.86|0
1650955960000|2022-04-26 06:52:40|359.04|356.24|359.23|356.43|359.42|356.62|359.04|356.24|0
1650955970000|2022-04-26 06:52:50|359.04|356.24|358.85|356.05|359.04|356.24|358.85|356.05|0
1650955980000|2022-04-26 06:53:00|358.94|356.14|359.04|356.24|359.04|356.24|358.66|355.86|0
1650955990000|2022-04-26 06:53:10|358.85|356.05|358.94|356.14|358.94|356.14|358.85|356.05|0
1650956000000|2022-04-26 06:53:20|358.85|356.05|358.47|355.67|358.85|356.05|358.47|355.67|0
1650956010000|2022-04-26 06:53:30|358.56|355.76|358.66|355.86|358.66|355.86|357.9|355.1|0
1650956020000|2022-04-26 06:53:40|358.47|355.67|358.28|355.48|358.47|355.67|358.28|355.48|0
1650956030000|2022-04-26 06:53:50|358.47|355.67|358.47|355.67|358.47|355.67|358.28|355.48|0
1650956040000|2022-04-26 06:54:00|358.66|355.86|359.04|356.24|359.04|356.24|358.66|355.86|0
1650956050000|2022-04-26 06:54:10|358.85|356.05|359.04|356.24|359.04|356.24|358.85|356.05|0
1650956060000|2022-04-26 06:54:20|359.23|356.43|359.42|356.62|359.42|356.62|359.23|356.43|0
1650956070000|2022-04-26 06:54:30|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1650956080000|2022-04-26 06:54:40|359.7|356.9|359.61|356.81|359.7|356.9|359.61|356.81|0
1650956090000|2022-04-26 06:54:50|359.8|357|359.8|357|359.99|357.19|359.8|357|0
1650956100000|2022-04-26 06:55:00|359.7|356.9|359.23|356.43|359.7|356.9|359.23|356.43|0
1650956110000|2022-04-26 06:55:10|359.42|356.62|359.8|357|359.8|357|359.42|356.62|0
1650956120000|2022-04-26 06:55:20|359.99|357.19|359.42|356.62|359.99|357.19|359.23|356.43|0
1650956140000|2022-04-26 06:55:40|358.84|356.04|359.23|356.43|359.23|356.43|358.84|356.04|0
1650956150000|2022-04-26 06:55:50|359.04|356.24|358.27|355.47|359.04|356.24|358.27|355.47|0
1650956160000|2022-04-26 06:56:00|358.46|355.66|358.27|355.47|358.46|355.66|358.27|355.47|0
1650956170000|2022-04-26 06:56:10|358.84|356.04|359.23|356.43|359.23|356.43|358.84|356.04|0
1650956180000|2022-04-26 06:56:20|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1650956190000|2022-04-26 06:56:30|359.32|356.52|359.22|356.42|359.32|356.52|359.22|356.42|0
1650956200000|2022-04-26 06:56:40|359.03|356.23|359.42|356.62|359.61|356.81|359.03|356.23|0
1650956210000|2022-04-26 06:56:50|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1650956220000|2022-04-26 06:57:00|359.8|357|359.8|357|359.8|357|359.8|357|0
1650956230000|2022-04-26 06:57:10|359.7|356.9|359.61|356.81|359.7|356.9|359.51|356.71|0
1650956240000|2022-04-26 06:57:20|359.41|356.61|359.41|356.61|359.51|356.71|359.41|356.61|0
1650956250000|2022-04-26 06:57:30|359.03|356.23|358.93|356.13|359.03|356.23|358.93|356.13|0
1650956260000|2022-04-26 06:57:40|358.84|356.04|358.93|356.13|359.03|356.23|358.84|356.04|0
1650956270000|2022-04-26 06:57:50|359.03|356.23|358.65|355.85|359.03|356.23|358.65|355.85|0
1650956280000|2022-04-26 06:58:00|358.84|356.04|358.84|356.04|358.84|356.04|358.65|355.85|0
1650956290000|2022-04-26 06:58:10|358.65|355.85|358.46|355.66|358.65|355.85|358.46|355.66|0
1650956300000|2022-04-26 06:58:20|358.65|355.85|359.22|356.42|359.22|356.42|358.65|355.85|0
1650956310000|2022-04-26 06:58:30|359.03|356.23|359.12|356.32|359.41|356.61|359.03|356.23|0
1650956320000|2022-04-26 06:58:40|359.03|356.23|359.03|356.23|359.12|356.32|359.03|356.23|0
1650956330000|2022-04-26 06:58:50|359.12|356.32|359.41|356.61|359.41|356.61|359.03|356.23|0
1650956340000|2022-04-26 06:59:00|359.22|356.42|359.22|356.42|359.22|356.42|359.03|356.23|0
1650956350000|2022-04-26 06:59:10|359.41|356.61|358.84|356.04|359.41|356.61|358.84|356.04|0
1650956360000|2022-04-26 06:59:20|358.65|355.85|358.74|355.94|358.84|356.04|358.65|355.85|0
1650956370000|2022-04-26 06:59:30|358.84|356.04|358.84|356.04|358.84|356.04|358.55|355.75|0
1650956380000|2022-04-26 06:59:40|359.03|356.23|359.41|356.61|359.41|356.61|359.03|356.23|0
1650956390000|2022-04-26 06:59:50|359.6|356.8|360.17|357.37|360.17|357.37|359.6|356.8|0
1650956400000|2022-04-26 07:00:00|359.98|357.18|357.98|355.18|359.98|357.18|357.98|355.18|0
1650956410000|2022-04-26 07:00:10|358.46|355.66|357.7|354.9|358.46|355.66|357.7|354.9|0
1650956420000|2022-04-26 07:00:20|358.17|355.37|359.6|356.8|359.6|356.8|358.17|355.37|0
1650956430000|2022-04-26 07:00:30|359.31|356.51|358.27|355.47|359.31|356.51|358.27|355.47|0
1650956440000|2022-04-26 07:00:40|357.32|354.52|356.75|353.95|357.32|354.52|356.75|353.95|0
1650956450000|2022-04-26 07:00:50|356.08|353.28|355.51|352.71|356.18|353.38|355.51|352.71|0
1650956460000|2022-04-26 07:01:00|355.23|352.43|355.99|353.19|355.99|353.19|355.04|352.24|0
1650956470000|2022-04-26 07:01:10|356.18|353.38|356.46|353.66|356.46|353.66|355.8|353|0
1650956480000|2022-04-26 07:01:20|356.75|353.95|357.51|354.71|357.51|354.71|356.75|353.95|0
1650956490000|2022-04-26 07:01:30|357.32|354.52|356.37|353.57|357.32|354.52|356.18|353.38|0
1650956500000|2022-04-26 07:01:40|355.61|352.81|356.18|353.38|356.18|353.38|355.61|352.81|0
1650956510000|2022-04-26 07:01:50|355.99|353.19|356.27|353.47|356.27|353.47|355.8|353|0
1650956520000|2022-04-26 07:02:00|356.18|353.38|355.42|352.62|356.18|353.38|355.42|352.62|0
1650956530000|2022-04-26 07:02:10|355.51|352.71|355.51|352.71|355.51|352.71|355.23|352.43|0
1650956540000|2022-04-26 07:02:20|356.18|353.38|356.18|353.38|356.18|353.38|355.99|353.19|0
1650956550000|2022-04-26 07:02:30|356.08|353.28|356.56|353.76|356.56|353.76|356.08|353.28|0
1650956560000|2022-04-26 07:02:40|356.84|354.04|356.37|353.57|356.94|354.14|356.37|353.57|0
1650956570000|2022-04-26 07:02:50|356.46|353.66|356.18|353.38|356.46|353.66|356.18|353.38|0
1650956580000|2022-04-26 07:03:00|355.61|352.81|355.61|352.81|355.61|352.81|355.23|352.43|0
1650956590000|2022-04-26 07:03:10|355.99|353.19|355.8|353|355.99|353.19|355.51|352.71|0
1650956600000|2022-04-26 07:03:20|355.61|352.81|355.8|353|355.8|353|355.51|352.71|0
1650956610000|2022-04-26 07:03:30|355.61|352.81|355.61|352.81|355.61|352.81|355.04|352.24|0
1650956620000|2022-04-26 07:03:40|355.42|352.62|355.61|352.81|355.8|353|355.42|352.62|0
1650956630000|2022-04-26 07:03:50|355.8|353|356.08|353.28|356.08|353.28|355.8|353|0
1650956640000|2022-04-26 07:04:00|356.18|353.38|356.37|353.57|356.37|353.57|356.08|353.28|0
1650956650000|2022-04-26 07:04:10|356.56|353.76|356.94|354.14|357.13|354.33|356.56|353.76|0
1650956660000|2022-04-26 07:04:20|357.13|354.33|357.13|354.33|357.13|354.33|357.13|354.33|0
1650956670000|2022-04-26 07:04:30|357.03|354.23|357.13|354.33|357.13|354.33|357.03|354.23|0
1650956680000|2022-04-26 07:04:40|357.22|354.42|357.31|354.51|357.31|354.51|357.13|354.33|0
1650956690000|2022-04-26 07:04:50|357.7|354.9|357.69|354.89|357.7|354.9|357.6|354.8|0
1650956700000|2022-04-26 07:05:00|357.49|355.09|357.68|355.28|357.97|355.57|357.49|355.09|0
1650956710000|2022-04-26 07:05:10|357.3|354.9|356.35|353.95|357.3|354.9|356.35|353.95|0
1650956720000|2022-04-26 07:05:20|356.54|354.14|356.92|354.52|356.92|354.52|356.54|354.14|0
1650956730000|2022-04-26 07:05:30|356.54|354.14|355.41|353.01|356.54|354.14|355.41|353.01|0
1650956740000|2022-04-26 07:05:40|355.88|353.48|355.31|352.91|355.88|353.48|355.31|352.91|0
1650956750000|2022-04-26 07:05:50|355.03|352.63|355.22|352.82|355.22|352.82|354.65|352.25|0
1650956760000|2022-04-26 07:06:00|355.6|353.2|355.22|352.82|355.6|353.2|355.22|352.82|0
1650956770000|2022-04-26 07:06:10|355.31|352.91|354.08|351.68|355.31|352.91|354.08|351.68|0
1650956780000|2022-04-26 07:06:20|353.89|351.49|352.94|350.54|353.89|351.49|352.94|350.54|0
1650956790000|2022-04-26 07:06:30|352|349.6|352.57|350.17|352.57|350.17|352|349.6|0
1650956800000|2022-04-26 07:06:40|352|349.6|352.38|349.98|352.38|349.98|352|349.6|0
1650956810000|2022-04-26 07:06:50|352|349.6|352.28|349.88|352.75|350.35|352|349.6|0
1650956820000|2022-04-26 07:07:00|352.38|349.98|352.94|350.54|353.13|350.73|352.38|349.98|0
1650956830000|2022-04-26 07:07:10|353.22|350.82|353.89|351.49|353.89|351.49|353.22|350.82|0
1650956840000|2022-04-26 07:07:20|354.08|351.68|354.65|352.25|354.65|352.25|354.08|351.68|0
1650956850000|2022-04-26 07:07:30|353.89|351.49|353.79|351.39|354.08|351.68|353.79|351.39|0
1650956860000|2022-04-26 07:07:40|353.22|350.82|353.32|350.92|353.41|351.01|353.22|350.82|0
1650956870000|2022-04-26 07:07:50|353.13|350.73|353.13|350.73|353.6|351.2|353.13|350.73|0
1650956880000|2022-04-26 07:08:00|352.56|350.16|352.28|349.88|352.56|350.16|352|349.6|0
1650956890000|2022-04-26 07:08:10|352|349.6|351.62|349.22|352|349.6|351.62|349.22|0
1650956900000|2022-04-26 07:08:20|351.71|349.31|352.37|349.97|352.37|349.97|351.71|349.31|0
1650956910000|2022-04-26 07:08:30|352.56|350.16|352.37|349.97|352.56|350.16|352.37|349.97|0
1650956920000|2022-04-26 07:08:40|352.47|350.07|353.13|350.73|353.13|350.73|352.47|350.07|0
1650956930000|2022-04-26 07:08:50|353.32|350.92|353.32|350.92|353.32|350.92|353.03|350.63|0
1650956940000|2022-04-26 07:09:00|354.08|351.68|353.32|350.92|354.08|351.68|353.32|350.92|0
1650956950000|2022-04-26 07:09:10|353.13|350.73|352.56|350.16|353.13|350.73|352.56|350.16|0
1650956960000|2022-04-26 07:09:20|352.37|349.97|352.09|349.69|352.56|350.16|352.09|349.69|0
1650956970000|2022-04-26 07:09:30|352|349.6|352|349.6|352.18|349.78|351.81|349.41|0
1650956980000|2022-04-26 07:09:40|351.62|349.22|351.62|349.22|351.81|349.41|351.62|349.22|0
1650956990000|2022-04-26 07:09:50|351.52|349.12|351.62|349.22|351.81|349.41|351.43|349.03|0
1650957000000|2022-04-26 07:10:00|351.43|349.03|351.33|348.93|351.62|349.22|351.24|348.84|0
1650957010000|2022-04-26 07:10:10|351.43|349.03|351.14|348.74|351.43|349.03|351.14|348.74|0
1650957020000|2022-04-26 07:10:20|351.24|348.84|351.05|348.65|351.24|348.84|350.86|348.46|0
1650957030000|2022-04-26 07:10:30|351.14|348.74|351.05|348.65|351.43|349.03|351.05|348.65|0
1650957040000|2022-04-26 07:10:40|350.95|348.55|351.14|348.74|351.14|348.74|350.76|348.36|0
1650957050000|2022-04-26 07:10:50|351.05|348.65|350.67|348.27|351.05|348.65|350.67|348.27|0
1650957060000|2022-04-26 07:11:00|349.73|347.33|349.54|347.14|349.92|347.52|349.54|347.14|0
1650957070000|2022-04-26 07:11:10|349.73|347.33|350.39|347.99|350.39|347.99|349.73|347.33|0
1650957080000|2022-04-26 07:11:20|350.48|348.08|350.39|347.99|350.48|348.08|350.39|347.99|0
1650957090000|2022-04-26 07:11:30|350.67|348.27|351.05|348.65|351.05|348.65|350.48|348.08|0
1650957100000|2022-04-26 07:11:40|350.86|348.46|350.86|348.46|350.86|348.46|350.48|348.08|0
1650957110000|2022-04-26 07:11:50|351.43|349.03|351.52|349.12|351.62|349.22|351.43|349.03|0
1650957120000|2022-04-26 07:12:00|351.24|348.84|352.18|349.78|352.18|349.78|351.24|348.84|0
1650957130000|2022-04-26 07:12:10|352.08|349.68|352.37|349.97|352.37|349.97|351.8|349.4|0
1650957140000|2022-04-26 07:12:20|352.94|350.54|352.08|349.68|352.94|350.54|351.89|349.49|0
1650957150000|2022-04-26 07:12:30|351.99|349.59|351.8|349.4|351.99|349.59|351.62|349.22|0
1650957160000|2022-04-26 07:12:40|351.99|349.59|351.8|349.4|351.99|349.59|351.8|349.4|0
1650957170000|2022-04-26 07:12:50|351.89|349.49|350.86|348.46|351.89|349.49|350.86|348.46|0
1650957180000|2022-04-26 07:13:00|351.24|348.84|351.89|349.49|351.99|349.59|351.05|348.65|0
1650957190000|2022-04-26 07:13:10|351.8|349.4|351.43|349.03|351.8|349.4|351.33|348.93|0
1650957200000|2022-04-26 07:13:20|351.14|348.74|350.86|348.46|351.14|348.74|350.86|348.46|0
1650957210000|2022-04-26 07:13:30|350.67|348.27|350.11|347.71|350.67|348.27|350.11|347.71|0
1650957220000|2022-04-26 07:13:40|350.29|347.89|350.29|347.89|350.38|347.98|350.29|347.89|0
1650957230000|2022-04-26 07:13:50|349.16|346.76|348.98|346.58|349.16|346.76|348.98|346.58|0
1650957240000|2022-04-26 07:14:00|349.35|346.95|350.48|348.08|350.48|348.08|349.35|346.95|0
1650957250000|2022-04-26 07:14:10|350.67|348.27|350.29|347.89|350.86|348.46|350.29|347.89|0
1650957260000|2022-04-26 07:14:20|350.48|348.08|350.01|347.61|350.48|348.08|350.01|347.61|0
1650957270000|2022-04-26 07:14:30|349.73|347.33|349.35|346.95|349.92|347.52|349.35|346.95|0
1650957280000|2022-04-26 07:14:40|349.16|346.76|348.97|346.57|349.16|346.76|348.97|346.57|0
1650957290000|2022-04-26 07:14:50|348.79|346.39|349.16|346.76|349.16|346.76|348.79|346.39|0
1650957300000|2022-04-26 07:15:00|348.22|345.82|349.16|346.76|349.16|346.76|348.22|345.82|0
1650957310000|2022-04-26 07:15:10|348.97|346.57|348.6|346.2|348.97|346.57|348.6|346.2|0
1650957320000|2022-04-26 07:15:20|348.22|345.82|348.03|345.63|348.41|346.01|348.03|345.63|0
1650957330000|2022-04-26 07:15:30|347.85|345.45|348.03|345.63|348.12|345.72|347.66|345.26|0
1650957340000|2022-04-26 07:15:40|347.94|345.54|347.28|344.88|347.94|345.54|347.09|344.69|0
1650957350000|2022-04-26 07:15:50|347.47|345.07|347.85|345.45|347.85|345.45|347.47|345.07|0
1650957360000|2022-04-26 07:16:00|347.28|344.88|347.47|345.07|347.66|345.26|347.28|344.88|0
1650957370000|2022-04-26 07:16:10|347.56|345.16|347.09|344.69|347.56|345.16|346.53|344.13|0
1650957380000|2022-04-26 07:16:20|347.18|344.78|347.47|345.07|347.47|345.07|347.09|344.69|0
1650957390000|2022-04-26 07:16:30|347.84|345.44|347.66|345.26|347.84|345.44|347.66|345.26|0
1650957400000|2022-04-26 07:16:40|347.56|345.16|346.91|344.51|347.56|345.16|346.91|344.51|0
1650957410000|2022-04-26 07:16:50|346.34|343.94|346.34|343.94|346.62|344.22|346.34|343.94|0
1650957420000|2022-04-26 07:17:00|347.28|344.88|346.91|344.51|347.28|344.88|346.91|344.51|0
1650957430000|2022-04-26 07:17:10|347|344.6|346.53|344.13|347|344.6|346.34|343.94|0
1650957440000|2022-04-26 07:17:20|346.72|344.32|346.72|344.32|347.09|344.69|346.72|344.32|0
1650957450000|2022-04-26 07:17:30|346.81|344.41|346.72|344.32|346.99|344.59|346.72|344.32|0
1650957460000|2022-04-26 07:17:40|346.34|343.94|346.34|343.94|346.43|344.03|346.34|343.94|0
1650957480000|2022-04-26 07:18:00|346.24|343.84|346.43|344.03|346.53|344.13|346.15|343.75|0
1650957490000|2022-04-26 07:18:10|346.06|343.66|345.97|343.57|346.06|343.66|345.97|343.57|0
1650957500000|2022-04-26 07:18:20|346.15|343.75|346.53|344.13|346.53|344.13|346.15|343.75|0
1650957510000|2022-04-26 07:18:30|347.09|344.69|347.65|345.25|347.65|345.25|347.09|344.69|0
1650957520000|2022-04-26 07:18:40|347.37|344.97|347.56|345.16|347.56|345.16|347.37|344.97|0
1650957530000|2022-04-26 07:18:50|347.28|344.88|347.65|345.25|347.65|345.25|347.28|344.88|0
1650957540000|2022-04-26 07:19:00|347.84|345.44|348.22|345.82|348.22|345.82|347.84|345.44|0
1650957550000|2022-04-26 07:19:10|348.03|345.63|347.65|345.25|348.03|345.63|347.65|345.25|0
1650957560000|2022-04-26 07:19:20|347.37|344.97|347.28|344.88|347.47|345.07|347.28|344.88|0
1650957570000|2022-04-26 07:19:30|346.72|344.32|346.72|344.32|346.9|344.5|346.62|344.22|0
1650957580000|2022-04-26 07:19:40|346.62|344.22|346.24|343.84|346.81|344.41|346.24|343.84|0
1650957590000|2022-04-26 07:19:50|346.34|343.94|346.24|343.84|346.43|344.03|346.24|343.84|0
1650957600000|2022-04-26 07:20:00|346.15|343.75|345.96|343.56|346.24|343.84|345.96|343.56|0
1650957610000|2022-04-26 07:20:10|345.78|343.38|345.78|343.38|345.78|343.38|345.59|343.19|0
1650957620000|2022-04-26 07:20:20|345.59|343.19|345.68|343.28|345.68|343.28|345.59|343.19|0
1650957630000|2022-04-26 07:20:30|345.59|343.19|345.49|343.09|345.59|343.19|345.49|343.09|0
1650957640000|2022-04-26 07:20:40|345.59|343.19|345.59|343.19|345.78|343.38|345.21|342.81|0
1650957650000|2022-04-26 07:20:50|345.4|343|345.59|343.19|345.96|343.56|345.4|343|0
1650957660000|2022-04-26 07:21:00|345.49|343.09|345.68|343.28|345.68|343.28|345.49|343.09|0
1650957670000|2022-04-26 07:21:10|345.21|342.81|345.21|342.81|345.4|343|345.21|342.81|0
1650957680000|2022-04-26 07:21:20|345.03|342.63|344.84|342.44|345.21|342.81|344.84|342.44|0
1650957690000|2022-04-26 07:21:30|345.4|343|345.96|343.56|345.96|343.56|345.4|343|0
1650957700000|2022-04-26 07:21:40|346.15|343.75|346.71|344.31|346.8|344.4|346.15|343.75|0
1650957710000|2022-04-26 07:21:50|346.62|344.22|346.34|343.94|346.9|344.5|346.34|343.94|0
1650957720000|2022-04-26 07:22:00|346.15|343.75|346.62|344.22|346.62|344.22|346.15|343.75|0
1650957730000|2022-04-26 07:22:10|346.53|344.13|346.34|343.94|346.53|344.13|346.34|343.94|0
1650957740000|2022-04-26 07:22:20|346.52|344.12|346.8|344.4|346.99|344.59|346.52|344.12|0
1650957750000|2022-04-26 07:22:30|346.9|344.5|346.52|344.12|346.9|344.5|346.52|344.12|0
1650957760000|2022-04-26 07:22:40|346.15|343.75|346.34|343.94|346.71|344.31|346.15|343.75|0
1650957770000|2022-04-26 07:22:50|346.24|343.84|346.34|343.94|346.34|343.94|346.24|343.84|0
1650957780000|2022-04-26 07:23:00|346.61|344.21|346.9|344.5|346.9|344.5|346.61|344.21|0
1650957790000|2022-04-26 07:23:10|346.99|344.59|347.09|344.69|347.09|344.69|346.9|344.5|0
1650957800000|2022-04-26 07:23:20|346.9|344.5|346.52|344.12|346.9|344.5|346.34|343.94|0
1650957810000|2022-04-26 07:23:30|346.71|344.31|346.71|344.31|346.8|344.4|346.71|344.31|0
1650957820000|2022-04-26 07:23:40|346.8|344.4|347.27|344.87|347.27|344.87|346.8|344.4|0
1650957830000|2022-04-26 07:23:50|347.09|344.69|346.99|344.59|347.09|344.69|346.99|344.59|0
1650957840000|2022-04-26 07:24:00|346.9|344.5|346.34|343.94|346.9|344.5|346.34|343.94|0
1650957850000|2022-04-26 07:24:10|345.77|343.37|346.05|343.65|346.05|343.65|345.77|343.37|0
1650957860000|2022-04-26 07:24:20|346.15|343.75|347.09|344.69|347.09|344.69|346.15|343.75|0
1650957870000|2022-04-26 07:24:30|346.71|344.31|346.52|344.12|346.71|344.31|346.34|343.94|0
1650957880000|2022-04-26 07:24:40|346.34|343.94|346.33|343.93|346.34|343.94|345.96|343.56|0
1650957890000|2022-04-26 07:24:50|346.61|344.21|346.8|344.4|346.9|344.5|346.61|344.21|0
1650957900000|2022-04-26 07:25:00|346.61|344.21|346.9|344.5|346.9|344.5|346.61|344.21|0
1650957910000|2022-04-26 07:25:10|347.18|344.78|347.65|345.25|347.65|345.25|347.18|344.78|0
1650957920000|2022-04-26 07:25:20|348.11|345.71|348.78|346.38|348.78|346.38|348.11|345.71|0
1650957930000|2022-04-26 07:25:30|348.59|346.19|348.11|345.71|348.78|346.38|348.11|345.71|0
1650957940000|2022-04-26 07:25:40|347.65|345.25|347.65|345.25|347.65|345.25|347.46|345.06|0
1650957950000|2022-04-26 07:25:50|347.46|345.06|346.71|344.31|347.46|345.06|346.71|344.31|0
1650957960000|2022-04-26 07:26:00|346.52|344.12|346.71|344.31|346.71|344.31|346.33|343.93|0
1650957970000|2022-04-26 07:26:10|346.9|344.5|346.33|343.93|347.08|344.68|346.33|343.93|0
1650957980000|2022-04-26 07:26:20|345.77|343.37|345.21|342.81|345.77|343.37|345.21|342.81|0
1650957990000|2022-04-26 07:26:30|345.02|342.62|345.02|342.62|345.21|342.81|344.83|342.43|0
1650958000000|2022-04-26 07:26:40|344.65|342.25|344.09|341.69|344.65|342.25|344.09|341.69|0
1650958010000|2022-04-26 07:26:50|344.46|342.06|344.83|342.43|344.83|342.43|344.46|342.06|0
1650958020000|2022-04-26 07:27:00|345.02|342.62|344.83|342.43|345.02|342.62|344.65|342.25|0
1650958030000|2022-04-26 07:27:10|344.65|342.25|344.27|341.87|344.65|342.25|344.27|341.87|0
1650958040000|2022-04-26 07:27:20|344.55|342.15|343.99|341.59|344.55|342.15|343.99|341.59|0
1650958050000|2022-04-26 07:27:30|344.36|341.96|343.9|341.5|344.36|341.96|343.9|341.5|0
1650958060000|2022-04-26 07:27:40|344.08|341.68|344.08|341.68|344.17|341.77|343.9|341.5|0
1650958070000|2022-04-26 07:27:50|344.27|341.87|344.27|341.87|344.27|341.87|344.08|341.68|0
1650958080000|2022-04-26 07:28:00|344.65|342.25|344.65|342.25|344.65|342.25|344.46|342.06|0
1650958090000|2022-04-26 07:28:10|344.46|342.06|344.17|341.77|344.46|342.06|344.08|341.68|0
1650958100000|2022-04-26 07:28:20|343.9|341.5|342.78|340.38|343.9|341.5|342.78|340.38|0
1650958110000|2022-04-26 07:28:30|342.22|339.82|343.15|340.75|343.15|340.75|342.22|339.82|0
1650958120000|2022-04-26 07:28:40|343.34|340.94|343.15|340.75|343.34|340.94|342.96|340.56|0
1650958130000|2022-04-26 07:28:50|342.78|340.38|343.15|340.75|343.15|340.75|342.78|340.38|0
1650958140000|2022-04-26 07:29:00|343.05|340.65|343.52|341.12|343.52|341.12|343.05|340.65|0
1650958150000|2022-04-26 07:29:10|343.8|341.4|342.77|340.37|343.8|341.4|342.77|340.37|0
1650958160000|2022-04-26 07:29:20|342.96|340.56|342.96|340.56|342.96|340.56|342.77|340.37|0
1650958170000|2022-04-26 07:29:30|342.77|340.37|342.77|340.37|343.15|340.75|342.77|340.37|0
1650958180000|2022-04-26 07:29:40|342.96|340.56|343.15|340.75|343.15|340.75|342.96|340.56|0
1650958190000|2022-04-26 07:29:50|342.96|340.56|343.24|340.84|343.24|340.84|342.96|340.56|0
1650958200000|2022-04-26 07:30:00|342.96|340.56|342.4|340|342.96|340.56|342.21|339.81|0
1650958210000|2022-04-26 07:30:10|342.59|340.19|342.21|339.81|342.59|340.19|342.12|339.72|0
1650958220000|2022-04-26 07:30:20|343.62|341.22|341.55|339.15|343.62|341.22|341.55|339.15|0
1650958230000|2022-04-26 07:30:30|341.45|339.05|342.2|339.8|342.2|339.8|341.45|339.05|0
1650958240000|2022-04-26 07:30:40|342.3|339.9|342.57|340.17|342.67|340.27|342.3|339.9|0
1650958250000|2022-04-26 07:30:50|342.48|340.08|342.48|340.08|342.76|340.36|342.48|340.08|0
1650958260000|2022-04-26 07:31:00|342.57|340.17|342.86|340.46|342.86|340.46|342.57|340.17|0
1650958270000|2022-04-26 07:31:10|343.23|340.83|343.42|341.02|343.42|341.02|343.04|340.64|0
1650958280000|2022-04-26 07:31:20|343.61|341.21|343.42|341.02|343.98|341.58|343.42|341.02|0
1650958290000|2022-04-26 07:31:30|343.32|340.92|343.13|340.73|343.32|340.92|343.13|340.73|0
1650958300000|2022-04-26 07:31:40|342.86|340.46|342.29|339.89|342.86|340.46|342.01|339.61|0
1650958310000|2022-04-26 07:31:50|342.57|340.17|342.86|340.46|342.86|340.46|342.48|340.08|0
1650958320000|2022-04-26 07:32:00|343.04|340.64|343.42|341.02|343.42|341.02|343.04|340.64|0
1650958330000|2022-04-26 07:32:10|343.6|341.2|343.69|341.29|343.79|341.39|343.6|341.2|0
1650958340000|2022-04-26 07:32:20|343.79|341.39|344.17|341.77|344.73|342.33|343.79|341.39|0
1650958350000|2022-04-26 07:32:30|344.73|342.33|345.48|343.08|345.48|343.08|344.73|342.33|0
1650958360000|2022-04-26 07:32:40|345.76|343.36|345.57|343.17|345.86|343.46|345.57|343.17|0
1650958370000|2022-04-26 07:32:50|345.48|343.08|345.67|343.27|345.67|343.27|345.48|343.08|0
1650958380000|2022-04-26 07:33:00|345.86|343.46|346.42|344.02|346.42|344.02|345.86|343.46|0
1650958390000|2022-04-26 07:33:10|346.23|343.83|346.23|343.83|346.42|344.02|346.23|343.83|0
1650958400000|2022-04-26 07:33:20|346.61|344.21|346.42|344.02|346.61|344.21|346.42|344.02|0
1650958410000|2022-04-26 07:33:30|346.8|344.4|347.07|344.67|347.17|344.77|346.79|344.39|0
1650958420000|2022-04-26 07:33:40|347.26|344.86|347.74|345.34|347.74|345.34|347.26|344.86|0
1650958430000|2022-04-26 07:33:50|347.36|344.96|347.77|345.37|347.77|345.37|347.17|344.77|0
1650958440000|2022-04-26 07:34:00|347.58|345.18|347.86|345.46|347.86|345.46|347.58|345.18|0
1650958450000|2022-04-26 07:34:10|348.14|345.74|347.58|345.18|348.14|345.74|347.2|344.8|0
1650958460000|2022-04-26 07:34:20|347.39|344.99|347.39|344.99|347.39|344.99|347.2|344.8|0
1650958470000|2022-04-26 07:34:30|347.58|345.18|347.01|344.61|347.58|345.18|346.82|344.42|0
1650958480000|2022-04-26 07:34:40|346.64|344.24|359.34|356.94|359.34|356.94|346.64|344.24|0
1650958490000|2022-04-26 07:34:50|359.16|356.76|353.73|351.33|359.16|356.76|353.73|351.33|0
1650958500000|2022-04-26 07:35:00|348.74|346.34|348.18|345.78|348.74|346.34|348.18|345.78|0
1650958510000|2022-04-26 07:35:10|348.37|345.97|349.02|346.62|349.02|346.62|348.37|345.97|0
1650958520000|2022-04-26 07:35:20|348.83|346.43|349.11|346.71|349.11|346.71|348.83|346.43|0
1650958530000|2022-04-26 07:35:30|349.3|346.9|349.11|346.71|349.3|346.9|349.11|346.71|0
1650958540000|2022-04-26 07:35:40|349.3|346.9|348.64|346.24|349.3|346.9|348.64|346.24|0
1650958550000|2022-04-26 07:35:50|348.55|346.15|348.83|346.43|348.93|346.53|348.55|346.15|0
1650958560000|2022-04-26 07:36:00|348.55|346.15|348.45|346.05|348.55|346.15|348.36|345.96|0
1650958570000|2022-04-26 07:36:10|348.36|345.96|347.62|345.22|348.36|345.96|347.62|345.22|0
1650958580000|2022-04-26 07:36:20|347.52|345.12|347.33|344.93|347.52|345.12|347.14|344.74|0
1650958590000|2022-04-26 07:36:30|347.24|344.84|347.24|344.84|347.33|344.93|347.24|344.84|0
1650958600000|2022-04-26 07:36:40|347.05|344.65|347.8|345.4|347.99|345.59|347.05|344.65|0
1650958610000|2022-04-26 07:36:50|347.89|345.49|348.18|345.78|348.45|346.05|347.61|345.21|0
1650958620000|2022-04-26 07:37:00|348.36|345.96|348.27|345.87|348.45|346.05|348.27|345.87|0
1650958630000|2022-04-26 07:37:10|348.45|346.05|347.14|344.74|348.45|346.05|347.14|344.74|0
1650958640000|2022-04-26 07:37:20|347.43|345.03|347.61|345.21|347.8|345.4|347.43|345.03|0
1650958650000|2022-04-26 07:37:30|347.43|345.03|346.87|344.47|347.43|345.03|346.68|344.28|0
1650958660000|2022-04-26 07:37:40|347.05|344.65|346.87|344.47|347.05|344.65|346.87|344.47|0
1650958670000|2022-04-26 07:37:50|346.77|344.37|346.77|344.37|347.05|344.65|346.77|344.37|0
1650958680000|2022-04-26 07:38:00|346.58|344.18|346.3|343.9|346.58|344.18|346.12|343.72|0
1650958690000|2022-04-26 07:38:10|346.68|344.28|346.39|343.99|346.68|344.28|346.3|343.9|0
1650958700000|2022-04-26 07:38:20|346.3|343.9|346.12|343.72|346.3|343.9|346.02|343.62|0
1650958710000|2022-04-26 07:38:30|345.93|343.53|345.74|343.34|345.93|343.53|345.56|343.16|0
1650958720000|2022-04-26 07:38:40|345.83|343.43|345.74|343.34|345.93|343.53|345.74|343.34|0
1650958730000|2022-04-26 07:38:50|345.56|343.16|345.74|343.34|345.74|343.34|345.56|343.16|0
1650958740000|2022-04-26 07:39:00|345.93|343.53|346.3|343.9|346.3|343.9|345.93|343.53|0
1650958750000|2022-04-26 07:39:10|346.12|343.72|346.49|344.09|346.49|344.09|346.12|343.72|0
1650958760000|2022-04-26 07:39:20|346.39|343.99|347.05|344.65|347.05|344.65|346.3|343.9|0
1650958770000|2022-04-26 07:39:30|347.33|344.93|347.24|344.84|347.33|344.93|347.14|344.74|0
1650958780000|2022-04-26 07:39:40|347.33|344.93|347.42|345.02|347.51|345.11|347.33|344.93|0
1650958790000|2022-04-26 07:39:50|347.33|344.93|347.24|344.84|347.33|344.93|347.24|344.84|0
1650958800000|2022-04-26 07:40:00|347.42|345.02|347.42|345.02|347.51|345.11|347.42|345.02|0
1650958810000|2022-04-26 07:40:10|347.61|345.21|347.42|345.02|347.8|345.4|347.42|345.02|0
1650958820000|2022-04-26 07:40:20|347.51|345.11|347.7|345.3|347.7|345.3|347.42|345.02|0
1650958830000|2022-04-26 07:40:30|347.42|345.02|347.61|345.21|347.8|345.4|347.42|345.02|0
1650958840000|2022-04-26 07:40:40|347.33|344.93|347.24|344.84|347.33|344.93|347.14|344.74|0
1650958850000|2022-04-26 07:40:50|346.68|344.28|346.68|344.28|346.68|344.28|346.49|344.09|0
1650958860000|2022-04-26 07:41:00|346.58|344.18|346.68|344.28|346.68|344.28|346.58|344.18|0
1650958870000|2022-04-26 07:41:10|347.05|344.65|347.8|345.4|347.8|345.4|347.05|344.65|0
1650958880000|2022-04-26 07:41:20|348.36|345.96|348.73|346.33|348.73|346.33|348.36|345.96|0
1650958890000|2022-04-26 07:41:30|349.11|346.71|348.92|346.52|349.11|346.71|348.73|346.33|0
1650958900000|2022-04-26 07:41:40|348.73|346.33|348.17|345.77|348.73|346.33|348.17|345.77|0
1650958910000|2022-04-26 07:41:50|348.07|345.67|347.61|345.21|348.07|345.67|347.61|345.21|0
1650958920000|2022-04-26 07:42:00|347.14|344.74|347.24|344.84|347.24|344.84|347.14|344.74|0
1650958930000|2022-04-26 07:42:10|347.05|344.65|347.14|344.74|347.42|345.02|347.05|344.65|0
1650958940000|2022-04-26 07:42:20|347.05|344.65|346.76|344.36|347.14|344.74|346.76|344.36|0
1650958950000|2022-04-26 07:42:30|347.05|344.65|347.42|345.02|347.42|345.02|347.05|344.65|0
1650958960000|2022-04-26 07:42:40|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1650958970000|2022-04-26 07:42:50|347.14|344.74|347.23|344.83|347.23|344.83|347.14|344.74|0
1650958980000|2022-04-26 07:43:00|347.05|344.65|347.42|345.02|347.42|345.02|347.05|344.65|0
1650958990000|2022-04-26 07:43:10|347.98|345.58|347.14|344.74|347.98|345.58|347.14|344.74|0
1650959000000|2022-04-26 07:43:20|346.95|344.55|346.95|344.55|346.95|344.55|346.86|344.46|0
1650959010000|2022-04-26 07:43:30|346.67|344.27|346.86|344.46|346.86|344.46|346.67|344.27|0
1650959020000|2022-04-26 07:43:40|346.67|344.27|346.95|344.55|346.95|344.55|346.67|344.27|0
1650959030000|2022-04-26 07:43:50|346.86|344.46|347.05|344.65|347.05|344.65|346.86|344.46|0
1650959040000|2022-04-26 07:44:00|346.95|344.55|347.05|344.65|347.05|344.65|346.86|344.46|0
1650959050000|2022-04-26 07:44:10|347.14|344.74|347.05|344.65|347.23|344.83|347.05|344.65|0
1650959060000|2022-04-26 07:44:20|346.76|344.36|346.67|344.27|346.86|344.46|346.67|344.27|0
1650959070000|2022-04-26 07:44:30|346.11|343.71|346.3|343.9|346.48|344.08|346.11|343.71|0
1650959080000|2022-04-26 07:44:40|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1650959090000|2022-04-26 07:44:50|345.92|343.52|345.74|343.34|345.92|343.52|345.55|343.15|0
1650959100000|2022-04-26 07:45:00|345.92|343.52|346.11|343.71|346.11|343.71|345.74|343.34|0
1650959110000|2022-04-26 07:45:10|345.74|343.34|345.27|342.87|345.74|343.34|345.18|342.78|0
1650959120000|2022-04-26 07:45:20|344.99|342.59|344.71|342.31|344.99|342.59|344.71|342.31|0
1650959130000|2022-04-26 07:45:30|344.62|342.22|345.55|343.15|345.55|343.15|344.62|342.22|0
1650959140000|2022-04-26 07:45:40|345.64|343.24|346.11|343.71|346.11|343.71|345.64|343.24|0
1650959150000|2022-04-26 07:45:50|346.3|343.9|346.3|343.9|346.67|344.27|346.3|343.9|0
1650959160000|2022-04-26 07:46:00|346.11|343.71|346.3|343.9|346.39|343.99|346.11|343.71|0
1650959170000|2022-04-26 07:46:10|346.67|344.27|346.86|344.46|346.86|344.46|346.67|344.27|0
1650959180000|2022-04-26 07:46:20|346.76|344.36|347.04|344.64|347.23|344.83|346.76|344.36|0
1650959190000|2022-04-26 07:46:30|347.13|344.73|347.61|345.21|347.61|345.21|347.13|344.73|0
1650959200000|2022-04-26 07:46:40|347.6|345.2|347.98|345.58|347.98|345.58|347.6|345.2|0
1650959210000|2022-04-26 07:46:50|348.35|345.95|347.98|345.58|348.35|345.95|347.98|345.58|0
1650959220000|2022-04-26 07:47:00|347.88|345.48|347.79|345.39|347.88|345.48|347.6|345.2|0
1650959230000|2022-04-26 07:47:10|348.17|345.77|348.54|346.14|348.54|346.14|348.17|345.77|0
1650959240000|2022-04-26 07:47:20|348.73|346.33|348.92|346.52|348.92|346.52|348.54|346.14|0
1650959250000|2022-04-26 07:47:30|348.82|346.42|348.63|346.23|348.82|346.42|348.63|346.23|0
1650959260000|2022-04-26 07:47:40|349.1|346.7|348.54|346.14|349.1|346.7|348.54|346.14|0
1650959270000|2022-04-26 07:47:50|348.35|345.95|347.79|345.39|348.35|345.95|347.79|345.39|0
1650959280000|2022-04-26 07:48:00|347.88|345.48|347.6|345.2|347.88|345.48|347.6|345.2|0
1650959290000|2022-04-26 07:48:10|347.79|345.39|347.79|345.39|347.79|345.39|347.6|345.2|0
1650959300000|2022-04-26 07:48:20|348.17|345.77|348.35|345.95|348.44|346.04|348.17|345.77|0
1650959310000|2022-04-26 07:48:30|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1650959320000|2022-04-26 07:48:40|347.98|345.58|348.54|346.14|348.54|346.14|347.98|345.58|0
1650959330000|2022-04-26 07:48:50|348.73|346.33|348.54|346.14|348.73|346.33|348.44|346.04|0
1650959340000|2022-04-26 07:49:00|348.44|346.04|348.73|346.33|348.73|346.33|348.44|346.04|0
1650959350000|2022-04-26 07:49:10|348.91|346.51|348.91|346.51|348.91|346.51|348.82|346.42|0
1650959360000|2022-04-26 07:49:20|348.82|346.42|348.63|346.23|348.82|346.42|348.54|346.14|0
1650959370000|2022-04-26 07:49:30|348.54|346.14|348.73|346.33|348.73|346.33|348.54|346.14|0
1650959380000|2022-04-26 07:49:40|348.54|346.14|348.44|346.04|348.54|346.14|348.44|346.04|0
1650959390000|2022-04-26 07:49:50|348.35|345.95|347.98|345.58|348.35|345.95|347.98|345.58|0
1650959400000|2022-04-26 07:50:00|348.16|345.76|348.54|346.14|348.54|346.14|348.16|345.76|0
1650959410000|2022-04-26 07:50:10|348.73|346.33|348.73|346.33|348.82|346.42|348.73|346.33|0
1650959420000|2022-04-26 07:50:20|348.91|346.51|349.29|346.89|349.29|346.89|348.91|346.51|0
1650959430000|2022-04-26 07:50:30|349.38|346.98|350.23|347.83|350.23|347.83|349.38|346.98|0
1650959440000|2022-04-26 07:50:40|350.41|348.01|350.23|347.83|350.41|348.01|349.85|347.45|0
1650959450000|2022-04-26 07:50:50|350.04|347.64|350.04|347.64|350.23|347.83|350.04|347.64|0
1650959460000|2022-04-26 07:51:00|349.75|347.35|349.85|347.45|349.94|347.54|349.75|347.35|0
1650959470000|2022-04-26 07:51:10|349.94|347.54|349.47|347.07|349.94|347.54|349.29|346.89|0
1650959480000|2022-04-26 07:51:20|349.56|347.16|350.04|347.64|350.04|347.64|349.56|347.16|0
1650959490000|2022-04-26 07:51:30|349.94|347.54|349.94|347.54|350.04|347.64|349.85|347.45|0
1650959500000|2022-04-26 07:51:40|350.04|347.64|350.22|347.82|350.22|347.82|350.04|347.64|0
1650959510000|2022-04-26 07:51:50|349.75|347.35|349.47|347.07|349.75|347.35|349.19|346.79|0
1650959520000|2022-04-26 07:52:00|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1650959530000|2022-04-26 07:52:10|349.75|347.35|350.04|347.64|350.04|347.64|349.75|347.35|0
1650959540000|2022-04-26 07:52:20|349.94|347.54|350.04|347.64|350.22|347.82|349.94|347.54|0
1650959550000|2022-04-26 07:52:30|350.31|347.91|350.13|347.73|350.31|347.91|350.04|347.64|0
1650959560000|2022-04-26 07:52:40|349.85|347.45|350.04|347.64|350.04|347.64|349.75|347.35|0
1650959570000|2022-04-26 07:52:50|349.75|347.35|349.94|347.54|350.04|347.64|349.75|347.35|0
1650959580000|2022-04-26 07:53:00|350.04|347.64|350.31|347.91|350.41|348.01|350.04|347.64|0
1650959590000|2022-04-26 07:53:10|350.5|348.1|350.6|348.2|350.6|348.2|350.5|348.1|0
1650959600000|2022-04-26 07:53:20|350.5|348.1|349.85|347.45|350.5|348.1|349.85|347.45|0
1650959610000|2022-04-26 07:53:30|349.75|347.35|349.66|347.26|349.75|347.35|349.19|346.79|0
1650959620000|2022-04-26 07:53:40|349.75|347.35|349.94|347.54|349.94|347.54|349.75|347.35|0
1650959630000|2022-04-26 07:53:50|350.22|347.82|349.85|347.45|350.22|347.82|349.75|347.35|0
1650959640000|2022-04-26 07:54:00|350.03|347.63|350.12|347.72|350.22|347.82|350.03|347.63|0
1650959650000|2022-04-26 07:54:10|350.22|347.82|350.03|347.63|350.22|347.82|350.03|347.63|0
1650959660000|2022-04-26 07:54:20|350.22|347.82|349.85|347.45|350.22|347.82|349.85|347.45|0
1650959670000|2022-04-26 07:54:30|349.75|347.35|349.47|347.07|349.75|347.35|349.47|347.07|0
1650959680000|2022-04-26 07:54:40|349.56|347.16|349.47|347.07|349.56|347.16|349.47|347.07|0
1650959690000|2022-04-26 07:54:50|349.1|346.7|349.1|346.7|349.1|346.7|348.91|346.51|0
1650959700000|2022-04-26 07:55:00|349.47|347.07|349.28|346.88|349.47|347.07|349.1|346.7|0
1650959710000|2022-04-26 07:55:10|349.56|347.16|350.22|347.82|350.22|347.82|349.56|347.16|0
1650959720000|2022-04-26 07:55:20|350.41|348.01|349.85|347.45|350.41|348.01|349.85|347.45|0
1650959730000|2022-04-26 07:55:30|350.03|347.63|350.22|347.82|350.22|347.82|350.03|347.63|0
1650959740000|2022-04-26 07:55:40|350.12|347.72|349.47|347.07|350.12|347.72|349.47|347.07|0
1650959750000|2022-04-26 07:55:50|349.66|347.26|349.56|347.16|349.85|347.45|349.56|347.16|0
1650959760000|2022-04-26 07:56:00|349.37|346.97|349.56|347.16|349.66|347.26|349.37|346.97|0
1650959770000|2022-04-26 07:56:10|349.47|347.07|349.18|346.78|349.47|347.07|349.18|346.78|0
1650959780000|2022-04-26 07:56:20|349.28|346.88|349.28|346.88|349.37|346.97|349.28|346.88|0
1650959790000|2022-04-26 07:56:30|349.09|346.69|348.81|346.41|349.28|346.88|348.81|346.41|0
1650959800000|2022-04-26 07:56:40|348.91|346.51|348.72|346.32|348.91|346.51|348.72|346.32|0
1650959810000|2022-04-26 07:56:50|348.53|346.13|348.16|345.76|348.53|346.13|348.16|345.76|0
1650959820000|2022-04-26 07:57:00|348.34|345.94|347.97|345.57|348.43|346.03|347.97|345.57|0
1650959830000|2022-04-26 07:57:10|347.41|345.01|347.41|345.01|347.41|345.01|347.31|344.91|0
1650959840000|2022-04-26 07:57:20|347.22|344.82|347.22|344.82|347.41|345.01|347.03|344.63|0
1650959850000|2022-04-26 07:57:30|347.31|344.91|347.22|344.82|347.31|344.91|347.12|344.72|0
1650959860000|2022-04-26 07:57:40|347.31|344.91|347.22|344.82|347.41|345.01|347.22|344.82|0
1650959880000|2022-04-26 07:58:00|347.12|344.72|347.87|345.47|347.87|345.47|347.12|344.72|0
1650959890000|2022-04-26 07:58:10|347.59|345.19|347.59|345.19|347.59|345.19|347.41|345.01|0
1650959900000|2022-04-26 07:58:20|347.12|344.72|346.85|344.45|347.12|344.72|346.85|344.45|0
1650959910000|2022-04-26 07:58:30|346.66|344.26|346.85|344.45|346.85|344.45|346.66|344.26|0
1650959920000|2022-04-26 07:58:40|346.84|344.44|346.66|344.26|346.84|344.44|346.66|344.26|0
1650959930000|2022-04-26 07:58:50|346.47|344.07|346.84|344.44|346.84|344.44|346.28|343.88|0
1650959940000|2022-04-26 07:59:00|347.03|344.63|347.41|345.01|347.41|345.01|347.03|344.63|0
1650959950000|2022-04-26 07:59:10|347.22|344.82|347.03|344.63|347.22|344.82|347.03|344.63|0
1650959960000|2022-04-26 07:59:20|347.22|344.82|347.41|345.01|347.5|345.1|347.22|344.82|0
1650959970000|2022-04-26 07:59:30|347.5|345.1|347.31|344.91|347.5|345.1|347.22|344.82|0
1650959980000|2022-04-26 07:59:40|347.22|344.82|347.22|344.82|347.22|344.82|347.22|344.82|0
1650959990000|2022-04-26 07:59:50|347.31|344.91|347.12|344.72|347.31|344.91|347.12|344.72|0
1650960000000|2022-04-26 08:00:00|346.93|344.53|346.84|344.44|346.93|344.53|346.66|344.26|0
1650960010000|2022-04-26 08:00:10|346.66|344.26|346.37|343.97|346.66|344.26|346.37|343.97|0
1650960020000|2022-04-26 08:00:20|346.47|344.07|346.28|343.88|346.47|344.07|346.28|343.88|0
1650960030000|2022-04-26 08:00:30|346.47|344.07|346.66|344.26|346.66|344.26|346.47|344.07|0
1650960040000|2022-04-26 08:00:40|346.75|344.35|346.84|344.44|346.84|344.44|346.75|344.35|0
1650960050000|2022-04-26 08:00:50|346.93|344.53|347.49|345.09|347.49|345.09|346.93|344.53|0
1650960060000|2022-04-26 08:01:00|347.87|345.47|348.15|345.75|348.15|345.75|347.87|345.47|0
1650960070000|2022-04-26 08:01:10|347.97|345.57|348.34|345.94|348.34|345.94|347.97|345.57|0
1650960080000|2022-04-26 08:01:20|348.43|346.03|347.97|345.57|348.43|346.03|347.97|345.57|0
1650960090000|2022-04-26 08:01:30|347.59|345.19|347.59|345.19|347.68|345.28|347.31|344.91|0
1650960100000|2022-04-26 08:01:40|347.49|345.09|347.22|344.82|347.49|345.09|347.22|344.82|0
1650960110000|2022-04-26 08:01:50|347.4|345|347.59|345.19|347.59|345.19|347.4|345|0
1650960120000|2022-04-26 08:02:00|347.78|345.38|348.53|346.13|348.53|346.13|347.78|345.38|0
1650960130000|2022-04-26 08:02:10|348.71|346.31|349.09|346.69|349.09|346.69|348.71|346.31|0
1650960140000|2022-04-26 08:02:20|350.03|347.63|349.46|347.06|350.03|347.63|349.46|347.06|0
1650960150000|2022-04-26 08:02:30|349.37|346.97|349.55|347.15|349.55|347.15|349.09|346.69|0
1650960160000|2022-04-26 08:02:40|349.46|347.06|349.46|347.06|349.65|347.25|349.46|347.06|0
1650960170000|2022-04-26 08:02:50|349.28|346.88|349.28|346.88|349.28|346.88|349.09|346.69|0
1650960180000|2022-04-26 08:03:00|349.46|347.06|349.28|346.88|349.46|347.06|349.28|346.88|0
1650960190000|2022-04-26 08:03:10|349.46|347.06|349.28|346.88|349.46|347.06|349.28|346.88|0
1650960200000|2022-04-26 08:03:20|349.09|346.69|348.71|346.31|349.28|346.88|348.53|346.13|0
1650960210000|2022-04-26 08:03:30|348.9|346.5|348.24|345.84|348.9|346.5|348.24|345.84|0
1650960220000|2022-04-26 08:03:40|348.15|345.75|347.59|345.19|348.15|345.75|347.59|345.19|0
1650960230000|2022-04-26 08:03:50|347.4|345|347.3|344.9|347.4|345|347.21|344.81|0
1650960240000|2022-04-26 08:04:00|347.21|344.81|346.28|343.88|347.21|344.81|346.28|343.88|0
1650960250000|2022-04-26 08:04:10|346.09|343.69|345.91|343.51|346.09|343.69|345.91|343.51|0
1650960260000|2022-04-26 08:04:20|346.18|343.78|346.28|343.88|346.28|343.88|346.09|343.69|0
1650960270000|2022-04-26 08:04:30|346.37|343.97|346.84|344.44|346.84|344.44|346.37|343.97|0
1650960280000|2022-04-26 08:04:40|347.03|344.63|346.65|344.25|347.03|344.63|346.65|344.25|0
1650960290000|2022-04-26 08:04:50|346.28|343.88|347.03|344.63|347.03|344.63|346.28|343.88|0
1650960300000|2022-04-26 08:05:00|346.93|344.53|347.03|344.63|347.03|344.63|346.93|344.53|0
1650960310000|2022-04-26 08:05:10|346.84|344.44|346.84|344.44|346.84|344.44|346.65|344.25|0
1650960320000|2022-04-26 08:05:20|346.74|344.34|346.74|344.34|346.74|344.34|346.65|344.25|0
1650960330000|2022-04-26 08:05:30|347.03|344.63|347.4|345|347.4|345|347.03|344.63|0
1650960340000|2022-04-26 08:05:40|347.3|344.9|347.3|344.9|347.4|345|347.3|344.9|0
1650960350000|2022-04-26 08:05:50|347.4|345|347.77|345.37|347.77|345.37|347.4|345|0
1650960360000|2022-04-26 08:06:00|347.59|345.19|347.96|345.56|348.15|345.75|347.59|345.19|0
1650960370000|2022-04-26 08:06:10|347.77|345.37|348.15|345.75|348.71|346.31|347.77|345.37|0
1650960380000|2022-04-26 08:06:20|347.96|345.56|348.05|345.65|348.15|345.75|347.96|345.56|0
1650960390000|2022-04-26 08:06:30|347.96|345.56|347.96|345.56|347.96|345.56|347.86|345.46|0
1650960400000|2022-04-26 08:06:40|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1650960410000|2022-04-26 08:06:50|347.96|345.56|347.4|345|347.96|345.56|347.4|345|0
1650960420000|2022-04-26 08:07:00|347.49|345.09|347.21|344.81|347.49|345.09|347.21|344.81|0
1650960430000|2022-04-26 08:07:10|347.02|344.62|347.77|345.37|347.77|345.37|347.02|344.62|0
1650960440000|2022-04-26 08:07:20|347.96|345.56|347.96|345.56|348.15|345.75|347.96|345.56|0
1650960450000|2022-04-26 08:07:30|348.42|346.02|348.52|346.12|348.52|346.12|348.42|346.02|0
1650960460000|2022-04-26 08:07:40|348.71|346.31|348.42|346.02|348.71|346.31|348.42|346.02|0
1650960470000|2022-04-26 08:07:50|348.61|346.21|349.08|346.68|349.08|346.68|348.61|346.21|0
1650960480000|2022-04-26 08:08:00|349.27|346.87|349.08|346.68|349.27|346.87|349.08|346.68|0
1650960490000|2022-04-26 08:08:10|349.27|346.87|349.27|346.87|349.46|347.06|349.27|346.87|0
1650960500000|2022-04-26 08:08:20|348.99|346.59|349.08|346.68|349.27|346.87|348.99|346.59|0
1650960510000|2022-04-26 08:08:30|348.9|346.5|348.89|346.49|348.9|346.5|348.71|346.31|0
1650960520000|2022-04-26 08:08:40|349.08|346.68|349.27|346.87|349.36|346.96|349.08|346.68|0
1650960530000|2022-04-26 08:08:50|349.36|346.96|349.27|346.87|349.36|346.96|349.27|346.87|0
1650960540000|2022-04-26 08:09:00|349.17|346.77|348.89|346.49|349.27|346.87|348.71|346.31|0
1650960550000|2022-04-26 08:09:10|348.98|346.58|348.33|345.93|348.98|346.58|347.77|345.37|0
1650960560000|2022-04-26 08:09:20|348.52|346.12|348.23|345.83|348.52|346.12|348.23|345.83|0
1650960570000|2022-04-26 08:09:30|348.42|346.02|348.52|346.12|348.52|346.12|348.42|346.02|0
1650960580000|2022-04-26 08:09:40|348.71|346.31|348.71|346.31|348.71|346.31|348.52|346.12|0
1650960590000|2022-04-26 08:09:50|348.52|346.12|348.33|345.93|348.52|346.12|348.33|345.93|0
1650960600000|2022-04-26 08:10:00|348.71|346.31|348.61|346.21|348.71|346.31|348.14|345.74|0
1650960610000|2022-04-26 08:10:10|349.17|346.77|349.64|347.24|350.02|347.62|349.17|346.77|0
1650960620000|2022-04-26 08:10:20|349.55|347.15|349.92|347.52|349.92|347.52|349.55|347.15|0
1650960630000|2022-04-26 08:10:30|350.39|347.99|350.39|347.99|350.39|347.99|350.21|347.81|0
1650960640000|2022-04-26 08:10:40|350.3|347.9|350.67|348.27|350.67|348.27|350.3|347.9|0
1650960650000|2022-04-26 08:10:50|350.77|348.37|350.86|348.46|350.96|348.56|350.77|348.37|0
1650960660000|2022-04-26 08:11:00|350.96|348.56|350.96|348.56|351.15|348.75|350.96|348.56|0
1650960670000|2022-04-26 08:11:10|351.15|348.75|351.33|348.93|351.52|349.12|351.15|348.75|0
1650960680000|2022-04-26 08:11:20|351.24|348.84|351.14|348.74|351.24|348.84|351.14|348.74|0
1650960690000|2022-04-26 08:11:30|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1650960700000|2022-04-26 08:11:40|351.14|348.74|350.58|348.18|351.14|348.74|350.58|348.18|0
1650960710000|2022-04-26 08:11:50|350.86|348.46|351.33|348.93|351.33|348.93|350.86|348.46|0
1650960720000|2022-04-26 08:12:00|351.14|348.74|350.96|348.56|351.14|348.74|350.77|348.37|0
1650960730000|2022-04-26 08:12:10|350.48|348.08|350.39|347.99|350.58|348.18|350.39|347.99|0
1650960740000|2022-04-26 08:12:20|350.02|347.62|350.39|347.99|350.58|348.18|350.02|347.62|0
1650960750000|2022-04-26 08:12:30|350.58|348.18|350.2|347.8|350.58|348.18|350.2|347.8|0
1650960760000|2022-04-26 08:12:40|350.11|347.71|350.2|347.8|350.2|347.8|350.02|347.62|0
1650960770000|2022-04-26 08:12:50|350.11|347.71|350.29|347.89|350.29|347.89|350.11|347.71|0
1650960780000|2022-04-26 08:13:00|350.11|347.71|349.54|347.14|350.11|347.71|349.36|346.96|0
1650960790000|2022-04-26 08:13:10|349.64|347.24|349.92|347.52|349.92|347.52|349.64|347.24|0
1650960800000|2022-04-26 08:13:20|350.11|347.71|350.2|347.8|350.2|347.8|350.02|347.62|0
1650960810000|2022-04-26 08:13:30|350.11|347.71|349.83|347.43|350.11|347.71|349.64|347.24|0
1650960820000|2022-04-26 08:13:40|350.02|347.62|350.2|347.8|350.2|347.8|350.02|347.62|0
1650960830000|2022-04-26 08:13:50|350.48|348.08|350.58|348.18|350.77|348.37|350.48|348.08|0
1650960840000|2022-04-26 08:14:00|350.48|348.08|350.39|347.99|350.58|348.18|350.2|347.8|0
1650960850000|2022-04-26 08:14:10|350.29|347.89|350.2|347.8|350.39|347.99|350.2|347.8|0
1650960860000|2022-04-26 08:14:20|350.01|347.61|350.2|347.8|350.2|347.8|349.83|347.43|0
1650960870000|2022-04-26 08:14:30|350.48|348.08|350.77|348.37|350.77|348.37|350.48|348.08|0
1650960880000|2022-04-26 08:14:40|350.86|348.46|351.71|349.31|351.71|349.31|350.86|348.46|0
1650960890000|2022-04-26 08:14:50|351.89|349.49|351.52|349.12|351.89|349.49|351.52|349.12|0
1650960900000|2022-04-26 08:15:00|351.61|349.21|351.8|349.4|351.8|349.4|351.61|349.21|0
1650960910000|2022-04-26 08:15:10|351.71|349.31|351.89|349.49|351.89|349.49|351.71|349.31|0
1650960920000|2022-04-26 08:15:20|352.08|349.68|352.17|349.77|352.17|349.77|352.08|349.68|0
1650960930000|2022-04-26 08:15:30|352.08|349.68|351.89|349.49|352.08|349.68|351.89|349.49|0
1650960940000|2022-04-26 08:15:40|351.8|349.4|352.65|350.25|352.65|350.25|351.8|349.4|0
1650960950000|2022-04-26 08:15:50|352.46|350.06|352.55|350.15|352.65|350.25|352.46|350.06|0
1650960960000|2022-04-26 08:16:00|352.83|350.43|353.02|350.62|353.21|350.81|352.83|350.43|0
1650960970000|2022-04-26 08:16:10|353.21|350.81|353.02|350.62|353.21|350.81|353.02|350.62|0
1650960980000|2022-04-26 08:16:20|353.11|350.71|353.11|350.71|353.21|350.81|353.02|350.62|0
1650960990000|2022-04-26 08:16:30|353.02|350.62|353.21|350.81|353.21|350.81|353.02|350.62|0
1650961000000|2022-04-26 08:16:40|353.02|350.62|353.02|350.62|353.02|350.62|353.02|350.62|0
1650961010000|2022-04-26 08:16:50|352.83|350.43|353.02|350.62|353.02|350.62|352.83|350.43|0
1650961020000|2022-04-26 08:17:00|352.46|350.06|353.02|350.62|353.02|350.62|352.46|350.06|0
1650961030000|2022-04-26 08:17:10|353.21|350.81|352.83|350.43|353.21|350.81|352.83|350.43|0
1650961040000|2022-04-26 08:17:20|352.73|350.33|352.46|350.06|352.73|350.33|352.46|350.06|0
1650961050000|2022-04-26 08:17:30|351.89|349.49|352.27|349.87|352.27|349.87|351.7|349.3|0
1650961060000|2022-04-26 08:17:40|352.17|349.77|352.64|350.24|352.64|350.24|352.17|349.77|0
1650961070000|2022-04-26 08:17:50|352.73|350.33|352.64|350.24|352.73|350.33|352.64|350.24|0
1650961080000|2022-04-26 08:18:00|352.83|350.43|353.02|350.62|353.02|350.62|352.83|350.43|0
1650961090000|2022-04-26 08:18:10|352.92|350.52|353.4|351|353.4|351|352.92|350.52|0
1650961100000|2022-04-26 08:18:20|353.21|350.81|353.21|350.81|353.4|351|353.21|350.81|0
1650961110000|2022-04-26 08:18:30|353.3|350.9|353.77|351.37|353.77|351.37|353.3|350.9|0
1650961120000|2022-04-26 08:18:40|353.68|351.28|353.59|351.19|353.77|351.37|353.59|351.19|0
1650961130000|2022-04-26 08:18:50|353.77|351.37|353.77|351.37|353.77|351.37|353.77|351.37|0
1650961140000|2022-04-26 08:19:00|353.86|351.46|354.15|351.75|354.15|351.75|353.86|351.46|0
1650961150000|2022-04-26 08:19:10|354.34|351.94|354.24|351.84|354.34|351.94|354.15|351.75|0
1650961160000|2022-04-26 08:19:20|353.68|351.28|353.96|351.56|353.96|351.56|353.68|351.28|0
1650961170000|2022-04-26 08:19:30|354.15|351.75|354.15|351.75|354.34|351.94|354.15|351.75|0
1650961180000|2022-04-26 08:19:40|354.34|351.94|353.4|351|354.34|351.94|353.4|351|0
1650961190000|2022-04-26 08:19:50|353.3|350.9|353.21|350.81|353.3|350.9|353.02|350.62|0
1650961200000|2022-04-26 08:20:00|353.02|350.62|353.49|351.09|353.49|351.09|353.02|350.62|0
1650961210000|2022-04-26 08:20:10|353.77|351.37|354.05|351.65|354.05|351.65|353.77|351.37|0
1650961220000|2022-04-26 08:20:20|354.53|352.13|353.96|351.56|354.53|352.13|353.86|351.46|0
1650961230000|2022-04-26 08:20:30|353.77|351.37|353.86|351.46|353.86|351.46|353.77|351.37|0
1650961240000|2022-04-26 08:20:40|353.96|351.56|354.53|352.13|354.53|352.13|353.96|351.56|0
1650961250000|2022-04-26 08:20:50|354.43|352.03|354.34|351.94|354.43|352.03|354.34|351.94|0
1650961260000|2022-04-26 08:21:00|354.53|352.13|354.34|351.94|354.53|352.13|354.34|351.94|0
1650961270000|2022-04-26 08:21:10|354.53|352.13|354.53|352.13|354.53|352.13|354.43|352.03|0
1650961280000|2022-04-26 08:21:20|354.72|352.32|354.53|352.13|354.72|352.32|354.53|352.13|0
1650961290000|2022-04-26 08:21:30|354.71|352.31|354.53|352.13|354.71|352.31|354.53|352.13|0
1650961300000|2022-04-26 08:21:40|354.43|352.03|354.53|352.13|354.53|352.13|354.34|351.94|0
1650961320000|2022-04-26 08:22:00|354.71|352.31|354.71|352.31|354.71|352.31|354.34|351.94|0
1650961330000|2022-04-26 08:22:10|354.8|352.4|354.9|352.5|354.99|352.59|354.8|352.4|0
1650961340000|2022-04-26 08:22:20|354.99|352.59|354.99|352.59|355.09|352.69|354.99|352.59|0
1650961350000|2022-04-26 08:22:30|355.09|352.69|355.47|353.07|355.47|353.07|355.09|352.69|0
1650961360000|2022-04-26 08:22:40|355.37|352.97|355.56|353.16|355.66|353.26|355.28|352.88|0
1650961370000|2022-04-26 08:22:50|355.66|353.26|355.56|353.16|355.66|353.26|355.37|352.97|0
1650961380000|2022-04-26 08:23:00|355.47|353.07|355.66|353.26|355.66|353.26|355.28|352.88|0
1650961390000|2022-04-26 08:23:10|355.85|353.45|355.66|353.26|355.85|353.45|355.66|353.26|0
1650961400000|2022-04-26 08:23:20|355.56|353.16|355.85|353.45|355.85|353.45|355.56|353.16|0
1650961410000|2022-04-26 08:23:30|355.66|353.26|356.04|353.64|356.32|353.92|355.66|353.26|0
1650961420000|2022-04-26 08:23:40|355.85|353.45|356.04|353.64|356.04|353.64|355.85|353.45|0
1650961430000|2022-04-26 08:23:50|356.22|353.82|356.04|353.64|356.22|353.82|355.75|353.35|0
1650961440000|2022-04-26 08:24:00|356.22|353.82|356.41|354.01|356.41|354.01|356.04|353.64|0
1650961450000|2022-04-26 08:24:10|355.85|353.45|355.47|353.07|355.85|353.45|355.47|353.07|0
1650961460000|2022-04-26 08:24:20|355.66|353.26|355.18|352.78|355.66|353.26|355.18|352.78|0
1650961470000|2022-04-26 08:24:30|355.47|353.07|355.47|353.07|355.47|353.07|355.28|352.88|0
1650961480000|2022-04-26 08:24:40|355.56|353.16|356.03|353.63|356.13|353.73|355.56|353.16|0
1650961490000|2022-04-26 08:24:50|356.13|353.73|356.22|353.82|356.22|353.82|356.03|353.63|0
1650961500000|2022-04-26 08:25:00|356.31|353.91|356.79|354.39|356.79|354.39|356.22|353.82|0
1650961510000|2022-04-26 08:25:10|356.6|354.2|356.69|354.29|356.69|354.29|356.6|354.2|0
1650961520000|2022-04-26 08:25:20|356.79|354.39|356.41|354.01|356.79|354.39|356.41|354.01|0
1650961530000|2022-04-26 08:25:30|356.03|353.63|355.84|353.44|356.03|353.63|355.84|353.44|0
1650961540000|2022-04-26 08:25:40|355.75|353.35|355.66|353.26|355.75|353.35|355.66|353.26|0
1650961550000|2022-04-26 08:25:50|355.75|353.35|355.56|353.16|355.75|353.35|355.56|353.16|0
1650961560000|2022-04-26 08:26:00|355.75|353.35|355.47|353.07|355.75|353.35|355.47|353.07|0
1650961570000|2022-04-26 08:26:10|355.56|353.16|355.47|353.07|355.56|353.16|355.37|352.97|0
1650961580000|2022-04-26 08:26:20|355.09|352.69|355.47|353.07|355.56|353.16|355.09|352.69|0
1650961590000|2022-04-26 08:26:30|355.37|352.97|355.09|352.69|355.37|352.97|355.09|352.69|0
1650961600000|2022-04-26 08:26:40|355.18|352.78|354.71|352.31|355.18|352.78|354.71|352.31|0
1650961610000|2022-04-26 08:26:50|354.61|352.21|354.9|352.5|354.9|352.5|354.61|352.21|0
1650961620000|2022-04-26 08:27:00|354.71|352.31|354.71|352.31|354.71|352.31|354.61|352.21|0
1650961630000|2022-04-26 08:27:10|354.52|352.12|355.09|352.69|355.09|352.69|354.52|352.12|0
1650961640000|2022-04-26 08:27:20|355.18|352.78|355.46|353.06|355.46|353.06|355.18|352.78|0
1650961650000|2022-04-26 08:27:30|355.56|353.16|355.37|352.97|355.56|353.16|355.28|352.88|0
1650961660000|2022-04-26 08:27:40|355.28|352.88|355.46|353.06|355.65|353.25|355.28|352.88|0
1650961670000|2022-04-26 08:27:50|355.09|352.69|355.18|352.78|355.18|352.78|355.09|352.69|0
1650961680000|2022-04-26 08:28:00|355.28|352.88|355.65|353.25|355.74|353.34|355.28|352.88|0
1650961690000|2022-04-26 08:28:10|355.46|353.06|355.84|353.44|355.84|353.44|355.46|353.06|0
1650961700000|2022-04-26 08:28:20|355.65|353.25|355.46|353.06|355.65|353.25|355.46|353.06|0
1650961720000|2022-04-26 08:28:40|355.55|353.15|355.37|352.97|355.55|353.15|355.37|352.97|0
1650961730000|2022-04-26 08:28:50|355.46|353.06|355.46|353.06|355.55|353.15|355.46|353.06|0
1650961740000|2022-04-26 08:29:00|355.55|353.15|355.36|352.96|355.55|353.15|355.36|352.96|0
1650961750000|2022-04-26 08:29:10|355.46|353.06|355.65|353.25|355.74|353.34|355.46|353.06|0
1650961770000|2022-04-26 08:29:30|355.55|353.15|355.55|353.15|355.55|353.15|355.36|352.96|0
1650961780000|2022-04-26 08:29:40|355.65|353.25|355.74|353.34|355.74|353.34|355.65|353.25|0
1650961790000|2022-04-26 08:29:50|355.46|353.06|355.55|353.15|355.55|353.15|355.46|353.06|0
1650961800000|2022-04-26 08:30:00|355.84|353.44|355.84|353.44|355.84|353.44|355.65|353.25|0
1650961810000|2022-04-26 08:30:10|356.03|353.63|355.55|353.15|356.03|353.63|355.55|353.15|0
1650961820000|2022-04-26 08:30:20|355.46|353.06|355.55|353.15|355.55|353.15|355.46|353.06|0
1650961830000|2022-04-26 08:30:30|354.9|352.5|354.9|352.5|355.08|352.68|354.9|352.5|0
1650961840000|2022-04-26 08:30:40|354.52|352.12|354.23|351.83|354.52|352.12|354.23|351.83|0
1650961850000|2022-04-26 08:30:50|354.14|351.74|353.95|351.55|354.33|351.93|353.95|351.55|0
1650961860000|2022-04-26 08:31:00|354.14|351.74|354.04|351.64|354.14|351.74|354.04|351.64|0
1650961870000|2022-04-26 08:31:10|354.14|351.74|354.04|351.64|354.52|352.12|354.04|351.64|0
1650961880000|2022-04-26 08:31:20|354.37|351.97|353.43|351.03|354.37|351.97|353.43|351.03|0
1650961890000|2022-04-26 08:31:30|353.24|350.84|353.24|350.84|353.24|350.84|353.15|350.75|0
1650961900000|2022-04-26 08:31:40|352.31|349.91|352.22|349.82|352.31|349.91|352.12|349.72|0
1650961910000|2022-04-26 08:31:50|352.41|350.01|352.12|349.72|352.41|350.01|352.12|349.72|0
1650961920000|2022-04-26 08:32:00|351.84|349.44|352.22|349.82|352.22|349.82|351.84|349.44|0
1650961930000|2022-04-26 08:32:10|352.12|349.72|351.66|349.26|352.22|349.82|351.66|349.26|0
1650961940000|2022-04-26 08:32:20|351.75|349.35|351.66|349.26|351.75|349.35|351.47|349.07|0
1650961950000|2022-04-26 08:32:30|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1650961960000|2022-04-26 08:32:40|351.66|349.26|351.84|349.44|351.84|349.44|351.66|349.26|0
1650961970000|2022-04-26 08:32:50|351.66|349.26|351.84|349.44|352.03|349.63|351.66|349.26|0
1650961980000|2022-04-26 08:33:00|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1650961990000|2022-04-26 08:33:10|351.47|349.07|351.37|348.97|351.47|349.07|351.37|348.97|0
1650962000000|2022-04-26 08:33:20|351.47|349.07|351.47|349.07|351.47|349.07|351.47|349.07|0
1650962010000|2022-04-26 08:33:30|351.66|349.26|352.12|349.72|352.12|349.72|351.66|349.26|0
1650962020000|2022-04-26 08:33:40|352.03|349.63|352.22|349.82|352.22|349.82|352.03|349.63|0
1650962030000|2022-04-26 08:33:50|352.31|349.91|352.22|349.82|352.31|349.91|352.22|349.82|0
1650962040000|2022-04-26 08:34:00|352.03|349.63|351.74|349.34|352.03|349.63|351.74|349.34|0
1650962050000|2022-04-26 08:34:10|351.65|349.25|352.03|349.63|352.03|349.63|351.65|349.25|0
1650962060000|2022-04-26 08:34:20|352.12|349.72|352.22|349.82|352.22|349.82|352.12|349.72|0
1650962080000|2022-04-26 08:34:40|352.31|349.91|352.69|350.29|352.69|350.29|352.31|349.91|0
1650962090000|2022-04-26 08:34:50|352.79|350.39|353.06|350.66|353.06|350.66|352.79|350.39|0
1650962100000|2022-04-26 08:35:00|352.97|350.57|352.88|350.48|352.97|350.57|352.79|350.39|0
1650962110000|2022-04-26 08:35:10|352.97|350.57|352.69|350.29|352.97|350.57|352.6|350.2|0
1650962120000|2022-04-26 08:35:20|352.6|350.2|352.41|350.01|352.6|350.2|352.41|350.01|0
1650962130000|2022-04-26 08:35:30|352.22|349.82|352.31|349.91|352.41|350.01|352.22|349.82|0
1650962140000|2022-04-26 08:35:40|352.41|350.01|352.41|350.01|352.5|350.1|352.41|350.01|0
1650962150000|2022-04-26 08:35:50|352.5|350.1|352.41|350.01|352.6|350.2|352.41|350.01|0
1650962160000|2022-04-26 08:36:00|352.22|349.82|351.93|349.53|352.22|349.82|351.84|349.44|0
1650962170000|2022-04-26 08:36:10|351.84|349.44|351.46|349.06|351.84|349.44|351.46|349.06|0
1650962180000|2022-04-26 08:36:20|351.37|348.97|351.46|349.06|351.46|349.06|351.37|348.97|0
1650962190000|2022-04-26 08:36:30|351.09|348.69|351.18|348.78|351.18|348.78|351.09|348.69|0
1650962200000|2022-04-26 08:36:40|351.09|348.69|350.99|348.59|351.09|348.69|350.9|348.5|0
1650962210000|2022-04-26 08:36:50|351.37|348.97|351.27|348.87|351.46|349.06|351.27|348.87|0
1650962220000|2022-04-26 08:37:00|351.09|348.69|350.9|348.5|351.09|348.69|350.9|348.5|0
1650962230000|2022-04-26 08:37:10|350.71|348.31|350.9|348.5|350.9|348.5|350.71|348.31|0
1650962240000|2022-04-26 08:37:20|350.8|348.4|350.9|348.5|350.9|348.5|350.71|348.31|0
1650962250000|2022-04-26 08:37:30|350.71|348.31|350.71|348.31|350.71|348.31|350.52|348.12|0
1650962260000|2022-04-26 08:37:40|350.61|348.21|350.9|348.5|350.9|348.5|350.61|348.21|0
1650962270000|2022-04-26 08:37:50|351.09|348.69|351.18|348.78|351.18|348.78|351.09|348.69|0
1650962280000|2022-04-26 08:38:00|351.27|348.87|351.09|348.69|351.27|348.87|350.99|348.59|0
1650962290000|2022-04-26 08:38:10|350.99|348.59|350.9|348.5|350.99|348.59|350.9|348.5|0
1650962300000|2022-04-26 08:38:20|350.99|348.59|351.18|348.78|351.18|348.78|350.99|348.59|0
1650962310000|2022-04-26 08:38:30|351.27|348.87|351.36|348.96|351.36|348.96|351.27|348.87|0
1650962320000|2022-04-26 08:38:40|351.55|349.15|351.36|348.96|351.55|349.15|351.36|348.96|0
1650962330000|2022-04-26 08:38:50|351.55|349.15|351.55|349.15|351.55|349.15|351.46|349.06|0
1650962340000|2022-04-26 08:39:00|351.46|349.06|351.27|348.87|351.46|349.06|351.27|348.87|0
1650962350000|2022-04-26 08:39:10|351.08|348.68|351.27|348.87|351.46|349.06|351.08|348.68|0
1650962360000|2022-04-26 08:39:20|351.08|348.68|351.17|348.77|351.27|348.87|351.08|348.68|0
1650962370000|2022-04-26 08:39:30|350.9|348.5|350.71|348.31|350.9|348.5|350.61|348.21|0
1650962380000|2022-04-26 08:39:40|350.9|348.5|350.99|348.59|350.99|348.59|350.9|348.5|0
1650962390000|2022-04-26 08:39:50|351.08|348.68|351.08|348.68|351.08|348.68|350.99|348.59|0
1650962400000|2022-04-26 08:40:00|351.17|348.77|351.36|348.96|351.36|348.96|351.17|348.77|0
1650962410000|2022-04-26 08:40:10|351.27|348.87|351.27|348.87|351.27|348.87|351.08|348.68|0
1650962420000|2022-04-26 08:40:20|351.17|348.77|351.17|348.77|351.27|348.87|351.17|348.77|0
1650962430000|2022-04-26 08:40:30|351.27|348.87|351.36|348.96|351.36|348.96|351.27|348.87|0
1650962440000|2022-04-26 08:40:40|351.46|349.06|351.36|348.96|351.46|349.06|351.36|348.96|0
1650962450000|2022-04-26 08:40:50|351.27|348.87|351.27|348.87|351.27|348.87|351.08|348.68|0
1650962460000|2022-04-26 08:41:00|351.36|348.96|351.27|348.87|351.65|349.25|351.27|348.87|0
1650962480000|2022-04-26 08:41:20|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1650962490000|2022-04-26 08:41:30|351.55|349.15|351.55|349.15|351.65|349.25|351.55|349.15|0
1650962500000|2022-04-26 08:41:40|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1650962510000|2022-04-26 08:41:50|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1650962520000|2022-04-26 08:42:00|351.84|349.44|351.84|349.44|351.93|349.53|351.84|349.44|0
1650962530000|2022-04-26 08:42:10|352.02|349.62|351.84|349.44|352.02|349.62|351.84|349.44|0
1650962540000|2022-04-26 08:42:20|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1650962550000|2022-04-26 08:42:30|351.27|348.87|352.02|349.62|352.02|349.62|351.27|348.87|0
1650962560000|2022-04-26 08:42:40|351.93|349.53|352.02|349.62|352.02|349.62|351.83|349.43|0
1650962570000|2022-04-26 08:42:50|352.21|349.81|352.02|349.62|352.21|349.81|352.02|349.62|0
1650962580000|2022-04-26 08:43:00|352.3|349.9|352.4|350|352.4|350|352.11|349.71|0
1650962590000|2022-04-26 08:43:10|352.49|350.09|352.97|350.57|352.97|350.57|352.49|350.09|0
1650962600000|2022-04-26 08:43:20|353.06|350.66|353.15|350.75|353.15|350.75|353.06|350.66|0
1650962610000|2022-04-26 08:43:30|353.06|350.66|352.97|350.57|353.06|350.66|352.97|350.57|0
1650962620000|2022-04-26 08:43:40|352.78|350.38|352.02|349.62|352.78|350.38|352.02|349.62|0
1650962630000|2022-04-26 08:43:50|351.74|349.34|351.83|349.43|351.83|349.43|351.46|349.06|0
1650962640000|2022-04-26 08:44:00|351.64|349.24|351.27|348.87|351.64|349.24|351.27|348.87|0
1650962650000|2022-04-26 08:44:10|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1650962660000|2022-04-26 08:44:20|351.27|348.87|351.55|349.15|351.55|349.15|351.27|348.87|0
1650962670000|2022-04-26 08:44:30|351.64|349.24|352.02|349.62|352.02|349.62|351.64|349.24|0
1650962680000|2022-04-26 08:44:40|351.92|349.52|351.83|349.43|351.92|349.52|351.83|349.43|0
1650962690000|2022-04-26 08:44:50|351.92|349.52|352.02|349.62|352.02|349.62|351.92|349.52|0
1650962700000|2022-04-26 08:45:00|351.92|349.52|351.92|349.52|352.02|349.62|351.83|349.43|0
1650962710000|2022-04-26 08:45:10|352.02|349.62|352.59|350.19|352.59|350.19|352.02|349.62|0
1650962720000|2022-04-26 08:45:20|352.68|350.28|352.68|350.28|352.68|350.28|352.68|350.28|0
1650962730000|2022-04-26 08:45:30|352.59|350.19|352.59|350.19|352.77|350.37|352.59|350.19|0
1650962740000|2022-04-26 08:45:40|352.77|350.37|352.68|350.28|352.77|350.37|352.68|350.28|0
1650962750000|2022-04-26 08:45:50|352.77|350.37|352.68|350.28|352.77|350.37|352.68|350.28|0
1650962760000|2022-04-26 08:46:00|352.3|349.9|352.21|349.81|352.3|349.9|352.21|349.81|0
1650962770000|2022-04-26 08:46:10|351.92|349.52|351.73|349.33|351.92|349.52|351.73|349.33|0
1650962780000|2022-04-26 08:46:20|351.83|349.43|351.83|349.43|351.92|349.52|351.83|349.43|0
1650962790000|2022-04-26 08:46:30|351.73|349.33|351.73|349.33|351.73|349.33|351.73|349.33|0
1650962800000|2022-04-26 08:46:40|351.45|349.05|351.64|349.24|351.64|349.24|351.45|349.05|0
1650962810000|2022-04-26 08:46:50|351.73|349.33|351.73|349.33|351.73|349.33|351.73|349.33|0
1650962820000|2022-04-26 08:47:00|351.64|349.24|351.45|349.05|351.64|349.24|351.45|349.05|0
1650962840000|2022-04-26 08:47:20|351.54|349.14|351.45|349.05|351.64|349.24|351.45|349.05|0
1650962850000|2022-04-26 08:47:30|351.54|349.14|351.64|349.24|351.64|349.24|351.54|349.14|0
1650962860000|2022-04-26 08:47:40|352.02|349.62|352.11|349.71|352.11|349.71|352.02|349.62|0
1650962870000|2022-04-26 08:47:50|352.3|349.9|352.58|350.18|352.58|350.18|352.3|349.9|0
1650962880000|2022-04-26 08:48:00|352.67|350.27|353.15|350.75|353.15|350.75|352.67|350.27|0
1650962890000|2022-04-26 08:48:10|352.77|350.37|352.4|350|352.86|350.46|352.3|349.9|0
1650962900000|2022-04-26 08:48:20|352.49|350.09|352.77|350.37|352.77|350.37|352.49|350.09|0
1650962910000|2022-04-26 08:48:30|352.58|350.18|352.21|349.81|352.58|350.18|352.21|349.81|0
1650962920000|2022-04-26 08:48:40|352.39|349.99|352.02|349.62|352.39|349.99|352.02|349.62|0
1650962930000|2022-04-26 08:48:50|352.21|349.81|352.02|349.62|352.21|349.81|352.02|349.62|0
1650962940000|2022-04-26 08:49:00|351.73|349.33|351.73|349.33|351.73|349.33|351.64|349.24|0
1650962950000|2022-04-26 08:49:10|351.83|349.43|352.02|349.62|352.11|349.71|351.83|349.43|0
1650962960000|2022-04-26 08:49:20|352.21|349.81|352.02|349.62|352.21|349.81|352.02|349.62|0
1650962970000|2022-04-26 08:49:30|351.83|349.43|352.02|349.62|352.21|349.81|351.83|349.43|0
1650962980000|2022-04-26 08:49:40|351.92|349.52|351.83|349.43|351.92|349.52|351.83|349.43|0
1650962990000|2022-04-26 08:49:50|351.54|349.14|351.54|349.14|351.64|349.24|351.54|349.14|0
1650963000000|2022-04-26 08:50:00|351.64|349.24|351.64|349.24|351.83|349.43|351.64|349.24|0
1650963010000|2022-04-26 08:50:10|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1650963020000|2022-04-26 08:50:20|351.64|349.24|351.64|349.24|351.73|349.33|351.64|349.24|0
1650963030000|2022-04-26 08:50:30|352.02|349.62|352.11|349.71|352.11|349.71|352.02|349.62|0
1650963040000|2022-04-26 08:50:40|352.2|349.8|352.11|349.71|352.2|349.8|352.11|349.71|0
1650963050000|2022-04-26 08:50:50|351.73|349.33|351.83|349.43|351.83|349.43|351.64|349.24|0
1650963060000|2022-04-26 08:51:00|351.54|349.14|351.35|348.95|351.54|349.14|351.26|348.86|0
1650963070000|2022-04-26 08:51:10|351.45|349.05|351.54|349.14|351.54|349.14|351.35|348.95|0
1650963080000|2022-04-26 08:51:20|351.83|349.43|351.45|349.05|351.83|349.43|351.45|349.05|0
1650963090000|2022-04-26 08:51:30|351.07|348.67|350.97|348.57|351.07|348.67|350.97|348.57|0
1650963100000|2022-04-26 08:51:40|351.07|348.67|351.16|348.76|351.16|348.76|351.07|348.67|0
1650963110000|2022-04-26 08:51:50|351.07|348.67|351.35|348.95|351.45|349.05|351.07|348.67|0
1650963120000|2022-04-26 08:52:00|351.64|349.24|352.01|349.61|352.01|349.61|351.64|349.24|0
1650963130000|2022-04-26 08:52:10|352.39|349.99|352.77|350.37|352.77|350.37|352.39|349.99|0
1650963140000|2022-04-26 08:52:20|352.58|350.18|352.77|350.37|352.77|350.37|352.58|350.18|0
1650963150000|2022-04-26 08:52:30|352.58|350.18|352.77|350.37|352.77|350.37|352.58|350.18|0
1650963160000|2022-04-26 08:52:40|352.58|350.18|352.58|350.18|352.77|350.37|352.58|350.18|0
1650963170000|2022-04-26 08:52:50|352.48|350.08|352.39|349.99|352.48|350.08|352.29|349.89|0
1650963180000|2022-04-26 08:53:00|352.2|349.8|352.29|349.89|352.39|349.99|352.2|349.8|0
1650963190000|2022-04-26 08:53:10|352.01|349.61|352.1|349.7|352.2|349.8|352.01|349.61|0
1650963200000|2022-04-26 08:53:20|351.92|349.52|352.01|349.61|352.01|349.61|351.92|349.52|0
1650963210000|2022-04-26 08:53:30|352.39|349.99|352.77|350.37|352.77|350.37|352.39|349.99|0
1650963220000|2022-04-26 08:53:40|352.96|350.56|353.14|350.74|353.14|350.74|352.96|350.56|0
1650963230000|2022-04-26 08:53:50|353.42|351.02|353.33|350.93|353.42|351.02|353.24|350.84|0
1650963240000|2022-04-26 08:54:00|353.42|351.02|353.9|351.5|353.9|351.5|353.42|351.02|0
1650963250000|2022-04-26 08:54:10|353.71|351.31|353.61|351.21|353.71|351.31|353.52|351.12|0
1650963260000|2022-04-26 08:54:20|353.71|351.31|353.52|351.12|353.8|351.4|353.52|351.12|0
1650963270000|2022-04-26 08:54:30|353.42|351.02|353.33|350.93|353.42|351.02|353.33|350.93|0
1650963280000|2022-04-26 08:54:40|353.42|351.02|352.58|350.18|353.42|351.02|352.58|350.18|0
1650963290000|2022-04-26 08:54:50|352.39|349.99|352.1|349.7|352.39|349.99|352.1|349.7|0
1650963300000|2022-04-26 08:55:00|352.39|349.99|352.39|349.99|352.48|350.08|352.39|349.99|0
1650963310000|2022-04-26 08:55:10|352.86|350.46|352.77|350.37|353.05|350.65|352.77|350.37|0
1650963320000|2022-04-26 08:55:20|352.86|350.46|352.95|350.55|352.95|350.55|352.86|350.46|0
1650963330000|2022-04-26 08:55:30|352.77|350.37|352.48|350.08|352.77|350.37|352.48|350.08|0
1650963340000|2022-04-26 08:55:40|352.39|349.99|352.2|349.8|352.39|349.99|352.2|349.8|0
1650963350000|2022-04-26 08:55:50|351.91|349.51|351.91|349.51|352.01|349.61|351.82|349.42|0
1650963360000|2022-04-26 08:56:00|352.01|349.61|352.39|349.99|352.39|349.99|352.01|349.61|0
1650963370000|2022-04-26 08:56:10|352.67|350.27|352.39|349.99|352.67|350.27|352.39|349.99|0
1650963380000|2022-04-26 08:56:20|352.58|350.18|352.48|350.08|352.58|350.18|352.48|350.08|0
1650963390000|2022-04-26 08:56:30|352.58|350.18|352.58|350.18|352.76|350.36|352.58|350.18|0
1650963400000|2022-04-26 08:56:40|352.67|350.27|352.76|350.36|352.76|350.36|352.67|350.27|0
1650963410000|2022-04-26 08:56:50|352.95|350.55|353.04|350.64|353.04|350.64|352.95|350.55|0
1650963420000|2022-04-26 08:57:00|353.14|350.74|352.85|350.45|353.14|350.74|352.85|350.45|0
1650963430000|2022-04-26 08:57:10|352.95|350.55|353.42|351.02|353.52|351.12|352.95|350.55|0
1650963440000|2022-04-26 08:57:20|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1650963450000|2022-04-26 08:57:30|353.61|351.21|353.71|351.31|353.71|351.31|353.61|351.21|0
1650963460000|2022-04-26 08:57:40|353.9|351.5|353.9|351.5|353.9|351.5|353.8|351.4|0
1650963470000|2022-04-26 08:57:50|354.09|351.69|354.36|351.96|354.36|351.96|353.99|351.59|0
1650963480000|2022-04-26 08:58:00|355.12|352.72|355.22|352.82|355.22|352.82|354.65|352.25|0
1650963490000|2022-04-26 08:58:10|355.03|352.63|355.22|352.82|355.22|352.82|355.03|352.63|0
1650963500000|2022-04-26 08:58:20|355.41|353.01|354.65|352.25|355.41|353.01|354.65|352.25|0
1650963510000|2022-04-26 08:58:30|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1650963520000|2022-04-26 08:58:40|354.27|351.87|354.46|352.06|354.46|352.06|354.27|351.87|0
1650963530000|2022-04-26 08:58:50|354.36|351.96|354.27|351.87|354.36|351.96|354.27|351.87|0
1650963540000|2022-04-26 08:59:00|354.08|351.68|354.27|351.87|354.27|351.87|354.08|351.68|0
1650963550000|2022-04-26 08:59:10|354.55|352.15|355.22|352.82|355.22|352.82|354.55|352.15|0
1650963560000|2022-04-26 08:59:20|355.41|353.01|355.41|353.01|355.41|353.01|355.31|352.91|0
1650963570000|2022-04-26 08:59:30|355.98|353.58|356.07|353.67|356.17|353.77|355.98|353.58|0
1650963580000|2022-04-26 08:59:40|356.17|353.77|356.54|354.14|356.54|354.14|356.17|353.77|0
1650963590000|2022-04-26 08:59:50|356.35|353.95|356.64|354.24|356.64|354.24|356.35|353.95|0
1650963600000|2022-04-26 09:00:00|357.11|354.71|356.73|354.33|357.11|354.71|356.26|353.86|0
1650963610000|2022-04-26 09:00:10|356.63|354.23|355.98|353.58|356.63|354.23|355.79|353.39|0
1650963620000|2022-04-26 09:00:20|355.79|353.39|355.79|353.39|355.88|353.48|355.79|353.39|0
1650963630000|2022-04-26 09:00:30|355.98|353.58|355.97|353.57|355.98|353.58|355.88|353.48|0
1650963640000|2022-04-26 09:00:40|356.16|353.76|355.79|353.39|356.16|353.76|355.79|353.39|0
1650963650000|2022-04-26 09:00:50|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1650963660000|2022-04-26 09:01:00|355.79|353.39|355.97|353.57|356.07|353.67|355.79|353.39|0
1650963670000|2022-04-26 09:01:10|356.35|353.95|356.73|354.33|356.73|354.33|356.35|353.95|0
1650963680000|2022-04-26 09:01:20|356.44|354.04|356.54|354.14|356.54|354.14|356.35|353.95|0
1650963700000|2022-04-26 09:01:40|356.44|354.04|356.35|353.95|356.54|354.14|356.35|353.95|0
1650963710000|2022-04-26 09:01:50|356.44|354.04|356.54|354.14|356.73|354.33|356.44|354.04|0
1650963720000|2022-04-26 09:02:00|356.35|353.95|356.35|353.95|356.35|353.95|356.25|353.85|0
1650963730000|2022-04-26 09:02:10|356.44|354.04|356.16|353.76|356.44|354.04|356.16|353.76|0
1650963740000|2022-04-26 09:02:20|355.78|353.38|355.97|353.57|355.97|353.57|355.78|353.38|0
1650963750000|2022-04-26 09:02:30|356.06|353.66|356.06|353.66|356.16|353.76|355.97|353.57|0
1650963760000|2022-04-26 09:02:40|356.16|353.76|356.06|353.66|356.16|353.76|355.97|353.57|0
1650963770000|2022-04-26 09:02:50|355.97|353.57|355.4|353|355.97|353.57|355.4|353|0
1650963780000|2022-04-26 09:03:00|355.5|353.1|355.4|353|355.5|353.1|355.4|353|0
1650963790000|2022-04-26 09:03:10|355.5|353.1|355.87|353.47|355.87|353.47|355.5|353.1|0
1650963800000|2022-04-26 09:03:20|356.16|353.76|356.35|353.95|356.35|353.95|355.97|353.57|0
1650963810000|2022-04-26 09:03:30|356.16|353.76|355.97|353.57|356.16|353.76|355.97|353.57|0
1650963820000|2022-04-26 09:03:40|355.87|353.47|356.16|353.76|356.16|353.76|355.87|353.47|0
1650963830000|2022-04-26 09:03:50|356.35|353.95|356.54|354.14|356.54|354.14|356.35|353.95|0
1650963840000|2022-04-26 09:04:00|356.73|354.33|356.92|354.52|356.92|354.52|356.73|354.33|0
1650963850000|2022-04-26 09:04:10|356.73|354.33|356.73|354.33|356.73|354.33|356.73|354.33|0
1650963860000|2022-04-26 09:04:20|356.54|354.14|356.16|353.76|356.54|354.14|356.16|353.76|0
1650963870000|2022-04-26 09:04:30|355.97|353.57|355.78|353.38|355.97|353.57|355.78|353.38|0
1650963880000|2022-04-26 09:04:40|355.68|353.28|355.21|352.81|355.68|353.28|355.21|352.81|0
1650963890000|2022-04-26 09:04:50|355.02|352.62|355.11|352.71|355.21|352.81|355.02|352.62|0
1650963900000|2022-04-26 09:05:00|354.83|352.43|355.02|352.62|355.02|352.62|354.83|352.43|0
1650963910000|2022-04-26 09:05:10|354.83|352.43|354.27|351.87|354.83|352.43|354.27|351.87|0
1650963920000|2022-04-26 09:05:20|354.46|352.06|354.46|352.06|354.65|352.25|354.46|352.06|0
1650963930000|2022-04-26 09:05:30|354.27|351.87|354.08|351.68|354.27|351.87|354.08|351.68|0
1650963940000|2022-04-26 09:05:40|354.27|351.87|354.08|351.68|354.27|351.87|354.08|351.68|0
1650963960000|2022-04-26 09:06:00|353.89|351.49|353.98|351.58|353.98|351.58|353.79|351.39|0
1650963970000|2022-04-26 09:06:10|353.79|351.39|353.89|351.49|353.89|351.49|353.79|351.39|0
1650963980000|2022-04-26 09:06:20|354.46|352.06|354.64|352.24|354.64|352.24|354.46|352.06|0
1650963990000|2022-04-26 09:06:30|354.55|352.15|354.64|352.24|354.64|352.24|354.46|352.06|0
1650964000000|2022-04-26 09:06:40|354.92|352.52|354.73|352.33|355.02|352.62|354.73|352.33|0
1650964010000|2022-04-26 09:06:50|354.64|352.24|354.55|352.15|354.64|352.24|354.55|352.15|0
1650964020000|2022-04-26 09:07:00|354.64|352.24|354.64|352.24|354.83|352.43|354.64|352.24|0
1650964030000|2022-04-26 09:07:10|354.83|352.43|355.3|352.9|355.49|353.09|354.83|352.43|0
1650964040000|2022-04-26 09:07:20|355.4|353|355.4|353|355.4|353|355.4|353|0
1650964050000|2022-04-26 09:07:30|355.78|353.38|355.97|353.57|355.97|353.57|355.78|353.38|0
1650964060000|2022-04-26 09:07:40|355.87|353.47|356.54|354.14|356.54|354.14|355.87|353.47|0
1650964070000|2022-04-26 09:07:50|356.44|354.04|356.92|354.52|356.92|354.52|356.44|354.04|0
1650964080000|2022-04-26 09:08:00|356.73|354.33|356.82|354.42|356.82|354.42|356.73|354.33|0
1650964090000|2022-04-26 09:08:10|357.11|354.71|357.86|355.46|357.86|355.46|357.11|354.71|0
1650964100000|2022-04-26 09:08:20|357.58|355.18|357.48|355.08|357.58|355.18|357.48|355.08|0
1650964110000|2022-04-26 09:08:30|357.67|355.27|357.86|355.46|357.86|355.46|357.67|355.27|0
1650964120000|2022-04-26 09:08:40|357.48|355.08|357.67|355.27|357.67|355.27|357.48|355.08|0
1650964130000|2022-04-26 09:08:50|357.48|355.08|357.01|354.61|357.48|355.08|357.01|354.61|0
1650964140000|2022-04-26 09:09:00|356.91|354.51|356.72|354.32|356.91|354.51|356.72|354.32|0
1650964150000|2022-04-26 09:09:10|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1650964160000|2022-04-26 09:09:20|356.35|353.95|356.54|354.14|356.82|354.42|356.35|353.95|0
1650964170000|2022-04-26 09:09:30|356.53|354.13|356.91|354.51|356.91|354.51|356.53|354.13|0
1650964180000|2022-04-26 09:09:40|356.72|354.32|356.72|354.32|356.82|354.42|356.72|354.32|0
1650964190000|2022-04-26 09:09:50|356.53|354.13|356.53|354.13|356.53|354.13|356.53|354.13|0
1650964200000|2022-04-26 09:10:00|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1650964210000|2022-04-26 09:10:10|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1650964220000|2022-04-26 09:10:20|357.38|354.98|357.67|355.27|357.67|355.27|357.38|354.98|0
1650964230000|2022-04-26 09:10:30|357.57|355.17|357.48|355.08|357.57|355.17|357.48|355.08|0
1650964240000|2022-04-26 09:10:40|357.19|354.79|357.1|354.7|357.19|354.79|357.1|354.7|0
1650964250000|2022-04-26 09:10:50|356.91|354.51|357.1|354.7|357.1|354.7|356.81|354.41|0
1650964260000|2022-04-26 09:11:00|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1650964270000|2022-04-26 09:11:10|356.91|354.51|356.72|354.32|357.29|354.89|356.72|354.32|0
1650964280000|2022-04-26 09:11:20|356.81|354.41|356.91|354.51|356.91|354.51|356.81|354.41|0
1650964290000|2022-04-26 09:11:30|356.72|354.32|357|354.6|357.1|354.7|356.72|354.32|0
1650964300000|2022-04-26 09:11:40|357.1|354.7|356.91|354.51|357.1|354.7|356.91|354.51|0
1650964310000|2022-04-26 09:11:50|356.43|354.03|356.62|354.22|356.91|354.51|356.43|354.03|0
1650964320000|2022-04-26 09:12:00|356.53|354.13|355.96|353.56|356.72|354.32|355.96|353.56|0
1650964330000|2022-04-26 09:12:10|356.05|353.65|356.15|353.75|356.15|353.75|356.05|353.65|0
1650964340000|2022-04-26 09:12:20|355.96|353.56|355.49|353.09|355.96|353.56|355.49|353.09|0
1650964350000|2022-04-26 09:12:30|355.4|353|355.58|353.18|355.58|353.18|355.4|353|0
1650964360000|2022-04-26 09:12:40|355.49|353.09|355.4|353|355.49|353.09|355.21|352.81|0
1650964370000|2022-04-26 09:12:50|355.3|352.9|355.4|353|355.4|353|355.3|352.9|0
1650964380000|2022-04-26 09:13:00|355.49|353.09|355.21|352.81|355.49|353.09|355.21|352.81|0
1650964390000|2022-04-26 09:13:10|355.39|352.99|355.96|353.56|355.96|353.56|355.3|352.9|0
1650964400000|2022-04-26 09:13:20|356.15|353.75|356.15|353.75|356.34|353.94|356.15|353.75|0
1650964410000|2022-04-26 09:13:30|356.05|353.65|356.24|353.84|356.24|353.84|356.05|353.65|0
1650964420000|2022-04-26 09:13:40|356.15|353.75|356.72|354.32|356.72|354.32|356.15|353.75|0
1650964430000|2022-04-26 09:13:50|356.91|354.51|356.72|354.32|356.91|354.51|356.72|354.32|0
1650964440000|2022-04-26 09:14:00|355.86|353.46|355.39|352.99|355.86|353.46|355.3|352.9|0
1650964450000|2022-04-26 09:14:10|355.58|353.18|355.96|353.56|356.05|353.65|355.48|353.08|0
1650964470000|2022-04-26 09:14:30|356.15|353.75|355.96|353.56|356.15|353.75|355.96|353.56|0
1650964480000|2022-04-26 09:14:40|356.15|353.75|355.96|353.56|356.15|353.75|355.96|353.56|0
1650964490000|2022-04-26 09:14:50|355.86|353.46|355.86|353.46|355.96|353.56|355.86|353.46|0
1650964500000|2022-04-26 09:15:00|355.96|353.56|355.77|353.37|355.96|353.56|355.77|353.37|0
1650964510000|2022-04-26 09:15:10|355.58|353.18|355.58|353.18|355.58|353.18|355.58|353.18|0
1650964520000|2022-04-26 09:15:20|355.67|353.27|355.58|353.18|355.67|353.27|355.58|353.18|0
1650964530000|2022-04-26 09:15:30|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1650964540000|2022-04-26 09:15:40|355.39|352.99|355.1|352.7|355.39|352.99|355.01|352.61|0
1650964550000|2022-04-26 09:15:50|355.01|352.61|354.64|352.24|355.01|352.61|354.64|352.24|0
1650964560000|2022-04-26 09:16:00|354.54|352.14|354.92|352.52|354.92|352.52|354.54|352.14|0
1650964570000|2022-04-26 09:16:10|354.73|352.33|354.63|352.23|354.73|352.33|354.63|352.23|0
1650964580000|2022-04-26 09:16:20|354.45|352.05|355.01|352.61|355.01|352.61|354.45|352.05|0
1650964590000|2022-04-26 09:16:30|354.91|352.51|355.39|352.99|355.39|352.99|354.91|352.51|0
1650964600000|2022-04-26 09:16:40|355.58|353.18|355.67|353.27|355.67|353.27|355.39|352.99|0
1650964610000|2022-04-26 09:16:50|355.58|353.18|355.67|353.27|355.67|353.27|355.58|353.18|0
1650964620000|2022-04-26 09:17:00|355.58|353.18|355.77|353.37|355.96|353.56|355.58|353.18|0
1650964630000|2022-04-26 09:17:10|355.86|353.46|355.96|353.56|355.96|353.56|355.86|353.46|0
1650964640000|2022-04-26 09:17:20|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1650964650000|2022-04-26 09:17:30|355.67|353.27|355.58|353.18|355.67|353.27|355.58|353.18|0
1650964660000|2022-04-26 09:17:40|355.77|353.37|356.05|353.65|356.05|353.65|355.77|353.37|0
1650964670000|2022-04-26 09:17:50|355.96|353.56|356.15|353.75|356.15|353.75|355.96|353.56|0
1650964680000|2022-04-26 09:18:00|355.96|353.56|356.53|354.13|356.53|354.13|355.96|353.56|0
1650964690000|2022-04-26 09:18:10|356.34|353.94|356.34|353.94|356.34|353.94|356.24|353.84|0
1650964700000|2022-04-26 09:18:20|356.05|353.65|355.86|353.46|356.05|353.65|355.58|353.18|0
1650964710000|2022-04-26 09:18:30|355.77|353.37|355.58|353.18|355.77|353.37|355.58|353.18|0
1650964720000|2022-04-26 09:18:40|355.67|353.27|355.67|353.27|355.67|353.27|355.58|353.18|0
1650964730000|2022-04-26 09:18:50|355.77|353.37|355.58|353.18|355.77|353.37|355.48|353.08|0
1650964740000|2022-04-26 09:19:00|355.39|352.99|355.39|352.99|355.39|352.99|355.39|352.99|0
1650964750000|2022-04-26 09:19:10|355.29|352.89|355.58|353.18|355.58|353.18|355.29|352.89|0
1650964760000|2022-04-26 09:19:20|355.77|353.37|355.96|353.56|355.96|353.56|355.77|353.37|0
1650964770000|2022-04-26 09:19:30|356.15|353.75|355.77|353.37|356.15|353.75|355.77|353.37|0
1650964780000|2022-04-26 09:19:40|355.86|353.46|356.15|353.75|356.15|353.75|355.77|353.37|0
1650964790000|2022-04-26 09:19:50|356.05|353.65|356.15|353.75|356.15|353.75|356.05|353.65|0
1650964800000|2022-04-26 09:20:00|356.05|353.65|355.96|353.56|356.05|353.65|355.96|353.56|0
1650964810000|2022-04-26 09:20:10|355.77|353.37|355.58|353.18|355.77|353.37|355.58|353.18|0
1650964820000|2022-04-26 09:20:20|355.67|353.27|355.58|353.18|355.67|353.27|355.58|353.18|0
1650964830000|2022-04-26 09:20:30|355.48|353.08|355.39|352.99|355.48|353.08|355.39|352.99|0
1650964840000|2022-04-26 09:20:40|355.29|352.89|355.01|352.61|355.29|352.89|355.01|352.61|0
1650964850000|2022-04-26 09:20:50|354.91|352.51|354.53|352.13|354.91|352.51|354.53|352.13|0
1650964860000|2022-04-26 09:21:00|354.44|352.04|354.34|351.94|354.44|352.04|354.25|351.85|0
1650964870000|2022-04-26 09:21:10|354.25|351.85|354.06|351.66|354.25|351.85|354.06|351.66|0
1650964880000|2022-04-26 09:21:20|353.68|351.28|353.68|351.28|353.68|351.28|353.68|351.28|0
1650964890000|2022-04-26 09:21:30|353.87|351.47|353.87|351.47|354.06|351.66|353.87|351.47|0
1650964910000|2022-04-26 09:21:50|353.68|351.28|354.06|351.66|354.06|351.66|353.68|351.28|0
1650964920000|2022-04-26 09:22:00|353.87|351.47|354.06|351.66|354.06|351.66|353.87|351.47|0
1650964930000|2022-04-26 09:22:10|353.87|351.47|354.15|351.75|354.44|352.04|353.87|351.47|0
1650964940000|2022-04-26 09:22:20|353.87|351.47|354.06|351.66|354.06|351.66|353.87|351.47|0
1650964950000|2022-04-26 09:22:30|353.87|351.47|353.87|351.47|353.87|351.47|353.68|351.28|0
1650964960000|2022-04-26 09:22:40|353.96|351.56|354.25|351.85|354.25|351.85|353.96|351.56|0
1650964970000|2022-04-26 09:22:50|354.06|351.66|354.15|351.75|354.15|351.75|354.06|351.66|0
1650964980000|2022-04-26 09:23:00|354.06|351.66|354.06|351.66|354.06|351.66|354.06|351.66|0
1650964990000|2022-04-26 09:23:10|354.25|351.85|354.25|351.85|354.25|351.85|354.15|351.75|0
1650965000000|2022-04-26 09:23:20|354.15|351.75|354.06|351.66|354.15|351.75|354.06|351.66|0
1650965010000|2022-04-26 09:23:30|353.96|351.56|353.68|351.28|353.96|351.56|353.68|351.28|0
1650965020000|2022-04-26 09:23:40|354.06|351.66|354.06|351.66|354.06|351.66|353.96|351.56|0
1650965030000|2022-04-26 09:23:50|353.96|351.56|353.96|351.56|354.06|351.66|353.96|351.56|0
1650965040000|2022-04-26 09:24:00|354.06|351.66|354.34|351.94|354.34|351.94|354.06|351.66|0
1650965050000|2022-04-26 09:24:10|354.44|352.04|354.34|351.94|354.44|352.04|354.34|351.94|0
1650965060000|2022-04-26 09:24:20|354.25|351.85|354.44|352.04|354.44|352.04|354.25|351.85|0
1650965070000|2022-04-26 09:24:30|354.25|351.85|353.49|351.09|354.25|351.85|353.49|351.09|0
1650965080000|2022-04-26 09:24:40|353.58|351.18|353.49|351.09|353.58|351.18|353.49|351.09|0
1650965090000|2022-04-26 09:24:50|353.3|350.9|352.93|350.53|353.3|350.9|352.74|350.34|0
1650965100000|2022-04-26 09:25:00|353.11|350.71|354.06|351.66|354.06|351.66|353.11|350.71|0
1650965110000|2022-04-26 09:25:10|353.87|351.47|353.21|350.81|353.87|351.47|353.21|350.81|0
1650965120000|2022-04-26 09:25:20|353.49|351.09|353.49|351.09|353.58|351.18|353.49|351.09|0
1650965130000|2022-04-26 09:25:30|352.74|350.34|353.11|350.71|353.11|350.71|352.74|350.34|0
1650965140000|2022-04-26 09:25:40|352.74|350.34|352.55|350.15|352.74|350.34|352.55|350.15|0
1650965150000|2022-04-26 09:25:50|352.74|350.34|352.64|350.24|352.74|350.34|352.64|350.24|0
1650965160000|2022-04-26 09:26:00|352.17|349.77|352.45|350.05|352.45|350.05|352.17|349.77|0
1650965170000|2022-04-26 09:26:10|352.36|349.96|353.11|350.71|353.11|350.71|352.36|349.96|0
1650965180000|2022-04-26 09:26:20|353.3|350.9|353.3|350.9|353.49|351.09|353.3|350.9|0
1650965190000|2022-04-26 09:26:30|353.49|351.09|354.06|351.66|354.06|351.66|353.49|351.09|0
1650965210000|2022-04-26 09:26:50|353.77|351.37|353.87|351.47|353.87|351.47|353.77|351.37|0
1650965220000|2022-04-26 09:27:00|353.77|351.37|353.87|351.47|353.87|351.47|353.77|351.37|0
1650965230000|2022-04-26 09:27:10|353.68|351.28|353.68|351.28|353.77|351.37|353.68|351.28|0
1650965240000|2022-04-26 09:27:20|353.87|351.47|354.06|351.66|354.06|351.66|353.87|351.47|0
1650965250000|2022-04-26 09:27:30|353.87|351.47|353.77|351.37|353.87|351.47|353.77|351.37|0
1650965260000|2022-04-26 09:27:40|353.96|351.56|353.58|351.18|353.96|351.56|353.58|351.18|0
1650965270000|2022-04-26 09:27:50|353.49|351.09|353.58|351.18|353.58|351.18|353.49|351.09|0
1650965280000|2022-04-26 09:28:00|353.49|351.09|353.49|351.09|353.68|351.28|353.49|351.09|0
1650965290000|2022-04-26 09:28:10|353.58|351.18|353.39|350.99|353.58|351.18|353.39|350.99|0
1650965300000|2022-04-26 09:28:20|353.68|351.28|353.2|350.8|353.68|351.28|353.2|350.8|0
1650965310000|2022-04-26 09:28:30|353.3|350.9|352.73|350.33|353.3|350.9|352.73|350.33|0
1650965320000|2022-04-26 09:28:40|352.55|350.15|352.17|349.77|352.55|350.15|351.98|349.58|0
1650965330000|2022-04-26 09:28:50|352.36|349.96|352.17|349.77|352.36|349.96|352.17|349.77|0
1650965340000|2022-04-26 09:29:00|352.26|349.86|352.73|350.33|352.73|350.33|352.26|349.86|0
1650965350000|2022-04-26 09:29:10|352.54|350.14|352.36|349.96|352.54|350.14|352.36|349.96|0
1650965360000|2022-04-26 09:29:20|352.17|349.77|352.54|350.14|352.54|350.14|352.17|349.77|0
1650965370000|2022-04-26 09:29:30|352.63|350.23|353.11|350.71|353.11|350.71|352.63|350.23|0
1650965380000|2022-04-26 09:29:40|353.3|350.9|353.11|350.71|353.3|350.9|353.11|350.71|0
1650965390000|2022-04-26 09:29:50|353.3|350.9|353.2|350.8|353.3|350.9|353.2|350.8|0
1650965400000|2022-04-26 09:30:00|353.3|350.9|353.39|350.99|353.39|350.99|353.3|350.9|0
1650965410000|2022-04-26 09:30:10|353.3|350.9|352.73|350.33|353.3|350.9|352.73|350.33|0
1650965420000|2022-04-26 09:30:20|352.92|350.52|353.2|350.8|353.3|350.9|352.92|350.52|0
1650965430000|2022-04-26 09:30:30|353.11|350.71|353.2|350.8|353.2|350.8|353.11|350.71|0
1650965440000|2022-04-26 09:30:40|353.11|350.71|352.92|350.52|353.2|350.8|352.92|350.52|0
1650965450000|2022-04-26 09:30:50|353.01|350.61|353.01|350.61|353.11|350.71|352.92|350.52|0
1650965460000|2022-04-26 09:31:00|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1650965470000|2022-04-26 09:31:10|353.3|350.9|353.49|351.09|353.49|351.09|353.3|350.9|0
1650965480000|2022-04-26 09:31:20|353.68|351.28|353.68|351.28|353.68|351.28|353.49|351.09|0
1650965490000|2022-04-26 09:31:30|353.86|351.46|354.05|351.65|354.05|351.65|353.86|351.46|0
1650965500000|2022-04-26 09:31:40|353.77|351.37|353.67|351.27|353.86|351.46|353.67|351.27|0
1650965510000|2022-04-26 09:31:50|353.58|351.18|353.77|351.37|353.77|351.37|353.58|351.18|0
1650965520000|2022-04-26 09:32:00|353.95|351.55|353.95|351.55|353.95|351.55|353.95|351.55|0
1650965540000|2022-04-26 09:32:20|353.86|351.46|353.49|351.09|353.86|351.46|353.49|351.09|0
1650965550000|2022-04-26 09:32:30|353.76|351.36|354.14|351.74|354.14|351.74|353.76|351.36|0
1650965560000|2022-04-26 09:32:40|354.24|351.84|354.24|351.84|354.24|351.84|354.24|351.84|0
1650965570000|2022-04-26 09:32:50|354.81|352.41|354.71|352.31|354.81|352.41|354.71|352.31|0
1650965580000|2022-04-26 09:33:00|354.62|352.22|354.81|352.41|354.81|352.41|354.62|352.22|0
1650965590000|2022-04-26 09:33:10|354.9|352.5|355.19|352.79|355.19|352.79|354.9|352.5|0
1650965600000|2022-04-26 09:33:20|355.09|352.69|355.19|352.79|355.19|352.79|355.09|352.69|0
1650965610000|2022-04-26 09:33:30|355.09|352.69|355.94|353.54|355.94|353.54|355.09|352.69|0
1650965620000|2022-04-26 09:33:40|355.75|353.35|355.66|353.26|355.75|353.35|355.66|353.26|0
1650965630000|2022-04-26 09:33:50|355.75|353.35|355.66|353.26|355.75|353.35|355.66|353.26|0
1650965640000|2022-04-26 09:34:00|355.94|353.54|355.56|353.16|355.94|353.54|355.56|353.16|0
1650965650000|2022-04-26 09:34:10|355.19|352.79|355.56|353.16|355.56|353.16|355.19|352.79|0
1650965660000|2022-04-26 09:34:20|355.47|353.07|355.56|353.16|355.56|353.16|355.47|353.07|0
1650965670000|2022-04-26 09:34:30|355.47|353.07|354.62|352.22|355.47|353.07|354.62|352.22|0
1650965680000|2022-04-26 09:34:40|354.71|352.31|354.43|352.03|354.71|352.31|354.43|352.03|0
1650965690000|2022-04-26 09:34:50|354.52|352.12|354.81|352.41|354.81|352.41|354.52|352.12|0
1650965700000|2022-04-26 09:35:00|354.62|352.22|354.81|352.41|354.81|352.41|354.43|352.03|0
1650965710000|2022-04-26 09:35:10|355|352.6|354.81|352.41|355|352.6|354.81|352.41|0
1650965720000|2022-04-26 09:35:20|354.9|352.5|355|352.6|355|352.6|354.9|352.5|0
1650965730000|2022-04-26 09:35:30|354.99|352.59|355.18|352.78|355.18|352.78|354.99|352.59|0
1650965740000|2022-04-26 09:35:40|355.37|352.97|355.37|352.97|355.46|353.06|355.37|352.97|0
1650965750000|2022-04-26 09:35:50|355.46|353.06|355.37|352.97|355.56|353.16|355.37|352.97|0
1650965760000|2022-04-26 09:36:00|355.46|353.06|355.56|353.16|355.56|353.16|355.46|353.06|0
1650965770000|2022-04-26 09:36:10|355.94|353.54|356.13|353.73|356.13|353.73|355.94|353.54|0
1650965780000|2022-04-26 09:36:20|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1650965790000|2022-04-26 09:36:30|356.13|353.73|356.32|353.92|356.32|353.92|356.13|353.73|0
1650965800000|2022-04-26 09:36:40|356.51|354.11|356.51|354.11|356.51|354.11|356.51|354.11|0
1650965810000|2022-04-26 09:36:50|356.41|354.01|356.32|353.92|356.51|354.11|356.32|353.92|0
1650965820000|2022-04-26 09:37:00|356.22|353.82|356.03|353.63|356.22|353.82|356.03|353.63|0
1650965830000|2022-04-26 09:37:10|355.84|353.44|355.65|353.25|355.84|353.44|355.56|353.16|0
1650965840000|2022-04-26 09:37:20|355.75|353.35|355.46|353.06|355.75|353.35|355.46|353.06|0
1650965850000|2022-04-26 09:37:30|355.18|352.78|354.99|352.59|355.18|352.78|354.99|352.59|0
1650965860000|2022-04-26 09:37:40|355.18|352.78|354.89|352.49|355.18|352.78|354.89|352.49|0
1650965870000|2022-04-26 09:37:50|354.99|352.59|355.18|352.78|355.18|352.78|354.99|352.59|0
1650965880000|2022-04-26 09:38:00|355.08|352.68|355.08|352.68|355.08|352.68|354.99|352.59|0
1650965890000|2022-04-26 09:38:10|355.27|352.87|355.65|353.25|355.65|353.25|355.27|352.87|0
1650965900000|2022-04-26 09:38:20|355.84|353.44|355.18|352.78|355.84|353.44|355.18|352.78|0
1650965910000|2022-04-26 09:38:30|355.27|352.87|355.37|352.97|355.37|352.97|355.27|352.87|0
1650965920000|2022-04-26 09:38:40|355.46|353.06|355.56|353.16|355.56|353.16|355.46|353.06|0
1650965930000|2022-04-26 09:38:50|355.46|353.06|355.46|353.06|355.56|353.16|355.46|353.06|0
1650965940000|2022-04-26 09:39:00|355.56|353.16|355.18|352.78|355.56|353.16|355.18|352.78|0
1650965950000|2022-04-26 09:39:10|355.27|352.87|354.99|352.59|355.27|352.87|354.99|352.59|0
1650965960000|2022-04-26 09:39:20|355.18|352.78|354.8|352.4|355.18|352.78|354.8|352.4|0
1650965980000|2022-04-26 09:39:40|355.08|352.68|355.08|352.68|355.08|352.68|355.08|352.68|0
1650965990000|2022-04-26 09:39:50|355.18|352.78|354.99|352.59|355.18|352.78|354.99|352.59|0
1650966000000|2022-04-26 09:40:00|354.89|352.49|354.89|352.49|354.89|352.49|354.8|352.4|0
1650966010000|2022-04-26 09:40:10|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1650966020000|2022-04-26 09:40:20|354.7|352.3|354.61|352.21|354.7|352.3|354.61|352.21|0
1650966030000|2022-04-26 09:40:30|354.51|352.11|353.86|351.46|354.51|352.11|353.86|351.46|0
1650966040000|2022-04-26 09:40:40|353.48|351.08|353.67|351.27|353.67|351.27|353.48|351.08|0
1650966050000|2022-04-26 09:40:50|353.48|351.08|353.38|350.98|353.48|351.08|353.38|350.98|0
1650966060000|2022-04-26 09:41:00|353.1|350.7|353|350.6|353.1|350.7|352.91|350.51|0
1650966070000|2022-04-26 09:41:10|353.67|351.27|353.67|351.27|353.67|351.27|353.48|351.08|0
1650966080000|2022-04-26 09:41:20|353.48|351.08|353.67|351.27|353.67|351.27|353.48|351.08|0
1650966090000|2022-04-26 09:41:30|353.85|351.45|354.23|351.83|354.23|351.83|353.85|351.45|0
1650966110000|2022-04-26 09:41:50|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1650966120000|2022-04-26 09:42:00|354.61|352.21|354.7|352.3|354.99|352.59|354.61|352.21|0
1650966140000|2022-04-26 09:42:20|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1650966150000|2022-04-26 09:42:30|354.61|352.21|354.61|352.21|354.7|352.3|354.61|352.21|0
1650966160000|2022-04-26 09:42:40|354.42|352.02|354.42|352.02|354.51|352.11|354.42|352.02|0
1650966170000|2022-04-26 09:42:50|354.32|351.92|354.23|351.83|354.42|352.02|354.23|351.83|0
1650966190000|2022-04-26 09:43:10|354.42|352.02|354.51|352.11|354.61|352.21|354.42|352.02|0
1650966200000|2022-04-26 09:43:20|354.42|352.02|354.32|351.92|354.42|352.02|354.23|351.83|0
1650966210000|2022-04-26 09:43:30|354.23|351.83|354.23|351.83|354.23|351.83|354.23|351.83|0
1650966250000|2022-04-26 09:44:10|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1650966260000|2022-04-26 09:44:20|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1650966270000|2022-04-26 09:44:30|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1650966280000|2022-04-26 09:44:40|354.23|351.83|354.23|351.83|354.23|351.83|354.23|351.83|0
1650966290000|2022-04-26 09:44:50|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1650966300000|2022-04-26 09:45:00|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1650966310000|2022-04-26 09:45:10|354.42|352.02|354.8|352.4|354.8|352.4|354.42|352.02|0
1650966320000|2022-04-26 09:45:20|354.7|352.3|354.61|352.21|354.8|352.4|354.61|352.21|0
1650966330000|2022-04-26 09:45:30|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1650966340000|2022-04-26 09:45:40|354.61|352.21|354.51|352.11|354.61|352.21|354.51|352.11|0
1650966350000|2022-04-26 09:45:50|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1650966360000|2022-04-26 09:46:00|354.51|352.11|354.42|352.02|354.61|352.21|354.42|352.02|0
1650966380000|2022-04-26 09:46:20|354.61|352.21|354.7|352.3|354.8|352.4|354.61|352.21|0
1650966390000|2022-04-26 09:46:30|354.61|352.21|354.51|352.11|354.61|352.21|354.51|352.11|0
1650966400000|2022-04-26 09:46:40|354.42|352.02|354.42|352.02|354.61|352.21|354.42|352.02|0
1650966410000|2022-04-26 09:46:50|354.61|352.21|354.79|352.39|354.79|352.39|354.42|352.02|0
1650966420000|2022-04-26 09:47:00|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1650966430000|2022-04-26 09:47:10|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1650966440000|2022-04-26 09:47:20|353.47|351.07|353.28|350.88|353.47|351.07|353.28|350.88|0
1650966450000|2022-04-26 09:47:30|353.47|351.07|353.66|351.26|353.66|351.26|353.47|351.07|0
1650966460000|2022-04-26 09:47:40|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1650966470000|2022-04-26 09:47:50|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1650966480000|2022-04-26 09:48:00|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1650966500000|2022-04-26 09:48:20|353.85|351.45|353.47|351.07|353.85|351.45|353.47|351.07|0
1650966510000|2022-04-26 09:48:30|353.28|350.88|353.37|350.97|353.37|350.97|353.18|350.78|0
1650966520000|2022-04-26 09:48:40|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1650966530000|2022-04-26 09:48:50|353.28|350.88|353.47|351.07|353.47|351.07|353.28|350.88|0
1650966540000|2022-04-26 09:49:00|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1650966550000|2022-04-26 09:49:10|353.09|350.69|352.9|350.5|353.09|350.69|352.9|350.5|0
1650966560000|2022-04-26 09:49:20|352.71|350.31|352.53|350.13|352.71|350.31|352.53|350.13|0
1650966570000|2022-04-26 09:49:30|351.96|349.56|351.58|349.18|351.96|349.56|351.58|349.18|0
1650966580000|2022-04-26 09:49:40|351.48|349.08|351.48|349.08|351.67|349.27|351.48|349.08|0
1650966590000|2022-04-26 09:49:50|351.21|348.81|351.02|348.62|351.39|348.99|351.02|348.62|0
1650966600000|2022-04-26 09:50:00|351.11|348.71|351.02|348.62|351.11|348.71|351.02|348.62|0
1650966610000|2022-04-26 09:50:10|351.2|348.8|350.83|348.43|351.39|348.99|350.83|348.43|0
1650966620000|2022-04-26 09:50:20|350.64|348.24|350.64|348.24|350.64|348.24|350.64|348.24|0
1650966630000|2022-04-26 09:50:30|350.83|348.43|351.02|348.62|351.02|348.62|350.64|348.24|0
1650966640000|2022-04-26 09:50:40|351.2|348.8|350.92|348.52|351.2|348.8|350.92|348.52|0
1650966650000|2022-04-26 09:50:50|351.02|348.62|350.73|348.33|351.02|348.62|350.64|348.24|0
1650966660000|2022-04-26 09:51:00|350.83|348.43|351.02|348.62|351.02|348.62|350.83|348.43|0
1650966670000|2022-04-26 09:51:10|351.2|348.8|351.02|348.62|351.2|348.8|351.02|348.62|0
1650966680000|2022-04-26 09:51:20|351.2|348.8|351.58|349.18|351.58|349.18|351.2|348.8|0
1650966690000|2022-04-26 09:51:30|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1650966700000|2022-04-26 09:51:40|351.58|349.18|351.77|349.37|351.77|349.37|351.58|349.18|0
1650966710000|2022-04-26 09:51:50|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1650966720000|2022-04-26 09:52:00|351.29|348.89|351.39|348.99|351.39|348.99|351.2|348.8|0
1650966730000|2022-04-26 09:52:10|351.48|349.08|351.77|349.37|351.77|349.37|351.48|349.08|0
1650966740000|2022-04-26 09:52:20|351.96|349.56|352.33|349.93|352.33|349.93|351.96|349.56|0
1650966750000|2022-04-26 09:52:30|352.42|350.02|352.52|350.12|352.52|350.12|352.42|350.02|0
1650966760000|2022-04-26 09:52:40|352.71|350.31|352.9|350.5|352.9|350.5|352.71|350.31|0
1650966770000|2022-04-26 09:52:50|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1650966780000|2022-04-26 09:53:00|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1650966790000|2022-04-26 09:53:10|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1650966800000|2022-04-26 09:53:20|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1650966810000|2022-04-26 09:53:30|352.52|350.12|352.52|350.12|352.61|350.21|352.52|350.12|0
1650966820000|2022-04-26 09:53:40|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1650966840000|2022-04-26 09:54:00|352.61|350.21|352.42|350.02|352.61|350.21|352.42|350.02|0
1650966850000|2022-04-26 09:54:10|352.52|350.12|352.71|350.31|352.71|350.31|352.52|350.12|0
1650966860000|2022-04-26 09:54:20|352.52|350.12|352.61|350.21|352.61|350.21|352.52|350.12|0
1650966870000|2022-04-26 09:54:30|352.71|350.31|352.61|350.21|352.9|350.5|352.52|350.12|0
1650966880000|2022-04-26 09:54:40|352.52|350.12|352.52|350.12|352.52|350.12|352.33|349.93|0
1650966890000|2022-04-26 09:54:50|352.33|349.93|352.33|349.93|352.33|349.93|352.14|349.74|0
1650966900000|2022-04-26 09:55:00|352.23|349.83|351.77|349.37|352.23|349.83|351.77|349.37|0
1650966910000|2022-04-26 09:55:10|351.58|349.18|351.77|349.37|351.77|349.37|351.58|349.18|0
1650966920000|2022-04-26 09:55:20|351.58|349.18|351.76|349.36|351.77|349.37|351.58|349.18|0
1650966930000|2022-04-26 09:55:30|351.95|349.55|352.14|349.74|352.14|349.74|351.95|349.55|0
1650966940000|2022-04-26 09:55:40|352.33|349.93|352.42|350.02|352.52|350.12|352.33|349.93|0
1650966950000|2022-04-26 09:55:50|352.52|350.12|352.52|350.12|352.52|350.12|352.52|350.12|0
1650966960000|2022-04-26 09:56:00|352.71|350.31|352.33|349.93|352.71|350.31|352.33|349.93|0
1650966980000|2022-04-26 09:56:20|352.52|350.12|352.9|350.5|352.9|350.5|352.52|350.12|0
1650966990000|2022-04-26 09:56:30|353.08|350.68|352.99|350.59|353.08|350.68|352.99|350.59|0
1650967000000|2022-04-26 09:56:40|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1650967010000|2022-04-26 09:56:50|352.99|350.59|353.08|350.68|353.08|350.68|352.99|350.59|0
1650967020000|2022-04-26 09:57:00|353.46|351.06|354.12|351.72|354.12|351.72|353.46|351.06|0
1650967030000|2022-04-26 09:57:10|354.22|351.82|354.41|352.01|354.41|352.01|354.22|351.82|0
1650967040000|2022-04-26 09:57:20|354.6|352.2|354.6|352.2|354.6|352.2|354.41|352.01|0
1650967050000|2022-04-26 09:57:30|354.41|352.01|354.41|352.01|354.41|352.01|354.41|352.01|0
1650967060000|2022-04-26 09:57:40|354.6|352.2|354.6|352.2|354.6|352.2|354.5|352.1|0
1650967070000|2022-04-26 09:57:50|354.41|352.01|354.03|351.63|354.41|352.01|354.03|351.63|0
1650967080000|2022-04-26 09:58:00|354.22|351.82|354.03|351.63|354.22|351.82|354.03|351.63|0
1650967090000|2022-04-26 09:58:10|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1650967100000|2022-04-26 09:58:20|354.31|351.91|353.55|351.15|354.31|351.91|353.55|351.15|0
1650967110000|2022-04-26 09:58:30|353.46|351.06|353.17|350.77|353.46|351.06|353.08|350.68|0
1650967120000|2022-04-26 09:58:40|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1650967130000|2022-04-26 09:58:50|353.55|351.15|353.46|351.06|353.55|351.15|353.46|351.06|0
1650967140000|2022-04-26 09:59:00|353.36|350.96|353.46|351.06|353.46|351.06|353.27|350.87|0
1650967150000|2022-04-26 09:59:10|353.65|351.25|354.03|351.63|354.03|351.63|353.65|351.25|0
1650967160000|2022-04-26 09:59:20|354.22|351.82|354.4|352|354.4|352|354.22|351.82|0
1650967170000|2022-04-26 09:59:30|354.22|351.82|354.31|351.91|354.31|351.91|354.12|351.72|0
1650967180000|2022-04-26 09:59:40|354.22|351.82|354.03|351.63|354.22|351.82|354.03|351.63|0
1650967200000|2022-04-26 10:00:00|353.84|351.44|353.65|351.25|353.84|351.44|353.55|351.15|0
1650967210000|2022-04-26 10:00:10|353.93|351.53|354.03|351.63|354.03|351.63|353.84|351.44|0
1650967220000|2022-04-26 10:00:20|353.93|351.53|353.65|351.25|353.93|351.53|353.65|351.25|0
1650967230000|2022-04-26 10:00:30|353.84|351.44|353.65|351.25|353.84|351.44|353.65|351.25|0
1650967250000|2022-04-26 10:00:50|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1650967260000|2022-04-26 10:01:00|353.84|351.44|354.21|351.81|354.4|352|353.84|351.44|0
1650967270000|2022-04-26 10:01:10|354.68|352.28|354.4|352|354.78|352.38|354.4|352|0
1650967280000|2022-04-26 10:01:20|354.59|352.19|354.78|352.38|354.97|352.57|354.59|352.19|0
1650967290000|2022-04-26 10:01:30|355.16|352.76|355.54|353.14|355.73|353.33|355.16|352.76|0
1650967300000|2022-04-26 10:01:40|355.63|353.23|355.35|352.95|355.63|353.23|355.35|352.95|0
1650967310000|2022-04-26 10:01:50|355.73|353.33|355.54|353.14|355.73|353.33|355.54|353.14|0
1650967320000|2022-04-26 10:02:00|354.97|352.57|354.97|352.57|355.06|352.66|354.97|352.57|0
1650967330000|2022-04-26 10:02:10|355.16|352.76|354.78|352.38|355.16|352.76|354.78|352.38|0
1650967340000|2022-04-26 10:02:20|354.87|352.47|354.78|352.38|354.97|352.57|354.78|352.38|0
1650967350000|2022-04-26 10:02:30|354.97|352.57|354.78|352.38|354.97|352.57|354.78|352.38|0
1650967360000|2022-04-26 10:02:40|355.16|352.76|355.25|352.85|355.25|352.85|355.16|352.76|0
1650967370000|2022-04-26 10:02:50|355.35|352.95|355.73|353.33|355.73|353.33|355.35|352.95|0
1650967380000|2022-04-26 10:03:00|355.54|353.14|355.82|353.42|355.82|353.42|355.54|353.14|0
1650967390000|2022-04-26 10:03:10|355.92|353.52|356.1|353.7|356.29|353.89|355.92|353.52|0
1650967400000|2022-04-26 10:03:20|356.29|353.89|356.29|353.89|356.29|353.89|356.1|353.7|0
1650967410000|2022-04-26 10:03:30|356.39|353.99|356.29|353.89|356.39|353.99|356.29|353.89|0
1650967420000|2022-04-26 10:03:40|356.1|353.7|355.91|353.51|356.1|353.7|355.91|353.51|0
1650967430000|2022-04-26 10:03:50|356.1|353.7|355.44|353.04|356.1|353.7|355.35|352.95|0
1650967440000|2022-04-26 10:04:00|355.35|352.95|355.16|352.76|355.44|353.04|355.16|352.76|0
1650967450000|2022-04-26 10:04:10|354.78|352.38|354.68|352.28|354.87|352.47|354.59|352.19|0
1650967460000|2022-04-26 10:04:20|355.35|352.95|355.54|353.14|355.63|353.23|355.35|352.95|0
1650967470000|2022-04-26 10:04:30|355.35|352.95|355.54|353.14|355.54|353.14|355.25|352.85|0
1650967480000|2022-04-26 10:04:40|355.35|352.95|355.54|353.14|355.54|353.14|355.35|352.95|0
1650967490000|2022-04-26 10:04:50|355.53|353.13|356.1|353.7|356.1|353.7|355.44|353.04|0
1650967500000|2022-04-26 10:05:00|356.19|353.79|356.1|353.7|356.19|353.79|355.91|353.51|0
1650967510000|2022-04-26 10:05:10|355.91|353.51|355.25|352.85|355.91|353.51|355.25|352.85|0
1650967520000|2022-04-26 10:05:20|355.35|352.95|354.97|352.57|355.35|352.95|354.97|352.57|0
1650967530000|2022-04-26 10:05:30|355.25|352.85|354.59|352.19|355.25|352.85|354.59|352.19|0
1650967540000|2022-04-26 10:05:40|354.3|351.9|354.4|352|354.4|352|354.3|351.9|0
1650967550000|2022-04-26 10:05:50|354.49|352.09|354.21|351.81|354.49|352.09|354.21|351.81|0
1650967560000|2022-04-26 10:06:00|354.02|351.62|354.11|351.71|354.21|351.81|354.02|351.62|0
1650967570000|2022-04-26 10:06:10|354.21|351.81|354.59|352.19|354.59|352.19|354.21|351.81|0
1650967580000|2022-04-26 10:06:20|354.68|352.28|354.59|352.19|354.68|352.28|354.59|352.19|0
1650967590000|2022-04-26 10:06:30|354.78|352.38|354.49|352.09|354.78|352.38|354.49|352.09|0
1650967600000|2022-04-26 10:06:40|354.59|352.19|354.4|352|354.59|352.19|354.4|352|0
1650967610000|2022-04-26 10:06:50|354.21|351.81|354.4|352|354.4|352|354.02|351.62|0
1650967620000|2022-04-26 10:07:00|354.3|351.9|354.4|352|354.59|352.19|354.3|351.9|0
1650967630000|2022-04-26 10:07:10|354.49|352.09|354.96|352.56|354.96|352.56|354.49|352.09|0
1650967640000|2022-04-26 10:07:20|355.15|352.75|355.15|352.75|355.15|352.75|355.15|352.75|0
1650967660000|2022-04-26 10:07:40|355.34|352.94|355.34|352.94|355.53|353.13|355.34|352.94|0
1650967670000|2022-04-26 10:07:50|355.43|353.03|355.34|352.94|355.43|353.03|355.34|352.94|0
1650967680000|2022-04-26 10:08:00|355.24|352.84|354.59|352.19|355.24|352.84|354.59|352.19|0
1650967690000|2022-04-26 10:08:10|354.49|352.09|354.59|352.19|354.59|352.19|354.49|352.09|0
1650967700000|2022-04-26 10:08:20|354.4|352|354.59|352.19|354.59|352.19|354.3|351.9|0
1650967710000|2022-04-26 10:08:30|354.77|352.37|354.77|352.37|354.77|352.37|354.77|352.37|0
1650967730000|2022-04-26 10:08:50|354.49|352.09|354.4|352|354.58|352.18|354.4|352|0
1650967740000|2022-04-26 10:09:00|354.49|352.09|354.49|352.09|354.58|352.18|354.4|352|0
1650967750000|2022-04-26 10:09:10|354.4|352|354.49|352.09|354.49|352.09|354.4|352|0
1650967760000|2022-04-26 10:09:20|354.68|352.28|354.77|352.37|354.77|352.37|354.68|352.28|0
1650967770000|2022-04-26 10:09:30|354.67|352.27|354.58|352.18|354.77|352.37|354.58|352.18|0
1650967780000|2022-04-26 10:09:40|354.39|351.99|354.39|351.99|354.39|351.99|354.21|351.81|0
1650967790000|2022-04-26 10:09:50|354.21|351.81|354.02|351.62|354.21|351.81|354.02|351.62|0
1650967800000|2022-04-26 10:10:00|354.11|351.71|354.3|351.9|354.3|351.9|354.11|351.71|0
1650967810000|2022-04-26 10:10:10|354.39|351.99|354.21|351.81|354.39|351.99|354.21|351.81|0
1650967820000|2022-04-26 10:10:20|354.02|351.62|353.54|351.14|354.02|351.62|353.54|351.14|0
1650967830000|2022-04-26 10:10:30|353.45|351.05|353.45|351.05|353.64|351.24|353.45|351.05|0
1650967840000|2022-04-26 10:10:40|353.26|350.86|353.07|350.67|353.26|350.86|353.07|350.67|0
1650967860000|2022-04-26 10:11:00|352.41|350.01|352.32|349.92|352.5|350.1|352.32|349.92|0
1650967870000|2022-04-26 10:11:10|352.13|349.73|351.94|349.54|352.13|349.73|351.84|349.44|0
1650967880000|2022-04-26 10:11:20|352.13|349.73|352.22|349.82|352.32|349.92|352.13|349.73|0
1650967890000|2022-04-26 10:11:30|352.5|350.1|352.5|350.1|352.5|350.1|352.41|350.01|0
1650967900000|2022-04-26 10:11:40|352.59|350.19|352.32|349.92|352.59|350.19|352.32|349.92|0
1650967910000|2022-04-26 10:11:50|352.59|350.19|352.31|349.91|352.59|350.19|352.31|349.91|0
1650967920000|2022-04-26 10:12:00|352.41|350.01|352.31|349.91|352.41|350.01|352.31|349.91|0
1650967930000|2022-04-26 10:12:10|352.41|350.01|352.69|350.29|352.69|350.29|352.41|350.01|0
1650967940000|2022-04-26 10:12:20|352.5|350.1|352.88|350.48|352.97|350.57|352.5|350.1|0
1650967950000|2022-04-26 10:12:30|352.97|350.57|353.07|350.67|353.07|350.67|352.97|350.57|0
1650967960000|2022-04-26 10:12:40|352.97|350.57|352.88|350.48|353.07|350.67|352.88|350.48|0
1650967970000|2022-04-26 10:12:50|352.78|350.38|352.69|350.29|352.78|350.38|352.69|350.29|0
1650967980000|2022-04-26 10:13:00|352.88|350.48|352.78|350.38|352.88|350.48|352.78|350.38|0
1650967990000|2022-04-26 10:13:10|352.69|350.29|352.78|350.38|352.78|350.38|352.59|350.19|0
1650968000000|2022-04-26 10:13:20|352.88|350.48|353.26|350.86|353.26|350.86|352.88|350.48|0
1650968010000|2022-04-26 10:13:30|353.35|350.95|353.26|350.86|353.35|350.95|353.26|350.86|0
1650968020000|2022-04-26 10:13:40|353.35|350.95|353.26|350.86|353.35|350.95|353.26|350.86|0
1650968030000|2022-04-26 10:13:50|353.07|350.67|353.16|350.76|353.26|350.86|353.07|350.67|0
1650968040000|2022-04-26 10:14:00|352.69|350.29|352.69|350.29|352.78|350.38|352.69|350.29|0
1650968050000|2022-04-26 10:14:10|352.59|350.19|352.88|350.48|352.88|350.48|352.59|350.19|0
1650968060000|2022-04-26 10:14:20|352.97|350.57|352.69|350.29|353.07|350.67|352.69|350.29|0
1650968070000|2022-04-26 10:14:30|352.78|350.38|352.88|350.48|352.97|350.57|352.78|350.38|0
1650968080000|2022-04-26 10:14:40|353.07|350.67|353.16|350.76|353.16|350.76|353.07|350.67|0
1650968090000|2022-04-26 10:14:50|352.97|350.57|352.78|350.38|353.07|350.67|352.78|350.38|0
1650968100000|2022-04-26 10:15:00|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1650968110000|2022-04-26 10:15:10|352.31|349.91|352.12|349.72|352.31|349.91|352.12|349.72|0
1650968130000|2022-04-26 10:15:30|351.93|349.53|351.84|349.44|351.93|349.53|351.75|349.35|0
1650968140000|2022-04-26 10:15:40|351.93|349.53|351.56|349.16|351.93|349.53|351.56|349.16|0
1650968150000|2022-04-26 10:15:50|351.18|348.78|351.37|348.97|351.37|348.97|351.18|348.78|0
1650968160000|2022-04-26 10:16:00|350.8|348.4|350.99|348.59|350.99|348.59|350.8|348.4|0
1650968170000|2022-04-26 10:16:10|350.89|348.49|350.99|348.59|350.99|348.59|350.89|348.49|0
1650968180000|2022-04-26 10:16:20|350.8|348.4|350.8|348.4|350.99|348.59|350.8|348.4|0
1650968190000|2022-04-26 10:16:30|350.43|348.03|350.43|348.03|350.43|348.03|350.24|347.84|0
1650968200000|2022-04-26 10:16:40|350.33|347.93|351.18|348.78|351.18|348.78|350.33|347.93|0
1650968210000|2022-04-26 10:16:50|350.99|348.59|350.89|348.49|350.99|348.59|350.8|348.4|0
1650968220000|2022-04-26 10:17:00|350.8|348.4|350.24|347.84|350.89|348.49|350.24|347.84|0
1650968230000|2022-04-26 10:17:10|350.43|348.03|350.61|348.21|350.61|348.21|350.43|348.03|0
1650968240000|2022-04-26 10:17:20|350.8|348.4|350.61|348.21|350.8|348.4|350.61|348.21|0
1650968250000|2022-04-26 10:17:30|350.43|348.03|350.52|348.12|350.61|348.21|350.43|348.03|0
1650968260000|2022-04-26 10:17:40|350.43|348.03|350.42|348.02|350.43|348.03|350.42|348.02|0
1650968270000|2022-04-26 10:17:50|350.52|348.12|350.8|348.4|350.8|348.4|350.52|348.12|0
1650968280000|2022-04-26 10:18:00|350.61|348.21|350.8|348.4|350.8|348.4|350.61|348.21|0
1650968290000|2022-04-26 10:18:10|350.7|348.3|350.99|348.59|350.99|348.59|350.7|348.3|0
1650968300000|2022-04-26 10:18:20|350.8|348.4|350.61|348.21|350.99|348.59|350.61|348.21|0
1650968310000|2022-04-26 10:18:30|350.8|348.4|350.24|347.84|350.8|348.4|350.24|347.84|0
1650968320000|2022-04-26 10:18:40|350.14|347.74|350.42|348.02|350.42|348.02|350.14|347.74|0
1650968330000|2022-04-26 10:18:50|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1650968340000|2022-04-26 10:19:00|350.33|347.93|350.14|347.74|350.33|347.93|350.14|347.74|0
1650968350000|2022-04-26 10:19:10|350.05|347.65|350.24|347.84|350.24|347.84|350.05|347.65|0
1650968360000|2022-04-26 10:19:20|350.33|347.93|350.8|348.4|350.8|348.4|350.33|347.93|0
1650968380000|2022-04-26 10:19:40|351.36|348.96|350.61|348.21|351.36|348.96|350.61|348.21|0
1650968390000|2022-04-26 10:19:50|350.89|348.49|351.08|348.68|351.08|348.68|350.89|348.49|0
1650968400000|2022-04-26 10:20:00|351.36|348.96|351.27|348.87|351.36|348.96|350.89|348.49|0
1650968410000|2022-04-26 10:20:10|351.55|349.15|351.64|349.24|351.74|349.34|351.55|349.15|0
1650968420000|2022-04-26 10:20:20|351.74|349.34|351.64|349.24|351.74|349.34|351.64|349.24|0
1650968430000|2022-04-26 10:20:30|351.74|349.34|351.55|349.15|351.74|349.34|351.55|349.15|0
1650968440000|2022-04-26 10:20:40|351.08|348.68|350.99|348.59|351.18|348.78|350.99|348.59|0
1650968450000|2022-04-26 10:20:50|351.36|348.96|351.36|348.96|351.36|348.96|351.18|348.78|0
1650968460000|2022-04-26 10:21:00|351.55|349.15|351.83|349.43|352.12|349.72|351.55|349.15|0
1650968470000|2022-04-26 10:21:10|351.74|349.34|351.55|349.15|351.74|349.34|351.55|349.15|0
1650968480000|2022-04-26 10:21:20|351.36|348.96|351.36|348.96|351.55|349.15|351.36|348.96|0
1650968490000|2022-04-26 10:21:30|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1650968500000|2022-04-26 10:21:40|351.36|348.96|351.17|348.77|351.36|348.96|351.17|348.77|0
1650968510000|2022-04-26 10:21:50|350.8|348.4|350.42|348.02|350.8|348.4|350.23|347.83|0
1650968520000|2022-04-26 10:22:00|350.61|348.21|350.99|348.59|350.99|348.59|350.61|348.21|0
1650968530000|2022-04-26 10:22:10|351.36|348.96|351.17|348.77|351.36|348.96|351.17|348.77|0
1650968540000|2022-04-26 10:22:20|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1650968550000|2022-04-26 10:22:30|351.55|349.15|351.17|348.77|351.55|349.15|351.17|348.77|0
1650968560000|2022-04-26 10:22:40|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1650968570000|2022-04-26 10:22:50|351.17|348.77|351.08|348.68|351.17|348.77|351.08|348.68|0
1650968580000|2022-04-26 10:23:00|350.89|348.49|350.61|348.21|350.89|348.49|350.61|348.21|0
1650968590000|2022-04-26 10:23:10|350.8|348.4|350.8|348.4|350.8|348.4|350.8|348.4|0
1650968600000|2022-04-26 10:23:20|350.98|348.58|351.26|348.86|351.26|348.86|350.98|348.58|0
1650968610000|2022-04-26 10:23:30|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1650968620000|2022-04-26 10:23:40|351.74|349.34|351.55|349.15|351.74|349.34|351.55|349.15|0
1650968630000|2022-04-26 10:23:50|351.36|348.96|350.98|348.58|351.36|348.96|350.89|348.49|0
1650968640000|2022-04-26 10:24:00|350.89|348.49|351.26|348.86|351.26|348.86|350.8|348.4|0
1650968650000|2022-04-26 10:24:10|351.17|348.77|351.36|348.96|351.36|348.96|351.17|348.77|0
1650968660000|2022-04-26 10:24:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1650968670000|2022-04-26 10:24:30|351.36|348.96|351.26|348.86|351.36|348.96|351.26|348.86|0
1650968680000|2022-04-26 10:24:40|351.17|348.77|351.36|348.96|351.36|348.96|351.17|348.77|0
1650968690000|2022-04-26 10:24:50|351.07|348.67|350.98|348.58|351.07|348.67|350.98|348.58|0
1650968700000|2022-04-26 10:25:00|351.07|348.67|351.36|348.96|351.36|348.96|351.07|348.67|0
1650968710000|2022-04-26 10:25:10|351.17|348.77|351.07|348.67|351.17|348.77|351.07|348.67|0
1650968720000|2022-04-26 10:25:20|350.98|348.58|351.36|348.96|351.36|348.96|350.98|348.58|0
1650968730000|2022-04-26 10:25:30|351.17|348.77|350.42|348.02|351.17|348.77|350.42|348.02|0
1650968740000|2022-04-26 10:25:40|350.51|348.11|350.42|348.02|350.51|348.11|350.42|348.02|0
1650968750000|2022-04-26 10:25:50|350.61|348.21|350.42|348.02|350.61|348.21|350.23|347.83|0
1650968760000|2022-04-26 10:26:00|350.04|347.64|350.23|347.83|350.23|347.83|350.04|347.64|0
1650968770000|2022-04-26 10:26:10|350.04|347.64|350.23|347.83|350.32|347.92|350.04|347.64|0
1650968780000|2022-04-26 10:26:20|349.66|347.26|349.48|347.08|349.66|347.26|349.48|347.08|0
1650968790000|2022-04-26 10:26:30|349.85|347.45|349.66|347.26|349.85|347.45|349.66|347.26|0
1650968800000|2022-04-26 10:26:40|349.85|347.45|350.13|347.73|350.23|347.83|349.85|347.45|0
1650968810000|2022-04-26 10:26:50|350.23|347.83|349.48|347.08|350.23|347.83|349.48|347.08|0
1650968820000|2022-04-26 10:27:00|349.29|346.89|349.38|346.98|349.57|347.17|349.29|346.89|0
1650968830000|2022-04-26 10:27:10|349.1|346.7|349.66|347.26|349.66|347.26|349.1|346.7|0
1650968840000|2022-04-26 10:27:20|350.04|347.64|350.23|347.83|350.23|347.83|350.04|347.64|0
1650968850000|2022-04-26 10:27:30|350.42|348.02|350.42|348.02|350.42|348.02|350.23|347.83|0
1650968860000|2022-04-26 10:27:40|350.32|347.92|350.23|347.83|350.42|348.02|350.23|347.83|0
1650968870000|2022-04-26 10:27:50|349.66|347.26|349.85|347.45|349.85|347.45|349.66|347.26|0
1650968880000|2022-04-26 10:28:00|349.66|347.26|349.75|347.35|349.85|347.45|349.66|347.26|0
1650968890000|2022-04-26 10:28:10|349.66|347.26|350.04|347.64|350.04|347.64|349.66|347.26|0
1650968900000|2022-04-26 10:28:20|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1650968910000|2022-04-26 10:28:30|350.04|347.64|350.04|347.64|350.13|347.73|350.04|347.64|0
1650968920000|2022-04-26 10:28:40|349.85|347.45|350.13|347.73|350.13|347.73|349.85|347.45|0
1650968930000|2022-04-26 10:28:50|350.23|347.83|350.23|347.83|350.23|347.83|350.23|347.83|0
1650968940000|2022-04-26 10:29:00|350.13|347.73|350.23|347.83|350.23|347.83|350.13|347.73|0
1650968950000|2022-04-26 10:29:10|350.41|348.01|350.6|348.2|350.79|348.39|350.41|348.01|0
1650968970000|2022-04-26 10:29:30|350.79|348.39|350.69|348.29|350.88|348.48|350.69|348.29|0
1650968980000|2022-04-26 10:29:40|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1650968990000|2022-04-26 10:29:50|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1650969000000|2022-04-26 10:30:00|350.23|347.83|350.22|347.82|350.41|348.01|350.22|347.82|0
1650969010000|2022-04-26 10:30:10|350.04|347.64|350.41|348.01|350.41|348.01|350.04|347.64|0
1650969020000|2022-04-26 10:30:20|350.6|348.2|351.35|348.95|351.35|348.95|350.6|348.2|0
1650969030000|2022-04-26 10:30:30|351.17|348.77|351.73|349.33|351.73|349.33|351.17|348.77|0
1650969040000|2022-04-26 10:30:40|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1650969050000|2022-04-26 10:30:50|351.54|349.14|351.54|349.14|351.54|349.14|351.54|349.14|0
1650969060000|2022-04-26 10:31:00|351.35|348.95|351.92|349.52|351.92|349.52|351.35|348.95|0
1650969070000|2022-04-26 10:31:10|352.2|349.8|352.11|349.71|352.3|349.9|352.11|349.71|0
1650969080000|2022-04-26 10:31:20|351.92|349.52|352.48|350.08|352.48|350.08|351.92|349.52|0
1650969090000|2022-04-26 10:31:30|352.95|350.55|352.86|350.46|353.05|350.65|352.86|350.46|0
1650969100000|2022-04-26 10:31:40|352.48|350.08|352.48|350.08|352.67|350.27|352.48|350.08|0
1650969110000|2022-04-26 10:31:50|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1650969120000|2022-04-26 10:32:00|352.76|350.36|352.48|350.08|352.76|350.36|352.39|349.99|0
1650969130000|2022-04-26 10:32:10|352.67|350.27|352.01|349.61|352.67|350.27|352.01|349.61|0
1650969140000|2022-04-26 10:32:20|352.11|349.71|351.92|349.52|352.11|349.71|351.92|349.52|0
1650969150000|2022-04-26 10:32:30|352.01|349.61|352.01|349.61|352.01|349.61|352.01|349.61|0
1650969160000|2022-04-26 10:32:40|351.92|349.52|352.11|349.71|352.11|349.71|351.92|349.52|0
1650969170000|2022-04-26 10:32:50|352.29|349.89|352.48|350.08|352.57|350.17|352.29|349.89|0
1650969180000|2022-04-26 10:33:00|352.29|349.89|352.39|349.99|352.48|350.08|352.29|349.89|0
1650969190000|2022-04-26 10:33:10|352.48|350.08|352.48|350.08|352.48|350.08|352.29|349.89|0
1650969200000|2022-04-26 10:33:20|352.67|350.27|352.2|349.8|352.86|350.46|352.2|349.8|0
1650969210000|2022-04-26 10:33:30|352.11|349.71|351.73|349.33|352.11|349.71|351.54|349.14|0
1650969220000|2022-04-26 10:33:40|351.82|349.42|351.73|349.33|351.82|349.42|351.73|349.33|0
1650969230000|2022-04-26 10:33:50|351.92|349.52|351.73|349.33|351.92|349.52|351.73|349.33|0
1650969240000|2022-04-26 10:34:00|351.54|349.14|351.63|349.23|351.63|349.23|351.54|349.14|0
1650969250000|2022-04-26 10:34:10|351.54|349.14|351.35|348.95|351.54|349.14|351.35|348.95|0
1650969260000|2022-04-26 10:34:20|350.97|348.57|351.06|348.66|351.06|348.66|350.97|348.57|0
1650969270000|2022-04-26 10:34:30|351.44|349.04|351.35|348.95|351.44|349.04|351.35|348.95|0
1650969280000|2022-04-26 10:34:40|351.44|349.04|351.35|348.95|351.44|349.04|351.35|348.95|0
1650969290000|2022-04-26 10:34:50|351.25|348.85|350.97|348.57|351.25|348.85|350.97|348.57|0
1650969300000|2022-04-26 10:35:00|351.06|348.66|350.97|348.57|351.06|348.66|350.6|348.2|0
1650969310000|2022-04-26 10:35:10|350.78|348.38|350.78|348.38|350.88|348.48|350.78|348.38|0
1650969320000|2022-04-26 10:35:20|350.69|348.29|350.97|348.57|350.97|348.57|350.69|348.29|0
1650969330000|2022-04-26 10:35:30|350.6|348.2|350.41|348.01|350.6|348.2|350.41|348.01|0
1650969340000|2022-04-26 10:35:40|350.6|348.2|350.6|348.2|350.6|348.2|350.41|348.01|0
1650969350000|2022-04-26 10:35:50|350.69|348.29|350.97|348.57|350.97|348.57|350.69|348.29|0
1650969360000|2022-04-26 10:36:00|351.06|348.66|351.35|348.95|351.35|348.95|350.87|348.47|0
1650969370000|2022-04-26 10:36:10|351.44|349.04|351.35|348.95|351.44|349.04|351.35|348.95|0
1650969380000|2022-04-26 10:36:20|351.44|349.04|351.54|349.14|351.54|349.14|351.25|348.85|0
1650969390000|2022-04-26 10:36:30|351.91|349.51|351.91|349.51|351.91|349.51|351.73|349.33|0
1650969400000|2022-04-26 10:36:40|352|349.6|352.1|349.7|352.1|349.7|352|349.6|0
1650969410000|2022-04-26 10:36:50|352|349.6|352.1|349.7|352.1|349.7|352|349.6|0
1650969420000|2022-04-26 10:37:00|352|349.6|351.91|349.51|352|349.6|351.91|349.51|0
1650969430000|2022-04-26 10:37:10|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1650969440000|2022-04-26 10:37:20|351.44|349.04|351.54|349.14|351.54|349.14|351.44|349.04|0
1650969450000|2022-04-26 10:37:30|351.72|349.32|351.54|349.14|351.72|349.32|351.54|349.14|0
1650969460000|2022-04-26 10:37:40|351.72|349.32|351.91|349.51|351.91|349.51|351.72|349.32|0
1650969470000|2022-04-26 10:37:50|351.72|349.32|352|349.6|352|349.6|351.72|349.32|0
1650969480000|2022-04-26 10:38:00|352.29|349.89|352.29|349.89|352.38|349.98|352.29|349.89|0
1650969490000|2022-04-26 10:38:10|352.48|350.08|351.91|349.51|352.48|350.08|351.91|349.51|0
1650969500000|2022-04-26 10:38:20|352.1|349.7|352.48|350.08|352.48|350.08|352.1|349.7|0
1650969510000|2022-04-26 10:38:30|352.57|350.17|352.57|350.17|352.57|350.17|352.57|350.17|0
1650969520000|2022-04-26 10:38:40|352.48|350.08|352.67|350.27|352.67|350.27|352.48|350.08|0
1650969530000|2022-04-26 10:38:50|352.57|350.17|352.48|350.08|352.57|350.17|352.48|350.08|0
1650969540000|2022-04-26 10:39:00|352.38|349.98|352.86|350.46|352.86|350.46|352.38|349.98|0
1650969550000|2022-04-26 10:39:10|352.76|350.36|352.67|350.27|352.76|350.36|352.67|350.27|0
1650969560000|2022-04-26 10:39:20|352.57|350.17|352.67|350.27|352.67|350.27|352.57|350.17|0
1650969570000|2022-04-26 10:39:30|352.19|349.79|352.19|349.79|352.19|349.79|352.1|349.7|0
1650969580000|2022-04-26 10:39:40|352.29|349.89|352.1|349.7|352.29|349.89|352.1|349.7|0
1650969590000|2022-04-26 10:39:50|352.29|349.89|352.19|349.79|352.29|349.89|352.1|349.7|0
1650969600000|2022-04-26 10:40:00|352.29|349.89|352.1|349.7|352.29|349.89|352.1|349.7|0
1650969610000|2022-04-26 10:40:10|352.19|349.79|351.44|349.04|352.19|349.79|351.44|349.04|0
1650969620000|2022-04-26 10:40:20|351.35|348.95|351.62|349.22|351.62|349.22|351.35|348.95|0
1650969630000|2022-04-26 10:40:30|351.34|348.94|350.78|348.38|351.34|348.94|350.4|348|0
1650969640000|2022-04-26 10:40:40|350.49|348.09|350.87|348.47|350.87|348.47|350.49|348.09|0
1650969650000|2022-04-26 10:40:50|350.78|348.38|350.21|347.81|350.78|348.38|350.21|347.81|0
1650969660000|2022-04-26 10:41:00|350.49|348.09|350.4|348|350.59|348.19|350.4|348|0
1650969670000|2022-04-26 10:41:10|350.59|348.19|350.59|348.19|350.78|348.38|350.59|348.19|0
1650969680000|2022-04-26 10:41:20|350.87|348.47|350.97|348.57|350.97|348.57|350.87|348.47|0
1650969690000|2022-04-26 10:41:30|351.16|348.76|351.53|349.13|351.53|349.13|351.16|348.76|0
1650969700000|2022-04-26 10:41:40|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1650969710000|2022-04-26 10:41:50|351.91|349.51|352.1|349.7|352.1|349.7|351.91|349.51|0
1650969720000|2022-04-26 10:42:00|352.47|350.07|353.04|350.64|353.04|350.64|352.47|350.07|0
1650969730000|2022-04-26 10:42:10|352.94|350.54|353.04|350.64|353.04|350.64|352.85|350.45|0
1650969740000|2022-04-26 10:42:20|353.61|351.21|353.32|350.92|353.61|351.21|353.23|350.83|0
1650969750000|2022-04-26 10:42:30|353.04|350.64|353.42|351.02|353.42|351.02|353.04|350.64|0
1650969760000|2022-04-26 10:42:40|353.32|350.92|353.23|350.83|353.42|351.02|353.04|350.64|0
1650969770000|2022-04-26 10:42:50|353.04|350.64|353.13|350.73|353.13|350.73|353.04|350.64|0
1650969780000|2022-04-26 10:43:00|353.04|350.64|352.66|350.26|353.23|350.83|352.66|350.26|0
1650969790000|2022-04-26 10:43:10|352.75|350.35|352.66|350.26|352.85|350.45|352.47|350.07|0
1650969800000|2022-04-26 10:43:20|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1650969810000|2022-04-26 10:43:30|352.85|350.45|352.85|350.45|352.85|350.45|352.85|350.45|0
1650969820000|2022-04-26 10:43:40|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1650969830000|2022-04-26 10:43:50|352.94|350.54|352.66|350.26|352.94|350.54|352.66|350.26|0
1650969840000|2022-04-26 10:44:00|352.56|350.16|352.28|349.88|352.56|350.16|352.28|349.88|0
1650969850000|2022-04-26 10:44:10|352.19|349.79|352.28|349.88|352.28|349.88|352.1|349.7|0
1650969860000|2022-04-26 10:44:20|352.19|349.79|352.28|349.88|352.28|349.88|352.19|349.79|0
1650969870000|2022-04-26 10:44:30|352.1|349.7|350.78|348.38|352.1|349.7|350.78|348.38|0
1650969880000|2022-04-26 10:44:40|350.96|348.56|350.49|348.09|350.96|348.56|350.49|348.09|0
1650969890000|2022-04-26 10:44:50|350.78|348.38|350.59|348.19|350.78|348.38|350.59|348.19|0
1650969900000|2022-04-26 10:45:00|350.78|348.38|351.15|348.75|351.34|348.94|350.78|348.38|0
1650969910000|2022-04-26 10:45:10|351.05|348.65|351.34|348.94|351.34|348.94|351.05|348.65|0
1650969920000|2022-04-26 10:45:20|351.53|349.13|352.09|349.69|352.09|349.69|351.53|349.13|0
1650969930000|2022-04-26 10:45:30|351.81|349.41|351.72|349.32|351.81|349.41|351.72|349.32|0
1650969940000|2022-04-26 10:45:40|351.91|349.51|351.72|349.32|351.91|349.51|351.72|349.32|0
1650969950000|2022-04-26 10:45:50|351.62|349.22|351.72|349.32|351.72|349.32|351.62|349.22|0
1650969960000|2022-04-26 10:46:00|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1650969970000|2022-04-26 10:46:10|351.72|349.32|352.09|349.69|352.28|349.88|351.72|349.32|0
1650969980000|2022-04-26 10:46:20|352|349.6|351.9|349.5|352|349.6|351.9|349.5|0
1650969990000|2022-04-26 10:46:30|351.81|349.41|351.53|349.13|351.9|349.5|351.53|349.13|0
1650970000000|2022-04-26 10:46:40|352.09|349.69|351.81|349.41|352.09|349.69|351.81|349.41|0
1650970010000|2022-04-26 10:46:50|351.9|349.5|351.62|349.22|351.9|349.5|351.62|349.22|0
1650970020000|2022-04-26 10:47:00|351.53|349.13|351.9|349.5|351.9|349.5|351.53|349.13|0
1650970030000|2022-04-26 10:47:10|351.81|349.41|351.9|349.5|351.9|349.5|351.81|349.41|0
1650970040000|2022-04-26 10:47:20|351.72|349.32|352.09|349.69|352.28|349.88|351.72|349.32|0
1650970050000|2022-04-26 10:47:30|351.9|349.5|351.81|349.41|351.9|349.5|351.72|349.32|0
1650970060000|2022-04-26 10:47:40|351.9|349.5|351.05|348.65|351.9|349.5|351.05|348.65|0
1650970070000|2022-04-26 10:47:50|350.96|348.56|351.24|348.84|351.24|348.84|350.96|348.56|0
1650970080000|2022-04-26 10:48:00|351.34|348.94|351.71|349.31|351.71|349.31|351.34|348.94|0
1650970090000|2022-04-26 10:48:10|351.9|349.5|351.9|349.5|351.9|349.5|351.8|349.4|0
1650970100000|2022-04-26 10:48:20|351.43|349.03|351.8|349.4|351.8|349.4|351.34|348.94|0
1650970110000|2022-04-26 10:48:30|351.62|349.22|351.53|349.13|351.71|349.31|351.53|349.13|0
1650970120000|2022-04-26 10:48:40|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1650970130000|2022-04-26 10:48:50|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1650970140000|2022-04-26 10:49:00|351.8|349.4|351.9|349.5|351.9|349.5|351.71|349.31|0
1650970150000|2022-04-26 10:49:10|351.71|349.31|351.71|349.31|351.71|349.31|351.62|349.22|0
1650970160000|2022-04-26 10:49:20|351.9|349.5|351.52|349.12|351.9|349.5|351.52|349.12|0
1650970170000|2022-04-26 10:49:30|351.71|349.31|351.8|349.4|351.8|349.4|351.71|349.31|0
1650970180000|2022-04-26 10:49:40|351.71|349.31|351.9|349.5|351.9|349.5|351.61|349.21|0
1650970190000|2022-04-26 10:49:50|351.71|349.31|351.52|349.12|351.71|349.31|351.34|348.94|0
1650970200000|2022-04-26 10:50:00|351.43|349.03|351.71|349.31|351.71|349.31|351.43|349.03|0
1650970210000|2022-04-26 10:50:10|351.61|349.21|351.52|349.12|351.61|349.21|351.52|349.12|0
1650970220000|2022-04-26 10:50:20|351.71|349.31|351.9|349.5|351.9|349.5|351.52|349.12|0
1650970230000|2022-04-26 10:50:30|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1650970240000|2022-04-26 10:50:40|351.61|349.21|351.43|349.03|351.61|349.21|351.43|349.03|0
1650970250000|2022-04-26 10:50:50|351.15|348.75|351.43|349.03|351.43|349.03|351.15|348.75|0
1650970260000|2022-04-26 10:51:00|351.52|349.12|351.24|348.84|351.52|349.12|351.24|348.84|0
1650970270000|2022-04-26 10:51:10|351.15|348.75|351.15|348.75|351.24|348.84|351.15|348.75|0
1650970280000|2022-04-26 10:51:20|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1650970290000|2022-04-26 10:51:30|351.24|348.84|351.15|348.75|351.24|348.84|351.15|348.75|0
1650970300000|2022-04-26 10:51:40|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1650970310000|2022-04-26 10:51:50|351.15|348.75|351.15|348.75|351.24|348.84|351.05|348.65|0
1650970320000|2022-04-26 10:52:00|351.33|348.93|351.15|348.75|351.33|348.93|351.15|348.75|0
1650970330000|2022-04-26 10:52:10|351.24|348.84|351.33|348.93|351.33|348.93|351.24|348.84|0
1650970350000|2022-04-26 10:52:30|351.52|349.12|351.33|348.93|351.52|349.12|351.33|348.93|0
1650970360000|2022-04-26 10:52:40|351.14|348.74|351.42|349.02|351.42|349.02|351.14|348.74|0
1650970370000|2022-04-26 10:52:50|351.52|349.12|351.61|349.21|351.61|349.21|351.52|349.12|0
1650970380000|2022-04-26 10:53:00|351.71|349.31|351.52|349.12|351.71|349.31|351.52|349.12|0
1650970390000|2022-04-26 10:53:10|351.42|349.02|351.52|349.12|351.52|349.12|351.42|349.02|0
1650970400000|2022-04-26 10:53:20|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1650970410000|2022-04-26 10:53:30|351.8|349.4|351.8|349.4|351.9|349.5|351.8|349.4|0
1650970420000|2022-04-26 10:53:40|351.71|349.31|351.9|349.5|351.9|349.5|351.71|349.31|0
1650970430000|2022-04-26 10:53:50|351.71|349.31|351.71|349.31|351.71|349.31|351.52|349.12|0
1650970440000|2022-04-26 10:54:00|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1650970460000|2022-04-26 10:54:20|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1650970470000|2022-04-26 10:54:30|351.9|349.5|351.14|348.74|351.9|349.5|351.14|348.74|0
1650970480000|2022-04-26 10:54:40|350.95|348.55|351.14|348.74|351.14|348.74|350.95|348.55|0
1650970490000|2022-04-26 10:54:50|350.77|348.37|350.67|348.27|350.77|348.37|350.67|348.27|0
1650970500000|2022-04-26 10:55:00|350.58|348.18|350.39|347.99|350.58|348.18|350.39|347.99|0
1650970510000|2022-04-26 10:55:10|350.48|348.08|350.67|348.27|350.67|348.27|350.48|348.08|0
1650970520000|2022-04-26 10:55:20|350.77|348.37|351.52|349.12|351.52|349.12|350.77|348.37|0
1650970530000|2022-04-26 10:55:30|351.42|349.02|351.52|349.12|351.52|349.12|351.42|349.02|0
1650970540000|2022-04-26 10:55:40|351.71|349.31|351.9|349.5|351.9|349.5|351.71|349.31|0
1650970550000|2022-04-26 10:55:50|351.71|349.31|351.8|349.4|351.8|349.4|351.71|349.31|0
1650970560000|2022-04-26 10:56:00|351.71|349.31|351.42|349.02|351.71|349.31|351.42|349.02|0
1650970570000|2022-04-26 10:56:10|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1650970580000|2022-04-26 10:56:20|351.23|348.83|350.76|348.36|351.23|348.83|350.76|348.36|0
1650970600000|2022-04-26 10:56:40|350.58|348.18|350.95|348.55|350.95|348.55|350.58|348.18|0
1650970610000|2022-04-26 10:56:50|350.76|348.36|350.58|348.18|350.76|348.36|350.58|348.18|0
1650970620000|2022-04-26 10:57:00|350.85|348.45|350.95|348.55|350.95|348.55|350.85|348.45|0
1650970630000|2022-04-26 10:57:10|351.14|348.74|350.76|348.36|351.14|348.74|350.76|348.36|0
1650970640000|2022-04-26 10:57:20|350.95|348.55|351.04|348.64|351.04|348.64|350.95|348.55|0
1650970650000|2022-04-26 10:57:30|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1650970660000|2022-04-26 10:57:40|351.14|348.74|350.76|348.36|351.14|348.74|350.76|348.36|0
1650970670000|2022-04-26 10:57:50|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1650970680000|2022-04-26 10:58:00|350.95|348.55|350.95|348.55|350.95|348.55|350.76|348.36|0
1650970690000|2022-04-26 10:58:10|350.76|348.36|350.2|347.8|350.76|348.36|350.2|347.8|0
1650970700000|2022-04-26 10:58:20|350.01|347.61|349.63|347.23|350.01|347.61|349.63|347.23|0
1650970710000|2022-04-26 10:58:30|350.01|347.61|349.63|347.23|350.01|347.61|349.63|347.23|0
1650970720000|2022-04-26 10:58:40|349.45|347.05|349.63|347.23|349.63|347.23|349.26|346.86|0
1650970730000|2022-04-26 10:58:50|349.44|347.04|349.63|347.23|349.63|347.23|349.44|347.04|0
1650970740000|2022-04-26 10:59:00|349.82|347.42|350.01|347.61|350.01|347.61|349.82|347.42|0
1650970750000|2022-04-26 10:59:10|349.82|347.42|349.63|347.23|349.82|347.42|349.63|347.23|0
1650970760000|2022-04-26 10:59:20|349.44|347.04|349.07|346.67|349.44|347.04|349.07|346.67|0
1650970770000|2022-04-26 10:59:30|348.88|346.48|348.88|346.48|348.97|346.57|348.88|346.48|0
1650970780000|2022-04-26 10:59:40|348.78|346.38|349.44|347.04|349.44|347.04|348.78|346.38|0
1650970790000|2022-04-26 10:59:50|349.16|346.76|348.88|346.48|349.26|346.86|348.88|346.48|0
1650970800000|2022-04-26 11:00:00|349.07|346.67|348.88|346.48|349.07|346.67|348.5|346.1|0
1650970810000|2022-04-26 11:00:10|348.69|346.29|348.5|346.1|348.88|346.48|348.5|346.1|0
1650970820000|2022-04-26 11:00:20|348.32|345.92|348.5|346.1|348.5|346.1|348.32|345.92|0
1650970830000|2022-04-26 11:00:30|348.69|346.29|348.32|345.92|348.69|346.29|348.32|345.92|0
1650970840000|2022-04-26 11:00:40|348.5|346.1|348.69|346.29|348.88|346.48|348.5|346.1|0
1650970850000|2022-04-26 11:00:50|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1650970860000|2022-04-26 11:01:00|348.32|345.92|348.5|346.1|348.5|346.1|348.32|345.92|0
1650970870000|2022-04-26 11:01:10|348.22|345.82|348.83|346.43|348.83|346.43|348.22|345.82|0
1650970880000|2022-04-26 11:01:20|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1650970890000|2022-04-26 11:01:30|348.64|346.24|349.39|346.99|349.39|346.99|348.64|346.24|0
1650970900000|2022-04-26 11:01:40|349.02|346.62|348.92|346.52|349.02|346.62|348.83|346.43|0
1650970910000|2022-04-26 11:01:50|348.83|346.43|349.2|346.8|349.2|346.8|348.83|346.43|0
1650970920000|2022-04-26 11:02:00|349.01|346.61|348.08|345.68|349.01|346.61|348.08|345.68|0
1650970930000|2022-04-26 11:02:10|348.35|345.95|348.26|345.86|348.35|345.95|348.26|345.86|0
1650970940000|2022-04-26 11:02:20|347.89|345.49|347.89|345.49|348.08|345.68|347.89|345.49|0
1650970950000|2022-04-26 11:02:30|347.51|345.11|348.26|345.86|348.26|345.86|347.51|345.11|0
1650970960000|2022-04-26 11:02:40|348.17|345.77|348.64|346.24|348.64|346.24|348.17|345.77|0
1650970970000|2022-04-26 11:02:50|348.08|345.68|348.08|345.68|348.26|345.86|347.89|345.49|0
1650970980000|2022-04-26 11:03:00|347.89|345.49|348.08|345.68|348.08|345.68|347.89|345.49|0
1650970990000|2022-04-26 11:03:10|348.26|345.86|347.51|345.11|348.26|345.86|347.51|345.11|0
1650971000000|2022-04-26 11:03:20|347.33|344.93|347.14|344.74|347.33|344.93|347.14|344.74|0
1650971010000|2022-04-26 11:03:30|346.95|344.55|346.95|344.55|346.95|344.55|346.95|344.55|0
1650971020000|2022-04-26 11:03:40|346.76|344.36|346.58|344.18|346.76|344.36|346.58|344.18|0
1650971030000|2022-04-26 11:03:50|346.95|344.55|347.14|344.74|347.14|344.74|346.95|344.55|0
1650971040000|2022-04-26 11:04:00|347.51|345.11|347.7|345.3|347.7|345.3|347.51|345.11|0
1650971050000|2022-04-26 11:04:10|347.51|345.11|347.33|344.93|347.51|345.11|347.14|344.74|0
1650971060000|2022-04-26 11:04:20|347.51|345.11|347.7|345.3|347.7|345.3|347.51|345.11|0
1650971070000|2022-04-26 11:04:30|347.51|345.11|347.14|344.74|347.51|345.11|347.14|344.74|0
1650971080000|2022-04-26 11:04:40|347.33|344.93|347.51|345.11|347.51|345.11|347.14|344.74|0
1650971090000|2022-04-26 11:04:50|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1650971100000|2022-04-26 11:05:00|347.14|344.74|346.95|344.55|347.14|344.74|346.95|344.55|0
1650971110000|2022-04-26 11:05:10|346.76|344.36|346.85|344.45|346.85|344.45|346.76|344.36|0
1650971120000|2022-04-26 11:05:20|346.76|344.36|346.58|344.18|346.76|344.36|346.48|344.08|0
1650971130000|2022-04-26 11:05:30|346.39|343.99|345.83|343.43|346.39|343.99|345.83|343.43|0
1650971140000|2022-04-26 11:05:40|346.01|343.61|346.58|344.18|346.58|344.18|346.01|343.61|0
1650971150000|2022-04-26 11:05:50|346.39|343.99|346.67|344.27|346.67|344.27|346.39|343.99|0
1650971160000|2022-04-26 11:06:00|346.95|344.55|347.14|344.74|347.14|344.74|346.95|344.55|0
1650971170000|2022-04-26 11:06:10|346.95|344.55|347.32|344.92|347.32|344.92|346.76|344.36|0
1650971180000|2022-04-26 11:06:20|346.95|344.55|346.95|344.55|347.04|344.64|346.95|344.55|0
1650971190000|2022-04-26 11:06:30|347.14|344.74|346.95|344.55|347.14|344.74|346.95|344.55|0
1650971200000|2022-04-26 11:06:40|347.14|344.74|346.85|344.45|347.14|344.74|346.76|344.36|0
1650971210000|2022-04-26 11:06:50|346.95|344.55|346.95|344.55|347.14|344.74|346.95|344.55|0
1650971220000|2022-04-26 11:07:00|347.14|344.74|346.95|344.55|347.14|344.74|346.85|344.45|0
1650971230000|2022-04-26 11:07:10|346.85|344.45|346.57|344.17|346.85|344.45|346.57|344.17|0
1650971240000|2022-04-26 11:07:20|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1650971250000|2022-04-26 11:07:30|346.57|344.17|346.2|343.8|346.57|344.17|346.01|343.61|0
1650971260000|2022-04-26 11:07:40|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1650971270000|2022-04-26 11:07:50|346.01|343.61|346.01|343.61|346.2|343.8|346.01|343.61|0
1650971280000|2022-04-26 11:08:00|346.2|343.8|346.01|343.61|346.2|343.8|346.01|343.61|0
1650971290000|2022-04-26 11:08:10|346.2|343.8|346.66|344.26|346.66|344.26|346.2|343.8|0
1650971300000|2022-04-26 11:08:20|346.57|344.17|346.76|344.36|346.76|344.36|346.57|344.17|0
1650971310000|2022-04-26 11:08:30|346.95|344.55|346.95|344.55|347.13|344.73|346.95|344.55|0
1650971320000|2022-04-26 11:08:40|346.85|344.45|346.66|344.26|346.85|344.45|346.66|344.26|0
1650971330000|2022-04-26 11:08:50|346.85|344.45|346.85|344.45|346.95|344.55|346.85|344.45|0
1650971340000|2022-04-26 11:09:00|346.76|344.36|346.85|344.45|346.85|344.45|346.76|344.36|0
1650971350000|2022-04-26 11:09:10|346.95|344.55|346.57|344.17|346.95|344.55|346.57|344.17|0
1650971360000|2022-04-26 11:09:20|346.76|344.36|346.76|344.36|346.76|344.36|346.76|344.36|0
1650971370000|2022-04-26 11:09:30|346.85|344.45|346.76|344.36|346.95|344.55|346.76|344.36|0
1650971380000|2022-04-26 11:09:40|346.85|344.45|347.04|344.64|347.13|344.73|346.85|344.45|0
1650971390000|2022-04-26 11:09:50|347.13|344.73|347.32|344.92|347.32|344.92|347.04|344.64|0
1650971400000|2022-04-26 11:10:00|347.22|344.82|347.13|344.73|347.22|344.82|346.95|344.55|0
1650971410000|2022-04-26 11:10:10|347.04|344.64|347.13|344.73|347.13|344.73|347.04|344.64|0
1650971420000|2022-04-26 11:10:20|347.04|344.64|347.03|344.63|347.04|344.64|346.95|344.55|0
1650971430000|2022-04-26 11:10:30|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1650971450000|2022-04-26 11:10:50|347.22|344.82|347.13|344.73|347.32|344.92|347.13|344.73|0
1650971460000|2022-04-26 11:11:00|347.22|344.82|347.13|344.73|347.22|344.82|347.13|344.73|0
1650971470000|2022-04-26 11:11:10|346.85|344.45|346.76|344.36|346.85|344.45|346.76|344.36|0
1650971480000|2022-04-26 11:11:20|346.66|344.26|346.66|344.26|346.76|344.36|346.66|344.26|0
1650971490000|2022-04-26 11:11:30|346.57|344.17|346.47|344.07|346.57|344.17|346.29|343.89|0
1650971500000|2022-04-26 11:11:40|346.38|343.98|346.47|344.07|346.57|344.17|346.38|343.98|0
1650971510000|2022-04-26 11:11:50|346.38|343.98|346.76|344.36|346.94|344.54|346.38|343.98|0
1650971520000|2022-04-26 11:12:00|346.85|344.45|347.13|344.73|347.13|344.73|346.76|344.36|0
1650971560000|2022-04-26 11:12:40|347.22|344.82|347.32|344.92|347.32|344.92|347.22|344.82|0
1650971580000|2022-04-26 11:13:00|347.5|345.1|347.5|345.1|347.5|345.1|347.41|345.01|0
1650971590000|2022-04-26 11:13:10|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1650971600000|2022-04-26 11:13:20|347.5|345.1|348.25|345.85|348.25|345.85|347.5|345.1|0
1650971610000|2022-04-26 11:13:30|348.44|346.04|348.82|346.42|348.82|346.42|348.44|346.04|0
1650971620000|2022-04-26 11:13:40|348.63|346.23|348.72|346.32|348.72|346.32|348.63|346.23|0
1650971630000|2022-04-26 11:13:50|348.63|346.23|349.09|346.69|349.19|346.79|348.63|346.23|0
1650971640000|2022-04-26 11:14:00|348.82|346.42|348.91|346.51|349.19|346.79|348.82|346.42|0
1650971650000|2022-04-26 11:14:10|348.82|346.42|348.82|346.42|349|346.6|348.82|346.42|0
1650971660000|2022-04-26 11:14:20|348.63|346.23|348.63|346.23|348.63|346.23|348.63|346.23|0
1650971670000|2022-04-26 11:14:30|348.72|346.32|348.44|346.04|348.72|346.32|348.44|346.04|0
1650971680000|2022-04-26 11:14:40|348.25|345.85|348.34|345.94|348.44|346.04|348.25|345.85|0
1650971690000|2022-04-26 11:14:50|348.25|345.85|348.06|345.66|348.25|345.85|348.06|345.66|0
1650971700000|2022-04-26 11:15:00|347.88|345.48|347.69|345.29|347.88|345.48|347.69|345.29|0
1650971710000|2022-04-26 11:15:10|347.5|345.1|347.69|345.29|347.69|345.29|347.5|345.1|0
1650971720000|2022-04-26 11:15:20|347.78|345.38|347.78|345.38|347.78|345.38|347.69|345.29|0
1650971730000|2022-04-26 11:15:30|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1650971740000|2022-04-26 11:15:40|347.69|345.29|347.88|345.48|347.88|345.48|347.69|345.29|0
1650971750000|2022-04-26 11:15:50|348.06|345.66|347.97|345.57|348.06|345.66|347.97|345.57|0
1650971760000|2022-04-26 11:16:00|347.88|345.48|348.25|345.85|348.44|346.04|347.88|345.48|0
1650971770000|2022-04-26 11:16:10|348.15|345.75|348.81|346.41|348.81|346.41|348.15|345.75|0
1650971780000|2022-04-26 11:16:20|348.9|346.5|348.63|346.23|348.9|346.5|348.63|346.23|0
1650971790000|2022-04-26 11:16:30|348.44|346.04|348.06|345.66|348.44|346.04|348.06|345.66|0
1650971800000|2022-04-26 11:16:40|348.25|345.85|348.06|345.66|348.25|345.85|348.06|345.66|0
1650971810000|2022-04-26 11:16:50|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1650971820000|2022-04-26 11:17:00|348.44|346.04|348.25|345.85|348.44|346.04|348.25|345.85|0
1650971850000|2022-04-26 11:17:30|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1650971860000|2022-04-26 11:17:40|347.78|345.38|347.5|345.1|347.78|345.38|347.5|345.1|0
1650971870000|2022-04-26 11:17:50|347.31|344.91|347.69|345.29|347.69|345.29|347.31|344.91|0
1650971880000|2022-04-26 11:18:00|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1650971890000|2022-04-26 11:18:10|347.69|345.29|348.25|345.85|348.25|345.85|347.69|345.29|0
1650971900000|2022-04-26 11:18:20|348.06|345.66|347.87|345.47|348.06|345.66|347.87|345.47|0
1650971910000|2022-04-26 11:18:30|348.06|345.66|348.25|345.85|348.25|345.85|348.06|345.66|0
1650971930000|2022-04-26 11:18:50|348.34|345.94|348.44|346.04|348.44|346.04|348.34|345.94|0
1650971940000|2022-04-26 11:19:00|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1650971950000|2022-04-26 11:19:10|348.15|345.75|348.15|345.75|348.15|345.75|348.15|345.75|0
1650971960000|2022-04-26 11:19:20|348.25|345.85|347.96|345.56|348.25|345.85|347.96|345.56|0
1650971970000|2022-04-26 11:19:30|348.06|345.66|347.96|345.56|348.06|345.66|347.96|345.56|0
1650971980000|2022-04-26 11:19:40|348.06|345.66|348.43|346.03|348.43|346.03|348.06|345.66|0
1650971990000|2022-04-26 11:19:50|348.15|345.75|348.25|345.85|348.25|345.85|348.15|345.75|0
1650972000000|2022-04-26 11:20:00|348.34|345.94|348.62|346.22|348.62|346.22|348.34|345.94|0
1650972010000|2022-04-26 11:20:10|348.52|346.12|348.52|346.12|348.62|346.22|348.52|346.12|0
1650972020000|2022-04-26 11:20:20|348.43|346.03|348.25|345.85|348.62|346.22|348.25|345.85|0
1650972030000|2022-04-26 11:20:30|348.15|345.75|348.15|345.75|348.15|345.75|348.06|345.66|0
1650972040000|2022-04-26 11:20:40|348.52|346.12|348.62|346.22|348.62|346.22|348.52|346.12|0
1650972050000|2022-04-26 11:20:50|349.18|346.78|349.37|346.97|349.37|346.97|349.18|346.78|0
1650972060000|2022-04-26 11:21:00|349.18|346.78|349.18|346.78|349.18|346.78|349|346.6|0
1650972070000|2022-04-26 11:21:10|349|346.6|349|346.6|349|346.6|349|346.6|0
1650972080000|2022-04-26 11:21:20|349.18|346.78|349.37|346.97|349.37|346.97|349.18|346.78|0
1650972090000|2022-04-26 11:21:30|349.46|347.06|349.75|347.35|349.75|347.35|349.46|347.06|0
1650972100000|2022-04-26 11:21:40|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1650972110000|2022-04-26 11:21:50|349.84|347.44|349.93|347.53|349.93|347.53|349.65|347.25|0
1650972120000|2022-04-26 11:22:00|350.12|347.72|349.93|347.53|350.12|347.72|349.93|347.53|0
1650972130000|2022-04-26 11:22:10|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1650972140000|2022-04-26 11:22:20|350.21|347.81|350.5|348.1|350.5|348.1|350.21|347.81|0
1650972150000|2022-04-26 11:22:30|350.4|348|350.31|347.91|350.4|348|350.31|347.91|0
1650972160000|2022-04-26 11:22:40|350.21|347.81|350.31|347.91|350.31|347.91|350.21|347.81|0
1650972170000|2022-04-26 11:22:50|350.21|347.81|350.4|348|350.5|348.1|350.21|347.81|0
1650972180000|2022-04-26 11:23:00|350.5|348.1|350.5|348.1|350.5|348.1|350.4|348|0
1650972190000|2022-04-26 11:23:10|350.31|347.91|350.4|348|350.4|348|350.31|347.91|0
1650972200000|2022-04-26 11:23:20|350.31|347.91|350.21|347.81|350.31|347.91|350.21|347.81|0
1650972210000|2022-04-26 11:23:30|350.12|347.72|350.12|347.72|350.31|347.91|350.12|347.72|0
1650972220000|2022-04-26 11:23:40|349.93|347.53|350.12|347.72|350.12|347.72|349.93|347.53|0
1650972230000|2022-04-26 11:23:50|350.31|347.91|350.12|347.72|350.31|347.91|350.12|347.72|0
1650972240000|2022-04-26 11:24:00|350.31|347.91|350.31|347.91|350.31|347.91|350.31|347.91|0
1650972260000|2022-04-26 11:24:20|350.5|348.1|350.59|348.19|350.68|348.28|350.5|348.1|0
1650972270000|2022-04-26 11:24:30|350.87|348.47|350.87|348.47|350.87|348.47|350.77|348.37|0
1650972280000|2022-04-26 11:24:40|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1650972300000|2022-04-26 11:25:00|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1650972320000|2022-04-26 11:25:20|350.96|348.56|350.96|348.56|351.06|348.66|350.96|348.56|0
1650972330000|2022-04-26 11:25:30|350.87|348.47|350.68|348.28|350.87|348.47|350.68|348.28|0
1650972340000|2022-04-26 11:25:40|350.87|348.47|350.68|348.28|350.87|348.47|350.68|348.28|0
1650972360000|2022-04-26 11:26:00|350.49|348.09|350.49|348.09|350.49|348.09|350.49|348.09|0
1650972370000|2022-04-26 11:26:10|350.31|347.91|350.31|347.91|350.31|347.91|350.31|347.91|0
1650972400000|2022-04-26 11:26:40|350.12|347.72|349.93|347.53|350.12|347.72|349.93|347.53|0
1650972420000|2022-04-26 11:27:00|350.12|347.72|350.31|347.91|350.31|347.91|350.12|347.72|0
1650972430000|2022-04-26 11:27:10|350.4|348|350.49|348.09|350.49|348.09|350.4|348|0
1650972440000|2022-04-26 11:27:20|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1650972450000|2022-04-26 11:27:30|350.3|347.9|350.39|347.99|350.39|347.99|350.3|347.9|0
1650972460000|2022-04-26 11:27:40|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1650972480000|2022-04-26 11:28:00|350.68|348.28|351.06|348.66|351.06|348.66|350.68|348.28|0
1650972490000|2022-04-26 11:28:10|351.15|348.75|351.06|348.66|351.24|348.84|351.06|348.66|0
1650972500000|2022-04-26 11:28:20|351.24|348.84|351.06|348.66|351.24|348.84|351.06|348.66|0
1650972510000|2022-04-26 11:28:30|351.15|348.75|351.06|348.66|351.24|348.84|351.06|348.66|0
1650972540000|2022-04-26 11:29:00|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1650972550000|2022-04-26 11:29:10|350.77|348.37|350.87|348.47|350.87|348.47|350.68|348.28|0
1650972580000|2022-04-26 11:29:40|350.96|348.56|351.05|348.65|351.05|348.65|350.96|348.56|0
1650972590000|2022-04-26 11:29:50|351.14|348.74|350.87|348.47|351.14|348.74|350.87|348.47|0
1650972600000|2022-04-26 11:30:00|350.68|348.28|350.87|348.47|350.87|348.47|350.68|348.28|0
1650972610000|2022-04-26 11:30:10|350.77|348.37|350.68|348.28|350.77|348.37|350.68|348.28|0
1650972620000|2022-04-26 11:30:20|350.49|348.09|350.3|347.9|350.49|348.09|350.3|347.9|0
1650972630000|2022-04-26 11:30:30|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1650972640000|2022-04-26 11:30:40|349.93|347.53|349.93|347.53|349.93|347.53|349.93|347.53|0
1650972650000|2022-04-26 11:30:50|349.74|347.34|349.36|346.96|349.74|347.34|349.36|346.96|0
1650972660000|2022-04-26 11:31:00|349.55|347.15|349.36|346.96|349.55|347.15|349.36|346.96|0
1650972670000|2022-04-26 11:31:10|349.55|347.15|349.26|346.86|349.55|347.15|349.26|346.86|0
1650972680000|2022-04-26 11:31:20|349.36|346.96|349.74|347.34|349.74|347.34|349.26|346.86|0
1650972690000|2022-04-26 11:31:30|349.55|347.15|349.55|347.15|349.55|347.15|349.36|346.96|0
1650972700000|2022-04-26 11:31:40|348.99|346.59|348.99|346.59|348.99|346.59|348.8|346.4|0
1650972710000|2022-04-26 11:31:50|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1650972720000|2022-04-26 11:32:00|348.8|346.4|348.99|346.59|348.99|346.59|348.8|346.4|0
1650972730000|2022-04-26 11:32:10|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1650972740000|2022-04-26 11:32:20|349.36|346.96|349.55|347.15|349.55|347.15|349.36|346.96|0
1650972750000|2022-04-26 11:32:30|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1650972760000|2022-04-26 11:32:40|348.61|346.21|348.51|346.11|348.61|346.21|348.42|346.02|0
1650972770000|2022-04-26 11:32:50|348.61|346.21|348.42|346.02|348.61|346.21|348.42|346.02|0
1650972780000|2022-04-26 11:33:00|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1650972790000|2022-04-26 11:33:10|348.98|346.58|348.61|346.21|348.98|346.58|348.51|346.11|0
1650972810000|2022-04-26 11:33:30|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1650972820000|2022-04-26 11:33:40|348.89|346.49|348.89|346.49|348.98|346.58|348.89|346.49|0
1650972830000|2022-04-26 11:33:50|348.98|346.58|348.98|346.58|348.98|346.58|348.89|346.49|0
1650972840000|2022-04-26 11:34:00|349.17|346.77|349.36|346.96|349.36|346.96|349.17|346.77|0
1650972850000|2022-04-26 11:34:10|349.17|346.77|348.98|346.58|349.17|346.77|348.8|346.4|0
1650972860000|2022-04-26 11:34:20|348.61|346.21|348.61|346.21|348.8|346.4|348.61|346.21|0
1650972870000|2022-04-26 11:34:30|348.8|346.4|348.61|346.21|348.8|346.4|348.61|346.21|0
1650972880000|2022-04-26 11:34:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1650972900000|2022-04-26 11:35:00|348.32|345.92|348.8|346.4|348.8|346.4|348.32|345.92|0
1650972910000|2022-04-26 11:35:10|348.89|346.49|348.42|346.02|348.89|346.49|348.42|346.02|0
1650972920000|2022-04-26 11:35:20|348.61|346.21|348.61|346.21|348.61|346.21|348.61|346.21|0
1650972930000|2022-04-26 11:35:30|348.7|346.3|348.42|346.02|348.7|346.3|348.42|346.02|0
1650972940000|2022-04-26 11:35:40|348.51|346.11|347.86|345.46|348.51|346.11|347.86|345.46|0
1650972950000|2022-04-26 11:35:50|347.76|345.36|347.76|345.36|347.86|345.46|347.76|345.36|0
1650972960000|2022-04-26 11:36:00|347.86|345.46|347.86|345.46|348.04|345.64|347.86|345.46|0
1650972970000|2022-04-26 11:36:10|347.67|345.27|347.86|345.46|347.86|345.46|347.67|345.27|0
1650972990000|2022-04-26 11:36:30|347.76|345.36|347.67|345.27|347.76|345.36|347.67|345.27|0
1650973000000|2022-04-26 11:36:40|347.48|345.08|347.57|345.17|347.67|345.27|347.48|345.08|0
1650973010000|2022-04-26 11:36:50|347.48|345.08|347.67|345.27|347.67|345.27|347.48|345.08|0
1650973020000|2022-04-26 11:37:00|348.04|345.64|348.04|345.64|348.13|345.73|348.04|345.64|0
1650973030000|2022-04-26 11:37:10|347.86|345.46|347.57|345.17|347.86|345.46|347.57|345.17|0
1650973040000|2022-04-26 11:37:20|347.48|345.08|347.29|344.89|347.48|345.08|347.11|344.71|0
1650973050000|2022-04-26 11:37:30|347.2|344.8|346.92|344.52|347.2|344.8|346.92|344.52|0
1650973060000|2022-04-26 11:37:40|346.54|344.14|346.36|343.96|346.54|344.14|346.36|343.96|0
1650973070000|2022-04-26 11:37:50|346.54|344.14|346.36|343.96|346.54|344.14|346.36|343.96|0
1650973080000|2022-04-26 11:38:00|345.8|343.4|345.42|343.02|345.8|343.4|345.42|343.02|0
1650973090000|2022-04-26 11:38:10|345.61|343.21|345.98|343.58|345.98|343.58|345.61|343.21|0
1650973100000|2022-04-26 11:38:20|345.8|343.4|345.42|343.02|345.8|343.4|345.42|343.02|0
1650973110000|2022-04-26 11:38:30|345.51|343.11|345.98|343.58|345.98|343.58|345.51|343.11|0
1650973120000|2022-04-26 11:38:40|346.36|343.96|346.54|344.14|346.54|344.14|346.17|343.77|0
1650973130000|2022-04-26 11:38:50|346.36|343.96|346.73|344.33|346.73|344.33|346.36|343.96|0
1650973140000|2022-04-26 11:39:00|347.1|344.7|346.54|344.14|347.1|344.7|346.54|344.14|0
1650973150000|2022-04-26 11:39:10|346.73|344.33|346.92|344.52|347.1|344.7|346.73|344.33|0
1650973160000|2022-04-26 11:39:20|347.1|344.7|346.92|344.52|347.1|344.7|346.82|344.42|0
1650973170000|2022-04-26 11:39:30|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1650973180000|2022-04-26 11:39:40|346.92|344.52|347.01|344.61|347.1|344.7|346.92|344.52|0
1650973190000|2022-04-26 11:39:50|347.1|344.7|346.92|344.52|347.1|344.7|346.92|344.52|0
1650973200000|2022-04-26 11:40:00|346.82|344.42|346.17|343.77|346.82|344.42|346.17|343.77|0
1650973210000|2022-04-26 11:40:10|346.35|343.95|346.54|344.14|346.54|344.14|346.35|343.95|0
1650973220000|2022-04-26 11:40:20|346.63|344.23|347.1|344.7|347.1|344.7|346.63|344.23|0
1650973230000|2022-04-26 11:40:30|346.92|344.52|347.29|344.89|347.29|344.89|346.92|344.52|0
1650973240000|2022-04-26 11:40:40|347.19|344.79|347.1|344.7|347.19|344.79|346.92|344.52|0
1650973260000|2022-04-26 11:41:00|346.92|344.52|346.92|344.52|346.92|344.52|346.92|344.52|0
1650973270000|2022-04-26 11:41:10|347.1|344.7|346.92|344.52|347.1|344.7|346.92|344.52|0
1650973280000|2022-04-26 11:41:20|346.91|344.51|347|344.6|347|344.6|346.91|344.51|0
1650973290000|2022-04-26 11:41:30|347.1|344.7|347.29|344.89|347.48|345.08|347.1|344.7|0
1650973300000|2022-04-26 11:41:40|347.1|344.7|347.1|344.7|347.1|344.7|347.1|344.7|0
1650973320000|2022-04-26 11:42:00|347.29|344.89|346.73|344.33|347.29|344.89|346.73|344.33|0
1650973330000|2022-04-26 11:42:10|346.91|344.51|346.91|344.51|346.91|344.51|346.73|344.33|0
1650973340000|2022-04-26 11:42:20|346.82|344.42|346.91|344.51|346.91|344.51|346.82|344.42|0
1650973350000|2022-04-26 11:42:30|346.73|344.33|346.73|344.33|346.91|344.51|346.73|344.33|0
1650973360000|2022-04-26 11:42:40|346.63|344.23|346.63|344.23|346.73|344.33|346.63|344.23|0
1650973370000|2022-04-26 11:42:50|346.91|344.51|346.73|344.33|346.91|344.51|346.73|344.33|0
1650973380000|2022-04-26 11:43:00|346.91|344.51|346.54|344.14|346.91|344.51|346.54|344.14|0
1650973390000|2022-04-26 11:43:10|346.63|344.23|346.16|343.76|346.63|344.23|346.16|343.76|0
1650973400000|2022-04-26 11:43:20|346.35|343.95|346.54|344.14|346.54|344.14|346.35|343.95|0
1650973410000|2022-04-26 11:43:30|346.63|344.23|346.54|344.14|346.73|344.33|346.54|344.14|0
1650973420000|2022-04-26 11:43:40|346.73|344.33|346.54|344.14|346.73|344.33|346.54|344.14|0
1650973430000|2022-04-26 11:43:50|346.63|344.23|346.73|344.33|346.73|344.33|346.63|344.23|0
1650973440000|2022-04-26 11:44:00|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1650973450000|2022-04-26 11:44:10|346.91|344.51|346.73|344.33|347.1|344.7|346.73|344.33|0
1650973460000|2022-04-26 11:44:20|346.91|344.51|346.91|344.51|346.91|344.51|346.72|344.32|0
1650973470000|2022-04-26 11:44:30|346.81|344.41|346.54|344.14|346.81|344.41|346.54|344.14|0
1650973480000|2022-04-26 11:44:40|346.63|344.23|346.72|344.32|346.72|344.32|346.63|344.23|0
1650973500000|2022-04-26 11:45:00|346.91|344.51|346.81|344.41|346.91|344.51|346.81|344.41|0
1650973510000|2022-04-26 11:45:10|346.72|344.32|346.54|344.14|346.72|344.32|346.54|344.14|0
1650973520000|2022-04-26 11:45:20|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1650973530000|2022-04-26 11:45:30|346.91|344.51|347.29|344.89|347.29|344.89|346.91|344.51|0
1650973540000|2022-04-26 11:45:40|347.66|345.26|347.66|345.26|347.85|345.45|347.66|345.26|0
1650973560000|2022-04-26 11:46:00|347.75|345.35|347.85|345.45|347.85|345.45|347.66|345.26|0
1650973580000|2022-04-26 11:46:20|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1650973590000|2022-04-26 11:46:30|348.03|345.63|348.41|346.01|348.41|346.01|348.03|345.63|0
1650973600000|2022-04-26 11:46:40|348.22|345.82|348.31|345.91|348.31|345.91|348.22|345.82|0
1650973610000|2022-04-26 11:46:50|348.41|346.01|348.78|346.38|348.78|346.38|348.41|346.01|0
1650973620000|2022-04-26 11:47:00|348.87|346.47|348.78|346.38|348.97|346.57|348.78|346.38|0
1650973630000|2022-04-26 11:47:10|348.97|346.57|348.78|346.38|348.97|346.57|348.78|346.38|0
1650973640000|2022-04-26 11:47:20|348.97|346.57|348.78|346.38|348.97|346.57|348.78|346.38|0
1650973650000|2022-04-26 11:47:30|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1650973660000|2022-04-26 11:47:40|348.5|346.1|348.6|346.2|348.6|346.2|348.41|346.01|0
1650973670000|2022-04-26 11:47:50|348.5|346.1|348.59|346.19|348.6|346.2|348.41|346.01|0
1650973680000|2022-04-26 11:48:00|348.78|346.38|348.59|346.19|348.78|346.38|348.59|346.19|0
1650973690000|2022-04-26 11:48:10|348.78|346.38|348.97|346.57|348.97|346.57|348.78|346.38|0
1650973700000|2022-04-26 11:48:20|348.78|346.38|348.87|346.47|348.87|346.47|348.78|346.38|0
1650973710000|2022-04-26 11:48:30|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1650973720000|2022-04-26 11:48:40|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1650973730000|2022-04-26 11:48:50|349.34|346.94|349.34|346.94|349.34|346.94|349.25|346.85|0
1650973740000|2022-04-26 11:49:00|349.53|347.13|349.34|346.94|349.53|347.13|349.34|346.94|0
1650973750000|2022-04-26 11:49:10|349.25|346.85|349.25|346.85|349.25|346.85|349.16|346.76|0
1650973760000|2022-04-26 11:49:20|349.34|346.94|349.25|346.85|349.34|346.94|349.25|346.85|0
1650973770000|2022-04-26 11:49:30|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1650973780000|2022-04-26 11:49:40|349.53|347.13|349.53|347.13|349.53|347.13|349.53|347.13|0
1650973790000|2022-04-26 11:49:50|349.34|346.94|349.53|347.13|349.53|347.13|349.34|346.94|0
1650973810000|2022-04-26 11:50:10|349.91|347.51|350.09|347.69|350.09|347.69|349.91|347.51|0
1650973820000|2022-04-26 11:50:20|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1650973830000|2022-04-26 11:50:30|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1650973840000|2022-04-26 11:50:40|349.91|347.51|350.18|347.78|350.18|347.78|349.91|347.51|0
1650973850000|2022-04-26 11:50:50|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1650973860000|2022-04-26 11:51:00|350.37|347.97|350.66|348.26|350.66|348.26|350.37|347.97|0
1650973880000|2022-04-26 11:51:20|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1650973890000|2022-04-26 11:51:30|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1650973900000|2022-04-26 11:51:40|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1650973910000|2022-04-26 11:51:50|350.66|348.26|350.66|348.26|350.75|348.35|350.66|348.26|0
1650973920000|2022-04-26 11:52:00|350.47|348.07|350.66|348.26|350.66|348.26|350.47|348.07|0
1650973930000|2022-04-26 11:52:10|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1650973950000|2022-04-26 11:52:30|350.28|347.88|350.09|347.69|350.28|347.88|350.09|347.69|0
1650973960000|2022-04-26 11:52:40|350.28|347.88|350.47|348.07|350.47|348.07|350.28|347.88|0
1650973970000|2022-04-26 11:52:50|350.37|347.97|350.66|348.26|350.66|348.26|350.37|347.97|0
1650973980000|2022-04-26 11:53:00|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1650973990000|2022-04-26 11:53:10|350.66|348.26|350.28|347.88|350.66|348.26|349.9|347.5|0
1650974000000|2022-04-26 11:53:20|350.09|347.69|350.28|347.88|350.28|347.88|350.09|347.69|0
1650974010000|2022-04-26 11:53:30|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1650974020000|2022-04-26 11:53:40|349.9|347.5|350.09|347.69|350.09|347.69|349.9|347.5|0
1650974030000|2022-04-26 11:53:50|350.28|347.88|350.09|347.69|350.28|347.88|350.09|347.69|0
1650974040000|2022-04-26 11:54:00|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1650974050000|2022-04-26 11:54:10|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1650974060000|2022-04-26 11:54:20|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1650974070000|2022-04-26 11:54:30|349.71|347.31|349.9|347.5|349.9|347.5|349.71|347.31|0
1650974080000|2022-04-26 11:54:40|349.71|347.31|349.71|347.31|349.71|347.31|349.71|347.31|0
1650974090000|2022-04-26 11:54:50|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1650974100000|2022-04-26 11:55:00|349.53|347.13|349.71|347.31|349.9|347.5|349.53|347.13|0
1650974110000|2022-04-26 11:55:10|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1650974120000|2022-04-26 11:55:20|349.71|347.31|349.71|347.31|349.71|347.31|349.71|347.31|0
1650974130000|2022-04-26 11:55:30|349.53|347.13|349.53|347.13|349.53|347.13|349.34|346.94|0
1650974140000|2022-04-26 11:55:40|349.71|347.31|349.9|347.5|349.9|347.5|349.53|347.13|0
1650974150000|2022-04-26 11:55:50|349.71|347.31|349.71|347.31|349.71|347.31|349.71|347.31|0
1650974160000|2022-04-26 11:56:00|349.8|347.4|349.9|347.5|349.9|347.5|349.71|347.31|0
1650974170000|2022-04-26 11:56:10|350.09|347.69|350.28|347.88|350.28|347.88|350.09|347.69|0
1650974180000|2022-04-26 11:56:20|350.37|347.97|350.65|348.25|350.65|348.25|350.37|347.97|0
1650974190000|2022-04-26 11:56:30|350.46|348.06|350.28|347.88|350.46|348.06|350.28|347.88|0
1650974200000|2022-04-26 11:56:40|350.09|347.69|350.09|347.69|350.28|347.88|350.09|347.69|0
1650974210000|2022-04-26 11:56:50|350.28|347.88|350.09|347.69|350.28|347.88|350.09|347.69|0
1650974220000|2022-04-26 11:57:00|349.9|347.5|349.71|347.31|349.9|347.5|349.61|347.21|0
1650974230000|2022-04-26 11:57:10|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1650974240000|2022-04-26 11:57:20|350.09|347.69|349.71|347.31|350.09|347.69|349.71|347.31|0
1650974260000|2022-04-26 11:57:40|349.9|347.5|349.71|347.31|349.9|347.5|349.71|347.31|0
1650974280000|2022-04-26 11:58:00|349.9|347.5|349.9|347.5|349.9|347.5|349.71|347.31|0
1650974300000|2022-04-26 11:58:20|349.71|347.31|349.61|347.21|349.71|347.31|349.61|347.21|0
1650974310000|2022-04-26 11:58:30|349.71|347.31|349.15|346.75|349.71|347.31|349.15|346.75|0
1650974320000|2022-04-26 11:58:40|349.34|346.94|349.34|346.94|349.34|346.94|349.15|346.75|0
1650974330000|2022-04-26 11:58:50|349.33|346.93|349.52|347.12|349.52|347.12|349.33|346.93|0
1650974340000|2022-04-26 11:59:00|349.71|347.31|349.71|347.31|349.71|347.31|349.52|347.12|0
1650974350000|2022-04-26 11:59:10|349.9|347.5|350.09|347.69|350.09|347.69|349.9|347.5|0
1650974360000|2022-04-26 11:59:20|350.18|347.78|350.84|348.44|350.84|348.44|350.18|347.78|0
1650974370000|2022-04-26 11:59:30|351.03|348.63|351.21|348.81|351.21|348.81|351.03|348.63|0
1650974380000|2022-04-26 11:59:40|351.03|348.63|351.03|348.63|351.21|348.81|351.03|348.63|0
1650974390000|2022-04-26 11:59:50|350.65|348.25|351.03|348.63|351.03|348.63|350.65|348.25|0
1650974400000|2022-04-26 12:00:00|351.21|348.81|351.21|348.81|351.21|348.81|351.03|348.63|0
1650974410000|2022-04-26 12:00:10|351.03|348.63|351.3|348.9|351.3|348.9|351.03|348.63|0
1650974420000|2022-04-26 12:00:20|351.59|349.19|351.59|349.19|351.59|349.19|351.59|349.19|0
1650974430000|2022-04-26 12:00:30|351.78|349.38|351.78|349.38|351.78|349.38|351.78|349.38|0
1650974440000|2022-04-26 12:00:40|351.21|348.81|351.02|348.62|351.4|349|351.02|348.62|0
1650974460000|2022-04-26 12:01:00|350.84|348.44|351.21|348.81|351.21|348.81|350.74|348.34|0
1650974470000|2022-04-26 12:01:10|351.02|348.62|350.84|348.44|351.02|348.62|350.84|348.44|0
1650974480000|2022-04-26 12:01:20|351.02|348.62|350.84|348.44|351.02|348.62|350.84|348.44|0
1650974490000|2022-04-26 12:01:30|350.65|348.25|350.65|348.25|350.65|348.25|350.65|348.25|0
1650974500000|2022-04-26 12:01:40|350.46|348.06|350.27|347.87|350.46|348.06|350.27|347.87|0
1650974510000|2022-04-26 12:01:50|350.46|348.06|350.55|348.15|350.65|348.25|350.46|348.06|0
1650974520000|2022-04-26 12:02:00|350.65|348.25|350.65|348.25|350.65|348.25|350.55|348.15|0
1650974530000|2022-04-26 12:02:10|350.46|348.06|350.36|347.96|350.46|348.06|350.27|347.87|0
1650974540000|2022-04-26 12:02:20|350.46|348.06|350.27|347.87|350.46|348.06|350.27|347.87|0
1650974550000|2022-04-26 12:02:30|350.46|348.06|350.46|348.06|350.46|348.06|350.27|347.87|0
1650974560000|2022-04-26 12:02:40|350.27|347.87|350.65|348.25|350.65|348.25|350.27|347.87|0
1650974580000|2022-04-26 12:03:00|351.02|348.62|350.65|348.25|351.02|348.62|350.65|348.25|0
1650974590000|2022-04-26 12:03:10|350.74|348.34|350.65|348.25|350.83|348.43|350.65|348.25|0
1650974600000|2022-04-26 12:03:20|350.46|348.06|350.46|348.06|350.65|348.25|350.46|348.06|0
1650974610000|2022-04-26 12:03:30|350.65|348.25|351.4|349|351.4|349|350.65|348.25|0
1650974620000|2022-04-26 12:03:40|351.59|349.19|351.77|349.37|351.77|349.37|351.59|349.19|0
1650974630000|2022-04-26 12:03:50|351.59|349.19|351.68|349.28|351.68|349.28|351.59|349.19|0
1650974640000|2022-04-26 12:04:00|351.4|349|351.21|348.81|351.4|349|351.02|348.62|0
1650974650000|2022-04-26 12:04:10|351.4|349|351.21|348.81|351.4|349|351.21|348.81|0
1650974660000|2022-04-26 12:04:20|350.55|348.15|350.46|348.06|350.65|348.25|350.46|348.06|0
1650974670000|2022-04-26 12:04:30|350.08|347.68|349.89|347.49|350.08|347.68|349.89|347.49|0
1650974680000|2022-04-26 12:04:40|350.08|347.68|349.7|347.3|350.08|347.68|349.7|347.3|0
1650974690000|2022-04-26 12:04:50|349.52|347.12|349.52|347.12|349.61|347.21|349.52|347.12|0
1650974700000|2022-04-26 12:05:00|349.33|346.93|349.61|347.21|349.89|347.49|349.33|346.93|0
1650974710000|2022-04-26 12:05:10|349.7|347.3|350.27|347.87|350.27|347.87|349.7|347.3|0
1650974720000|2022-04-26 12:05:20|350.08|347.68|350.46|348.06|350.46|348.06|350.08|347.68|0
1650974730000|2022-04-26 12:05:30|350.27|347.87|350.08|347.68|350.46|348.06|350.08|347.68|0
1650974740000|2022-04-26 12:05:40|349.98|347.58|349.89|347.49|349.98|347.58|349.89|347.49|0
1650974750000|2022-04-26 12:05:50|349.98|347.58|350.08|347.68|350.08|347.68|349.89|347.49|0
1650974760000|2022-04-26 12:06:00|350.27|347.87|349.89|347.49|350.27|347.87|349.89|347.49|0
1650974770000|2022-04-26 12:06:10|349.98|347.58|349.89|347.49|349.98|347.58|349.89|347.49|0
1650974780000|2022-04-26 12:06:20|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1650974790000|2022-04-26 12:06:30|349.89|347.49|350.17|347.77|350.17|347.77|349.7|347.3|0
1650974800000|2022-04-26 12:06:40|350.27|347.87|350.64|348.24|350.64|348.24|350.27|347.87|0
1650974820000|2022-04-26 12:07:00|350.45|348.05|350.45|348.05|350.45|348.05|350.45|348.05|0
1650974830000|2022-04-26 12:07:10|350.27|347.87|350.08|347.68|350.27|347.87|350.08|347.68|0
1650974840000|2022-04-26 12:07:20|349.89|347.49|350.08|347.68|350.08|347.68|349.89|347.49|0
1650974850000|2022-04-26 12:07:30|349.89|347.49|349.51|347.11|349.89|347.49|349.51|347.11|0
1650974860000|2022-04-26 12:07:40|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1650974870000|2022-04-26 12:07:50|349.23|346.83|349.14|346.74|349.23|346.83|349.14|346.74|0
1650974890000|2022-04-26 12:08:10|349.51|347.11|350.08|347.68|350.08|347.68|349.51|347.11|0
1650974900000|2022-04-26 12:08:20|350.45|348.05|350.45|348.05|350.45|348.05|350.45|348.05|0
1650974910000|2022-04-26 12:08:30|350.64|348.24|350.26|347.86|350.64|348.24|350.26|347.86|0
1650974920000|2022-04-26 12:08:40|350.45|348.05|350.26|347.86|350.45|348.05|350.08|347.68|0
1650974930000|2022-04-26 12:08:50|349.98|347.58|349.98|347.58|349.98|347.58|349.98|347.58|0
1650974940000|2022-04-26 12:09:00|349.89|347.49|350.08|347.68|350.08|347.68|349.89|347.49|0
1650974950000|2022-04-26 12:09:10|350.26|347.86|350.26|347.86|350.26|347.86|350.17|347.77|0
1650974960000|2022-04-26 12:09:20|350.08|347.68|350.08|347.68|350.08|347.68|349.89|347.49|0
1650974990000|2022-04-26 12:09:50|349.98|347.58|350.08|347.68|350.08|347.68|349.98|347.58|0
1650975000000|2022-04-26 12:10:00|350.26|347.86|350.08|347.68|350.26|347.86|350.08|347.68|0
1650975010000|2022-04-26 12:10:10|349.7|347.3|350.26|347.86|350.26|347.86|349.7|347.3|0
1650975020000|2022-04-26 12:10:20|350.45|348.05|350.26|347.86|350.45|348.05|350.26|347.86|0
1650975030000|2022-04-26 12:10:30|350.45|348.05|350.08|347.68|350.45|348.05|350.08|347.68|0
1650975040000|2022-04-26 12:10:40|350.07|347.67|349.89|347.49|350.07|347.67|349.89|347.49|0
1650975050000|2022-04-26 12:10:50|350.07|347.67|349.89|347.49|350.07|347.67|349.89|347.49|0
1650975060000|2022-04-26 12:11:00|349.98|347.58|350.26|347.86|350.26|347.86|349.98|347.58|0
1650975070000|2022-04-26 12:11:10|350.07|347.67|350.16|347.76|350.26|347.86|350.07|347.67|0
1650975080000|2022-04-26 12:11:20|349.89|347.49|350.26|347.86|350.26|347.86|349.89|347.49|0
1650975090000|2022-04-26 12:11:30|349.98|347.58|349.98|347.58|349.98|347.58|349.98|347.58|0
1650975100000|2022-04-26 12:11:40|349.89|347.49|349.98|347.58|350.07|347.67|349.89|347.49|0
1650975110000|2022-04-26 12:11:50|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1650975120000|2022-04-26 12:12:00|350.07|347.67|350.16|347.76|350.16|347.76|350.07|347.67|0
1650975130000|2022-04-26 12:12:10|350.07|347.67|349.89|347.49|350.07|347.67|349.89|347.49|0
1650975140000|2022-04-26 12:12:20|350.07|347.67|350.07|347.67|350.26|347.86|350.07|347.67|0
1650975150000|2022-04-26 12:12:30|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1650975160000|2022-04-26 12:12:40|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1650975170000|2022-04-26 12:12:50|349.7|347.3|350.07|347.67|350.07|347.67|349.7|347.3|0
1650975180000|2022-04-26 12:13:00|349.97|347.57|349.88|347.48|349.97|347.57|349.7|347.3|0
1650975190000|2022-04-26 12:13:10|349.7|347.3|349.88|347.48|349.88|347.48|349.7|347.3|0
1650975200000|2022-04-26 12:13:20|349.79|347.39|349.97|347.57|349.97|347.57|349.79|347.39|0
1650975210000|2022-04-26 12:13:30|350.07|347.67|350.07|347.67|350.07|347.67|350.07|347.67|0
1650975220000|2022-04-26 12:13:40|349.97|347.57|349.88|347.48|349.97|347.57|349.88|347.48|0
1650975230000|2022-04-26 12:13:50|349.7|347.3|349.7|347.3|349.7|347.3|349.7|347.3|0
1650975240000|2022-04-26 12:14:00|350.07|347.67|350.16|347.76|350.26|347.86|350.07|347.67|0
1650975250000|2022-04-26 12:14:10|350.26|347.86|350.26|347.86|350.26|347.86|350.07|347.67|0
1650975260000|2022-04-26 12:14:20|350.45|348.05|351.01|348.61|351.01|348.61|350.45|348.05|0
1650975270000|2022-04-26 12:14:30|350.82|348.42|351.29|348.89|351.29|348.89|350.82|348.42|0
1650975280000|2022-04-26 12:14:40|351.39|348.99|351.58|349.18|351.76|349.36|351.39|348.99|0
1650975290000|2022-04-26 12:14:50|351.39|348.99|350.63|348.23|351.39|348.99|350.63|348.23|0
1650975300000|2022-04-26 12:15:00|350.82|348.42|350.82|348.42|351.01|348.61|350.82|348.42|0
1650975310000|2022-04-26 12:15:10|351.01|348.61|351.39|348.99|351.39|348.99|351.01|348.61|0
1650975320000|2022-04-26 12:15:20|351.2|348.8|351.01|348.61|351.2|348.8|351.01|348.61|0
1650975330000|2022-04-26 12:15:30|350.82|348.42|350.45|348.05|350.82|348.42|350.45|348.05|0
1650975340000|2022-04-26 12:15:40|350.26|347.86|350.26|347.86|350.35|347.95|350.26|347.86|0
1650975350000|2022-04-26 12:15:50|350.45|348.05|350.82|348.42|350.82|348.42|350.45|348.05|0
1650975360000|2022-04-26 12:16:00|350.45|348.05|350.26|347.86|350.45|348.05|350.26|347.86|0
1650975370000|2022-04-26 12:16:10|349.88|347.48|349.32|346.92|349.88|347.48|349.32|346.92|0
1650975380000|2022-04-26 12:16:20|349.13|346.73|349.32|346.92|349.32|346.92|349.13|346.73|0
1650975400000|2022-04-26 12:16:40|349.13|346.73|349.51|347.11|349.51|347.11|349.13|346.73|0
1650975410000|2022-04-26 12:16:50|349.32|346.92|348.94|346.54|349.32|346.92|348.94|346.54|0
1650975420000|2022-04-26 12:17:00|348.75|346.35|349.32|346.92|349.32|346.92|348.75|346.35|0
1650975430000|2022-04-26 12:17:10|349.51|347.11|349.32|346.92|349.51|347.11|349.32|346.92|0
1650975440000|2022-04-26 12:17:20|349.13|346.73|349.13|346.73|349.32|346.92|348.94|346.54|0
1650975450000|2022-04-26 12:17:30|349.32|346.92|349.13|346.73|349.32|346.92|348.94|346.54|0
1650975460000|2022-04-26 12:17:40|349.22|346.82|348.75|346.35|349.22|346.82|348.75|346.35|0
1650975480000|2022-04-26 12:18:00|348.66|346.26|348.09|345.69|348.66|346.26|348|345.6|0
1650975490000|2022-04-26 12:18:10|348.38|345.98|348.38|345.98|348.38|345.98|348.19|345.79|0
1650975500000|2022-04-26 12:18:20|348.57|346.17|348.38|345.98|348.57|346.17|348.38|345.98|0
1650975510000|2022-04-26 12:18:30|348.57|346.17|348.75|346.35|348.75|346.35|348.57|346.17|0
1650975520000|2022-04-26 12:18:40|348.94|346.54|348.75|346.35|348.94|346.54|348.66|346.26|0
1650975530000|2022-04-26 12:18:50|348.94|346.54|348.94|346.54|349.03|346.63|348.94|346.54|0
1650975540000|2022-04-26 12:19:00|349.03|346.63|348.75|346.35|349.13|346.73|348.56|346.16|0
1650975550000|2022-04-26 12:19:10|348.94|346.54|349.13|346.73|349.13|346.73|348.94|346.54|0
1650975560000|2022-04-26 12:19:20|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1650975570000|2022-04-26 12:19:30|349.41|347.01|349.31|346.91|349.5|347.1|349.31|346.91|0
1650975590000|2022-04-26 12:19:50|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1650975600000|2022-04-26 12:20:00|349.22|346.82|349.13|346.73|349.31|346.91|348.75|346.35|0
1650975610000|2022-04-26 12:20:10|349.03|346.63|349.13|346.73|349.13|346.73|349.03|346.63|0
1650975620000|2022-04-26 12:20:20|348.75|346.35|349.13|346.73|349.13|346.73|348.75|346.35|0
1650975630000|2022-04-26 12:20:30|348.38|345.98|348.47|346.07|348.56|346.16|348.38|345.98|0
1650975640000|2022-04-26 12:20:40|348.56|346.16|348.38|345.98|348.56|346.16|348.38|345.98|0
1650975650000|2022-04-26 12:20:50|348.19|345.79|348.38|345.98|348.38|345.98|348.19|345.79|0
1650975660000|2022-04-26 12:21:00|348.56|346.16|348.94|346.54|349.13|346.73|348.56|346.16|0
1650975670000|2022-04-26 12:21:10|348.75|346.35|348.94|346.54|348.94|346.54|348.75|346.35|0
1650975680000|2022-04-26 12:21:20|348.75|346.35|349.13|346.73|349.13|346.73|348.75|346.35|0
1650975700000|2022-04-26 12:21:40|349.03|346.63|348.94|346.54|349.13|346.73|348.94|346.54|0
1650975710000|2022-04-26 12:21:50|349.13|346.73|349.31|346.91|349.31|346.91|349.13|346.73|0
1650975720000|2022-04-26 12:22:00|349.12|346.72|349.21|346.81|349.31|346.91|349.12|346.72|0
1650975730000|2022-04-26 12:22:10|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1650975740000|2022-04-26 12:22:20|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1650975750000|2022-04-26 12:22:30|349.88|347.48|349.69|347.29|349.88|347.48|349.5|347.1|0
1650975760000|2022-04-26 12:22:40|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1650975770000|2022-04-26 12:22:50|349.59|347.19|349.69|347.29|349.69|347.29|349.59|347.19|0
1650975780000|2022-04-26 12:23:00|349.78|347.38|349.69|347.29|349.78|347.38|349.69|347.29|0
1650975790000|2022-04-26 12:23:10|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1650975800000|2022-04-26 12:23:20|349.31|346.91|349.5|347.1|349.5|347.1|349.31|346.91|0
1650975810000|2022-04-26 12:23:30|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1650975820000|2022-04-26 12:23:40|349.5|347.1|349.69|347.29|349.69|347.29|349.5|347.1|0
1650975830000|2022-04-26 12:23:50|349.87|347.47|349.69|347.29|349.87|347.47|349.69|347.29|0
1650975840000|2022-04-26 12:24:00|349.78|347.38|349.78|347.38|349.87|347.47|349.78|347.38|0
1650975850000|2022-04-26 12:24:10|349.69|347.29|349.69|347.29|349.69|347.29|349.69|347.29|0
1650975860000|2022-04-26 12:24:20|349.78|347.38|349.69|347.29|349.87|347.47|349.69|347.29|0
1650975880000|2022-04-26 12:24:40|349.87|347.47|350.25|347.85|350.44|348.04|349.87|347.47|0
1650975890000|2022-04-26 12:24:50|350.06|347.66|350.06|347.66|350.06|347.66|350.06|347.66|0
1650975900000|2022-04-26 12:25:00|349.5|347.1|349.69|347.29|349.69|347.29|349.5|347.1|0
1650975910000|2022-04-26 12:25:10|349.12|346.72|348.93|346.53|349.12|346.72|348.75|346.35|0
1650975920000|2022-04-26 12:25:20|349.12|346.72|349.21|346.81|349.31|346.91|349.12|346.72|0
1650975930000|2022-04-26 12:25:30|349.12|346.72|349.68|347.28|349.68|347.28|349.12|346.72|0
1650975940000|2022-04-26 12:25:40|349.59|347.19|349.59|347.19|349.59|347.19|349.59|347.19|0
1650975950000|2022-04-26 12:25:50|349.5|347.1|349.68|347.28|349.68|347.28|349.5|347.1|0
1650975960000|2022-04-26 12:26:00|349.5|347.1|349.87|347.47|349.87|347.47|349.5|347.1|0
1650975970000|2022-04-26 12:26:10|349.96|347.56|349.96|347.56|349.96|347.56|349.87|347.47|0
1650975980000|2022-04-26 12:26:20|350.06|347.66|350.15|347.75|350.15|347.75|350.06|347.66|0
1650975990000|2022-04-26 12:26:30|350.62|348.22|350.9|348.5|351.19|348.79|350.62|348.22|0
1650976000000|2022-04-26 12:26:40|351.19|348.79|351.56|349.16|351.56|349.16|351.19|348.79|0
1650976010000|2022-04-26 12:26:50|351.75|349.35|351.38|348.98|351.75|349.35|351.38|348.98|0
1650976020000|2022-04-26 12:27:00|351.19|348.79|351.38|348.98|351.38|348.98|351.19|348.79|0
1650976030000|2022-04-26 12:27:10|351.28|348.88|351.38|348.98|351.38|348.98|351.19|348.79|0
1650976040000|2022-04-26 12:27:20|351.28|348.88|350.9|348.5|351.38|348.98|350.9|348.5|0
1650976050000|2022-04-26 12:27:30|350.81|348.41|351|348.6|351|348.6|350.81|348.41|0
1650976060000|2022-04-26 12:27:40|351.19|348.79|351|348.6|351.19|348.79|351|348.6|0
1650976070000|2022-04-26 12:27:50|351.19|348.79|351.19|348.79|351.19|348.79|351|348.6|0
1650976090000|2022-04-26 12:28:10|351|348.6|351|348.6|351|348.6|351|348.6|0
1650976100000|2022-04-26 12:28:20|350.81|348.41|350.81|348.41|350.81|348.41|350.62|348.22|0
1650976110000|2022-04-26 12:28:30|350.71|348.31|350.43|348.03|350.71|348.31|350.43|348.03|0
1650976120000|2022-04-26 12:28:40|350.25|347.85|350.43|348.03|350.43|348.03|350.25|347.85|0
1650976140000|2022-04-26 12:29:00|350.25|347.85|350.06|347.66|350.25|347.85|350.06|347.66|0
1650976150000|2022-04-26 12:29:10|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1650976160000|2022-04-26 12:29:20|350.06|347.66|350.06|347.66|350.06|347.66|350.06|347.66|0
1650976170000|2022-04-26 12:29:30|349.96|347.56|349.96|347.56|349.96|347.56|349.96|347.56|0
1650976180000|2022-04-26 12:29:40|349.77|347.37|349.68|347.28|349.87|347.47|349.68|347.28|0
1650976190000|2022-04-26 12:29:50|349.87|347.47|350.24|347.84|350.24|347.84|349.87|347.47|0
1650976200000|2022-04-26 12:30:00|350.33|347.93|350.33|347.93|350.52|348.12|350.33|347.93|0
1650976210000|2022-04-26 12:30:10|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1650976220000|2022-04-26 12:30:20|349.68|347.28|348.93|346.53|349.68|347.28|348.93|346.53|0
1650976230000|2022-04-26 12:30:30|349.12|346.72|349.87|347.47|349.87|347.47|349.12|346.72|0
1650976240000|2022-04-26 12:30:40|349.68|347.28|349.49|347.09|349.68|347.28|349.49|347.09|0
1650976250000|2022-04-26 12:30:50|349.68|347.28|349.12|346.72|349.68|347.28|349.12|346.72|0
1650976260000|2022-04-26 12:31:00|349.3|346.9|350.06|347.66|350.24|347.84|349.3|346.9|0
1650976270000|2022-04-26 12:31:10|349.87|347.47|349.87|347.47|350.06|347.66|349.68|347.28|0
1650976280000|2022-04-26 12:31:20|350.05|347.65|350.71|348.31|350.71|348.31|350.05|347.65|0
1650976290000|2022-04-26 12:31:30|350.43|348.03|350.81|348.41|350.81|348.41|350.43|348.03|0
1650976300000|2022-04-26 12:31:40|350.71|348.31|351.18|348.78|351.18|348.78|350.71|348.31|0
1650976310000|2022-04-26 12:31:50|351.08|348.68|351.18|348.78|351.18|348.78|351.08|348.68|0
1650976320000|2022-04-26 12:32:00|351.08|348.68|350.43|348.03|351.08|348.68|350.43|348.03|0
1650976330000|2022-04-26 12:32:10|350.24|347.84|350.62|348.22|350.62|348.22|350.24|347.84|0
1650976340000|2022-04-26 12:32:20|350.43|348.03|350.24|347.84|350.43|348.03|350.24|347.84|0
1650976350000|2022-04-26 12:32:30|350.43|348.03|350.24|347.84|350.43|348.03|350.24|347.84|0
1650976360000|2022-04-26 12:32:40|350.05|347.65|349.87|347.47|350.05|347.65|349.87|347.47|0
1650976370000|2022-04-26 12:32:50|350.05|347.65|350.05|347.65|350.05|347.65|349.87|347.47|0
1650976380000|2022-04-26 12:33:00|349.68|347.28|349.68|347.28|349.68|347.28|349.68|347.28|0
1650976390000|2022-04-26 12:33:10|349.87|347.47|350.62|348.22|350.62|348.22|349.87|347.47|0
1650976400000|2022-04-26 12:33:20|350.43|348.03|350.43|348.03|350.62|348.22|350.43|348.03|0
1650976410000|2022-04-26 12:33:30|350.24|347.84|350.05|347.65|350.43|348.03|350.05|347.65|0
1650976420000|2022-04-26 12:33:40|349.86|347.46|350.24|347.84|350.24|347.84|349.86|347.46|0
1650976430000|2022-04-26 12:33:50|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1650976440000|2022-04-26 12:34:00|349.68|347.28|349.3|346.9|349.68|347.28|349.3|346.9|0
1650976450000|2022-04-26 12:34:10|349.68|347.28|349.68|347.28|349.68|347.28|349.49|347.09|0
1650976460000|2022-04-26 12:34:20|349.86|347.46|350.05|347.65|350.05|347.65|349.86|347.46|0
1650976470000|2022-04-26 12:34:30|349.86|347.46|350.05|347.65|350.05|347.65|349.86|347.46|0
1650976480000|2022-04-26 12:34:40|349.86|347.46|350.05|347.65|350.24|347.84|349.86|347.46|0
1650976490000|2022-04-26 12:34:50|349.86|347.46|349.86|347.46|349.86|347.46|349.86|347.46|0
1650976500000|2022-04-26 12:35:00|349.95|347.55|349.86|347.46|349.95|347.55|349.86|347.46|0
1650976510000|2022-04-26 12:35:10|348.55|346.15|348.74|346.34|348.74|346.34|348.55|346.15|0
1650976520000|2022-04-26 12:35:20|348.55|346.15|348.55|346.15|348.74|346.34|348.55|346.15|0
1650976530000|2022-04-26 12:35:30|348.36|345.96|348.36|345.96|348.55|346.15|348.36|345.96|0
1650976540000|2022-04-26 12:35:40|348.17|345.77|347.99|345.59|348.17|345.77|347.8|345.4|0
1650976550000|2022-04-26 12:35:50|347.89|345.49|348.17|345.77|348.17|345.77|347.89|345.49|0
1650976560000|2022-04-26 12:36:00|348.55|346.15|348.55|346.15|348.55|346.15|348.36|345.96|0
1650976570000|2022-04-26 12:36:10|348.17|345.77|348.17|345.77|348.17|345.77|347.89|345.49|0
1650976580000|2022-04-26 12:36:20|347.99|345.59|348.17|345.77|348.17|345.77|347.99|345.59|0
1650976590000|2022-04-26 12:36:30|348.36|345.96|348.17|345.77|348.36|345.96|347.99|345.59|0
1650976600000|2022-04-26 12:36:40|347.99|345.59|347.05|344.65|347.99|345.59|347.05|344.65|0
1650976610000|2022-04-26 12:36:50|347.24|344.84|346.86|344.46|347.24|344.84|346.86|344.46|0
1650976620000|2022-04-26 12:37:00|346.67|344.27|346.49|344.09|346.67|344.27|346.49|344.09|0
1650976630000|2022-04-26 12:37:10|346.58|344.18|346.67|344.27|346.86|344.46|346.58|344.18|0
1650976640000|2022-04-26 12:37:20|346.49|344.09|345.93|343.53|346.49|344.09|345.93|343.53|0
1650976650000|2022-04-26 12:37:30|345.74|343.34|345.55|343.15|345.74|343.34|345.55|343.15|0
1650976660000|2022-04-26 12:37:40|345.74|343.34|343.68|341.28|345.74|343.34|343.68|341.28|0
1650976670000|2022-04-26 12:37:50|343.13|340.73|343.87|341.47|343.87|341.47|343.13|340.73|0
1650976680000|2022-04-26 12:38:00|344.06|341.66|343.5|341.1|344.06|341.66|343.5|341.1|0
1650976690000|2022-04-26 12:38:10|343.12|340.72|343.87|341.47|343.87|341.47|343.12|340.72|0
1650976700000|2022-04-26 12:38:20|344.06|341.66|343.31|340.91|344.06|341.66|343.31|340.91|0
1650976710000|2022-04-26 12:38:30|343.68|341.28|344.24|341.84|344.24|341.84|343.68|341.28|0
1650976720000|2022-04-26 12:38:40|344.43|342.03|344.99|342.59|344.99|342.59|344.43|342.03|0
1650976730000|2022-04-26 12:38:50|344.8|342.4|344.43|342.03|344.8|342.4|344.06|341.66|0
1650976740000|2022-04-26 12:39:00|344.62|342.22|344.43|342.03|344.62|342.22|344.43|342.03|0
1650976750000|2022-04-26 12:39:10|344.71|342.31|344.62|342.22|344.71|342.31|344.62|342.22|0
1650976760000|2022-04-26 12:39:20|344.99|342.59|344.8|342.4|344.99|342.59|344.8|342.4|0
1650976770000|2022-04-26 12:39:30|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1650976780000|2022-04-26 12:39:40|345.18|342.78|344.8|342.4|345.18|342.78|344.8|342.4|0
1650976790000|2022-04-26 12:39:50|344.99|342.59|345.36|342.96|345.36|342.96|344.99|342.59|0
1650976800000|2022-04-26 12:40:00|345.08|342.68|344.43|342.03|345.08|342.68|344.24|341.84|0
1650976810000|2022-04-26 12:40:10|344.61|342.21|344.43|342.03|344.61|342.21|344.43|342.03|0
1650976820000|2022-04-26 12:40:20|344.24|341.84|344.43|342.03|344.43|342.03|344.24|341.84|0
1650976830000|2022-04-26 12:40:30|344.61|342.21|344.99|342.59|344.99|342.59|344.61|342.21|0
1650976840000|2022-04-26 12:40:40|344.8|342.4|344.8|342.4|344.99|342.59|344.8|342.4|0
1650976850000|2022-04-26 12:40:50|344.43|342.03|343.68|341.28|344.43|342.03|343.49|341.09|0
1650976860000|2022-04-26 12:41:00|343.87|341.47|343.87|341.47|343.87|341.47|343.49|341.09|0
1650976870000|2022-04-26 12:41:10|343.68|341.28|343.49|341.09|343.68|341.28|343.49|341.09|0
1650976880000|2022-04-26 12:41:20|343.31|340.91|343.49|341.09|343.68|341.28|343.31|340.91|0
1650976890000|2022-04-26 12:41:30|343.87|341.47|343.68|341.28|343.87|341.47|343.68|341.28|0
1650976900000|2022-04-26 12:41:40|343.49|341.09|343.31|340.91|343.49|341.09|343.31|340.91|0
1650976910000|2022-04-26 12:41:50|342.93|340.53|343.12|340.72|343.31|340.91|342.93|340.53|0
1650976920000|2022-04-26 12:42:00|343.31|340.91|342.75|340.35|343.31|340.91|342.75|340.35|0
1650976930000|2022-04-26 12:42:10|343.12|340.72|343.87|341.47|343.87|341.47|343.12|340.72|0
1650976940000|2022-04-26 12:42:20|343.31|340.91|342.93|340.53|343.31|340.91|342.93|340.53|0
1650976950000|2022-04-26 12:42:30|342.84|340.44|342.93|340.53|342.93|340.53|342.75|340.35|0
1650976960000|2022-04-26 12:42:40|343.12|340.72|343.68|341.28|343.68|341.28|343.12|340.72|0
1650976970000|2022-04-26 12:42:50|343.49|341.09|343.68|341.28|343.68|341.28|343.49|341.09|0
1650976980000|2022-04-26 12:43:00|343.87|341.47|344.05|341.65|344.05|341.65|343.77|341.37|0
1650976990000|2022-04-26 12:43:10|343.87|341.47|343.87|341.47|344.05|341.65|343.87|341.47|0
1650977000000|2022-04-26 12:43:20|343.77|341.37|343.77|341.37|343.77|341.37|343.77|341.37|0
1650977010000|2022-04-26 12:43:30|344.05|341.65|343.68|341.28|344.05|341.65|343.68|341.28|0
1650977020000|2022-04-26 12:43:40|343.31|340.91|343.31|340.91|343.31|340.91|343.12|340.72|0
1650977030000|2022-04-26 12:43:50|343.49|341.09|343.31|340.91|343.68|341.28|343.31|340.91|0
1650977040000|2022-04-26 12:44:00|343.49|341.09|343.86|341.46|343.86|341.46|343.49|341.09|0
1650977050000|2022-04-26 12:44:10|343.68|341.28|343.86|341.46|344.05|341.65|343.68|341.28|0
1650977060000|2022-04-26 12:44:20|343.95|341.55|344.05|341.65|344.05|341.65|343.86|341.46|0
1650977070000|2022-04-26 12:44:30|343.86|341.46|343.68|341.28|343.86|341.46|343.68|341.28|0
1650977080000|2022-04-26 12:44:40|343.49|341.09|343.12|340.72|343.49|341.09|343.12|340.72|0
1650977090000|2022-04-26 12:44:50|342.93|340.53|343.49|341.09|343.49|341.09|342.93|340.53|0
1650977100000|2022-04-26 12:45:00|343.3|340.9|343.3|340.9|343.3|340.9|343.3|340.9|0
1650977110000|2022-04-26 12:45:10|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1650977120000|2022-04-26 12:45:20|342.93|340.53|343.12|340.72|343.12|340.72|342.93|340.53|0
1650977130000|2022-04-26 12:45:30|342.93|340.53|342.56|340.16|342.93|340.53|342.56|340.16|0
1650977140000|2022-04-26 12:45:40|342.74|340.34|342.93|340.53|342.93|340.53|342.74|340.34|0
1650977150000|2022-04-26 12:45:50|343.12|340.72|342.37|339.97|343.12|340.72|342.37|339.97|0
1650977160000|2022-04-26 12:46:00|342.93|340.53|342.74|340.34|343.12|340.72|342.74|340.34|0
1650977170000|2022-04-26 12:46:10|342.93|340.53|343.12|340.72|343.12|340.72|342.93|340.53|0
1650977180000|2022-04-26 12:46:20|342.74|340.34|342.37|339.97|342.74|340.34|342.37|339.97|0
1650977190000|2022-04-26 12:46:30|342.56|340.16|342.37|339.97|342.56|340.16|342.37|339.97|0
1650977200000|2022-04-26 12:46:40|342.74|340.34|342.37|339.97|342.74|340.34|342.37|339.97|0
1650977210000|2022-04-26 12:46:50|342.56|340.16|342.74|340.34|342.74|340.34|342.56|340.16|0
1650977220000|2022-04-26 12:47:00|342.93|340.53|342.56|340.16|343.12|340.72|342.56|340.16|0
1650977230000|2022-04-26 12:47:10|342.74|340.34|342.93|340.53|342.93|340.53|342.74|340.34|0
1650977240000|2022-04-26 12:47:20|342.74|340.34|343.12|340.72|343.12|340.72|342.74|340.34|0
1650977250000|2022-04-26 12:47:30|343.49|341.09|343.49|341.09|343.49|341.09|343.49|341.09|0
1650977260000|2022-04-26 12:47:40|343.86|341.46|343.86|341.46|343.86|341.46|343.86|341.46|0
1650977270000|2022-04-26 12:47:50|343.67|341.27|343.86|341.46|343.86|341.46|343.67|341.27|0
1650977280000|2022-04-26 12:48:00|343.67|341.27|343.49|341.09|343.67|341.27|343.49|341.09|0
1650977290000|2022-04-26 12:48:10|343.3|340.9|343.3|340.9|343.3|340.9|343.3|340.9|0
1650977300000|2022-04-26 12:48:20|343.11|340.71|343.2|340.8|343.3|340.9|343.11|340.71|0
1650977310000|2022-04-26 12:48:30|343.11|340.71|343.11|340.71|343.11|340.71|343.02|340.62|0
1650977320000|2022-04-26 12:48:40|342.93|340.53|342.93|340.53|342.93|340.53|342.74|340.34|0
1650977330000|2022-04-26 12:48:50|343.02|340.62|343.3|340.9|343.3|340.9|343.02|340.62|0
1650977340000|2022-04-26 12:49:00|343.49|341.09|344.05|341.65|344.05|341.65|343.49|341.09|0
1650977350000|2022-04-26 12:49:10|344.23|341.83|344.05|341.65|344.23|341.83|343.86|341.46|0
1650977360000|2022-04-26 12:49:20|343.86|341.46|343.86|341.46|343.86|341.46|343.86|341.46|0
1650977390000|2022-04-26 12:49:50|344.05|341.65|343.86|341.46|344.05|341.65|343.86|341.46|0
1650977400000|2022-04-26 12:50:00|344.05|341.65|343.95|341.55|344.05|341.65|343.95|341.55|0
1650977410000|2022-04-26 12:50:10|343.86|341.46|343.67|341.27|343.86|341.46|343.67|341.27|0
1650977420000|2022-04-26 12:50:20|343.86|341.46|344.04|341.64|344.04|341.64|343.86|341.46|0
1650977430000|2022-04-26 12:50:30|344.13|341.73|344.23|341.83|344.23|341.83|344.04|341.64|0
1650977440000|2022-04-26 12:50:40|343.86|341.46|343.86|341.46|343.86|341.46|343.86|341.46|0
1650977450000|2022-04-26 12:50:50|343.95|341.55|343.86|341.46|343.95|341.55|343.86|341.46|0
1650977460000|2022-04-26 12:51:00|344.04|341.64|344.42|342.02|344.42|342.02|344.04|341.64|0
1650977470000|2022-04-26 12:51:10|344.23|341.83|344.42|342.02|344.42|342.02|344.23|341.83|0
1650977480000|2022-04-26 12:51:20|344.23|341.83|344.42|342.02|344.42|342.02|344.23|341.83|0
1650977490000|2022-04-26 12:51:30|344.23|341.83|344.04|341.64|344.23|341.83|344.04|341.64|0
1650977500000|2022-04-26 12:51:40|344.23|341.83|343.86|341.46|344.23|341.83|343.86|341.46|0
1650977510000|2022-04-26 12:51:50|343.67|341.27|343.86|341.46|343.86|341.46|343.57|341.17|0
1650977520000|2022-04-26 12:52:00|344.04|341.64|344.23|341.83|344.23|341.83|344.04|341.64|0
1650977530000|2022-04-26 12:52:10|344.04|341.64|344.04|341.64|344.04|341.64|344.04|341.64|0
1650977540000|2022-04-26 12:52:20|344.23|341.83|343.86|341.46|344.23|341.83|343.86|341.46|0
1650977550000|2022-04-26 12:52:30|344.04|341.64|344.42|342.02|344.42|342.02|344.04|341.64|0
1650977560000|2022-04-26 12:52:40|344.32|341.92|344.42|342.02|344.42|342.02|344.32|341.92|0
1650977570000|2022-04-26 12:52:50|344.23|341.83|343.86|341.46|344.23|341.83|343.86|341.46|0
1650977580000|2022-04-26 12:53:00|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1650977590000|2022-04-26 12:53:10|343.3|340.9|343.67|341.27|343.67|341.27|343.3|340.9|0
1650977600000|2022-04-26 12:53:20|344.04|341.64|344.04|341.64|344.04|341.64|343.86|341.46|0
1650977610000|2022-04-26 12:53:30|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1650977620000|2022-04-26 12:53:40|344.04|341.64|344.97|342.57|344.97|342.57|344.04|341.64|0
1650977630000|2022-04-26 12:53:50|344.79|342.39|344.79|342.39|344.97|342.57|344.79|342.39|0
1650977640000|2022-04-26 12:54:00|345.25|342.85|345.53|343.13|345.54|343.14|345.25|342.85|0
1650977650000|2022-04-26 12:54:10|345.72|343.32|345.53|343.13|345.72|343.32|345.35|342.95|0
1650977660000|2022-04-26 12:54:20|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1650977670000|2022-04-26 12:54:30|346.47|344.07|346.28|343.88|346.47|344.07|346.28|343.88|0
1650977680000|2022-04-26 12:54:40|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1650977690000|2022-04-26 12:54:50|346.47|344.07|346.28|343.88|346.47|344.07|346.28|343.88|0
1650977700000|2022-04-26 12:55:00|346.1|343.7|346.09|343.69|346.1|343.7|346.09|343.69|0
1650977710000|2022-04-26 12:55:10|346.28|343.88|346.47|344.07|346.47|344.07|346.28|343.88|0
1650977720000|2022-04-26 12:55:20|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1650977730000|2022-04-26 12:55:30|346.09|343.69|345.91|343.51|346.09|343.69|345.91|343.51|0
1650977740000|2022-04-26 12:55:40|345.72|343.32|345.72|343.32|345.72|343.32|345.35|342.95|0
1650977750000|2022-04-26 12:55:50|345.91|343.51|346.09|343.69|346.09|343.69|345.91|343.51|0
1650977760000|2022-04-26 12:56:00|346.28|343.88|346.28|343.88|346.47|344.07|346.28|343.88|0
1650977770000|2022-04-26 12:56:10|346.09|343.69|346.28|343.88|346.28|343.88|346.09|343.69|0
1650977780000|2022-04-26 12:56:20|346.09|343.69|346.28|343.88|346.47|344.07|346.09|343.69|0
1650977790000|2022-04-26 12:56:30|346.09|343.69|346.28|343.88|346.28|343.88|346.09|343.69|0
1650977800000|2022-04-26 12:56:40|346.09|343.69|346.28|343.88|346.28|343.88|346.09|343.69|0
1650977810000|2022-04-26 12:56:50|346.47|344.07|346.37|343.97|346.47|344.07|346.28|343.88|0
1650977820000|2022-04-26 12:57:00|346.65|344.25|347.22|344.82|347.22|344.82|346.65|344.25|0
1650977830000|2022-04-26 12:57:10|346.65|344.25|347.03|344.63|347.22|344.82|346.65|344.25|0
1650977840000|2022-04-26 12:57:20|346.93|344.53|346.65|344.25|346.93|344.53|346.65|344.25|0
1650977850000|2022-04-26 12:57:30|346.47|344.07|346.47|344.07|346.65|344.25|346.47|344.07|0
1650977860000|2022-04-26 12:57:40|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1650977870000|2022-04-26 12:57:50|346.09|343.69|346.09|343.69|346.09|343.69|346.09|343.69|0
1650977890000|2022-04-26 12:58:10|346.28|343.88|346.47|344.07|346.47|344.07|346.28|343.88|0
1650977900000|2022-04-26 12:58:20|345.87|343.47|347.08|344.68|347.08|344.68|345.87|343.47|0
1650977910000|2022-04-26 12:58:30|346.99|344.59|347.08|344.68|347.08|344.68|346.99|344.59|0
1650977920000|2022-04-26 12:58:40|346.9|344.5|346.71|344.31|346.9|344.5|346.71|344.31|0
1650977930000|2022-04-26 12:58:50|346.9|344.5|347.08|344.68|347.08|344.68|346.9|344.5|0
1650977940000|2022-04-26 12:59:00|347.27|344.87|347.27|344.87|347.27|344.87|347.08|344.68|0
1650977950000|2022-04-26 12:59:10|347.46|345.06|347.27|344.87|347.64|345.24|347.27|344.87|0
1650977960000|2022-04-26 12:59:20|347.08|344.68|346.9|344.5|347.08|344.68|346.71|344.31|0
1650977970000|2022-04-26 12:59:30|347.08|344.68|347.17|344.77|347.27|344.87|347.08|344.68|0
1650977980000|2022-04-26 12:59:40|347.08|344.68|346.71|344.31|347.27|344.87|346.71|344.31|0
1650977990000|2022-04-26 12:59:50|347.08|344.68|347.08|344.68|347.08|344.68|346.9|344.5|0
1650978000000|2022-04-26 13:00:00|346.9|344.5|346.71|344.31|346.9|344.5|346.71|344.31|0
1650978010000|2022-04-26 13:00:10|346.8|344.4|346.71|344.31|346.8|344.4|346.61|344.21|0
1650978020000|2022-04-26 13:00:20|346.8|344.4|346.9|344.5|346.9|344.5|346.8|344.4|0
1650978030000|2022-04-26 13:00:30|346.71|344.31|346.52|344.12|346.71|344.31|346.52|344.12|0
1650978040000|2022-04-26 13:00:40|346.61|344.21|346.71|344.31|346.71|344.31|346.61|344.21|0
1650978050000|2022-04-26 13:00:50|346.52|344.12|346.71|344.31|346.71|344.31|346.52|344.12|0
1650978060000|2022-04-26 13:01:00|346.61|344.21|346.33|343.93|346.61|344.21|346.33|343.93|0
1650978070000|2022-04-26 13:01:10|346.15|343.75|345.4|343|346.15|343.75|345.4|343|0
1650978080000|2022-04-26 13:01:20|345.21|342.81|345.21|342.81|345.21|342.81|345.21|342.81|0
1650978090000|2022-04-26 13:01:30|345.4|343|345.4|343|345.4|343|345.4|343|0
1650978100000|2022-04-26 13:01:40|345.21|342.81|345.03|342.63|345.4|343|345.03|342.63|0
1650978110000|2022-04-26 13:01:50|344.84|342.44|344.28|341.88|344.84|342.44|344.28|341.88|0
1650978120000|2022-04-26 13:02:00|344.09|341.69|343.91|341.51|344.09|341.69|343.91|341.51|0
1650978130000|2022-04-26 13:02:10|343.53|341.13|342.79|340.39|343.53|341.13|342.79|340.39|0
1650978140000|2022-04-26 13:02:20|342.98|340.58|343.62|341.22|343.62|341.22|342.98|340.58|0
1650978150000|2022-04-26 13:02:30|343.72|341.32|343.91|341.51|343.91|341.51|343.35|340.95|0
1650978160000|2022-04-26 13:02:40|343.72|341.32|343.53|341.13|343.72|341.32|343.53|341.13|0
1650978170000|2022-04-26 13:02:50|343.72|341.32|344.18|341.78|344.18|341.78|343.72|341.32|0
1650978180000|2022-04-26 13:03:00|344.28|341.88|344.47|342.07|344.65|342.25|344.28|341.88|0
1650978190000|2022-04-26 13:03:10|344.65|342.25|344.65|342.25|344.65|342.25|344.47|342.07|0
1650978200000|2022-04-26 13:03:20|344.47|342.07|344.84|342.44|344.84|342.44|344.47|342.07|0
1650978210000|2022-04-26 13:03:30|344.93|342.53|344.84|342.44|345.02|342.62|344.84|342.44|0
1650978220000|2022-04-26 13:03:40|344.65|342.25|344.28|341.88|344.65|342.25|344.28|341.88|0
1650978230000|2022-04-26 13:03:50|343.91|341.51|343.72|341.32|343.91|341.51|343.72|341.32|0
1650978240000|2022-04-26 13:04:00|343.91|341.51|343.99|341.59|343.99|341.59|343.72|341.32|0
1650978250000|2022-04-26 13:04:10|343.91|341.51|343.72|341.32|343.91|341.51|343.72|341.32|0
1650978260000|2022-04-26 13:04:20|343.53|341.13|344.46|342.06|344.46|342.06|343.53|341.13|0
1650978270000|2022-04-26 13:04:30|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1650978280000|2022-04-26 13:04:40|344.46|342.06|344.46|342.06|344.46|342.06|344.28|341.88|0
1650978300000|2022-04-26 13:05:00|344.28|341.88|344.09|341.69|344.46|342.06|344.09|341.69|0
1650978310000|2022-04-26 13:05:10|343.9|341.5|343.9|341.5|344.09|341.69|343.9|341.5|0
1650978320000|2022-04-26 13:05:20|344.09|341.69|344.09|341.69|344.09|341.69|343.99|341.59|0
1650978330000|2022-04-26 13:05:30|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1650978340000|2022-04-26 13:05:40|344.55|342.15|344.46|342.06|344.65|342.25|344.46|342.06|0
1650978350000|2022-04-26 13:05:50|344.65|342.25|344.46|342.06|344.65|342.25|344.46|342.06|0
1650978360000|2022-04-26 13:06:00|344.65|342.25|344.46|342.06|344.65|342.25|344.46|342.06|0
1650978370000|2022-04-26 13:06:10|344.28|341.88|344.28|341.88|344.46|342.06|344.28|341.88|0
1650978380000|2022-04-26 13:06:20|344.09|341.69|344.28|341.88|344.28|341.88|344.09|341.69|0
1650978390000|2022-04-26 13:06:30|344.65|342.25|344.65|342.25|344.74|342.34|344.65|342.25|0
1650978400000|2022-04-26 13:06:40|344.36|341.96|344.28|341.88|344.36|341.96|344.28|341.88|0
1650978410000|2022-04-26 13:06:50|344.36|341.96|344.36|341.96|344.46|342.06|344.28|341.88|0
1650978420000|2022-04-26 13:07:00|344.46|342.06|344.65|342.25|344.65|342.25|344.46|342.06|0
1650978430000|2022-04-26 13:07:10|344.74|342.34|344.83|342.43|344.83|342.43|344.74|342.34|0
1650978440000|2022-04-26 13:07:20|344.46|342.06|344.65|342.25|344.65|342.25|344.46|342.06|0
1650978450000|2022-04-26 13:07:30|344.46|342.06|344.27|341.87|344.46|342.06|344.27|341.87|0
1650978460000|2022-04-26 13:07:40|344.36|341.96|344.27|341.87|344.46|342.06|344.27|341.87|0
1650978470000|2022-04-26 13:07:50|344.09|341.69|343.99|341.59|344.09|341.69|343.99|341.59|0
1650978480000|2022-04-26 13:08:00|344.09|341.69|343.9|341.5|344.09|341.69|343.9|341.5|0
1650978490000|2022-04-26 13:08:10|344.09|341.69|344.27|341.87|344.46|342.06|344.09|341.69|0
1650978500000|2022-04-26 13:08:20|344.46|342.06|344.27|341.87|344.46|342.06|344.27|341.87|0
1650978510000|2022-04-26 13:08:30|344.09|341.69|344.27|341.87|344.27|341.87|344.09|341.69|0
1650978520000|2022-04-26 13:08:40|343.8|341.4|343.71|341.31|343.9|341.5|343.71|341.31|0
1650978530000|2022-04-26 13:08:50|343.62|341.22|343.71|341.31|343.9|341.5|343.62|341.22|0
1650978540000|2022-04-26 13:09:00|343.9|341.5|344.46|342.06|344.46|342.06|343.9|341.5|0
1650978550000|2022-04-26 13:09:10|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1650978560000|2022-04-26 13:09:20|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1650978570000|2022-04-26 13:09:30|344.55|342.15|344.46|342.06|344.65|342.25|344.46|342.06|0
1650978580000|2022-04-26 13:09:40|344.27|341.87|344.27|341.87|344.27|341.87|344.27|341.87|0
1650978600000|2022-04-26 13:10:00|344.09|341.69|344.27|341.87|344.27|341.87|344.09|341.69|0
1650978610000|2022-04-26 13:10:10|344.46|342.06|344.27|341.87|344.46|342.06|344.27|341.87|0
1650978620000|2022-04-26 13:10:20|344.09|341.69|343.9|341.5|344.09|341.69|343.9|341.5|0
1650978630000|2022-04-26 13:10:30|343.71|341.31|343.71|341.31|343.9|341.5|343.71|341.31|0
1650978640000|2022-04-26 13:10:40|343.34|340.94|342.97|340.57|343.34|340.94|342.97|340.57|0
1650978650000|2022-04-26 13:10:50|342.78|340.38|342.04|339.64|342.78|340.38|342.04|339.64|0
1650978660000|2022-04-26 13:11:00|341.85|339.45|341.67|339.27|341.85|339.45|341.67|339.27|0
1650978670000|2022-04-26 13:11:10|341.48|339.08|341.29|338.89|341.48|339.08|341.11|338.71|0
1650978680000|2022-04-26 13:11:20|341.48|339.08|341.85|339.45|341.85|339.45|341.48|339.08|0
1650978690000|2022-04-26 13:11:30|341.67|339.27|342.04|339.64|342.04|339.64|341.67|339.27|0
1650978700000|2022-04-26 13:11:40|341.94|339.54|341.67|339.27|342.04|339.64|341.67|339.27|0
1650978710000|2022-04-26 13:11:50|341.85|339.45|341.48|339.08|341.85|339.45|341.48|339.08|0
1650978720000|2022-04-26 13:12:00|341.67|339.27|341.29|338.89|341.67|339.27|341.29|338.89|0
1650978730000|2022-04-26 13:12:10|340.92|338.52|341.67|339.27|341.67|339.27|340.92|338.52|0
1650978740000|2022-04-26 13:12:20|341.48|339.08|341.85|339.45|341.85|339.45|341.48|339.08|0
1650978750000|2022-04-26 13:12:30|341.66|339.26|341.66|339.26|341.85|339.45|341.66|339.26|0
1650978760000|2022-04-26 13:12:40|341.85|339.45|341.66|339.26|341.85|339.45|341.48|339.08|0
1650978770000|2022-04-26 13:12:50|341.85|339.45|341.75|339.35|341.85|339.45|341.75|339.35|0
1650978780000|2022-04-26 13:13:00|341.66|339.26|341.66|339.26|341.66|339.26|341.48|339.08|0
1650978790000|2022-04-26 13:13:10|341.85|339.45|341.48|339.08|341.85|339.45|341.48|339.08|0
1650978800000|2022-04-26 13:13:20|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1650978810000|2022-04-26 13:13:30|341.11|338.71|340.92|338.52|341.11|338.71|340.92|338.52|0
1650978820000|2022-04-26 13:13:40|341.11|338.71|341.48|339.08|341.48|339.08|341.11|338.71|0
1650978830000|2022-04-26 13:13:50|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1650978840000|2022-04-26 13:14:00|341.11|338.71|341.48|339.08|341.48|339.08|341.11|338.71|0
1650978850000|2022-04-26 13:14:10|341.66|339.26|341.94|339.54|341.94|339.54|341.66|339.26|0
1650978860000|2022-04-26 13:14:20|341.48|339.08|341.85|339.45|341.85|339.45|341.48|339.08|0
1650978870000|2022-04-26 13:14:30|342.03|339.63|341.66|339.26|342.03|339.63|341.66|339.26|0
1650978880000|2022-04-26 13:14:40|341.85|339.45|342.03|339.63|342.03|339.63|341.85|339.45|0
1650978890000|2022-04-26 13:14:50|341.85|339.45|341.85|339.45|341.94|339.54|341.85|339.45|0
1650978900000|2022-04-26 13:15:00|341.66|339.26|341.48|339.08|341.66|339.26|341.48|339.08|0
1650978910000|2022-04-26 13:15:10|341.66|339.26|341.48|339.08|341.66|339.26|341.48|339.08|0
1650978920000|2022-04-26 13:15:20|341.66|339.26|341.66|339.26|341.66|339.26|341.48|339.08|0
1650978930000|2022-04-26 13:15:30|341.94|339.54|342.22|339.82|342.22|339.82|341.94|339.54|0
1650978940000|2022-04-26 13:15:40|342.03|339.63|341.85|339.45|342.03|339.63|341.85|339.45|0
1650978950000|2022-04-26 13:15:50|342.03|339.63|342.4|340|342.4|340|342.03|339.63|0
1650978960000|2022-04-26 13:16:00|342.22|339.82|342.59|340.19|342.59|340.19|342.22|339.82|0
1650978970000|2022-04-26 13:16:10|342.78|340.38|342.4|340|342.78|340.38|342.4|340|0
1650978980000|2022-04-26 13:16:20|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1650978990000|2022-04-26 13:16:30|342.03|339.63|342.4|340|342.4|340|342.03|339.63|0
1650979000000|2022-04-26 13:16:40|342.12|339.72|341.85|339.45|342.22|339.82|341.85|339.45|0
1650979010000|2022-04-26 13:16:50|341.66|339.26|341.85|339.45|341.85|339.45|341.66|339.26|0
1650979020000|2022-04-26 13:17:00|341.66|339.26|341.29|338.89|341.66|339.26|341.29|338.89|0
1650979030000|2022-04-26 13:17:10|341.47|339.07|342.03|339.63|342.03|339.63|341.47|339.07|0
1650979040000|2022-04-26 13:17:20|342.22|339.82|341.85|339.45|342.22|339.82|341.85|339.45|0
1650979050000|2022-04-26 13:17:30|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1650979060000|2022-04-26 13:17:40|341.93|339.53|341.85|339.45|341.93|339.53|341.66|339.26|0
1650979070000|2022-04-26 13:17:50|342.03|339.63|341.66|339.26|342.03|339.63|341.66|339.26|0
1650979080000|2022-04-26 13:18:00|341.47|339.07|341.85|339.45|341.85|339.45|341.47|339.07|0
1650979090000|2022-04-26 13:18:10|342.03|339.63|342.22|339.82|342.22|339.82|342.03|339.63|0
1650979100000|2022-04-26 13:18:20|342.03|339.63|342.03|339.63|342.22|339.82|342.03|339.63|0
1650979110000|2022-04-26 13:18:30|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1650979120000|2022-04-26 13:18:40|341.66|339.26|341.84|339.44|341.84|339.44|341.66|339.26|0
1650979130000|2022-04-26 13:18:50|342.03|339.63|342.22|339.82|342.22|339.82|342.03|339.63|0
1650979140000|2022-04-26 13:19:00|342.12|339.72|342.4|340|342.4|340|342.12|339.72|0
1650979150000|2022-04-26 13:19:10|342.3|339.9|342.4|340|342.4|340|342.3|339.9|0
1650979160000|2022-04-26 13:19:20|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1650979170000|2022-04-26 13:19:30|342.4|340|342.03|339.63|342.4|340|342.03|339.63|0
1650979180000|2022-04-26 13:19:40|341.93|339.53|342.03|339.63|342.03|339.63|341.84|339.44|0
1650979190000|2022-04-26 13:19:50|342.22|339.82|342.3|339.9|342.3|339.9|342.22|339.82|0
1650979200000|2022-04-26 13:20:00|342.4|340|342.21|339.81|342.59|340.19|342.21|339.81|0
1650979210000|2022-04-26 13:20:10|342.12|339.72|342.21|339.81|342.21|339.81|342.12|339.72|0
1650979220000|2022-04-26 13:20:20|342.03|339.63|342.03|339.63|342.21|339.81|342.03|339.63|0
1650979230000|2022-04-26 13:20:30|341.47|339.07|341.1|338.7|341.66|339.26|341.1|338.7|0
1650979240000|2022-04-26 13:20:40|340.91|338.51|340.91|338.51|340.91|338.51|340.73|338.33|0
1650979250000|2022-04-26 13:20:50|341|338.6|340.54|338.14|341|338.6|340.54|338.14|0
1650979260000|2022-04-26 13:21:00|340.36|337.96|339.99|337.59|340.36|337.96|339.99|337.59|0
1650979270000|2022-04-26 13:21:10|339.62|337.22|339.99|337.59|339.99|337.59|339.62|337.22|0
1650979280000|2022-04-26 13:21:20|339.8|337.4|340.17|337.77|340.17|337.77|339.8|337.4|0
1650979290000|2022-04-26 13:21:30|340.73|338.33|340.54|338.14|340.73|338.33|340.54|338.14|0
1650979300000|2022-04-26 13:21:40|340.36|337.96|339.8|337.4|340.54|338.14|339.8|337.4|0
1650979310000|2022-04-26 13:21:50|340.17|337.77|340.17|337.77|340.17|337.77|340.17|337.77|0
1650979320000|2022-04-26 13:22:00|339.99|337.59|340.17|337.77|340.17|337.77|339.99|337.59|0
1650979330000|2022-04-26 13:22:10|339.99|337.59|339.61|337.21|339.99|337.59|339.61|337.21|0
1650979340000|2022-04-26 13:22:20|339.8|337.4|339.98|337.58|339.99|337.59|339.8|337.4|0
1650979350000|2022-04-26 13:22:30|340.17|337.77|339.98|337.58|340.36|337.96|339.98|337.58|0
1650979360000|2022-04-26 13:22:40|339.61|337.21|339.61|337.21|339.8|337.4|339.61|337.21|0
1650979370000|2022-04-26 13:22:50|339.8|337.4|339.98|337.58|339.98|337.58|339.8|337.4|0
1650979380000|2022-04-26 13:23:00|340.17|337.77|340.17|337.77|340.17|337.77|339.98|337.58|0
1650979390000|2022-04-26 13:23:10|339.98|337.58|340.35|337.95|340.35|337.95|339.98|337.58|0
1650979400000|2022-04-26 13:23:20|340.73|338.33|340.35|337.95|340.73|338.33|340.35|337.95|0
1650979410000|2022-04-26 13:23:30|340.54|338.14|340.35|337.95|340.54|338.14|340.35|337.95|0
1650979420000|2022-04-26 13:23:40|340.17|337.77|340.17|337.77|340.17|337.77|340.17|337.77|0
1650979430000|2022-04-26 13:23:50|340.07|337.67|340.17|337.77|340.17|337.77|339.98|337.58|0
1650979440000|2022-04-26 13:24:00|340.35|337.95|340.17|337.77|340.35|337.95|340.17|337.77|0
1650979450000|2022-04-26 13:24:10|339.98|337.58|340.17|337.77|340.17|337.77|339.98|337.58|0
1650979460000|2022-04-26 13:24:20|340.26|337.86|340.17|337.77|340.54|338.14|340.17|337.77|0
1650979470000|2022-04-26 13:24:30|339.98|337.58|339.98|337.58|340.17|337.77|339.98|337.58|0
1650979480000|2022-04-26 13:24:40|339.8|337.4|339.98|337.58|339.98|337.58|339.61|337.21|0
1650979490000|2022-04-26 13:24:50|340.17|337.77|340.54|338.14|340.54|338.14|340.17|337.77|0
1650979500000|2022-04-26 13:25:00|340.35|337.95|340.54|338.14|340.54|338.14|340.35|337.95|0
1650979510000|2022-04-26 13:25:10|340.35|337.95|340.72|338.32|340.72|338.32|340.35|337.95|0
1650979530000|2022-04-26 13:25:30|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1650979540000|2022-04-26 13:25:40|341.09|338.69|341.65|339.25|341.65|339.25|341.09|338.69|0
1650979550000|2022-04-26 13:25:50|341.28|338.88|341.47|339.07|341.47|339.07|341.28|338.88|0
1650979560000|2022-04-26 13:26:00|341.28|338.88|341.47|339.07|341.47|339.07|341.28|338.88|0
1650979570000|2022-04-26 13:26:10|341.65|339.25|341.84|339.44|341.84|339.44|341.65|339.25|0
1650979580000|2022-04-26 13:26:20|341.65|339.25|341.47|339.07|341.65|339.25|341.47|339.07|0
1650979590000|2022-04-26 13:26:30|341.28|338.88|341.09|338.69|341.28|338.88|341.09|338.69|0
1650979600000|2022-04-26 13:26:40|340.91|338.51|340.72|338.32|340.91|338.51|340.72|338.32|0
1650979610000|2022-04-26 13:26:50|340.54|338.14|340.54|338.14|340.54|338.14|340.54|338.14|0
1650979620000|2022-04-26 13:27:00|340.72|338.32|341.28|338.88|341.28|338.88|340.72|338.32|0
1650979630000|2022-04-26 13:27:10|341.46|339.06|341.65|339.25|341.93|339.53|341.46|339.06|0
1650979640000|2022-04-26 13:27:20|341.46|339.06|340.72|338.32|341.46|339.06|340.72|338.32|0
1650979650000|2022-04-26 13:27:30|340.54|338.14|340.72|338.32|340.72|338.32|340.54|338.14|0
1650979660000|2022-04-26 13:27:40|340.54|338.14|339.98|337.58|340.91|338.51|339.98|337.58|0
1650979670000|2022-04-26 13:27:50|339.61|337.21|339.61|337.21|339.79|337.39|339.61|337.21|0
1650979680000|2022-04-26 13:28:00|339.79|337.39|339.79|337.39|339.98|337.58|339.79|337.39|0
1650979690000|2022-04-26 13:28:10|339.7|337.3|339.61|337.21|339.79|337.39|339.61|337.21|0
1650979700000|2022-04-26 13:28:20|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1650979710000|2022-04-26 13:28:30|340.16|337.76|340.35|337.95|340.35|337.95|340.16|337.76|0
1650979720000|2022-04-26 13:28:40|340.72|338.32|340.72|338.32|340.72|338.32|340.54|338.14|0
1650979730000|2022-04-26 13:28:50|340.91|338.51|340.72|338.32|340.91|338.51|340.72|338.32|0
1650979740000|2022-04-26 13:29:00|340.91|338.51|341.65|339.25|341.65|339.25|340.91|338.51|0
1650979750000|2022-04-26 13:29:10|341.74|339.34|342.02|339.62|342.02|339.62|341.74|339.34|0
1650979760000|2022-04-26 13:29:20|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1650979770000|2022-04-26 13:29:30|342.02|339.62|342.76|340.36|342.76|340.36|342.02|339.62|0
1650979780000|2022-04-26 13:29:40|342.39|339.99|342.02|339.62|342.58|340.18|342.02|339.62|0
1650979790000|2022-04-26 13:29:50|342.21|339.81|341.83|339.43|342.21|339.81|341.83|339.43|0
1650979800000|2022-04-26 13:30:00|341.46|339.06|340.9|338.5|341.46|339.06|340.72|338.32|0
1650979810000|2022-04-26 13:30:10|341.28|338.88|342.39|339.99|342.76|340.36|341.28|338.88|0
1650979820000|2022-04-26 13:30:20|341.09|338.69|338.73|336.33|341.09|338.69|338.73|336.33|0
1650979830000|2022-04-26 13:30:30|339.1|336.7|339.74|337.34|340.29|337.89|339.1|336.7|0
1650979840000|2022-04-26 13:30:40|341.59|339.19|341.03|338.63|341.59|339.19|341.03|338.63|0
1650979850000|2022-04-26 13:30:50|340.48|338.08|341.49|339.09|341.49|339.09|340.48|338.08|0
1650979860000|2022-04-26 13:31:00|341.4|339|341.03|338.63|341.4|339|340.29|337.89|0
1650979870000|2022-04-26 13:31:10|340.85|338.45|340.66|338.26|340.85|338.45|340.66|338.26|0
1650979880000|2022-04-26 13:31:20|339.92|337.52|339.83|337.43|340.29|337.89|339.83|337.43|0
1650979890000|2022-04-26 13:31:30|339.37|336.97|338.63|336.23|339.37|336.97|338.26|335.86|0
1650979900000|2022-04-26 13:31:40|338.26|335.86|338.08|335.68|338.44|336.04|337.71|335.31|0
1650979910000|2022-04-26 13:31:50|337.89|335.49|338.07|335.67|338.07|335.67|337.34|334.94|0
1650979920000|2022-04-26 13:32:00|337.34|334.94|337.71|335.31|337.71|335.31|337.34|334.94|0
1650979930000|2022-04-26 13:32:10|338.81|336.41|339.18|336.78|339.18|336.78|338.44|336.04|0
1650979940000|2022-04-26 13:32:20|338.44|336.04|339.18|336.78|339.18|336.78|338.44|336.04|0
1650979950000|2022-04-26 13:32:30|339.55|337.15|340.29|337.89|340.29|337.89|339.55|337.15|0
1650979960000|2022-04-26 13:32:40|340.11|337.71|340.66|338.26|340.85|338.45|339.92|337.52|0
1650979970000|2022-04-26 13:32:50|340.29|337.89|339.74|337.34|340.48|338.08|339.74|337.34|0
1650979980000|2022-04-26 13:33:00|339|336.6|338.81|336.41|339|336.6|338.63|336.23|0
1650979990000|2022-04-26 13:33:10|338.35|335.95|338.07|335.67|338.63|336.23|338.07|335.67|0
1650980000000|2022-04-26 13:33:20|337.89|335.49|338.44|336.04|338.44|336.04|337.89|335.49|0
1650980010000|2022-04-26 13:33:30|338.26|335.86|338.07|335.67|338.44|336.04|338.07|335.67|0
1650980020000|2022-04-26 13:33:40|339.18|336.78|340.1|337.7|340.1|337.7|339.18|336.78|0
1650980030000|2022-04-26 13:33:50|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1650980040000|2022-04-26 13:34:00|339.92|337.52|339.55|337.15|340.66|338.26|339.55|337.15|0
1650980050000|2022-04-26 13:34:10|339.92|337.52|339.73|337.33|339.92|337.52|339.73|337.33|0
1650980060000|2022-04-26 13:34:20|340.1|337.7|338.44|336.04|340.1|337.7|338.44|336.04|0
1650980070000|2022-04-26 13:34:30|338.35|335.95|337.89|335.49|338.35|335.95|337.89|335.49|0
1650980080000|2022-04-26 13:34:40|337.52|335.12|337.89|335.49|337.89|335.49|336.6|334.2|0
1650980090000|2022-04-26 13:34:50|338.26|335.86|336.78|334.38|338.26|335.86|336.78|334.38|0
1650980100000|2022-04-26 13:35:00|336.23|333.83|337.15|334.75|337.15|334.75|336.05|333.65|0
1650980110000|2022-04-26 13:35:10|336.78|334.38|337.33|334.93|337.89|335.49|336.78|334.38|0
1650980120000|2022-04-26 13:35:20|336.97|334.57|337.05|334.65|337.15|334.75|336.97|334.57|0
1650980130000|2022-04-26 13:35:30|337.15|334.75|338.81|336.41|339.18|336.78|337.15|334.75|0
1650980140000|2022-04-26 13:35:40|338.44|336.04|338.44|336.04|338.62|336.22|338.44|336.04|0
1650980150000|2022-04-26 13:35:50|338.62|336.22|338.62|336.22|338.62|336.22|338.62|336.22|0
1650980160000|2022-04-26 13:36:00|338.26|335.86|337.15|334.75|338.26|335.86|337.05|334.65|0
1650980170000|2022-04-26 13:36:10|336.96|334.56|337.33|334.93|337.33|334.93|336.78|334.38|0
1650980180000|2022-04-26 13:36:20|337.52|335.12|338.44|336.04|338.44|336.04|337.33|334.93|0
1650980190000|2022-04-26 13:36:30|338.62|336.22|338.62|336.22|339.18|336.78|338.62|336.22|0
1650980200000|2022-04-26 13:36:40|338.44|336.04|337.52|335.12|338.44|336.04|337.52|335.12|0
1650980210000|2022-04-26 13:36:50|337.33|334.93|336.96|334.56|337.42|335.02|336.96|334.56|0
1650980220000|2022-04-26 13:37:00|337.33|334.93|338.25|335.85|338.62|336.22|337.33|334.93|0
1650980230000|2022-04-26 13:37:10|337.89|335.49|338.44|336.04|338.81|336.41|337.89|335.49|0
1650980240000|2022-04-26 13:37:20|338.99|336.59|338.25|335.85|338.99|336.59|338.25|335.85|0
1650980250000|2022-04-26 13:37:30|338.16|335.76|336.96|334.56|338.16|335.76|336.96|334.56|0
1650980260000|2022-04-26 13:37:40|336.78|334.38|336.59|334.19|336.78|334.38|336.41|334.01|0
1650980270000|2022-04-26 13:37:50|336.96|334.56|336.59|334.19|336.96|334.56|336.41|334.01|0
1650980280000|2022-04-26 13:38:00|336.78|334.38|337.33|334.93|337.33|334.93|336.78|334.38|0
1650980290000|2022-04-26 13:38:10|338.07|335.67|337.15|334.75|338.25|335.85|337.15|334.75|0
1650980300000|2022-04-26 13:38:20|336.59|334.19|336.59|334.19|336.59|334.19|336.41|334.01|0
1650980310000|2022-04-26 13:38:30|336.78|334.38|336.41|334.01|336.78|334.38|336.04|333.64|0
1650980320000|2022-04-26 13:38:40|336.59|334.19|338.62|336.22|338.62|336.22|336.59|334.19|0
1650980330000|2022-04-26 13:38:50|338.81|336.41|340.28|337.88|340.65|338.25|338.81|336.41|0
1650980340000|2022-04-26 13:39:00|340.65|338.25|340.28|337.88|340.65|338.25|339.63|337.23|0
1650980350000|2022-04-26 13:39:10|340.37|337.97|340.28|337.88|341.21|338.81|340.28|337.88|0
1650980360000|2022-04-26 13:39:20|339.18|336.78|338.81|336.41|339.18|336.78|338.62|336.22|0
1650980370000|2022-04-26 13:39:30|338.25|335.85|337.6|335.2|338.25|335.85|337.51|335.11|0
1650980380000|2022-04-26 13:39:40|337.88|335.48|337.7|335.3|338.07|335.67|337.7|335.3|0
1650980390000|2022-04-26 13:39:50|337.88|335.48|337.7|335.3|338.07|335.67|337.7|335.3|0
1650980400000|2022-04-26 13:40:00|336.41|334.01|336.41|334.01|336.59|334.19|336.41|334.01|0
1650980410000|2022-04-26 13:40:10|335.58|333.18|335.86|333.46|336.22|333.82|335.58|333.18|0
1650980420000|2022-04-26 13:40:20|336.41|334.01|336.96|334.56|336.96|334.56|336.41|334.01|0
1650980430000|2022-04-26 13:40:30|338.44|336.04|336.04|333.64|338.44|336.04|336.04|333.64|0
1650980440000|2022-04-26 13:40:40|336.41|334.01|335.49|333.09|336.41|334.01|335.49|333.09|0
1650980450000|2022-04-26 13:40:50|335.39|332.99|334.02|331.62|335.39|332.99|334.02|331.62|0
1650980460000|2022-04-26 13:41:00|334.39|331.99|334.94|332.54|334.94|332.54|334.39|331.99|0
1650980470000|2022-04-26 13:41:10|334.75|332.35|334.57|332.17|334.94|332.54|334.57|332.17|0
1650980480000|2022-04-26 13:41:20|334.75|332.35|334.57|332.17|334.94|332.54|334.11|331.71|0
1650980490000|2022-04-26 13:41:30|334.39|331.99|334.39|331.99|334.57|332.17|334.39|331.99|0
1650980500000|2022-04-26 13:41:40|334.2|331.8|334.57|332.17|334.75|332.35|334.2|331.8|0
1650980510000|2022-04-26 13:41:50|334.75|332.35|334.2|331.8|334.75|332.35|334.2|331.8|0
1650980520000|2022-04-26 13:42:00|334.38|331.98|332.37|329.97|334.38|331.98|332.37|329.97|0
1650980530000|2022-04-26 13:42:10|331.82|329.42|331.82|329.42|331.82|329.42|331.64|329.24|0
1650980540000|2022-04-26 13:42:20|332|329.6|331.27|328.87|332|329.6|331.27|328.87|0
1650980550000|2022-04-26 13:42:30|332|329.6|331.64|329.24|332.18|329.78|331.64|329.24|0
1650980560000|2022-04-26 13:42:40|332.18|329.78|332.55|330.15|332.73|330.33|332.18|329.78|0
1650980570000|2022-04-26 13:42:50|332.37|329.97|332|329.6|332.55|330.15|332|329.6|0
1650980580000|2022-04-26 13:43:00|331.82|329.42|331.64|329.24|331.82|329.42|331.09|328.69|0
1650980590000|2022-04-26 13:43:10|332|329.6|331.27|328.87|332.18|329.78|331.27|328.87|0
1650980600000|2022-04-26 13:43:20|330.9|328.5|330.72|328.32|330.9|328.5|330.17|327.77|0
1650980610000|2022-04-26 13:43:30|331.27|328.87|330.72|328.32|331.27|328.87|330.72|328.32|0
1650980620000|2022-04-26 13:43:40|331.09|328.69|331.45|329.05|331.82|329.42|331.09|328.69|0
1650980630000|2022-04-26 13:43:50|331.27|328.87|331.27|328.87|331.27|328.87|330.9|328.5|0
1650980640000|2022-04-26 13:44:00|331.63|329.23|331.27|328.87|331.63|329.23|331.27|328.87|0
1650980650000|2022-04-26 13:44:10|331.09|328.69|331.45|329.05|331.63|329.23|331.09|328.69|0
1650980660000|2022-04-26 13:44:20|331.09|328.69|331.09|328.69|331.09|328.69|330.9|328.5|0
1650980670000|2022-04-26 13:44:30|330.99|328.59|330.72|328.32|330.99|328.59|330.54|328.14|0
1650980680000|2022-04-26 13:44:40|330.81|328.41|331.09|328.69|331.09|328.69|330.54|328.14|0
1650980690000|2022-04-26 13:44:50|330.9|328.5|331.08|328.68|331.08|328.68|330.9|328.5|0
1650980700000|2022-04-26 13:45:00|330.17|327.77|330.54|328.14|330.72|328.32|330.17|327.77|0
1650980710000|2022-04-26 13:45:10|330.9|328.5|331.08|328.68|331.08|328.68|330.9|328.5|0
1650980720000|2022-04-26 13:45:20|330.72|328.32|330.72|328.32|330.72|328.32|330.54|328.14|0
1650980730000|2022-04-26 13:45:30|330.54|328.14|330.72|328.32|331.27|328.87|330.54|328.14|0
1650980740000|2022-04-26 13:45:40|331.27|328.87|330.9|328.5|331.27|328.87|330.9|328.5|0
1650980750000|2022-04-26 13:45:50|330.72|328.32|331.27|328.87|331.27|328.87|330.72|328.32|0
1650980760000|2022-04-26 13:46:00|331.08|328.68|331.82|329.42|332|329.6|331.08|328.68|0
1650980770000|2022-04-26 13:46:10|331.54|329.14|330.72|328.32|331.54|329.14|330.72|328.32|0
1650980780000|2022-04-26 13:46:20|329.62|327.22|329.99|327.59|329.99|327.59|329.53|327.13|0
1650980790000|2022-04-26 13:46:30|330.9|328.5|330.54|328.14|330.9|328.5|330.54|328.14|0
1650980800000|2022-04-26 13:46:40|331.08|328.68|332.36|329.96|332.36|329.96|331.08|328.68|0
1650980810000|2022-04-26 13:46:50|332.09|329.69|330.53|328.13|332.09|329.69|330.53|328.13|0
1650980820000|2022-04-26 13:47:00|330.17|327.77|329.62|327.22|330.17|327.77|329.08|326.68|0
1650980830000|2022-04-26 13:47:10|330.17|327.77|329.99|327.59|330.17|327.77|329.99|327.59|0
1650980840000|2022-04-26 13:47:20|329.62|327.22|329.44|327.04|329.8|327.4|329.44|327.04|0
1650980850000|2022-04-26 13:47:30|330.68|328.28|330.68|328.28|330.68|328.28|330.5|328.1|0
1650980860000|2022-04-26 13:47:40|330.5|328.1|330.5|328.1|330.5|328.1|330.32|327.92|0
1650980870000|2022-04-26 13:47:50|331.41|329.01|332.87|330.47|332.87|330.47|331.41|329.01|0
1650980880000|2022-04-26 13:48:00|333.6|331.2|333.6|331.2|333.6|331.2|333.14|330.74|0
1650980890000|2022-04-26 13:48:10|334.79|332.39|334.19|331.79|335.07|332.67|334.01|331.61|0
1650980900000|2022-04-26 13:48:20|333.27|330.87|335.06|332.66|335.06|332.66|333.27|330.87|0
1650980910000|2022-04-26 13:48:30|335.43|333.03|335.25|332.85|335.8|333.4|335.25|332.85|0
1650980920000|2022-04-26 13:48:40|335.61|333.21|336.35|333.95|336.35|333.95|335.61|333.21|0
1650980930000|2022-04-26 13:48:50|335.8|333.4|336.07|333.67|336.07|333.67|335.8|333.4|0
1650980940000|2022-04-26 13:49:00|336.53|334.13|336.9|334.5|336.9|334.5|336.16|333.76|0
1650980950000|2022-04-26 13:49:10|337.63|335.23|337.81|335.41|337.81|335.41|337.26|334.86|0
1650980960000|2022-04-26 13:49:20|337.45|335.05|337.35|334.95|337.45|335.05|337.08|334.68|0
1650980970000|2022-04-26 13:49:30|336.45|334.05|335.1|332.7|336.45|334.05|335.1|332.7|0
1650980980000|2022-04-26 13:49:40|334.36|331.96|332.9|330.5|334.36|331.96|332.8|330.4|0
1650980990000|2022-04-26 13:49:50|332.35|329.95|331.07|328.67|332.35|329.95|331.07|328.67|0
1650981000000|2022-04-26 13:50:00|329.97|327.57|329.97|327.57|330.15|327.75|329.79|327.39|0
1650981010000|2022-04-26 13:50:10|329.79|327.39|329.42|327.02|329.79|327.39|329.42|327.02|0
1650981020000|2022-04-26 13:50:20|329.24|326.84|329.79|327.39|329.97|327.57|329.24|326.84|0
1650981030000|2022-04-26 13:50:30|329.97|327.57|328.51|326.11|329.97|327.57|328.51|326.11|0
1650981040000|2022-04-26 13:50:40|328.15|325.75|327.06|324.66|328.15|325.75|327.06|324.66|0
1650981050000|2022-04-26 13:50:50|327.24|324.84|327.6|325.2|327.6|325.2|327.06|324.66|0
1650981060000|2022-04-26 13:51:00|327.78|325.38|328.69|326.29|328.69|326.29|327.78|325.38|0
1650981070000|2022-04-26 13:51:10|329.24|326.84|329.61|327.21|329.61|327.21|329.24|326.84|0
1650981080000|2022-04-26 13:51:20|329.97|327.57|331.43|329.03|331.61|329.21|329.97|327.57|0
1650981090000|2022-04-26 13:51:30|331.06|328.66|331.43|329.03|331.43|329.03|330.97|328.57|0
1650981100000|2022-04-26 13:51:40|331.25|328.85|330.79|328.39|331.8|329.4|330.79|328.39|0
1650981110000|2022-04-26 13:51:50|330.52|328.12|331.25|328.85|331.25|328.85|330.52|328.12|0
1650981120000|2022-04-26 13:52:00|331.52|329.12|331.98|329.58|332.34|329.94|331.52|329.12|0
1650981130000|2022-04-26 13:52:10|331.61|329.21|331.25|328.85|331.61|329.21|331.25|328.85|0
1650981140000|2022-04-26 13:52:20|330.52|328.12|330.7|328.3|330.7|328.3|330.52|328.12|0
1650981150000|2022-04-26 13:52:30|330.52|328.12|329.79|327.39|330.52|328.12|329.79|327.39|0
1650981160000|2022-04-26 13:52:40|329.97|327.57|329.97|327.57|330.15|327.75|329.97|327.57|0
1650981170000|2022-04-26 13:52:50|330.88|328.48|330.52|328.12|330.88|328.48|330.52|328.12|0
1650981180000|2022-04-26 13:53:00|330.15|327.75|329.6|327.2|330.15|327.75|329.6|327.2|0
1650981190000|2022-04-26 13:53:10|329.79|327.39|329.42|327.02|329.79|327.39|329.42|327.02|0
1650981200000|2022-04-26 13:53:20|329.24|326.84|328.69|326.29|329.24|326.84|328.69|326.29|0
1650981210000|2022-04-26 13:53:30|327.78|325.38|328.69|326.29|328.69|326.29|327.78|325.38|0
1650981220000|2022-04-26 13:53:40|328.51|326.11|327.6|325.2|328.51|326.11|327.6|325.2|0
1650981230000|2022-04-26 13:53:50|327.42|325.02|327.6|325.2|327.6|325.2|327.05|324.65|0
1650981240000|2022-04-26 13:54:00|327.24|324.84|326.87|324.47|327.6|325.2|326.87|324.47|0
1650981250000|2022-04-26 13:54:10|327.42|325.02|327.05|324.65|327.42|325.02|327.05|324.65|0
1650981260000|2022-04-26 13:54:20|326.69|324.29|326.33|323.93|326.69|324.29|326.33|323.93|0
1650981270000|2022-04-26 13:54:30|326.69|324.29|326.69|324.29|327.24|324.84|326.69|324.29|0
1650981280000|2022-04-26 13:54:40|326.51|324.11|326.69|324.29|326.69|324.29|326.51|324.11|0
1650981290000|2022-04-26 13:54:50|326.33|323.93|326.15|323.75|326.33|323.93|325.78|323.38|0
1650981300000|2022-04-26 13:55:00|326.51|324.11|327.24|324.84|327.42|325.02|326.51|324.11|0
1650981310000|2022-04-26 13:55:10|326.87|324.47|327.24|324.84|327.6|325.2|326.87|324.47|0
1650981320000|2022-04-26 13:55:20|327.42|325.02|327.23|324.83|327.6|325.2|327.23|324.83|0
1650981330000|2022-04-26 13:55:30|326.69|324.29|326.87|324.47|327.32|324.92|326.69|324.29|0
1650981340000|2022-04-26 13:55:40|326.51|324.11|327.05|324.65|327.05|324.65|326.51|324.11|0
1650981350000|2022-04-26 13:55:50|326.87|324.47|326.41|324.01|326.87|324.47|326.33|323.93|0
1650981360000|2022-04-26 13:56:00|327.05|324.65|327.78|325.38|327.78|325.38|327.05|324.65|0
1650981370000|2022-04-26 13:56:10|327.42|325.02|327.42|325.02|327.6|325.2|327.42|325.02|0
1650981380000|2022-04-26 13:56:20|327.96|325.56|327.42|325.02|327.96|325.56|327.42|325.02|0
1650981390000|2022-04-26 13:56:30|327.05|324.65|327.14|324.74|327.42|325.02|327.05|324.65|0
1650981400000|2022-04-26 13:56:40|326.51|324.11|325.6|323.2|326.51|324.11|325.6|323.2|0
1650981410000|2022-04-26 13:56:50|325.96|323.56|326.33|323.93|326.51|324.11|325.96|323.56|0
1650981420000|2022-04-26 13:57:00|326.69|324.29|326.69|324.29|326.69|324.29|326.51|324.11|0
1650981430000|2022-04-26 13:57:10|326.33|323.93|325.96|323.56|326.69|324.29|325.96|323.56|0
1650981440000|2022-04-26 13:57:20|326.14|323.74|325.96|323.56|326.32|323.92|325.96|323.56|0
1650981450000|2022-04-26 13:57:30|325.78|323.38|325.42|323.02|325.96|323.56|325.42|323.02|0
1650981460000|2022-04-26 13:57:40|325.24|322.84|325.42|323.02|325.42|323.02|325.24|322.84|0
1650981470000|2022-04-26 13:57:50|325.24|322.84|325.5|323.1|325.5|323.1|325.06|322.66|0
1650981480000|2022-04-26 13:58:00|325.42|323.02|325.42|323.02|325.42|323.02|324.87|322.47|0
1650981490000|2022-04-26 13:58:10|325.5|323.1|325.78|323.38|325.78|323.38|325.05|322.65|0
1650981500000|2022-04-26 13:58:20|326.32|323.92|326.69|324.29|326.69|324.29|326.14|323.74|0
1650981510000|2022-04-26 13:58:30|326.51|324.11|326.51|324.11|326.77|324.37|326.51|324.11|0
1650981520000|2022-04-26 13:58:40|326.32|323.92|326.5|324.1|326.87|324.47|326.32|323.92|0
1650981530000|2022-04-26 13:58:50|326.14|323.74|326.14|323.74|326.5|324.1|326.14|323.74|0
1650981540000|2022-04-26 13:59:00|326.23|323.83|326.32|323.92|326.32|323.92|326.14|323.74|0
1650981550000|2022-04-26 13:59:10|327.05|324.65|327.59|325.19|327.59|325.19|326.87|324.47|0
1650981560000|2022-04-26 13:59:20|327.78|325.38|327.96|325.56|327.96|325.56|327.78|325.38|0
1650981570000|2022-04-26 13:59:30|328.14|325.74|328.14|325.74|328.14|325.74|327.78|325.38|0
1650981580000|2022-04-26 13:59:40|328.05|325.65|327.59|325.19|328.14|325.74|327.59|325.19|0
1650981590000|2022-04-26 13:59:50|327.23|324.83|327.5|325.1|327.5|325.1|327.14|324.74|0
1650981600000|2022-04-26 14:00:00|327.05|324.65|327.68|325.28|327.68|325.28|326.69|324.29|0
1650981610000|2022-04-26 14:00:10|326.95|324.55|326.77|324.37|326.95|324.55|326.77|324.37|0
1650981620000|2022-04-26 14:00:20|328.14|325.74|327.14|324.74|328.14|325.74|327.14|324.74|0
1650981630000|2022-04-26 14:00:30|326.32|323.92|325.96|323.56|326.32|323.92|325.78|323.38|0
1650981640000|2022-04-26 14:00:40|327.41|325.01|328.5|326.1|328.5|326.1|327.41|325.01|0
1650981650000|2022-04-26 14:00:50|327.96|325.56|327.96|325.56|328.14|325.74|327.23|324.83|0
1650981660000|2022-04-26 14:01:00|327.59|325.19|327.77|325.37|327.77|325.37|327.23|324.83|0
1650981670000|2022-04-26 14:01:10|327.23|324.83|325.96|323.56|327.23|324.83|325.96|323.56|0
1650981680000|2022-04-26 14:01:20|325.78|323.38|325.96|323.56|325.96|323.56|325.6|323.2|0
1650981690000|2022-04-26 14:01:30|325.23|322.83|325.59|323.19|325.59|323.19|325.05|322.65|0
1650981700000|2022-04-26 14:01:40|326.14|323.74|326.5|324.1|326.5|324.1|325.96|323.56|0
1650981710000|2022-04-26 14:01:50|325.78|323.38|326.14|323.74|326.32|323.92|325.78|323.38|0
1650981720000|2022-04-26 14:02:00|325.41|323.01|324.96|322.56|325.41|323.01|324.69|322.29|0
1650981730000|2022-04-26 14:02:10|324.87|322.47|325.05|322.65|325.05|322.65|324.87|322.47|0
1650981740000|2022-04-26 14:02:20|325.23|322.83|325.05|322.65|325.23|322.83|324.87|322.47|0
1650981750000|2022-04-26 14:02:30|324.87|322.47|325.23|322.83|325.23|322.83|324.87|322.47|0
1650981760000|2022-04-26 14:02:40|325.78|323.38|325.23|322.83|325.78|323.38|325.23|322.83|0
1650981770000|2022-04-26 14:02:50|324.87|322.47|324.87|322.47|324.87|322.47|324.69|322.29|0
1650981780000|2022-04-26 14:03:00|324.69|322.29|325.05|322.65|325.05|322.65|324.69|322.29|0
1650981790000|2022-04-26 14:03:10|325.23|322.83|325.77|323.37|325.77|323.37|324.69|322.29|0
1650981800000|2022-04-26 14:03:20|325.59|323.19|325.05|322.65|325.59|323.19|325.05|322.65|0
1650981810000|2022-04-26 14:03:30|325.23|322.83|325.23|322.83|325.59|323.19|325.23|322.83|0
1650981820000|2022-04-26 14:03:40|325.41|323.01|325.41|323.01|325.59|323.19|325.41|323.01|0
1650981830000|2022-04-26 14:03:50|326.32|323.92|326.86|324.46|326.86|324.46|326.14|323.74|0
1650981840000|2022-04-26 14:04:00|326.5|324.1|326.86|324.46|326.86|324.46|326.14|323.74|0
1650981850000|2022-04-26 14:04:10|326.68|324.28|326.32|323.92|326.68|324.28|326.32|323.92|0
1650981860000|2022-04-26 14:04:20|325.95|323.55|325.23|322.83|325.95|323.55|325.23|322.83|0
1650981870000|2022-04-26 14:04:30|325.41|323.01|325.59|323.19|325.59|323.19|325.23|322.83|0
1650981880000|2022-04-26 14:04:40|325.77|323.37|325.05|322.65|325.77|323.37|325.05|322.65|0
1650981890000|2022-04-26 14:04:50|325.59|323.19|327.41|325.01|327.41|325.01|325.59|323.19|0
1650981900000|2022-04-26 14:05:00|326.86|324.46|327.77|325.37|327.77|325.37|326.86|324.46|0
1650981910000|2022-04-26 14:05:10|328.13|325.73|328.86|326.46|328.86|326.46|328.13|325.73|0
1650981920000|2022-04-26 14:05:20|329.23|326.83|329.59|327.19|329.59|327.19|329.23|326.83|0
1650981930000|2022-04-26 14:05:30|330.5|328.1|330.69|328.29|330.69|328.29|329.96|327.56|0
1650981940000|2022-04-26 14:05:40|330.32|327.92|330.5|328.1|330.5|328.1|329.77|327.37|0
1650981950000|2022-04-26 14:05:50|330.14|327.74|330.5|328.1|330.87|328.47|330.14|327.74|0
1650981960000|2022-04-26 14:06:00|330.32|327.92|331.05|328.65|331.05|328.65|330.32|327.92|0
1650981970000|2022-04-26 14:06:10|330.87|328.47|330.68|328.28|330.87|328.47|330.14|327.74|0
1650981980000|2022-04-26 14:06:20|330.5|328.1|331.05|328.65|331.05|328.65|330.5|328.1|0
1650981990000|2022-04-26 14:06:30|330.68|328.28|331.05|328.65|331.05|328.65|330.68|328.28|0
1650982000000|2022-04-26 14:06:40|330.87|328.47|331.05|328.65|331.05|328.65|330.87|328.47|0
1650982010000|2022-04-26 14:06:50|330.87|328.47|331.96|329.56|331.96|329.56|330.68|328.28|0
1650982020000|2022-04-26 14:07:00|331.78|329.38|332.69|330.29|332.7|330.3|331.78|329.38|0
1650982030000|2022-04-26 14:07:10|332.88|330.48|331.41|329.01|332.88|330.48|331.41|329.01|0
1650982040000|2022-04-26 14:07:20|331.32|328.92|331.05|328.65|331.32|328.92|331.05|328.65|0
1650982050000|2022-04-26 14:07:30|330.87|328.47|331.6|329.2|331.6|329.2|330.68|328.28|0
1650982060000|2022-04-26 14:07:40|332.15|329.75|332.97|330.57|332.97|330.57|332.15|329.75|0
1650982070000|2022-04-26 14:07:50|332.78|330.38|333.24|330.84|333.24|330.84|332.15|329.75|0
1650982080000|2022-04-26 14:08:00|332.88|330.48|333.06|330.66|333.06|330.66|332.69|330.29|0
1650982090000|2022-04-26 14:08:10|332.14|329.74|331.23|328.83|332.14|329.74|331.23|328.83|0
1650982100000|2022-04-26 14:08:20|330.87|328.47|330.68|328.28|330.87|328.47|330.68|328.28|0
1650982110000|2022-04-26 14:08:30|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1650982120000|2022-04-26 14:08:40|330.32|327.92|329.77|327.37|330.32|327.92|329.77|327.37|0
1650982130000|2022-04-26 14:08:50|329.95|327.55|330.68|328.28|330.68|328.28|329.95|327.55|0
1650982140000|2022-04-26 14:09:00|331.05|328.65|330.13|327.73|331.05|328.65|330.13|327.73|0
1650982150000|2022-04-26 14:09:10|329.95|327.55|329.77|327.37|330.22|327.82|329.77|327.37|0
1650982160000|2022-04-26 14:09:20|330.13|327.73|330.4|328|330.4|328|330.13|327.73|0
1650982170000|2022-04-26 14:09:30|330.86|328.46|331.96|329.56|331.96|329.56|330.86|328.46|0
1650982180000|2022-04-26 14:09:40|332.51|330.11|333.24|330.84|333.24|330.84|332.51|330.11|0
1650982190000|2022-04-26 14:09:50|332.69|330.29|332.51|330.11|332.69|330.29|332.33|329.93|0
1650982200000|2022-04-26 14:10:00|331.78|329.38|332.14|329.74|332.14|329.74|331.59|329.19|0
1650982210000|2022-04-26 14:10:10|332.51|330.11|333.24|330.84|333.24|330.84|332.51|330.11|0
1650982220000|2022-04-26 14:10:20|333.06|330.66|331.96|329.56|333.24|330.84|331.96|329.56|0
1650982230000|2022-04-26 14:10:30|332.33|329.93|333.06|330.66|333.06|330.66|332.33|329.93|0
1650982240000|2022-04-26 14:10:40|332.69|330.29|333.06|330.66|333.06|330.66|332.69|330.29|0
1650982250000|2022-04-26 14:10:50|332.14|329.74|331.78|329.38|332.14|329.74|331.78|329.38|0
1650982260000|2022-04-26 14:11:00|331.59|329.19|331.59|329.19|331.96|329.56|331.59|329.19|0
1650982270000|2022-04-26 14:11:10|331.96|329.56|331.23|328.83|331.96|329.56|331.23|328.83|0
1650982280000|2022-04-26 14:11:20|331.41|329.01|331.59|329.19|331.59|329.19|331.23|328.83|0
1650982290000|2022-04-26 14:11:30|331.04|328.64|329.58|327.18|331.04|328.64|329.4|327|0
1650982300000|2022-04-26 14:11:40|329.22|326.82|328.67|326.27|329.22|326.82|328.67|326.27|0
1650982310000|2022-04-26 14:11:50|327.95|325.55|327.58|325.18|327.95|325.55|327.58|325.18|0
1650982320000|2022-04-26 14:12:00|327.12|324.72|326.94|324.54|327.4|325|326.94|324.54|0
1650982330000|2022-04-26 14:12:10|327.04|324.64|326.85|324.45|327.22|324.82|326.85|324.45|0
1650982340000|2022-04-26 14:12:20|326.67|324.27|326.31|323.91|326.67|324.27|326.31|323.91|0
1650982350000|2022-04-26 14:12:30|326.49|324.09|326.67|324.27|327.04|324.64|326.31|323.91|0
1650982360000|2022-04-26 14:12:40|326.31|323.91|326.49|324.09|326.49|324.09|326.31|323.91|0
1650982370000|2022-04-26 14:12:50|325.95|323.55|325.95|323.55|325.95|323.55|325.76|323.36|0
1650982380000|2022-04-26 14:13:00|325.76|323.36|324.5|322.1|325.76|323.36|324.5|322.1|0
1650982390000|2022-04-26 14:13:10|324.95|322.55|325.22|322.82|325.22|322.82|324.95|322.55|0
1650982400000|2022-04-26 14:13:20|325.04|322.64|324.68|322.28|325.04|322.64|324.31|321.91|0
1650982410000|2022-04-26 14:13:30|325.22|322.82|325.22|322.82|325.76|323.36|325.22|322.82|0
1650982420000|2022-04-26 14:13:40|325.58|323.18|325.04|322.64|325.58|323.18|325.04|322.64|0
1650982430000|2022-04-26 14:13:50|324.5|322.1|324.68|322.28|324.86|322.46|324.5|322.1|0
1650982440000|2022-04-26 14:14:00|324.31|321.91|324.68|322.28|324.68|322.28|324.31|321.91|0
1650982450000|2022-04-26 14:14:10|324.5|322.1|325.76|323.36|325.76|323.36|324.5|322.1|0
1650982460000|2022-04-26 14:14:20|325.04|322.64|325.22|322.82|325.4|323|324.86|322.46|0
1650982470000|2022-04-26 14:14:30|325.4|323|325.4|323|325.4|323|325.04|322.64|0
1650982480000|2022-04-26 14:14:40|325.04|322.64|324.68|322.28|325.04|322.64|324.68|322.28|0
1650982490000|2022-04-26 14:14:50|324.49|322.09|324.68|322.28|324.68|322.28|324.31|321.91|0
1650982500000|2022-04-26 14:15:00|324.13|321.73|323.77|321.37|324.13|321.73|323.77|321.37|0
1650982510000|2022-04-26 14:15:10|323.23|320.83|322.14|319.74|323.23|320.83|322.14|319.74|0
1650982520000|2022-04-26 14:15:20|322.51|320.11|321.42|319.02|322.51|320.11|321.42|319.02|0
1650982530000|2022-04-26 14:15:30|321.24|318.84|320.88|318.48|321.24|318.84|320.88|318.48|0
1650982540000|2022-04-26 14:15:40|321.24|318.84|321.06|318.66|321.96|319.56|321.06|318.66|0
1650982550000|2022-04-26 14:15:50|320.88|318.48|320.34|317.94|320.88|318.48|320.34|317.94|0
1650982560000|2022-04-26 14:16:00|318.6|316.2|319.49|317.09|319.49|317.09|318.42|316.02|0
1650982570000|2022-04-26 14:16:10|318.95|316.55|320.57|318.17|320.57|318.17|318.95|316.55|0
1650982580000|2022-04-26 14:16:20|320.39|317.99|319.31|316.91|321.65|319.25|319.31|316.91|0
1650982590000|2022-04-26 14:16:30|319.49|317.09|318.96|316.56|319.49|317.09|318.6|316.2|0
1650982600000|2022-04-26 14:16:40|318.42|316.02|318.6|316.2|318.78|316.38|318.42|316.02|0
1650982610000|2022-04-26 14:16:50|318.42|316.02|317.7|315.3|318.42|316.02|317.7|315.3|0
1650982620000|2022-04-26 14:17:00|318.24|315.84|318.6|316.2|318.6|316.2|317.52|315.12|0
1650982630000|2022-04-26 14:17:10|318.24|315.84|317.52|315.12|318.6|316.2|317.52|315.12|0
1650982640000|2022-04-26 14:17:20|317.34|314.94|317.7|315.3|317.7|315.3|317.34|314.94|0
1650982650000|2022-04-26 14:17:30|317.88|315.48|318.95|316.55|319.13|316.73|317.88|315.48|0
1650982660000|2022-04-26 14:17:40|318.42|316.02|318.78|316.38|318.78|316.38|317.88|315.48|0
1650982670000|2022-04-26 14:17:50|318.42|316.02|318.95|316.55|318.95|316.55|318.42|316.02|0
1650982680000|2022-04-26 14:18:00|319.13|316.73|317.88|315.48|319.13|316.73|317.7|315.3|0
1650982690000|2022-04-26 14:18:10|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1650982700000|2022-04-26 14:18:20|317.34|314.94|316.81|314.41|317.34|314.94|316.63|314.23|0
1650982710000|2022-04-26 14:18:30|316.63|314.23|316.81|314.41|316.81|314.41|316.27|313.87|0
1650982720000|2022-04-26 14:18:40|317.34|314.94|316.09|313.69|317.34|314.94|316.09|313.69|0
1650982730000|2022-04-26 14:18:50|315.91|313.51|314.84|312.44|316.09|313.69|314.84|312.44|0
1650982740000|2022-04-26 14:19:00|315.2|312.8|315.2|312.8|315.38|312.98|315.2|312.8|0
1650982750000|2022-04-26 14:19:10|315.56|313.16|315.2|312.8|315.56|313.16|315.2|312.8|0
1650982760000|2022-04-26 14:19:20|315.02|312.62|315.02|312.62|315.38|312.98|315.02|312.62|0
1650982770000|2022-04-26 14:19:30|315.2|312.8|316.09|313.69|316.09|313.69|315.2|312.8|0
1650982780000|2022-04-26 14:19:40|317.16|314.76|316.98|314.58|317.7|315.3|316.98|314.58|0
1650982790000|2022-04-26 14:19:50|316.81|314.41|316.63|314.23|316.81|314.41|316.63|314.23|0
1650982800000|2022-04-26 14:20:00|316.09|313.69|315.38|312.98|316.09|313.69|315.38|312.98|0
1650982810000|2022-04-26 14:20:10|315.2|312.8|315.02|312.62|315.2|312.8|314.84|312.44|0
1650982820000|2022-04-26 14:20:20|315.38|312.98|316.98|314.58|316.98|314.58|315.38|312.98|0
1650982830000|2022-04-26 14:20:30|317.16|314.76|318.23|315.83|318.23|315.83|317.16|314.76|0
1650982840000|2022-04-26 14:20:40|316.45|314.05|316.98|314.58|317.34|314.94|316.45|314.05|0
1650982850000|2022-04-26 14:20:50|317.52|315.12|317.52|315.12|317.6|315.2|317.52|315.12|0
1650982860000|2022-04-26 14:21:00|316.98|314.58|316.45|314.05|317.16|314.76|316.45|314.05|0
1650982870000|2022-04-26 14:21:10|316.8|314.4|316.27|313.87|316.8|314.4|316.09|313.69|0
1650982880000|2022-04-26 14:21:20|315.73|313.33|315.2|312.8|315.73|313.33|315.02|312.62|0
1650982890000|2022-04-26 14:21:30|314.66|312.26|313.95|311.55|314.66|312.26|313.77|311.37|0
1650982900000|2022-04-26 14:21:40|314.13|311.73|313.42|311.02|314.13|311.73|313.42|311.02|0
1650982910000|2022-04-26 14:21:50|311.47|309.07|312.35|309.95|312.35|309.95|311.47|309.07|0
1650982920000|2022-04-26 14:22:00|312.18|309.78|313.77|311.37|313.77|311.37|312.18|309.78|0
1650982930000|2022-04-26 14:22:10|313.95|311.55|314.84|312.44|314.84|312.44|313.95|311.55|0
1650982940000|2022-04-26 14:22:20|314.66|312.26|313.42|311.02|314.66|312.26|313.42|311.02|0
1650982950000|2022-04-26 14:22:30|313.24|310.84|313.95|311.55|314.31|311.91|313.24|310.84|0
1650982960000|2022-04-26 14:22:40|314.13|311.73|314.84|312.44|314.84|312.44|313.77|311.37|0
1650982970000|2022-04-26 14:22:50|315.38|312.98|315.37|312.97|315.82|313.42|315.37|312.97|0
1650982980000|2022-04-26 14:23:00|315.2|312.8|315.2|312.8|315.37|312.97|315.02|312.62|0
1650982990000|2022-04-26 14:23:10|315.73|313.33|316.44|314.04|316.44|314.04|315.73|313.33|0
1650983000000|2022-04-26 14:23:20|316.27|313.87|316.62|314.22|316.8|314.4|316.27|313.87|0
1650983010000|2022-04-26 14:23:30|316.71|314.31|316.62|314.22|316.71|314.31|316.62|314.22|0
1650983020000|2022-04-26 14:23:40|316.44|314.04|316.09|313.69|316.44|314.04|315.91|313.51|0
1650983030000|2022-04-26 14:23:50|316.98|314.58|316.27|313.87|316.98|314.58|316.27|313.87|0
1650983040000|2022-04-26 14:24:00|315.91|313.51|316.09|313.69|316.09|313.69|315.64|313.24|0
1650983050000|2022-04-26 14:24:10|315.91|313.51|315.55|313.15|315.91|313.51|315.55|313.15|0
1650983060000|2022-04-26 14:24:20|315.37|312.97|314.13|311.73|315.37|312.97|314.13|311.73|0
1650983070000|2022-04-26 14:24:30|314.3|311.9|314.3|311.9|314.3|311.9|313.95|311.55|0
1650983080000|2022-04-26 14:24:40|314.84|312.44|314.84|312.44|314.84|312.44|314.48|312.08|0
1650983090000|2022-04-26 14:24:50|314.3|311.9|314.21|311.81|314.75|312.35|314.21|311.81|0
1650983100000|2022-04-26 14:25:00|313.95|311.55|314.48|312.08|314.48|312.08|313.95|311.55|0
1650983110000|2022-04-26 14:25:10|314.84|312.44|315.19|312.79|315.19|312.79|314.84|312.44|0
1650983120000|2022-04-26 14:25:20|315.37|312.97|315.37|312.97|316.09|313.69|315.37|312.97|0
1650983130000|2022-04-26 14:25:30|315.55|313.15|315.19|312.79|315.55|313.15|315.19|312.79|0
1650983140000|2022-04-26 14:25:40|315.28|312.88|315.37|312.97|315.37|312.97|315.28|312.88|0
1650983150000|2022-04-26 14:25:50|315.55|313.15|315.19|312.79|315.55|313.15|315.02|312.62|0
1650983160000|2022-04-26 14:26:00|315.37|312.97|314.13|311.73|315.37|312.97|313.95|311.55|0
1650983170000|2022-04-26 14:26:10|313.77|311.37|313.41|311.01|313.95|311.55|313.41|311.01|0
1650983180000|2022-04-26 14:26:20|313.59|311.19|313.77|311.37|313.95|311.55|313.59|311.19|0
1650983190000|2022-04-26 14:26:30|313.59|311.19|313.41|311.01|313.95|311.55|313.41|311.01|0
1650983200000|2022-04-26 14:26:40|313.06|310.66|313.24|310.84|313.24|310.84|312.88|310.48|0
1650983210000|2022-04-26 14:26:50|313.41|311.01|313.85|311.45|314.12|311.72|313.41|311.01|0
1650983220000|2022-04-26 14:27:00|313.24|310.84|312.7|310.3|313.24|310.84|312.7|310.3|0
1650983230000|2022-04-26 14:27:10|312.17|309.77|312.17|309.77|312.17|309.77|311.82|309.42|0
1650983240000|2022-04-26 14:27:20|312.35|309.95|313.06|310.66|313.06|310.66|311.99|309.59|0
1650983250000|2022-04-26 14:27:30|313.41|311.01|315.19|312.79|315.19|312.79|313.41|311.01|0
1650983260000|2022-04-26 14:27:40|314.66|312.26|314.39|311.99|314.66|312.26|314.3|311.9|0
1650983270000|2022-04-26 14:27:50|314.66|312.26|314.12|311.72|314.66|312.26|314.12|311.72|0
1650983280000|2022-04-26 14:28:00|314.39|311.99|314.48|312.08|314.84|312.44|314.39|311.99|0
1650983290000|2022-04-26 14:28:10|314.56|312.16|315.55|313.15|315.55|313.15|314.56|312.16|0
1650983300000|2022-04-26 14:28:20|315.73|313.33|316.08|313.68|316.26|313.86|315.73|313.33|0
1650983310000|2022-04-26 14:28:30|315.73|313.33|315.55|313.15|316.26|313.86|315.55|313.15|0
1650983320000|2022-04-26 14:28:40|315.37|312.97|315.19|312.79|315.37|312.97|315.19|312.79|0
1650983330000|2022-04-26 14:28:50|315.01|312.61|315.73|313.33|316.08|313.68|315.01|312.61|0
1650983340000|2022-04-26 14:29:00|315.01|312.61|314.12|311.72|315.01|312.61|314.12|311.72|0
1650983350000|2022-04-26 14:29:10|314.21|311.81|314.66|312.26|314.66|312.26|314.21|311.81|0
1650983360000|2022-04-26 14:29:20|314.48|312.08|314.83|312.43|314.83|312.43|314.48|312.08|0
1650983370000|2022-04-26 14:29:30|315.19|312.79|317.15|314.75|317.15|314.75|315.19|312.79|0
1650983380000|2022-04-26 14:29:40|317.42|315.02|317.51|315.11|317.51|315.11|316.97|314.57|0
1650983390000|2022-04-26 14:29:50|317.33|314.93|318.4|316|318.4|316|317.33|314.93|0
1650983400000|2022-04-26 14:30:00|318.76|316.36|317.33|314.93|318.76|316.36|317.33|314.93|0
1650983410000|2022-04-26 14:30:10|316.97|314.57|316.08|313.68|316.97|314.57|316.08|313.68|0
1650983420000|2022-04-26 14:30:20|315.9|313.5|316.44|314.04|316.44|314.04|315.9|313.5|0
1650983430000|2022-04-26 14:30:30|316.62|314.22|317.87|315.47|317.87|315.47|316.62|314.22|0
1650983440000|2022-04-26 14:30:40|318.05|315.65|318.05|315.65|318.05|315.65|317.87|315.47|0
1650983450000|2022-04-26 14:30:50|317.51|315.11|317.87|315.47|317.87|315.47|317.33|314.93|0
1650983460000|2022-04-26 14:31:00|317.95|315.55|316.26|313.86|317.95|315.55|316.26|313.86|0
1650983470000|2022-04-26 14:31:10|316.08|313.68|316.08|313.68|316.44|314.04|315.9|313.5|0
1650983480000|2022-04-26 14:31:20|316.7|314.3|316.97|314.57|316.97|314.57|316.61|314.21|0
1650983490000|2022-04-26 14:31:30|317.95|315.55|319.12|316.72|319.12|316.72|317.87|315.47|0
1650983500000|2022-04-26 14:31:40|318.94|316.54|318.58|316.18|319.3|316.9|318.58|316.18|0
1650983510000|2022-04-26 14:31:50|318.4|316|318.76|316.36|318.76|316.36|318.4|316|0
1650983520000|2022-04-26 14:32:00|318.58|316.18|317.33|314.93|318.58|316.18|317.33|314.93|0
1650983530000|2022-04-26 14:32:10|317.51|315.11|317.51|315.11|317.51|315.11|317.15|314.75|0
1650983540000|2022-04-26 14:32:20|316.97|314.57|316.79|314.39|317.33|314.93|316.79|314.39|0
1650983550000|2022-04-26 14:32:30|317.51|315.11|316.97|314.57|318.22|315.82|316.97|314.57|0
1650983560000|2022-04-26 14:32:40|317.15|314.75|316.26|313.86|317.15|314.75|316.26|313.86|0
1650983570000|2022-04-26 14:32:50|315.9|313.5|316.26|313.86|316.26|313.86|315.9|313.5|0
1650983580000|2022-04-26 14:33:00|315.9|313.5|315.9|313.5|315.9|313.5|315.36|312.96|0
1650983590000|2022-04-26 14:33:10|315.98|313.58|315.72|313.32|315.98|313.58|315.72|313.32|0
1650983600000|2022-04-26 14:33:20|315.01|312.61|315.19|312.79|315.72|313.32|315.01|312.61|0
1650983610000|2022-04-26 14:33:30|315.01|312.61|314.65|312.25|315.19|312.79|314.65|312.25|0
1650983620000|2022-04-26 14:33:40|314.56|312.16|314.83|312.43|315.36|312.96|314.56|312.16|0
1650983630000|2022-04-26 14:33:50|314.47|312.07|313.85|311.45|314.47|312.07|313.76|311.36|0
1650983640000|2022-04-26 14:34:00|314.12|311.72|313.23|310.83|314.12|311.72|313.23|310.83|0
1650983650000|2022-04-26 14:34:10|313.76|311.36|312.34|309.94|313.76|311.36|312.34|309.94|0
1650983660000|2022-04-26 14:34:20|312.52|310.12|312.34|309.94|312.52|310.12|312.34|309.94|0
1650983670000|2022-04-26 14:34:30|312.52|310.12|312.69|310.29|313.05|310.65|312.52|310.12|0
1650983680000|2022-04-26 14:34:40|312.34|309.94|312.52|310.12|312.87|310.47|312.34|309.94|0
1650983690000|2022-04-26 14:34:50|312.34|309.94|312.6|310.2|312.69|310.29|312.16|309.76|0
1650983700000|2022-04-26 14:35:00|312.16|309.76|312.34|309.94|312.52|310.12|312.16|309.76|0
1650983710000|2022-04-26 14:35:10|312.52|310.12|313.58|311.18|313.58|311.18|312.52|310.12|0
1650983720000|2022-04-26 14:35:20|313.94|311.54|313.94|311.54|314.56|312.16|313.94|311.54|0
1650983730000|2022-04-26 14:35:30|314.12|311.72|313.58|311.18|314.12|311.72|313.58|311.18|0
1650983740000|2022-04-26 14:35:40|313.4|311|313.23|310.83|313.4|311|313.23|310.83|0
1650983750000|2022-04-26 14:35:50|313.13|310.73|312.52|310.12|313.13|310.73|312.52|310.12|0
1650983760000|2022-04-26 14:36:00|312.69|310.29|312.42|310.02|312.69|310.29|312.42|310.02|0
1650983770000|2022-04-26 14:36:10|312.16|309.76|313.94|311.54|313.94|311.54|312.16|309.76|0
1650983780000|2022-04-26 14:36:20|314.47|312.07|313.76|311.36|314.47|312.07|313.76|311.36|0
1650983790000|2022-04-26 14:36:30|313.94|311.54|314.47|312.07|314.65|312.25|313.94|311.54|0
1650983800000|2022-04-26 14:36:40|314.11|311.71|313.23|310.83|314.11|311.71|313.23|310.83|0
1650983810000|2022-04-26 14:36:50|313.58|311.18|313.4|311|313.76|311.36|313.22|310.82|0
1650983820000|2022-04-26 14:37:00|313.05|310.65|313.05|310.65|313.22|310.82|312.69|310.29|0
1650983830000|2022-04-26 14:37:10|313.4|311|313.94|311.54|313.94|311.54|313.4|311|0
1650983840000|2022-04-26 14:37:20|313.4|311|313.58|311.18|313.58|311.18|313.05|310.65|0
1650983850000|2022-04-26 14:37:30|313.94|311.54|313.94|311.54|314.11|311.71|313.94|311.54|0
1650983860000|2022-04-26 14:37:40|313.58|311.18|313.76|311.36|313.76|311.36|313.4|311|0
1650983870000|2022-04-26 14:37:50|313.93|311.53|315.54|313.14|315.54|313.14|313.93|311.53|0
1650983880000|2022-04-26 14:38:00|315.18|312.78|315.36|312.96|315.36|312.96|314.82|312.42|0
1650983890000|2022-04-26 14:38:10|315.27|312.87|316.25|313.85|316.25|313.85|315.27|312.87|0
1650983900000|2022-04-26 14:38:20|316.61|314.21|315.98|313.58|316.61|314.21|315.98|313.58|0
1650983910000|2022-04-26 14:38:30|315.18|312.78|313.05|310.65|315.18|312.78|313.05|310.65|0
1650983920000|2022-04-26 14:38:40|311.98|309.58|309.15|306.75|311.98|309.58|309.15|306.75|0
1650983930000|2022-04-26 14:38:50|309.68|307.28|308.8|306.4|309.68|307.28|308.62|306.22|0
1650983940000|2022-04-26 14:39:00|309.15|306.75|310.56|308.16|310.56|308.16|309.15|306.75|0
1650983950000|2022-04-26 14:39:10|309.86|307.46|310.29|307.89|310.29|307.89|309.86|307.46|0
1650983960000|2022-04-26 14:39:20|311.98|309.58|313.22|310.82|313.22|310.82|311.63|309.23|0
1650983970000|2022-04-26 14:39:30|313.93|311.53|313.22|310.82|314.02|311.62|313.22|310.82|0
1650983980000|2022-04-26 14:39:40|313.04|310.64|311.62|309.22|313.04|310.64|311.62|309.22|0
1650983990000|2022-04-26 14:39:50|311.98|309.58|311.27|308.87|311.98|309.58|311.27|308.87|0
1650984000000|2022-04-26 14:40:00|311.62|309.22|311.53|309.13|311.62|309.22|311.09|308.69|0
1650984010000|2022-04-26 14:40:10|311.27|308.87|310.92|308.52|311.27|308.87|310.74|308.34|0
1650984020000|2022-04-26 14:40:20|310.56|308.16|310.56|308.16|310.56|308.16|310.38|307.98|0
1650984030000|2022-04-26 14:40:30|311.8|309.4|311.27|308.87|311.98|309.58|311.27|308.87|0
1650984040000|2022-04-26 14:40:40|310.74|308.34|310.74|308.34|310.74|308.34|310.38|307.98|0
1650984050000|2022-04-26 14:40:50|310.21|307.81|310.38|307.98|310.38|307.98|310.03|307.63|0
1650984060000|2022-04-26 14:41:00|310.03|307.63|310.74|308.34|310.74|308.34|309.85|307.45|0
1650984070000|2022-04-26 14:41:10|309.85|307.45|309.15|306.75|309.85|307.45|309.15|306.75|0
1650984080000|2022-04-26 14:41:20|308.62|306.22|308.44|306.04|308.62|306.22|308.26|305.86|0
1650984090000|2022-04-26 14:41:30|308.62|306.22|307.73|305.33|308.62|306.22|307.73|305.33|0
1650984100000|2022-04-26 14:41:40|307.29|304.89|306.15|303.75|307.29|304.89|305.8|303.4|0
1650984110000|2022-04-26 14:41:50|305.97|303.57|305.8|303.4|306.15|303.75|305.8|303.4|0
1650984120000|2022-04-26 14:42:00|305.27|302.87|304.92|302.52|305.97|303.57|304.92|302.52|0
1650984130000|2022-04-26 14:42:10|305.27|302.87|305.1|302.7|305.45|303.05|304.74|302.34|0
1650984140000|2022-04-26 14:42:20|305.27|302.87|306.33|303.93|306.33|303.93|305.27|302.87|0
1650984150000|2022-04-26 14:42:30|306.41|304.01|305.8|303.4|306.41|304.01|305.8|303.4|0
1650984160000|2022-04-26 14:42:40|306.68|304.28|307.11|304.71|307.2|304.8|306.68|304.28|0
1650984170000|2022-04-26 14:42:50|307.2|304.8|308.97|306.57|308.97|306.57|307.2|304.8|0
1650984180000|2022-04-26 14:43:00|309.14|306.74|308.61|306.21|309.67|307.27|308.61|306.21|0
1650984190000|2022-04-26 14:43:10|308.52|306.12|305.43|303.03|308.52|306.12|305.43|303.03|0
1650984200000|2022-04-26 14:43:20|307.09|304.69|309.25|306.85|309.25|306.85|307.09|304.69|0
1650984210000|2022-04-26 14:43:30|309.42|307.02|309.6|307.2|309.6|307.2|308.9|306.5|0
1650984220000|2022-04-26 14:43:40|309.95|307.55|309.6|307.2|309.95|307.55|309.42|307.02|0
1650984230000|2022-04-26 14:43:50|309.78|307.38|310.04|307.64|310.13|307.73|309.78|307.38|0
1650984240000|2022-04-26 14:44:00|310.3|307.9|309.07|306.67|310.3|307.9|308.72|306.32|0
1650984250000|2022-04-26 14:44:10|308.9|306.5|310.48|308.08|310.48|308.08|308.55|306.15|0
1650984260000|2022-04-26 14:44:20|310.13|307.73|308.9|306.5|310.13|307.73|308.72|306.32|0
1650984270000|2022-04-26 14:44:30|308.19|305.79|307.84|305.44|308.19|305.79|307.67|305.27|0
1650984280000|2022-04-26 14:44:40|308.37|305.97|308.45|306.05|308.45|306.05|308.37|305.97|0
1650984290000|2022-04-26 14:44:50|309.07|306.67|308.72|306.32|309.42|307.02|308.72|306.32|0
1650984300000|2022-04-26 14:45:00|308.37|305.97|308.54|306.14|308.72|306.32|308.37|305.97|0
1650984310000|2022-04-26 14:45:10|308.72|306.32|310.13|307.73|310.13|307.73|308.72|306.32|0
1650984320000|2022-04-26 14:45:20|311.71|309.31|310.48|308.08|311.71|309.31|310.48|308.08|0
1650984330000|2022-04-26 14:45:30|310.66|308.26|311.36|308.96|311.36|308.96|310.66|308.26|0
1650984340000|2022-04-26 14:45:40|311.54|309.14|311.01|308.61|311.54|309.14|311.01|308.61|0
1650984350000|2022-04-26 14:45:50|310.66|308.26|311.71|309.31|311.71|309.31|310.65|308.25|0
1650984360000|2022-04-26 14:46:00|312.6|310.2|312.07|309.67|312.6|310.2|312.07|309.67|0
1650984370000|2022-04-26 14:46:10|312.42|310.02|312.24|309.84|312.42|310.02|312.07|309.67|0
1650984380000|2022-04-26 14:46:20|312.6|310.2|312.24|309.84|312.6|310.2|312.24|309.84|0
1650984390000|2022-04-26 14:46:30|311.89|309.49|312.24|309.84|312.42|310.02|311.89|309.49|0
1650984400000|2022-04-26 14:46:40|312.33|309.93|311.8|309.4|312.33|309.93|311.71|309.31|0
1650984410000|2022-04-26 14:46:50|311.71|309.31|312.6|310.2|313.13|310.73|311.71|309.31|0
1650984420000|2022-04-26 14:47:00|311.89|309.49|310.83|308.43|311.89|309.49|310.83|308.43|0
1650984430000|2022-04-26 14:47:10|310.3|307.9|311.01|308.61|311.01|308.61|310.3|307.9|0
1650984440000|2022-04-26 14:47:20|311.18|308.78|311.18|308.78|311.54|309.14|311.09|308.69|0
1650984450000|2022-04-26 14:47:30|310.65|308.25|310.3|307.9|310.65|308.25|310.3|307.9|0
1650984460000|2022-04-26 14:47:40|310.12|307.72|309.77|307.37|310.12|307.72|309.77|307.37|0
1650984470000|2022-04-26 14:47:50|309.6|307.2|310.12|307.72|310.12|307.72|309.6|307.2|0
1650984480000|2022-04-26 14:48:00|309.95|307.55|310.48|308.08|310.65|308.25|309.95|307.55|0
1650984490000|2022-04-26 14:48:10|310.65|308.25|310.83|308.43|310.83|308.43|310.3|307.9|0
1650984500000|2022-04-26 14:48:20|310.65|308.25|311.89|309.49|311.89|309.49|310.3|307.9|0
1650984510000|2022-04-26 14:48:30|312.42|310.02|311.71|309.31|312.42|310.02|311.71|309.31|0
1650984520000|2022-04-26 14:48:40|311.09|308.69|313.21|310.81|313.3|310.9|310.83|308.43|0
1650984530000|2022-04-26 14:48:50|313.83|311.43|313.3|310.9|314.19|311.79|313.3|310.9|0
1650984540000|2022-04-26 14:49:00|313.48|311.08|313.65|311.25|313.65|311.25|313.12|310.72|0
1650984550000|2022-04-26 14:49:10|313.48|311.08|312.95|310.55|313.83|311.43|312.95|310.55|0
1650984560000|2022-04-26 14:49:20|313.3|310.9|313.83|311.43|313.83|311.43|313.3|310.9|0
1650984570000|2022-04-26 14:49:30|313.48|311.08|313.12|310.72|313.48|311.08|313.12|310.72|0
1650984580000|2022-04-26 14:49:40|313.48|311.08|313.48|311.08|313.65|311.25|313.48|311.08|0
1650984590000|2022-04-26 14:49:50|313.83|311.43|314.54|312.14|314.54|312.14|313.83|311.43|0
1650984600000|2022-04-26 14:50:00|314.36|311.96|313.12|310.72|314.36|311.96|313.12|310.72|0
1650984610000|2022-04-26 14:50:10|312.95|310.55|312.42|310.02|312.95|310.55|312.42|310.02|0
1650984620000|2022-04-26 14:50:20|312.24|309.84|311.89|309.49|312.24|309.84|311.89|309.49|0
1650984630000|2022-04-26 14:50:30|312.24|309.84|312.95|310.55|312.95|310.55|311.88|309.48|0
1650984640000|2022-04-26 14:50:40|313.12|310.72|312.77|310.37|313.12|310.72|312.77|310.37|0
1650984650000|2022-04-26 14:50:50|312.41|310.01|312.41|310.01|312.59|310.19|312.24|309.84|0
1650984660000|2022-04-26 14:51:00|311.71|309.31|311.71|309.31|311.97|309.57|311.71|309.31|0
1650984670000|2022-04-26 14:51:10|311.88|309.48|311.71|309.31|311.88|309.48|311.35|308.95|0
1650984680000|2022-04-26 14:51:20|311.35|308.95|311.18|308.78|311.53|309.13|311.18|308.78|0
1650984690000|2022-04-26 14:51:30|311|308.6|311.53|309.13|311.53|309.13|311|308.6|0
1650984700000|2022-04-26 14:51:40|311.71|309.31|311.53|309.13|311.71|309.31|311.53|309.13|0
1650984710000|2022-04-26 14:51:50|311.35|308.95|311.88|309.48|311.88|309.48|311.35|308.95|0
1650984720000|2022-04-26 14:52:00|311.97|309.57|312.41|310.01|312.41|310.01|311.97|309.57|0
1650984730000|2022-04-26 14:52:10|312.94|310.54|312.59|310.19|312.94|310.54|312.24|309.84|0
1650984740000|2022-04-26 14:52:20|312.94|310.54|313.12|310.72|314.01|311.61|312.94|310.54|0
1650984750000|2022-04-26 14:52:30|312.77|310.37|312.24|309.84|312.77|310.37|312.24|309.84|0
1650984760000|2022-04-26 14:52:40|312.94|310.54|313.12|310.72|313.12|310.72|312.94|310.54|0
1650984770000|2022-04-26 14:52:50|313.65|311.25|314.36|311.96|314.36|311.96|313.3|310.9|0
1650984780000|2022-04-26 14:53:00|314.18|311.78|314.89|312.49|314.89|312.49|314.18|311.78|0
1650984790000|2022-04-26 14:53:10|315.25|312.85|315.96|313.56|315.96|313.56|315.25|312.85|0
1650984800000|2022-04-26 14:53:20|316.31|313.91|315.42|313.02|316.31|313.91|315.42|313.02|0
1650984810000|2022-04-26 14:53:30|314.89|312.49|314|311.6|314.89|312.49|314|311.6|0
1650984820000|2022-04-26 14:53:40|312.77|310.37|312.06|309.66|312.94|310.54|312.06|309.66|0
1650984830000|2022-04-26 14:53:50|311.88|309.48|311.35|308.95|311.88|309.48|311.35|308.95|0
1650984840000|2022-04-26 14:54:00|311.18|308.78|310.65|308.25|311.35|308.95|310.65|308.25|0
1650984850000|2022-04-26 14:54:10|310.29|307.89|310.65|308.25|310.82|308.42|310.2|307.8|0
1650984860000|2022-04-26 14:54:20|310.47|308.07|310.65|308.25|311|308.6|310.47|308.07|0
1650984870000|2022-04-26 14:54:30|310.47|308.07|311.35|308.95|311.35|308.95|310.47|308.07|0
1650984880000|2022-04-26 14:54:40|311.7|309.3|311.17|308.77|312.59|310.19|311.17|308.77|0
1650984890000|2022-04-26 14:54:50|311.53|309.13|311|308.6|311.53|309.13|311|308.6|0
1650984900000|2022-04-26 14:55:00|311.17|308.77|311.7|309.3|311.7|309.3|311.17|308.77|0
1650984910000|2022-04-26 14:55:10|311|308.6|311.17|308.77|311.17|308.77|311|308.6|0
1650984920000|2022-04-26 14:55:20|311.35|308.95|312.06|309.66|312.06|309.66|311.35|308.95|0
1650984930000|2022-04-26 14:55:30|311.53|309.13|311.88|309.48|311.88|309.48|311.35|308.95|0
1650984940000|2022-04-26 14:55:40|311.7|309.3|312.23|309.83|312.23|309.83|311.7|309.3|0
1650984950000|2022-04-26 14:55:50|311.88|309.48|311.53|309.13|311.88|309.48|311.17|308.77|0
1650984960000|2022-04-26 14:56:00|311.7|309.3|312.06|309.66|312.23|309.83|311.17|308.77|0
1650984970000|2022-04-26 14:56:10|312.41|310.01|312.23|309.83|312.94|310.54|312.23|309.83|0
1650984980000|2022-04-26 14:56:20|312.06|309.66|312.06|309.66|312.06|309.66|311.61|309.21|0
1650984990000|2022-04-26 14:56:30|312.23|309.83|311.43|309.03|312.23|309.83|311.35|308.95|0
1650985000000|2022-04-26 14:56:40|311.53|309.13|311.7|309.3|312.23|309.83|311.53|309.13|0
1650985010000|2022-04-26 14:56:50|311.43|309.03|311.26|308.86|311.53|309.13|311.26|308.86|0
1650985020000|2022-04-26 14:57:00|311|308.6|310.64|308.24|311.17|308.77|310.64|308.24|0
1650985030000|2022-04-26 14:57:10|311.17|308.77|311.88|309.48|311.88|309.48|311.17|308.77|0
1650985040000|2022-04-26 14:57:20|311.7|309.3|311.35|308.95|312.05|309.65|311.35|308.95|0
1650985050000|2022-04-26 14:57:30|311.17|308.77|312.05|309.65|312.23|309.83|311.17|308.77|0
1650985060000|2022-04-26 14:57:40|311.7|309.3|310.99|308.59|311.7|309.3|310.99|308.59|0
1650985070000|2022-04-26 14:57:50|311.35|308.95|310.82|308.42|311.35|308.95|310.82|308.42|0
1650985080000|2022-04-26 14:58:00|310.9|308.5|310.29|307.89|310.9|308.5|310.29|307.89|0
1650985090000|2022-04-26 14:58:10|310.2|307.8|310.29|307.89|310.29|307.89|310.11|307.71|0
1650985100000|2022-04-26 14:58:20|310.47|308.07|310.29|307.89|310.99|308.59|310.29|307.89|0
1650985110000|2022-04-26 14:58:30|310.11|307.71|310.11|307.71|310.29|307.89|310.11|307.71|0
1650985120000|2022-04-26 14:58:40|309.76|307.36|309.94|307.54|310.11|307.71|309.76|307.36|0
1650985130000|2022-04-26 14:58:50|309.58|307.18|310.46|308.06|311.17|308.77|309.58|307.18|0
1650985140000|2022-04-26 14:59:00|310.64|308.24|310.46|308.06|310.64|308.24|310.29|307.89|0
1650985150000|2022-04-26 14:59:10|310.64|308.24|310.82|308.42|311.17|308.77|310.64|308.24|0
1650985160000|2022-04-26 14:59:20|310.11|307.71|310.11|307.71|310.11|307.71|309.94|307.54|0
1650985170000|2022-04-26 14:59:30|310.29|307.89|311.17|308.77|311.17|308.77|310.29|307.89|0
1650985180000|2022-04-26 14:59:40|310.99|308.59|310.46|308.06|310.99|308.59|310.46|308.06|0
1650985190000|2022-04-26 14:59:50|310.29|307.89|310.64|308.24|310.82|308.42|310.29|307.89|0
1650985200000|2022-04-26 15:00:00|310.29|307.89|309.76|307.36|310.29|307.89|309.23|306.83|0
1650985210000|2022-04-26 15:00:10|309.41|307.01|309.58|307.18|309.76|307.36|309.41|307.01|0
1650985220000|2022-04-26 15:00:20|308.53|306.13|307.83|305.43|308.53|306.13|307.65|305.25|0
1650985230000|2022-04-26 15:00:30|307.65|305.25|308|305.6|308|305.6|307.65|305.25|0
1650985240000|2022-04-26 15:00:40|308.35|305.95|308.35|305.95|308.35|305.95|308.18|305.78|0
1650985250000|2022-04-26 15:00:50|308.18|305.78|307.47|305.07|308.18|305.78|307.47|305.07|0
1650985260000|2022-04-26 15:01:00|307.3|304.9|306.77|304.37|307.3|304.9|306.77|304.37|0
1650985270000|2022-04-26 15:01:10|306.95|304.55|306.6|304.2|306.95|304.55|306.6|304.2|0
1650985280000|2022-04-26 15:01:20|306.77|304.37|307.47|305.07|307.47|305.07|306.77|304.37|0
1650985290000|2022-04-26 15:01:30|307.82|305.42|306.77|304.37|307.82|305.42|306.77|304.37|0
1650985300000|2022-04-26 15:01:40|306.6|304.2|306.77|304.37|306.95|304.55|306.6|304.2|0
1650985310000|2022-04-26 15:01:50|306.42|304.02|306.6|304.2|306.6|304.2|306.42|304.02|0
1650985320000|2022-04-26 15:02:00|305.9|303.5|306.07|303.67|306.25|303.85|305.9|303.5|0
1650985330000|2022-04-26 15:02:10|305.9|303.5|306.25|303.85|306.25|303.85|305.9|303.5|0
1650985340000|2022-04-26 15:02:20|306.95|304.55|306.6|304.2|306.95|304.55|306.6|304.2|0
1650985350000|2022-04-26 15:02:30|306.68|304.28|306.77|304.37|306.77|304.37|306.6|304.2|0
1650985360000|2022-04-26 15:02:40|306.68|304.28|306.33|303.93|306.77|304.37|306.33|303.93|0
1650985370000|2022-04-26 15:02:50|306.6|304.2|306.6|304.2|306.77|304.37|306.6|304.2|0
1650985380000|2022-04-26 15:03:00|306.77|304.37|306.77|304.37|306.77|304.37|306.6|304.2|0
1650985390000|2022-04-26 15:03:10|306.42|304.02|308.17|305.77|308.17|305.77|306.42|304.02|0
1650985400000|2022-04-26 15:03:20|308|305.6|308.17|305.77|308.17|305.77|308|305.6|0
1650985410000|2022-04-26 15:03:30|308.35|305.95|306.77|304.37|308.35|305.95|306.77|304.37|0
1650985420000|2022-04-26 15:03:40|306.95|304.55|306.59|304.19|306.95|304.55|306.42|304.02|0
1650985430000|2022-04-26 15:03:50|306.77|304.37|307.12|304.72|307.12|304.72|306.77|304.37|0
1650985440000|2022-04-26 15:04:00|306.77|304.37|308|305.6|308|305.6|306.42|304.02|0
1650985450000|2022-04-26 15:04:10|307.82|305.42|307.47|305.07|308.08|305.68|307.47|305.07|0
1650985460000|2022-04-26 15:04:20|307.82|305.42|307.65|305.25|308|305.6|307.65|305.25|0
1650985470000|2022-04-26 15:04:30|307.47|305.07|306.94|304.54|307.47|305.07|306.77|304.37|0
1650985480000|2022-04-26 15:04:40|306.42|304.02|306.07|303.67|306.42|304.02|306.07|303.67|0
1650985490000|2022-04-26 15:04:50|306.77|304.37|306.07|303.67|306.77|304.37|306.07|303.67|0
1650985500000|2022-04-26 15:05:00|306.24|303.84|305.72|303.32|306.24|303.84|305.72|303.32|0
1650985510000|2022-04-26 15:05:10|305.89|303.49|306.24|303.84|306.24|303.84|305.72|303.32|0
1650985520000|2022-04-26 15:05:20|305.89|303.49|305.19|302.79|305.89|303.49|305.19|302.79|0
1650985530000|2022-04-26 15:05:30|305.02|302.62|305.19|302.79|305.19|302.79|305.02|302.62|0
1650985540000|2022-04-26 15:05:40|305.37|302.97|305.72|303.32|305.72|303.32|305.37|302.97|0
1650985550000|2022-04-26 15:05:50|305.54|303.14|305.54|303.14|305.89|303.49|305.54|303.14|0
1650985560000|2022-04-26 15:06:00|305.89|303.49|305.28|302.88|305.89|303.49|304.84|302.44|0
1650985570000|2022-04-26 15:06:10|305.72|303.32|305.54|303.14|305.72|303.32|304.49|302.09|0
1650985580000|2022-04-26 15:06:20|306.24|303.84|306.42|304.02|306.42|304.02|306.07|303.67|0
1650985590000|2022-04-26 15:06:30|306.59|304.19|305.89|303.49|306.59|304.19|305.89|303.49|0
1650985600000|2022-04-26 15:06:40|305.54|303.14|306.42|304.02|306.42|304.02|305.54|303.14|0
1650985610000|2022-04-26 15:06:50|306.24|303.84|306.77|304.37|306.77|304.37|306.24|303.84|0
1650985620000|2022-04-26 15:07:00|306.59|304.19|305.89|303.49|306.59|304.19|305.72|303.32|0
1650985630000|2022-04-26 15:07:10|305.72|303.32|305.37|302.97|305.72|303.32|305.19|302.79|0
1650985640000|2022-04-26 15:07:20|305.54|303.14|305.37|302.97|305.72|303.32|305.37|302.97|0
1650985650000|2022-04-26 15:07:30|305.54|303.14|306.24|303.84|306.24|303.84|305.54|303.14|0
1650985660000|2022-04-26 15:07:40|306.06|303.66|305.71|303.31|306.06|303.66|305.71|303.31|0
1650985670000|2022-04-26 15:07:50|305.54|303.14|305.45|303.05|305.54|303.14|305.36|302.96|0
1650985680000|2022-04-26 15:08:00|305.36|302.96|305.89|303.49|305.89|303.49|305.36|302.96|0
1650985690000|2022-04-26 15:08:10|306.24|303.84|306.24|303.84|306.59|304.19|306.24|303.84|0
1650985700000|2022-04-26 15:08:20|306.06|303.66|306.41|304.01|306.41|304.01|306.06|303.66|0
1650985710000|2022-04-26 15:08:30|306.59|304.19|306.59|304.19|306.76|304.36|306.59|304.19|0
1650985720000|2022-04-26 15:08:40|306.76|304.36|306.94|304.54|306.94|304.54|306.76|304.36|0
1650985730000|2022-04-26 15:08:50|306.76|304.36|307.11|304.71|307.29|304.89|306.76|304.36|0
1650985740000|2022-04-26 15:09:00|306.24|303.84|306.24|303.84|306.24|303.84|305.89|303.49|0
1650985750000|2022-04-26 15:09:10|306.41|304.01|305.71|303.31|306.41|304.01|305.71|303.31|0
1650985760000|2022-04-26 15:09:20|306.24|303.84|306.76|304.36|306.76|304.36|306.24|303.84|0
1650985770000|2022-04-26 15:09:30|306.59|304.19|307.11|304.71|307.11|304.71|306.59|304.19|0
1650985780000|2022-04-26 15:09:40|307.46|305.06|307.29|304.89|307.64|305.24|307.29|304.89|0
1650985790000|2022-04-26 15:09:50|307.46|305.06|307.64|305.24|307.64|305.24|307.46|305.06|0
1650985800000|2022-04-26 15:10:00|307.11|304.71|306.59|304.19|307.29|304.89|306.59|304.19|0
1650985810000|2022-04-26 15:10:10|306.41|304.01|306.41|304.01|306.59|304.19|306.24|303.84|0
1650985820000|2022-04-26 15:10:20|306.94|304.54|307.81|305.41|307.99|305.59|306.94|304.54|0
1650985830000|2022-04-26 15:10:30|307.64|305.24|307.81|305.41|307.99|305.59|307.64|305.24|0
1650985840000|2022-04-26 15:10:40|307.99|305.59|308.17|305.77|308.34|305.94|307.99|305.59|0
1650985850000|2022-04-26 15:10:50|307.99|305.59|306.59|304.19|307.99|305.59|306.59|304.19|0
1650985860000|2022-04-26 15:11:00|306.76|304.36|306.94|304.54|307.29|304.89|306.76|304.36|0
1650985870000|2022-04-26 15:11:10|306.76|304.36|306.41|304.01|306.76|304.36|306.41|304.01|0
1650985880000|2022-04-26 15:11:20|306.06|303.66|307.11|304.71|307.11|304.71|306.06|303.66|0
1650985890000|2022-04-26 15:11:30|306.94|304.54|306.94|304.54|307.11|304.71|306.76|304.36|0
1650985900000|2022-04-26 15:11:40|307.37|304.97|307.81|305.41|307.81|305.41|307.37|304.97|0
1650985910000|2022-04-26 15:11:50|307.46|305.06|308.34|305.94|308.52|306.12|307.46|305.06|0
1650985920000|2022-04-26 15:12:00|308.52|306.12|308.69|306.29|308.87|306.47|308.52|306.12|0
1650985930000|2022-04-26 15:12:10|308.87|306.47|308.34|305.94|308.87|306.47|308.34|305.94|0
1650985940000|2022-04-26 15:12:20|308.52|306.12|308.69|306.29|308.69|306.29|308.52|306.12|0
1650985950000|2022-04-26 15:12:30|308.34|305.94|307.29|304.89|308.34|305.94|307.29|304.89|0
1650985960000|2022-04-26 15:12:40|307.11|304.71|307.29|304.89|307.29|304.89|307.11|304.71|0
1650985970000|2022-04-26 15:12:50|306.94|304.54|306.76|304.36|307.11|304.71|306.76|304.36|0
1650985980000|2022-04-26 15:13:00|307.11|304.71|306.23|303.83|307.11|304.71|306.23|303.83|0
1650985990000|2022-04-26 15:13:10|307.11|304.71|307.64|305.24|307.81|305.41|307.11|304.71|0
1650986000000|2022-04-26 15:13:20|307.29|304.89|307.46|305.06|307.46|305.06|307.29|304.89|0
1650986010000|2022-04-26 15:13:30|307.81|305.41|308.51|306.11|308.51|306.11|307.81|305.41|0
1650986020000|2022-04-26 15:13:40|308.69|306.29|308.86|306.46|308.87|306.47|308.69|306.29|0
1650986030000|2022-04-26 15:13:50|309.04|306.64|309.83|307.43|310.1|307.7|309.04|306.64|0
1650986040000|2022-04-26 15:14:00|309.92|307.52|309.04|306.64|310.1|307.7|309.04|306.64|0
1650986050000|2022-04-26 15:14:10|308.86|306.46|309.92|307.52|309.92|307.52|308.86|306.46|0
1650986060000|2022-04-26 15:14:20|310.1|307.7|311.15|308.75|311.15|308.75|310.1|307.7|0
1650986070000|2022-04-26 15:14:30|310.98|308.58|310.45|308.05|310.98|308.58|310.27|307.87|0
1650986080000|2022-04-26 15:14:40|311.15|308.75|310.8|308.4|311.15|308.75|310.62|308.22|0
1650986090000|2022-04-26 15:14:50|310.98|308.58|311.53|309.13|311.53|309.13|310.98|308.58|0
1650986100000|2022-04-26 15:15:00|311.35|308.95|310.47|308.07|311.35|308.95|310.47|308.07|0
1650986110000|2022-04-26 15:15:10|311.17|308.77|311|308.6|311.53|309.13|311|308.6|0
1650986120000|2022-04-26 15:15:20|310.47|308.07|309.06|306.66|310.47|308.07|309.06|306.66|0
1650986130000|2022-04-26 15:15:30|308.71|306.31|309.24|306.84|309.24|306.84|308.71|306.31|0
1650986140000|2022-04-26 15:15:40|308.89|306.49|308.36|305.96|309.06|306.66|308.36|305.96|0
1650986150000|2022-04-26 15:15:50|308.54|306.14|308.01|305.61|308.54|306.14|308.01|305.61|0
1650986160000|2022-04-26 15:16:00|307.48|305.08|307.31|304.91|307.66|305.26|307.31|304.91|0
1650986170000|2022-04-26 15:16:10|306.78|304.38|307.13|304.73|307.13|304.73|306.78|304.38|0
1650986180000|2022-04-26 15:16:20|307.22|304.82|307.48|305.08|307.83|305.43|307.22|304.82|0
1650986190000|2022-04-26 15:16:30|308.01|305.61|308.01|305.61|308.01|305.61|307.48|305.08|0
1650986200000|2022-04-26 15:16:40|308.27|305.87|307.83|305.43|308.27|305.87|307.66|305.26|0
1650986210000|2022-04-26 15:16:50|308.18|305.78|308.18|305.78|308.18|305.78|308.01|305.61|0
1650986220000|2022-04-26 15:17:00|307.66|305.26|307.31|304.91|307.83|305.43|307.31|304.91|0
1650986230000|2022-04-26 15:17:10|307.13|304.73|307.48|305.08|307.66|305.26|307.13|304.73|0
1650986240000|2022-04-26 15:17:20|307.83|305.43|307.66|305.26|307.83|305.43|307.31|304.91|0
1650986250000|2022-04-26 15:17:30|307.57|305.17|307.66|305.26|307.66|305.26|307.48|305.08|0
1650986260000|2022-04-26 15:17:40|307.31|304.91|306.96|304.56|307.31|304.91|306.61|304.21|0
1650986270000|2022-04-26 15:17:50|307.13|304.73|308.36|305.96|308.36|305.96|307.13|304.73|0
1650986280000|2022-04-26 15:18:00|308.18|305.78|308.18|305.78|308.18|305.78|307.83|305.43|0
1650986290000|2022-04-26 15:18:10|308.36|305.96|308.53|306.13|308.53|306.13|308.18|305.78|0
1650986300000|2022-04-26 15:18:20|308.71|306.31|308.18|305.78|308.71|306.31|308.18|305.78|0
1650986310000|2022-04-26 15:18:30|307.83|305.43|308.01|305.61|308.01|305.61|307.66|305.26|0
1650986320000|2022-04-26 15:18:40|307.48|305.08|307.66|305.26|307.66|305.26|307.31|304.91|0
1650986330000|2022-04-26 15:18:50|307.13|304.73|307.66|305.26|307.66|305.26|307.13|304.73|0
1650986340000|2022-04-26 15:19:00|307.48|305.08|306.61|304.21|307.48|305.08|306.61|304.21|0
1650986350000|2022-04-26 15:19:10|305.91|303.51|305.73|303.33|305.91|303.51|305.73|303.33|0
1650986360000|2022-04-26 15:19:20|306.08|303.68|305.73|303.33|306.08|303.68|305.73|303.33|0
1650986370000|2022-04-26 15:19:30|305.38|302.98|305.38|302.98|305.38|302.98|305.21|302.81|0
1650986380000|2022-04-26 15:19:40|305.56|303.16|305.56|303.16|305.56|303.16|305.38|302.98|0
1650986390000|2022-04-26 15:19:50|305.38|302.98|305.21|302.81|305.56|303.16|305.21|302.81|0
1650986400000|2022-04-26 15:20:00|305.38|302.98|304.86|302.46|305.73|303.33|304.86|302.46|0
1650986410000|2022-04-26 15:20:10|305.38|302.98|306.08|303.68|306.08|303.68|305.38|302.98|0
1650986420000|2022-04-26 15:20:20|305.99|303.59|305.55|303.15|306.08|303.68|305.55|303.15|0
1650986430000|2022-04-26 15:20:30|306.25|303.85|308|305.6|308.18|305.78|306.25|303.85|0
1650986440000|2022-04-26 15:20:40|307.13|304.73|305.9|303.5|307.13|304.73|305.9|303.5|0
1650986450000|2022-04-26 15:20:50|306.08|303.68|307.3|304.9|307.3|304.9|306.08|303.68|0
1650986460000|2022-04-26 15:21:00|307.65|305.25|306.95|304.55|307.65|305.25|306.78|304.38|0
1650986470000|2022-04-26 15:21:10|306.78|304.38|308.18|305.78|308.18|305.78|306.78|304.38|0
1650986480000|2022-04-26 15:21:20|307.65|305.25|307.48|305.08|307.65|305.25|307.48|305.08|0
1650986490000|2022-04-26 15:21:30|308|305.6|307.65|305.25|308.18|305.78|307.65|305.25|0
1650986500000|2022-04-26 15:21:40|307.3|304.9|308|305.6|308|305.6|307.3|304.9|0
1650986510000|2022-04-26 15:21:50|307.83|305.43|309.76|307.36|309.76|307.36|307.83|305.43|0
1650986520000|2022-04-26 15:22:00|309.58|307.18|309.06|306.66|309.58|307.18|309.06|306.66|0
1650986530000|2022-04-26 15:22:10|309.23|306.83|310.64|308.24|310.64|308.24|309.23|306.83|0
1650986540000|2022-04-26 15:22:20|311.25|308.85|312.4|310|312.4|310|310.99|308.59|0
1650986550000|2022-04-26 15:22:30|312.22|309.82|312.22|309.82|312.4|310|312.22|309.82|0
1650986560000|2022-04-26 15:22:40|312.05|309.65|312.05|309.65|312.22|309.82|312.05|309.65|0
1650986570000|2022-04-26 15:22:50|312.75|310.35|313.1|310.7|313.1|310.7|312.75|310.35|0
1650986580000|2022-04-26 15:23:00|313.28|310.88|313.46|311.06|313.63|311.23|313.28|310.88|0
1650986590000|2022-04-26 15:23:10|313.81|311.41|313.99|311.59|313.99|311.59|313.63|311.23|0
1650986600000|2022-04-26 15:23:20|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1650986610000|2022-04-26 15:23:30|313.46|311.06|312.93|310.53|313.46|311.06|312.93|310.53|0
1650986620000|2022-04-26 15:23:40|313.28|310.88|312.57|310.17|313.28|310.88|312.57|310.17|0
1650986630000|2022-04-26 15:23:50|312.4|310|312.04|309.64|312.4|310|312.04|309.64|0
1650986640000|2022-04-26 15:24:00|311.69|309.29|311.52|309.12|311.87|309.47|311.52|309.12|0
1650986650000|2022-04-26 15:24:10|311.34|308.94|311.69|309.29|311.69|309.29|311.16|308.76|0
1650986660000|2022-04-26 15:24:20|311.34|308.94|311.69|309.29|311.69|309.29|311.34|308.94|0
1650986670000|2022-04-26 15:24:30|311.52|309.12|310.81|308.41|311.52|309.12|310.81|308.41|0
1650986680000|2022-04-26 15:24:40|310.63|308.23|310.28|307.88|310.63|308.23|309.93|307.53|0
1650986690000|2022-04-26 15:24:50|310.63|308.23|310.46|308.06|310.63|308.23|310.46|308.06|0
1650986700000|2022-04-26 15:25:00|309.93|307.53|309.4|307|310.11|307.71|309.4|307|0
1650986710000|2022-04-26 15:25:10|309.75|307.35|310.28|307.88|310.28|307.88|309.58|307.18|0
1650986720000|2022-04-26 15:25:20|310.46|308.06|310.11|307.71|310.46|308.06|310.11|307.71|0
1650986730000|2022-04-26 15:25:30|310.28|307.88|310.46|308.06|310.81|308.41|310.28|307.88|0
1650986740000|2022-04-26 15:25:40|310.99|308.59|311.34|308.94|311.34|308.94|310.99|308.59|0
1650986750000|2022-04-26 15:25:50|311.51|309.11|311.87|309.47|311.87|309.47|311.51|309.11|0
1650986760000|2022-04-26 15:26:00|311.51|309.11|311.69|309.29|312.22|309.82|311.51|309.11|0
1650986770000|2022-04-26 15:26:10|311.51|309.11|311.16|308.76|311.51|309.11|311.16|308.76|0
1650986780000|2022-04-26 15:26:20|310.81|308.41|311.34|308.94|311.34|308.94|310.63|308.23|0
1650986790000|2022-04-26 15:26:30|311.69|309.29|311.16|308.76|311.69|309.29|311.16|308.76|0
1650986800000|2022-04-26 15:26:40|310.63|308.23|309.75|307.35|310.63|308.23|309.75|307.35|0
1650986810000|2022-04-26 15:26:50|309.58|307.18|309.75|307.35|309.75|307.35|309.58|307.18|0
1650986820000|2022-04-26 15:27:00|309.23|306.83|309.84|307.44|309.84|307.44|309.23|306.83|0
1650986830000|2022-04-26 15:27:10|309.93|307.53|310.28|307.88|310.46|308.06|309.93|307.53|0
1650986840000|2022-04-26 15:27:20|310.63|308.23|311.69|309.29|311.69|309.29|310.63|308.23|0
1650986850000|2022-04-26 15:27:30|311.16|308.76|311.16|308.76|311.16|308.76|311.07|308.67|0
1650986860000|2022-04-26 15:27:40|310.81|308.41|311.34|308.94|311.34|308.94|310.81|308.41|0
1650986870000|2022-04-26 15:27:50|311.51|309.11|311.69|309.29|311.86|309.46|311.51|309.11|0
1650986880000|2022-04-26 15:28:00|311.34|308.94|310.81|308.41|311.34|308.94|310.81|308.41|0
1650986890000|2022-04-26 15:28:10|310.45|308.05|310.45|308.05|310.63|308.23|310.28|307.88|0
1650986900000|2022-04-26 15:28:20|310.98|308.58|309.93|307.53|310.98|308.58|309.93|307.53|0
1650986910000|2022-04-26 15:28:30|309.75|307.35|309.4|307|309.75|307.35|309.4|307|0
1650986920000|2022-04-26 15:28:40|308.7|306.3|310.28|307.88|310.28|307.88|308.7|306.3|0
1650986930000|2022-04-26 15:28:50|310.81|308.41|309.75|307.35|310.81|308.41|309.75|307.35|0
1650986940000|2022-04-26 15:29:00|309.57|307.17|310.45|308.05|310.45|308.05|309.48|307.08|0
1650986950000|2022-04-26 15:29:10|310.1|307.7|309.93|307.53|310.1|307.7|309.93|307.53|0
1650986960000|2022-04-26 15:29:20|310.1|307.7|310.1|307.7|310.45|308.05|310.1|307.7|0
1650986970000|2022-04-26 15:29:30|309.83|307.43|309.93|307.53|310.1|307.7|309.75|307.35|0
1650986980000|2022-04-26 15:29:40|309.4|307|310.01|307.61|310.01|307.61|309.22|306.82|0
1650986990000|2022-04-26 15:29:50|309.57|307.17|309.4|307|309.57|307.17|309.05|306.65|0
1650987000000|2022-04-26 15:30:00|309.05|306.65|308.7|306.3|309.4|307|308.7|306.3|0
1650987010000|2022-04-26 15:30:10|308.87|306.47|308.34|305.94|308.87|306.47|308.34|305.94|0
1650987020000|2022-04-26 15:30:20|307.99|305.59|308.34|305.94|308.34|305.94|307.99|305.59|0
1650987030000|2022-04-26 15:30:30|308.17|305.77|307.99|305.59|308.17|305.77|307.99|305.59|0
1650987040000|2022-04-26 15:30:40|307.64|305.24|307.64|305.24|307.64|305.24|307.29|304.89|0
1650987050000|2022-04-26 15:30:50|307.99|305.59|307.29|304.89|307.99|305.59|307.29|304.89|0
1650987060000|2022-04-26 15:31:00|307.2|304.8|305.98|303.58|307.2|304.8|305.98|303.58|0
1650987070000|2022-04-26 15:31:10|306.24|303.84|306.59|304.19|306.59|304.19|305.89|303.49|0
1650987080000|2022-04-26 15:31:20|306.77|304.37|307.29|304.89|307.29|304.89|306.77|304.37|0
1650987090000|2022-04-26 15:31:30|306.94|304.54|306.94|304.54|307.29|304.89|306.94|304.54|0
1650987100000|2022-04-26 15:31:40|307.29|304.89|307.99|305.59|307.99|305.59|307.29|304.89|0
1650987110000|2022-04-26 15:31:50|308.17|305.77|307.82|305.42|308.17|305.77|307.47|305.07|0
1650987120000|2022-04-26 15:32:00|308.4|306|308.4|306|308.75|306.35|308.4|306|0
1650987130000|2022-04-26 15:32:10|308.57|306.17|307.52|305.12|308.57|306.17|307.52|305.12|0
1650987140000|2022-04-26 15:32:20|307.35|304.95|307.17|304.77|307.35|304.95|307.17|304.77|0
1650987150000|2022-04-26 15:32:30|307|304.6|307.17|304.77|307.26|304.86|307|304.6|0
1650987160000|2022-04-26 15:32:40|307.87|305.47|307.87|305.47|307.87|305.47|307.52|305.12|0
1650987170000|2022-04-26 15:32:50|307|304.6|307|304.6|307.52|305.12|307|304.6|0
1650987180000|2022-04-26 15:33:00|307.7|305.3|307.87|305.47|307.87|305.47|307.7|305.3|0
1650987190000|2022-04-26 15:33:10|308.05|305.65|308.39|305.99|308.57|306.17|308.05|305.65|0
1650987200000|2022-04-26 15:33:20|308.57|306.17|308.22|305.82|308.74|306.34|308.22|305.82|0
1650987210000|2022-04-26 15:33:30|308.04|305.64|309.27|306.87|309.27|306.87|307.87|305.47|0
1650987220000|2022-04-26 15:33:40|309.09|306.69|310.23|307.83|310.23|307.83|309.09|306.69|0
1650987230000|2022-04-26 15:33:50|310.15|307.75|311.55|309.15|311.55|309.15|310.15|307.75|0
1650987240000|2022-04-26 15:34:00|312.25|309.85|312.43|310.03|312.6|310.2|312.25|309.85|0
1650987250000|2022-04-26 15:34:10|312.96|310.56|312.43|310.03|312.96|310.56|312.25|309.85|0
1650987260000|2022-04-26 15:34:20|312.08|309.68|310.67|308.27|312.08|309.68|310.67|308.27|0
1650987270000|2022-04-26 15:34:30|310.5|308.1|310.85|308.45|310.85|308.45|309.97|307.57|0
1650987280000|2022-04-26 15:34:40|311.02|308.62|310.32|307.92|311.02|308.62|310.32|307.92|0
1650987290000|2022-04-26 15:34:50|310.14|307.74|309.44|307.04|310.14|307.74|309.44|307.04|0
1650987300000|2022-04-26 15:35:00|309.09|306.69|309.27|306.87|309.62|307.22|309.09|306.69|0
1650987310000|2022-04-26 15:35:10|309.44|307.04|307.34|304.94|309.62|307.22|307.34|304.94|0
1650987320000|2022-04-26 15:35:20|308.04|305.64|307.69|305.29|308.39|305.99|307.69|305.29|0
1650987330000|2022-04-26 15:35:30|308.04|305.64|307.08|304.68|308.04|305.64|306.99|304.59|0
1650987340000|2022-04-26 15:35:40|306.47|304.07|304.9|302.5|306.47|304.07|304.9|302.5|0
1650987350000|2022-04-26 15:35:50|305.43|303.03|304.81|302.41|305.43|303.03|304.73|302.33|0
1650987360000|2022-04-26 15:36:00|304.64|302.24|305.25|302.85|305.25|302.85|304.64|302.24|0
1650987370000|2022-04-26 15:36:10|306.12|303.72|304.56|302.16|306.3|303.9|304.56|302.16|0
1650987380000|2022-04-26 15:36:20|304.73|302.33|304.9|302.5|305.08|302.68|304.56|302.16|0
1650987390000|2022-04-26 15:36:30|305.25|302.85|305.43|303.03|305.43|303.03|305.08|302.68|0
1650987400000|2022-04-26 15:36:40|304.9|302.5|303.51|301.11|304.9|302.5|303.51|301.11|0
1650987410000|2022-04-26 15:36:50|303.69|301.29|303.51|301.11|303.86|301.46|303.51|301.11|0
1650987420000|2022-04-26 15:37:00|304.03|301.63|304.55|302.15|304.55|302.15|304.03|301.63|0
1650987430000|2022-04-26 15:37:10|304.38|301.98|304.21|301.81|304.38|301.98|304.03|301.63|0
1650987440000|2022-04-26 15:37:20|304.38|301.98|303.51|301.11|304.38|301.98|303.51|301.11|0
1650987450000|2022-04-26 15:37:30|303.34|300.94|303.17|300.77|303.34|300.94|303.17|300.77|0
1650987460000|2022-04-26 15:37:40|303.34|300.94|303.34|300.94|303.34|300.94|303.17|300.77|0
1650987470000|2022-04-26 15:37:50|302.99|300.59|303.69|301.29|303.69|301.29|302.99|300.59|0
1650987480000|2022-04-26 15:38:00|303.51|301.11|303.69|301.29|303.86|301.46|303.51|301.11|0
1650987490000|2022-04-26 15:38:10|303.51|301.11|304.03|301.63|304.03|301.63|303.51|301.11|0
1650987500000|2022-04-26 15:38:20|304.73|302.33|304.38|301.98|304.73|302.33|304.38|301.98|0
1650987510000|2022-04-26 15:38:30|304.55|302.15|304.55|302.15|304.9|302.5|304.55|302.15|0
1650987520000|2022-04-26 15:38:40|305.77|303.37|306.64|304.24|306.64|304.24|305.77|303.37|0
1650987530000|2022-04-26 15:38:50|306.47|304.07|306.29|303.89|306.47|304.07|306.29|303.89|0
1650987540000|2022-04-26 15:39:00|305.95|303.55|305.6|303.2|305.95|303.55|305.6|303.2|0
1650987550000|2022-04-26 15:39:10|305.42|303.02|306.12|303.72|306.12|303.72|305.42|303.02|0
1650987560000|2022-04-26 15:39:20|306.64|304.24|306.47|304.07|306.64|304.24|306.12|303.72|0
1650987570000|2022-04-26 15:39:30|306.82|304.42|307.16|304.76|307.16|304.76|306.55|304.15|0
1650987580000|2022-04-26 15:39:40|306.99|304.59|306.82|304.42|306.99|304.59|306.82|304.42|0
1650987590000|2022-04-26 15:39:50|306.99|304.59|306.82|304.42|307.16|304.76|306.82|304.42|0
1650987600000|2022-04-26 15:40:00|306.47|304.07|305.6|303.2|306.47|304.07|305.42|303.02|0
1650987610000|2022-04-26 15:40:10|304.73|302.33|305.07|302.67|305.07|302.67|304.73|302.33|0
1650987620000|2022-04-26 15:40:20|305.25|302.85|304.55|302.15|305.25|302.85|304.55|302.15|0
1650987630000|2022-04-26 15:40:30|304.2|301.8|304.38|301.98|304.38|301.98|304.2|301.8|0
1650987640000|2022-04-26 15:40:40|304.72|302.32|304.38|301.98|304.9|302.5|304.38|301.98|0
1650987650000|2022-04-26 15:40:50|304.55|302.15|304.03|301.63|304.55|302.15|304.03|301.63|0
1650987660000|2022-04-26 15:41:00|304.2|301.8|304.03|301.63|304.2|301.8|303.86|301.46|0
1650987670000|2022-04-26 15:41:10|303.51|301.11|303.16|300.76|303.68|301.28|303.16|300.76|0
1650987680000|2022-04-26 15:41:20|302.29|299.89|302.47|300.07|302.47|300.07|302.29|299.89|0
1650987690000|2022-04-26 15:41:30|302.29|299.89|302.12|299.72|302.29|299.89|302.12|299.72|0
1650987700000|2022-04-26 15:41:40|301.95|299.55|301.95|299.55|302.12|299.72|301.95|299.55|0
1650987710000|2022-04-26 15:41:50|302.64|300.24|302.29|299.89|302.64|300.24|302.29|299.89|0
1650987720000|2022-04-26 15:42:00|301.95|299.55|303.16|300.76|303.16|300.76|301.95|299.55|0
1650987730000|2022-04-26 15:42:10|303.33|300.93|303.85|301.45|303.85|301.45|303.33|300.93|0
1650987740000|2022-04-26 15:42:20|304.03|301.63|304.03|301.63|304.03|301.63|303.68|301.28|0
1650987750000|2022-04-26 15:42:30|303.51|301.11|305.07|302.67|306.12|303.72|303.51|301.11|0
1650987760000|2022-04-26 15:42:40|304.55|302.15|305.42|303.02|305.42|303.02|304.55|302.15|0
1650987770000|2022-04-26 15:42:50|305.59|303.19|305.59|303.19|305.59|303.19|305.42|303.02|0
1650987780000|2022-04-26 15:43:00|305.42|303.02|304.9|302.5|305.42|303.02|304.9|302.5|0
1650987790000|2022-04-26 15:43:10|304.72|302.32|305.59|303.19|305.59|303.19|304.72|302.32|0
1650987800000|2022-04-26 15:43:20|305.42|303.02|305.94|303.54|305.94|303.54|305.42|303.02|0
1650987810000|2022-04-26 15:43:30|305.77|303.37|305.24|302.84|305.77|303.37|305.24|302.84|0
1650987820000|2022-04-26 15:43:40|304.9|302.5|304.9|302.5|304.9|302.5|304.72|302.32|0
1650987830000|2022-04-26 15:43:50|304.72|302.32|305.42|303.02|305.42|303.02|304.72|302.32|0
1650987840000|2022-04-26 15:44:00|305.07|302.67|304.9|302.5|305.07|302.67|304.37|301.97|0
1650987850000|2022-04-26 15:44:10|305.24|302.84|305.94|303.54|305.94|303.54|305.24|302.84|0
1650987860000|2022-04-26 15:44:20|306.46|304.06|307.16|304.76|307.16|304.76|306.46|304.06|0
1650987870000|2022-04-26 15:44:30|306.99|304.59|307.86|305.46|307.86|305.46|306.99|304.59|0
1650987880000|2022-04-26 15:44:40|307.68|305.28|307.51|305.11|307.68|305.28|307.51|305.11|0
1650987890000|2022-04-26 15:44:50|307.33|304.93|307.68|305.28|307.86|305.46|307.33|304.93|0
1650987900000|2022-04-26 15:45:00|307.51|305.11|307.16|304.76|307.51|305.11|307.16|304.76|0
1650987910000|2022-04-26 15:45:10|306.98|304.58|306.64|304.24|306.98|304.58|306.46|304.06|0
1650987920000|2022-04-26 15:45:20|307.33|304.93|307.51|305.11|307.86|305.46|307.33|304.93|0
1650987930000|2022-04-26 15:45:30|307.33|304.93|307.33|304.93|307.33|304.93|307.24|304.84|0
1650987940000|2022-04-26 15:45:40|307.68|305.28|307.68|305.28|308.03|305.63|307.68|305.28|0
1650987950000|2022-04-26 15:45:50|307.51|305.11|306.98|304.58|307.51|305.11|306.98|304.58|0
1650987960000|2022-04-26 15:46:00|307.16|304.76|307.33|304.93|308.21|305.81|307.16|304.76|0
1650987970000|2022-04-26 15:46:10|306.63|304.23|305.76|303.36|306.63|304.23|305.76|303.36|0
1650987980000|2022-04-26 15:46:20|305.59|303.19|305.67|303.27|305.67|303.27|305.41|303.01|0
1650987990000|2022-04-26 15:46:30|305.76|303.36|306.72|304.32|306.72|304.32|305.76|303.36|0
1650988000000|2022-04-26 15:46:40|306.81|304.41|305.84|303.44|306.81|304.41|305.84|303.44|0
1650988010000|2022-04-26 15:46:50|308.06|305.66|307.58|305.18|308.4|306|307.58|305.18|0
1650988020000|2022-04-26 15:47:00|308.02|305.62|308.37|305.97|308.37|305.97|308.02|305.62|0
1650988030000|2022-04-26 15:47:10|308.54|306.14|308.54|306.14|308.54|306.14|308.54|306.14|0
1650988040000|2022-04-26 15:47:20|308.72|306.32|308.37|305.97|308.72|306.32|308.37|305.97|0
1650988050000|2022-04-26 15:47:30|308.72|306.32|308.89|306.49|308.89|306.49|308.54|306.14|0
1650988060000|2022-04-26 15:47:40|309.07|306.67|309.07|306.67|309.24|306.84|308.89|306.49|0
1650988070000|2022-04-26 15:47:50|309.77|307.37|309.59|307.19|309.77|307.37|309.42|307.02|0
1650988080000|2022-04-26 15:48:00|309.24|306.84|309.5|307.1|309.5|307.1|309.24|306.84|0
1650988090000|2022-04-26 15:48:10|309.42|307.02|309.59|307.19|309.59|307.19|309.24|306.84|0
1650988100000|2022-04-26 15:48:20|309.76|307.36|310.11|307.71|310.11|307.71|309.76|307.36|0
1650988110000|2022-04-26 15:48:30|310.46|308.06|310.46|308.06|310.46|308.06|310.46|308.06|0
1650988120000|2022-04-26 15:48:40|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1650988130000|2022-04-26 15:48:50|309.59|307.19|309.24|306.84|309.67|307.27|309.24|306.84|0
1650988140000|2022-04-26 15:49:00|308.72|306.32|308.54|306.14|308.72|306.32|308.37|305.97|0
1650988150000|2022-04-26 15:49:10|308.72|306.32|308.54|306.14|308.72|306.32|308.54|306.14|0
1650988160000|2022-04-26 15:49:20|308.89|306.49|308.72|306.32|308.89|306.49|308.54|306.14|0
1650988170000|2022-04-26 15:49:30|308.37|305.97|307.84|305.44|308.37|305.97|307.75|305.35|0
1650988180000|2022-04-26 15:49:40|308.02|305.62|308.54|306.14|308.54|306.14|308.02|305.62|0
1650988190000|2022-04-26 15:49:50|308.72|306.32|308.72|306.32|308.89|306.49|308.72|306.32|0
1650988200000|2022-04-26 15:50:00|308.37|305.97|309.24|306.84|309.24|306.84|308.37|305.97|0
1650988210000|2022-04-26 15:50:10|309.06|306.66|308.02|305.62|309.06|306.66|308.02|305.62|0
1650988220000|2022-04-26 15:50:20|308.1|305.7|308.19|305.79|308.19|305.79|308.1|305.7|0
1650988230000|2022-04-26 15:50:30|308.02|305.62|307.84|305.44|308.19|305.79|307.84|305.44|0
1650988240000|2022-04-26 15:50:40|308.19|305.79|308.19|305.79|308.37|305.97|308.19|305.79|0
1650988250000|2022-04-26 15:50:50|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1650988260000|2022-04-26 15:51:00|307.67|305.27|307.67|305.27|307.84|305.44|307.67|305.27|0
1650988270000|2022-04-26 15:51:10|307.32|304.92|307.84|305.44|307.84|305.44|307.32|304.92|0
1650988280000|2022-04-26 15:51:20|308.02|305.62|308.19|305.79|308.19|305.79|308.02|305.62|0
1650988290000|2022-04-26 15:51:30|308.37|305.97|309.24|306.84|309.24|306.84|308.37|305.97|0
1650988300000|2022-04-26 15:51:40|309.59|307.19|309.94|307.54|309.94|307.54|309.32|306.92|0
1650988310000|2022-04-26 15:51:50|310.28|307.88|310.02|307.62|310.46|308.06|310.02|307.62|0
1650988320000|2022-04-26 15:52:00|309.76|307.36|310.11|307.71|310.11|307.71|309.76|307.36|0
1650988330000|2022-04-26 15:52:10|309.94|307.54|309.93|307.53|309.94|307.54|309.76|307.36|0
1650988340000|2022-04-26 15:52:20|309.76|307.36|309.93|307.53|309.93|307.53|309.76|307.36|0
1650988350000|2022-04-26 15:52:30|310.11|307.71|310.28|307.88|310.28|307.88|310.11|307.71|0
1650988360000|2022-04-26 15:52:40|310.46|308.06|310.11|307.71|310.46|308.06|309.93|307.53|0
1650988370000|2022-04-26 15:52:50|309.67|307.27|309.06|306.66|309.67|307.27|308.71|306.31|0
1650988380000|2022-04-26 15:53:00|308.71|306.31|308.02|305.62|308.71|306.31|308.02|305.62|0
1650988390000|2022-04-26 15:53:10|307.84|305.44|307.67|305.27|308.02|305.62|307.67|305.27|0
1650988400000|2022-04-26 15:53:20|307.49|305.09|307.84|305.44|307.84|305.44|307.49|305.09|0
1650988410000|2022-04-26 15:53:30|308.36|305.96|307.67|305.27|308.36|305.96|307.67|305.27|0
1650988420000|2022-04-26 15:53:40|308.19|305.79|308.01|305.61|308.54|306.14|308.01|305.61|0
1650988430000|2022-04-26 15:53:50|307.84|305.44|307.84|305.44|308.19|305.79|307.84|305.44|0
1650988440000|2022-04-26 15:54:00|308.19|305.79|307.84|305.44|308.19|305.79|307.84|305.44|0
1650988450000|2022-04-26 15:54:10|307.67|305.27|308.01|305.61|308.01|305.61|307.49|305.09|0
1650988460000|2022-04-26 15:54:20|308.36|305.96|308.19|305.79|308.54|306.14|308.19|305.79|0
1650988470000|2022-04-26 15:54:30|307.67|305.27|307.67|305.27|307.84|305.44|307.67|305.27|0
1650988480000|2022-04-26 15:54:40|307.49|305.09|307.67|305.27|307.67|305.27|307.49|305.09|0
1650988490000|2022-04-26 15:54:50|307.49|305.09|307.14|304.74|307.49|305.09|307.14|304.74|0
1650988500000|2022-04-26 15:55:00|307.05|304.65|305.93|303.53|307.05|304.65|305.93|303.53|0
1650988510000|2022-04-26 15:55:10|305.75|303.35|305.93|303.53|305.93|303.53|305.75|303.35|0
1650988520000|2022-04-26 15:55:20|305.75|303.35|305.58|303.18|305.75|303.35|305.58|303.18|0
1650988530000|2022-04-26 15:55:30|305.93|303.53|305.58|303.18|305.93|303.53|305.4|303|0
1650988540000|2022-04-26 15:55:40|305.06|302.66|305.06|302.66|305.4|303|305.06|302.66|0
1650988550000|2022-04-26 15:55:50|304.36|301.96|304.19|301.79|304.36|301.96|304.19|301.79|0
1650988560000|2022-04-26 15:56:00|304.71|302.31|304.02|301.62|304.71|302.31|304.02|301.62|0
1650988570000|2022-04-26 15:56:10|304.54|302.14|304.36|301.96|304.71|302.31|304.36|301.96|0
1650988580000|2022-04-26 15:56:20|304.54|302.14|304.02|301.62|304.54|302.14|304.02|301.62|0
1650988590000|2022-04-26 15:56:30|304.1|301.7|303.84|301.44|304.1|301.7|303.84|301.44|0
1650988600000|2022-04-26 15:56:40|303.93|301.53|304.36|301.96|304.71|302.31|303.93|301.53|0
1650988610000|2022-04-26 15:56:50|304.19|301.79|303.84|301.44|304.19|301.79|303.84|301.44|0
1650988630000|2022-04-26 15:57:10|304.02|301.62|303.5|301.1|304.02|301.62|303.32|300.92|0
1650988640000|2022-04-26 15:57:20|303.32|300.92|302.46|300.06|303.32|300.92|302.46|300.06|0
1650988650000|2022-04-26 15:57:30|302.81|300.41|302.11|299.71|302.81|300.41|302.11|299.71|0
1650988660000|2022-04-26 15:57:40|301.94|299.54|302.29|299.89|302.29|299.89|301.94|299.54|0
1650988670000|2022-04-26 15:57:50|302.63|300.23|302.11|299.71|302.63|300.23|302.11|299.71|0
1650988680000|2022-04-26 15:58:00|302.46|300.06|302.63|300.23|302.63|300.23|302.46|300.06|0
1650988690000|2022-04-26 15:58:10|302.46|300.06|302.8|300.4|302.81|300.41|302.46|300.06|0
1650988700000|2022-04-26 15:58:20|302.98|300.58|302.46|300.06|302.98|300.58|301.94|299.54|0
1650988710000|2022-04-26 15:58:30|302.29|299.89|302.29|299.89|302.29|299.89|302.29|299.89|0
1650988720000|2022-04-26 15:58:40|302.46|300.06|302.46|300.06|302.46|300.06|302.46|300.06|0
1650988730000|2022-04-26 15:58:50|302.11|299.71|301.77|299.37|302.11|299.71|301.77|299.37|0
1650988740000|2022-04-26 15:59:00|301.94|299.54|302.29|299.89|302.29|299.89|301.94|299.54|0
1650988750000|2022-04-26 15:59:10|302.46|300.06|301.94|299.54|302.46|300.06|301.94|299.54|0
1650988760000|2022-04-26 15:59:20|302.11|299.71|301.6|299.2|302.11|299.71|301.6|299.2|0
1650988770000|2022-04-26 15:59:30|301.94|299.54|302.11|299.71|302.29|299.89|301.94|299.54|0
1650988780000|2022-04-26 15:59:40|301.94|299.54|302.29|299.89|302.29|299.89|301.77|299.37|0
1650988790000|2022-04-26 15:59:50|302.2|299.8|301.94|299.54|302.2|299.8|301.94|299.54|0
1650988800000|2022-04-26 16:00:00|302.28|299.88|302.63|300.23|302.63|300.23|302.28|299.88|0
1650988810000|2022-04-26 16:00:10|301.94|299.54|301.94|299.54|302.11|299.71|301.94|299.54|0
1650988820000|2022-04-26 16:00:20|302.46|300.06|302.46|300.06|302.46|300.06|302.28|299.88|0
1650988830000|2022-04-26 16:00:30|302.8|300.4|303.67|301.27|303.67|301.27|302.8|300.4|0
1650988840000|2022-04-26 16:00:40|303.49|301.09|303.32|300.92|303.49|301.09|302.98|300.58|0
1650988850000|2022-04-26 16:00:50|303.23|300.83|303.67|301.27|303.67|301.27|303.23|300.83|0
1650988860000|2022-04-26 16:01:00|303.49|301.09|303.32|300.92|303.49|301.09|303.32|300.92|0
1650988870000|2022-04-26 16:01:10|302.46|300.06|302.63|300.23|302.63|300.23|302.28|299.88|0
1650988880000|2022-04-26 16:01:20|302.97|300.57|304.36|301.96|304.36|301.96|302.97|300.57|0
1650988890000|2022-04-26 16:01:30|304.01|301.61|304.01|301.61|304.36|301.96|304.01|301.61|0
1650988900000|2022-04-26 16:01:40|304.09|301.69|304.18|301.78|304.18|301.78|304.01|301.61|0
1650988910000|2022-04-26 16:01:50|303.84|301.44|303.84|301.44|304.01|301.61|303.75|301.35|0
1650988920000|2022-04-26 16:02:00|303.32|300.92|304.01|301.61|304.18|301.78|303.32|300.92|0
1650988930000|2022-04-26 16:02:10|303.67|301.27|303.49|301.09|303.67|301.27|303.49|301.09|0
1650988940000|2022-04-26 16:02:20|303.67|301.27|303.49|301.09|303.84|301.44|303.49|301.09|0
1650988950000|2022-04-26 16:02:30|302.97|300.57|302.97|300.57|302.97|300.57|302.8|300.4|0
1650988960000|2022-04-26 16:02:40|302.8|300.4|302.36|299.96|302.8|300.4|302.28|299.88|0
1650988970000|2022-04-26 16:02:50|302.63|300.23|302.8|300.4|302.8|300.4|302.63|300.23|0
1650988980000|2022-04-26 16:03:00|303.15|300.75|302.63|300.23|303.15|300.75|302.63|300.23|0
1650988990000|2022-04-26 16:03:10|302.45|300.05|302.28|299.88|302.45|300.05|301.76|299.36|0
1650989000000|2022-04-26 16:03:20|302.8|300.4|303.14|300.74|303.15|300.75|302.8|300.4|0
1650989010000|2022-04-26 16:03:30|302.97|300.57|302.97|300.57|303.32|300.92|302.97|300.57|0
1650989020000|2022-04-26 16:03:40|303.14|300.74|304.18|301.78|304.18|301.78|302.97|300.57|0
1650989030000|2022-04-26 16:03:50|304.36|301.96|304.88|302.48|304.88|302.48|304.36|301.96|0
1650989040000|2022-04-26 16:04:00|304.7|302.3|303.84|301.44|304.7|302.3|303.66|301.26|0
1650989050000|2022-04-26 16:04:10|303.66|301.26|303.84|301.44|303.84|301.44|303.32|300.92|0
1650989060000|2022-04-26 16:04:20|303.66|301.26|304.18|301.78|304.36|301.96|303.66|301.26|0
1650989070000|2022-04-26 16:04:30|305.05|302.65|304.35|301.95|305.05|302.65|304.35|301.95|0
1650989080000|2022-04-26 16:04:40|304.01|301.61|304.53|302.13|304.53|302.13|304.01|301.61|0
1650989090000|2022-04-26 16:04:50|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1650989100000|2022-04-26 16:05:00|304.53|302.13|304.35|301.95|304.7|302.3|304.35|301.95|0
1650989110000|2022-04-26 16:05:10|304.53|302.13|305.05|302.65|305.05|302.65|304.35|301.95|0
1650989120000|2022-04-26 16:05:20|305.22|302.82|305.91|303.51|305.91|303.51|305.05|302.65|0
1650989130000|2022-04-26 16:05:30|306.09|303.69|305.57|303.17|306.09|303.69|305.22|302.82|0
1650989140000|2022-04-26 16:05:40|305.22|302.82|305.22|302.82|305.22|302.82|304.87|302.47|0
1650989150000|2022-04-26 16:05:50|304.87|302.47|305.05|302.65|305.05|302.65|304.87|302.47|0
1650989160000|2022-04-26 16:06:00|304.87|302.47|304.26|301.86|304.87|302.47|304.18|301.78|0
1650989170000|2022-04-26 16:06:10|304.18|301.78|304.26|301.86|304.35|301.95|304.18|301.78|0
1650989180000|2022-04-26 16:06:20|303.66|301.26|304.01|301.61|304.01|301.61|303.66|301.26|0
1650989190000|2022-04-26 16:06:30|304.18|301.78|304.35|301.95|304.53|302.13|304.18|301.78|0
1650989200000|2022-04-26 16:06:40|304.7|302.3|304.7|302.3|304.7|302.3|304.7|302.3|0
1650989210000|2022-04-26 16:06:50|305.13|302.73|304.87|302.47|305.13|302.73|304.87|302.47|0
1650989220000|2022-04-26 16:07:00|304.53|302.13|304.35|301.95|304.53|302.13|304.18|301.78|0
1650989230000|2022-04-26 16:07:10|304.01|301.61|304.53|302.13|304.53|302.13|304.01|301.61|0
1650989240000|2022-04-26 16:07:20|304.35|301.95|305.22|302.82|305.22|302.82|304.35|301.95|0
1650989250000|2022-04-26 16:07:30|305.48|303.08|305.39|302.99|305.57|303.17|305.39|302.99|0
1650989260000|2022-04-26 16:07:40|305.22|302.82|304.7|302.3|305.22|302.82|304.52|302.12|0
1650989270000|2022-04-26 16:07:50|305.04|302.64|305.22|302.82|305.22|302.82|304.87|302.47|0
1650989280000|2022-04-26 16:08:00|305.74|303.34|306.09|303.69|306.09|303.69|305.74|303.34|0
1650989290000|2022-04-26 16:08:10|305.74|303.34|305.74|303.34|306.09|303.69|305.74|303.34|0
1650989300000|2022-04-26 16:08:20|305.91|303.51|305.22|302.82|305.91|303.51|305.22|302.82|0
1650989310000|2022-04-26 16:08:30|305.39|302.99|305.22|302.82|305.39|302.99|305.22|302.82|0
1650989320000|2022-04-26 16:08:40|305.56|303.16|305.91|303.51|305.91|303.51|305.39|302.99|0
1650989330000|2022-04-26 16:08:50|305.74|303.34|305.56|303.16|305.74|303.34|305.56|303.16|0
1650989340000|2022-04-26 16:09:00|304.87|302.47|305.39|302.99|305.39|302.99|304.87|302.47|0
1650989350000|2022-04-26 16:09:10|305.22|302.82|305.04|302.64|305.22|302.82|304.52|302.12|0
1650989360000|2022-04-26 16:09:20|305.39|302.99|307.3|304.9|307.3|304.9|305.39|302.99|0
1650989370000|2022-04-26 16:09:30|307.82|305.42|308.17|305.77|308.35|305.95|307.82|305.42|0
1650989380000|2022-04-26 16:09:40|308.35|305.95|308.69|306.29|308.69|306.29|308.35|305.95|0
1650989390000|2022-04-26 16:09:50|308.52|306.12|309.22|306.82|309.22|306.82|308.17|305.77|0
1650989400000|2022-04-26 16:10:00|308.87|306.47|309.04|306.64|309.39|306.99|308.87|306.47|0
1650989410000|2022-04-26 16:10:10|308.69|306.29|307.82|305.42|308.69|306.29|307.82|305.42|0
1650989420000|2022-04-26 16:10:20|307.65|305.25|307.3|304.9|307.65|305.25|307.3|304.9|0
1650989430000|2022-04-26 16:10:30|307.65|305.25|307.3|304.9|307.65|305.25|307.3|304.9|0
1650989440000|2022-04-26 16:10:40|307.47|305.07|307.47|305.07|307.47|305.07|307.3|304.9|0
1650989450000|2022-04-26 16:10:50|307.13|304.73|306.78|304.38|307.13|304.73|306.78|304.38|0
1650989460000|2022-04-26 16:11:00|306.6|304.2|306.95|304.55|306.95|304.55|306.6|304.2|0
1650989470000|2022-04-26 16:11:10|306.78|304.38|307.47|305.07|307.47|305.07|306.78|304.38|0
1650989480000|2022-04-26 16:11:20|308|305.6|309.04|306.64|309.04|306.64|308|305.6|0
1650989490000|2022-04-26 16:11:30|308.87|306.47|308.87|306.47|308.87|306.47|308.78|306.38|0
1650989500000|2022-04-26 16:11:40|308.69|306.29|308.52|306.12|308.87|306.47|308.52|306.12|0
1650989510000|2022-04-26 16:11:50|308.87|306.47|308.69|306.29|308.87|306.47|308.52|306.12|0
1650989520000|2022-04-26 16:12:00|308.52|306.12|307.82|305.42|308.52|306.12|307.82|305.42|0
1650989530000|2022-04-26 16:12:10|307.65|305.25|307.65|305.25|307.65|305.25|307.47|305.07|0
1650989540000|2022-04-26 16:12:20|307.47|305.07|307.12|304.72|307.47|305.07|307.12|304.72|0
1650989550000|2022-04-26 16:12:30|306.95|304.55|307.47|305.07|307.47|305.07|306.95|304.55|0
1650989560000|2022-04-26 16:12:40|307.82|305.42|307.65|305.25|307.82|305.42|307.47|305.07|0
1650989570000|2022-04-26 16:12:50|307.47|305.07|306.95|304.55|307.47|305.07|306.95|304.55|0
1650989580000|2022-04-26 16:13:00|306.78|304.38|307.82|305.42|307.82|305.42|306.78|304.38|0
1650989590000|2022-04-26 16:13:10|307.9|305.5|307.3|304.9|307.99|305.59|307.3|304.9|0
1650989600000|2022-04-26 16:13:20|307.38|304.98|307.64|305.24|307.64|305.24|307.38|304.98|0
1650989610000|2022-04-26 16:13:30|307.82|305.42|308.17|305.77|308.17|305.77|307.82|305.42|0
1650989620000|2022-04-26 16:13:40|308.34|305.94|307.47|305.07|308.34|305.94|307.47|305.07|0
1650989630000|2022-04-26 16:13:50|307.73|305.33|307.99|305.59|308.17|305.77|307.73|305.33|0
1650989640000|2022-04-26 16:14:00|307.64|305.24|307.12|304.72|307.64|305.24|307.12|304.72|0
1650989650000|2022-04-26 16:14:10|307.3|304.9|308.51|306.11|308.51|306.11|307.3|304.9|0
1650989660000|2022-04-26 16:14:20|308.69|306.29|309.74|307.34|309.74|307.34|308.69|306.29|0
1650989670000|2022-04-26 16:14:30|309.39|306.99|309.56|307.16|309.74|307.34|309.21|306.81|0
1650989680000|2022-04-26 16:14:40|309.74|307.34|309.39|306.99|309.82|307.42|309.39|306.99|0
1650989690000|2022-04-26 16:14:50|309.21|306.81|309.3|306.9|309.39|306.99|309.21|306.81|0
1650989700000|2022-04-26 16:15:00|309.56|307.16|309.39|306.99|309.74|307.34|309.39|306.99|0
1650989710000|2022-04-26 16:15:10|309.56|307.16|310.08|307.68|310.08|307.68|309.56|307.16|0
1650989720000|2022-04-26 16:15:20|310.43|308.03|310.61|308.21|310.61|308.21|310.26|307.86|0
1650989730000|2022-04-26 16:15:30|310.43|308.03|310.61|308.21|310.78|308.38|310.43|308.03|0
1650989740000|2022-04-26 16:15:40|310.52|308.12|310.78|308.38|310.78|308.38|310.52|308.12|0
1650989750000|2022-04-26 16:15:50|310.61|308.21|310.52|308.12|310.61|308.21|310.43|308.03|0
1650989760000|2022-04-26 16:16:00|310.43|308.03|310.69|308.29|310.69|308.29|310.43|308.03|0
1650989770000|2022-04-26 16:16:10|310.78|308.38|312.01|309.61|312.01|309.61|310.43|308.03|0
1650989780000|2022-04-26 16:16:20|311.83|309.43|312.01|309.61|312.01|309.61|311.83|309.43|0
1650989800000|2022-04-26 16:16:40|311.83|309.43|312.01|309.61|312.01|309.61|311.66|309.26|0
1650989810000|2022-04-26 16:16:50|311.66|309.26|311.31|308.91|311.66|309.26|311.13|308.73|0
1650989820000|2022-04-26 16:17:00|311.13|308.73|310.96|308.56|311.13|308.73|310.96|308.56|0
1650989830000|2022-04-26 16:17:10|311.13|308.73|310.96|308.56|311.13|308.73|310.96|308.56|0
1650989840000|2022-04-26 16:17:20|311.31|308.91|311.31|308.91|311.31|308.91|311.13|308.73|0
1650989850000|2022-04-26 16:17:30|311.22|308.82|311.31|308.91|311.48|309.08|311.13|308.73|0
1650989860000|2022-04-26 16:17:40|311.13|308.73|311.31|308.91|311.31|308.91|311.13|308.73|0
1650989870000|2022-04-26 16:17:50|311.48|309.08|312.53|310.13|312.53|310.13|311.48|309.08|0
1650989880000|2022-04-26 16:18:00|312.27|309.87|312.18|309.78|312.36|309.96|312.18|309.78|0
1650989890000|2022-04-26 16:18:10|312.36|309.96|313.23|310.83|313.23|310.83|312.36|309.96|0
1650989900000|2022-04-26 16:18:20|312.88|310.48|311.83|309.43|312.88|310.48|311.83|309.43|0
1650989910000|2022-04-26 16:18:30|311.66|309.26|311.48|309.08|311.66|309.26|311.48|309.08|0
1650989920000|2022-04-26 16:18:40|311.66|309.26|311.13|308.73|311.66|309.26|311.13|308.73|0
1650989930000|2022-04-26 16:18:50|311.3|308.9|311.39|308.99|311.39|308.99|311.13|308.73|0
1650989940000|2022-04-26 16:19:00|311.65|309.25|310.95|308.55|311.65|309.25|310.95|308.55|0
1650989950000|2022-04-26 16:19:10|310.6|308.2|311.3|308.9|311.3|308.9|310.6|308.2|0
1650989960000|2022-04-26 16:19:20|311.13|308.73|311.83|309.43|311.83|309.43|311.13|308.73|0
1650989970000|2022-04-26 16:19:30|312.36|309.96|311.83|309.43|312.36|309.96|311.65|309.25|0
1650989980000|2022-04-26 16:19:40|312|309.6|312.36|309.96|312.36|309.96|312|309.6|0
1650989990000|2022-04-26 16:19:50|312.18|309.78|310.18|307.78|312.18|309.78|310.18|307.78|0
1650990000000|2022-04-26 16:20:00|310.35|307.95|311.43|309.03|311.43|309.03|310.35|307.95|0
1650990010000|2022-04-26 16:20:10|311.78|309.38|311.6|309.2|311.78|309.38|311.6|309.2|0
1650990020000|2022-04-26 16:20:20|311.95|309.55|312.31|309.91|312.31|309.91|311.95|309.55|0
1650990030000|2022-04-26 16:20:30|312.48|310.08|312.31|309.91|312.48|310.08|312.13|309.73|0
1650990040000|2022-04-26 16:20:40|312.48|310.08|312.48|310.08|312.83|310.43|312.31|309.91|0
1650990050000|2022-04-26 16:20:50|312.66|310.26|312.66|310.26|312.83|310.43|312.66|310.26|0
1650990060000|2022-04-26 16:21:00|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1650990070000|2022-04-26 16:21:10|312.13|309.73|311.95|309.55|312.31|309.91|311.95|309.55|0
1650990080000|2022-04-26 16:21:20|312.13|309.73|312.66|310.26|312.66|310.26|312.13|309.73|0
1650990090000|2022-04-26 16:21:30|312.83|310.43|312.83|310.43|312.83|310.43|312.66|310.26|0
1650990100000|2022-04-26 16:21:40|312.48|310.08|312.48|310.08|312.48|310.08|312.3|309.9|0
1650990110000|2022-04-26 16:21:50|312.3|309.9|312.3|309.9|312.48|310.08|312.3|309.9|0
1650990120000|2022-04-26 16:22:00|312.13|309.73|312.3|309.9|312.3|309.9|311.78|309.38|0
1650990130000|2022-04-26 16:22:10|312.48|310.08|312.56|310.16|312.56|310.16|312.48|310.08|0
1650990140000|2022-04-26 16:22:20|312.21|309.81|312.48|310.08|312.56|310.16|312.21|309.81|0
1650990150000|2022-04-26 16:22:30|312.83|310.43|313.01|310.61|313.18|310.78|312.83|310.43|0
1650990160000|2022-04-26 16:22:40|313.18|310.78|313.54|311.14|313.71|311.31|313.18|310.78|0
1650990170000|2022-04-26 16:22:50|313.71|311.31|313.54|311.14|313.71|311.31|313.54|311.14|0
1650990180000|2022-04-26 16:23:00|313.71|311.31|313.71|311.31|313.89|311.49|313.71|311.31|0
1650990190000|2022-04-26 16:23:10|313.54|311.14|313.89|311.49|313.89|311.49|313.54|311.14|0
1650990200000|2022-04-26 16:23:20|314.77|312.37|314.95|312.55|315.12|312.72|314.77|312.37|0
1650990210000|2022-04-26 16:23:30|315.12|312.72|314.95|312.55|315.12|312.72|314.95|312.55|0
1650990220000|2022-04-26 16:23:40|316.01|313.61|314.42|312.02|316.01|313.61|314.42|312.02|0
1650990230000|2022-04-26 16:23:50|314.77|312.37|314.77|312.37|314.77|312.37|314.77|312.37|0
1650990240000|2022-04-26 16:24:00|314.95|312.55|314.59|312.19|315.12|312.72|314.59|312.19|0
1650990250000|2022-04-26 16:24:10|314.77|312.37|314.06|311.66|314.77|312.37|313.89|311.49|0
1650990260000|2022-04-26 16:24:20|314.42|312.02|314.06|311.66|314.42|312.02|314.06|311.66|0
1650990270000|2022-04-26 16:24:30|314.24|311.84|313.71|311.31|314.24|311.84|313.71|311.31|0
1650990280000|2022-04-26 16:24:40|313.53|311.13|313.53|311.13|313.71|311.31|313.53|311.13|0
1650990290000|2022-04-26 16:24:50|313.89|311.49|313.71|311.31|313.89|311.49|313.53|311.13|0
1650990300000|2022-04-26 16:25:00|313.36|310.96|314.42|312.02|314.42|312.02|313.36|310.96|0
1650990310000|2022-04-26 16:25:10|314.59|312.19|314.59|312.19|314.77|312.37|314.59|312.19|0
1650990320000|2022-04-26 16:25:20|314.41|312.01|314.94|312.54|314.94|312.54|314.41|312.01|0
1650990330000|2022-04-26 16:25:30|315.3|312.9|315.65|313.25|315.65|313.25|315.3|312.9|0
1650990340000|2022-04-26 16:25:40|315.83|313.43|315.65|313.25|315.83|313.43|315.65|313.25|0
1650990350000|2022-04-26 16:25:50|315.47|313.07|315.3|312.9|315.47|313.07|315.3|312.9|0
1650990360000|2022-04-26 16:26:00|314.59|312.19|314.59|312.19|314.94|312.54|314.59|312.19|0
1650990370000|2022-04-26 16:26:10|314.77|312.37|314.77|312.37|314.77|312.37|314.77|312.37|0
1650990380000|2022-04-26 16:26:20|314.59|312.19|314.59|312.19|314.77|312.37|314.59|312.19|0
1650990390000|2022-04-26 16:26:30|314.32|311.92|314.5|312.1|314.5|312.1|314.15|311.75|0
1650990400000|2022-04-26 16:26:40|314.77|312.37|315.3|312.9|315.3|312.9|314.77|312.37|0
1650990410000|2022-04-26 16:26:50|315.65|313.25|316.36|313.96|316.36|313.96|315.65|313.25|0
1650990420000|2022-04-26 16:27:00|317.42|315.02|317.24|314.84|317.42|315.02|317.06|314.66|0
1650990430000|2022-04-26 16:27:10|317.6|315.2|318.84|316.44|318.84|316.44|317.6|315.2|0
1650990440000|2022-04-26 16:27:20|318.48|316.08|318.84|316.44|319.19|316.79|318.48|316.08|0
1650990450000|2022-04-26 16:27:30|318.66|316.26|318.3|315.9|318.66|316.26|318.3|315.9|0
1650990460000|2022-04-26 16:27:40|318.66|316.26|319.19|316.79|319.19|316.79|318.66|316.26|0
1650990470000|2022-04-26 16:27:50|319.55|317.15|319.55|317.15|319.73|317.33|319.55|317.15|0
1650990480000|2022-04-26 16:28:00|319.01|316.61|319.37|316.97|319.37|316.97|318.84|316.44|0
1650990490000|2022-04-26 16:28:10|319.19|316.79|319.19|316.79|319.37|316.97|319.19|316.79|0
1650990500000|2022-04-26 16:28:20|319.28|316.88|319.72|317.32|319.72|317.32|319.28|316.88|0
1650990510000|2022-04-26 16:28:30|319.37|316.97|319.37|316.97|319.55|317.15|319.37|316.97|0
1650990520000|2022-04-26 16:28:40|319.72|317.32|319.9|317.5|320.26|317.86|319.72|317.32|0
1650990530000|2022-04-26 16:28:50|320.26|317.86|320.26|317.86|320.44|318.04|320.26|317.86|0
1650990540000|2022-04-26 16:29:00|320.08|317.68|319.9|317.5|320.08|317.68|319.72|317.32|0
1650990550000|2022-04-26 16:29:10|320.08|317.68|320.44|318.04|320.44|318.04|320.08|317.68|0
1650990560000|2022-04-26 16:29:20|319.9|317.5|319.9|317.5|319.9|317.5|319.72|317.32|0
1650990570000|2022-04-26 16:29:30|319.72|317.32|319.9|317.5|319.9|317.5|319.72|317.32|0
1650990580000|2022-04-26 16:29:40|319.72|317.32|319.72|317.32|319.72|317.32|319.72|317.32|0
1650990590000|2022-04-26 16:29:50|319.01|316.61|318.83|316.43|319.01|316.61|318.83|316.43|0
1650990600000|2022-04-26 16:30:00|317.95|315.55|318.56|316.16|318.56|316.16|317.95|315.55|0
1650990610000|2022-04-26 16:30:10|318.83|316.43|319.55|317.15|319.72|317.32|318.83|316.43|0
1650990620000|2022-04-26 16:30:20|319.72|317.32|319.54|317.14|319.72|317.32|319.54|317.14|0
1650990630000|2022-04-26 16:30:30|319.37|316.97|319.01|316.61|319.37|316.97|319.01|316.61|0
1650990640000|2022-04-26 16:30:40|318.3|315.9|317.06|314.66|318.3|315.9|317.06|314.66|0
1650990650000|2022-04-26 16:30:50|317.24|314.84|316.88|314.48|317.24|314.84|316.88|314.48|0
1650990660000|2022-04-26 16:31:00|316.53|314.13|316.53|314.13|316.71|314.31|316.18|313.78|0
1650990670000|2022-04-26 16:31:10|316.35|313.95|316.88|314.48|316.88|314.48|316.35|313.95|0
1650990680000|2022-04-26 16:31:20|317.59|315.19|317.41|315.01|317.95|315.55|317.41|315.01|0
1650990690000|2022-04-26 16:31:30|317.24|314.84|316.88|314.48|317.24|314.84|316.88|314.48|0
1650990700000|2022-04-26 16:31:40|316.79|314.39|316.71|314.31|316.79|314.39|316.71|314.31|0
1650990710000|2022-04-26 16:31:50|316.44|314.04|315.29|312.89|316.44|314.04|315.29|312.89|0
1650990720000|2022-04-26 16:32:00|314.85|312.45|314.76|312.36|314.85|312.45|314.76|312.36|0
1650990730000|2022-04-26 16:32:10|314.94|312.54|314.67|312.27|314.94|312.54|314.67|312.27|0
1650990740000|2022-04-26 16:32:20|315.11|312.71|315.47|313.07|315.47|313.07|314.94|312.54|0
1650990750000|2022-04-26 16:32:30|315.64|313.24|315.29|312.89|315.82|313.42|315.29|312.89|0
1650990760000|2022-04-26 16:32:40|315.64|313.24|315.47|313.07|315.64|313.24|315.29|312.89|0
1650990770000|2022-04-26 16:32:50|315.64|313.24|315.82|313.42|316|313.6|315.64|313.24|0
1650990780000|2022-04-26 16:33:00|316.17|313.77|316.7|314.3|316.7|314.3|315.73|313.33|0
1650990790000|2022-04-26 16:33:10|316.88|314.48|316.88|314.48|317.06|314.66|316.53|314.13|0
1650990800000|2022-04-26 16:33:20|316.53|314.13|316|313.6|316.53|314.13|316|313.6|0
1650990810000|2022-04-26 16:33:30|315.82|313.42|315.64|313.24|316|313.6|315.64|313.24|0
1650990820000|2022-04-26 16:33:40|315.82|313.42|316.53|314.13|316.53|314.13|315.82|313.42|0
1650990830000|2022-04-26 16:33:50|316.7|314.3|316.53|314.13|316.88|314.48|316.53|314.13|0
1650990840000|2022-04-26 16:34:00|316.88|314.48|317.06|314.66|317.06|314.66|316.88|314.48|0
1650990850000|2022-04-26 16:34:10|316.53|314.13|316.53|314.13|316.7|314.3|316.17|313.77|0
1650990860000|2022-04-26 16:34:20|316.35|313.95|316.35|313.95|316.35|313.95|316.26|313.86|0
1650990870000|2022-04-26 16:34:30|315.99|313.59|316.26|313.86|316.26|313.86|315.99|313.59|0
1650990880000|2022-04-26 16:34:40|315.99|313.59|315.99|313.59|315.99|313.59|315.82|313.42|0
1650990890000|2022-04-26 16:34:50|315.82|313.42|315.64|313.24|315.82|313.42|315.29|312.89|0
1650990900000|2022-04-26 16:35:00|315.73|313.33|316.08|313.68|316.08|313.68|315.46|313.06|0
1650990910000|2022-04-26 16:35:10|316.61|314.21|316.17|313.77|316.61|314.21|315.99|313.59|0
1650990920000|2022-04-26 16:35:20|316.35|313.95|316.7|314.3|316.88|314.48|316.35|313.95|0
1650990930000|2022-04-26 16:35:30|316.52|314.12|316.88|314.48|316.88|314.48|316.52|314.12|0
1650990940000|2022-04-26 16:35:40|316.7|314.3|316.96|314.56|316.96|314.56|316.7|314.3|0
1650990950000|2022-04-26 16:35:50|316.52|314.12|316.52|314.12|316.7|314.3|316.52|314.12|0
1650990960000|2022-04-26 16:36:00|316.88|314.48|316.7|314.3|316.88|314.48|316.7|314.3|0
1650990970000|2022-04-26 16:36:10|316.88|314.48|316.17|313.77|316.88|314.48|316.17|313.77|0
1650990980000|2022-04-26 16:36:20|315.99|313.59|316.7|314.3|316.7|314.3|315.99|313.59|0
1650990990000|2022-04-26 16:36:30|316.52|314.12|316.35|313.95|316.7|314.3|316.35|313.95|0
1650991000000|2022-04-26 16:36:40|316.17|313.77|315.99|313.59|316.17|313.77|315.99|313.59|0
1650991010000|2022-04-26 16:36:50|315.82|313.42|315.82|313.42|316.17|313.77|315.82|313.42|0
1650991020000|2022-04-26 16:37:00|315.72|313.32|315.28|312.88|315.72|313.32|315.28|312.88|0
1650991030000|2022-04-26 16:37:10|315.11|312.71|314.75|312.35|315.11|312.71|314.75|312.35|0
1650991040000|2022-04-26 16:37:20|314.93|312.53|314.23|311.83|314.93|312.53|314.23|311.83|0
1650991050000|2022-04-26 16:37:30|314.05|311.65|313.34|310.94|314.05|311.65|312.82|310.42|0
1650991060000|2022-04-26 16:37:40|312.99|310.59|312.82|310.42|312.99|310.59|312.82|310.42|0
1650991070000|2022-04-26 16:37:50|312.99|310.59|312.37|309.97|312.99|310.59|312.11|309.71|0
1650991080000|2022-04-26 16:38:00|312.29|309.89|311.94|309.54|312.29|309.89|311.94|309.54|0
1650991090000|2022-04-26 16:38:10|311.76|309.36|311.76|309.36|311.94|309.54|311.76|309.36|0
1650991100000|2022-04-26 16:38:20|311.58|309.18|311.23|308.83|311.58|309.18|311.23|308.83|0
1650991110000|2022-04-26 16:38:30|311.76|309.36|311.58|309.18|311.76|309.36|311.58|309.18|0
1650991120000|2022-04-26 16:38:40|311.49|309.09|311.14|308.74|311.58|309.18|311.14|308.74|0
1650991130000|2022-04-26 16:38:50|311.23|308.83|311.06|308.66|311.23|308.83|311.06|308.66|0
1650991140000|2022-04-26 16:39:00|310.88|308.48|311.93|309.53|311.93|309.53|310.88|308.48|0
1650991150000|2022-04-26 16:39:10|311.41|309.01|311.58|309.18|311.58|309.18|311.06|308.66|0
1650991160000|2022-04-26 16:39:20|311.76|309.36|311.23|308.83|311.76|309.36|310.88|308.48|0
1650991170000|2022-04-26 16:39:30|310.88|308.48|311.06|308.66|311.23|308.83|310.88|308.48|0
1650991180000|2022-04-26 16:39:40|311.23|308.83|311.41|309.01|311.41|309.01|311.06|308.66|0
1650991190000|2022-04-26 16:39:50|311.23|308.83|311.41|309.01|311.41|309.01|311.06|308.66|0
1650991200000|2022-04-26 16:40:00|311.58|309.18|311.23|308.83|311.58|309.18|311.23|308.83|0
1650991210000|2022-04-26 16:40:10|310.7|308.3|311.23|308.83|311.23|308.83|310.53|308.13|0
1650991220000|2022-04-26 16:40:20|311.05|308.65|311.58|309.18|311.58|309.18|311.05|308.65|0
1650991230000|2022-04-26 16:40:30|311.49|309.09|311.41|309.01|311.58|309.18|311.23|308.83|0
1650991240000|2022-04-26 16:40:40|311.58|309.18|311.05|308.65|311.58|309.18|310.88|308.48|0
1650991250000|2022-04-26 16:40:50|311.23|308.83|311.58|309.18|311.58|309.18|311.23|308.83|0
1650991260000|2022-04-26 16:41:00|312.28|309.88|312.11|309.71|312.28|309.88|312.11|309.71|0
1650991270000|2022-04-26 16:41:10|311.93|309.53|310.53|308.13|311.93|309.53|310.53|308.13|0
1650991280000|2022-04-26 16:41:20|310.7|308.3|311.23|308.83|311.23|308.83|310.7|308.3|0
1650991290000|2022-04-26 16:41:30|311.4|309|311.93|309.53|311.93|309.53|311.4|309|0
1650991300000|2022-04-26 16:41:40|312.11|309.71|312.11|309.71|312.28|309.88|312.11|309.71|0
1650991310000|2022-04-26 16:41:50|312.46|310.06|312.99|310.59|313.16|310.76|312.46|310.06|0
1650991320000|2022-04-26 16:42:00|312.28|309.88|313.16|310.76|313.16|310.76|311.93|309.53|0
1650991330000|2022-04-26 16:42:10|313.34|310.94|313.34|310.94|314.04|311.64|313.34|310.94|0
1650991340000|2022-04-26 16:42:20|313.51|311.11|313.34|310.94|313.69|311.29|313.34|310.94|0
1650991350000|2022-04-26 16:42:30|313.16|310.76|313.16|310.76|313.16|310.76|312.99|310.59|0
1650991360000|2022-04-26 16:42:40|312.81|310.41|313.16|310.76|313.51|311.11|312.81|310.41|0
1650991370000|2022-04-26 16:42:50|312.99|310.59|312.28|309.88|312.99|310.59|312.11|309.71|0
1650991380000|2022-04-26 16:43:00|312.19|309.79|312.28|309.88|312.28|309.88|312.11|309.71|0
1650991390000|2022-04-26 16:43:10|311.93|309.53|311.75|309.35|311.93|309.53|311.58|309.18|0
1650991400000|2022-04-26 16:43:20|311.93|309.53|312.63|310.23|312.63|310.23|311.93|309.53|0
1650991410000|2022-04-26 16:43:30|312.81|310.41|312.01|309.61|312.81|310.41|311.93|309.53|0
1650991420000|2022-04-26 16:43:40|312.11|309.71|312.81|310.41|312.81|310.41|312.11|309.71|0
1650991430000|2022-04-26 16:43:50|312.63|310.23|313.34|310.94|313.34|310.94|312.63|310.23|0
1650991440000|2022-04-26 16:44:00|313.16|310.76|312.81|310.41|313.34|310.94|312.81|310.41|0
1650991450000|2022-04-26 16:44:10|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1650991460000|2022-04-26 16:44:20|312.28|309.88|312.63|310.23|312.63|310.23|312.28|309.88|0
1650991470000|2022-04-26 16:44:30|312.46|310.06|312.28|309.88|312.46|310.06|312.1|309.7|0
1650991480000|2022-04-26 16:44:40|312.1|309.7|312.98|310.58|312.98|310.58|311.93|309.53|0
1650991490000|2022-04-26 16:44:50|312.63|310.23|311.93|309.53|312.63|310.23|311.93|309.53|0
1650991500000|2022-04-26 16:45:00|312.1|309.7|312.1|309.7|312.1|309.7|311.75|309.35|0
1650991510000|2022-04-26 16:45:10|311.58|309.18|311.05|308.65|311.58|309.18|311.05|308.65|0
1650991520000|2022-04-26 16:45:20|311.23|308.83|310.35|307.95|311.23|308.83|310.35|307.95|0
1650991530000|2022-04-26 16:45:30|310.17|307.77|310.17|307.77|310.35|307.95|310.17|307.77|0
1650991540000|2022-04-26 16:45:40|310.52|308.12|310.35|307.95|310.7|308.3|310.35|307.95|0
1650991550000|2022-04-26 16:45:50|310.52|308.12|310.7|308.3|310.7|308.3|310.52|308.12|0
1650991560000|2022-04-26 16:46:00|310.61|308.21|310.17|307.77|310.61|308.21|310.17|307.77|0
1650991570000|2022-04-26 16:46:10|310|307.6|309.47|307.07|310|307.6|309.47|307.07|0
1650991580000|2022-04-26 16:46:20|309.82|307.42|309.82|307.42|309.82|307.42|309.65|307.25|0
1650991590000|2022-04-26 16:46:30|310.35|307.95|310.17|307.77|310.52|308.12|310.17|307.77|0
1650991600000|2022-04-26 16:46:40|309.9|307.5|309.64|307.24|310|307.6|309.64|307.24|0
1650991610000|2022-04-26 16:46:50|309.82|307.42|310|307.6|310.17|307.77|309.82|307.42|0
1650991620000|2022-04-26 16:47:00|309.82|307.42|308.94|306.54|309.82|307.42|308.94|306.54|0
1650991630000|2022-04-26 16:47:10|308.77|306.37|308.77|306.37|308.77|306.37|308.42|306.02|0
1650991640000|2022-04-26 16:47:20|308.94|306.54|309.64|307.24|309.64|307.24|308.94|306.54|0
1650991650000|2022-04-26 16:47:30|309.29|306.89|309.29|306.89|309.29|306.89|308.94|306.54|0
1650991660000|2022-04-26 16:47:40|309.47|307.07|309.12|306.72|309.47|307.07|309.12|306.72|0
1650991670000|2022-04-26 16:47:50|308.77|306.37|309.12|306.72|309.12|306.72|308.77|306.37|0
1650991680000|2022-04-26 16:48:00|309.29|306.89|309.29|306.89|309.47|307.07|309.12|306.72|0
1650991690000|2022-04-26 16:48:10|309.47|307.07|310.17|307.77|310.17|307.77|309.47|307.07|0
1650991700000|2022-04-26 16:48:20|310.34|307.94|310.52|308.12|310.52|308.12|310.17|307.77|0
1650991710000|2022-04-26 16:48:30|310.69|308.29|309.82|307.42|310.69|308.29|309.82|307.42|0
1650991720000|2022-04-26 16:48:40|309.99|307.59|309.99|307.59|309.99|307.59|309.47|307.07|0
1650991730000|2022-04-26 16:48:50|309.47|307.07|309.29|306.89|309.47|307.07|309.12|306.72|0
1650991740000|2022-04-26 16:49:00|309.64|307.24|309.99|307.59|309.99|307.59|309.64|307.24|0
1650991750000|2022-04-26 16:49:10|310.17|307.77|309.82|307.42|310.17|307.77|309.82|307.42|0
1650991760000|2022-04-26 16:49:20|309.29|306.89|308.94|306.54|309.47|307.07|308.94|306.54|0
1650991770000|2022-04-26 16:49:30|308.77|306.37|309.47|307.07|309.47|307.07|308.77|306.37|0
1650991780000|2022-04-26 16:49:40|309.82|307.42|309.82|307.42|309.82|307.42|309.64|307.24|0
1650991790000|2022-04-26 16:49:50|309.12|306.72|309.12|306.72|309.12|306.72|308.94|306.54|0
1650991800000|2022-04-26 16:50:00|309.29|306.89|309.29|306.89|309.82|307.42|309.29|306.89|0
1650991810000|2022-04-26 16:50:10|309.12|306.72|309.29|306.89|309.29|306.89|308.94|306.54|0
1650991820000|2022-04-26 16:50:20|309.47|307.07|309.55|307.15|309.64|307.24|309.47|307.07|0
1650991830000|2022-04-26 16:50:30|309.82|307.42|309.99|307.59|309.99|307.59|309.82|307.42|0
1650991840000|2022-04-26 16:50:40|309.9|307.5|309.99|307.59|309.99|307.59|309.9|307.5|0
1650991850000|2022-04-26 16:50:50|309.82|307.42|310.34|307.94|310.34|307.94|309.82|307.42|0
1650991860000|2022-04-26 16:51:00|310.17|307.77|310.69|308.29|310.78|308.38|310.17|307.77|0
1650991870000|2022-04-26 16:51:10|310.17|307.77|310.87|308.47|310.87|308.47|310.17|307.77|0
1650991880000|2022-04-26 16:51:20|311.04|308.64|312.1|309.7|312.1|309.7|310.87|308.47|0
1650991890000|2022-04-26 16:51:30|311.92|309.52|312.27|309.87|312.27|309.87|311.92|309.52|0
1650991900000|2022-04-26 16:51:40|312.36|309.96|312.1|309.7|312.62|310.22|312.1|309.7|0
1650991910000|2022-04-26 16:51:50|311.75|309.35|312.62|310.22|312.62|310.22|311.75|309.35|0
1650991920000|2022-04-26 16:52:00|313.15|310.75|312.27|309.87|313.15|310.75|312.27|309.87|0
1650991930000|2022-04-26 16:52:10|311.92|309.52|312.62|310.22|312.62|310.22|311.92|309.52|0
1650991940000|2022-04-26 16:52:20|312.8|310.4|312.58|310.18|314.03|311.63|312.58|310.18|0
1650991950000|2022-04-26 16:52:30|312.05|309.65|311.88|309.48|312.05|309.65|311.7|309.3|0
1650991960000|2022-04-26 16:52:40|312.05|309.65|312.23|309.83|312.23|309.83|312.05|309.65|0
1650991970000|2022-04-26 16:52:50|311.88|309.48|311.88|309.48|311.88|309.48|311.88|309.48|0
1650991980000|2022-04-26 16:53:00|311.96|309.56|312.23|309.83|312.23|309.83|311.96|309.56|0
1650991990000|2022-04-26 16:53:10|311.88|309.48|309.76|307.36|312.23|309.83|309.76|307.36|0
1650992000000|2022-04-26 16:53:20|310.47|308.07|309.76|307.36|310.47|308.07|309.76|307.36|0
1650992010000|2022-04-26 16:53:30|309.94|307.54|309.41|307.01|309.94|307.54|309.41|307.01|0
1650992020000|2022-04-26 16:53:40|309.24|306.84|309.24|306.84|309.59|307.19|309.24|306.84|0
1650992030000|2022-04-26 16:53:50|309.41|307.01|309.76|307.36|309.76|307.36|309.24|306.84|0
1650992040000|2022-04-26 16:54:00|309.41|307.01|309.41|307.01|309.41|307.01|309.06|306.66|0
1650992050000|2022-04-26 16:54:10|309.59|307.19|310.11|307.71|310.11|307.71|309.5|307.1|0
1650992060000|2022-04-26 16:54:20|309.94|307.54|309.59|307.19|309.94|307.54|309.59|307.19|0
1650992070000|2022-04-26 16:54:30|309.41|307.01|309.41|307.01|309.85|307.45|309.41|307.01|0
1650992080000|2022-04-26 16:54:40|309.59|307.19|310.11|307.71|310.11|307.71|309.41|307.01|0
1650992090000|2022-04-26 16:54:50|310.47|308.07|310.64|308.24|310.64|308.24|310.47|308.07|0
1650992100000|2022-04-26 16:55:00|310.11|307.71|310.47|308.07|310.47|308.07|310.11|307.71|0
1650992110000|2022-04-26 16:55:10|310.29|307.89|310.11|307.71|310.29|307.89|309.94|307.54|0
1650992120000|2022-04-26 16:55:20|310.64|308.24|310.29|307.89|310.82|308.42|310.29|307.89|0
1650992130000|2022-04-26 16:55:30|310.11|307.71|309.85|307.45|310.11|307.71|309.85|307.45|0
1650992140000|2022-04-26 16:55:40|309.94|307.54|309.76|307.36|310.29|307.89|309.76|307.36|0
1650992150000|2022-04-26 16:55:50|309.94|307.54|310.82|308.42|310.82|308.42|309.94|307.54|0
1650992160000|2022-04-26 16:56:00|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1650992170000|2022-04-26 16:56:10|310.82|308.42|310.11|307.71|310.82|308.42|310.11|307.71|0
1650992180000|2022-04-26 16:56:20|309.59|307.19|309.94|307.54|309.94|307.54|309.59|307.19|0
1650992190000|2022-04-26 16:56:30|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1650992200000|2022-04-26 16:56:40|310.82|308.42|310.9|308.5|310.99|308.59|310.82|308.42|0
1650992210000|2022-04-26 16:56:50|310.99|308.59|310.9|308.5|311.17|308.77|310.9|308.5|0
1650992220000|2022-04-26 16:57:00|310.64|308.24|310.82|308.42|310.82|308.42|310.64|308.24|0
1650992230000|2022-04-26 16:57:10|311.17|308.77|311.34|308.94|311.87|309.47|311.17|308.77|0
1650992240000|2022-04-26 16:57:20|311.52|309.12|311.87|309.47|311.87|309.47|311.34|308.94|0
1650992250000|2022-04-26 16:57:30|311.7|309.3|312.4|310|312.4|310|311.7|309.3|0
1650992260000|2022-04-26 16:57:40|312.93|310.53|316.29|313.89|316.29|313.89|312.93|310.53|0
1650992270000|2022-04-26 16:57:50|316.65|314.25|318.96|316.56|318.96|316.56|316.65|314.25|0
1650992280000|2022-04-26 16:58:00|319.14|316.74|319.14|316.74|319.14|316.74|318.96|316.56|0
1650992290000|2022-04-26 16:58:10|318.96|316.56|317.36|314.96|318.96|316.56|317.36|314.96|0
1650992300000|2022-04-26 16:58:20|316.47|314.07|315.94|313.54|316.47|314.07|315.94|313.54|0
1650992310000|2022-04-26 16:58:30|315.76|313.36|316.29|313.89|316.47|314.07|315.76|313.36|0
1650992320000|2022-04-26 16:58:40|317.36|314.96|315.94|313.54|317.36|314.96|315.94|313.54|0
1650992330000|2022-04-26 16:58:50|315.76|313.36|315.94|313.54|315.94|313.54|315.58|313.18|0
1650992340000|2022-04-26 16:59:00|315.76|313.36|315.76|313.36|315.76|313.36|315.23|312.83|0
1650992350000|2022-04-26 16:59:10|316.12|313.72|315.58|313.18|316.56|314.16|315.58|313.18|0
1650992360000|2022-04-26 16:59:20|315.76|313.36|316.83|314.43|316.83|314.43|315.76|313.36|0
1650992370000|2022-04-26 16:59:30|317.44|315.04|318.07|315.67|318.07|315.67|317.36|314.96|0
1650992380000|2022-04-26 16:59:40|318.25|315.85|318.25|315.85|318.43|316.03|318.07|315.67|0
1650992390000|2022-04-26 16:59:50|318.6|316.2|319.14|316.74|319.14|316.74|318.6|316.2|0
1650992400000|2022-04-26 17:00:00|318.96|316.56|318.25|315.85|318.96|316.56|318.25|315.85|0
1650992410000|2022-04-26 17:00:10|318.07|315.67|317.36|314.96|318.07|315.67|317.36|314.96|0
1650992420000|2022-04-26 17:00:20|317|314.6|317.36|314.96|317.36|314.96|316.82|314.42|0
1650992430000|2022-04-26 17:00:30|317|314.6|317|314.6|317|314.6|316.82|314.42|0
1650992440000|2022-04-26 17:00:40|316.65|314.25|316.29|313.89|316.82|314.42|316.29|313.89|0
1650992450000|2022-04-26 17:00:50|316.47|314.07|316.11|313.71|316.47|314.07|316.11|313.71|0
1650992460000|2022-04-26 17:01:00|315.76|313.36|315.58|313.18|316.11|313.71|315.58|313.18|0
1650992470000|2022-04-26 17:01:10|315.05|312.65|315.05|312.65|315.23|312.83|315.05|312.65|0
1650992480000|2022-04-26 17:01:20|314.87|312.47|314.7|312.3|314.87|312.47|314.52|312.12|0
1650992490000|2022-04-26 17:01:30|314.52|312.12|314.52|312.12|314.69|312.29|314.52|312.12|0
1650992500000|2022-04-26 17:01:40|314.34|311.94|314.52|312.12|314.52|312.12|314.16|311.76|0
1650992510000|2022-04-26 17:01:50|313.59|311.19|312.7|310.3|313.59|311.19|312.7|310.3|0
1650992520000|2022-04-26 17:02:00|312.88|310.48|312.17|309.77|312.88|310.48|312.17|309.77|0
1650992530000|2022-04-26 17:02:10|311.29|308.89|311.11|308.71|311.46|309.06|311.11|308.71|0
1650992540000|2022-04-26 17:02:20|311.46|309.06|309.88|307.48|311.46|309.06|309.7|307.3|0
1650992550000|2022-04-26 17:02:30|309.52|307.12|309|306.6|309.52|307.12|309|306.6|0
1650992560000|2022-04-26 17:02:40|308.82|306.42|308.12|305.72|308.82|306.42|308.12|305.72|0
1650992570000|2022-04-26 17:02:50|308.29|305.89|308.12|305.72|308.29|305.89|307.94|305.54|0
1650992580000|2022-04-26 17:03:00|307.24|304.84|308.2|305.8|308.29|305.89|307.24|304.84|0
1650992590000|2022-04-26 17:03:10|308.47|306.07|308.07|305.67|308.78|306.38|308.07|305.67|0
1650992600000|2022-04-26 17:03:20|307.9|305.5|308.16|305.76|308.42|306.02|307.9|305.5|0
1650992610000|2022-04-26 17:03:30|308.78|306.38|308.78|306.38|308.78|306.38|308.25|305.85|0
1650992620000|2022-04-26 17:03:40|308.6|306.2|307.9|305.5|308.6|306.2|307.9|305.5|0
1650992630000|2022-04-26 17:03:50|307.55|305.15|307.9|305.5|307.9|305.5|307.2|304.8|0
1650992640000|2022-04-26 17:04:00|307.55|305.15|306.5|304.1|307.55|305.15|306.5|304.1|0
1650992650000|2022-04-26 17:04:10|306.85|304.45|306.67|304.27|306.85|304.45|306.4|304|0
1650992660000|2022-04-26 17:04:20|306.85|304.45|305.97|303.57|307.02|304.62|305.97|303.57|0
1650992670000|2022-04-26 17:04:30|306.32|303.92|307.02|304.62|307.02|304.62|306.32|303.92|0
1650992680000|2022-04-26 17:04:40|307.55|305.15|307.37|304.97|307.55|305.15|307.28|304.88|0
1650992690000|2022-04-26 17:04:50|307.02|304.62|306.84|304.44|307.02|304.62|306.84|304.44|0
1650992700000|2022-04-26 17:05:00|307.2|304.8|307.37|304.97|307.37|304.97|307.2|304.8|0
1650992710000|2022-04-26 17:05:10|307.72|305.32|307.9|305.5|308.42|306.02|307.72|305.32|0
1650992720000|2022-04-26 17:05:20|308.07|305.67|307.72|305.32|308.42|306.02|307.72|305.32|0
1650992730000|2022-04-26 17:05:30|307.19|304.79|307.37|304.97|307.37|304.97|307.02|304.62|0
1650992740000|2022-04-26 17:05:40|307.8|305.4|307.72|305.32|307.9|305.5|307.72|305.32|0
1650992750000|2022-04-26 17:05:50|307.37|304.97|306.84|304.44|307.37|304.97|306.84|304.44|0
1650992760000|2022-04-26 17:06:00|306.67|304.27|307.54|305.14|307.72|305.32|306.67|304.27|0
1650992770000|2022-04-26 17:06:10|307.9|305.5|307.8|305.4|308.25|305.85|307.54|305.14|0
1650992780000|2022-04-26 17:06:20|307.89|305.49|307.72|305.32|307.89|305.49|307.54|305.14|0
1650992790000|2022-04-26 17:06:30|308.25|305.85|308.25|305.85|308.25|305.85|308.07|305.67|0
1650992800000|2022-04-26 17:06:40|308.51|306.11|307.89|305.49|308.51|306.11|307.89|305.49|0
1650992810000|2022-04-26 17:06:50|307.54|305.14|307.19|304.79|307.54|305.14|307.19|304.79|0
1650992820000|2022-04-26 17:07:00|307.37|304.97|307.37|304.97|307.54|305.14|307.19|304.79|0
1650992830000|2022-04-26 17:07:10|307.19|304.79|307.37|304.97|307.63|305.23|307.19|304.79|0
1650992840000|2022-04-26 17:07:20|307.19|304.79|307.89|305.49|307.89|305.49|307.19|304.79|0
1650992850000|2022-04-26 17:07:30|308.24|305.84|308.5|306.1|308.77|306.37|308.24|305.84|0
1650992860000|2022-04-26 17:07:40|307.89|305.49|308.77|306.37|308.77|306.37|307.72|305.32|0
1650992870000|2022-04-26 17:07:50|308.42|306.02|307.72|305.32|308.42|306.02|307.54|305.14|0
1650992880000|2022-04-26 17:08:00|307.89|305.49|309.3|306.9|309.3|306.9|307.89|305.49|0
1650992890000|2022-04-26 17:08:10|308.95|306.55|308.95|306.55|309.12|306.72|308.77|306.37|0
1650992900000|2022-04-26 17:08:20|308.85|306.45|308.24|305.84|308.85|306.45|308.24|305.84|0
1650992910000|2022-04-26 17:08:30|308.07|305.67|308.15|305.75|308.24|305.84|308.07|305.67|0
1650992920000|2022-04-26 17:08:40|308.42|306.02|308.95|306.55|308.95|306.55|308.42|306.02|0
1650992930000|2022-04-26 17:08:50|308.77|306.37|308.59|306.19|308.77|306.37|308.59|306.19|0
1650992940000|2022-04-26 17:09:00|308.07|305.67|307.72|305.32|308.07|305.67|307.54|305.14|0
1650992950000|2022-04-26 17:09:10|307.54|305.14|307.37|304.97|307.54|305.14|307.37|304.97|0
1650992960000|2022-04-26 17:09:20|307.19|304.79|307.72|305.32|308.07|305.67|307.19|304.79|0
1650992970000|2022-04-26 17:09:30|307.54|305.14|307.37|304.97|307.54|305.14|307.37|304.97|0
1650992980000|2022-04-26 17:09:40|307.54|305.14|307.89|305.49|307.89|305.49|307.54|305.14|0
1650992990000|2022-04-26 17:09:50|307.37|304.97|307.54|305.14|307.54|305.14|307.37|304.97|0
1650993000000|2022-04-26 17:10:00|307.37|304.97|307.01|304.61|307.37|304.97|306.84|304.44|0
1650993010000|2022-04-26 17:10:10|307.19|304.79|307.89|305.49|307.89|305.49|306.84|304.44|0
1650993020000|2022-04-26 17:10:20|307.36|304.96|306.84|304.44|307.36|304.96|306.84|304.44|0
1650993030000|2022-04-26 17:10:30|306.49|304.09|306.66|304.26|306.66|304.26|306.49|304.09|0
1650993040000|2022-04-26 17:10:40|306.49|304.09|306.14|303.74|306.49|304.09|306.14|303.74|0
1650993050000|2022-04-26 17:10:50|306.31|303.91|306.49|304.09|306.66|304.26|306.31|303.91|0
1650993060000|2022-04-26 17:11:00|306.66|304.26|307.54|305.14|307.54|305.14|306.66|304.26|0
1650993070000|2022-04-26 17:11:10|307.19|304.79|307.1|304.7|307.19|304.79|306.84|304.44|0
1650993080000|2022-04-26 17:11:20|307.19|304.79|307.01|304.61|307.19|304.79|306.84|304.44|0
1650993090000|2022-04-26 17:11:30|307.36|304.96|307.71|305.31|307.71|305.31|307.36|304.96|0
1650993100000|2022-04-26 17:11:40|307.89|305.49|308.24|305.84|308.24|305.84|307.89|305.49|0
1650993110000|2022-04-26 17:11:50|308.15|305.75|307.19|304.79|308.15|305.75|307.19|304.79|0
1650993120000|2022-04-26 17:12:00|307.01|304.61|307.01|304.61|307.1|304.7|307.01|304.61|0
1650993130000|2022-04-26 17:12:10|306.84|304.44|307.54|305.14|307.54|305.14|306.66|304.26|0
1650993140000|2022-04-26 17:12:20|307.71|305.31|307.71|305.31|307.71|305.31|307.54|305.14|0
1650993150000|2022-04-26 17:12:30|307.89|305.49|307.36|304.96|308.06|305.66|307.36|304.96|0
1650993160000|2022-04-26 17:12:40|307.54|305.14|307.89|305.49|307.89|305.49|307.54|305.14|0
1650993170000|2022-04-26 17:12:50|307.97|305.57|307.89|305.49|308.06|305.66|307.89|305.49|0
1650993180000|2022-04-26 17:13:00|308.15|305.75|308.41|306.01|308.59|306.19|308.15|305.75|0
1650993190000|2022-04-26 17:13:10|308.06|305.66|307.36|304.96|308.06|305.66|307.36|304.96|0
1650993200000|2022-04-26 17:13:20|307.19|304.79|307.19|304.79|307.36|304.96|307.19|304.79|0
1650993210000|2022-04-26 17:13:30|306.84|304.44|306.84|304.44|306.84|304.44|306.66|304.26|0
1650993220000|2022-04-26 17:13:40|306.66|304.26|306.74|304.34|306.74|304.34|306.66|304.26|0
1650993230000|2022-04-26 17:13:50|306.66|304.26|306.14|303.74|306.66|304.26|306.14|303.74|0
1650993240000|2022-04-26 17:14:00|306.49|304.09|306.13|303.73|306.49|304.09|305.96|303.56|0
1650993250000|2022-04-26 17:14:10|305.96|303.56|305.09|302.69|305.96|303.56|304.91|302.51|0
1650993260000|2022-04-26 17:14:20|305.44|303.04|304.91|302.51|305.44|303.04|304.91|302.51|0
1650993270000|2022-04-26 17:14:30|304.74|302.34|304.74|302.34|304.74|302.34|304.21|301.81|0
1650993280000|2022-04-26 17:14:40|305.09|302.69|304.39|301.99|305.09|302.69|304.39|301.99|0
1650993290000|2022-04-26 17:14:50|304.56|302.16|303.86|301.46|304.56|302.16|303.86|301.46|0
1650993300000|2022-04-26 17:15:00|303.69|301.29|303.17|300.77|303.86|301.46|303.17|300.77|0
1650993310000|2022-04-26 17:15:10|303.34|300.94|303.69|301.29|304.04|301.64|303.34|300.94|0
1650993320000|2022-04-26 17:15:20|303.51|301.11|303.86|301.46|303.86|301.46|303.34|300.94|0
1650993330000|2022-04-26 17:15:30|304.39|301.99|304.91|302.51|304.91|302.51|304.39|301.99|0
1650993340000|2022-04-26 17:15:40|305.26|302.86|304.74|302.34|305.26|302.86|304.74|302.34|0
1650993350000|2022-04-26 17:15:50|304.56|302.16|304.21|301.81|304.56|302.16|304.21|301.81|0
1650993360000|2022-04-26 17:16:00|304.56|302.16|303.86|301.46|304.56|302.16|303.69|301.29|0
1650993370000|2022-04-26 17:16:10|304.04|301.64|303.86|301.46|304.04|301.64|303.86|301.46|0
1650993380000|2022-04-26 17:16:20|303.69|301.29|303.51|301.11|303.86|301.46|303.51|301.11|0
1650993390000|2022-04-26 17:16:30|303.34|300.94|303.34|300.94|303.34|300.94|303.17|300.77|0
1650993400000|2022-04-26 17:16:40|303.17|300.77|303.51|301.11|303.51|301.11|303.17|300.77|0
1650993410000|2022-04-26 17:16:50|303.69|301.29|303.25|300.85|303.86|301.46|303.25|300.85|0
1650993420000|2022-04-26 17:17:00|303.34|300.94|302.99|300.59|303.34|300.94|302.99|300.59|0
1650993430000|2022-04-26 17:17:10|303.16|300.76|303.51|301.11|303.69|301.29|303.16|300.76|0
1650993440000|2022-04-26 17:17:20|303.16|300.76|303.07|300.67|303.16|300.76|302.82|300.42|0
1650993450000|2022-04-26 17:17:30|303.34|300.94|303.16|300.76|303.34|300.94|302.99|300.59|0
1650993460000|2022-04-26 17:17:40|303.51|301.11|303.16|300.76|303.51|301.11|303.16|300.76|0
1650993470000|2022-04-26 17:17:50|302.82|300.42|303.16|300.76|303.16|300.76|302.47|300.07|0
1650993480000|2022-04-26 17:18:00|302.82|300.42|302.47|300.07|302.82|300.42|302.47|300.07|0
1650993490000|2022-04-26 17:18:10|302.64|300.24|302.29|299.89|302.64|300.24|302.29|299.89|0
1650993500000|2022-04-26 17:18:20|302.47|300.07|302.47|300.07|302.82|300.42|302.47|300.07|0
1650993510000|2022-04-26 17:18:30|302.64|300.24|302.64|300.24|302.64|300.24|302.47|300.07|0
1650993520000|2022-04-26 17:18:40|302.81|300.41|302.64|300.24|302.81|300.41|302.64|300.24|0
1650993530000|2022-04-26 17:18:50|302.47|300.07|302.29|299.89|302.47|300.07|302.12|299.72|0
1650993540000|2022-04-26 17:19:00|302.12|299.72|302.12|299.72|302.12|299.72|301.77|299.37|0
1650993550000|2022-04-26 17:19:10|301.77|299.37|301.77|299.37|301.77|299.37|301.42|299.02|0
1650993560000|2022-04-26 17:19:20|301.25|298.85|300.73|298.33|301.25|298.85|300.73|298.33|0
1650993570000|2022-04-26 17:19:30|300.9|298.5|301.25|298.85|301.25|298.85|300.73|298.33|0
1650993580000|2022-04-26 17:19:40|301.42|299.02|301.42|299.02|301.6|299.2|301.42|299.02|0
1650993590000|2022-04-26 17:19:50|301.25|298.85|300.55|298.15|301.25|298.85|300.55|298.15|0
1650993600000|2022-04-26 17:20:00|300.38|297.98|300.55|298.15|300.55|298.15|300.38|297.98|0
1650993610000|2022-04-26 17:20:10|301.08|298.68|301.07|298.67|301.08|298.68|301.07|298.67|0
1650993620000|2022-04-26 17:20:20|301.25|298.85|301.25|298.85|301.42|299.02|301.25|298.85|0
1650993630000|2022-04-26 17:20:30|300.9|298.5|300.55|298.15|300.9|298.5|300.55|298.15|0
1650993640000|2022-04-26 17:20:40|301.07|298.67|300.9|298.5|301.42|299.02|300.9|298.5|0
1650993650000|2022-04-26 17:20:50|300.55|298.15|300.38|297.98|300.55|298.15|300.38|297.98|0
1650993660000|2022-04-26 17:21:00|300.55|298.15|300.73|298.33|300.9|298.5|300.55|298.15|0
1650993670000|2022-04-26 17:21:10|300.9|298.5|301.25|298.85|301.25|298.85|300.9|298.5|0
1650993680000|2022-04-26 17:21:20|300.64|298.24|300.03|297.63|300.64|298.24|300.03|297.63|0
1650993690000|2022-04-26 17:21:30|300.38|297.98|300.9|298.5|300.9|298.5|300.38|297.98|0
1650993700000|2022-04-26 17:21:40|301.07|298.67|301.59|299.19|301.59|299.19|301.07|298.67|0
1650993710000|2022-04-26 17:21:50|301.42|299.02|301.07|298.67|301.42|299.02|301.07|298.67|0
1650993720000|2022-04-26 17:22:00|301.25|298.85|300.55|298.15|301.25|298.85|300.55|298.15|0
1650993730000|2022-04-26 17:22:10|300.38|297.98|300.03|297.63|300.38|297.98|300.03|297.63|0
1650993740000|2022-04-26 17:22:20|300.21|297.81|299.86|297.46|300.21|297.81|299.86|297.46|0
1650993750000|2022-04-26 17:22:30|300.03|297.63|300.21|297.81|300.21|297.81|300.03|297.63|0
1650993760000|2022-04-26 17:22:40|299.86|297.46|300.21|297.81|300.21|297.81|299.69|297.29|0
1650993770000|2022-04-26 17:22:50|300.03|297.63|299.34|296.94|300.03|297.63|299.34|296.94|0
1650993780000|2022-04-26 17:23:00|299.69|297.29|299.51|297.11|299.86|297.46|299.51|297.11|0
1650993790000|2022-04-26 17:23:10|299.34|296.94|298.82|296.42|299.34|296.94|298.65|296.25|0
1650993800000|2022-04-26 17:23:20|298.65|296.25|298.65|296.25|298.65|296.25|298.56|296.16|0
1650993810000|2022-04-26 17:23:30|298.47|296.07|298.47|296.07|298.47|296.07|298.3|295.9|0
1650993820000|2022-04-26 17:23:40|298.56|296.16|298.99|296.59|298.99|296.59|298.56|296.16|0
1650993830000|2022-04-26 17:23:50|298.82|296.42|298.47|296.07|298.82|296.42|298.47|296.07|0
1650993840000|2022-04-26 17:24:00|298.65|296.25|298.82|296.42|298.82|296.42|298.65|296.25|0
1650993850000|2022-04-26 17:24:10|298.65|296.25|298.99|296.59|298.99|296.59|298.65|296.25|0
1650993860000|2022-04-26 17:24:20|299.16|296.76|299.16|296.76|299.16|296.76|298.99|296.59|0
1650993870000|2022-04-26 17:24:30|298.99|296.59|298.82|296.42|298.99|296.59|298.65|296.25|0
1650993880000|2022-04-26 17:24:40|298.99|296.59|298.64|296.24|298.99|296.59|298.64|296.24|0
1650993890000|2022-04-26 17:24:50|298.47|296.07|298.47|296.07|298.64|296.24|298.47|296.07|0
1650993900000|2022-04-26 17:25:00|298.64|296.24|298.82|296.42|298.82|296.42|298.64|296.24|0
1650993910000|2022-04-26 17:25:10|298.64|296.24|298.99|296.59|298.99|296.59|298.64|296.24|0
1650993920000|2022-04-26 17:25:20|298.64|296.24|298.64|296.24|298.64|296.24|298.64|296.24|0
1650993930000|2022-04-26 17:25:30|299.16|296.76|298.99|296.59|299.16|296.76|298.82|296.42|0
1650993940000|2022-04-26 17:25:40|299.16|296.76|299.51|297.11|299.51|297.11|299.16|296.76|0
1650993950000|2022-04-26 17:25:50|299.16|296.76|298.99|296.59|299.16|296.76|298.99|296.59|0
1650993960000|2022-04-26 17:26:00|298.82|296.42|298.99|296.59|299.07|296.67|298.82|296.42|0
1650993970000|2022-04-26 17:26:10|299.16|296.76|299.34|296.94|299.34|296.94|299.16|296.76|0
1650993980000|2022-04-26 17:26:20|299.51|297.11|299.68|297.28|299.68|297.28|299.51|297.11|0
1650993990000|2022-04-26 17:26:30|299.85|297.45|299.51|297.11|299.85|297.45|299.51|297.11|0
1650994000000|2022-04-26 17:26:40|299.24|296.84|299.51|297.11|299.51|297.11|299.16|296.76|0
1650994010000|2022-04-26 17:26:50|298.82|296.42|298.47|296.07|298.82|296.42|298.47|296.07|0
1650994020000|2022-04-26 17:27:00|298.3|295.9|298.64|296.24|298.64|296.24|298.3|295.9|0
1650994030000|2022-04-26 17:27:10|298.47|296.07|299.16|296.76|299.16|296.76|298.47|296.07|0
1650994040000|2022-04-26 17:27:20|298.99|296.59|298.64|296.24|298.99|296.59|298.64|296.24|0
1650994050000|2022-04-26 17:27:30|298.99|296.59|299.16|296.76|299.16|296.76|298.99|296.59|0
1650994060000|2022-04-26 17:27:40|298.99|296.59|298.99|296.59|298.99|296.59|298.81|296.41|0
1650994070000|2022-04-26 17:27:50|298.81|296.41|299.16|296.76|299.16|296.76|298.81|296.41|0
1650994080000|2022-04-26 17:28:00|298.81|296.41|298.81|296.41|298.81|296.41|298.64|296.24|0
1650994090000|2022-04-26 17:28:10|298.99|296.59|299.33|296.93|299.33|296.93|298.99|296.59|0
1650994100000|2022-04-26 17:28:20|299.16|296.76|298.81|296.41|299.16|296.76|298.64|296.24|0
1650994110000|2022-04-26 17:28:30|296.97|294.57|300.69|298.29|300.87|298.47|296.97|294.57|0
1650994120000|2022-04-26 17:28:40|300.87|298.47|298.8|296.4|300.87|298.47|298.46|296.06|0
1650994130000|2022-04-26 17:28:50|299.14|296.74|299.91|297.51|300.35|297.95|299.14|296.74|0
1650994140000|2022-04-26 17:29:00|300.18|297.78|300.35|297.95|300.52|298.12|300.18|297.78|0
1650994150000|2022-04-26 17:29:10|300|297.6|299.14|296.74|300|297.6|299.14|296.74|0
1650994160000|2022-04-26 17:29:20|298.8|296.4|299.31|296.91|299.49|297.09|298.8|296.4|0
1650994170000|2022-04-26 17:29:30|299.66|297.26|299.66|297.26|299.66|297.26|299.49|297.09|0
1650994180000|2022-04-26 17:29:40|299.49|297.09|299.66|297.26|299.66|297.26|299.49|297.09|0
1650994190000|2022-04-26 17:29:50|299.83|297.43|299.49|297.09|299.83|297.43|299.49|297.09|0
1650994200000|2022-04-26 17:30:00|299.31|296.91|299.31|296.91|299.31|296.91|299.14|296.74|0
1650994210000|2022-04-26 17:30:10|299.14|296.74|298.97|296.57|299.14|296.74|298.63|296.23|0
1650994220000|2022-04-26 17:30:20|298.8|296.4|299.66|297.26|299.66|297.26|298.8|296.4|0
1650994230000|2022-04-26 17:30:30|299.49|297.09|298.63|296.23|299.49|297.09|298.63|296.23|0
1650994240000|2022-04-26 17:30:40|298.45|296.05|299.07|296.67|299.07|296.67|298.45|296.05|0
1650994250000|2022-04-26 17:30:50|299.16|296.76|299.42|297.02|299.42|297.02|299.16|296.76|0
1650994260000|2022-04-26 17:31:00|299.24|296.84|299.59|297.19|299.76|297.36|299.24|296.84|0
1650994270000|2022-04-26 17:31:10|299.24|296.84|299.59|297.19|299.59|297.19|299.24|296.84|0
1650994280000|2022-04-26 17:31:20|299.42|297.02|299.93|297.53|299.93|297.53|299.42|297.02|0
1650994290000|2022-04-26 17:31:30|300.28|297.88|299.42|297.02|300.28|297.88|299.42|297.02|0
1650994300000|2022-04-26 17:31:40|299.24|296.84|299.07|296.67|299.24|296.84|299.07|296.67|0
1650994310000|2022-04-26 17:31:50|298.9|296.5|299.07|296.67|299.07|296.67|298.9|296.5|0
1650994320000|2022-04-26 17:32:00|298.9|296.5|298.38|295.98|298.9|296.5|298.38|295.98|0
1650994330000|2022-04-26 17:32:10|298.21|295.81|296.84|294.44|298.21|295.81|296.84|294.44|0
1650994340000|2022-04-26 17:32:20|297.36|294.96|297.87|295.47|297.87|295.47|297.36|294.96|0
1650994350000|2022-04-26 17:32:30|297.7|295.3|298.04|295.64|298.04|295.64|297.7|295.3|0
1650994360000|2022-04-26 17:32:40|297.7|295.3|298.21|295.81|298.21|295.81|297.7|295.3|0
1650994370000|2022-04-26 17:32:50|298.9|296.5|299.41|297.01|299.41|297.01|298.9|296.5|0
1650994380000|2022-04-26 17:33:00|299.59|297.19|299.93|297.53|299.93|297.53|299.41|297.01|0
1650994390000|2022-04-26 17:33:10|300.62|298.22|301.14|298.74|301.14|298.74|300.45|298.05|0
1650994400000|2022-04-26 17:33:20|301.65|299.25|301.65|299.25|301.65|299.25|301.48|299.08|0
1650994410000|2022-04-26 17:33:30|302|299.6|301.82|299.42|302|299.6|301.65|299.25|0
1650994420000|2022-04-26 17:33:40|301.48|299.08|300.62|298.22|301.48|299.08|300.62|298.22|0
1650994430000|2022-04-26 17:33:50|300.45|298.05|299.76|297.36|300.45|298.05|299.76|297.36|0
1650994440000|2022-04-26 17:34:00|299.5|297.1|300.1|297.7|300.27|297.87|299.5|297.1|0
1650994450000|2022-04-26 17:34:10|300.27|297.87|300.62|298.22|300.79|298.39|299.93|297.53|0
1650994460000|2022-04-26 17:34:20|300.27|297.87|300.44|298.04|300.45|298.05|300.27|297.87|0
1650994470000|2022-04-26 17:34:30|300.79|298.39|300.44|298.04|300.79|298.39|300.27|297.87|0
1650994480000|2022-04-26 17:34:40|300.62|298.22|300.44|298.04|300.62|298.22|300.44|298.04|0
1650994490000|2022-04-26 17:34:50|300.96|298.56|300.44|298.04|300.96|298.56|300.44|298.04|0
1650994500000|2022-04-26 17:35:00|299.76|297.36|299.24|296.84|299.93|297.53|299.24|296.84|0
1650994510000|2022-04-26 17:35:10|299.41|297.01|300.1|297.7|300.1|297.7|299.41|297.01|0
1650994520000|2022-04-26 17:35:20|299.76|297.36|299.76|297.36|299.93|297.53|299.76|297.36|0
1650994530000|2022-04-26 17:35:30|299.93|297.53|299.24|296.84|299.93|297.53|299.07|296.67|0
1650994540000|2022-04-26 17:35:40|299.41|297.01|299.07|296.67|299.41|297.01|299.07|296.67|0
1650994550000|2022-04-26 17:35:50|298.9|296.5|298.38|295.98|298.9|296.5|298.38|295.98|0
1650994560000|2022-04-26 17:36:00|298.55|296.15|299.07|296.67|299.07|296.67|298.55|296.15|0
1650994570000|2022-04-26 17:36:10|298.9|296.5|298.38|295.98|298.9|296.5|298.38|295.98|0
1650994580000|2022-04-26 17:36:20|298.21|295.81|298.72|296.32|298.72|296.32|298.21|295.81|0
1650994590000|2022-04-26 17:36:30|298.63|296.23|298.89|296.49|298.89|296.49|298.63|296.23|0
1650994600000|2022-04-26 17:36:40|299.58|297.18|299.07|296.67|299.58|297.18|299.07|296.67|0
1650994610000|2022-04-26 17:36:50|298.89|296.49|298.89|296.49|299.24|296.84|298.89|296.49|0
1650994620000|2022-04-26 17:37:00|299.07|296.67|298.38|295.98|299.07|296.67|298.38|295.98|0
1650994630000|2022-04-26 17:37:10|298.89|296.49|298.55|296.15|298.89|296.49|298.55|296.15|0
1650994640000|2022-04-26 17:37:20|298.38|295.98|298.72|296.32|298.72|296.32|298.38|295.98|0
1650994650000|2022-04-26 17:37:30|299.07|296.67|298.38|295.98|299.07|296.67|298.38|295.98|0
1650994660000|2022-04-26 17:37:40|298.21|295.81|298.55|296.15|298.55|296.15|298.21|295.81|0
1650994670000|2022-04-26 17:37:50|298.89|296.49|299.24|296.84|299.24|296.84|298.72|296.32|0
1650994680000|2022-04-26 17:38:00|298.72|296.32|298.21|295.81|298.72|296.32|298.21|295.81|0
1650994690000|2022-04-26 17:38:10|298.38|295.98|298.38|295.98|298.38|295.98|298.21|295.81|0
1650994700000|2022-04-26 17:38:20|298.46|296.06|298.72|296.32|298.72|296.32|298.46|296.06|0
1650994710000|2022-04-26 17:38:30|298.89|296.49|297.86|295.46|298.89|296.49|297.86|295.46|0
1650994720000|2022-04-26 17:38:40|298.03|295.63|298.38|295.98|298.38|295.98|298.03|295.63|0
1650994730000|2022-04-26 17:38:50|298.55|296.15|298.72|296.32|298.72|296.32|298.55|296.15|0
1650994740000|2022-04-26 17:39:00|299.24|296.84|299.41|297.01|299.41|297.01|298.89|296.49|0
1650994750000|2022-04-26 17:39:10|300.44|298.04|300.61|298.21|300.61|298.21|300.44|298.04|0
1650994760000|2022-04-26 17:39:20|301.13|298.73|301.21|298.81|301.3|298.9|301.13|298.73|0
1650994770000|2022-04-26 17:39:30|301.13|298.73|302.16|299.76|302.16|299.76|301.13|298.73|0
1650994780000|2022-04-26 17:39:40|302.25|299.85|302.68|300.28|302.68|300.28|302.25|299.85|0
1650994790000|2022-04-26 17:39:50|302.34|299.94|301.99|299.59|302.34|299.94|301.47|299.07|0
1650994800000|2022-04-26 17:40:00|301.3|298.9|301.65|299.25|301.65|299.25|301.13|298.73|0
1650994810000|2022-04-26 17:40:10|302.34|299.94|302.51|300.11|302.59|300.19|302.34|299.94|0
1650994820000|2022-04-26 17:40:20|302.16|299.76|302.16|299.76|302.16|299.76|301.99|299.59|0
1650994830000|2022-04-26 17:40:30|301.99|299.59|302.16|299.76|302.16|299.76|301.99|299.59|0
1650994840000|2022-04-26 17:40:40|302.51|300.11|302.51|300.11|302.51|300.11|302.33|299.93|0
1650994850000|2022-04-26 17:40:50|302.33|299.93|302.33|299.93|302.51|300.11|302.33|299.93|0
1650994860000|2022-04-26 17:41:00|302.16|299.76|301.64|299.24|302.16|299.76|301.47|299.07|0
1650994870000|2022-04-26 17:41:10|301.82|299.42|301.99|299.59|301.99|299.59|301.82|299.42|0
1650994880000|2022-04-26 17:41:20|302.16|299.76|302.16|299.76|302.16|299.76|301.99|299.59|0
1650994890000|2022-04-26 17:41:30|302.33|299.93|302.33|299.93|302.33|299.93|302.33|299.93|0
1650994900000|2022-04-26 17:41:40|304.06|301.66|304.41|302.01|304.41|302.01|303.54|301.14|0
1650994910000|2022-04-26 17:41:50|304.76|302.36|304.58|302.18|304.76|302.36|304.58|302.18|0
1650994920000|2022-04-26 17:42:00|304.93|302.53|305.62|303.22|305.62|303.22|304.93|302.53|0
1650994930000|2022-04-26 17:42:10|305.45|303.05|304.58|302.18|305.45|303.05|304.58|302.18|0
1650994940000|2022-04-26 17:42:20|304.76|302.36|305.45|303.05|305.45|303.05|304.41|302.01|0
1650994950000|2022-04-26 17:42:30|305.28|302.88|305.62|303.22|305.8|303.4|305.28|302.88|0
1650994960000|2022-04-26 17:42:40|305.45|303.05|306.32|303.92|306.32|303.92|305.45|303.05|0
1650994970000|2022-04-26 17:42:50|306.49|304.09|306.14|303.74|306.49|304.09|305.97|303.57|0
1650994980000|2022-04-26 17:43:00|307.19|304.79|308.06|305.66|308.06|305.66|307.19|304.79|0
1650994990000|2022-04-26 17:43:10|307.79|305.39|309.28|306.88|309.28|306.88|307.79|305.39|0
1650995000000|2022-04-26 17:43:20|309.1|306.7|308.23|305.83|309.1|306.7|308.23|305.83|0
1650995010000|2022-04-26 17:43:30|307.88|305.48|308.23|305.83|308.23|305.83|307.88|305.48|0
1650995020000|2022-04-26 17:43:40|308.06|305.66|307.71|305.31|308.06|305.66|307.71|305.31|0
1650995030000|2022-04-26 17:43:50|307.88|305.48|307.88|305.48|307.88|305.48|307.71|305.31|0
1650995040000|2022-04-26 17:44:00|307.36|304.96|307.01|304.61|307.36|304.96|307.01|304.61|0
1650995050000|2022-04-26 17:44:10|306.84|304.44|307.01|304.61|307.01|304.61|306.32|303.92|0
1650995060000|2022-04-26 17:44:20|306.84|304.44|306.66|304.26|306.84|304.44|306.49|304.09|0
1650995070000|2022-04-26 17:44:30|306.84|304.44|306.84|304.44|307.36|304.96|306.84|304.44|0
1650995080000|2022-04-26 17:44:40|307.18|304.78|307.18|304.78|307.18|304.78|307.18|304.78|0
1650995090000|2022-04-26 17:44:50|306.84|304.44|307.18|304.78|307.18|304.78|306.84|304.44|0
1650995100000|2022-04-26 17:45:00|307.88|305.48|308.23|305.83|308.23|305.83|307.53|305.13|0
1650995110000|2022-04-26 17:45:10|308.06|305.66|307.53|305.13|308.06|305.66|307.53|305.13|0
1650995120000|2022-04-26 17:45:20|308.06|305.66|308.4|306|308.4|306|308.06|305.66|0
1650995130000|2022-04-26 17:45:30|308.23|305.83|308.05|305.65|308.23|305.83|308.05|305.65|0
1650995140000|2022-04-26 17:45:40|307.88|305.48|307.53|305.13|307.88|305.48|307.18|304.78|0
1650995150000|2022-04-26 17:45:50|307.36|304.96|307.01|304.61|307.36|304.96|307.01|304.61|0
1650995160000|2022-04-26 17:46:00|307.18|304.78|307.53|305.13|307.53|305.13|306.84|304.44|0
1650995170000|2022-04-26 17:46:10|307.36|304.96|307.01|304.61|307.53|305.13|307.01|304.61|0
1650995180000|2022-04-26 17:46:20|306.14|303.74|305.45|303.05|306.14|303.74|305.45|303.05|0
1650995190000|2022-04-26 17:46:30|305.27|302.87|305.62|303.22|305.62|303.22|305.27|302.87|0
1650995200000|2022-04-26 17:46:40|305.27|302.87|304.58|302.18|305.27|302.87|304.58|302.18|0
1650995210000|2022-04-26 17:46:50|304.4|302|303.19|300.79|304.4|302|303.19|300.79|0
1650995220000|2022-04-26 17:47:00|303.37|300.97|302.85|300.45|303.37|300.97|302.85|300.45|0
1650995230000|2022-04-26 17:47:10|303.19|300.79|304.4|302|304.4|302|302.85|300.45|0
1650995240000|2022-04-26 17:47:20|304.75|302.35|305.44|303.04|305.44|303.04|304.75|302.35|0
1650995250000|2022-04-26 17:47:30|305.27|302.87|305.44|303.04|305.44|303.04|305.27|302.87|0
1650995260000|2022-04-26 17:47:40|306.14|303.74|306.49|304.09|306.49|304.09|305.96|303.56|0
1650995270000|2022-04-26 17:47:50|306.14|303.74|306.49|304.09|306.49|304.09|306.14|303.74|0
1650995280000|2022-04-26 17:48:00|306.83|304.43|307.01|304.61|307.36|304.96|306.83|304.43|0
1650995290000|2022-04-26 17:48:10|306.83|304.43|306.74|304.34|306.83|304.43|306.66|304.26|0
1650995300000|2022-04-26 17:48:20|306.49|304.09|305.96|303.56|306.49|304.09|305.96|303.56|0
1650995310000|2022-04-26 17:48:30|305.44|303.04|305.62|303.22|305.62|303.22|305.27|302.87|0
1650995320000|2022-04-26 17:48:40|305.79|303.39|305.44|303.04|305.79|303.39|305.44|303.04|0
1650995330000|2022-04-26 17:48:50|305.27|302.87|305.1|302.7|305.62|303.22|305.1|302.7|0
1650995340000|2022-04-26 17:49:00|304.92|302.52|304.48|302.08|304.92|302.52|304.48|302.08|0
1650995350000|2022-04-26 17:49:10|303.88|301.48|304.23|301.83|304.23|301.83|303.88|301.48|0
1650995360000|2022-04-26 17:49:20|304.05|301.65|304.57|302.17|304.57|302.17|304.05|301.65|0
1650995370000|2022-04-26 17:49:30|304.23|301.83|304.4|302|304.4|302|304.05|301.65|0
1650995380000|2022-04-26 17:49:40|304.23|301.83|304.05|301.65|304.23|301.83|304.05|301.65|0
1650995390000|2022-04-26 17:49:50|304.23|301.83|305.27|302.87|305.27|302.87|304.23|301.83|0
1650995400000|2022-04-26 17:50:00|305.61|303.21|304.4|302|305.61|303.21|304.4|302|0
1650995410000|2022-04-26 17:50:10|304.05|301.65|303.88|301.48|304.05|301.65|303.79|301.39|0
1650995420000|2022-04-26 17:50:20|303.53|301.13|303.36|300.96|303.53|301.13|303.36|300.96|0
1650995430000|2022-04-26 17:50:30|303.53|301.13|303.19|300.79|303.53|301.13|303.19|300.79|0
1650995440000|2022-04-26 17:50:40|303.36|300.96|304.05|301.65|304.05|301.65|303.19|300.79|0
1650995450000|2022-04-26 17:50:50|303.71|301.31|303.53|301.13|303.71|301.31|303.53|301.13|0
1650995460000|2022-04-26 17:51:00|303.36|300.96|303.01|300.61|303.53|301.13|303.01|300.61|0
1650995470000|2022-04-26 17:51:10|303.19|300.79|303.53|301.13|303.71|301.31|303.19|300.79|0
1650995480000|2022-04-26 17:51:20|303.19|300.79|303.71|301.31|303.71|301.31|303.19|300.79|0
1650995490000|2022-04-26 17:51:30|303.88|301.48|304.23|301.83|304.23|301.83|303.88|301.48|0
1650995500000|2022-04-26 17:51:40|303.62|301.22|303.19|300.79|303.62|301.22|303.19|300.79|0
1650995510000|2022-04-26 17:51:50|303.01|300.61|303.01|300.61|303.01|300.61|302.67|300.27|0
1650995520000|2022-04-26 17:52:00|303.36|300.96|303.01|300.61|303.36|300.96|302.84|300.44|0
1650995530000|2022-04-26 17:52:10|302.84|300.44|302.49|300.09|302.84|300.44|302.49|300.09|0
1650995540000|2022-04-26 17:52:20|302.67|300.27|302.49|300.09|302.67|300.27|302.49|300.09|0
1650995550000|2022-04-26 17:52:30|302.67|300.27|302.84|300.44|303.01|300.61|302.67|300.27|0
1650995560000|2022-04-26 17:52:40|303.53|301.13|302.84|300.44|303.53|301.13|302.84|300.44|0
1650995570000|2022-04-26 17:52:50|303.19|300.79|303.53|301.13|303.53|301.13|303.19|300.79|0
1650995580000|2022-04-26 17:53:00|303.88|301.48|303.01|300.61|303.88|301.48|303.01|300.61|0
1650995590000|2022-04-26 17:53:10|302.67|300.27|303.01|300.61|303.01|300.61|302.67|300.27|0
1650995600000|2022-04-26 17:53:20|302.84|300.44|302.84|300.44|302.84|300.44|302.67|300.27|0
1650995610000|2022-04-26 17:53:30|302.67|300.27|302.49|300.09|302.67|300.27|302.49|300.09|0
1650995620000|2022-04-26 17:53:40|302.32|299.92|301.63|299.23|302.49|300.09|301.63|299.23|0
1650995630000|2022-04-26 17:53:50|301.46|299.06|301.63|299.23|301.63|299.23|301.46|299.06|0
1650995640000|2022-04-26 17:54:00|301.8|299.4|301.8|299.4|301.8|299.4|301.8|299.4|0
1650995650000|2022-04-26 17:54:10|301.97|299.57|301.63|299.23|301.97|299.57|301.63|299.23|0
1650995660000|2022-04-26 17:54:20|301.19|298.79|300.59|298.19|301.19|298.79|300.59|298.19|0
1650995670000|2022-04-26 17:54:30|300.94|298.54|300.42|298.02|300.94|298.54|300.42|298.02|0
1650995680000|2022-04-26 17:54:40|300.59|298.19|300.77|298.37|300.77|298.37|300.59|298.19|0
1650995690000|2022-04-26 17:54:50|300.59|298.19|300.25|297.85|300.59|298.19|300.25|297.85|0
1650995700000|2022-04-26 17:55:00|300.42|298.02|300.42|298.02|300.59|298.19|300.25|297.85|0
1650995710000|2022-04-26 17:55:10|300.5|298.1|300.77|298.37|300.77|298.37|300.5|298.1|0
1650995720000|2022-04-26 17:55:20|301.28|298.88|301.63|299.23|301.63|299.23|301.11|298.71|0
1650995730000|2022-04-26 17:55:30|301.97|299.57|301.46|299.06|301.97|299.57|301.46|299.06|0
1650995740000|2022-04-26 17:55:40|301.28|298.88|301.8|299.4|301.8|299.4|301.28|298.88|0
1650995750000|2022-04-26 17:55:50|302.15|299.75|303.53|301.13|303.53|301.13|302.15|299.75|0
1650995760000|2022-04-26 17:56:00|303.36|300.96|303.01|300.61|303.36|300.96|302.84|300.44|0
1650995770000|2022-04-26 17:56:10|302.49|300.09|301.8|299.4|302.66|300.26|301.8|299.4|0
1650995780000|2022-04-26 17:56:20|301.97|299.57|302.14|299.74|302.32|299.92|301.97|299.57|0
1650995790000|2022-04-26 17:56:30|301.71|299.31|301.97|299.57|302.14|299.74|301.71|299.31|0
1650995800000|2022-04-26 17:56:40|302.32|299.92|302.14|299.74|302.49|300.09|302.14|299.74|0
1650995810000|2022-04-26 17:56:50|301.97|299.57|301.88|299.48|302.14|299.74|301.88|299.48|0
1650995820000|2022-04-26 17:57:00|302.49|300.09|302.84|300.44|302.84|300.44|302.32|299.92|0
1650995830000|2022-04-26 17:57:10|303.35|300.95|302.84|300.44|303.35|300.95|302.84|300.44|0
1650995840000|2022-04-26 17:57:20|302.66|300.26|301.8|299.4|302.66|300.26|301.8|299.4|0
1650995850000|2022-04-26 17:57:30|301.97|299.57|301.45|299.05|301.97|299.57|301.45|299.05|0
1650995860000|2022-04-26 17:57:40|301.97|299.57|301.45|299.05|301.97|299.57|301.45|299.05|0
1650995870000|2022-04-26 17:57:50|301.28|298.88|301.8|299.4|301.8|299.4|301.11|298.71|0
1650995880000|2022-04-26 17:58:00|301.28|298.88|301.45|299.05|301.45|299.05|301.28|298.88|0
1650995890000|2022-04-26 17:58:10|301.11|298.71|300.76|298.36|301.11|298.71|300.76|298.36|0
1650995900000|2022-04-26 17:58:20|300.59|298.19|300.94|298.54|301.28|298.88|300.59|298.19|0
1650995910000|2022-04-26 17:58:30|300.76|298.36|300.76|298.36|300.76|298.36|300.59|298.19|0
1650995920000|2022-04-26 17:58:40|300.59|298.19|300.07|297.67|300.59|298.19|300.07|297.67|0
1650995930000|2022-04-26 17:58:50|299.9|297.5|300.25|297.85|300.25|297.85|299.9|297.5|0
1650995940000|2022-04-26 17:59:00|300.59|298.19|300.07|297.67|300.59|298.19|299.9|297.5|0
1650995950000|2022-04-26 17:59:10|299.9|297.5|300.07|297.67|300.07|297.67|299.9|297.5|0
1650995960000|2022-04-26 17:59:20|300.42|298.02|300.07|297.67|300.42|298.02|300.07|297.67|0
1650995970000|2022-04-26 17:59:30|300.59|298.19|300.24|297.84|300.59|298.19|300.24|297.84|0
1650995980000|2022-04-26 17:59:40|300.42|298.02|300.42|298.02|300.42|298.02|300.07|297.67|0
1650995990000|2022-04-26 17:59:50|301.11|298.71|301.28|298.88|301.28|298.88|301.11|298.71|0
1650996000000|2022-04-26 18:00:00|301.45|299.05|301.8|299.4|301.8|299.4|300.93|298.53|0
1650996010000|2022-04-26 18:00:10|301.97|299.57|302.14|299.74|302.14|299.74|301.8|299.4|0
1650996020000|2022-04-26 18:00:20|302.31|299.91|302.31|299.91|302.49|300.09|302.31|299.91|0
1650996030000|2022-04-26 18:00:30|302.14|299.74|300.59|298.19|302.14|299.74|300.59|298.19|0
1650996040000|2022-04-26 18:00:40|300.24|297.84|301.1|298.7|301.1|298.7|300.24|297.84|0
1650996050000|2022-04-26 18:00:50|301.62|299.22|302.66|300.26|302.66|300.26|301.62|299.22|0
1650996060000|2022-04-26 18:01:00|302.14|299.74|301.28|298.88|302.14|299.74|301.28|298.88|0
1650996070000|2022-04-26 18:01:10|300.76|298.36|300.42|298.02|300.76|298.36|300.42|298.02|0
1650996080000|2022-04-26 18:01:20|300.24|297.84|299.9|297.5|300.24|297.84|299.9|297.5|0
1650996090000|2022-04-26 18:01:30|300.07|297.67|299.21|296.81|300.07|297.67|299.21|296.81|0
1650996100000|2022-04-26 18:01:40|299.38|296.98|298.69|296.29|299.38|296.98|298.69|296.29|0
1650996110000|2022-04-26 18:01:50|298.87|296.47|299.21|296.81|299.21|296.81|298.87|296.47|0
1650996120000|2022-04-26 18:02:00|298.87|296.47|299.21|296.81|299.21|296.81|298.87|296.47|0
1650996130000|2022-04-26 18:02:10|299.04|296.64|299.21|296.81|299.21|296.81|298.87|296.47|0
1650996140000|2022-04-26 18:02:20|299.55|297.15|300.24|297.84|300.24|297.84|299.38|296.98|0
1650996150000|2022-04-26 18:02:30|300.07|297.67|299.73|297.33|300.07|297.67|299.73|297.33|0
1650996160000|2022-04-26 18:02:40|299.55|297.15|299.38|296.98|299.55|297.15|299.21|296.81|0
1650996170000|2022-04-26 18:02:50|299.21|296.81|299.21|296.81|299.21|296.81|299.21|296.81|0
1650996180000|2022-04-26 18:03:00|299.38|296.98|300.41|298.01|300.41|298.01|299.38|296.98|0
1650996190000|2022-04-26 18:03:10|300.93|298.53|300.93|298.53|300.93|298.53|300.93|298.53|0
1650996200000|2022-04-26 18:03:20|301.1|298.7|300.58|298.18|301.1|298.7|300.58|298.18|0
1650996210000|2022-04-26 18:03:30|300.41|298.01|300.41|298.01|300.41|298.01|300.07|297.67|0
1650996220000|2022-04-26 18:03:40|300.07|297.67|300.41|298.01|300.41|298.01|300.07|297.67|0
1650996230000|2022-04-26 18:03:50|300.24|297.84|300.41|298.01|300.41|298.01|300.07|297.67|0
1650996240000|2022-04-26 18:04:00|300.24|297.84|299.55|297.15|300.24|297.84|299.55|297.15|0
1650996250000|2022-04-26 18:04:10|299.72|297.32|300.07|297.67|300.07|297.67|299.72|297.32|0
1650996260000|2022-04-26 18:04:20|300.58|298.18|300.93|298.53|300.93|298.53|300.58|298.18|0
1650996270000|2022-04-26 18:04:30|301.1|298.7|301.62|299.22|301.62|299.22|301.1|298.7|0
1650996280000|2022-04-26 18:04:40|301.27|298.87|301.45|299.05|301.45|299.05|301.27|298.87|0
1650996290000|2022-04-26 18:04:50|301.36|298.96|301.27|298.87|301.36|298.96|301.1|298.7|0
1650996300000|2022-04-26 18:05:00|301.1|298.7|301.79|299.39|301.79|299.39|300.58|298.18|0
1650996310000|2022-04-26 18:05:10|301.96|299.56|301.27|298.87|302.14|299.74|301.27|298.87|0
1650996320000|2022-04-26 18:05:20|301.44|299.04|301.62|299.22|301.79|299.39|301.44|299.04|0
1650996330000|2022-04-26 18:05:30|301.96|299.56|301.79|299.39|302.13|299.73|301.79|299.39|0
1650996340000|2022-04-26 18:05:40|301.53|299.13|300.41|298.01|301.53|299.13|300.41|298.01|0
1650996350000|2022-04-26 18:05:50|300.07|297.67|300.24|297.84|300.24|297.84|300.07|297.67|0
1650996360000|2022-04-26 18:06:00|299.89|297.49|300.07|297.67|300.41|298.01|299.89|297.49|0
1650996370000|2022-04-26 18:06:10|300.41|298.01|300.07|297.67|300.41|298.01|300.07|297.67|0
1650996380000|2022-04-26 18:06:20|300.24|297.84|300.24|297.84|300.24|297.84|300.07|297.67|0
1650996390000|2022-04-26 18:06:30|300.41|298.01|300.41|298.01|300.58|298.18|300.41|298.01|0
1650996400000|2022-04-26 18:06:40|300.58|298.18|300.15|297.75|300.58|298.18|300.06|297.66|0
1650996410000|2022-04-26 18:06:50|299.89|297.49|300.24|297.84|300.24|297.84|299.89|297.49|0
1650996420000|2022-04-26 18:07:00|300.41|298.01|300.58|298.18|300.58|298.18|300.41|298.01|0
1650996430000|2022-04-26 18:07:10|300.41|298.01|300.58|298.18|300.58|298.18|300.41|298.01|0
1650996440000|2022-04-26 18:07:20|300.75|298.35|300.41|298.01|300.75|298.35|300.41|298.01|0
1650996450000|2022-04-26 18:07:30|300.24|297.84|300.06|297.66|300.24|297.84|299.89|297.49|0
1650996460000|2022-04-26 18:07:40|300.58|298.18|300.75|298.35|300.75|298.35|300.41|298.01|0
1650996470000|2022-04-26 18:07:50|300.92|298.52|301.44|299.04|301.44|299.04|300.92|298.52|0
1650996480000|2022-04-26 18:08:00|301.61|299.21|301.1|298.7|301.96|299.56|301.1|298.7|0
1650996490000|2022-04-26 18:08:10|301.27|298.87|301.79|299.39|301.96|299.56|301.27|298.87|0
1650996500000|2022-04-26 18:08:20|301.44|299.04|302.3|299.9|302.3|299.9|301.44|299.04|0
1650996510000|2022-04-26 18:08:30|302.82|300.42|303|300.6|303|300.6|302.82|300.42|0
1650996520000|2022-04-26 18:08:40|303.17|300.77|303.34|300.94|303.34|300.94|303.17|300.77|0
1650996530000|2022-04-26 18:08:50|303.51|301.11|302.82|300.42|303.51|301.11|302.82|300.42|0
1650996540000|2022-04-26 18:09:00|302.65|300.25|302.48|300.08|302.65|300.25|302.48|300.08|0
1650996550000|2022-04-26 18:09:10|302.82|300.42|303.34|300.94|303.34|300.94|302.82|300.42|0
1650996560000|2022-04-26 18:09:20|302.99|300.59|302.3|299.9|302.99|300.59|302.3|299.9|0
1650996570000|2022-04-26 18:09:30|301.61|299.21|301.27|298.87|301.61|299.21|301.27|298.87|0
1650996580000|2022-04-26 18:09:40|300.41|298.01|300.58|298.18|300.58|298.18|300.41|298.01|0
1650996590000|2022-04-26 18:09:50|300.23|297.83|300.75|298.35|300.75|298.35|300.23|297.83|0
1650996600000|2022-04-26 18:10:00|300.41|298.01|301.44|299.04|301.44|299.04|300.41|298.01|0
1650996610000|2022-04-26 18:10:10|302.13|299.73|301.44|299.04|302.3|299.9|301.44|299.04|0
1650996620000|2022-04-26 18:10:20|301.09|298.69|301.52|299.12|301.52|299.12|300.75|298.35|0
1650996630000|2022-04-26 18:10:30|302.3|299.9|301.96|299.56|302.47|300.07|301.96|299.56|0
1650996640000|2022-04-26 18:10:40|302.13|299.73|301.78|299.38|302.3|299.9|301.61|299.21|0
1650996650000|2022-04-26 18:10:50|302.13|299.73|301.78|299.38|302.38|299.98|301.78|299.38|0
1650996660000|2022-04-26 18:11:00|302.13|299.73|302.13|299.73|302.3|299.9|302.13|299.73|0
1650996670000|2022-04-26 18:11:10|302.3|299.9|302.13|299.73|302.3|299.9|302.13|299.73|0
1650996680000|2022-04-26 18:11:20|302.47|300.07|303.68|301.28|303.68|301.28|302.47|300.07|0
1650996690000|2022-04-26 18:11:30|304.03|301.63|305.42|303.02|305.42|303.02|304.03|301.63|0
1650996700000|2022-04-26 18:11:40|304.9|302.5|305.59|303.19|305.59|303.19|304.9|302.5|0
1650996710000|2022-04-26 18:11:50|305.07|302.67|303.86|301.46|305.07|302.67|303.68|301.28|0
1650996720000|2022-04-26 18:12:00|303.34|300.94|302.82|300.42|303.34|300.94|302.82|300.42|0
1650996730000|2022-04-26 18:12:10|301.95|299.55|301.95|299.55|302.3|299.9|301.95|299.55|0
1650996740000|2022-04-26 18:12:20|302.65|300.25|302.99|300.59|302.99|300.59|302.47|300.07|0
1650996750000|2022-04-26 18:12:30|302.82|300.42|302.99|300.59|302.99|300.59|302.3|299.9|0
1650996760000|2022-04-26 18:12:40|302.82|300.42|301.78|299.38|302.82|300.42|301.78|299.38|0
1650996770000|2022-04-26 18:12:50|302.13|299.73|302.47|300.07|302.47|300.07|302.13|299.73|0
1650996780000|2022-04-26 18:13:00|302.64|300.24|302.47|300.07|302.64|300.24|302.47|300.07|0
1650996790000|2022-04-26 18:13:10|302.99|300.59|303.34|300.94|303.34|300.94|302.55|300.15|0
1650996800000|2022-04-26 18:13:20|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1650996810000|2022-04-26 18:13:30|302.82|300.42|303.51|301.11|303.51|301.11|302.82|300.42|0
1650996820000|2022-04-26 18:13:40|303.34|300.94|303.34|300.94|303.34|300.94|303.34|300.94|0
1650996830000|2022-04-26 18:13:50|303.16|300.76|303.34|300.94|303.51|301.11|303.16|300.76|0
1650996840000|2022-04-26 18:14:00|302.82|300.42|302.64|300.24|302.82|300.42|302.64|300.24|0
1650996850000|2022-04-26 18:14:10|302.9|300.5|304.55|302.15|304.55|302.15|302.9|300.5|0
1650996860000|2022-04-26 18:14:20|304.37|301.97|305.07|302.67|305.07|302.67|304.37|301.97|0
1650996870000|2022-04-26 18:14:30|304.89|302.49|304.37|301.97|304.89|302.49|304.03|301.63|0
1650996880000|2022-04-26 18:14:40|304.72|302.32|304.89|302.49|305.41|303.01|304.72|302.32|0
1650996890000|2022-04-26 18:14:50|304.72|302.32|305.07|302.67|305.41|303.01|304.72|302.32|0
1650996900000|2022-04-26 18:15:00|305.24|302.84|304.72|302.32|305.24|302.84|303.94|301.54|0
1650996910000|2022-04-26 18:15:10|304.55|302.15|305.59|303.19|305.59|303.19|304.55|302.15|0
1650996920000|2022-04-26 18:15:20|305.41|303.01|306.63|304.23|306.63|304.23|305.41|303.01|0
1650996930000|2022-04-26 18:15:30|306.8|304.4|308.89|306.49|308.89|306.49|306.8|304.4|0
1650996940000|2022-04-26 18:15:40|308.37|305.97|308.37|305.97|308.54|306.14|308.2|305.8|0
1650996950000|2022-04-26 18:15:50|308.2|305.8|307.85|305.45|308.2|305.8|307.85|305.45|0
1650996960000|2022-04-26 18:16:00|307.32|304.92|307.15|304.75|307.67|305.27|307.15|304.75|0
1650996970000|2022-04-26 18:16:10|307.67|305.27|307.15|304.75|307.67|305.27|307.15|304.75|0
1650996980000|2022-04-26 18:16:20|306.63|304.23|306.45|304.05|306.63|304.23|306.45|304.05|0
1650996990000|2022-04-26 18:16:30|306.28|303.88|306.98|304.58|306.98|304.58|306.28|303.88|0
1650997000000|2022-04-26 18:16:40|307.5|305.1|307.67|305.27|307.85|305.45|307.5|305.1|0
1650997010000|2022-04-26 18:16:50|307.85|305.45|306.8|304.4|307.85|305.45|306.8|304.4|0
1650997020000|2022-04-26 18:17:00|306.63|304.23|306.36|303.96|306.63|304.23|306.28|303.88|0
1650997030000|2022-04-26 18:17:10|306.28|303.88|304.72|302.32|306.28|303.88|304.72|302.32|0
1650997040000|2022-04-26 18:17:20|304.2|301.8|303.5|301.1|304.2|301.8|303.5|301.1|0
1650997050000|2022-04-26 18:17:30|303.85|301.45|303.5|301.1|303.85|301.45|303.5|301.1|0
1650997060000|2022-04-26 18:17:40|303.85|301.45|303.33|300.93|304.02|301.62|303.33|300.93|0
1650997070000|2022-04-26 18:17:50|303.16|300.76|302.99|300.59|303.16|300.76|302.99|300.59|0
1650997080000|2022-04-26 18:18:00|302.81|300.41|301.95|299.55|302.9|300.5|301.95|299.55|0
1650997090000|2022-04-26 18:18:10|302.12|299.72|301.95|299.55|302.12|299.72|301.78|299.38|0
1650997100000|2022-04-26 18:18:20|302.12|299.72|302.12|299.72|302.12|299.72|301.95|299.55|0
1650997110000|2022-04-26 18:18:30|302.47|300.07|302.98|300.58|302.98|300.58|302.47|300.07|0
1650997120000|2022-04-26 18:18:40|303.16|300.76|303.33|300.93|303.33|300.93|303.16|300.76|0
1650997130000|2022-04-26 18:18:50|303.5|301.1|304.2|301.8|304.28|301.88|303.5|301.1|0
1650997140000|2022-04-26 18:19:00|304.02|301.62|304.89|302.49|304.89|302.49|303.85|301.45|0
1650997150000|2022-04-26 18:19:10|305.06|302.66|306.1|303.7|306.1|303.7|304.89|302.49|0
1650997160000|2022-04-26 18:19:20|305.76|303.36|305.06|302.66|305.76|303.36|304.89|302.49|0
1650997170000|2022-04-26 18:19:30|305.24|302.84|305.76|303.36|305.76|303.36|305.24|302.84|0
1650997180000|2022-04-26 18:19:40|305.41|303.01|305.06|302.66|305.41|303.01|305.06|302.66|0
1650997190000|2022-04-26 18:19:50|304.8|302.4|304.71|302.31|304.8|302.4|304.54|302.14|0
1650997200000|2022-04-26 18:20:00|304.37|301.97|304.54|302.14|305.23|302.83|304.37|301.97|0
1650997210000|2022-04-26 18:20:10|304.02|301.62|304.19|301.79|304.19|301.79|304.02|301.62|0
1650997220000|2022-04-26 18:20:20|304.54|302.14|305.23|302.83|305.23|302.83|304.54|302.14|0
1650997230000|2022-04-26 18:20:30|305.06|302.66|305.58|303.18|305.58|303.18|305.06|302.66|0
1650997240000|2022-04-26 18:20:40|305.41|303.01|305.58|303.18|305.75|303.35|305.41|303.01|0
1650997250000|2022-04-26 18:20:50|305.75|303.35|305.75|303.35|305.75|303.35|305.58|303.18|0
1650997260000|2022-04-26 18:21:00|305.41|303.01|306.62|304.22|306.62|304.22|305.41|303.01|0
1650997270000|2022-04-26 18:21:10|306.8|304.4|308.02|305.62|308.02|305.62|306.8|304.4|0
1650997280000|2022-04-26 18:21:20|308.19|305.79|309.41|307.01|309.41|307.01|308.19|305.79|0
1650997290000|2022-04-26 18:21:30|309.76|307.36|310.81|308.41|310.98|308.58|309.76|307.36|0
1650997300000|2022-04-26 18:21:40|310.63|308.23|310.81|308.41|310.98|308.58|310.63|308.23|0
1650997310000|2022-04-26 18:21:50|311.86|309.46|310.63|308.23|311.86|309.46|310.63|308.23|0
1650997320000|2022-04-26 18:22:00|309.93|307.53|309.06|306.66|309.93|307.53|309.06|306.66|0
1650997330000|2022-04-26 18:22:10|308.71|306.31|308.71|306.31|309.24|306.84|308.71|306.31|0
1650997340000|2022-04-26 18:22:20|308.89|306.49|309.41|307.01|309.58|307.18|308.89|306.49|0
1650997350000|2022-04-26 18:22:30|309.58|307.18|308.89|306.49|309.58|307.18|308.89|306.49|0
1650997360000|2022-04-26 18:22:40|308.36|305.96|308.01|305.61|308.54|306.14|307.84|305.44|0
1650997370000|2022-04-26 18:22:50|308.36|305.96|307.84|305.44|308.54|306.14|307.84|305.44|0
1650997380000|2022-04-26 18:23:00|308.89|306.49|308.71|306.31|308.89|306.49|308.71|306.31|0
1650997390000|2022-04-26 18:23:10|308.54|306.14|309.23|306.83|309.23|306.83|308.54|306.14|0
1650997400000|2022-04-26 18:23:20|310.46|308.06|309.93|307.53|310.46|308.06|309.93|307.53|0
1650997410000|2022-04-26 18:23:30|309.76|307.36|309.93|307.53|309.93|307.53|309.76|307.36|0
1650997420000|2022-04-26 18:23:40|309.76|307.36|309.76|307.36|310.11|307.71|309.23|306.83|0
1650997430000|2022-04-26 18:23:50|310.11|307.71|310.81|308.41|310.81|308.41|310.11|307.71|0
1650997440000|2022-04-26 18:24:00|310.46|308.06|310.28|307.88|311.33|308.93|310.28|307.88|0
1650997450000|2022-04-26 18:24:10|309.93|307.53|309.76|307.36|309.93|307.53|309.58|307.18|0
1650997460000|2022-04-26 18:24:20|309.41|307.01|310.11|307.71|310.11|307.71|309.41|307.01|0
1650997470000|2022-04-26 18:24:30|309.93|307.53|309.93|307.53|310.28|307.88|309.93|307.53|0
1650997480000|2022-04-26 18:24:40|309.76|307.36|309.23|306.83|309.76|307.36|309.23|306.83|0
1650997490000|2022-04-26 18:24:50|309.41|307.01|309.76|307.36|309.76|307.36|309.41|307.01|0
1650997500000|2022-04-26 18:25:00|310.11|307.71|309.58|307.18|310.11|307.71|309.23|306.83|0
1650997510000|2022-04-26 18:25:10|309.49|307.09|309.58|307.18|309.84|307.44|309.41|307.01|0
1650997520000|2022-04-26 18:25:20|309.93|307.53|310.11|307.71|310.11|307.71|309.93|307.53|0
1650997530000|2022-04-26 18:25:30|310.63|308.23|310.46|308.06|310.63|308.23|310.28|307.88|0
1650997540000|2022-04-26 18:25:40|310.45|308.05|310.45|308.05|310.45|308.05|309.76|307.36|0
1650997550000|2022-04-26 18:25:50|310.28|307.88|309.58|307.18|310.28|307.88|309.58|307.18|0
1650997560000|2022-04-26 18:26:00|309.41|307.01|308.88|306.48|309.41|307.01|308.88|306.48|0
1650997570000|2022-04-26 18:26:10|308.71|306.31|308.62|306.22|308.71|306.31|308.36|305.96|0
1650997580000|2022-04-26 18:26:20|308.71|306.31|309.58|307.18|309.58|307.18|308.71|306.31|0
1650997590000|2022-04-26 18:26:30|309.06|306.66|309.41|307.01|309.41|307.01|309.06|306.66|0
1650997600000|2022-04-26 18:26:40|308.71|306.31|309.06|306.66|309.06|306.66|308.71|306.31|0
1650997610000|2022-04-26 18:26:50|308.71|306.31|308.71|306.31|308.71|306.31|308.36|305.96|0
1650997620000|2022-04-26 18:27:00|308.36|305.96|308.09|305.69|308.36|305.96|308.09|305.69|0
1650997630000|2022-04-26 18:27:10|307.83|305.43|307.83|305.43|308.01|305.61|307.83|305.43|0
1650997640000|2022-04-26 18:27:20|307.66|305.26|306.44|304.04|307.66|305.26|306.44|304.04|0
1650997650000|2022-04-26 18:27:30|306.62|304.22|306.62|304.22|306.62|304.22|306.44|304.04|0
1650997660000|2022-04-26 18:27:40|306.44|304.04|306.44|304.04|306.44|304.04|306.27|303.87|0
1650997670000|2022-04-26 18:27:50|306.7|304.3|306.96|304.56|306.96|304.56|306.7|304.3|0
1650997680000|2022-04-26 18:28:00|306.79|304.39|306.62|304.22|306.79|304.39|306.44|304.04|0
1650997690000|2022-04-26 18:28:10|306.79|304.39|307.31|304.91|307.31|304.91|306.79|304.39|0
1650997700000|2022-04-26 18:28:20|307.83|305.43|307.49|305.09|308.18|305.78|307.49|305.09|0
1650997710000|2022-04-26 18:28:30|307.66|305.26|308.01|305.61|308.01|305.61|307.66|305.26|0
1650997720000|2022-04-26 18:28:40|308.36|305.96|308.01|305.61|308.53|306.13|308.01|305.61|0
1650997730000|2022-04-26 18:28:50|308.36|305.96|309.23|306.83|309.23|306.83|308.36|305.96|0
1650997740000|2022-04-26 18:29:00|309.58|307.18|309.4|307|309.93|307.53|309.23|306.83|0
1650997750000|2022-04-26 18:29:10|309.58|307.18|310.98|308.58|310.98|308.58|309.58|307.18|0
1650997760000|2022-04-26 18:29:20|310.45|308.05|310.8|308.4|310.8|308.4|310.45|308.05|0
1650997770000|2022-04-26 18:29:30|310.63|308.23|310.98|308.58|310.98|308.58|310.63|308.23|0
1650997780000|2022-04-26 18:29:40|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1650997790000|2022-04-26 18:29:50|309.75|307.35|309.75|307.35|309.93|307.53|309.75|307.35|0
1650997800000|2022-04-26 18:30:00|309.05|306.65|309.58|307.18|309.58|307.18|308.88|306.48|0
1650997810000|2022-04-26 18:30:10|309.75|307.35|309.4|307|309.75|307.35|309.4|307|0
1650997820000|2022-04-26 18:30:20|309.58|307.18|309.48|307.08|309.93|307.53|309.48|307.08|0
1650997830000|2022-04-26 18:30:30|309.58|307.18|309.75|307.35|309.93|307.53|309.58|307.18|0
1650997840000|2022-04-26 18:30:40|309.05|306.65|308.88|306.48|309.05|306.65|308.7|306.3|0
1650997850000|2022-04-26 18:30:50|309.14|306.74|309.4|307|309.4|307|309.05|306.65|0
1650997860000|2022-04-26 18:31:00|309.23|306.83|308.7|306.3|309.23|306.83|308.53|306.13|0
1650997870000|2022-04-26 18:31:10|308|305.6|309.4|307|309.4|307|308|305.6|0
1650997880000|2022-04-26 18:31:20|309.23|306.83|307.66|305.26|309.23|306.83|307.66|305.26|0
1650997890000|2022-04-26 18:31:30|307.31|304.91|307.13|304.73|307.48|305.08|306.79|304.39|0
1650997900000|2022-04-26 18:31:40|307.31|304.91|306.96|304.56|307.48|305.08|306.96|304.56|0
1650997910000|2022-04-26 18:31:50|306.79|304.39|306.96|304.56|307.13|304.73|306.79|304.39|0
1650997920000|2022-04-26 18:32:00|306.78|304.38|307.31|304.91|307.39|304.99|306.78|304.38|0
1650997930000|2022-04-26 18:32:10|306.78|304.38|306.09|303.69|306.78|304.38|306.09|303.69|0
1650997940000|2022-04-26 18:32:20|305.92|303.52|305.92|303.52|305.92|303.52|305.57|303.17|0
1650997950000|2022-04-26 18:32:30|305.74|303.34|306|303.6|306.26|303.86|305.74|303.34|0
1650997960000|2022-04-26 18:32:40|306.09|303.69|306.44|304.04|306.61|304.21|306.09|303.69|0
1650997970000|2022-04-26 18:32:50|306.35|303.95|306.61|304.21|306.61|304.21|306.26|303.86|0
1650997980000|2022-04-26 18:33:00|307.31|304.91|308|305.6|308|305.6|307.31|304.91|0
1650997990000|2022-04-26 18:33:10|307.31|304.91|307.31|304.91|308|305.6|307.31|304.91|0
1650998000000|2022-04-26 18:33:20|306.78|304.38|305.74|303.34|306.96|304.56|305.74|303.34|0
1650998010000|2022-04-26 18:33:30|305.57|303.17|305.22|302.82|305.74|303.34|305.22|302.82|0
1650998020000|2022-04-26 18:33:40|304.87|302.47|305.05|302.65|305.05|302.65|304.87|302.47|0
1650998030000|2022-04-26 18:33:50|305.39|302.99|305.22|302.82|305.57|303.17|305.22|302.82|0
1650998040000|2022-04-26 18:34:00|305.39|302.99|305.57|303.17|305.91|303.51|305.39|302.99|0
1650998050000|2022-04-26 18:34:10|305.39|302.99|304.87|302.47|305.39|302.99|304.87|302.47|0
1650998060000|2022-04-26 18:34:20|305.05|302.65|305.57|303.17|305.57|303.17|305.05|302.65|0
1650998070000|2022-04-26 18:34:30|305.39|302.99|306.26|303.86|306.26|303.86|305.39|302.99|0
1650998080000|2022-04-26 18:34:40|306.61|304.21|307.48|305.08|307.48|305.08|306.61|304.21|0
1650998090000|2022-04-26 18:34:50|308|305.6|307.91|305.51|308.17|305.77|307.65|305.25|0
1650998100000|2022-04-26 18:35:00|308.35|305.95|308|305.6|308.43|306.03|307.91|305.51|0
1650998110000|2022-04-26 18:35:10|308.7|306.3|309.22|306.82|309.4|307|308.7|306.3|0
1650998120000|2022-04-26 18:35:20|309.75|307.35|310.09|307.69|310.27|307.87|309.75|307.35|0
1650998130000|2022-04-26 18:35:30|310.27|307.87|310.44|308.04|310.44|308.04|310.27|307.87|0
1650998140000|2022-04-26 18:35:40|310.97|308.57|310.62|308.22|310.97|308.57|310.62|308.22|0
1650998150000|2022-04-26 18:35:50|310.27|307.87|310.27|307.87|310.79|308.39|310.27|307.87|0
1650998160000|2022-04-26 18:36:00|310.09|307.69|308.95|306.55|310.09|307.69|308.95|306.55|0
1650998170000|2022-04-26 18:36:10|309.05|306.65|309.22|306.82|309.22|306.82|308.78|306.38|0
1650998180000|2022-04-26 18:36:20|309.39|306.99|309.05|306.65|309.92|307.52|309.05|306.65|0
1650998190000|2022-04-26 18:36:30|309.39|306.99|309.57|307.17|309.92|307.52|309.39|306.99|0
1650998200000|2022-04-26 18:36:40|309.39|306.99|309.92|307.52|309.92|307.52|309.39|306.99|0
1650998210000|2022-04-26 18:36:50|310.79|308.39|310.79|308.39|311.14|308.74|310.79|308.39|0
1650998220000|2022-04-26 18:37:00|311.32|308.92|311.14|308.74|311.32|308.92|310.97|308.57|0
1650998230000|2022-04-26 18:37:10|311.32|308.92|311.32|308.92|311.67|309.27|311.32|308.92|0
1650998240000|2022-04-26 18:37:20|311.67|309.27|311.84|309.44|311.84|309.44|311.67|309.27|0
1650998250000|2022-04-26 18:37:30|311.67|309.27|311.84|309.44|312.02|309.62|311.67|309.27|0
1650998260000|2022-04-26 18:37:40|311.67|309.27|310.97|308.57|311.67|309.27|310.97|308.57|0
1650998270000|2022-04-26 18:37:50|311.67|309.27|311.84|309.44|311.84|309.44|311.14|308.74|0
1650998280000|2022-04-26 18:38:00|311.32|308.92|310.97|308.57|311.49|309.09|310.97|308.57|0
1650998290000|2022-04-26 18:38:10|310.62|308.22|309.57|307.17|310.62|308.22|309.57|307.17|0
1650998300000|2022-04-26 18:38:20|309.39|306.99|310.44|308.04|310.44|308.04|309.39|306.99|0
1650998310000|2022-04-26 18:38:30|310.09|307.69|310|307.6|310.09|307.69|309.74|307.34|0
1650998320000|2022-04-26 18:38:40|310.09|307.69|309.04|306.64|310.27|307.87|309.04|306.64|0
1650998330000|2022-04-26 18:38:50|309.22|306.82|310.27|307.87|310.27|307.87|309.22|306.82|0
1650998340000|2022-04-26 18:39:00|309.39|306.99|310.62|308.22|310.62|308.22|309.39|306.99|0
1650998350000|2022-04-26 18:39:10|310.27|307.87|310.61|308.21|310.62|308.22|310.27|307.87|0
1650998360000|2022-04-26 18:39:20|310.79|308.39|310.61|308.21|310.79|308.39|310.61|308.21|0
1650998370000|2022-04-26 18:39:30|310.26|307.86|310.09|307.69|310.26|307.86|309.92|307.52|0
1650998380000|2022-04-26 18:39:40|310.61|308.21|310.44|308.04|310.79|308.39|310.44|308.04|0
1650998390000|2022-04-26 18:39:50|309.74|307.34|309.74|307.34|309.91|307.51|309.74|307.34|0
1650998400000|2022-04-26 18:40:00|308.69|306.29|308.69|306.29|309.04|306.64|308.69|306.29|0
1650998410000|2022-04-26 18:40:10|309.04|306.64|308.78|306.38|309.04|306.64|308.78|306.38|0
1650998420000|2022-04-26 18:40:20|308.87|306.47|308.69|306.29|308.87|306.47|308.52|306.12|0
1650998430000|2022-04-26 18:40:30|308.17|305.77|308.34|305.94|308.34|305.94|307.99|305.59|0
1650998440000|2022-04-26 18:40:40|308.52|306.12|309.39|306.99|309.39|306.99|308.52|306.12|0
1650998450000|2022-04-26 18:40:50|308.95|306.55|307.47|305.07|308.95|306.55|307.47|305.07|0
1650998460000|2022-04-26 18:41:00|307.65|305.25|307.55|305.15|307.9|305.5|307.55|305.15|0
1650998470000|2022-04-26 18:41:10|307.3|304.9|306.25|303.85|307.3|304.9|306.25|303.85|0
1650998480000|2022-04-26 18:41:20|305.73|303.33|304.86|302.46|305.73|303.33|304.86|302.46|0
1650998490000|2022-04-26 18:41:30|304.69|302.29|304.86|302.46|304.86|302.46|304.69|302.29|0
1650998500000|2022-04-26 18:41:40|305.21|302.81|305.21|302.81|305.21|302.81|305.04|302.64|0
1650998510000|2022-04-26 18:41:50|305.04|302.64|305.38|302.98|305.38|302.98|305.04|302.64|0
1650998520000|2022-04-26 18:42:00|305.21|302.81|303.82|301.42|305.21|302.81|303.82|301.42|0
1650998530000|2022-04-26 18:42:10|304|301.6|304|301.6|304|301.6|303.3|300.9|0
1650998540000|2022-04-26 18:42:20|303.65|301.25|303.48|301.08|303.82|301.42|303.48|301.08|0
1650998550000|2022-04-26 18:42:30|303.65|301.25|303.82|301.42|304|301.6|303.65|301.25|0
1650998560000|2022-04-26 18:42:40|304|301.6|304|301.6|304|301.6|303.82|301.42|0
1650998570000|2022-04-26 18:42:50|303.82|301.42|303.65|301.25|303.82|301.42|303.65|301.25|0
1650998580000|2022-04-26 18:43:00|303.73|301.33|303.3|300.9|303.73|301.33|303.3|300.9|0
1650998590000|2022-04-26 18:43:10|303.21|300.81|302.96|300.56|303.21|300.81|302.69|300.29|0
1650998600000|2022-04-26 18:43:20|302.78|300.38|302.78|300.38|302.78|300.38|302.61|300.21|0
1650998610000|2022-04-26 18:43:30|302.96|300.56|302.96|300.56|302.96|300.56|302.44|300.04|0
1650998620000|2022-04-26 18:43:40|302.61|300.21|302.96|300.56|302.96|300.56|302.61|300.21|0
1650998630000|2022-04-26 18:43:50|302.78|300.38|303.48|301.08|303.48|301.08|302.78|300.38|0
1650998640000|2022-04-26 18:44:00|303.65|301.25|303.48|301.08|303.82|301.42|303.3|300.9|0
1650998650000|2022-04-26 18:44:10|303.3|300.9|302.78|300.38|303.3|300.9|302.61|300.21|0
1650998660000|2022-04-26 18:44:20|302.44|300.04|302.61|300.21|302.61|300.21|302.44|300.04|0
1650998670000|2022-04-26 18:44:30|302.44|300.04|302.78|300.38|302.78|300.38|302.44|300.04|0
1650998680000|2022-04-26 18:44:40|302.44|300.04|302.26|299.86|302.44|300.04|302.26|299.86|0
1650998690000|2022-04-26 18:44:50|302.44|300.04|301.48|299.08|302.44|300.04|301.4|299|0
1650998700000|2022-04-26 18:45:00|301.4|299|301.23|298.83|301.57|299.17|301.23|298.83|0
1650998710000|2022-04-26 18:45:10|301.06|298.66|300.37|297.97|301.06|298.66|300.37|297.97|0
1650998720000|2022-04-26 18:45:20|300.54|298.14|300.45|298.05|300.54|298.14|300.45|298.05|0
1650998730000|2022-04-26 18:45:30|300.37|297.97|301.06|298.66|301.06|298.66|300.37|297.97|0
1650998740000|2022-04-26 18:45:40|301.4|299|301.06|298.66|301.4|299|301.06|298.66|0
1650998750000|2022-04-26 18:45:50|300.88|298.48|301.05|298.65|301.05|298.65|300.37|297.97|0
1650998760000|2022-04-26 18:46:00|300.71|298.31|301.23|298.83|301.23|298.83|300.71|298.31|0
1650998770000|2022-04-26 18:46:10|301.31|298.91|300.54|298.14|301.31|298.91|300.54|298.14|0
1650998780000|2022-04-26 18:46:20|300.71|298.31|300.37|297.97|300.71|298.31|300.37|297.97|0
1650998790000|2022-04-26 18:46:30|300.19|297.79|301.74|299.34|301.74|299.34|300.19|297.79|0
1650998800000|2022-04-26 18:46:40|301.4|299|300.88|298.48|301.4|299|300.88|298.48|0
1650998810000|2022-04-26 18:46:50|300.54|298.14|300.71|298.31|300.71|298.31|300.54|298.14|0
1650998820000|2022-04-26 18:47:00|300.62|298.22|301.05|298.65|301.05|298.65|300.62|298.22|0
1650998830000|2022-04-26 18:47:10|300.36|297.96|300.71|298.31|300.71|298.31|300.27|297.87|0
1650998840000|2022-04-26 18:47:20|300.36|297.96|301.05|298.65|301.05|298.65|300.36|297.96|0
1650998850000|2022-04-26 18:47:30|301.57|299.17|301.57|299.17|301.57|299.17|301.57|299.17|0
1650998860000|2022-04-26 18:47:40|301.4|299|301.4|299|301.57|299.17|301.31|298.91|0
1650998870000|2022-04-26 18:47:50|301.05|298.65|300.88|298.48|301.05|298.65|300.88|298.48|0
1650998880000|2022-04-26 18:48:00|301.23|298.83|301.74|299.34|301.74|299.34|301.23|298.83|0
1650998890000|2022-04-26 18:48:10|302.26|299.86|301.57|299.17|302.26|299.86|301.57|299.17|0
1650998900000|2022-04-26 18:48:20|302.09|299.69|302.26|299.86|302.43|300.03|302.09|299.69|0
1650998910000|2022-04-26 18:48:30|302.78|300.38|303.47|301.07|303.47|301.07|302.78|300.38|0
1650998920000|2022-04-26 18:48:40|303.99|301.59|303.64|301.24|303.99|301.59|303.64|301.24|0
1650998930000|2022-04-26 18:48:50|303.47|301.07|302.95|300.55|303.47|301.07|302.95|300.55|0
1650998940000|2022-04-26 18:49:00|302.78|300.38|303.82|301.42|304.16|301.76|302.78|300.38|0
1650998950000|2022-04-26 18:49:10|303.12|300.72|302.43|300.03|303.64|301.24|302.43|300.03|0
1650998960000|2022-04-26 18:49:20|302.26|299.86|302.26|299.86|302.26|299.86|301.91|299.51|0
1650998970000|2022-04-26 18:49:30|302.6|300.2|301.91|299.51|302.6|300.2|301.91|299.51|0
1650998980000|2022-04-26 18:49:40|302.09|299.69|302.26|299.86|302.26|299.86|301.91|299.51|0
1650998990000|2022-04-26 18:49:50|302.09|299.69|302.26|299.86|302.26|299.86|302.09|299.69|0
1650999000000|2022-04-26 18:50:00|302.17|299.77|302.43|300.03|302.43|300.03|301.91|299.51|0
1650999010000|2022-04-26 18:50:10|302.6|300.2|302.09|299.69|302.6|300.2|302.09|299.69|0
1650999020000|2022-04-26 18:50:20|302.43|300.03|303.12|300.72|303.12|300.72|302.26|299.86|0
1650999030000|2022-04-26 18:50:30|303.3|300.9|304.16|301.76|304.33|301.93|303.3|300.9|0
1650999040000|2022-04-26 18:50:40|303.81|301.41|303.29|300.89|303.81|301.41|303.29|300.89|0
1650999050000|2022-04-26 18:50:50|303.64|301.24|304.16|301.76|304.16|301.76|303.29|300.89|0
1650999060000|2022-04-26 18:51:00|304.85|302.45|305.2|302.8|305.37|302.97|304.85|302.45|0
1650999070000|2022-04-26 18:51:10|304.51|302.11|303.99|301.59|304.51|302.11|303.99|301.59|0
1650999080000|2022-04-26 18:51:20|304.33|301.93|305.72|303.32|305.72|303.32|304.33|301.93|0
1650999090000|2022-04-26 18:51:30|306.24|303.84|305.2|302.8|306.24|303.84|305.2|302.8|0
1650999100000|2022-04-26 18:51:40|304.85|302.45|304.51|302.11|304.85|302.45|304.33|301.93|0
1650999110000|2022-04-26 18:51:50|304.68|302.28|305.89|303.49|305.89|303.49|304.51|302.11|0
1650999120000|2022-04-26 18:52:00|305.72|303.32|305.89|303.49|305.89|303.49|305.2|302.8|0
1650999130000|2022-04-26 18:52:10|306.07|303.67|305.72|303.32|306.24|303.84|305.55|303.15|0
1650999140000|2022-04-26 18:52:20|305.89|303.49|306.32|303.92|306.32|303.92|305.2|302.8|0
1650999150000|2022-04-26 18:52:30|306.07|303.67|305.55|303.15|306.07|303.67|305.55|303.15|0
1650999160000|2022-04-26 18:52:40|305.37|302.97|305.55|303.15|305.55|303.15|305.2|302.8|0
1650999170000|2022-04-26 18:52:50|305.37|302.97|305.2|302.8|305.37|302.97|305.2|302.8|0
1650999180000|2022-04-26 18:53:00|305.37|302.97|305.89|303.49|306.24|303.84|305.37|302.97|0
1650999190000|2022-04-26 18:53:10|305.72|303.32|305.55|303.15|305.72|303.32|305.37|302.97|0
1650999200000|2022-04-26 18:53:20|305.72|303.32|306.07|303.67|306.07|303.67|305.72|303.32|0
1650999210000|2022-04-26 18:53:30|306.24|303.84|306.07|303.67|306.24|303.84|305.89|303.49|0
1650999220000|2022-04-26 18:53:40|305.98|303.58|306.41|304.01|306.59|304.19|305.98|303.58|0
1650999230000|2022-04-26 18:53:50|306.93|304.53|307.11|304.71|307.11|304.71|306.93|304.53|0
1650999240000|2022-04-26 18:54:00|307.98|305.58|306.93|304.53|307.98|305.58|306.93|304.53|0
1650999250000|2022-04-26 18:54:10|306.41|304.01|306.41|304.01|306.41|304.01|306.32|303.92|0
1650999260000|2022-04-26 18:54:20|306.24|303.84|307.28|304.88|307.28|304.88|306.24|303.84|0
1650999270000|2022-04-26 18:54:30|306.76|304.36|306.59|304.19|306.76|304.36|306.59|304.19|0
1650999280000|2022-04-26 18:54:40|306.76|304.36|306.24|303.84|306.76|304.36|305.89|303.49|0
1650999290000|2022-04-26 18:54:50|306.41|304.01|307.11|304.71|307.11|304.71|306.41|304.01|0
1650999300000|2022-04-26 18:55:00|307.98|305.58|306.67|304.27|307.98|305.58|306.67|304.27|0
1650999310000|2022-04-26 18:55:10|306.76|304.36|307.28|304.88|307.28|304.88|306.76|304.36|0
1650999320000|2022-04-26 18:55:20|308.15|305.75|308.68|306.28|308.68|306.28|308.15|305.75|0
1650999330000|2022-04-26 18:55:30|308.85|306.45|309.11|306.71|309.37|306.97|308.85|306.45|0
1650999340000|2022-04-26 18:55:40|309.72|307.32|310.68|308.28|310.68|308.28|309.72|307.32|0
1650999350000|2022-04-26 18:55:50|311.12|308.72|311.12|308.72|311.65|309.25|311.12|308.72|0
1650999360000|2022-04-26 18:56:00|310.95|308.55|309.98|307.58|310.95|308.55|309.98|307.58|0
1650999370000|2022-04-26 18:56:10|310.25|307.85|310.77|308.37|310.77|308.37|310.25|307.85|0
1650999380000|2022-04-26 18:56:20|310.95|308.55|311.12|308.72|311.65|309.25|310.95|308.55|0
1650999390000|2022-04-26 18:56:30|311.3|308.9|311.3|308.9|311.3|308.9|310.77|308.37|0
1650999400000|2022-04-26 18:56:40|311.47|309.07|311.65|309.25|311.65|309.25|311.3|308.9|0
1650999410000|2022-04-26 18:56:50|311.3|308.9|311.38|308.98|311.38|308.98|311.3|308.9|0
1650999420000|2022-04-26 18:57:00|311.65|309.25|310.95|308.55|311.65|309.25|310.77|308.37|0
1650999430000|2022-04-26 18:57:10|310.6|308.2|310.07|307.67|310.6|308.2|309.9|307.5|0
1650999440000|2022-04-26 18:57:20|310.42|308.02|309.9|307.5|310.42|308.02|309.72|307.32|0
1650999450000|2022-04-26 18:57:30|309.37|306.97|309.02|306.62|309.37|306.97|308.85|306.45|0
1650999460000|2022-04-26 18:57:40|309.11|306.71|308.85|306.45|309.11|306.71|308.85|306.45|0
1650999470000|2022-04-26 18:57:50|308.67|306.27|309.72|307.32|309.72|307.32|308.67|306.27|0
1650999480000|2022-04-26 18:58:00|309.55|307.15|309.89|307.49|310.07|307.67|309.55|307.15|0
1650999490000|2022-04-26 18:58:10|310.59|308.19|310.5|308.1|310.59|308.19|310.42|308.02|0
1650999500000|2022-04-26 18:58:20|310.07|307.67|309.72|307.32|310.07|307.67|309.37|306.97|0
1650999510000|2022-04-26 18:58:30|309.54|307.14|309.72|307.32|310.07|307.67|309.54|307.14|0
1650999520000|2022-04-26 18:58:40|310.07|307.67|309.72|307.32|310.07|307.67|309.72|307.32|0
1650999530000|2022-04-26 18:58:50|309.2|306.8|308.67|306.27|309.2|306.8|308.67|306.27|0
1650999540000|2022-04-26 18:59:00|308.58|306.18|308.85|306.45|309.02|306.62|308.58|306.18|0
1650999550000|2022-04-26 18:59:10|308.67|306.27|309.37|306.97|309.37|306.97|308.5|306.1|0
1650999560000|2022-04-26 18:59:20|309.89|307.49|309.89|307.49|309.89|307.49|309.37|306.97|0
1650999570000|2022-04-26 18:59:30|310.24|307.84|311.12|308.72|311.12|308.72|310.24|307.84|0
1650999580000|2022-04-26 18:59:40|310.94|308.54|311.47|309.07|311.82|309.42|310.94|308.54|0
1650999590000|2022-04-26 18:59:50|311.82|309.42|310.94|308.54|311.82|309.42|310.94|308.54|0
1650999600000|2022-04-26 19:00:00|310.59|308.19|312.7|310.3|312.7|310.3|310.59|308.19|0
1650999610000|2022-04-26 19:00:10|312.34|309.94|313.22|310.82|313.22|310.82|312.34|309.94|0
1650999620000|2022-04-26 19:00:20|314.57|312.17|312.72|310.32|314.57|312.17|312.72|310.32|0
1650999630000|2022-04-26 19:00:30|312.27|309.87|312.54|310.14|312.54|310.14|312.27|309.87|0
1650999640000|2022-04-26 19:00:40|312.72|310.32|312.5|310.1|313.42|311.02|312.5|310.1|0
1650999650000|2022-04-26 19:00:50|311.97|309.57|311.26|308.86|312.14|309.74|311.26|308.86|0
1650999660000|2022-04-26 19:01:00|311.44|309.04|310.91|308.51|311.44|309.04|310.74|308.34|0
1650999670000|2022-04-26 19:01:10|310.74|308.34|310.56|308.16|310.74|308.34|310.39|307.99|0
1650999680000|2022-04-26 19:01:20|310.39|307.99|310.03|307.63|310.39|307.99|309.86|307.46|0
1650999690000|2022-04-26 19:01:30|308.81|306.41|308.63|306.23|309.33|306.93|308.63|306.23|0
1650999700000|2022-04-26 19:01:40|308.19|305.79|307.93|305.53|308.19|305.79|307.76|305.36|0
1650999710000|2022-04-26 19:01:50|307.23|304.83|307.41|305.01|307.58|305.18|307.23|304.83|0
1650999720000|2022-04-26 19:02:00|306.88|304.48|307.06|304.66|307.06|304.66|306.88|304.48|0
1650999730000|2022-04-26 19:02:10|307.93|305.53|307.58|305.18|307.93|305.53|307.58|305.18|0
1650999740000|2022-04-26 19:02:20|307.41|305.01|308.11|305.71|308.11|305.71|307.41|305.01|0
1650999750000|2022-04-26 19:02:30|307.76|305.36|308.1|305.7|308.1|305.7|307.75|305.35|0
1650999760000|2022-04-26 19:02:40|307.75|305.35|307.93|305.53|308.45|306.05|307.75|305.35|0
1650999770000|2022-04-26 19:02:50|308.45|306.05|309.33|306.93|309.33|306.93|308.1|305.7|0
1650999780000|2022-04-26 19:03:00|309.16|306.76|308.45|306.05|309.33|306.93|308.45|306.05|0
1650999790000|2022-04-26 19:03:10|308.28|305.88|307.93|305.53|308.28|305.88|307.93|305.53|0
1650999800000|2022-04-26 19:03:20|307.75|305.35|307.05|304.65|307.75|305.35|307.05|304.65|0
1650999810000|2022-04-26 19:03:30|306.96|304.56|307.93|305.53|307.93|305.53|306.96|304.56|0
1650999820000|2022-04-26 19:03:40|307.75|305.35|306.88|304.48|307.75|305.35|306.88|304.48|0
1650999830000|2022-04-26 19:03:50|307.05|304.65|306.7|304.3|307.05|304.65|306.36|303.96|0
1650999840000|2022-04-26 19:04:00|306.18|303.78|306.36|303.96|306.7|304.3|306.18|303.78|0
1650999850000|2022-04-26 19:04:10|306.01|303.61|305.66|303.26|306.01|303.61|305.66|303.26|0
1650999860000|2022-04-26 19:04:20|305.92|303.52|306.36|303.96|306.36|303.96|305.92|303.52|0
1650999870000|2022-04-26 19:04:30|306.53|304.13|305.66|303.26|306.53|304.13|305.66|303.26|0
1650999880000|2022-04-26 19:04:40|306.01|303.61|306.01|303.61|306.18|303.78|306.01|303.61|0
1650999890000|2022-04-26 19:04:50|305.66|303.26|306.01|303.61|306.18|303.78|305.66|303.26|0
1650999900000|2022-04-26 19:05:00|305.48|303.08|306.18|303.78|306.18|303.78|305.48|303.08|0
1650999910000|2022-04-26 19:05:10|306.01|303.61|305.66|303.26|306.01|303.61|305.66|303.26|0
1650999920000|2022-04-26 19:05:20|304.61|302.21|304.09|301.69|304.61|302.21|303.74|301.34|0
1650999930000|2022-04-26 19:05:30|303.74|301.34|302.87|300.47|303.74|301.34|302.87|300.47|0
1650999940000|2022-04-26 19:05:40|303.22|300.82|302.87|300.47|303.22|300.82|302.87|300.47|0
1650999950000|2022-04-26 19:05:50|303.22|300.82|303.3|300.9|303.91|301.51|303.22|300.82|0
1650999960000|2022-04-26 19:06:00|303.05|300.65|303.22|300.82|303.22|300.82|302.87|300.47|0
1650999970000|2022-04-26 19:06:10|302.87|300.47|302.7|300.3|303.05|300.65|302.7|300.3|0
1650999980000|2022-04-26 19:06:20|302.87|300.47|302.52|300.12|302.87|300.47|302.52|300.12|0
1650999990000|2022-04-26 19:06:30|301.83|299.43|301.66|299.26|301.83|299.43|301.66|299.26|0
1651000000000|2022-04-26 19:06:40|301.14|298.74|302|299.6|302|299.6|301.14|298.74|0
1651000010000|2022-04-26 19:06:50|302.18|299.78|302.18|299.78|302.35|299.95|302.18|299.78|0
1651000020000|2022-04-26 19:07:00|302|299.6|301.91|299.51|302|299.6|301.83|299.43|0
1651000030000|2022-04-26 19:07:10|302.35|299.95|302.18|299.78|302.35|299.95|301.83|299.43|0
1651000040000|2022-04-26 19:07:20|302.52|300.12|302.7|300.3|303.22|300.82|302.52|300.12|0
1651000050000|2022-04-26 19:07:30|302.52|300.12|302.87|300.47|302.87|300.47|302.35|299.95|0
1651000060000|2022-04-26 19:07:40|303.22|300.82|303.04|300.64|303.22|300.82|302.87|300.47|0
1651000070000|2022-04-26 19:07:50|303.39|300.99|302.87|300.47|303.39|300.99|302.87|300.47|0
1651000080000|2022-04-26 19:08:00|302.7|300.3|302.35|299.95|302.87|300.47|302.35|299.95|0
1651000090000|2022-04-26 19:08:10|301.66|299.26|300.96|298.56|301.66|299.26|300.96|298.56|0
1651000100000|2022-04-26 19:08:20|300.62|298.22|300.27|297.87|300.62|298.22|300.27|297.87|0
1651000110000|2022-04-26 19:08:30|300.44|298.04|300.79|298.39|300.79|298.39|300.44|298.04|0
1651000120000|2022-04-26 19:08:40|300.62|298.22|300.79|298.39|300.79|298.39|300.62|298.22|0
1651000130000|2022-04-26 19:08:50|300.96|298.56|300.96|298.56|300.96|298.56|300.62|298.22|0
1651000140000|2022-04-26 19:09:00|300.79|298.39|300.27|297.87|300.79|298.39|300.18|297.78|0
1651000150000|2022-04-26 19:09:10|300.62|298.22|300.96|298.56|300.96|298.56|300.62|298.22|0
1651000160000|2022-04-26 19:09:20|301.31|298.91|301.13|298.73|301.31|298.91|301.13|298.73|0
1651000170000|2022-04-26 19:09:30|300.27|297.87|300.27|297.87|300.44|298.04|300.1|297.7|0
1651000180000|2022-04-26 19:09:40|300.79|298.39|301.31|298.91|301.31|298.91|300.79|298.39|0
1651000190000|2022-04-26 19:09:50|301.48|299.08|301.31|298.91|302|299.6|301.31|298.91|0
1651000200000|2022-04-26 19:10:00|301.13|298.73|300.79|298.39|301.13|298.73|300.79|298.39|0
1651000210000|2022-04-26 19:10:10|300.96|298.56|301.39|298.99|301.48|299.08|300.96|298.56|0
1651000220000|2022-04-26 19:10:20|301.48|299.08|302.26|299.86|302.26|299.86|301.48|299.08|0
1651000230000|2022-04-26 19:10:30|302.17|299.77|301.65|299.25|302.17|299.77|301.65|299.25|0
1651000240000|2022-04-26 19:10:40|302|299.6|301.65|299.25|302.17|299.77|301.65|299.25|0
1651000250000|2022-04-26 19:10:50|302.17|299.77|302.17|299.77|302.52|300.12|302.17|299.77|0
1651000260000|2022-04-26 19:11:00|302.52|300.12|302.69|300.29|302.69|300.29|302|299.6|0
1651000270000|2022-04-26 19:11:10|302.52|300.12|302.69|300.29|302.69|300.29|302.52|300.12|0
1651000280000|2022-04-26 19:11:20|303.04|300.64|302|299.6|303.04|300.64|302|299.6|0
1651000290000|2022-04-26 19:11:30|302.52|300.12|303.21|300.81|303.39|300.99|302.52|300.12|0
1651000300000|2022-04-26 19:11:40|303.04|300.64|302.17|299.77|303.04|300.64|302.17|299.77|0
1651000310000|2022-04-26 19:11:50|302|299.6|301.82|299.42|302|299.6|301.82|299.42|0
1651000320000|2022-04-26 19:12:00|302|299.6|301.48|299.08|302|299.6|301.48|299.08|0
1651000330000|2022-04-26 19:12:10|300.96|298.56|300.79|298.39|301.13|298.73|300.79|298.39|0
1651000340000|2022-04-26 19:12:20|300.61|298.21|300.61|298.21|300.96|298.56|300.61|298.21|0
1651000350000|2022-04-26 19:12:30|300.44|298.04|299.92|297.52|300.44|298.04|299.92|297.52|0
1651000360000|2022-04-26 19:12:40|299.57|297.17|299.75|297.35|299.75|297.35|299.57|297.17|0
1651000370000|2022-04-26 19:12:50|299.92|297.52|299.57|297.17|299.92|297.52|299.4|297|0
1651000380000|2022-04-26 19:13:00|299.23|296.83|298.37|295.97|299.23|296.83|298.37|295.97|0
1651000390000|2022-04-26 19:13:10|298.19|295.79|297.68|295.28|298.19|295.79|297.33|294.93|0
1651000400000|2022-04-26 19:13:20|297.5|295.1|297.68|295.28|297.85|295.45|297.33|294.93|0
1651000410000|2022-04-26 19:13:30|298.02|295.62|297.68|295.28|298.02|295.62|297.68|295.28|0
1651000420000|2022-04-26 19:13:40|297.5|295.1|297.85|295.45|297.85|295.45|297.5|295.1|0
1651000430000|2022-04-26 19:13:50|298.02|295.62|297.85|295.45|298.19|295.79|297.85|295.45|0
1651000440000|2022-04-26 19:14:00|298.02|295.62|297.33|294.93|298.02|295.62|297.33|294.93|0
1651000450000|2022-04-26 19:14:10|297.5|295.1|297.68|295.28|298.02|295.62|297.5|295.1|0
1651000460000|2022-04-26 19:14:20|297.16|294.76|296.13|293.73|297.16|294.76|296.13|293.73|0
1651000470000|2022-04-26 19:14:30|296.3|293.9|296.13|293.73|296.3|293.9|296.13|293.73|0
1651000480000|2022-04-26 19:14:40|295.78|293.38|294.58|292.18|295.96|293.56|294.58|292.18|0
1651000490000|2022-04-26 19:14:50|294.93|292.53|295.27|292.87|295.27|292.87|294.93|292.53|0
1651000500000|2022-04-26 19:15:00|295.44|293.04|295.27|292.87|295.44|293.04|295.1|292.7|0
1651000510000|2022-04-26 19:15:10|295.44|293.04|295.1|292.7|295.44|293.04|295.1|292.7|0
1651000520000|2022-04-26 19:15:20|294.93|292.53|294.75|292.35|294.93|292.53|294.58|292.18|0
1651000530000|2022-04-26 19:15:30|294.41|292.01|293.56|291.16|294.41|292.01|293.56|291.16|0
1651000540000|2022-04-26 19:15:40|293.73|291.33|292.7|290.3|293.73|291.33|292.7|290.3|0
1651000550000|2022-04-26 19:15:50|292.19|289.79|291.85|289.45|292.19|289.79|291.68|289.28|0
1651000560000|2022-04-26 19:16:00|288.64|286.24|292.07|289.67|292.58|290.18|288.64|286.24|0
1651000570000|2022-04-26 19:16:10|291.9|289.5|291.39|288.99|291.9|289.5|291.39|288.99|0
1651000580000|2022-04-26 19:16:20|291.22|288.82|291.05|288.65|291.22|288.82|291.05|288.65|0
1651000590000|2022-04-26 19:16:30|290.88|288.48|290.37|287.97|291.05|288.65|290.37|287.97|0
1651000600000|2022-04-26 19:16:40|290.71|288.31|291.05|288.65|291.05|288.65|290.54|288.14|0
1651000610000|2022-04-26 19:16:50|291.21|288.81|291.21|288.81|291.47|289.07|291.21|288.81|0
1651000620000|2022-04-26 19:17:00|291.72|289.32|291.55|289.15|291.72|289.32|291.38|288.98|0
1651000630000|2022-04-26 19:17:10|291.72|289.32|291.21|288.81|291.72|289.32|291.21|288.81|0
1651000640000|2022-04-26 19:17:20|291.04|288.64|291.21|288.81|291.21|288.81|291.04|288.64|0
1651000650000|2022-04-26 19:17:30|291.38|288.98|291.04|288.64|291.38|288.98|291.04|288.64|0
1651000660000|2022-04-26 19:17:40|291.21|288.81|291.21|288.81|291.21|288.81|291.04|288.64|0
1651000670000|2022-04-26 19:17:50|291.55|289.15|291.55|289.15|291.55|289.15|291.38|288.98|0
1651000680000|2022-04-26 19:18:00|291.38|288.98|290.87|288.47|291.38|288.98|290.7|288.3|0
1651000690000|2022-04-26 19:18:10|290.53|288.13|290.19|287.79|290.7|288.3|290.19|287.79|0
1651000700000|2022-04-26 19:18:20|289.86|287.46|289.6|287.2|289.86|287.46|289.6|287.2|0
1651000710000|2022-04-26 19:18:30|289.69|287.29|289.35|286.95|289.69|287.29|289.18|286.78|0
1651000720000|2022-04-26 19:18:40|289.18|286.78|288.84|286.44|289.18|286.78|288.84|286.44|0
1651000730000|2022-04-26 19:18:50|289.18|286.78|289.35|286.95|289.35|286.95|289.01|286.61|0
1651000740000|2022-04-26 19:19:00|289.52|287.12|289.52|287.12|289.52|287.12|289.52|287.12|0
1651000750000|2022-04-26 19:19:10|288.84|286.44|289.35|286.95|289.35|286.95|288.84|286.44|0
1651000760000|2022-04-26 19:19:20|289.18|286.78|289.69|287.29|289.69|287.29|289.01|286.61|0
1651000770000|2022-04-26 19:19:30|289.01|286.61|289.52|287.12|289.52|287.12|289.01|286.61|0
1651000780000|2022-04-26 19:19:40|289.18|286.78|289.35|286.95|289.35|286.95|289.18|286.78|0
1651000790000|2022-04-26 19:19:50|289.52|287.12|289.68|287.28|289.68|287.28|289.52|287.12|0
1651000800000|2022-04-26 19:20:00|290.02|287.62|289.77|287.37|290.02|287.62|289.68|287.28|0
1651000810000|2022-04-26 19:20:10|289.85|287.45|290.87|288.47|290.87|288.47|289.51|287.11|0
1651000820000|2022-04-26 19:20:20|290.36|287.96|290.7|288.3|290.87|288.47|290.36|287.96|0
1651000830000|2022-04-26 19:20:30|290.53|288.13|292.4|290|292.4|290|290.53|288.13|0
1651000840000|2022-04-26 19:20:40|291.38|288.98|291.89|289.49|291.89|289.49|291.38|288.98|0
1651000850000|2022-04-26 19:20:50|292.4|290|292.4|290|292.4|290|292.06|289.66|0
1651000860000|2022-04-26 19:21:00|292.57|290.17|292.57|290.17|292.74|290.34|292.4|290|0
1651000870000|2022-04-26 19:21:10|293.76|291.36|293.76|291.36|293.76|291.36|293.33|290.93|0
1651000880000|2022-04-26 19:21:20|293.85|291.45|294.28|291.88|294.28|291.88|293.85|291.45|0
1651000890000|2022-04-26 19:21:30|294.45|292.05|294.1|291.7|294.45|292.05|293.93|291.53|0
1651000900000|2022-04-26 19:21:40|294.62|292.22|293.76|291.36|294.62|292.22|293.76|291.36|0
1651000910000|2022-04-26 19:21:50|293.93|291.53|294.27|291.87|294.45|292.05|293.93|291.53|0
1651000920000|2022-04-26 19:22:00|294.1|291.7|294.1|291.7|294.79|292.39|294.1|291.7|0
1651000930000|2022-04-26 19:22:10|293.25|290.85|293.08|290.68|293.25|290.85|292.4|290|0
1651000940000|2022-04-26 19:22:20|293.93|291.53|293.76|291.36|293.93|291.53|293.5|291.1|0
1651000950000|2022-04-26 19:22:30|292.91|290.51|292.99|290.59|292.99|290.59|292.91|290.51|0
1651000960000|2022-04-26 19:22:40|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1651000970000|2022-04-26 19:22:50|293.25|290.85|293.76|291.36|293.76|291.36|293.25|290.85|0
1651000980000|2022-04-26 19:23:00|293.08|290.68|293.25|290.85|293.25|290.85|293.08|290.68|0
1651000990000|2022-04-26 19:23:10|293.42|291.02|292.74|290.34|293.42|291.02|292.74|290.34|0
1651001000000|2022-04-26 19:23:20|292.48|290.08|291.89|289.49|292.48|290.08|291.89|289.49|0
1651001010000|2022-04-26 19:23:30|292.23|289.83|292.57|290.17|292.91|290.51|292.23|289.83|0
1651001020000|2022-04-26 19:23:40|292.74|290.34|292.23|289.83|292.74|290.34|292.06|289.66|0
1651001030000|2022-04-26 19:23:50|292.4|290|292.57|290.17|292.91|290.51|292.4|290|0
1651001040000|2022-04-26 19:24:00|292.4|290|293.42|291.02|293.42|291.02|292.4|290|0
1651001050000|2022-04-26 19:24:10|294.61|292.21|292.74|290.34|295.13|292.73|292.74|290.34|0
1651001060000|2022-04-26 19:24:20|293.08|290.68|292.23|289.83|293.08|290.68|292.23|289.83|0
1651001070000|2022-04-26 19:24:30|292.06|289.66|293.76|291.36|293.76|291.36|292.06|289.66|0
1651001080000|2022-04-26 19:24:40|293.59|291.19|294.27|291.87|294.27|291.87|293.59|291.19|0
1651001090000|2022-04-26 19:24:50|294.44|292.04|294.1|291.7|294.44|292.04|293.93|291.53|0
1651001100000|2022-04-26 19:25:00|294.95|292.55|293.93|291.53|294.95|292.55|293.93|291.53|0
1651001110000|2022-04-26 19:25:10|293.76|291.36|294.1|291.7|294.61|292.21|293.76|291.36|0
1651001120000|2022-04-26 19:25:20|294.27|291.87|294.1|291.7|294.44|292.04|294.1|291.7|0
1651001130000|2022-04-26 19:25:30|293.42|291.02|292.74|290.34|293.42|291.02|292.74|290.34|0
1651001140000|2022-04-26 19:25:40|292.91|290.51|293.42|291.02|293.42|291.02|292.74|290.34|0
1651001150000|2022-04-26 19:25:50|293.25|290.85|292.57|290.17|293.25|290.85|292.57|290.17|0
1651001160000|2022-04-26 19:26:00|292.39|289.99|292.91|290.51|292.91|290.51|292.39|289.99|0
1651001170000|2022-04-26 19:26:10|292.56|290.16|292.56|290.16|292.56|290.16|292.22|289.82|0
1651001180000|2022-04-26 19:26:20|292.22|289.82|292.56|290.16|292.56|290.16|292.22|289.82|0
1651001190000|2022-04-26 19:26:30|292.73|290.33|293.59|291.19|293.59|291.19|292.56|290.16|0
1651001200000|2022-04-26 19:26:40|293.5|291.1|292.22|289.82|293.59|291.19|292.22|289.82|0
1651001210000|2022-04-26 19:26:50|292.39|289.99|292.05|289.65|292.39|289.99|292.05|289.65|0
1651001220000|2022-04-26 19:27:00|292.22|289.82|292.39|289.99|292.56|290.16|291.96|289.56|0
1651001230000|2022-04-26 19:27:10|292.73|290.33|292.39|289.99|292.9|290.5|292.39|289.99|0
1651001240000|2022-04-26 19:27:20|291.62|289.22|292.22|289.82|292.22|289.82|291.62|289.22|0
1651001250000|2022-04-26 19:27:30|291.71|289.31|291.71|289.31|291.71|289.31|291.54|289.14|0
1651001260000|2022-04-26 19:27:40|292.05|289.65|292.05|289.65|292.05|289.65|291.71|289.31|0
1651001270000|2022-04-26 19:27:50|292.22|289.82|292.73|290.33|292.73|290.33|292.22|289.82|0
1651001280000|2022-04-26 19:28:00|292.22|289.82|292.22|289.82|292.22|289.82|291.71|289.31|0
1651001290000|2022-04-26 19:28:10|292.05|289.65|291.54|289.14|292.05|289.65|291.54|289.14|0
1651001300000|2022-04-26 19:28:20|291.37|288.97|290.52|288.12|291.37|288.97|290.52|288.12|0
1651001310000|2022-04-26 19:28:30|290.69|288.29|290.35|287.95|290.86|288.46|290.35|287.95|0
1651001320000|2022-04-26 19:28:40|290.18|287.78|290.01|287.61|290.18|287.78|290.01|287.61|0
1651001330000|2022-04-26 19:28:50|290.6|288.2|291.03|288.63|291.03|288.63|290.35|287.95|0
1651001340000|2022-04-26 19:29:00|292.22|289.82|292.22|289.82|292.22|289.82|292.05|289.65|0
1651001350000|2022-04-26 19:29:10|292.73|290.33|292.05|289.65|292.73|290.33|291.71|289.31|0
1651001360000|2022-04-26 19:29:20|292.9|290.5|291.88|289.48|292.9|290.5|291.54|289.14|0
1651001370000|2022-04-26 19:29:30|291.71|289.31|291.54|289.14|291.71|289.31|291.54|289.14|0
1651001380000|2022-04-26 19:29:40|291.28|288.88|291.37|288.97|291.54|289.14|291.28|288.88|0
1651001390000|2022-04-26 19:29:50|291.2|288.8|291.03|288.63|291.2|288.8|291.03|288.63|0
1651001400000|2022-04-26 19:30:00|290.86|288.46|291.54|289.14|291.71|289.31|290.86|288.46|0
1651001410000|2022-04-26 19:30:10|291.88|289.48|292.73|290.33|292.73|290.33|291.88|289.48|0
1651001420000|2022-04-26 19:30:20|292.22|289.82|291.2|288.8|292.22|289.82|291.2|288.8|0
1651001430000|2022-04-26 19:30:30|291.37|288.97|291.88|289.48|292.22|289.82|291.37|288.97|0
1651001440000|2022-04-26 19:30:40|292.22|289.82|291.37|288.97|292.22|289.82|291.37|288.97|0
1651001450000|2022-04-26 19:30:50|291.2|288.8|290.35|287.95|291.2|288.8|290.18|287.78|0
1651001460000|2022-04-26 19:31:00|290.52|288.12|290.35|287.95|290.52|288.12|290.35|287.95|0
1651001470000|2022-04-26 19:31:10|290.18|287.78|290.01|287.61|290.18|287.78|290.01|287.61|0
1651001480000|2022-04-26 19:31:20|289.67|287.27|290.01|287.61|290.01|287.61|289.5|287.1|0
1651001490000|2022-04-26 19:31:30|289.84|287.44|289.67|287.27|290.01|287.61|289.67|287.27|0
1651001500000|2022-04-26 19:31:40|289.33|286.93|288.99|286.59|289.33|286.93|288.99|286.59|0
1651001510000|2022-04-26 19:31:50|288.66|286.26|288.66|286.26|288.66|286.26|288.32|285.92|0
1651001520000|2022-04-26 19:32:00|288.49|286.09|288.49|286.09|288.49|286.09|288.32|285.92|0
1651001530000|2022-04-26 19:32:10|288.15|285.75|287.98|285.58|288.15|285.75|287.81|285.41|0
1651001540000|2022-04-26 19:32:20|288.15|285.75|288.15|285.75|288.15|285.75|287.98|285.58|0
1651001550000|2022-04-26 19:32:30|288.65|286.25|287.98|285.58|288.65|286.25|287.98|285.58|0
1651001560000|2022-04-26 19:32:40|287.81|285.41|287.81|285.41|288.15|285.75|287.81|285.41|0
1651001570000|2022-04-26 19:32:50|287.98|285.58|287.13|284.73|287.98|285.58|287.13|284.73|0
1651001580000|2022-04-26 19:33:00|287.3|284.9|287.81|285.41|288.48|286.08|287.3|284.9|0
1651001590000|2022-04-26 19:33:10|288.48|286.08|288.32|285.92|288.48|286.08|288.32|285.92|0
1651001600000|2022-04-26 19:33:20|288.82|286.42|288.32|285.92|288.82|286.42|288.32|285.92|0
1651001610000|2022-04-26 19:33:30|288.82|286.42|287.98|285.58|288.99|286.59|287.98|285.58|0
1651001620000|2022-04-26 19:33:40|287.81|285.41|287.3|284.9|287.81|285.41|287.3|284.9|0
1651001630000|2022-04-26 19:33:50|287.64|285.24|287.81|285.41|288.15|285.75|287.64|285.24|0
1651001640000|2022-04-26 19:34:00|287.3|284.9|287.64|285.24|287.81|285.41|287.3|284.9|0
1651001650000|2022-04-26 19:34:10|287.47|285.07|287.13|284.73|287.47|285.07|286.96|284.56|0
1651001660000|2022-04-26 19:34:20|287.3|284.9|286.96|284.56|287.3|284.9|286.96|284.56|0
1651001670000|2022-04-26 19:34:30|286.63|284.23|287.3|284.9|287.3|284.9|286.63|284.23|0
1651001680000|2022-04-26 19:34:40|287.47|285.07|287.64|285.24|287.64|285.24|287.47|285.07|0
1651001690000|2022-04-26 19:34:50|287.81|285.41|287.98|285.58|288.31|285.91|287.81|285.41|0
1651001700000|2022-04-26 19:35:00|288.14|285.74|286.79|284.39|288.14|285.74|286.79|284.39|0
1651001710000|2022-04-26 19:35:10|286.96|284.56|287.47|285.07|287.47|285.07|286.96|284.56|0
1651001720000|2022-04-26 19:35:20|287.3|284.9|286.96|284.56|287.3|284.9|286.79|284.39|0
1651001730000|2022-04-26 19:35:30|286.79|284.39|286.62|284.22|286.79|284.39|286.46|284.06|0
1651001740000|2022-04-26 19:35:40|286.46|284.06|286.46|284.06|286.62|284.22|286.46|284.06|0
1651001750000|2022-04-26 19:35:50|286.62|284.22|286.62|284.22|286.62|284.22|286.46|284.06|0
1651001760000|2022-04-26 19:36:00|285.95|283.55|285.95|283.55|285.95|283.55|285.78|283.38|0
1651001770000|2022-04-26 19:36:10|285.61|283.21|285.95|283.55|285.95|283.55|285.61|283.21|0
1651001780000|2022-04-26 19:36:20|286.79|284.39|286.46|284.06|286.79|284.39|286.46|284.06|0
1651001790000|2022-04-26 19:36:30|286.79|284.39|285.95|283.55|286.79|284.39|285.95|283.55|0
1651001800000|2022-04-26 19:36:40|286.46|284.06|286.96|284.56|286.96|284.56|286.46|284.06|0
1651001810000|2022-04-26 19:36:50|286.62|284.22|286.62|284.22|286.96|284.56|286.62|284.22|0
1651001820000|2022-04-26 19:37:00|286.12|283.72|286.45|284.05|286.96|284.56|286.12|283.72|0
1651001830000|2022-04-26 19:37:10|286.79|284.39|286.96|284.56|286.96|284.56|286.62|284.22|0
1651001840000|2022-04-26 19:37:20|286.62|284.22|287.04|284.64|287.04|284.64|286.62|284.22|0
1651001850000|2022-04-26 19:37:30|287.3|284.9|288.99|286.59|288.99|286.59|287.3|284.9|0
1651001860000|2022-04-26 19:37:40|289.16|286.76|289.16|286.76|289.16|286.76|289.16|286.76|0
1651001870000|2022-04-26 19:37:50|289.5|287.1|288.31|285.91|289.5|287.1|288.31|285.91|0
1651001880000|2022-04-26 19:38:00|288.65|286.25|288.99|286.59|288.99|286.59|288.31|285.91|0
1651001890000|2022-04-26 19:38:10|288.82|286.42|289.16|286.76|289.16|286.76|288.82|286.42|0
1651001900000|2022-04-26 19:38:20|288.65|286.25|289.66|287.26|289.66|287.26|288.65|286.25|0
1651001910000|2022-04-26 19:38:30|289.83|287.43|290.34|287.94|290.34|287.94|289.83|287.43|0
1651001920000|2022-04-26 19:38:40|289.83|287.43|289.83|287.43|290.34|287.94|289.83|287.43|0
1651001930000|2022-04-26 19:38:50|289.66|287.26|290.85|288.45|290.85|288.45|289.66|287.26|0
1651001940000|2022-04-26 19:39:00|290.68|288.28|290.17|287.77|290.85|288.45|290.17|287.77|0
1651001950000|2022-04-26 19:39:10|290|287.6|290.34|287.94|290.51|288.11|290|287.6|0
1651001960000|2022-04-26 19:39:20|290.51|288.11|290.85|288.45|290.85|288.45|290.51|288.11|0
1651001970000|2022-04-26 19:39:30|291.02|288.62|291.19|288.79|291.7|289.3|290.85|288.45|0
1651001980000|2022-04-26 19:39:40|291.53|289.13|291.02|288.62|291.53|289.13|290.85|288.45|0
1651001990000|2022-04-26 19:39:50|291.36|288.96|292.38|289.98|292.38|289.98|291.36|288.96|0
1651002000000|2022-04-26 19:40:00|292.55|290.15|293.57|291.17|293.57|291.17|292.55|290.15|0
1651002010000|2022-04-26 19:40:10|293.74|291.34|293.14|290.74|294.08|291.68|293.14|290.74|0
1651002020000|2022-04-26 19:40:20|292.72|290.32|291.87|289.47|292.72|290.32|291.87|289.47|0
1651002030000|2022-04-26 19:40:30|290.85|288.45|291.7|289.3|292.04|289.64|290.85|288.45|0
1651002040000|2022-04-26 19:40:40|292.46|290.06|291.36|288.96|292.46|290.06|291.36|288.96|0
1651002050000|2022-04-26 19:40:50|291.53|289.13|291.7|289.3|291.7|289.3|291.53|289.13|0
1651002060000|2022-04-26 19:41:00|291.19|288.79|291.7|289.3|291.7|289.3|290.85|288.45|0
1651002070000|2022-04-26 19:41:10|290.85|288.45|289.49|287.09|290.85|288.45|289.49|287.09|0
1651002080000|2022-04-26 19:41:20|289.83|287.43|289.32|286.92|289.83|287.43|289.32|286.92|0
1651002090000|2022-04-26 19:41:30|288.98|286.58|289.49|287.09|289.49|287.09|288.98|286.58|0
1651002100000|2022-04-26 19:41:40|289.74|287.34|288.48|286.08|289.74|287.34|288.48|286.08|0
1651002110000|2022-04-26 19:41:50|289.32|286.92|288.81|286.41|289.32|286.92|288.81|286.41|0
1651002120000|2022-04-26 19:42:00|288.98|286.58|288.98|286.58|288.98|286.58|288.64|286.24|0
1651002130000|2022-04-26 19:42:10|288.47|286.07|288.47|286.07|288.98|286.58|288.47|286.07|0
1651002140000|2022-04-26 19:42:20|288.14|285.74|287.46|285.06|288.14|285.74|287.46|285.06|0
1651002150000|2022-04-26 19:42:30|287.8|285.4|287.97|285.57|287.97|285.57|287.8|285.4|0
1651002160000|2022-04-26 19:42:40|288.31|285.91|288.47|286.07|288.64|286.24|288.31|285.91|0
1651002170000|2022-04-26 19:42:50|287.97|285.57|288.47|286.07|288.47|286.07|287.97|285.57|0
1651002180000|2022-04-26 19:43:00|288.3|285.9|288.64|286.24|288.64|286.24|288.3|285.9|0
1651002190000|2022-04-26 19:43:10|287.97|285.57|288.3|285.9|288.64|286.24|287.97|285.57|0
1651002200000|2022-04-26 19:43:20|288.47|286.07|289.49|287.09|289.49|287.09|288.47|286.07|0
1651002210000|2022-04-26 19:43:30|289.66|287.26|289.91|287.51|289.91|287.51|289.49|287.09|0
1651002220000|2022-04-26 19:43:40|289.49|287.09|290|287.6|290|287.6|289.15|286.75|0
1651002230000|2022-04-26 19:43:50|290.51|288.11|290.34|287.94|290.68|288.28|290.17|287.77|0
1651002240000|2022-04-26 19:44:00|289.83|287.43|290.67|288.27|290.67|288.27|289.83|287.43|0
1651002250000|2022-04-26 19:44:10|290.84|288.44|291.18|288.78|291.52|289.12|290.84|288.44|0
1651002260000|2022-04-26 19:44:20|291.35|288.95|292.71|290.31|292.71|290.31|291.35|288.95|0
1651002270000|2022-04-26 19:44:30|293.06|290.66|292.2|289.8|293.31|290.91|292.2|289.8|0
1651002280000|2022-04-26 19:44:40|292.37|289.97|291.86|289.46|292.54|290.14|291.86|289.46|0
1651002290000|2022-04-26 19:44:50|292.03|289.63|291.86|289.46|292.12|289.72|291.86|289.46|0
1651002300000|2022-04-26 19:45:00|292.2|289.8|293.57|291.17|294.25|291.85|292.2|289.8|0
1651002310000|2022-04-26 19:45:10|293.4|291|293.4|291|293.4|291|293.23|290.83|0
1651002320000|2022-04-26 19:45:20|293.74|291.34|293.74|291.34|293.74|291.34|293.74|291.34|0
1651002330000|2022-04-26 19:45:30|293.22|290.82|293.05|290.65|293.57|291.17|293.05|290.65|0
1651002340000|2022-04-26 19:45:40|292.54|290.14|292.62|290.22|292.62|290.22|292.03|289.63|0
1651002350000|2022-04-26 19:45:50|292.2|289.8|291.18|288.78|292.2|289.8|291.18|288.78|0
1651002360000|2022-04-26 19:46:00|291.35|288.95|289.99|287.59|291.35|288.95|289.99|287.59|0
1651002370000|2022-04-26 19:46:10|290.16|287.76|289.32|286.92|290.16|287.76|289.32|286.92|0
1651002380000|2022-04-26 19:46:20|289.66|287.26|288.64|286.24|289.66|287.26|288.64|286.24|0
1651002390000|2022-04-26 19:46:30|287.96|285.56|287.62|285.22|287.96|285.56|287.46|285.06|0
1651002400000|2022-04-26 19:46:40|287.12|284.72|287.12|284.72|287.79|285.39|287.12|284.72|0
1651002410000|2022-04-26 19:46:50|287.46|285.06|288.3|285.9|288.3|285.9|287.46|285.06|0
1651002420000|2022-04-26 19:47:00|287.46|285.06|287.96|285.56|287.96|285.56|287.46|285.06|0
1651002430000|2022-04-26 19:47:10|287.62|285.22|287.29|284.89|287.62|285.22|287.29|284.89|0
1651002440000|2022-04-26 19:47:20|287.62|285.22|287.29|284.89|288.13|285.73|287.29|284.89|0
1651002450000|2022-04-26 19:47:30|286.95|284.55|287.12|284.72|287.45|285.05|286.95|284.55|0
1651002460000|2022-04-26 19:47:40|286.95|284.55|286.78|284.38|287.29|284.89|286.78|284.38|0
1651002470000|2022-04-26 19:47:50|286.95|284.55|287.12|284.72|287.29|284.89|286.95|284.55|0
1651002480000|2022-04-26 19:48:00|286.78|284.38|286.61|284.21|286.78|284.38|286.11|283.71|0
1651002490000|2022-04-26 19:48:10|287.45|285.05|287.12|284.72|287.45|285.05|287.12|284.72|0
1651002500000|2022-04-26 19:48:20|287.29|284.89|287.45|285.05|287.45|285.05|287.12|284.72|0
1651002510000|2022-04-26 19:48:30|288.3|285.9|288.38|285.98|288.64|286.24|287.96|285.56|0
1651002520000|2022-04-26 19:48:40|289.31|286.91|289.31|286.91|289.31|286.91|289.14|286.74|0
1651002530000|2022-04-26 19:48:50|288.64|286.24|289.14|286.74|289.14|286.74|288.64|286.24|0
1651002540000|2022-04-26 19:49:00|289.48|287.08|287.96|285.56|289.48|287.08|287.96|285.56|0
1651002550000|2022-04-26 19:49:10|288.64|286.24|287.96|285.56|288.64|286.24|287.96|285.56|0
1651002560000|2022-04-26 19:49:20|288.3|285.9|288.97|286.57|289.14|286.74|288.3|285.9|0
1651002570000|2022-04-26 19:49:30|287.96|285.56|287.45|285.05|287.96|285.56|287.45|285.05|0
1651002580000|2022-04-26 19:49:40|287.62|285.22|287.7|285.3|287.96|285.56|287.62|285.22|0
1651002590000|2022-04-26 19:49:50|287.62|285.22|288.13|285.73|288.3|285.9|287.62|285.22|0
1651002600000|2022-04-26 19:50:00|287.36|284.96|287.45|285.05|287.45|285.05|286.52|284.12|0
1651002610000|2022-04-26 19:50:10|287.11|284.71|286.1|283.7|287.11|284.71|286.1|283.7|0
1651002620000|2022-04-26 19:50:20|286.27|283.87|287.62|285.22|287.62|285.22|286.27|283.87|0
1651002630000|2022-04-26 19:50:30|287.45|285.05|288.97|286.57|288.97|286.57|287.45|285.05|0
1651002640000|2022-04-26 19:50:40|288.21|285.81|289.31|286.91|289.65|287.25|288.21|285.81|0
1651002650000|2022-04-26 19:50:50|290.67|288.27|291.52|289.12|291.52|289.12|290.67|288.27|0
1651002660000|2022-04-26 19:51:00|292.2|289.8|292.71|290.31|292.88|290.48|292.2|289.8|0
1651002670000|2022-04-26 19:51:10|293.22|290.82|292.2|289.8|293.22|290.82|291.52|289.12|0
1651002680000|2022-04-26 19:51:20|291.52|289.12|289.99|287.59|291.52|289.12|289.99|287.59|0
1651002690000|2022-04-26 19:51:30|289.82|287.42|288.3|285.9|289.82|287.42|288.3|285.9|0
1651002700000|2022-04-26 19:51:40|288.13|285.73|287.96|285.56|288.29|285.89|287.96|285.56|0
1651002710000|2022-04-26 19:51:50|288.13|285.73|289.31|286.91|289.31|286.91|288.13|285.73|0
1651002720000|2022-04-26 19:52:00|289.99|287.59|289.82|287.42|290.5|288.1|289.82|287.42|0
1651002730000|2022-04-26 19:52:10|288.97|286.57|288.8|286.4|288.97|286.57|288.8|286.4|0
1651002740000|2022-04-26 19:52:20|288.46|286.06|288.29|285.89|288.46|286.06|288.29|285.89|0
1651002750000|2022-04-26 19:52:30|289.48|287.08|290.16|287.76|290.16|287.76|289.48|287.08|0
1651002760000|2022-04-26 19:52:40|291.51|289.11|291.68|289.28|291.68|289.28|291|288.6|0
1651002770000|2022-04-26 19:52:50|291.17|288.77|290.67|288.27|291.17|288.77|290.67|288.27|0
1651002780000|2022-04-26 19:53:00|290.5|288.1|291|288.6|291|288.6|290.16|287.76|0
1651002790000|2022-04-26 19:53:10|290.5|288.1|289.48|287.08|290.5|288.1|289.48|287.08|0
1651002800000|2022-04-26 19:53:20|289.31|286.91|289.65|287.25|289.65|287.25|289.31|286.91|0
1651002810000|2022-04-26 19:53:30|289.31|286.91|288.12|285.72|289.31|286.91|288.12|285.72|0
1651002820000|2022-04-26 19:53:40|288.29|285.89|288.12|285.72|288.29|285.89|287.95|285.55|0
1651002830000|2022-04-26 19:53:50|287.95|285.55|287.62|285.22|287.95|285.55|287.62|285.22|0
1651002840000|2022-04-26 19:54:00|286.77|284.37|287.79|285.39|287.79|285.39|286.77|284.37|0
1651002850000|2022-04-26 19:54:10|288.12|285.72|287.79|285.39|288.12|285.72|287.28|284.88|0
1651002860000|2022-04-26 19:54:20|287.62|285.22|288.12|285.72|288.46|286.06|287.62|285.22|0
1651002870000|2022-04-26 19:54:30|287.95|285.55|287.45|285.05|288.46|286.06|287.45|285.05|0
1651002880000|2022-04-26 19:54:40|285.42|283.02|286.01|283.61|286.01|283.61|285.42|283.02|0
1651002890000|2022-04-26 19:54:50|285.59|283.19|285.59|283.19|285.59|283.19|285.42|283.02|0
1651002900000|2022-04-26 19:55:00|285.42|283.02|286.18|283.78|286.18|283.78|285.42|283.02|0
1651002910000|2022-04-26 19:55:10|288.29|285.89|286.77|284.37|288.8|286.4|286.77|284.37|0
1651002920000|2022-04-26 19:55:20|286.6|284.2|287.61|285.21|287.78|285.38|286.6|284.2|0
1651002930000|2022-04-26 19:55:30|286.77|284.37|286.6|284.2|286.77|284.37|286.43|284.03|0
1651002940000|2022-04-26 19:55:40|285.93|283.53|287.28|284.88|287.28|284.88|285.93|283.53|0
1651002950000|2022-04-26 19:55:50|287.11|284.71|286.26|283.86|287.11|284.71|286.26|283.86|0
1651002960000|2022-04-26 19:56:00|285.76|283.36|285.42|283.02|285.76|283.36|285.42|283.02|0
1651002970000|2022-04-26 19:56:10|285.25|282.85|284.75|282.35|285.76|283.36|284.75|282.35|0
1651002980000|2022-04-26 19:56:20|284.58|282.18|285.76|283.36|285.76|283.36|284.58|282.18|0
1651002990000|2022-04-26 19:56:30|285.25|282.85|284.08|281.68|285.25|282.85|284.08|281.68|0
1651003000000|2022-04-26 19:56:40|284.58|282.18|284.25|281.85|284.58|282.18|284.08|281.68|0
1651003010000|2022-04-26 19:56:50|283.57|281.17|282.65|280.25|284.16|281.76|282.65|280.25|0
1651003020000|2022-04-26 19:57:00|283.57|281.17|283.24|280.84|284.41|282.01|283.24|280.84|0
1651003030000|2022-04-26 19:57:10|283.57|281.17|282.74|280.34|283.57|281.17|282.74|280.34|0
1651003040000|2022-04-26 19:57:20|283.07|280.67|283.41|281.01|283.91|281.51|283.07|280.67|0
1651003050000|2022-04-26 19:57:30|285.59|283.19|285.5|283.1|285.93|283.53|285.5|283.1|0
1651003060000|2022-04-26 19:57:40|284.75|282.35|283.99|281.59|284.75|282.35|283.99|281.59|0
1651003070000|2022-04-26 19:57:50|283.74|281.34|283.74|281.34|283.74|281.34|283.07|280.67|0
1651003080000|2022-04-26 19:58:00|284.08|281.68|283.24|280.84|284.24|281.84|283.24|280.84|0
1651003090000|2022-04-26 19:58:10|282.9|280.5|283.41|281.01|283.41|281.01|282.9|280.5|0
1651003100000|2022-04-26 19:58:20|283.57|281.17|284.84|282.44|284.84|282.44|282.8|280.4|0
1651003110000|2022-04-26 19:58:30|285|282.6|285.61|283.21|285.61|283.21|285|282.6|0
1651003120000|2022-04-26 19:58:40|284.94|282.54|284.77|282.37|284.94|282.54|284.1|281.7|0
1651003130000|2022-04-26 19:58:50|284.1|281.7|284.61|282.21|284.94|282.54|284.1|281.7|0
1651003140000|2022-04-26 19:59:00|283.26|280.86|283.26|280.86|283.26|280.86|283.09|280.69|0
1651003150000|2022-04-26 19:59:10|283.01|280.61|282.93|280.53|283.01|280.61|282.59|280.19|0
1651003160000|2022-04-26 19:59:20|281.92|279.52|281.59|279.19|281.92|279.52|281.42|279.02|0
1651003170000|2022-04-26 19:59:30|281.92|279.52|281.75|279.35|282.76|280.36|281.75|279.35|0
1651003180000|2022-04-26 19:59:40|281.25|278.85|280.42|278.02|281.25|278.85|280.42|278.02|0
1651003190000|2022-04-26 19:59:50|279.58|277.18|279.75|277.35|280.58|278.18|279.58|277.18|0
1651003200000|2022-04-26 20:00:00|279.42|277.02|280.75|278.35|281.42|279.02|279.42|277.02|0
1651003210000|2022-04-26 20:00:10|280.08|277.68|278.75|276.35|280.08|277.68|278.75|276.35|0
1651003220000|2022-04-26 20:00:20|278.42|276.02|276.1|273.7|278.42|276.02|276.1|273.7|0
1651003230000|2022-04-26 20:00:30|276.59|274.19|276.43|274.03|276.76|274.36|276.43|274.03|0
1651003240000|2022-04-26 20:00:40|276.59|274.19|276.67|274.27|276.76|274.36|276.26|273.86|0
1651003250000|2022-04-26 20:00:50|276.84|274.44|277.59|275.19|277.59|275.19|276.84|274.44|0
1651003260000|2022-04-26 20:01:00|276.43|274.03|277.26|274.86|277.42|275.02|276.43|274.03|0
1651003270000|2022-04-26 20:01:10|277.42|275.02|274.44|272.04|277.42|275.02|274.44|272.04|0
1651003280000|2022-04-26 20:01:20|275.93|273.53|274.28|271.88|275.93|273.53|274.28|271.88|0
1651003290000|2022-04-26 20:01:30|274.94|272.54|277.25|274.85|277.25|274.85|274.94|272.54|0
1651003300000|2022-04-26 20:01:40|278.25|275.85|282.22|279.82|282.22|279.82|276.76|274.36|0
1651003310000|2022-04-26 20:01:50|281.72|279.32|282.22|279.82|282.72|280.32|281.72|279.32|0
1651003320000|2022-04-26 20:02:00|278.23|275.83|281.89|279.49|281.89|279.49|278.23|275.83|0
1651003330000|2022-04-26 20:02:10|282.06|279.66|283.39|280.99|283.56|281.16|282.06|279.66|0
1651003340000|2022-04-26 20:02:20|283.64|281.24|281.97|279.57|283.64|281.24|281.89|279.49|0
1651003350000|2022-04-26 20:02:30|282.39|279.99|283.39|280.99|283.39|280.99|282.22|279.82|0
1651003360000|2022-04-26 20:02:40|284.4|282|284.06|281.66|284.4|282|284.06|281.66|0
1651003370000|2022-04-26 20:02:50|283.81|281.41|283.89|281.49|284.23|281.83|283.06|280.66|0
1651003380000|2022-04-26 20:03:00|283.47|281.07|281.14|278.74|283.47|281.07|281.14|278.74|0
1651003390000|2022-04-26 20:03:10|280.22|277.82|279.89|277.49|281.06|278.66|279.89|277.49|0
1651003400000|2022-04-26 20:03:20|279.39|276.99|278.07|275.67|279.39|276.99|278.07|275.67|0
1651003410000|2022-04-26 20:03:30|278.9|276.5|277.74|275.34|278.9|276.5|277.74|275.34|0
1651003420000|2022-04-26 20:03:40|278.07|275.67|278.4|276|279.06|276.66|278.07|275.67|0
1651003430000|2022-04-26 20:03:50|277.73|275.33|277.9|275.5|277.9|275.5|277.24|274.84|0
1651003440000|2022-04-26 20:04:00|278.23|275.83|278.89|276.49|279.39|276.99|278.23|275.83|0
1651003450000|2022-04-26 20:04:10|279.47|277.07|277.4|275|279.47|277.07|277.4|275|0
1651003460000|2022-04-26 20:04:20|278.07|275.67|278.4|276|278.4|276|277.4|275|0
1651003470000|2022-04-26 20:04:30|277.9|275.5|277.57|275.17|277.9|275.5|277.4|275|0
1651003480000|2022-04-26 20:04:40|278.23|275.83|277.4|275|278.23|275.83|277.24|274.84|0
1651003490000|2022-04-26 20:04:50|278.48|276.08|279.89|277.49|279.89|277.49|278.48|276.08|0
1651003500000|2022-04-26 20:05:00|279.39|276.99|279.89|277.49|279.89|277.49|279.39|276.99|0
1651003510000|2022-04-26 20:05:10|280.22|277.82|279.39|276.99|280.22|277.82|279.39|276.99|0
1651003520000|2022-04-26 20:05:20|279.14|276.74|278.97|276.57|279.72|277.32|278.97|276.57|0
1651003530000|2022-04-26 20:05:30|279.22|276.82|278.23|275.83|279.22|276.82|277.9|275.5|0
1651003540000|2022-04-26 20:05:40|277.4|275|277.73|275.33|278.73|276.33|277.4|275|0
1651003550000|2022-04-26 20:05:50|278.06|275.66|276.74|274.34|278.06|275.66|276.74|274.34|0
1651003560000|2022-04-26 20:06:00|275.75|273.35|275.83|273.43|276.08|273.68|274.93|272.53|0
1651003570000|2022-04-26 20:06:10|275.25|272.85|275.09|272.69|275.58|273.18|275.09|272.69|0
1651003580000|2022-04-26 20:06:20|274.6|272.2|276.16|273.76|276.16|273.76|274.6|272.2|0
1651003590000|2022-04-26 20:06:30|275.34|272.94|275.17|272.77|275.5|273.1|275.17|272.77|0
1651003600000|2022-04-26 20:06:40|274.18|271.78|274.02|271.62|274.18|271.78|273.86|271.46|0
1651003610000|2022-04-26 20:06:50|273.61|271.21|273.69|271.29|273.86|271.46|273.61|271.21|0
1651003620000|2022-04-26 20:07:00|273.2|270.8|272.71|270.31|273.2|270.8|272.38|269.98|0
1651003630000|2022-04-26 20:07:10|272.87|270.47|272.22|269.82|272.87|270.47|272.05|269.65|0
1651003640000|2022-04-26 20:07:20|271.89|269.49|270.09|267.69|271.89|269.49|270.09|267.69|0
1651003650000|2022-04-26 20:07:30|270.42|268.02|269.93|267.53|270.75|268.35|269.93|267.53|0
1651003660000|2022-04-26 20:07:40|268.47|266.07|268.14|265.74|268.95|266.55|268.14|265.74|0
1651003670000|2022-04-26 20:07:50|268.3|265.9|270.09|267.69|270.09|267.69|268.3|265.9|0
1651003680000|2022-04-26 20:08:00|269.44|267.04|270.09|267.69|270.09|267.69|268.95|266.55|0
1651003690000|2022-04-26 20:08:10|269.93|267.53|269.6|267.2|270.09|267.69|269.44|267.04|0
1651003700000|2022-04-26 20:08:20|269.44|267.04|270.17|267.77|270.26|267.86|269.44|267.04|0
1651003710000|2022-04-26 20:08:30|269.28|266.88|269.03|266.63|269.28|266.88|268.79|266.39|0
1651003720000|2022-04-26 20:08:40|269.12|266.72|269.93|267.53|269.93|267.53|269.12|266.72|0
1651003730000|2022-04-26 20:08:50|270.09|267.69|269.77|267.37|270.09|267.69|269.44|267.04|0
1651003740000|2022-04-26 20:09:00|269.44|267.04|267.24|264.84|269.44|267.04|267.24|264.84|0
1651003750000|2022-04-26 20:09:10|267.57|265.17|267.49|265.09|267.65|265.25|267.33|264.93|0
1651003760000|2022-04-26 20:09:20|265.87|263.47|266.36|263.96|266.36|263.96|265.87|263.47|0
1651003770000|2022-04-26 20:09:30|266.19|263.79|266.19|263.79|266.19|263.79|265.87|263.47|0
1651003780000|2022-04-26 20:09:40|266.68|264.28|266.36|263.96|266.68|264.28|266.19|263.79|0
1651003790000|2022-04-26 20:09:50|267.17|264.77|267.49|265.09|267.49|265.09|266.36|263.96|0
1651003800000|2022-04-26 20:10:00|267|264.6|267.49|265.09|267.49|265.09|267|264.6|0
1651003810000|2022-04-26 20:10:10|267.41|265.01|267.81|265.41|268.14|265.74|267.41|265.01|0
1651003820000|2022-04-26 20:10:20|267.24|264.84|267.81|265.41|268.14|265.74|267.08|264.68|0
1651003830000|2022-04-26 20:10:30|267.16|264.76|267.49|265.09|267.49|265.09|267.16|264.76|0
1651003840000|2022-04-26 20:10:40|267.33|264.93|267.98|265.58|267.98|265.58|267.33|264.93|0
1651003850000|2022-04-26 20:10:50|267.81|265.41|267.65|265.25|268.63|266.23|267.65|265.25|0
1651003860000|2022-04-26 20:11:00|267.81|265.41|267|264.6|267.81|265.41|267|264.6|0
1651003870000|2022-04-26 20:11:10|267.33|264.93|267.33|264.93|267.49|265.09|267.16|264.76|0
1651003880000|2022-04-26 20:11:20|267.49|265.09|268.14|265.74|268.87|266.47|267.49|265.09|0
1651003890000|2022-04-26 20:11:30|269.27|266.87|269.11|266.71|269.27|266.87|268.95|266.55|0
1651003900000|2022-04-26 20:11:40|269.27|266.87|268.95|266.55|269.27|266.87|268.95|266.55|0
1651003910000|2022-04-26 20:11:50|268.79|266.39|269.44|267.04|269.93|267.53|268.79|266.39|0
1651003920000|2022-04-26 20:12:00|269.03|266.63|269.27|266.87|269.52|267.12|269.03|266.63|0
1651003930000|2022-04-26 20:12:10|269.44|267.04|269.93|267.53|269.93|267.53|269.44|267.04|0
1651003940000|2022-04-26 20:12:20|270.09|267.69|273.69|271.29|273.69|271.29|270.09|267.69|0
1651003950000|2022-04-26 20:12:30|274.11|271.71|274.43|272.03|274.43|272.03|273.53|271.13|0
1651003960000|2022-04-26 20:12:40|273.11|270.71|273.03|270.63|273.11|270.71|272.95|270.55|0
1651003970000|2022-04-26 20:12:50|273.11|270.71|272.46|270.06|273.11|270.71|272.13|269.73|0
1651003980000|2022-04-26 20:13:00|273.11|270.71|273.28|270.88|273.28|270.88|273.11|270.71|0
1651003990000|2022-04-26 20:13:10|273.93|271.53|274.75|272.35|274.75|272.35|273.93|271.53|0
1651004000000|2022-04-26 20:13:20|274.42|272.02|274.42|272.02|274.83|272.43|274.42|272.02|0
1651004010000|2022-04-26 20:13:30|273.6|271.2|274.75|272.35|274.75|272.35|273.6|271.2|0
1651004020000|2022-04-26 20:13:40|274.59|272.19|274.42|272.02|274.59|272.19|274.42|272.02|0
1651004030000|2022-04-26 20:13:50|275.08|272.68|274.42|272.02|275.08|272.68|274.42|272.02|0
1651004040000|2022-04-26 20:14:00|274.59|272.19|274.59|272.19|274.92|272.52|274.59|272.19|0
1651004050000|2022-04-26 20:14:10|273.93|271.53|274.75|272.35|274.75|272.35|273.93|271.53|0
1651004060000|2022-04-26 20:14:20|275.08|272.68|275.08|272.68|275.08|272.68|274.75|272.35|0
1651004070000|2022-04-26 20:14:30|275.24|272.84|274.92|272.52|275.24|272.84|274.75|272.35|0
1651004080000|2022-04-26 20:14:40|274.59|272.19|272.95|270.55|274.59|272.19|272.95|270.55|0
1651004090000|2022-04-26 20:14:50|271.64|269.24|271.97|269.57|271.97|269.57|271.64|269.24|0
1651004110000|2022-04-26 20:15:10|271.19|268.39|272.82|270.02|272.82|270.02|271.19|268.39|0
1651004120000|2022-04-26 20:15:20|272.66|269.86|273.39|270.59|273.39|270.59|272.66|269.86|0
1651004130000|2022-04-26 20:15:30|273.31|270.51|272.33|269.53|273.31|270.51|272.33|269.53|0
1651004140000|2022-04-26 20:15:40|272.66|269.86|273.47|270.67|273.47|270.67|272.66|269.86|0
1651004150000|2022-04-26 20:15:50|273.15|270.35|272.82|270.02|273.15|270.35|272.82|270.02|0
1651004160000|2022-04-26 20:16:00|272.66|269.86|272.98|270.18|272.98|270.18|272.33|269.53|0
1651004170000|2022-04-26 20:16:10|273.15|270.35|273.15|270.35|273.23|270.43|273.15|270.35|0
1651004180000|2022-04-26 20:16:20|273.31|270.51|273.06|270.26|273.47|270.67|273.06|270.26|0
1651004190000|2022-04-26 20:16:30|273.15|270.35|273.47|270.67|273.47|270.67|273.15|270.35|0
1651004200000|2022-04-26 20:16:40|274.78|271.98|275.28|272.48|275.28|272.48|274.78|271.98|0
1651004210000|2022-04-26 20:16:50|275.44|272.64|275.11|272.31|275.44|272.64|275.11|272.31|0
1651004220000|2022-04-26 20:17:00|275.28|272.48|275.11|272.31|275.44|272.64|275.11|272.31|0
1651004230000|2022-04-26 20:17:10|274.62|271.82|275.11|272.31|275.11|272.31|274.62|271.82|0
1651004240000|2022-04-26 20:17:20|275.19|272.39|274.95|272.15|275.19|272.39|274.95|272.15|0
1651004250000|2022-04-26 20:17:30|274.78|271.98|275.44|272.64|275.44|272.64|274.62|271.82|0
1651004260000|2022-04-26 20:17:40|275.28|272.48|275.28|272.48|275.44|272.64|275.28|272.48|0
1651004270000|2022-04-26 20:17:50|275.11|272.31|275.19|272.39|275.6|272.8|275.11|272.31|0
1651004280000|2022-04-26 20:18:00|275.11|272.31|275.11|272.31|275.44|272.64|275.11|272.31|0
1651004290000|2022-04-26 20:18:10|275.19|272.39|275.11|272.31|275.19|272.39|275.11|272.31|0
1651004300000|2022-04-26 20:18:20|274.95|272.15|273.96|271.16|274.95|272.15|273.96|271.16|0
1651004310000|2022-04-26 20:18:30|273.88|271.08|274.29|271.49|274.29|271.49|273.88|271.08|0
1651004320000|2022-04-26 20:18:40|274.13|271.33|274.29|271.49|274.45|271.65|274.13|271.33|0
1651004330000|2022-04-26 20:18:50|274.62|271.82|275.6|272.8|275.6|272.8|274.45|271.65|0
1651004340000|2022-04-26 20:19:00|275.11|272.31|275.11|272.31|275.27|272.47|275.11|272.31|0
1651004350000|2022-04-26 20:19:10|275.27|272.47|275.11|272.31|275.27|272.47|275.11|272.31|0
1651004370000|2022-04-26 20:19:30|275.27|272.47|275.44|272.64|275.44|272.64|275.11|272.31|0
1651004380000|2022-04-26 20:19:40|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1651004390000|2022-04-26 20:19:50|275.44|272.64|274.94|272.14|275.6|272.8|274.94|272.14|0
1651004400000|2022-04-26 20:20:00|274.62|271.82|274.12|271.32|274.62|271.82|274.04|271.24|0
1651004410000|2022-04-26 20:20:10|273.31|270.51|272.82|270.02|273.31|270.51|272.82|270.02|0
1651004420000|2022-04-26 20:20:20|272.98|270.18|273.47|270.67|273.47|270.67|272.98|270.18|0
1651004430000|2022-04-26 20:20:30|272.98|270.18|272.16|269.36|272.98|270.18|272|269.2|0
1651004440000|2022-04-26 20:20:40|272.49|269.69|272.32|269.52|272.65|269.85|272.32|269.52|0
1651004450000|2022-04-26 20:20:50|272.81|270.01|272.49|269.69|272.98|270.18|272.49|269.69|0
1651004460000|2022-04-26 20:21:00|272.81|270.01|271.05|268.25|272.81|270.01|271.05|268.25|0
1651004470000|2022-04-26 20:21:10|270.89|268.09|270.89|268.09|270.89|268.09|270.89|268.09|0
1651004490000|2022-04-26 20:21:30|270.23|267.43|269.58|266.78|270.23|267.43|269.58|266.78|0
1651004500000|2022-04-26 20:21:40|269.91|267.11|269.25|266.45|269.91|267.11|269.25|266.45|0
1651004510000|2022-04-26 20:21:50|269.09|266.29|268.6|265.8|269.09|266.29|268.52|265.72|0
1651004520000|2022-04-26 20:22:00|268.84|266.04|269.42|266.62|269.49|266.69|268.84|266.04|0
1651004530000|2022-04-26 20:22:10|268.93|266.13|268.6|265.8|268.93|266.13|268.44|265.64|0
1651004540000|2022-04-26 20:22:20|268.44|265.64|268.11|265.31|268.6|265.8|268.11|265.31|0
1651004550000|2022-04-26 20:22:30|267.95|265.15|267.62|264.82|267.95|265.15|267.62|264.82|0
1651004560000|2022-04-26 20:22:40|267.21|264.41|267.3|264.5|267.46|264.66|266.81|264.01|0
1651004570000|2022-04-26 20:22:50|267.14|264.34|267.46|264.66|267.46|264.66|266.97|264.17|0
1651004580000|2022-04-26 20:23:00|267.3|264.5|267.14|264.34|267.3|264.5|267.14|264.34|0
1651004590000|2022-04-26 20:23:10|266.97|264.17|266.97|264.17|266.97|264.17|266.89|264.09|0
1651004600000|2022-04-26 20:23:20|267.05|264.25|266.97|264.17|267.05|264.25|266.97|264.17|0
1651004610000|2022-04-26 20:23:30|267.05|264.25|266.97|264.17|267.05|264.25|266.81|264.01|0
1651004620000|2022-04-26 20:23:40|266.81|264.01|266.65|263.85|266.81|264.01|266.65|263.85|0
1651004630000|2022-04-26 20:23:50|266.73|263.93|267.14|264.34|267.14|264.34|266.73|263.93|0
1651004640000|2022-04-26 20:24:00|267.05|264.25|266.97|264.17|267.14|264.34|266.97|264.17|0
1651004650000|2022-04-26 20:24:10|266.89|264.09|266.65|263.85|266.89|264.09|266.65|263.85|0
1651004660000|2022-04-26 20:24:20|266.49|263.69|266.97|264.17|266.97|264.17|266.49|263.69|0
1651004670000|2022-04-26 20:24:30|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1651004680000|2022-04-26 20:24:40|267.46|264.66|267.46|264.66|267.46|264.66|267.37|264.57|0
1651004690000|2022-04-26 20:24:50|267.3|264.5|267.13|264.33|267.46|264.66|267.13|264.33|0
1651004700000|2022-04-26 20:25:00|267.3|264.5|266.65|263.85|267.3|264.5|266.65|263.85|0
1651004710000|2022-04-26 20:25:10|266.48|263.68|266.08|263.28|266.48|263.68|266.08|263.28|0
1651004720000|2022-04-26 20:25:20|265.67|262.87|265.84|263.04|265.84|263.04|265.35|262.55|0
1651004730000|2022-04-26 20:25:30|265.67|262.87|265.51|262.71|265.67|262.87|265.51|262.71|0
1651004740000|2022-04-26 20:25:40|265.84|263.04|266.48|263.68|266.48|263.68|265.84|263.04|0
1651004750000|2022-04-26 20:25:50|266.16|263.36|266|263.2|266.16|263.36|266|263.2|0
1651004760000|2022-04-26 20:26:00|266.48|263.68|266.81|264.01|266.81|264.01|266.48|263.68|0
1651004770000|2022-04-26 20:26:10|266.48|263.68|266.65|263.85|266.81|264.01|266.48|263.68|0
1651004780000|2022-04-26 20:26:20|266.48|263.68|265.91|263.11|266.48|263.68|265.91|263.11|0
1651004790000|2022-04-26 20:26:30|265.83|263.03|265.91|263.11|266|263.2|265.83|263.03|0
1651004800000|2022-04-26 20:26:40|266|263.2|265.83|263.03|266.16|263.36|265.83|263.03|0
1651004810000|2022-04-26 20:26:50|265.67|262.87|265.75|262.95|265.75|262.95|265.67|262.87|0
1651004820000|2022-04-26 20:27:00|265.51|262.71|266.32|263.52|266.32|263.52|265.51|262.71|0
1651004830000|2022-04-26 20:27:10|266.48|263.68|266.56|263.76|266.97|264.17|266.48|263.68|0
1651004840000|2022-04-26 20:27:20|266.64|263.84|266.24|263.44|266.64|263.84|266.24|263.44|0
1651004850000|2022-04-26 20:27:30|266.48|263.68|266.32|263.52|266.64|263.84|266.32|263.52|0
1651004860000|2022-04-26 20:27:40|266.16|263.36|266|263.2|266.16|263.36|266|263.2|0
1651004870000|2022-04-26 20:27:50|265.67|262.87|265.67|262.87|265.83|263.03|265.67|262.87|0
1651004880000|2022-04-26 20:28:00|265.51|262.71|265.59|262.79|265.67|262.87|265.51|262.71|0
1651004890000|2022-04-26 20:28:10|265.51|262.71|265.02|262.22|265.51|262.71|265.02|262.22|0
1651004900000|2022-04-26 20:28:20|265.1|262.3|265.51|262.71|265.83|263.03|265.1|262.3|0
1651004910000|2022-04-26 20:28:30|265.35|262.55|265.18|262.38|265.51|262.71|265.18|262.38|0
1651004920000|2022-04-26 20:28:40|265.42|262.62|265.26|262.46|265.42|262.62|265.26|262.46|0
1651004930000|2022-04-26 20:28:50|265.35|262.55|265.51|262.71|265.51|262.71|265.35|262.55|0
1651004940000|2022-04-26 20:29:00|265.26|262.46|265.83|263.03|265.83|263.03|265.26|262.46|0
1651004950000|2022-04-26 20:29:10|266.16|263.36|266.64|263.84|266.64|263.84|266.16|263.36|0
1651004960000|2022-04-26 20:29:20|266.8|264|266.72|263.92|266.8|264|266.64|263.84|0
1651004970000|2022-04-26 20:29:30|266.64|263.84|266.8|264|266.8|264|266.64|263.84|0
1651004980000|2022-04-26 20:29:40|267.13|264.33|267.45|264.65|267.45|264.65|267.13|264.33|0
1651005000000|2022-04-26 20:30:00|267.29|264.49|267.29|264.49|267.45|264.65|267.29|264.49|0
1651005010000|2022-04-26 20:30:10|267.13|264.33|266.97|264.17|267.13|264.33|266.97|264.17|0
1651005020000|2022-04-26 20:30:20|266.8|264|266.8|264|266.8|264|266.64|263.84|0
1651005030000|2022-04-26 20:30:30|266.97|264.17|266.64|263.84|266.97|264.17|266.64|263.84|0
1651005040000|2022-04-26 20:30:40|266.8|264|267.45|264.65|267.45|264.65|266.8|264|0
1651005050000|2022-04-26 20:30:50|266.8|264|267.13|264.33|267.13|264.33|266.8|264|0
1651005060000|2022-04-26 20:31:00|267.29|264.49|266.96|264.16|267.29|264.49|266.8|264|0
1651005070000|2022-04-26 20:31:10|266.72|263.92|266.64|263.84|266.8|264|266.64|263.84|0
1651005080000|2022-04-26 20:31:20|266.8|264|267.29|264.49|267.29|264.49|266.8|264|0
1651005090000|2022-04-26 20:31:30|267.45|264.65|267.13|264.33|267.45|264.65|267.13|264.33|0
1651005100000|2022-04-26 20:31:40|266.96|264.16|266.64|263.84|266.96|264.16|266.64|263.84|0
1651005120000|2022-04-26 20:32:00|266.96|264.16|266.15|263.35|266.96|264.16|266.15|263.35|0
1651005130000|2022-04-26 20:32:10|266.31|263.51|266.15|263.35|266.31|263.51|266.15|263.35|0
1651005140000|2022-04-26 20:32:20|265.99|263.19|265.83|263.03|265.99|263.19|265.83|263.03|0
1651005150000|2022-04-26 20:32:30|265.99|263.19|265.91|263.11|265.99|263.19|265.91|263.11|0
1651005160000|2022-04-26 20:32:40|265.83|263.03|265.67|262.87|265.83|263.03|265.67|262.87|0
1651005170000|2022-04-26 20:32:50|265.5|262.7|265.5|262.7|265.67|262.87|265.5|262.7|0
1651005180000|2022-04-26 20:33:00|265.67|262.87|265.5|262.7|265.67|262.87|265.34|262.54|0
1651005190000|2022-04-26 20:33:10|265.67|262.87|265.5|262.7|265.67|262.87|265.5|262.7|0
1651005200000|2022-04-26 20:33:20|265.34|262.54|265.42|262.62|265.42|262.62|265.34|262.54|0
1651005210000|2022-04-26 20:33:30|265.5|262.7|265.58|262.78|265.58|262.78|265.34|262.54|0
1651005220000|2022-04-26 20:33:40|265.66|262.86|265.83|263.03|265.99|263.19|265.66|262.86|0
1651005230000|2022-04-26 20:33:50|265.66|262.86|266.15|263.35|266.15|263.35|265.66|262.86|0
1651005240000|2022-04-26 20:34:00|266.31|263.51|265.99|263.19|266.31|263.51|265.99|263.19|0
1651005250000|2022-04-26 20:34:10|265.83|263.03|265.83|263.03|265.83|263.03|265.83|263.03|0
1651005260000|2022-04-26 20:34:20|266.39|263.59|266.31|263.51|266.47|263.67|266.31|263.51|0
1651005270000|2022-04-26 20:34:30|266.23|263.43|265.99|263.19|266.31|263.51|265.99|263.19|0
1651005280000|2022-04-26 20:34:40|265.83|263.03|266.15|263.35|266.15|263.35|265.83|263.03|0
1651005290000|2022-04-26 20:34:50|265.99|263.19|266.64|263.84|266.64|263.84|265.99|263.19|0
1651005300000|2022-04-26 20:35:00|266.8|264|267.04|264.24|267.04|264.24|266.8|264|0
1651005310000|2022-04-26 20:35:10|267.12|264.32|267.12|264.32|267.12|264.32|266.96|264.16|0
1651005320000|2022-04-26 20:35:20|266.96|264.16|267.12|264.32|267.12|264.32|266.96|264.16|0
1651005330000|2022-04-26 20:35:30|267.28|264.48|266.63|263.83|267.28|264.48|266.63|263.83|0
1651005340000|2022-04-26 20:35:40|266.88|264.08|266.8|264|266.96|264.16|266.8|264|0
1651005350000|2022-04-26 20:35:50|266.63|263.83|266.96|264.16|266.96|264.16|266.63|263.83|0
1651005360000|2022-04-26 20:36:00|266.8|264|267.04|264.24|267.04|264.24|266.8|264|0
1651005370000|2022-04-26 20:36:10|267.12|264.32|266.96|264.16|267.12|264.32|266.96|264.16|0
1651005380000|2022-04-26 20:36:20|267.28|264.48|266.87|264.07|267.28|264.48|266.8|264|0
1651005390000|2022-04-26 20:36:30|266.8|264|266.96|264.16|266.96|264.16|266.63|263.83|0
1651005400000|2022-04-26 20:36:40|266.87|264.07|266.8|264|266.87|264.07|266.8|264|0
1651005410000|2022-04-26 20:36:50|267.12|264.32|267.04|264.24|267.12|264.32|266.96|264.16|0
1651005420000|2022-04-26 20:37:00|266.96|264.16|266.8|264|266.96|264.16|266.71|263.91|0
1651005430000|2022-04-26 20:37:10|266.96|264.16|266.55|263.75|267.04|264.24|266.55|263.75|0
1651005440000|2022-04-26 20:37:20|266.47|263.67|267.12|264.32|267.12|264.32|266.47|263.67|0
1651005450000|2022-04-26 20:37:30|267.28|264.48|267.12|264.32|267.28|264.48|267.12|264.32|0
1651005460000|2022-04-26 20:37:40|266.79|263.99|266.47|263.67|266.79|263.99|266.47|263.67|0
1651005470000|2022-04-26 20:37:50|265.98|263.18|265.82|263.02|265.98|263.18|265.66|262.86|0
1651005480000|2022-04-26 20:38:00|266.15|263.35|265.98|263.18|266.15|263.35|265.98|263.18|0
1651005490000|2022-04-26 20:38:10|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1651005500000|2022-04-26 20:38:20|265.82|263.02|265.66|262.86|265.82|263.02|265.66|262.86|0
1651005510000|2022-04-26 20:38:30|265.5|262.7|265.34|262.54|265.5|262.7|265.34|262.54|0
1651005520000|2022-04-26 20:38:40|265.33|262.53|265.17|262.37|265.33|262.53|265.17|262.37|0
1651005530000|2022-04-26 20:38:50|265.33|262.53|264.69|261.89|265.33|262.53|264.69|261.89|0
1651005540000|2022-04-26 20:39:00|264.53|261.73|265.01|262.21|265.01|262.21|264.53|261.73|0
1651005550000|2022-04-26 20:39:10|264.93|262.13|265.01|262.21|265.09|262.29|264.85|262.05|0
1651005560000|2022-04-26 20:39:20|264.85|262.05|265.17|262.37|265.17|262.37|264.85|262.05|0
1651005570000|2022-04-26 20:39:30|265.5|262.7|265.66|262.86|265.74|262.94|265.5|262.7|0
1651005580000|2022-04-26 20:39:40|265.33|262.53|265.66|262.86|265.66|262.86|265.33|262.53|0
1651005590000|2022-04-26 20:39:50|265.57|262.77|265.5|262.7|265.57|262.77|265.5|262.7|0
1651005600000|2022-04-26 20:40:00|265.33|262.53|265.01|262.21|265.33|262.53|265.01|262.21|0
1651005610000|2022-04-26 20:40:10|264.76|261.96|264.52|261.72|264.76|261.96|264.36|261.56|0
1651005620000|2022-04-26 20:40:20|264.85|262.05|264.69|261.89|264.85|262.05|264.69|261.89|0
1651005630000|2022-04-26 20:40:30|265.01|262.21|264.76|261.96|265.01|262.21|264.36|261.56|0
1651005640000|2022-04-26 20:40:40|264.52|261.72|264.36|261.56|264.52|261.72|264.36|261.56|0
1651005650000|2022-04-26 20:40:50|264.52|261.72|264.85|262.05|264.85|262.05|264.44|261.64|0
1651005660000|2022-04-26 20:41:00|264.69|261.89|264.2|261.4|264.69|261.89|264.2|261.4|0
1651005670000|2022-04-26 20:41:10|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1651005680000|2022-04-26 20:41:20|263.88|261.08|264.04|261.24|264.2|261.4|263.88|261.08|0
1651005690000|2022-04-26 20:41:30|263.95|261.15|263.07|260.27|263.95|261.15|263.07|260.27|0
1651005700000|2022-04-26 20:41:40|263.39|260.59|263.39|260.59|263.39|260.59|263.39|260.59|0
1651005710000|2022-04-26 20:41:50|263.72|260.92|263.72|260.92|263.72|260.92|263.72|260.92|0
1651005720000|2022-04-26 20:42:00|263.63|260.83|263.15|260.35|263.63|260.83|263.07|260.27|0
1651005730000|2022-04-26 20:42:10|263.23|260.43|263.07|260.27|263.39|260.59|263.07|260.27|0
1651005740000|2022-04-26 20:42:20|263.39|260.59|263.39|260.59|263.39|260.59|263.07|260.27|0
1651005750000|2022-04-26 20:42:30|263.07|260.27|261.78|258.98|263.07|260.27|261.78|258.98|0
1651005760000|2022-04-26 20:42:40|261.94|259.14|261.62|258.82|261.94|259.14|261.62|258.82|0
1651005770000|2022-04-26 20:42:50|261.46|258.66|261.06|258.26|261.46|258.66|261.06|258.26|0
1651005780000|2022-04-26 20:43:00|260.82|258.02|260.89|258.09|260.98|258.18|260.82|258.02|0
1651005790000|2022-04-26 20:43:10|260.66|257.86|260.98|258.18|260.98|258.18|260.66|257.86|0
1651005800000|2022-04-26 20:43:20|260.82|258.02|260.82|258.02|260.82|258.02|260.66|257.86|0
1651005810000|2022-04-26 20:43:30|260.66|257.86|260.66|257.86|260.66|257.86|260.5|257.7|0
1651005820000|2022-04-26 20:43:40|260.98|258.18|260.82|258.02|260.98|258.18|260.82|258.02|0
1651005830000|2022-04-26 20:43:50|260.57|257.77|260.34|257.54|260.57|257.77|260.25|257.45|0
1651005840000|2022-04-26 20:44:00|260.5|257.7|260.01|257.21|260.66|257.86|260.01|257.21|0
1651005850000|2022-04-26 20:44:10|260.18|257.38|259.85|257.05|260.18|257.38|259.85|257.05|0
1651005860000|2022-04-26 20:44:20|260.17|257.37|260.5|257.7|260.5|257.7|260.17|257.37|0
1651005870000|2022-04-26 20:44:30|260.33|257.53|260.66|257.86|260.66|257.86|260.33|257.53|0
1651005880000|2022-04-26 20:44:40|260.33|257.53|260.17|257.37|260.5|257.7|260.17|257.37|0
1651005890000|2022-04-26 20:44:50|260.33|257.53|260.66|257.86|260.66|257.86|260.33|257.53|0
1651005900000|2022-04-26 20:45:00|260.73|257.93|260.82|258.02|260.98|258.18|260.66|257.86|0
1651005910000|2022-04-26 20:45:10|260.98|258.18|260.98|258.18|260.98|258.18|260.98|258.18|0
1651005930000|2022-04-26 20:45:30|260.81|258.01|260.81|258.01|260.81|258.01|260.81|258.01|0
1651005940000|2022-04-26 20:45:40|260.98|258.18|260.98|258.18|260.98|258.18|260.89|258.09|0
1651005950000|2022-04-26 20:45:50|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1651005960000|2022-04-26 20:46:00|262.42|259.62|262.1|259.3|262.42|259.62|262.1|259.3|0
1651005970000|2022-04-26 20:46:10|261.94|259.14|262.9|260.1|262.9|260.1|261.94|259.14|0
1651005980000|2022-04-26 20:46:20|262.74|259.94|263.23|260.43|263.23|260.43|262.74|259.94|0
1651005990000|2022-04-26 20:46:30|263.06|260.26|262.74|259.94|263.39|260.59|262.74|259.94|0
1651006000000|2022-04-26 20:46:40|262.58|259.78|262.74|259.94|262.74|259.94|262.58|259.78|0
1651006010000|2022-04-26 20:46:50|262.9|260.1|262.74|259.94|262.9|260.1|262.74|259.94|0
1651006020000|2022-04-26 20:47:00|262.66|259.86|262.58|259.78|262.66|259.86|262.58|259.78|0
1651006030000|2022-04-26 20:47:10|262.26|259.46|261.94|259.14|262.74|259.94|261.94|259.14|0
1651006040000|2022-04-26 20:47:20|262.1|259.3|261.94|259.14|262.1|259.3|261.94|259.14|0
1651006050000|2022-04-26 20:47:30|261.78|258.98|261.53|258.73|261.78|258.98|261.53|258.73|0
1651006060000|2022-04-26 20:47:40|261.45|258.65|261.29|258.49|261.45|258.65|261.29|258.49|0
1651006070000|2022-04-26 20:47:50|261.45|258.65|261.29|258.49|261.61|258.81|261.29|258.49|0
1651006080000|2022-04-26 20:48:00|261.37|258.57|261.94|259.14|261.94|259.14|261.13|258.33|0
1651006090000|2022-04-26 20:48:10|261.78|258.98|261.29|258.49|261.78|258.98|261.29|258.49|0
1651006100000|2022-04-26 20:48:20|260.97|258.17|260.49|257.69|260.97|258.17|260.49|257.69|0
1651006110000|2022-04-26 20:48:30|260.33|257.53|260.41|257.61|260.49|257.69|260.33|257.53|0
1651006120000|2022-04-26 20:48:40|260.33|257.53|260.33|257.53|260.49|257.69|260.33|257.53|0
1651006130000|2022-04-26 20:48:50|260.49|257.69|260.17|257.37|260.49|257.69|260.17|257.37|0
1651006140000|2022-04-26 20:49:00|260.33|257.53|260.81|258.01|260.81|258.01|260.33|257.53|0
1651006150000|2022-04-26 20:49:10|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1651006160000|2022-04-26 20:49:20|260.81|258.01|260.81|258.01|260.81|258.01|260.81|258.01|0
1651006170000|2022-04-26 20:49:30|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1651006180000|2022-04-26 20:49:40|260.81|258.01|260.81|258.01|260.81|258.01|260.81|258.01|0
1651006190000|2022-04-26 20:49:50|260.89|258.09|260.97|258.17|260.97|258.17|260.89|258.09|0
1651006200000|2022-04-26 20:50:00|260.81|258.01|260.81|258.01|260.97|258.17|260.81|258.01|0
1651006210000|2022-04-26 20:50:10|260.89|258.09|260.97|258.17|260.97|258.17|260.89|258.09|0
1651006220000|2022-04-26 20:50:20|260.81|258.01|260.65|257.85|260.81|258.01|260.65|257.85|0
1651006230000|2022-04-26 20:50:30|260.81|258.01|260.65|257.85|260.81|258.01|260.57|257.77|0
1651006240000|2022-04-26 20:50:40|260.97|258.17|260.65|257.85|260.97|258.17|260.65|257.85|0
1651006250000|2022-04-26 20:50:50|260.33|257.53|260.81|258.01|260.81|258.01|260.33|257.53|0
1651006260000|2022-04-26 20:51:00|260.49|257.69|260.81|258.01|260.81|258.01|260.49|257.69|0
1651006270000|2022-04-26 20:51:10|260.65|257.85|260.49|257.69|260.81|258.01|260.49|257.69|0
1651006280000|2022-04-26 20:51:20|260.81|258.01|260.81|258.01|260.81|258.01|260.65|257.85|0
1651006290000|2022-04-26 20:51:30|260.65|257.85|260.81|258.01|260.81|258.01|260.65|257.85|0
1651006300000|2022-04-26 20:51:40|260.65|257.85|260.56|257.76|260.65|257.85|260.56|257.76|0
1651006310000|2022-04-26 20:51:50|260.49|257.69|260.33|257.53|260.49|257.69|260.33|257.53|0
1651006320000|2022-04-26 20:52:00|260.17|257.37|260.17|257.37|260.33|257.53|260.17|257.37|0
1651006330000|2022-04-26 20:52:10|260.33|257.53|260.17|257.37|260.33|257.53|260.17|257.37|0
1651006340000|2022-04-26 20:52:20|260.01|257.21|260.01|257.21|260.01|257.21|259.85|257.05|0
1651006350000|2022-04-26 20:52:30|259.92|257.12|260.01|257.21|260.01|257.21|259.92|257.12|0
1651006360000|2022-04-26 20:52:40|260|257.2|259.36|256.56|260|257.2|259.36|256.56|0
1651006370000|2022-04-26 20:52:50|259.52|256.72|259.04|256.24|259.52|256.72|259.04|256.24|0
1651006380000|2022-04-26 20:53:00|259.2|256.4|259.84|257.04|259.84|257.04|259.2|256.4|0
1651006390000|2022-04-26 20:53:10|259.52|256.72|259.36|256.56|259.52|256.72|259.36|256.56|0
1651006400000|2022-04-26 20:53:20|259.68|256.88|259.52|256.72|259.68|256.88|259.36|256.56|0
1651006410000|2022-04-26 20:53:30|259.6|256.8|259.6|256.8|259.6|256.8|259.52|256.72|0
1651006420000|2022-04-26 20:53:40|259.68|256.88|260|257.2|260|257.2|259.52|256.72|0
1651006430000|2022-04-26 20:53:50|259.84|257.04|259.92|257.12|259.92|257.12|259.76|256.96|0
1651006440000|2022-04-26 20:54:00|259.84|257.04|259.92|257.12|259.92|257.12|259.84|257.04|0
1651006450000|2022-04-26 20:54:10|259.84|257.04|259.52|256.72|259.92|257.12|259.52|256.72|0
1651006460000|2022-04-26 20:54:20|259.36|256.56|259.36|256.56|259.52|256.72|259.36|256.56|0
1651006470000|2022-04-26 20:54:30|259.52|256.72|260|257.2|260|257.2|259.52|256.72|0
1651006480000|2022-04-26 20:54:40|260.32|257.52|260.8|258|260.8|258|260.32|257.52|0
1651006490000|2022-04-26 20:54:50|260.64|257.84|260.72|257.92|260.8|258|260.64|257.84|0
1651006500000|2022-04-26 20:55:00|260.64|257.84|260.64|257.84|260.8|258|260.56|257.76|0
1651006510000|2022-04-26 20:55:10|260.56|257.76|260.96|258.16|260.96|258.16|260.56|257.76|0
1651006520000|2022-04-26 20:55:20|260.88|258.08|260.8|258|260.88|258.08|260.8|258|0
1651006530000|2022-04-26 20:55:30|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1651006540000|2022-04-26 20:55:40|260.88|258.08|260.88|258.08|260.88|258.08|260.88|258.08|0
1651006550000|2022-04-26 20:55:50|260.96|258.16|261.44|258.64|261.45|258.65|260.96|258.16|0
1651006560000|2022-04-26 20:56:00|261.77|258.97|261.61|258.81|261.77|258.97|261.61|258.81|0
1651006570000|2022-04-26 20:56:10|261.77|258.97|261.52|258.72|261.77|258.97|261.52|258.72|0
1651006580000|2022-04-26 20:56:20|261.68|258.88|261.93|259.13|261.93|259.13|261.61|258.81|0
1651006590000|2022-04-26 20:56:30|261.61|258.81|261.93|259.13|261.93|259.13|261.6|258.8|0
1651006600000|2022-04-26 20:56:40|261.77|258.97|261.93|259.13|261.93|259.13|261.77|258.97|0
1651006610000|2022-04-26 20:56:50|261.77|258.97|261.93|259.13|261.93|259.13|261.77|258.97|0
1651006620000|2022-04-26 20:57:00|261.77|258.97|261.77|258.97|261.77|258.97|261.77|258.97|0
1651006630000|2022-04-26 20:57:10|261.76|258.96|261.93|259.13|261.93|259.13|261.76|258.96|0
1651006640000|2022-04-26 20:57:20|261.76|258.96|261.76|258.96|261.76|258.96|261.76|258.96|0
1651006650000|2022-04-26 20:57:30|261.84|259.04|261.84|259.04|261.84|259.04|261.6|258.8|0
1651006660000|2022-04-26 20:57:40|261.76|258.96|261.6|258.8|261.76|258.96|261.52|258.72|0
1651006670000|2022-04-26 20:57:50|261.68|258.88|261.6|258.8|261.68|258.88|261.6|258.8|0
1651006690000|2022-04-26 20:58:10|261.44|258.64|261.28|258.48|261.44|258.64|261.28|258.48|0
1651006700000|2022-04-26 20:58:20|261.44|258.64|261.44|258.64|261.44|258.64|261.28|258.48|0
1651006710000|2022-04-26 20:58:30|261.12|258.32|261.44|258.64|261.44|258.64|261.12|258.32|0
1651006720000|2022-04-26 20:58:40|261.52|258.72|261.28|258.48|261.52|258.72|261.28|258.48|0
1651006730000|2022-04-26 20:58:50|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1651006740000|2022-04-26 20:59:00|261.2|258.4|261.12|258.32|261.2|258.4|261.12|258.32|0
1651006750000|2022-04-26 20:59:10|261.28|258.48|261.52|258.72|261.52|258.72|261.28|258.48|0
1651006760000|2022-04-26 20:59:20|261.44|258.64|260.72|257.92|261.44|258.64|260.72|257.92|0
1651006770000|2022-04-26 20:59:30|260.64|257.84|260.96|258.16|260.96|258.16|260.64|257.84|0
1651006790000|2022-04-26 20:59:50|261.12|258.32|261.52|258.72|261.52|258.72|261.04|258.24|0
1651006800000|2022-04-26 21:00:00|261.14|258.34|261.49|258.69|261.52|258.72|261.14|258.34|0
1651006810000|2022-04-26 21:00:10|261.52|258.72|261.52|258.72|261.52|258.72|261.52|258.72|0
1651006820000|2022-04-26 21:00:20|261.66|258.86|261.68|258.88|261.68|258.88|261.66|258.86|0
1651006830000|2022-04-26 21:00:30|261.56|258.76|261.68|258.88|261.7|258.9|261.56|258.76|0
1651006840000|2022-04-26 21:00:40|261.7|258.9|261.47|258.67|261.7|258.9|261.47|258.67|0
1651006850000|2022-04-26 21:00:50|261.41|258.61|261.47|258.67|261.47|258.67|261.41|258.61|0
1651006860000|2022-04-26 21:01:00|261.45|258.65|261.73|258.93|261.73|258.93|261.45|258.65|0
1651006920000|2022-04-26 21:02:00|261.68|258.88|261.7|258.9|261.73|258.93|261.68|258.88|0
1651006940000|2022-04-26 21:02:20|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1651006970000|2022-04-26 21:02:50|261.35|258.55|261.35|258.55|261.35|258.55|261.35|258.55|0
1651006980000|2022-04-26 21:03:00|261.61|258.81|261.63|258.83|261.63|258.83|261.61|258.81|0
1651006990000|2022-04-26 21:03:10|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1651007000000|2022-04-26 21:03:20|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1651007010000|2022-04-26 21:03:30|261.35|258.55|261.33|258.53|261.35|258.55|261.33|258.53|0
1651007020000|2022-04-26 21:03:40|261.47|258.67|261.68|258.88|261.68|258.88|261.47|258.67|0
1651007030000|2022-04-26 21:03:50|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1651007040000|2022-04-26 21:04:00|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651007050000|2022-04-26 21:04:10|261.54|258.74|261.51|258.71|261.54|258.74|261.51|258.71|0
1651007060000|2022-04-26 21:04:20|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651007070000|2022-04-26 21:04:30|261.58|258.78|261.87|259.07|261.87|259.07|261.58|258.78|0
1651007080000|2022-04-26 21:04:40|261.72|258.92|261.75|258.95|261.75|258.95|261.72|258.92|0
1651007090000|2022-04-26 21:04:50|261.68|258.88|261.79|258.99|261.79|258.99|261.68|258.88|0
1651007110000|2022-04-26 21:05:10|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1651007130000|2022-04-26 21:05:30|261.86|259.06|261.86|259.06|261.86|259.06|261.86|259.06|0
1651007140000|2022-04-26 21:05:40|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1651007150000|2022-04-26 21:05:50|261.93|259.13|262.08|259.28|262.08|259.28|261.93|259.13|0
1651007160000|2022-04-26 21:06:00|262.24|259.44|262.19|259.39|262.24|259.44|262.17|259.37|0
1651007170000|2022-04-26 21:06:10|262.17|259.37|262.17|259.37|262.17|259.37|262.17|259.37|0
1651007180000|2022-04-26 21:06:20|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1651007190000|2022-04-26 21:06:30|262.38|259.58|262.17|259.37|262.38|259.58|262.17|259.37|0
1651007200000|2022-04-26 21:06:40|262.15|259.35|262.12|259.32|262.17|259.37|262.12|259.32|0
1651007210000|2022-04-26 21:06:50|262.17|259.37|262.08|259.28|262.19|259.39|262.08|259.28|0
1651007220000|2022-04-26 21:07:00|262.05|259.25|262.05|259.25|262.05|259.25|262.05|259.25|0
1651007240000|2022-04-26 21:07:20|262.02|259.22|262.05|259.25|262.05|259.25|262.02|259.22|0
1651007250000|2022-04-26 21:07:30|262.15|259.35|262.19|259.39|262.19|259.39|262.15|259.35|0
1651007260000|2022-04-26 21:07:40|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1651007270000|2022-04-26 21:07:50|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1651007280000|2022-04-26 21:08:00|262.14|259.34|262.16|259.36|262.16|259.36|262.14|259.34|0
1651007290000|2022-04-26 21:08:10|262.14|259.34|262.16|259.36|262.19|259.39|262.14|259.34|0
1651007300000|2022-04-26 21:08:20|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1651007310000|2022-04-26 21:08:30|262.16|259.36|262.14|259.34|262.16|259.36|262.14|259.34|0
1651007320000|2022-04-26 21:08:40|262.16|259.36|262.14|259.34|262.16|259.36|262.14|259.34|0
1651007340000|2022-04-26 21:09:00|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1651007350000|2022-04-26 21:09:10|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1651007360000|2022-04-26 21:09:20|262.07|259.27|262.07|259.27|262.12|259.32|262.07|259.27|0
1651007370000|2022-04-26 21:09:30|262.05|259.25|262.12|259.32|262.12|259.32|262.05|259.25|0
1651007380000|2022-04-26 21:09:40|262.28|259.48|262.3|259.5|262.3|259.5|262.28|259.48|0
1651007390000|2022-04-26 21:09:50|262.33|259.53|262.68|259.88|262.68|259.88|262.33|259.53|0
1651007400000|2022-04-26 21:10:00|262.73|259.93|262.59|259.79|262.73|259.93|262.59|259.79|0
1651007410000|2022-04-26 21:10:10|262.54|259.74|262.61|259.81|262.61|259.81|262.52|259.72|0
1651007420000|2022-04-26 21:10:20|262.66|259.86|262.56|259.76|262.66|259.86|262.56|259.76|0
1651007430000|2022-04-26 21:10:30|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1651007440000|2022-04-26 21:10:40|263.1|260.3|263.06|260.26|263.1|260.3|263.06|260.26|0
1651007450000|2022-04-26 21:10:50|262.94|260.14|262.77|259.97|263.01|260.21|262.77|259.97|0
1651007460000|2022-04-26 21:11:00|263.06|260.26|263.08|260.28|263.08|260.28|263.06|260.26|0
1651007470000|2022-04-26 21:11:10|263.21|260.41|263.31|260.51|263.31|260.51|263.21|260.41|0
1651007480000|2022-04-26 21:11:20|263.34|260.54|263.31|260.51|263.34|260.54|263.31|260.51|0
1651007490000|2022-04-26 21:11:30|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1651007500000|2022-04-26 21:11:40|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1651007520000|2022-04-26 21:12:00|263.45|260.65|262.96|260.16|263.45|260.65|262.96|260.16|0
1651007530000|2022-04-26 21:12:10|262.98|260.18|263.05|260.25|263.05|260.25|262.98|260.18|0
1651007540000|2022-04-26 21:12:20|263.08|260.28|263.08|260.28|263.08|260.28|263.08|260.28|0
1651007550000|2022-04-26 21:12:30|262.77|259.97|262.61|259.81|262.77|259.97|262.61|259.81|0
1651007560000|2022-04-26 21:12:40|262.47|259.67|262.37|259.57|262.47|259.67|262.35|259.55|0
1651007570000|2022-04-26 21:12:50|262.33|259.53|262.27|259.47|262.33|259.53|262.25|259.45|0
1651007580000|2022-04-26 21:13:00|262.56|259.76|262.54|259.74|262.56|259.76|262.54|259.74|0
1651007590000|2022-04-26 21:13:10|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1651007600000|2022-04-26 21:13:20|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1651007610000|2022-04-26 21:13:30|262.37|259.57|262.4|259.6|262.4|259.6|262.37|259.57|0
1651007630000|2022-04-26 21:13:50|262.54|259.74|262.41|259.61|262.54|259.74|262.41|259.61|0
1651007640000|2022-04-26 21:14:00|262.72|259.92|262.63|259.83|262.72|259.92|262.63|259.83|0
1651007650000|2022-04-26 21:14:10|262.72|259.92|263.26|260.46|263.26|260.46|262.63|259.83|0
1651007660000|2022-04-26 21:14:20|263.24|260.44|263.22|260.42|263.24|260.44|263.22|260.42|0
1651007670000|2022-04-26 21:14:30|263.24|260.44|263.05|260.25|263.24|260.44|263.05|260.25|0
1651007680000|2022-04-26 21:14:40|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1651007710000|2022-04-26 21:15:10|263.43|260.63|263.4|260.6|263.43|260.63|263.4|260.6|0
1651007720000|2022-04-26 21:15:20|263.52|260.72|263.52|260.72|263.52|260.72|263.52|260.72|0
1651007730000|2022-04-26 21:15:30|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1651007740000|2022-04-26 21:15:40|263.4|260.6|263.51|260.71|263.51|260.71|263.4|260.6|0
1651007750000|2022-04-26 21:15:50|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1651007760000|2022-04-26 21:16:00|263.4|260.6|263.29|260.49|263.4|260.6|263.29|260.49|0
1651007790000|2022-04-26 21:16:30|263.33|260.53|263.29|260.49|263.33|260.53|263.29|260.49|0
1651007800000|2022-04-26 21:16:40|262.79|259.99|263.49|260.69|263.49|260.69|262.79|259.99|0
1651007820000|2022-04-26 21:17:00|262.79|259.99|263.16|260.36|263.16|260.36|262.79|259.99|0
1651007840000|2022-04-26 21:17:20|263.15|260.35|263.15|260.35|263.15|260.35|263.15|260.35|0
1651007850000|2022-04-26 21:17:30|263.14|260.34|263.24|260.44|263.24|260.44|263.14|260.34|0
1651007870000|2022-04-26 21:17:50|263.23|260.43|263.26|260.46|263.26|260.46|263.23|260.43|0
1651007880000|2022-04-26 21:18:00|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1651007890000|2022-04-26 21:18:10|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1651007900000|2022-04-26 21:18:20|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1651007930000|2022-04-26 21:18:50|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1651007960000|2022-04-26 21:19:20|263.75|260.95|263.61|260.81|263.75|260.95|263.61|260.81|0
1651007970000|2022-04-26 21:19:30|263.58|260.78|263.7|260.9|263.7|260.9|263.58|260.78|0
1651007980000|2022-04-26 21:19:40|263.58|260.78|263.56|260.76|263.58|260.78|263.56|260.76|0
1651008000000|2022-04-26 21:20:00|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1651008010000|2022-04-26 21:20:10|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1651008020000|2022-04-26 21:20:20|263.46|260.66|263.33|260.53|263.46|260.66|263.33|260.53|0
1651008030000|2022-04-26 21:20:30|263.39|260.59|263.53|260.73|263.54|260.74|263.39|260.59|0
1651008040000|2022-04-26 21:20:40|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1651008050000|2022-04-26 21:20:50|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1651008090000|2022-04-26 21:21:30|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1651008100000|2022-04-26 21:21:40|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1651008120000|2022-04-26 21:22:00|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1651008130000|2022-04-26 21:22:10|263.93|261.13|263.91|261.11|263.93|261.13|263.91|261.11|0
1651008140000|2022-04-26 21:22:20|263.93|261.13|263.91|261.11|263.93|261.13|263.91|261.11|0
1651008150000|2022-04-26 21:22:30|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1651008160000|2022-04-26 21:22:40|263.91|261.11|264.17|261.37|264.17|261.37|263.91|261.11|0
1651008170000|2022-04-26 21:22:50|264|261.2|264|261.2|264|261.2|264|261.2|0
1651008180000|2022-04-26 21:23:00|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1651008240000|2022-04-26 21:24:00|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1651008250000|2022-04-26 21:24:10|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1651008260000|2022-04-26 21:24:20|263.49|260.69|263.5|260.7|263.5|260.7|263.49|260.69|0
1651008290000|2022-04-26 21:24:50|263.48|260.68|263.48|260.68|263.48|260.68|263.48|260.68|0
1651008360000|2022-04-26 21:26:00|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1651008380000|2022-04-26 21:26:20|263.39|260.59|263.39|260.59|263.39|260.59|263.39|260.59|0
1651008390000|2022-04-26 21:26:30|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1651008400000|2022-04-26 21:26:40|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1651008420000|2022-04-26 21:27:00|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1651008430000|2022-04-26 21:27:10|263.55|260.75|263.53|260.73|263.55|260.75|263.53|260.73|0
1651008440000|2022-04-26 21:27:20|263.55|260.75|263.55|260.75|263.55|260.75|263.53|260.73|0
1651008450000|2022-04-26 21:27:30|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1651008480000|2022-04-26 21:28:00|263.94|261.14|264.07|261.27|264.07|261.27|263.94|261.14|0
1651008490000|2022-04-26 21:28:10|264.4|261.6|264.57|261.77|264.57|261.77|264.4|261.6|0
1651008500000|2022-04-26 21:28:20|264.31|261.51|264.35|261.55|264.35|261.55|264.31|261.51|0
1651008510000|2022-04-26 21:28:30|264.57|261.77|264.57|261.77|264.57|261.77|264.57|261.77|0
1651008520000|2022-04-26 21:28:40|264.59|261.79|264.73|261.93|264.73|261.93|264.59|261.79|0
1651008530000|2022-04-26 21:28:50|264.71|261.91|264.71|261.91|264.71|261.91|264.71|261.91|0
1651008540000|2022-04-26 21:29:00|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1651008550000|2022-04-26 21:29:10|264.75|261.95|264.97|262.17|264.97|262.17|264.75|261.95|0
1651008570000|2022-04-26 21:29:30|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1651008580000|2022-04-26 21:29:40|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1651008590000|2022-04-26 21:29:50|265.18|262.38|265.18|262.38|265.32|262.52|265.18|262.38|0
1651008600000|2022-04-26 21:30:00|265.16|262.36|265.23|262.43|265.23|262.43|265.16|262.36|0
1651008610000|2022-04-26 21:30:10|265.2|262.4|265.38|262.58|265.38|262.58|265.2|262.4|0
1651008630000|2022-04-26 21:30:30|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1651008640000|2022-04-26 21:30:40|265.24|262.44|265.29|262.49|265.29|262.49|265.24|262.44|0
1651008650000|2022-04-26 21:30:50|265.33|262.53|265.36|262.56|265.36|262.56|265.33|262.53|0
1651008660000|2022-04-26 21:31:00|265.38|262.58|265.33|262.53|265.38|262.58|265.31|262.51|0
1651008670000|2022-04-26 21:31:10|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1651008690000|2022-04-26 21:31:30|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1651008710000|2022-04-26 21:31:50|265.71|262.91|265.71|262.91|265.71|262.91|265.71|262.91|0
1651008720000|2022-04-26 21:32:00|265.73|262.93|265.9|263.1|265.9|263.1|265.73|262.93|0
1651008730000|2022-04-26 21:32:10|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1651008750000|2022-04-26 21:32:30|266.15|263.35|266.34|263.54|266.34|263.54|266.15|263.35|0
1651008760000|2022-04-26 21:32:40|266.46|263.66|266.58|263.78|266.58|263.78|266.08|263.28|0
1651008770000|2022-04-26 21:32:50|266.56|263.76|266.77|263.97|266.77|263.97|266.56|263.76|0
1651008780000|2022-04-26 21:33:00|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1651008790000|2022-04-26 21:33:10|266.41|263.61|266.72|263.92|266.72|263.92|266.41|263.61|0
1651008800000|2022-04-26 21:33:20|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1651008810000|2022-04-26 21:33:30|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1651008820000|2022-04-26 21:33:40|266.98|264.18|267.1|264.3|267.33|264.53|266.98|264.18|0
1651008830000|2022-04-26 21:33:50|266.98|264.18|266.74|263.94|266.98|264.18|266.74|263.94|0
1651008840000|2022-04-26 21:34:00|266.65|263.85|266.53|263.73|266.65|263.85|266.53|263.73|0
1651008850000|2022-04-26 21:34:10|266.32|263.52|266.32|263.52|266.41|263.61|266.08|263.28|0
1651008860000|2022-04-26 21:34:20|265.94|263.14|265.94|263.14|265.94|263.14|265.94|263.14|0
1651008870000|2022-04-26 21:34:30|266.29|263.49|266.29|263.49|266.29|263.49|266.29|263.49|0
1651008900000|2022-04-26 21:35:00|266.41|263.61|266.41|263.61|266.41|263.61|266.41|263.61|0
1651008910000|2022-04-26 21:35:10|266.53|263.73|266.41|263.61|266.53|263.73|266.41|263.61|0
1651008920000|2022-04-26 21:35:20|266.53|263.73|266.41|263.61|266.53|263.73|266.41|263.61|0
1651008940000|2022-04-26 21:35:40|266.18|263.38|266.18|263.38|266.18|263.38|266.18|263.38|0
1651008970000|2022-04-26 21:36:10|265.94|263.14|265.94|263.14|265.94|263.14|265.94|263.14|0
1651008980000|2022-04-26 21:36:20|265.59|262.79|265.47|262.67|265.59|262.79|265.47|262.67|0
1651009010000|2022-04-26 21:36:50|265.63|262.83|265.82|263.02|265.82|263.02|265.63|262.83|0
1651009020000|2022-04-26 21:37:00|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1651009050000|2022-04-26 21:37:30|265.82|263.02|265.82|263.02|265.82|263.02|265.82|263.02|0
1651009090000|2022-04-26 21:38:10|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1651009110000|2022-04-26 21:38:30|265.82|263.02|265.82|263.02|265.82|263.02|265.82|263.02|0
1651009120000|2022-04-26 21:38:40|265.58|262.78|265.58|262.78|265.58|262.78|265.58|262.78|0
1651009130000|2022-04-26 21:38:50|265.79|262.99|265.82|263.02|265.82|263.02|265.79|262.99|0
1651009140000|2022-04-26 21:39:00|265.7|262.9|265.67|262.87|265.7|262.9|265.67|262.87|0
1651009160000|2022-04-26 21:39:20|265.65|262.85|265.65|262.85|265.65|262.85|265.65|262.85|0
1651009180000|2022-04-26 21:39:40|265.58|262.78|265.67|262.87|265.67|262.87|265.58|262.78|0
1651009190000|2022-04-26 21:39:50|265.58|262.78|265.89|263.09|265.89|263.09|265.58|262.78|0
1651009200000|2022-04-26 21:40:00|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1651009220000|2022-04-26 21:40:20|265.98|263.18|265.89|263.09|265.98|263.18|265.89|263.09|0
1651009230000|2022-04-26 21:40:30|265.91|263.11|266.03|263.23|266.03|263.23|265.91|263.11|0
1651009270000|2022-04-26 21:41:10|265.79|262.99|265.9|263.1|265.9|263.1|265.7|262.9|0
1651009280000|2022-04-26 21:41:20|265.7|262.9|266.4|263.6|266.4|263.6|265.7|262.9|0
1651009300000|2022-04-26 21:41:40|266.05|263.25|266.36|263.56|266.36|263.56|266.05|263.25|0
1651009310000|2022-04-26 21:41:50|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1651009330000|2022-04-26 21:42:10|265.93|263.13|265.81|263.01|265.93|263.13|265.81|263.01|0
1651009350000|2022-04-26 21:42:30|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1651009360000|2022-04-26 21:42:40|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1651009370000|2022-04-26 21:42:50|266.04|263.24|266.03|263.23|266.04|263.24|266.03|263.23|0
1651009380000|2022-04-26 21:43:00|265.84|263.04|265.93|263.13|265.93|263.13|265.84|263.04|0
1651009390000|2022-04-26 21:43:10|266|263.2|266|263.2|266|263.2|266|263.2|0
1651009410000|2022-04-26 21:43:30|265.77|262.97|266.04|263.24|266.04|263.24|265.77|262.97|0
1651009420000|2022-04-26 21:43:40|266.02|263.22|266.02|263.22|266.02|263.22|266.02|263.22|0
1651009430000|2022-04-26 21:43:50|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1651009440000|2022-04-26 21:44:00|266.02|263.22|265.76|262.96|266.02|263.22|265.76|262.96|0
1651009450000|2022-04-26 21:44:10|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1651009460000|2022-04-26 21:44:20|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1651009470000|2022-04-26 21:44:30|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1651009510000|2022-04-26 21:45:10|265.9|263.1|265.9|263.1|265.9|263.1|265.9|263.1|0
1651009520000|2022-04-26 21:45:20|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1651009530000|2022-04-26 21:45:30|266.04|263.24|266.16|263.36|266.16|263.36|266.04|263.24|0
1651009550000|2022-04-26 21:45:50|266.44|263.64|266.44|263.64|266.44|263.64|266.28|263.48|0
1651009560000|2022-04-26 21:46:00|266.28|263.48|266.4|263.6|266.4|263.6|266.24|263.44|0
1651009570000|2022-04-26 21:46:10|266.44|263.64|266.64|263.84|266.64|263.84|266.44|263.64|0
1651009580000|2022-04-26 21:46:20|266.61|263.81|266.61|263.81|266.61|263.81|266.61|263.81|0
1651009590000|2022-04-26 21:46:30|266.47|263.67|266.38|263.58|266.47|263.67|266.38|263.58|0
1651009650000|2022-04-26 21:47:30|266.35|263.55|266.32|263.52|266.35|263.55|266.32|263.52|0
1651009660000|2022-04-26 21:47:40|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1651009680000|2022-04-26 21:48:00|266.3|263.5|266.25|263.45|266.3|263.5|266.25|263.45|0
1651009740000|2022-04-26 21:49:00|266.23|263.43|266.23|263.43|266.23|263.43|266.23|263.43|0
1651009750000|2022-04-26 21:49:10|266.06|263.26|266.06|263.26|266.06|263.26|266.06|263.26|0
1651009760000|2022-04-26 21:49:20|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1651009770000|2022-04-26 21:49:30|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1651009790000|2022-04-26 21:49:50|265.85|263.05|265.85|263.05|265.85|263.05|265.85|263.05|0
1651009820000|2022-04-26 21:50:20|265.83|263.03|265.57|262.77|265.83|263.03|265.57|262.77|0
1651009830000|2022-04-26 21:50:30|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1651009860000|2022-04-26 21:51:00|265.34|262.54|265.28|262.48|265.34|262.54|265.28|262.48|0
1651009910000|2022-04-26 21:51:50|265.52|262.72|265.52|262.72|265.52|262.72|265.52|262.72|0
1651009920000|2022-04-26 21:52:00|265.59|262.79|265.63|262.83|265.63|262.83|265.59|262.79|0
1651009940000|2022-04-26 21:52:20|265.77|262.97|265.89|263.09|265.89|263.09|265.77|262.97|0
1651009950000|2022-04-26 21:52:30|265.85|263.05|265.85|263.05|265.85|263.05|265.85|263.05|0
1651009960000|2022-04-26 21:52:40|265.89|263.09|265.87|263.07|265.89|263.09|265.87|263.07|0
1651009970000|2022-04-26 21:52:50|265.89|263.09|265.85|263.05|265.89|263.09|265.83|263.03|0
1651009980000|2022-04-26 21:53:00|265.75|262.95|266.08|263.28|266.09|263.29|265.75|262.95|0
1651009990000|2022-04-26 21:53:10|266.32|263.52|266.34|263.54|266.34|263.54|266.32|263.52|0
1651010000000|2022-04-26 21:53:20|266.3|263.5|266.27|263.47|266.3|263.5|266.27|263.47|0
1651010010000|2022-04-26 21:53:30|266.32|263.52|266.32|263.52|266.32|263.52|266.16|263.36|0
1651010020000|2022-04-26 21:53:40|266.08|263.28|266.56|263.76|266.56|263.76|266.08|263.28|0
1651010030000|2022-04-26 21:53:50|266.43|263.63|266.43|263.63|266.43|263.63|266.43|263.63|0
1651010070000|2022-04-26 21:54:30|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1651010080000|2022-04-26 21:54:40|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1651010090000|2022-04-26 21:54:50|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1651010110000|2022-04-26 21:55:10|266.74|263.94|266.58|263.78|266.74|263.94|266.58|263.78|0
1651010120000|2022-04-26 21:55:20|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1651010150000|2022-04-26 21:55:50|266.57|263.77|266.57|263.77|266.7|263.9|266.57|263.77|0
1651010160000|2022-04-26 21:56:00|266.7|263.9|266.74|263.94|266.77|263.97|266.7|263.9|0
1651010170000|2022-04-26 21:56:10|266.67|263.87|266.6|263.8|266.67|263.87|266.6|263.8|0
1651010180000|2022-04-26 21:56:20|266.46|263.66|266.46|263.66|266.46|263.66|266.46|263.66|0
1651010200000|2022-04-26 21:56:40|266.57|263.77|266.67|263.87|266.67|263.87|266.57|263.77|0
1651010210000|2022-04-26 21:56:50|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1651010230000|2022-04-26 21:57:10|266.67|263.87|266.6|263.8|266.67|263.87|266.6|263.8|0
1651010240000|2022-04-26 21:57:20|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1651010250000|2022-04-26 21:57:30|267.12|264.32|266.88|264.08|267.12|264.32|266.88|264.08|0
1651010260000|2022-04-26 21:57:40|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651010280000|2022-04-26 21:58:00|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1651010290000|2022-04-26 21:58:10|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1651010300000|2022-04-26 21:58:20|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651010310000|2022-04-26 21:58:30|266.81|264.01|266.84|264.04|266.84|264.04|266.81|264.01|0
1651010330000|2022-04-26 21:58:50|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1651010340000|2022-04-26 21:59:00|267.03|264.23|266.93|264.13|267.03|264.23|266.93|264.13|0
1651010350000|2022-04-26 21:59:10|266.86|264.06|267.07|264.27|267.07|264.27|266.86|264.06|0
1651010360000|2022-04-26 21:59:20|267.04|264.24|266.93|264.13|267.14|264.34|266.93|264.13|0
1651010370000|2022-04-26 21:59:30|266.81|264.01|266.91|264.11|267.03|264.23|266.81|264.01|0
1651010380000|2022-04-26 21:59:40|267.03|264.23|266.95|264.15|267.03|264.23|266.95|264.15|0
1651010390000|2022-04-26 21:59:50|266.84|264.04|267.24|264.44|267.24|264.44|266.84|264.04|0
1651010400000|2022-04-26 22:00:00|270.03|267.23|269.38|266.58|270.36|267.56|269.38|266.58|0
1651010410000|2022-04-26 22:00:10|269.79|266.99|269.71|266.91|269.79|266.99|269.06|266.26|0
1651010420000|2022-04-26 22:00:20|270.28|267.48|270.28|267.48|270.28|267.48|269.96|267.16|0
1651010430000|2022-04-26 22:00:30|270.2|267.4|268.65|265.85|270.2|267.4|268.24|265.44|0
1651010440000|2022-04-26 22:00:40|269.63|266.83|268.89|266.09|269.63|266.83|268.89|266.09|0
1651010450000|2022-04-26 22:00:50|269.3|266.5|268.81|266.01|269.63|266.83|268.81|266.01|0
1651010460000|2022-04-26 22:01:00|267.35|264.55|267.75|264.95|267.75|264.95|267.35|264.55|0
1651010470000|2022-04-26 22:01:10|268.16|265.36|268.81|266.01|268.81|266.01|268.16|265.36|0
1651010480000|2022-04-26 22:01:20|268.98|266.18|269.14|266.34|269.14|266.34|268.98|266.18|0
1651010490000|2022-04-26 22:01:30|268.81|266.01|268.98|266.18|268.98|266.18|268.65|265.85|0
1651010500000|2022-04-26 22:01:40|268.65|265.85|268.49|265.69|268.65|265.85|268.49|265.69|0
1651010510000|2022-04-26 22:01:50|268.32|265.52|268|265.2|268.49|265.69|268|265.2|0
1651010520000|2022-04-26 22:02:00|267.84|265.04|268.16|265.36|268.16|265.36|267.84|265.04|0
1651010530000|2022-04-26 22:02:10|268|265.2|267.35|264.55|268|265.2|267.35|264.55|0
1651010540000|2022-04-26 22:02:20|267.18|264.38|267.02|264.22|267.18|264.38|267.02|264.22|0
1651010550000|2022-04-26 22:02:30|267.18|264.38|267.18|264.38|267.18|264.38|267.02|264.22|0
1651010560000|2022-04-26 22:02:40|267.02|264.22|266.86|264.06|267.18|264.38|266.86|264.06|0
1651010570000|2022-04-26 22:02:50|267.1|264.3|269.14|266.34|269.14|266.34|267.1|264.3|0
1651010580000|2022-04-26 22:03:00|268.97|266.17|268.65|265.85|269.14|266.34|268.65|265.85|0
1651010590000|2022-04-26 22:03:10|268.81|266.01|269.63|266.83|269.63|266.83|268.81|266.01|0
1651010600000|2022-04-26 22:03:20|269.54|266.74|269.63|266.83|269.63|266.83|269.46|266.66|0
1651010610000|2022-04-26 22:03:30|269.54|266.74|269.14|266.34|269.54|266.74|269.14|266.34|0
1651010620000|2022-04-26 22:03:40|268.97|266.17|269.14|266.34|269.14|266.34|268.97|266.17|0
1651010630000|2022-04-26 22:03:50|269.3|266.5|269.63|266.83|269.63|266.83|269.3|266.5|0
1651010640000|2022-04-26 22:04:00|269.3|266.5|269.54|266.74|269.63|266.83|269.3|266.5|0
1651010650000|2022-04-26 22:04:10|269.79|266.99|270.11|267.31|270.11|267.31|269.79|266.99|0
1651010660000|2022-04-26 22:04:20|270.28|267.48|270.6|267.8|271.1|268.3|270.28|267.48|0
1651010670000|2022-04-26 22:04:30|270.68|267.88|270.68|267.88|270.77|267.97|270.68|267.88|0
1651010680000|2022-04-26 22:04:40|270.28|267.48|270.6|267.8|270.6|267.8|270.28|267.48|0
1651010690000|2022-04-26 22:04:50|270.93|268.13|270.68|267.88|270.93|268.13|270.68|267.88|0
1651010700000|2022-04-26 22:05:00|270.77|267.97|271.09|268.29|271.09|268.29|270.77|267.97|0
1651010710000|2022-04-26 22:05:10|271.42|268.62|271.42|268.62|271.59|268.79|271.42|268.62|0
1651010720000|2022-04-26 22:05:20|271.59|268.79|271.59|268.79|271.59|268.79|271.42|268.62|0
1651010730000|2022-04-26 22:05:30|271.34|268.54|270.77|267.97|271.42|268.62|270.77|267.97|0
1651010740000|2022-04-26 22:05:40|270.93|268.13|270.93|268.13|270.93|268.13|270.93|268.13|0
1651010750000|2022-04-26 22:05:50|271.75|268.95|272.73|269.93|272.73|269.93|271.75|268.95|0
1651010760000|2022-04-26 22:06:00|272.4|269.6|273.06|270.26|273.06|270.26|272.4|269.6|0
1651010770000|2022-04-26 22:06:10|273.23|270.43|273.23|270.43|273.39|270.59|273.23|270.43|0
1651010780000|2022-04-26 22:06:20|273.39|270.59|274.54|271.74|274.54|271.74|273.39|270.59|0
1651010790000|2022-04-26 22:06:30|274.05|271.25|274.87|272.07|274.87|272.07|274.05|271.25|0
1651010800000|2022-04-26 22:06:40|274.71|271.91|274.87|272.07|274.87|272.07|274.71|271.91|0
1651010810000|2022-04-26 22:06:50|274.71|271.91|274.38|271.58|274.71|271.91|274.38|271.58|0
1651010820000|2022-04-26 22:07:00|274.78|271.98|275.28|272.48|275.28|272.48|274.71|271.91|0
1651010830000|2022-04-26 22:07:10|275.03|272.23|275.03|272.23|275.03|272.23|274.87|272.07|0
1651010840000|2022-04-26 22:07:20|274.87|272.07|274.38|271.58|274.87|272.07|274.38|271.58|0
1651010850000|2022-04-26 22:07:30|274.7|271.9|274.7|271.9|274.78|271.98|274.38|271.58|0
1651010860000|2022-04-26 22:07:40|275.11|272.31|275.2|272.4|275.2|272.4|275.11|272.31|0
1651010870000|2022-04-26 22:07:50|275.36|272.56|275.03|272.23|275.69|272.89|275.03|272.23|0
1651010880000|2022-04-26 22:08:00|275.11|272.31|275.36|272.56|275.36|272.56|275.03|272.23|0
1651010890000|2022-04-26 22:08:10|275.69|272.89|275.36|272.56|275.69|272.89|275.36|272.56|0
1651010900000|2022-04-26 22:08:20|275.53|272.73|275.61|272.81|275.61|272.81|275.44|272.64|0
1651010910000|2022-04-26 22:08:30|275.53|272.73|276.52|273.72|276.52|273.72|275.03|272.23|0
1651010920000|2022-04-26 22:08:40|276.68|273.88|276.68|273.88|276.68|273.88|276.35|273.55|0
1651010930000|2022-04-26 22:08:50|276.85|274.05|276.85|274.05|277.01|274.21|276.85|274.05|0
1651010940000|2022-04-26 22:09:00|277.01|274.21|277.18|274.38|277.18|274.38|276.85|274.05|0
1651010950000|2022-04-26 22:09:10|277.51|274.71|277.42|274.62|277.51|274.71|277.35|274.55|0
1651010960000|2022-04-26 22:09:20|277.51|274.71|278.01|275.21|278.01|275.21|277.51|274.71|0
1651010970000|2022-04-26 22:09:30|277.84|275.04|277.84|275.04|277.84|275.04|277.84|275.04|0
1651010980000|2022-04-26 22:09:40|277.59|274.79|277.09|274.29|277.59|274.79|277.09|274.29|0
1651010990000|2022-04-26 22:09:50|277.01|274.21|276.52|273.72|277.01|274.21|276.35|273.55|0
1651011000000|2022-04-26 22:10:00|276.68|273.88|277.34|274.54|277.34|274.54|276.68|273.88|0
1651011010000|2022-04-26 22:10:10|277.84|275.04|278.34|275.54|278.34|275.54|277.84|275.04|0
1651011020000|2022-04-26 22:10:20|278.17|275.37|278.34|275.54|278.5|275.7|278.17|275.37|0
1651011030000|2022-04-26 22:10:30|278.25|275.45|278.34|275.54|278.5|275.7|278.25|275.45|0
1651011040000|2022-04-26 22:10:40|278.58|275.78|278.34|275.54|278.67|275.87|278.34|275.54|0
1651011050000|2022-04-26 22:10:50|278.17|275.37|278.17|275.37|278.67|275.87|278.17|275.37|0
1651011060000|2022-04-26 22:11:00|278.34|275.54|278.25|275.45|278.34|275.54|278.01|275.21|0
1651011070000|2022-04-26 22:11:10|278.34|275.54|277.51|274.71|278.34|275.54|277.51|274.71|0
1651011080000|2022-04-26 22:11:20|277.26|274.46|276.68|273.88|277.26|274.46|276.68|273.88|0
1651011090000|2022-04-26 22:11:30|277.34|274.54|276.68|273.88|277.34|274.54|276.68|273.88|0
1651011100000|2022-04-26 22:11:40|276.85|274.05|277.01|274.21|277.18|274.38|276.85|274.05|0
1651011110000|2022-04-26 22:11:50|277.18|274.38|276.85|274.05|277.18|274.38|276.85|274.05|0
1651011120000|2022-04-26 22:12:00|277.84|275.04|277.67|274.87|277.84|275.04|277.67|274.87|0
1651011130000|2022-04-26 22:12:10|277.51|274.71|276.76|273.96|277.51|274.71|276.76|273.96|0
1651011140000|2022-04-26 22:12:20|276.68|273.88|276.59|273.79|276.68|273.88|276.59|273.79|0
1651011150000|2022-04-26 22:12:30|276.35|273.55|276.35|273.55|276.35|273.55|276.18|273.38|0
1651011160000|2022-04-26 22:12:40|276.18|273.38|276.84|274.04|277.01|274.21|276.18|273.38|0
1651011170000|2022-04-26 22:12:50|277.01|274.21|278.91|276.11|278.91|276.11|277.01|274.21|0
1651011180000|2022-04-26 22:13:00|278.67|275.87|278.5|275.7|278.67|275.87|278.41|275.61|0
1651011190000|2022-04-26 22:13:10|278.83|276.03|278.33|275.53|278.83|276.03|278.08|275.28|0
1651011200000|2022-04-26 22:13:20|278|275.2|277.92|275.12|278|275.2|277.92|275.12|0
1651011210000|2022-04-26 22:13:30|278.33|275.53|278.33|275.53|278.33|275.53|278.25|275.45|0
1651011220000|2022-04-26 22:13:40|278.17|275.37|278.17|275.37|278.17|275.37|278.08|275.28|0
1651011230000|2022-04-26 22:13:50|278.5|275.7|278.5|275.7|278.5|275.7|278.33|275.53|0
1651011240000|2022-04-26 22:14:00|278.67|275.87|278.91|276.11|278.91|276.11|278.67|275.87|0
1651011250000|2022-04-26 22:14:10|278.67|275.87|277.84|275.04|278.67|275.87|277.84|275.04|0
1651011260000|2022-04-26 22:14:20|278|275.2|277.5|274.7|278|275.2|277.5|274.7|0
1651011270000|2022-04-26 22:14:30|277.42|274.62|277.58|274.78|277.58|274.78|277.42|274.62|0
1651011280000|2022-04-26 22:14:40|277.5|274.7|277.17|274.37|277.5|274.7|277.17|274.37|0
1651011290000|2022-04-26 22:14:50|277.09|274.29|277.17|274.37|277.34|274.54|277.09|274.29|0
1651011300000|2022-04-26 22:15:00|277.25|274.45|278.17|275.37|278.33|275.53|277.25|274.45|0
1651011310000|2022-04-26 22:15:10|278|275.2|277.91|275.11|278|275.2|277.91|275.11|0
1651011320000|2022-04-26 22:15:20|277.75|274.95|277.5|274.7|277.75|274.95|277.5|274.7|0
1651011330000|2022-04-26 22:15:30|277.42|274.62|277.25|274.45|277.42|274.62|277.25|274.45|0
1651011340000|2022-04-26 22:15:40|277.58|274.78|277.75|274.95|277.75|274.95|277.58|274.78|0
1651011350000|2022-04-26 22:15:50|277.91|275.11|277.83|275.03|278|275.2|277.83|275.03|0
1651011360000|2022-04-26 22:16:00|277.58|274.78|277.5|274.7|277.58|274.78|277.5|274.7|0
1651011370000|2022-04-26 22:16:10|277.34|274.54|277.5|274.7|277.5|274.7|277.34|274.54|0
1651011380000|2022-04-26 22:16:20|277.34|274.54|277.25|274.45|277.67|274.87|277.25|274.45|0
1651011390000|2022-04-26 22:16:30|277.09|274.29|277.91|275.11|277.91|275.11|277.01|274.21|0
1651011400000|2022-04-26 22:16:40|278|275.2|278|275.2|278|275.2|278|275.2|0
1651011410000|2022-04-26 22:16:50|277.83|275.03|277.91|275.11|278|275.2|277.83|275.03|0
1651011420000|2022-04-26 22:17:00|278|275.2|277.67|274.87|278|275.2|277.58|274.78|0
1651011430000|2022-04-26 22:17:10|277.83|275.03|277.67|274.87|277.83|275.03|277.67|274.87|0
1651011440000|2022-04-26 22:17:20|277.83|275.03|276.84|274.04|277.83|275.03|276.84|274.04|0
1651011450000|2022-04-26 22:17:30|277.17|274.37|276.92|274.12|277.17|274.37|276.92|274.12|0
1651011460000|2022-04-26 22:17:40|276.84|274.04|276.01|273.21|276.84|274.04|276.01|273.21|0
1651011470000|2022-04-26 22:17:50|275.85|273.05|276.09|273.29|276.09|273.29|275.85|273.05|0
1651011480000|2022-04-26 22:18:00|276.01|273.21|275.68|272.88|276.01|273.21|275.68|272.88|0
1651011490000|2022-04-26 22:18:10|275.85|273.05|275.27|272.47|275.85|273.05|275.27|272.47|0
1651011500000|2022-04-26 22:18:20|275.1|272.3|274.86|272.06|275.1|272.3|274.69|271.89|0
1651011510000|2022-04-26 22:18:30|275.02|272.22|274.94|272.14|275.19|272.39|274.94|272.14|0
1651011520000|2022-04-26 22:18:40|274.86|272.06|274.03|271.23|274.86|272.06|274.03|271.23|0
1651011530000|2022-04-26 22:18:50|273.87|271.07|273.87|271.07|273.87|271.07|273.54|270.74|0
1651011540000|2022-04-26 22:19:00|274.03|271.23|274.53|271.73|274.53|271.73|274.03|271.23|0
1651011550000|2022-04-26 22:19:10|274.69|271.89|275.52|272.72|275.52|272.72|274.69|271.89|0
1651011560000|2022-04-26 22:19:20|275.68|272.88|275.85|273.05|275.85|273.05|275.59|272.79|0
1651011570000|2022-04-26 22:19:30|276.01|273.21|276.01|273.21|276.34|273.54|276.01|273.21|0
1651011580000|2022-04-26 22:19:40|275.76|272.96|274.93|272.13|275.76|272.96|274.36|271.56|0
1651011590000|2022-04-26 22:19:50|275.19|272.39|275.52|272.72|275.52|272.72|275.19|272.39|0
1651011600000|2022-04-26 22:20:00|275.43|272.63|276.34|273.54|276.34|273.54|275.35|272.55|0
1651011610000|2022-04-26 22:20:10|276.25|273.45|276.18|273.38|276.25|273.45|276.18|273.38|0
1651011620000|2022-04-26 22:20:20|276.09|273.29|276.01|273.21|276.09|273.29|276.01|273.21|0
1651011630000|2022-04-26 22:20:30|276.09|273.29|276.17|273.37|276.17|273.37|276.09|273.29|0
1651011640000|2022-04-26 22:20:40|276.01|273.21|276.17|273.37|276.34|273.54|276.01|273.21|0
1651011650000|2022-04-26 22:20:50|276.5|273.7|276.01|273.21|276.67|273.87|276.01|273.21|0
1651011660000|2022-04-26 22:21:00|276.17|273.37|277.33|274.53|277.33|274.53|276.17|273.37|0
1651011670000|2022-04-26 22:21:10|276.75|273.95|276.67|273.87|276.75|273.95|276.5|273.7|0
1651011680000|2022-04-26 22:21:20|276.84|274.04|277.33|274.53|277.33|274.53|276.84|274.04|0
1651011690000|2022-04-26 22:21:30|277.66|274.86|277.25|274.45|277.66|274.86|277.25|274.45|0
1651011700000|2022-04-26 22:21:40|277.33|274.53|277|274.2|277.5|274.7|277|274.2|0
1651011710000|2022-04-26 22:21:50|276.67|273.87|276.91|274.11|276.91|274.11|276.67|273.87|0
1651011720000|2022-04-26 22:22:00|276.83|274.03|276.91|274.11|276.91|274.11|276.83|274.03|0
1651011730000|2022-04-26 22:22:10|277|274.2|277.41|274.61|277.41|274.61|277|274.2|0
1651011740000|2022-04-26 22:22:20|277.33|274.53|277.83|275.03|277.83|275.03|277.33|274.53|0
1651011750000|2022-04-26 22:22:30|277.74|274.94|277.83|275.03|277.99|275.19|277.74|274.94|0
1651011760000|2022-04-26 22:22:40|277.99|275.19|278.4|275.6|278.4|275.6|277.99|275.19|0
1651011770000|2022-04-26 22:22:50|278.49|275.69|278.32|275.52|278.49|275.69|278.16|275.36|0
1651011780000|2022-04-26 22:23:00|278.49|275.69|278.82|276.02|278.82|276.02|278.49|275.69|0
1651011790000|2022-04-26 22:23:10|278.66|275.86|278.66|275.86|278.82|276.02|278.66|275.86|0
1651011800000|2022-04-26 22:23:20|278.82|276.02|278.99|276.19|278.99|276.19|278.82|276.02|0
1651011810000|2022-04-26 22:23:30|279.07|276.27|279.07|276.27|279.15|276.35|279.07|276.27|0
1651011820000|2022-04-26 22:23:40|278.99|276.19|279.15|276.35|279.15|276.35|278.49|275.69|0
1651011830000|2022-04-26 22:23:50|279.23|276.43|279.23|276.43|279.32|276.52|279.23|276.43|0
1651011840000|2022-04-26 22:24:00|279.32|276.52|279.4|276.6|279.4|276.6|279.15|276.35|0
1651011850000|2022-04-26 22:24:10|279.48|276.68|279.32|276.52|279.48|276.68|279.32|276.52|0
1651011860000|2022-04-26 22:24:20|279.48|276.68|279.4|276.6|279.48|276.68|279.4|276.6|0
1651011870000|2022-04-26 22:24:30|279.32|276.52|279.32|276.52|279.32|276.52|279.32|276.52|0
1651011880000|2022-04-26 22:24:40|279.4|276.6|279.32|276.52|279.4|276.6|279.32|276.52|0
1651011890000|2022-04-26 22:24:50|279.48|276.68|279.82|277.02|279.82|277.02|279.48|276.68|0
1651011900000|2022-04-26 22:25:00|280.06|277.26|279.32|276.52|280.06|277.26|279.32|276.52|0
1651011910000|2022-04-26 22:25:10|279.48|276.68|279.48|276.68|279.65|276.85|279.48|276.68|0
1651011920000|2022-04-26 22:25:20|279.56|276.76|279.56|276.76|279.65|276.85|279.56|276.76|0
1651011930000|2022-04-26 22:25:30|279.82|277.02|279.15|276.35|279.82|277.02|279.15|276.35|0
1651011940000|2022-04-26 22:25:40|279.32|276.52|279.48|276.68|279.65|276.85|279.32|276.52|0
1651011950000|2022-04-26 22:25:50|279.32|276.52|279.32|276.52|279.4|276.6|279.32|276.52|0
1651011960000|2022-04-26 22:26:00|279.48|276.68|279.32|276.52|279.48|276.68|279.32|276.52|0
1651011970000|2022-04-26 22:26:10|279.48|276.68|279.81|277.01|279.81|277.01|279.4|276.6|0
1651011980000|2022-04-26 22:26:20|279.65|276.85|279.65|276.85|279.65|276.85|279.56|276.76|0
1651011990000|2022-04-26 22:26:30|279.81|277.01|279.81|277.01|279.81|277.01|279.73|276.93|0
1651012000000|2022-04-26 22:26:40|280.31|277.51|280.31|277.51|280.31|277.51|280.31|277.51|0
1651012010000|2022-04-26 22:26:50|280.73|277.93|280.56|277.76|280.73|277.93|280.56|277.76|0
1651012020000|2022-04-26 22:27:00|280.48|277.68|280.81|278.01|280.81|278.01|280.48|277.68|0
1651012030000|2022-04-26 22:27:10|280.65|277.85|280.81|278.01|280.81|278.01|280.48|277.68|0
1651012040000|2022-04-26 22:27:20|280.73|277.93|281.81|279.01|281.81|279.01|280.73|277.93|0
1651012050000|2022-04-26 22:27:30|282.06|279.26|282.65|279.85|282.65|279.85|282.06|279.26|0
1651012060000|2022-04-26 22:27:40|282.48|279.68|282.48|279.68|282.65|279.85|282.48|279.68|0
1651012070000|2022-04-26 22:27:50|282.39|279.59|282.48|279.68|282.48|279.68|282.39|279.59|0
1651012080000|2022-04-26 22:28:00|282.31|279.51|282.65|279.85|282.65|279.85|282.31|279.51|0
1651012090000|2022-04-26 22:28:10|282.48|279.68|282.81|280.01|282.81|280.01|282.48|279.68|0
1651012100000|2022-04-26 22:28:20|282.65|279.85|282.73|279.93|282.73|279.93|282.65|279.85|0
1651012110000|2022-04-26 22:28:30|282.65|279.85|282.65|279.85|282.65|279.85|282.65|279.85|0
1651012120000|2022-04-26 22:28:40|282.48|279.68|282.65|279.85|282.81|280.01|282.48|279.68|0
1651012130000|2022-04-26 22:28:50|282.14|279.34|282.48|279.68|282.56|279.76|281.98|279.18|0
1651012140000|2022-04-26 22:29:00|282.39|279.59|282.73|279.93|282.73|279.93|282.31|279.51|0
1651012150000|2022-04-26 22:29:10|282.48|279.68|282.48|279.68|282.48|279.68|282.31|279.51|0
1651012160000|2022-04-26 22:29:20|282.56|279.76|283.15|280.35|283.15|280.35|282.56|279.76|0
1651012170000|2022-04-26 22:29:30|283.31|280.51|284.06|281.26|284.06|281.26|283.31|280.51|0
1651012180000|2022-04-26 22:29:40|284.4|281.6|284.23|281.43|284.49|281.69|284.23|281.43|0
1651012190000|2022-04-26 22:29:50|284.06|281.26|283.98|281.18|284.15|281.35|283.98|281.18|0
1651012200000|2022-04-26 22:30:00|284.06|281.26|284.06|281.26|284.06|281.26|283.98|281.18|0
1651012210000|2022-04-26 22:30:10|283.98|281.18|284.82|282.02|284.82|282.02|283.98|281.18|0
1651012220000|2022-04-26 22:30:20|284.99|282.19|284.99|282.19|284.99|282.19|284.65|281.85|0
1651012230000|2022-04-26 22:30:30|285.32|282.52|284.48|281.68|285.32|282.52|284.48|281.68|0
1651012240000|2022-04-26 22:30:40|284.32|281.52|284.32|281.52|284.32|281.52|284.06|281.26|0
1651012250000|2022-04-26 22:30:50|284.48|281.68|284.65|281.85|284.65|281.85|284.48|281.68|0
1651012260000|2022-04-26 22:31:00|284.82|282.02|284.65|281.85|284.82|282.02|284.65|281.85|0
1651012270000|2022-04-26 22:31:10|284.73|281.93|284.73|281.93|284.73|281.93|284.73|281.93|0
1651012280000|2022-04-26 22:31:20|284.82|282.02|284.65|281.85|284.82|282.02|284.65|281.85|0
1651012290000|2022-04-26 22:31:30|284.82|282.02|284.48|281.68|284.99|282.19|284.48|281.68|0
1651012300000|2022-04-26 22:31:40|284.32|281.52|284.15|281.35|284.32|281.52|284.15|281.35|0
1651012310000|2022-04-26 22:31:50|284.32|281.52|283.98|281.18|284.32|281.52|283.98|281.18|0
1651012320000|2022-04-26 22:32:00|283.81|281.01|283.65|280.85|283.81|281.01|283.31|280.51|0
1651012330000|2022-04-26 22:32:10|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1651012340000|2022-04-26 22:32:20|283.56|280.76|283.14|280.34|283.56|280.76|283.14|280.34|0
1651012350000|2022-04-26 22:32:30|283.22|280.42|283.14|280.34|283.22|280.42|283.06|280.26|0
1651012360000|2022-04-26 22:32:40|283.22|280.42|283.31|280.51|283.31|280.51|283.14|280.34|0
1651012370000|2022-04-26 22:32:50|283.48|280.68|283.31|280.51|283.48|280.68|283.31|280.51|0
1651012380000|2022-04-26 22:33:00|283.14|280.34|282.81|280.01|283.14|280.34|282.81|280.01|0
1651012390000|2022-04-26 22:33:10|282.98|280.18|282.81|280.01|282.98|280.18|282.81|280.01|0
1651012400000|2022-04-26 22:33:20|282.64|279.84|282.39|279.59|282.64|279.84|282.39|279.59|0
1651012410000|2022-04-26 22:33:30|282.47|279.67|282.31|279.51|282.47|279.67|282.31|279.51|0
1651012420000|2022-04-26 22:33:40|282.39|279.59|282.47|279.67|282.47|279.67|282.39|279.59|0
1651012430000|2022-04-26 22:33:50|282.64|279.84|282.47|279.67|282.64|279.84|282.47|279.67|0
1651012440000|2022-04-26 22:34:00|282.39|279.59|282.39|279.59|282.39|279.59|282.39|279.59|0
1651012450000|2022-04-26 22:34:10|282.47|279.67|282.81|280.01|282.81|280.01|282.47|279.67|0
1651012460000|2022-04-26 22:34:20|283.14|280.34|282.97|280.17|283.14|280.34|282.97|280.17|0
1651012470000|2022-04-26 22:34:30|282.64|279.84|282.47|279.67|282.64|279.84|282.47|279.67|0
1651012480000|2022-04-26 22:34:40|282.64|279.84|282.14|279.34|282.64|279.84|282.14|279.34|0
1651012490000|2022-04-26 22:34:50|282.05|279.25|282.14|279.34|282.14|279.34|281.97|279.17|0
1651012500000|2022-04-26 22:35:00|282.3|279.5|282.47|279.67|282.47|279.67|282.3|279.5|0
1651012510000|2022-04-26 22:35:10|282.81|280.01|282.81|280.01|282.97|280.17|282.81|280.01|0
1651012520000|2022-04-26 22:35:20|282.64|279.84|282.22|279.42|282.64|279.84|282.22|279.42|0
1651012530000|2022-04-26 22:35:30|281.97|279.17|281.8|279|281.97|279.17|281.8|279|0
1651012540000|2022-04-26 22:35:40|281.72|278.92|281.8|279|281.8|279|281.72|278.92|0
1651012550000|2022-04-26 22:35:50|281.72|278.92|280.8|278|281.72|278.92|280.8|278|0
1651012560000|2022-04-26 22:36:00|280.97|278.17|281.3|278.5|281.3|278.5|280.97|278.17|0
1651012570000|2022-04-26 22:36:10|281.14|278.34|281.05|278.25|281.14|278.34|281.05|278.25|0
1651012580000|2022-04-26 22:36:20|281.13|278.33|280.8|278|281.13|278.33|280.8|278|0
1651012590000|2022-04-26 22:36:30|280.71|277.91|280.63|277.83|280.71|277.91|280.63|277.83|0
1651012600000|2022-04-26 22:36:40|279.8|277|279.97|277.17|279.97|277.17|279.64|276.84|0
1651012610000|2022-04-26 22:36:50|279.8|277|279.8|277|279.8|277|279.8|277|0
1651012620000|2022-04-26 22:37:00|279.97|277.17|280.97|278.17|281.13|278.33|279.97|277.17|0
1651012630000|2022-04-26 22:37:10|280.63|277.83|281.13|278.33|281.13|278.33|280.63|277.83|0
1651012640000|2022-04-26 22:37:20|281.3|278.5|281.21|278.41|281.3|278.5|281.21|278.41|0
1651012650000|2022-04-26 22:37:30|281.05|278.25|281.71|278.91|281.71|278.91|281.05|278.25|0
1651012660000|2022-04-26 22:37:40|281.8|279|281.8|279|281.97|279.17|281.8|279|0
1651012670000|2022-04-26 22:37:50|281.63|278.83|281.63|278.83|281.71|278.91|281.63|278.83|0
1651012680000|2022-04-26 22:38:00|281.8|279|281.97|279.17|281.97|279.17|281.8|279|0
1651012690000|2022-04-26 22:38:10|282.13|279.33|282.13|279.33|282.13|279.33|281.97|279.17|0
1651012700000|2022-04-26 22:38:20|281.97|279.17|281.55|278.75|281.97|279.17|281.55|278.75|0
1651012710000|2022-04-26 22:38:30|281.63|278.83|281.55|278.75|281.63|278.83|281.55|278.75|0
1651012720000|2022-04-26 22:38:40|281.63|278.83|281.63|278.83|281.63|278.83|281.63|278.83|0
1651012730000|2022-04-26 22:38:50|281.55|278.75|281.3|278.5|281.55|278.75|281.3|278.5|0
1651012740000|2022-04-26 22:39:00|281.21|278.41|281.13|278.33|281.21|278.41|281.13|278.33|0
1651012750000|2022-04-26 22:39:10|280.97|278.17|281.13|278.33|281.13|278.33|280.97|278.17|0
1651012760000|2022-04-26 22:39:20|281.47|278.67|281.46|278.66|281.47|278.67|281.3|278.5|0
1651012770000|2022-04-26 22:39:30|280.63|277.83|280.05|277.25|280.63|277.83|280.05|277.25|0
1651012780000|2022-04-26 22:39:40|279.97|277.17|279.97|277.17|279.97|277.17|279.97|277.17|0
1651012790000|2022-04-26 22:39:50|279.8|277|279.63|276.83|279.8|277|279.47|276.67|0
1651012800000|2022-04-26 22:40:00|279.71|276.91|279.71|276.91|279.88|277.08|279.47|276.67|0
1651012810000|2022-04-26 22:40:10|279.8|277|279.47|276.67|279.88|277.08|279.47|276.67|0
1651012820000|2022-04-26 22:40:20|279.55|276.75|279.63|276.83|279.71|276.91|279.55|276.75|0
1651012830000|2022-04-26 22:40:30|279.47|276.67|279.47|276.67|279.47|276.67|279.47|276.67|0
1651012840000|2022-04-26 22:40:40|279.38|276.58|279.47|276.67|279.47|276.67|279.3|276.5|0
1651012850000|2022-04-26 22:40:50|279.63|276.83|279.96|277.16|279.96|277.16|279.63|276.83|0
1651012860000|2022-04-26 22:41:00|279.63|276.83|279.63|276.83|279.63|276.83|279.63|276.83|0
1651012870000|2022-04-26 22:41:10|279.71|276.91|279.71|276.91|279.8|277|279.71|276.91|0
1651012880000|2022-04-26 22:41:20|279.63|276.83|279.46|276.66|279.63|276.83|279.3|276.5|0
1651012890000|2022-04-26 22:41:30|279.71|276.91|279.71|276.91|279.8|277|279.63|276.83|0
1651012900000|2022-04-26 22:41:40|279.8|277|280.04|277.24|280.04|277.24|279.8|277|0
1651012910000|2022-04-26 22:41:50|280.3|277.5|279.8|277|280.3|277.5|279.8|277|0
1651012920000|2022-04-26 22:42:00|279.96|277.16|279.96|277.16|279.96|277.16|279.96|277.16|0
1651012930000|2022-04-26 22:42:10|279.88|277.08|279.88|277.08|279.88|277.08|279.88|277.08|0
1651012940000|2022-04-26 22:42:20|279.96|277.16|279.96|277.16|280.04|277.24|279.96|277.16|0
1651012950000|2022-04-26 22:42:30|280.04|277.24|280.21|277.41|280.21|277.41|280.04|277.24|0
1651012960000|2022-04-26 22:42:40|280.13|277.33|279.8|277|280.13|277.33|279.8|277|0
1651012970000|2022-04-26 22:42:50|279.71|276.91|279.71|276.91|279.71|276.91|279.71|276.91|0
1651012980000|2022-04-26 22:43:00|279.8|277|279.46|276.66|279.8|277|279.46|276.66|0
1651012990000|2022-04-26 22:43:10|279.38|276.58|279.3|276.5|279.38|276.58|279.3|276.5|0
1651013000000|2022-04-26 22:43:20|279.21|276.41|279.13|276.33|279.21|276.41|279.13|276.33|0
1651013010000|2022-04-26 22:43:30|279.21|276.41|278.96|276.16|279.3|276.5|278.96|276.16|0
1651013020000|2022-04-26 22:43:40|279.13|276.33|278.96|276.16|279.21|276.41|278.96|276.16|0
1651013030000|2022-04-26 22:43:50|279.04|276.24|278.96|276.16|279.04|276.24|278.96|276.16|0
1651013040000|2022-04-26 22:44:00|278.88|276.08|278.96|276.16|278.96|276.16|278.8|276|0
1651013060000|2022-04-26 22:44:20|277.97|275.17|277.8|275|277.97|275.17|277.64|274.84|0
1651013070000|2022-04-26 22:44:30|277.97|275.17|277.05|274.25|277.97|275.17|277.05|274.25|0
1651013080000|2022-04-26 22:44:40|276.81|274.01|276.64|273.84|276.81|274.01|276.64|273.84|0
1651013090000|2022-04-26 22:44:50|276.81|274.01|276.81|274.01|276.97|274.17|276.81|274.01|0
1651013100000|2022-04-26 22:45:00|276.97|274.17|277.14|274.34|277.3|274.5|276.97|274.17|0
1651013110000|2022-04-26 22:45:10|277.3|274.5|277.3|274.5|277.38|274.58|277.3|274.5|0
1651013120000|2022-04-26 22:45:20|277.38|274.58|277.55|274.75|277.55|274.75|277.38|274.58|0
1651013130000|2022-04-26 22:45:30|277.38|274.58|276.97|274.17|277.38|274.58|276.97|274.17|0
1651013140000|2022-04-26 22:45:40|277.14|274.34|276.89|274.09|277.14|274.34|276.89|274.09|0
1651013150000|2022-04-26 22:45:50|276.64|273.84|276.81|274.01|276.81|274.01|276.64|273.84|0
1651013160000|2022-04-26 22:46:00|277.14|274.34|277.14|274.34|277.14|274.34|277.14|274.34|0
1651013170000|2022-04-26 22:46:10|276.81|274.01|276.81|274.01|276.89|274.09|276.81|274.01|0
1651013180000|2022-04-26 22:46:20|276.89|274.09|276.97|274.17|276.97|274.17|276.89|274.09|0
1651013190000|2022-04-26 22:46:30|276.81|274.01|276.81|274.01|276.81|274.01|276.72|273.92|0
1651013200000|2022-04-26 22:46:40|276.89|274.09|276.81|274.01|276.89|274.09|276.81|274.01|0
1651013210000|2022-04-26 22:46:50|276.89|274.09|276.97|274.17|276.97|274.17|276.89|274.09|0
1651013220000|2022-04-26 22:47:00|276.81|274.01|276.47|273.67|276.81|274.01|276.47|273.67|0
1651013230000|2022-04-26 22:47:10|276.39|273.59|276.31|273.51|276.39|273.59|276.31|273.51|0
1651013240000|2022-04-26 22:47:20|276.39|273.59|276.31|273.51|276.39|273.59|276.31|273.51|0
1651013250000|2022-04-26 22:47:30|276.14|273.34|276.14|273.34|276.14|273.34|276.14|273.34|0
1651013260000|2022-04-26 22:47:40|276.31|273.51|276.97|274.17|276.97|274.17|276.31|273.51|0
1651013270000|2022-04-26 22:47:50|277.63|274.83|277.96|275.16|277.96|275.16|277.47|274.67|0
1651013280000|2022-04-26 22:48:00|278.13|275.33|277.8|275|278.13|275.33|277.8|275|0
1651013290000|2022-04-26 22:48:10|277.71|274.91|277.47|274.67|277.71|274.91|277.47|274.67|0
1651013300000|2022-04-26 22:48:20|277.3|274.5|277.63|274.83|277.63|274.83|277.3|274.5|0
1651013310000|2022-04-26 22:48:30|277.71|274.91|277.55|274.75|277.71|274.91|277.47|274.67|0
1651013320000|2022-04-26 22:48:40|277.47|274.67|277.47|274.67|277.47|274.67|277.47|274.67|0
1651013330000|2022-04-26 22:48:50|277.63|274.83|277.47|274.67|277.63|274.83|277.47|274.67|0
1651013340000|2022-04-26 22:49:00|277.38|274.58|277.21|274.41|277.38|274.58|277.21|274.41|0
1651013350000|2022-04-26 22:49:10|276.64|273.84|276.97|274.17|276.97|274.17|276.64|273.84|0
1651013360000|2022-04-26 22:49:20|277.13|274.33|277.3|274.5|277.3|274.5|277.13|274.33|0
1651013370000|2022-04-26 22:49:30|277.46|274.66|277.46|274.66|277.46|274.66|277.46|274.66|0
1651013380000|2022-04-26 22:49:40|277.54|274.74|277.38|274.58|277.54|274.74|277.38|274.58|0
1651013390000|2022-04-26 22:49:50|277.46|274.66|277.3|274.5|277.46|274.66|277.21|274.41|0
1651013400000|2022-04-26 22:50:00|277.13|274.33|276.97|274.17|277.13|274.33|276.97|274.17|0
1651013410000|2022-04-26 22:50:10|277.3|274.5|277.46|274.66|277.46|274.66|277.3|274.5|0
1651013420000|2022-04-26 22:50:20|277.3|274.5|277.54|274.74|277.54|274.74|277.3|274.5|0
1651013430000|2022-04-26 22:50:30|277.71|274.91|277.96|275.16|277.96|275.16|277.63|274.83|0
1651013440000|2022-04-26 22:50:40|278.13|275.33|277.96|275.16|278.13|275.33|277.96|275.16|0
1651013450000|2022-04-26 22:50:50|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1651013460000|2022-04-26 22:51:00|277.96|275.16|278.62|275.82|278.62|275.82|277.96|275.16|0
1651013470000|2022-04-26 22:51:10|278.79|275.99|279.12|276.32|279.12|276.32|278.79|275.99|0
1651013480000|2022-04-26 22:51:20|278.96|276.16|278.87|276.07|278.96|276.16|278.87|276.07|0
1651013490000|2022-04-26 22:51:30|278.7|275.9|278.79|275.99|278.79|275.99|278.62|275.82|0
1651013500000|2022-04-26 22:51:40|278.87|276.07|278.95|276.15|278.95|276.15|278.87|276.07|0
1651013510000|2022-04-26 22:51:50|279.12|276.32|278.95|276.15|279.12|276.32|278.95|276.15|0
1651013520000|2022-04-26 22:52:00|279.29|276.49|279.53|276.73|279.53|276.73|279.29|276.49|0
1651013530000|2022-04-26 22:52:10|279.62|276.82|279.78|276.98|279.79|276.99|279.62|276.82|0
1651013540000|2022-04-26 22:52:20|280.12|277.32|280.12|277.32|280.12|277.32|280.12|277.32|0
1651013550000|2022-04-26 22:52:30|279.86|277.06|279.95|277.15|280.12|277.32|279.86|277.06|0
1651013560000|2022-04-26 22:52:40|279.86|277.06|279.7|276.9|279.86|277.06|279.7|276.9|0
1651013570000|2022-04-26 22:52:50|279.62|276.82|279.62|276.82|279.62|276.82|279.45|276.65|0
1651013580000|2022-04-26 22:53:00|279.78|276.98|280.03|277.23|280.03|277.23|279.78|276.98|0
1651013590000|2022-04-26 22:53:10|279.78|276.98|279.7|276.9|279.78|276.98|279.62|276.82|0
1651013600000|2022-04-26 22:53:20|279.62|276.82|279.29|276.49|279.62|276.82|279.29|276.49|0
1651013610000|2022-04-26 22:53:30|279.45|276.65|279.28|276.48|279.45|276.65|279.28|276.48|0
1651013620000|2022-04-26 22:53:40|279.62|276.82|279.53|276.73|279.62|276.82|279.53|276.73|0
1651013630000|2022-04-26 22:53:50|279.7|276.9|280.12|277.32|280.12|277.32|279.7|276.9|0
1651013640000|2022-04-26 22:54:00|279.95|277.15|280.2|277.4|280.2|277.4|279.95|277.15|0
1651013650000|2022-04-26 22:54:10|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1651013660000|2022-04-26 22:54:20|280.2|277.4|280.12|277.32|280.2|277.4|280.12|277.32|0
1651013670000|2022-04-26 22:54:30|280.03|277.23|279.78|276.98|280.03|277.23|279.78|276.98|0
1651013680000|2022-04-26 22:54:40|279.7|276.9|279.78|276.98|279.78|276.98|279.7|276.9|0
1651013690000|2022-04-26 22:54:50|279.62|276.82|279.62|276.82|279.62|276.82|279.62|276.82|0
1651013700000|2022-04-26 22:55:00|279.78|276.98|279.62|276.82|279.78|276.98|279.62|276.82|0
1651013710000|2022-04-26 22:55:10|279.95|277.15|279.86|277.06|280.03|277.23|279.86|277.06|0
1651013720000|2022-04-26 22:55:20|279.95|277.15|279.95|277.15|280.03|277.23|279.95|277.15|0
1651013730000|2022-04-26 22:55:30|279.78|276.98|279.53|276.73|279.78|276.98|279.45|276.65|0
1651013740000|2022-04-26 22:55:40|279.28|276.48|279.28|276.48|279.36|276.56|279.03|276.23|0
1651013750000|2022-04-26 22:55:50|279.12|276.32|278.62|275.82|279.12|276.32|278.45|275.65|0
1651013760000|2022-04-26 22:56:00|278.45|275.65|278.12|275.32|278.45|275.65|278.12|275.32|0
1651013770000|2022-04-26 22:56:10|278.03|275.23|278.12|275.32|278.12|275.32|277.95|275.15|0
1651013780000|2022-04-26 22:56:20|277.95|275.15|278.03|275.23|278.12|275.32|277.95|275.15|0
1651013790000|2022-04-26 22:56:30|277.95|275.15|277.95|275.15|277.95|275.15|277.95|275.15|0
1651013800000|2022-04-26 22:56:40|278.03|275.23|278.03|275.23|278.45|275.65|278.03|275.23|0
1651013810000|2022-04-26 22:56:50|277.95|275.15|277.95|275.15|277.95|275.15|277.79|274.99|0
1651013820000|2022-04-26 22:57:00|277.37|274.57|277.62|274.82|277.62|274.82|277.29|274.49|0
1651013830000|2022-04-26 22:57:10|277.46|274.66|277.7|274.9|277.7|274.9|277.46|274.66|0
1651013840000|2022-04-26 22:57:20|277.62|274.82|277.62|274.82|277.7|274.9|277.54|274.74|0
1651013850000|2022-04-26 22:57:30|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1651013860000|2022-04-26 22:57:40|277.62|274.82|277.62|274.82|277.62|274.82|277.62|274.82|0
1651013870000|2022-04-26 22:57:50|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1651013880000|2022-04-26 22:58:00|277.62|274.82|278.45|275.65|278.45|275.65|277.62|274.82|0
1651013890000|2022-04-26 22:58:10|278.62|275.82|278.62|275.82|278.62|275.82|278.62|275.82|0
1651013900000|2022-04-26 22:58:20|278.78|275.98|278.62|275.82|278.78|275.98|278.62|275.82|0
1651013910000|2022-04-26 22:58:30|278.69|275.89|278.69|275.89|278.69|275.89|278.61|275.81|0
1651013920000|2022-04-26 22:58:40|278.78|275.98|278.61|275.81|278.78|275.98|278.61|275.81|0
1651013940000|2022-04-26 22:59:00|278.53|275.73|278.28|275.48|278.53|275.73|278.28|275.48|0
1651013950000|2022-04-26 22:59:10|278.45|275.65|278.45|275.65|278.45|275.65|278.28|275.48|0
1651013960000|2022-04-26 22:59:20|278.2|275.4|277.53|274.73|278.2|275.4|277.53|274.73|0
1651013970000|2022-04-26 22:59:30|277.62|274.82|277.78|274.98|277.78|274.98|277.62|274.82|0
1651013980000|2022-04-26 22:59:40|277.7|274.9|277.53|274.73|277.7|274.9|277.53|274.73|0
1651013990000|2022-04-26 22:59:50|277.62|274.82|277.7|274.9|277.7|274.9|277.62|274.82|0
1651014000000|2022-04-26 23:00:00|277.78|274.98|278.28|275.48|278.28|275.48|277.78|274.98|0
1651014010000|2022-04-26 23:00:10|278.12|275.32|278.36|275.56|278.36|275.56|277.95|275.15|0
1651014020000|2022-04-26 23:00:20|278.28|275.48|277.7|274.9|278.28|275.48|277.7|274.9|0
1651014030000|2022-04-26 23:00:30|277.78|274.98|278.03|275.23|278.03|275.23|277.78|274.98|0
1651014040000|2022-04-26 23:00:40|278.19|275.39|278.28|275.48|278.28|275.48|278.19|275.39|0
1651014050000|2022-04-26 23:00:50|278.45|275.65|278.36|275.56|278.45|275.65|278.11|275.31|0
1651014060000|2022-04-26 23:01:00|278.28|275.48|278.36|275.56|278.36|275.56|278.28|275.48|0
1651014070000|2022-04-26 23:01:10|278.28|275.48|278.61|275.81|278.61|275.81|278.28|275.48|0
1651014080000|2022-04-26 23:01:20|278.45|275.65|278.61|275.81|278.61|275.81|278.45|275.65|0
1651014090000|2022-04-26 23:01:30|278.45|275.65|278.53|275.73|278.53|275.73|278.45|275.65|0
1651014100000|2022-04-26 23:01:40|278.61|275.81|278.28|275.48|278.61|275.81|278.28|275.48|0
1651014110000|2022-04-26 23:01:50|278.11|275.31|278.11|275.31|278.11|275.31|278.11|275.31|0
1651014120000|2022-04-26 23:02:00|277.95|275.15|278.19|275.39|278.19|275.39|277.95|275.15|0
1651014130000|2022-04-26 23:02:10|278.11|275.31|278.28|275.48|278.44|275.64|278.11|275.31|0
1651014140000|2022-04-26 23:02:20|278.19|275.39|278.19|275.39|278.28|275.48|278.19|275.39|0
1651014150000|2022-04-26 23:02:30|277.95|275.15|278.19|275.39|278.19|275.39|277.78|274.98|0
1651014160000|2022-04-26 23:02:40|278.28|275.48|278.28|275.48|278.28|275.48|277.95|275.15|0
1651014170000|2022-04-26 23:02:50|278.44|275.64|278.61|275.81|278.61|275.81|278.44|275.64|0
1651014180000|2022-04-26 23:03:00|278.69|275.89|278.69|275.89|278.69|275.89|278.61|275.81|0
1651014190000|2022-04-26 23:03:10|278.78|275.98|278.94|276.14|278.94|276.14|278.78|275.98|0
1651014200000|2022-04-26 23:03:20|279.11|276.31|279.11|276.31|279.27|276.47|279.11|276.31|0
1651014210000|2022-04-26 23:03:30|279.27|276.47|279.19|276.39|279.27|276.47|279.19|276.39|0
1651014220000|2022-04-26 23:03:40|279.11|276.31|279.02|276.22|279.11|276.31|278.94|276.14|0
1651014230000|2022-04-26 23:03:50|279.11|276.31|278.85|276.05|279.11|276.31|278.85|276.05|0
1651014240000|2022-04-26 23:04:00|278.94|276.14|278.94|276.14|279.02|276.22|278.94|276.14|0
1651014250000|2022-04-26 23:04:10|278.85|276.05|279.02|276.22|279.02|276.22|278.85|276.05|0
1651014260000|2022-04-26 23:04:20|278.94|276.14|278.85|276.05|278.94|276.14|278.85|276.05|0
1651014270000|2022-04-26 23:04:30|279.02|276.22|279.19|276.39|279.19|276.39|279.02|276.22|0
1651014280000|2022-04-26 23:04:40|279.27|276.47|278.94|276.14|279.27|276.47|278.94|276.14|0
1651014300000|2022-04-26 23:05:00|278.61|275.81|278.61|275.81|278.61|275.81|278.61|275.81|0
1651014310000|2022-04-26 23:05:10|278.69|275.89|279.27|276.47|279.27|276.47|278.69|275.89|0
1651014320000|2022-04-26 23:05:20|279.35|276.55|279.44|276.64|279.44|276.64|279.35|276.55|0
1651014330000|2022-04-26 23:05:30|279.94|277.14|280.44|277.64|280.44|277.64|279.94|277.14|0
1651014340000|2022-04-26 23:05:40|280.27|277.47|280.44|277.64|280.44|277.64|280.1|277.3|0
1651014350000|2022-04-26 23:05:50|280.52|277.72|280.43|277.63|280.6|277.8|280.43|277.63|0
1651014360000|2022-04-26 23:06:00|280.51|277.71|280.6|277.8|280.77|277.97|280.51|277.71|0
1651014370000|2022-04-26 23:06:10|280.68|277.88|280.43|277.63|280.68|277.88|280.43|277.63|0
1651014380000|2022-04-26 23:06:20|280.77|277.97|280.43|277.63|280.77|277.97|280.43|277.63|0
1651014390000|2022-04-26 23:06:30|280.51|277.71|280.51|277.71|280.6|277.8|280.51|277.71|0
1651014400000|2022-04-26 23:06:40|280.43|277.63|280.43|277.63|280.43|277.63|280.43|277.63|0
1651014410000|2022-04-26 23:06:50|280.1|277.3|280.18|277.38|280.18|277.38|280.1|277.3|0
1651014420000|2022-04-26 23:07:00|280.1|277.3|279.85|277.05|280.18|277.38|279.85|277.05|0
1651014430000|2022-04-26 23:07:10|279.93|277.13|280.18|277.38|280.18|277.38|279.93|277.13|0
1651014440000|2022-04-26 23:07:20|280.1|277.3|279.93|277.13|280.1|277.3|279.93|277.13|0
1651014450000|2022-04-26 23:07:30|280.1|277.3|280.18|277.38|280.27|277.47|280.1|277.3|0
1651014460000|2022-04-26 23:07:40|280.27|277.47|280.27|277.47|280.35|277.55|280.27|277.47|0
1651014470000|2022-04-26 23:07:50|280.43|277.63|280.43|277.63|280.43|277.63|280.43|277.63|0
1651014480000|2022-04-26 23:08:00|280.51|277.71|280.51|277.71|280.51|277.71|280.43|277.63|0
1651014490000|2022-04-26 23:08:10|280.43|277.63|279.51|276.71|280.43|277.63|279.51|276.71|0
1651014500000|2022-04-26 23:08:20|279.6|276.8|279.77|276.97|279.77|276.97|279.6|276.8|0
1651014510000|2022-04-26 23:08:30|279.68|276.88|280.1|277.3|280.18|277.38|279.68|276.88|0
1651014520000|2022-04-26 23:08:40|280.01|277.21|280.18|277.38|280.18|277.38|279.93|277.13|0
1651014530000|2022-04-26 23:08:50|280.27|277.47|280.51|277.71|280.51|277.71|280.27|277.47|0
1651014540000|2022-04-26 23:09:00|280.6|277.8|280.6|277.8|280.6|277.8|280.51|277.71|0
1651014550000|2022-04-26 23:09:10|280.51|277.71|280.6|277.8|280.6|277.8|280.51|277.71|0
1651014560000|2022-04-26 23:09:20|280.51|277.71|280.51|277.71|280.51|277.71|280.51|277.71|0
1651014570000|2022-04-26 23:09:30|280.6|277.8|280.6|277.8|280.6|277.8|280.51|277.71|0
1651014580000|2022-04-26 23:09:40|280.51|277.71|280.43|277.63|280.51|277.71|280.43|277.63|0
1651014590000|2022-04-26 23:09:50|280.34|277.54|280.34|277.54|280.34|277.54|280.34|277.54|0
1651014600000|2022-04-26 23:10:00|280.43|277.63|280.34|277.54|280.6|277.8|280.34|277.54|0
1651014610000|2022-04-26 23:10:10|280.51|277.71|280.6|277.8|280.6|277.8|280.51|277.71|0
1651014620000|2022-04-26 23:10:20|280.51|277.71|280.43|277.63|280.51|277.71|280.43|277.63|0
1651014630000|2022-04-26 23:10:30|280.34|277.54|280.26|277.46|280.34|277.54|280.26|277.46|0
1651014640000|2022-04-26 23:10:40|280.1|277.3|280.26|277.46|280.6|277.8|280.1|277.3|0
1651014660000|2022-04-26 23:11:00|280.1|277.3|280.1|277.3|280.1|277.3|280.1|277.3|0
1651014670000|2022-04-26 23:11:10|280.18|277.38|280.18|277.38|280.18|277.38|280.18|277.38|0
1651014680000|2022-04-26 23:11:20|280.34|277.54|280.1|277.3|280.34|277.54|280.1|277.3|0
1651014690000|2022-04-26 23:11:30|280.18|277.38|279.93|277.13|280.18|277.38|279.93|277.13|0
1651014700000|2022-04-26 23:11:40|280.26|277.46|280.76|277.96|280.93|278.13|280.26|277.46|0
1651014720000|2022-04-26 23:12:00|280.67|277.87|280.84|278.04|280.84|278.04|280.67|277.87|0
1651014730000|2022-04-26 23:12:10|280.43|277.63|280.43|277.63|280.59|277.79|280.43|277.63|0
1651014740000|2022-04-26 23:12:20|280.51|277.71|280.43|277.63|280.51|277.71|280.43|277.63|0
1651014750000|2022-04-26 23:12:30|280.34|277.54|280.67|277.87|280.67|277.87|280.26|277.46|0
1651014760000|2022-04-26 23:12:40|280.59|277.79|280.76|277.96|280.84|278.04|280.59|277.79|0
1651014770000|2022-04-26 23:12:50|281.01|278.21|281.26|278.46|281.26|278.46|281.01|278.21|0
1651014780000|2022-04-26 23:13:00|281.17|278.37|281.26|278.46|281.26|278.46|281.17|278.37|0
1651014790000|2022-04-26 23:13:10|281.09|278.29|281.17|278.37|281.26|278.46|281.09|278.29|0
1651014800000|2022-04-26 23:13:20|279.59|276.79|279.93|277.13|280.09|277.29|279.59|276.79|0
1651014810000|2022-04-26 23:13:30|279.59|276.79|279.1|276.3|279.59|276.79|278.93|276.13|0
1651014820000|2022-04-26 23:13:40|279.34|276.54|279.1|276.3|279.34|276.54|279.1|276.3|0
1651014830000|2022-04-26 23:13:50|279.26|276.46|279.93|277.13|279.93|277.13|279.26|276.46|0
1651014840000|2022-04-26 23:14:00|279.76|276.96|280.09|277.29|280.09|277.29|279.76|276.96|0
1651014850000|2022-04-26 23:14:10|280.26|277.46|280.17|277.37|280.26|277.46|280.17|277.37|0
1651014860000|2022-04-26 23:14:20|280.01|277.21|279.93|277.13|280.01|277.21|279.93|277.13|0
1651014880000|2022-04-26 23:14:40|280.01|277.21|280.17|277.37|280.17|277.37|280.01|277.21|0
1651014890000|2022-04-26 23:14:50|280.26|277.46|280.26|277.46|280.26|277.46|280.26|277.46|0
1651014900000|2022-04-26 23:15:00|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1651014910000|2022-04-26 23:15:10|280.17|277.37|280|277.2|280.17|277.37|280|277.2|0
1651014920000|2022-04-26 23:15:20|279.93|277.13|279.84|277.04|279.93|277.13|279.84|277.04|0
1651014930000|2022-04-26 23:15:30|279.76|276.96|280.09|277.29|280.09|277.29|279.76|276.96|0
1651014940000|2022-04-26 23:15:40|280.17|277.37|280.17|277.37|280.17|277.37|280.17|277.37|0
1651014950000|2022-04-26 23:15:50|280.26|277.46|280.09|277.29|280.26|277.46|280.09|277.29|0
1651014960000|2022-04-26 23:16:00|280.17|277.37|280.09|277.29|280.17|277.37|280.09|277.29|0
1651014970000|2022-04-26 23:16:10|280.17|277.37|280.26|277.46|280.26|277.46|280.17|277.37|0
1651014980000|2022-04-26 23:16:20|280.34|277.54|280.67|277.87|280.67|277.87|280.34|277.54|0
1651014990000|2022-04-26 23:16:30|280.76|277.96|280.34|277.54|280.76|277.96|280.34|277.54|0
1651015000000|2022-04-26 23:16:40|280.26|277.46|280.26|277.46|280.42|277.62|280.26|277.46|0
1651015020000|2022-04-26 23:17:00|280.09|277.29|279.92|277.12|280.09|277.29|279.92|277.12|0
1651015030000|2022-04-26 23:17:10|279.67|276.87|279.84|277.04|279.84|277.04|279.67|276.87|0
1651015040000|2022-04-26 23:17:20|279.76|276.96|279.92|277.12|279.92|277.12|279.67|276.87|0
1651015050000|2022-04-26 23:17:30|280|277.2|280|277.2|280|277.2|280|277.2|0
1651015060000|2022-04-26 23:17:40|280.09|277.29|280.09|277.29|280.17|277.37|280.09|277.29|0
1651015070000|2022-04-26 23:17:50|280|277.2|280.25|277.45|280.25|277.45|280|277.2|0
1651015080000|2022-04-26 23:18:00|280.17|277.37|280.17|277.37|280.17|277.37|280.17|277.37|0
1651015090000|2022-04-26 23:18:10|280.09|277.29|280.09|277.29|280.25|277.45|280.09|277.29|0
1651015100000|2022-04-26 23:18:20|280.25|277.45|280.25|277.45|280.25|277.45|280.25|277.45|0
1651015110000|2022-04-26 23:18:30|280.09|277.29|280.09|277.29|280.09|277.29|280.09|277.29|0
1651015120000|2022-04-26 23:18:40|280.25|277.45|280.25|277.45|280.25|277.45|280.25|277.45|0
1651015130000|2022-04-26 23:18:50|280.42|277.62|280.25|277.45|280.42|277.62|280.25|277.45|0
1651015160000|2022-04-26 23:19:20|280.33|277.53|280.25|277.45|280.33|277.53|280.25|277.45|0
1651015190000|2022-04-26 23:19:50|280.42|277.62|280.25|277.45|280.42|277.62|280.25|277.45|0
1651015200000|2022-04-26 23:20:00|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1651015210000|2022-04-26 23:20:10|280.25|277.45|280.25|277.45|280.25|277.45|280.25|277.45|0
1651015220000|2022-04-26 23:20:20|280.33|277.53|280.33|277.53|280.33|277.53|280.33|277.53|0
1651015230000|2022-04-26 23:20:30|280.25|277.45|280.25|277.45|280.25|277.45|280.25|277.45|0
1651015240000|2022-04-26 23:20:40|280.42|277.62|280.42|277.62|280.42|277.62|280.42|277.62|0
1651015250000|2022-04-26 23:20:50|280.33|277.53|280.42|277.62|280.58|277.78|280.33|277.53|0
1651015260000|2022-04-26 23:21:00|280.58|277.78|280.92|278.12|280.92|278.12|280.58|277.78|0
1651015270000|2022-04-26 23:21:10|280.75|277.95|280.58|277.78|280.92|278.12|280.58|277.78|0
1651015280000|2022-04-26 23:21:20|280.33|277.53|280.66|277.86|280.66|277.86|280.33|277.53|0
1651015290000|2022-04-26 23:21:30|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1651015320000|2022-04-26 23:22:00|280.92|278.12|280.5|277.7|280.92|278.12|280.5|277.7|0
1651015330000|2022-04-26 23:22:10|280.42|277.62|280.33|277.53|280.42|277.62|280.33|277.53|0
1651015340000|2022-04-26 23:22:20|280.42|277.62|280.33|277.53|280.42|277.62|280.25|277.45|0
1651015350000|2022-04-26 23:22:30|280.42|277.62|280.5|277.7|280.5|277.7|280.42|277.62|0
1651015360000|2022-04-26 23:22:40|280.58|277.78|280.5|277.7|280.58|277.78|280.5|277.7|0
1651015370000|2022-04-26 23:22:50|280.42|277.62|280.92|278.12|280.92|278.12|280.42|277.62|0
1651015380000|2022-04-26 23:23:00|280.75|277.95|280.66|277.86|280.75|277.95|280.66|277.86|0
1651015390000|2022-04-26 23:23:10|280.58|277.78|280.58|277.78|280.66|277.86|280.5|277.7|0
1651015400000|2022-04-26 23:23:20|280.66|277.86|280.75|277.95|280.75|277.95|280.66|277.86|0
1651015410000|2022-04-26 23:23:30|280.66|277.86|280.66|277.86|280.66|277.86|280.66|277.86|0
1651015420000|2022-04-26 23:23:40|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1651015430000|2022-04-26 23:23:50|280.66|277.86|280.49|277.69|280.66|277.86|280.49|277.69|0
1651015440000|2022-04-26 23:24:00|280.41|277.61|280.41|277.61|280.58|277.78|280.41|277.61|0
1651015450000|2022-04-26 23:24:10|280.25|277.45|280.25|277.45|280.25|277.45|280.25|277.45|0
1651015460000|2022-04-26 23:24:20|280.41|277.61|280.25|277.45|280.41|277.61|280.25|277.45|0
1651015470000|2022-04-26 23:24:30|280.33|277.53|280.41|277.61|280.41|277.61|280.33|277.53|0
1651015480000|2022-04-26 23:24:40|280.33|277.53|280.58|277.78|280.58|277.78|280.25|277.45|0
1651015500000|2022-04-26 23:25:00|280.66|277.86|280.75|277.95|280.75|277.95|280.66|277.86|0
1651015510000|2022-04-26 23:25:10|280.91|278.11|280.91|278.11|280.91|278.11|280.75|277.95|0
1651015520000|2022-04-26 23:25:20|280.83|278.03|281.08|278.28|281.08|278.28|280.83|278.03|0
1651015530000|2022-04-26 23:25:30|281.25|278.45|281.41|278.61|281.49|278.69|281.25|278.45|0
1651015540000|2022-04-26 23:25:40|281.49|278.69|281.41|278.61|281.49|278.69|281.41|278.61|0
1651015560000|2022-04-26 23:26:00|281.25|278.45|280.99|278.19|281.41|278.61|280.99|278.19|0
1651015570000|2022-04-26 23:26:10|280.75|277.95|280.91|278.11|280.91|278.11|280.74|277.94|0
1651015580000|2022-04-26 23:26:20|280.99|278.19|280.91|278.11|280.99|278.19|280.91|278.11|0
1651015600000|2022-04-26 23:26:40|280.41|277.61|280.91|278.11|280.91|278.11|280.41|277.61|0
1651015610000|2022-04-26 23:26:50|280.82|278.02|280.91|278.11|280.91|278.11|280.82|278.02|0
1651015620000|2022-04-26 23:27:00|280.74|277.94|280.41|277.61|280.74|277.94|280.41|277.61|0
1651015630000|2022-04-26 23:27:10|280.24|277.44|279.91|277.11|280.24|277.44|279.82|277.02|0
1651015640000|2022-04-26 23:27:20|279.99|277.19|279.74|276.94|279.99|277.19|279.74|276.94|0
1651015650000|2022-04-26 23:27:30|279.82|277.02|279.74|276.94|279.91|277.11|279.74|276.94|0
1651015660000|2022-04-26 23:27:40|279.91|277.11|279.91|277.11|279.99|277.19|279.91|277.11|0
1651015670000|2022-04-26 23:27:50|280.08|277.28|279.91|277.11|280.08|277.28|279.91|277.11|0
1651015680000|2022-04-26 23:28:00|280.08|277.28|280.24|277.44|280.24|277.44|280.08|277.28|0
1651015690000|2022-04-26 23:28:10|280.16|277.36|280.08|277.28|280.16|277.36|280.08|277.28|0
1651015700000|2022-04-26 23:28:20|280.16|277.36|280.08|277.28|280.24|277.44|280.08|277.28|0
1651015710000|2022-04-26 23:28:30|279.99|277.19|279.91|277.11|279.99|277.19|279.91|277.11|0
1651015720000|2022-04-26 23:28:40|280.08|277.28|279.91|277.11|280.08|277.28|279.91|277.11|0
1651015730000|2022-04-26 23:28:50|280.08|277.28|280.08|277.28|280.08|277.28|280.08|277.28|0
1651015740000|2022-04-26 23:29:00|280.16|277.36|280.24|277.44|280.24|277.44|280.16|277.36|0
1651015750000|2022-04-26 23:29:10|280.16|277.36|280.24|277.44|280.24|277.44|280.16|277.36|0
1651015760000|2022-04-26 23:29:20|280.16|277.36|279.91|277.11|280.24|277.44|279.91|277.11|0
1651015770000|2022-04-26 23:29:30|279.82|277.02|279.58|276.78|279.82|277.02|279.58|276.78|0
1651015780000|2022-04-26 23:29:40|279.49|276.69|279.58|276.78|279.58|276.78|279.41|276.61|0
1651015790000|2022-04-26 23:29:50|279.49|276.69|279.66|276.86|279.66|276.86|279.49|276.69|0
1651015800000|2022-04-26 23:30:00|279.58|276.78|279.58|276.78|279.66|276.86|279.49|276.69|0
1651015810000|2022-04-26 23:30:10|279.74|276.94|279.91|277.11|279.91|277.11|279.74|276.94|0
1651015820000|2022-04-26 23:30:20|279.82|277.02|279.74|276.94|279.82|277.02|279.74|276.94|0
1651015830000|2022-04-26 23:30:30|279.91|277.11|279.91|277.11|279.91|277.11|279.91|277.11|0
1651015840000|2022-04-26 23:30:40|279.74|276.94|279.65|276.85|279.74|276.94|279.65|276.85|0
1651015850000|2022-04-26 23:30:50|279.74|276.94|280.07|277.27|280.07|277.27|279.74|276.94|0
1651015860000|2022-04-26 23:31:00|280.41|277.61|280.41|277.61|280.41|277.61|280.41|277.61|0
1651015870000|2022-04-26 23:31:10|280.57|277.77|280.57|277.77|280.74|277.94|280.57|277.77|0
1651015880000|2022-04-26 23:31:20|280.49|277.69|280.57|277.77|280.57|277.77|280.41|277.61|0
1651015890000|2022-04-26 23:31:30|280.41|277.61|280.49|277.69|280.49|277.69|280.41|277.61|0
1651015900000|2022-04-26 23:31:40|280.41|277.61|280.15|277.35|280.41|277.61|280.15|277.35|0
1651015910000|2022-04-26 23:31:50|280.24|277.44|280.24|277.44|280.32|277.52|280.24|277.44|0
1651015920000|2022-04-26 23:32:00|280.49|277.69|280.49|277.69|280.49|277.69|280.49|277.69|0
1651015930000|2022-04-26 23:32:10|280.57|277.77|280.57|277.77|280.74|277.94|280.57|277.77|0
1651015940000|2022-04-26 23:32:20|280.65|277.85|280.57|277.77|280.74|277.94|280.57|277.77|0
1651015950000|2022-04-26 23:32:30|280.74|277.94|280.65|277.85|280.74|277.94|280.65|277.85|0
1651015960000|2022-04-26 23:32:40|280.74|277.94|280.74|277.94|280.74|277.94|280.74|277.94|0
1651015970000|2022-04-26 23:32:50|280.57|277.77|280.74|277.94|280.74|277.94|280.57|277.77|0
1651015980000|2022-04-26 23:33:00|281.07|278.27|281.07|278.27|281.07|278.27|281.07|278.27|0
1651015990000|2022-04-26 23:33:10|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1651016000000|2022-04-26 23:33:20|281.32|278.52|281.9|279.1|281.9|279.1|281.32|278.52|0
1651016010000|2022-04-26 23:33:30|281.74|278.94|281.9|279.1|281.9|279.1|281.74|278.94|0
1651016020000|2022-04-26 23:33:40|282.07|279.27|282.15|279.35|282.15|279.35|282.07|279.27|0
1651016030000|2022-04-26 23:33:50|282.24|279.44|282.4|279.6|282.4|279.6|282.24|279.44|0
1651016040000|2022-04-26 23:34:00|282.24|279.44|282.4|279.6|282.4|279.6|282.24|279.44|0
1651016050000|2022-04-26 23:34:10|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1651016060000|2022-04-26 23:34:20|281.98|279.18|281.82|279.02|281.98|279.18|281.82|279.02|0
1651016070000|2022-04-26 23:34:30|281.9|279.1|281.9|279.1|281.9|279.1|281.82|279.02|0
1651016080000|2022-04-26 23:34:40|281.82|279.02|281.57|278.77|281.82|279.02|281.57|278.77|0
1651016090000|2022-04-26 23:34:50|281.65|278.85|281.65|278.85|281.65|278.85|281.65|278.85|0
1651016100000|2022-04-26 23:35:00|281.74|278.94|281.57|278.77|281.74|278.94|281.57|278.77|0
1651016110000|2022-04-26 23:35:10|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1651016120000|2022-04-26 23:35:20|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1651016130000|2022-04-26 23:35:30|281.9|279.1|281.9|279.1|281.9|279.1|281.9|279.1|0
1651016140000|2022-04-26 23:35:40|281.81|279.01|281.9|279.1|281.9|279.1|281.81|279.01|0
1651016150000|2022-04-26 23:35:50|281.81|279.01|281.73|278.93|281.9|279.1|281.73|278.93|0
1651016160000|2022-04-26 23:36:00|281.57|278.77|281.4|278.6|281.57|278.77|281.4|278.6|0
1651016170000|2022-04-26 23:36:10|281.07|278.27|280.9|278.1|281.07|278.27|280.9|278.1|0
1651016180000|2022-04-26 23:36:20|280.73|277.93|280.73|277.93|280.73|277.93|280.73|277.93|0
1651016200000|2022-04-26 23:36:40|280.65|277.85|280.57|277.77|280.73|277.93|280.57|277.77|0
1651016220000|2022-04-26 23:37:00|280.4|277.6|280.4|277.6|280.4|277.6|280.4|277.6|0
1651016230000|2022-04-26 23:37:10|280.57|277.77|280.57|277.77|280.57|277.77|280.57|277.77|0
1651016250000|2022-04-26 23:37:30|280.73|277.93|280.73|277.93|280.73|277.93|280.73|277.93|0
1651016270000|2022-04-26 23:37:50|280.65|277.85|280.73|277.93|280.73|277.93|280.65|277.85|0
1651016280000|2022-04-26 23:38:00|281.23|278.43|281.4|278.6|281.4|278.6|281.23|278.43|0
1651016290000|2022-04-26 23:38:10|281.23|278.43|281.4|278.6|281.4|278.6|281.23|278.43|0
1651016300000|2022-04-26 23:38:20|281.31|278.51|281.23|278.43|281.31|278.51|281.23|278.43|0
1651016310000|2022-04-26 23:38:30|281.06|278.26|280.98|278.18|281.06|278.26|280.98|278.18|0
1651016320000|2022-04-26 23:38:40|281.23|278.43|281.14|278.34|281.23|278.43|281.14|278.34|0
1651016330000|2022-04-26 23:38:50|281.23|278.43|281.64|278.84|281.64|278.84|281.23|278.43|0
1651016340000|2022-04-26 23:39:00|281.73|278.93|281.9|279.1|282.06|279.26|281.73|278.93|0
1651016350000|2022-04-26 23:39:10|282.23|279.43|282.23|279.43|282.23|279.43|282.23|279.43|0
1651016360000|2022-04-26 23:39:20|282.14|279.34|281.98|279.18|282.14|279.34|281.98|279.18|0
1651016370000|2022-04-26 23:39:30|282.06|279.26|282.23|279.43|282.23|279.43|282.06|279.26|0
1651016380000|2022-04-26 23:39:40|282.14|279.34|282.4|279.6|282.4|279.6|282.14|279.34|0
1651016390000|2022-04-26 23:39:50|282.23|279.43|282.23|279.43|282.23|279.43|282.23|279.43|0
1651016400000|2022-04-26 23:40:00|281.81|279.01|281.81|279.01|281.81|279.01|281.81|279.01|0
1651016410000|2022-04-26 23:40:10|281.73|278.93|281.9|279.1|281.9|279.1|281.56|278.76|0
1651016420000|2022-04-26 23:40:20|281.98|279.18|282.23|279.43|282.23|279.43|281.98|279.18|0
1651016430000|2022-04-26 23:40:30|282.56|279.76|282.73|279.93|282.73|279.93|282.56|279.76|0
1651016440000|2022-04-26 23:40:40|282.9|280.1|283.23|280.43|283.23|280.43|282.9|280.1|0
1651016450000|2022-04-26 23:40:50|283.07|280.27|282.73|279.93|283.07|280.27|282.73|279.93|0
1651016460000|2022-04-26 23:41:00|282.9|280.1|282.81|280.01|282.9|280.1|282.73|279.93|0
1651016470000|2022-04-26 23:41:10|282.9|280.1|283.06|280.26|283.06|280.26|282.9|280.1|0
1651016480000|2022-04-26 23:41:20|282.9|280.1|283.06|280.26|283.06|280.26|282.9|280.1|0
1651016490000|2022-04-26 23:41:30|283.23|280.43|283.4|280.6|283.4|280.6|283.23|280.43|0
1651016500000|2022-04-26 23:41:40|283.23|280.43|283.23|280.43|283.23|280.43|283.14|280.34|0
1651016510000|2022-04-26 23:41:50|283.31|280.51|283.14|280.34|283.31|280.51|283.14|280.34|0
1651016520000|2022-04-26 23:42:00|283.06|280.26|282.9|280.1|283.06|280.26|282.9|280.1|0
1651016530000|2022-04-26 23:42:10|282.81|280.01|282.56|279.76|282.81|280.01|282.56|279.76|0
1651016540000|2022-04-26 23:42:20|282.64|279.84|282.56|279.76|282.64|279.84|282.56|279.76|0
1651016550000|2022-04-26 23:42:30|282.64|279.84|282.73|279.93|282.73|279.93|282.64|279.84|0
1651016560000|2022-04-26 23:42:40|282.64|279.84|282.39|279.59|282.64|279.84|282.39|279.59|0
1651016570000|2022-04-26 23:42:50|282.56|279.76|282.73|279.93|282.73|279.93|282.56|279.76|0
1651016580000|2022-04-26 23:43:00|282.56|279.76|282.73|279.93|282.73|279.93|282.56|279.76|0
1651016590000|2022-04-26 23:43:10|282.56|279.76|282.31|279.51|282.56|279.76|282.23|279.43|0
1651016600000|2022-04-26 23:43:20|282.23|279.43|282.39|279.59|282.39|279.59|282.23|279.43|0
1651016610000|2022-04-26 23:43:30|282.56|279.76|282.39|279.59|282.56|279.76|282.39|279.59|0
1651016620000|2022-04-26 23:43:40|282.23|279.43|282.39|279.59|282.39|279.59|282.23|279.43|0
1651016630000|2022-04-26 23:43:50|282.56|279.76|282.39|279.59|282.56|279.76|282.39|279.59|0
1651016650000|2022-04-26 23:44:10|282.23|279.43|282.23|279.43|282.23|279.43|282.23|279.43|0
1651016660000|2022-04-26 23:44:20|282.06|279.26|282.23|279.43|282.23|279.43|282.06|279.26|0
1651016670000|2022-04-26 23:44:30|282.06|279.26|282.39|279.59|282.39|279.59|282.06|279.26|0
1651016680000|2022-04-26 23:44:40|282.23|279.43|282.23|279.43|282.23|279.43|282.23|279.43|0
1651016690000|2022-04-26 23:44:50|282.22|279.42|282.22|279.42|282.22|279.42|282.22|279.42|0
1651016700000|2022-04-26 23:45:00|282.31|279.51|282.47|279.67|282.47|279.67|282.31|279.51|0
1651016710000|2022-04-26 23:45:10|282.64|279.84|282.89|280.09|282.89|280.09|282.64|279.84|0
1651016720000|2022-04-26 23:45:20|282.73|279.93|282.73|279.93|282.73|279.93|282.73|279.93|0
1651016730000|2022-04-26 23:45:30|282.22|279.42|282.22|279.42|282.22|279.42|282.06|279.26|0
1651016740000|2022-04-26 23:45:40|282.14|279.34|282.06|279.26|282.14|279.34|282.06|279.26|0
1651016750000|2022-04-26 23:45:50|282.22|279.42|282.22|279.42|282.22|279.42|282.22|279.42|0
1651016760000|2022-04-26 23:46:00|282.39|279.59|282.3|279.5|282.39|279.59|282.3|279.5|0
1651016770000|2022-04-26 23:46:10|282.14|279.34|282.06|279.26|282.14|279.34|282.06|279.26|0
1651016780000|2022-04-26 23:46:20|282.22|279.42|282.14|279.34|282.22|279.42|282.14|279.34|0
1651016790000|2022-04-26 23:46:30|282.22|279.42|282.22|279.42|282.22|279.42|282.06|279.26|0
1651016800000|2022-04-26 23:46:40|282.3|279.5|282.39|279.59|282.39|279.59|282.3|279.5|0
1651016810000|2022-04-26 23:46:50|282.47|279.67|282.64|279.84|282.64|279.84|282.47|279.67|0
1651016820000|2022-04-26 23:47:00|282.72|279.92|282.72|279.92|282.72|279.92|282.56|279.76|0
1651016830000|2022-04-26 23:47:10|282.8|280|282.56|279.76|282.8|280|282.56|279.76|0
1651016840000|2022-04-26 23:47:20|282.72|279.92|282.72|279.92|282.72|279.92|282.72|279.92|0
1651016850000|2022-04-26 23:47:30|282.89|280.09|282.97|280.17|282.97|280.17|282.89|280.09|0
1651016860000|2022-04-26 23:47:40|283.06|280.26|283.22|280.42|283.22|280.42|283.06|280.26|0
1651016870000|2022-04-26 23:47:50|283.39|280.59|283.39|280.59|283.39|280.59|283.39|280.59|0
1651016880000|2022-04-26 23:48:00|283.47|280.67|283.3|280.5|283.47|280.67|283.3|280.5|0
1651016890000|2022-04-26 23:48:10|283.22|280.42|283.39|280.59|283.39|280.59|283.22|280.42|0
1651016900000|2022-04-26 23:48:20|283.22|280.42|282.72|279.92|283.22|280.42|282.72|279.92|0
1651016910000|2022-04-26 23:48:30|282.89|280.09|282.89|280.09|283.06|280.26|282.89|280.09|0
1651016930000|2022-04-26 23:48:50|283.06|280.26|283.06|280.26|283.06|280.26|283.06|280.26|0
1651016980000|2022-04-26 23:49:40|283.22|280.42|283.22|280.42|283.22|280.42|283.22|280.42|0
1651016990000|2022-04-26 23:49:50|283.39|280.59|283.22|280.42|283.39|280.59|283.22|280.42|0
1651017000000|2022-04-26 23:50:00|283.39|280.59|283.72|280.92|283.72|280.92|283.39|280.59|0
1651017010000|2022-04-26 23:50:10|283.56|280.76|283.72|280.92|283.72|280.92|283.56|280.76|0
1651017020000|2022-04-26 23:50:20|283.56|280.76|283.64|280.84|283.72|280.92|283.56|280.76|0
1651017030000|2022-04-26 23:50:30|283.72|280.92|283.72|280.92|283.72|280.92|283.64|280.84|0
1651017040000|2022-04-26 23:50:40|283.56|280.76|283.56|280.76|283.56|280.76|283.47|280.67|0
1651017050000|2022-04-26 23:50:50|283.39|280.59|283.56|280.76|283.72|280.92|283.39|280.59|0
1651017060000|2022-04-26 23:51:00|283.72|280.92|283.72|280.92|283.72|280.92|283.72|280.92|0
1651017070000|2022-04-26 23:51:10|284.06|281.26|284.23|281.43|284.23|281.43|284.06|281.26|0
1651017080000|2022-04-26 23:51:20|284.39|281.59|284.23|281.43|284.39|281.59|284.23|281.43|0
1651017090000|2022-04-26 23:51:30|284.31|281.51|284.06|281.26|284.31|281.51|284.06|281.26|0
1651017100000|2022-04-26 23:51:40|284.14|281.34|284.06|281.26|284.23|281.43|284.06|281.26|0
1651017110000|2022-04-26 23:51:50|284.23|281.43|284.22|281.42|284.56|281.76|284.22|281.42|0
1651017120000|2022-04-26 23:52:00|284.14|281.34|284.39|281.59|284.39|281.59|284.14|281.34|0
1651017130000|2022-04-26 23:52:10|284.47|281.67|284.56|281.76|284.64|281.84|284.47|281.67|0
1651017140000|2022-04-26 23:52:20|284.64|281.84|284.73|281.93|284.73|281.93|284.64|281.84|0
1651017150000|2022-04-26 23:52:30|284.64|281.84|284.73|281.93|284.73|281.93|284.64|281.84|0
1651017160000|2022-04-26 23:52:40|284.64|281.84|284.64|281.84|284.64|281.84|284.64|281.84|0
1651017170000|2022-04-26 23:52:50|284.56|281.76|284.39|281.59|284.56|281.76|284.39|281.59|0
1651017180000|2022-04-26 23:53:00|284.56|281.76|284.47|281.67|284.56|281.76|284.47|281.67|0
1651017190000|2022-04-26 23:53:10|284.39|281.59|284.22|281.42|284.39|281.59|284.22|281.42|0
1651017200000|2022-04-26 23:53:20|284.14|281.34|284.56|281.76|284.56|281.76|284.14|281.34|0
1651017210000|2022-04-26 23:53:30|284.47|281.67|284.14|281.34|284.47|281.67|284.06|281.26|0
1651017220000|2022-04-26 23:53:40|284.06|281.26|284.06|281.26|284.14|281.34|284.06|281.26|0
1651017230000|2022-04-26 23:53:50|283.97|281.17|283.97|281.17|283.97|281.17|283.97|281.17|0
1651017240000|2022-04-26 23:54:00|283.89|281.09|283.38|280.58|283.89|281.09|283.38|280.58|0
1651017250000|2022-04-26 23:54:10|283.55|280.75|283.38|280.58|283.55|280.75|283.38|280.58|0
1651017260000|2022-04-26 23:54:20|283.3|280.5|283.22|280.42|283.3|280.5|283.22|280.42|0
1651017270000|2022-04-26 23:54:30|283.05|280.25|283.05|280.25|283.13|280.33|283.05|280.25|0
1651017280000|2022-04-26 23:54:40|283.22|280.42|283.05|280.25|283.22|280.42|283.05|280.25|0
1651017300000|2022-04-26 23:55:00|283.22|280.42|283.55|280.75|283.55|280.75|283.22|280.42|0
1651017310000|2022-04-26 23:55:10|283.46|280.66|283.38|280.58|283.46|280.66|283.38|280.58|0
1651017320000|2022-04-26 23:55:20|283.22|280.42|283.22|280.42|283.22|280.42|283.13|280.33|0
1651017330000|2022-04-26 23:55:30|283.38|280.58|283.22|280.42|283.38|280.58|283.22|280.42|0
1651017340000|2022-04-26 23:55:40|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1651017350000|2022-04-26 23:55:50|283.22|280.42|283.22|280.42|283.22|280.42|283.22|280.42|0
1651017360000|2022-04-26 23:56:00|283.3|280.5|283.38|280.58|283.38|280.58|283.22|280.42|0
1651017370000|2022-04-26 23:56:10|283.46|280.66|283.72|280.92|283.72|280.92|283.46|280.66|0
1651017380000|2022-04-26 23:56:20|283.88|281.08|284.22|281.42|284.22|281.42|283.88|281.08|0
1651017390000|2022-04-26 23:56:30|284.39|281.59|284.3|281.5|284.39|281.59|284.3|281.5|0
1651017400000|2022-04-26 23:56:40|284.22|281.42|284.39|281.59|284.39|281.59|284.22|281.42|0
1651017410000|2022-04-26 23:56:50|284.55|281.75|284.39|281.59|284.55|281.75|284.39|281.59|0
1651017420000|2022-04-26 23:57:00|284.13|281.33|284.05|281.25|284.13|281.33|284.05|281.25|0
1651017430000|2022-04-26 23:57:10|283.88|281.08|283.72|280.92|283.96|281.16|283.72|280.92|0
1651017440000|2022-04-26 23:57:20|283.88|281.08|283.8|281|283.88|281.08|283.72|280.92|0
1651017450000|2022-04-26 23:57:30|283.96|281.16|283.72|280.92|283.96|281.16|283.72|280.92|0
1651017460000|2022-04-26 23:57:40|283.63|280.83|283.63|280.83|283.63|280.83|283.63|280.83|0
1651017470000|2022-04-26 23:57:50|283.72|280.92|283.46|280.66|283.72|280.92|283.46|280.66|0
1651017480000|2022-04-26 23:58:00|283.72|280.92|283.63|280.83|283.72|280.92|283.63|280.83|0
1651017490000|2022-04-26 23:58:10|283.46|280.66|283.38|280.58|283.55|280.75|283.38|280.58|0
1651017500000|2022-04-26 23:58:20|283.46|280.66|283.46|280.66|283.46|280.66|283.38|280.58|0
1651017510000|2022-04-26 23:58:30|283.38|280.58|283.29|280.49|283.38|280.58|283.29|280.49|0
1651017520000|2022-04-26 23:58:40|283.38|280.58|283.38|280.58|283.38|280.58|283.38|280.58|0
1651017540000|2022-04-26 23:59:00|283.04|280.24|283.12|280.32|283.12|280.32|282.96|280.16|0
1651017550000|2022-04-26 23:59:10|283.04|280.24|282.88|280.08|283.04|280.24|282.88|280.08|0
1651017560000|2022-04-26 23:59:20|282.71|279.91|282.54|279.74|282.71|279.91|282.54|279.74|0
1651017570000|2022-04-26 23:59:30|282.38|279.58|282.38|279.58|282.38|279.58|282.38|279.58|0
1651017580000|2022-04-26 23:59:40|282.21|279.41|282.54|279.74|282.62|279.82|282.21|279.41|0
1651017590000|2022-04-26 23:59:50|282.71|279.91|282.71|279.91|282.71|279.91|282.54|279.74|0
1651017600000|2022-04-27 00:00:00|282.88|280.08|283.71|280.91|283.71|280.91|282.88|280.08|0
1651017610000|2022-04-27 00:00:10|283.55|280.75|283.21|280.41|283.55|280.75|283.21|280.41|0
1651017620000|2022-04-27 00:00:20|283.38|280.58|283.88|281.08|283.88|281.08|283.38|280.58|0
1651017630000|2022-04-27 00:00:30|283.71|280.91|283.71|280.91|283.71|280.91|283.71|280.91|0
1651017640000|2022-04-27 00:00:40|283.54|280.74|283.46|280.66|283.54|280.74|283.46|280.66|0
1651017650000|2022-04-27 00:00:50|283.54|280.74|283.54|280.74|283.54|280.74|283.38|280.58|0
1651017660000|2022-04-27 00:01:00|283.88|281.08|284.72|281.92|284.72|281.92|283.88|281.08|0
1651017670000|2022-04-27 00:01:10|284.89|282.09|284.89|282.09|284.89|282.09|284.72|281.92|0
1651017680000|2022-04-27 00:01:20|284.72|281.92|284.89|282.09|284.89|282.09|284.63|281.83|0
1651017690000|2022-04-27 00:01:30|284.88|282.08|284.72|281.92|284.88|282.08|284.72|281.92|0
1651017710000|2022-04-27 00:01:50|284.63|281.83|284.38|281.58|284.63|281.83|284.38|281.58|0
1651017720000|2022-04-27 00:02:00|284.21|281.41|284.29|281.49|284.38|281.58|284.21|281.41|0
1651017730000|2022-04-27 00:02:10|284.38|281.58|284.05|281.25|284.38|281.58|284.05|281.25|0
1651017740000|2022-04-27 00:02:20|283.96|281.16|283.62|280.82|283.96|281.16|283.54|280.74|0
1651017750000|2022-04-27 00:02:30|283.46|280.66|283.38|280.58|283.46|280.66|283.38|280.58|0
1651017760000|2022-04-27 00:02:40|283.21|280.41|282.95|280.15|283.38|280.58|282.95|280.15|0
1651017770000|2022-04-27 00:02:50|282.87|280.07|282.95|280.15|282.95|280.15|282.87|280.07|0
1651017780000|2022-04-27 00:03:00|283.04|280.24|282.71|279.91|283.04|280.24|282.71|279.91|0
1651017790000|2022-04-27 00:03:10|282.62|279.82|282.71|279.91|282.71|279.91|282.62|279.82|0
1651017800000|2022-04-27 00:03:20|282.62|279.82|282.87|280.07|282.87|280.07|282.54|279.74|0
1651017810000|2022-04-27 00:03:30|283.29|280.49|283.29|280.49|283.37|280.57|283.21|280.41|0
1651017820000|2022-04-27 00:03:40|283.54|280.74|283.29|280.49|283.71|280.91|283.29|280.49|0
1651017830000|2022-04-27 00:03:50|283.04|280.24|283.21|280.41|283.21|280.41|283.04|280.24|0
1651017840000|2022-04-27 00:04:00|283.12|280.32|282.87|280.07|283.12|280.32|282.87|280.07|0
1651017850000|2022-04-27 00:04:10|283.04|280.24|283.12|280.32|283.12|280.32|282.95|280.15|0
1651017860000|2022-04-27 00:04:20|283.54|280.74|283.37|280.57|283.54|280.74|283.37|280.57|0
1651017870000|2022-04-27 00:04:30|283.45|280.65|283.54|280.74|283.54|280.74|283.45|280.65|0
1651017880000|2022-04-27 00:04:40|283.37|280.57|283.54|280.74|283.54|280.74|283.37|280.57|0
1651017890000|2022-04-27 00:04:50|283.62|280.82|283.71|280.91|283.71|280.91|283.62|280.82|0
1651017900000|2022-04-27 00:05:00|283.79|280.99|283.54|280.74|283.87|281.07|283.54|280.74|0
1651017910000|2022-04-27 00:05:10|283.71|280.91|283.87|281.07|284.04|281.24|283.71|280.91|0
1651017920000|2022-04-27 00:05:20|283.71|280.91|283.71|280.91|283.71|280.91|283.71|280.91|0
1651017950000|2022-04-27 00:05:50|283.62|280.82|283.62|280.82|283.62|280.82|283.62|280.82|0
1651017960000|2022-04-27 00:06:00|283.71|280.91|284.04|281.24|284.04|281.24|283.71|280.91|0
1651017970000|2022-04-27 00:06:10|284.12|281.32|284.21|281.41|284.21|281.41|284.12|281.32|0
1651017980000|2022-04-27 00:06:20|284.12|281.32|284.46|281.66|284.46|281.66|284.12|281.32|0
1651017990000|2022-04-27 00:06:30|284.21|281.41|283.87|281.07|284.21|281.41|283.87|281.07|0
1651018000000|2022-04-27 00:06:40|283.71|280.91|283.37|280.57|283.71|280.91|283.37|280.57|0
1651018010000|2022-04-27 00:06:50|283.28|280.48|283.37|280.57|283.37|280.57|283.28|280.48|0
1651018030000|2022-04-27 00:07:10|283.28|280.48|283.04|280.24|283.28|280.48|283.04|280.24|0
1651018040000|2022-04-27 00:07:20|282.78|279.98|283.2|280.4|283.2|280.4|282.78|279.98|0
1651018050000|2022-04-27 00:07:30|283.28|280.48|283.2|280.4|283.37|280.57|283.2|280.4|0
1651018060000|2022-04-27 00:07:40|283.03|280.23|283.03|280.23|283.03|280.23|283.03|280.23|0
1651018080000|2022-04-27 00:08:00|283.2|280.4|283.2|280.4|283.2|280.4|283.2|280.4|0
1651018090000|2022-04-27 00:08:10|282.87|280.07|282.87|280.07|282.87|280.07|282.87|280.07|0
1651018100000|2022-04-27 00:08:20|282.78|279.98|282.87|280.07|282.87|280.07|282.78|279.98|0
1651018110000|2022-04-27 00:08:30|281.64|278.84|281.56|278.76|281.64|278.84|281.39|278.59|0
1651018120000|2022-04-27 00:08:40|281.64|278.84|281.56|278.76|281.64|278.84|281.56|278.76|0
1651018130000|2022-04-27 00:08:50|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1651018140000|2022-04-27 00:09:00|281.64|278.84|281.9|279.1|281.9|279.1|281.64|278.84|0
1651018150000|2022-04-27 00:09:10|282.4|279.6|282.4|279.6|282.4|279.6|282.31|279.51|0
1651018160000|2022-04-27 00:09:20|282.48|279.68|282.57|279.77|282.57|279.77|282.4|279.6|0
1651018170000|2022-04-27 00:09:30|282.4|279.6|282.23|279.43|282.4|279.6|282.23|279.43|0
1651018180000|2022-04-27 00:09:40|282.31|279.51|282.4|279.6|282.4|279.6|282.23|279.43|0
1651018190000|2022-04-27 00:09:50|282.06|279.26|282.23|279.43|282.23|279.43|282.06|279.26|0
1651018200000|2022-04-27 00:10:00|282.06|279.26|281.9|279.1|282.06|279.26|281.9|279.1|0
1651018210000|2022-04-27 00:10:10|281.73|278.93|281.64|278.84|281.73|278.93|281.64|278.84|0
1651018220000|2022-04-27 00:10:20|281.56|278.76|281.56|278.76|281.56|278.76|281.39|278.59|0
1651018230000|2022-04-27 00:10:30|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1651018240000|2022-04-27 00:10:40|282.06|279.26|282.06|279.26|282.06|279.26|281.98|279.18|0
1651018250000|2022-04-27 00:10:50|281.89|279.09|281.97|279.17|281.97|279.17|281.89|279.09|0
1651018260000|2022-04-27 00:11:00|281.89|279.09|282.06|279.26|282.06|279.26|281.89|279.09|0
1651018270000|2022-04-27 00:11:10|282.23|279.43|282.23|279.43|282.31|279.51|282.23|279.43|0
1651018280000|2022-04-27 00:11:20|282.06|279.26|282.4|279.6|282.4|279.6|282.06|279.26|0
1651018290000|2022-04-27 00:11:30|282.23|279.43|282.06|279.26|282.23|279.43|282.06|279.26|0
1651018300000|2022-04-27 00:11:40|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1651018310000|2022-04-27 00:11:50|281.81|279.01|281.73|278.93|281.81|279.01|281.73|278.93|0
1651018320000|2022-04-27 00:12:00|281.56|278.76|281.39|278.59|281.56|278.76|281.39|278.59|0
1651018330000|2022-04-27 00:12:10|281.56|278.76|281.39|278.59|281.56|278.76|281.39|278.59|0
1651018340000|2022-04-27 00:12:20|281.47|278.67|281.73|278.93|281.73|278.93|281.47|278.67|0
1651018350000|2022-04-27 00:12:30|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1651018360000|2022-04-27 00:12:40|281.72|278.92|281.56|278.76|281.72|278.92|281.56|278.76|0
1651018370000|2022-04-27 00:12:50|281.39|278.59|281.56|278.76|281.56|278.76|281.39|278.59|0
1651018380000|2022-04-27 00:13:00|281.39|278.59|281.06|278.26|281.39|278.59|281.06|278.26|0
1651018390000|2022-04-27 00:13:10|280.97|278.17|281.05|278.25|281.22|278.42|280.97|278.17|0
1651018400000|2022-04-27 00:13:20|280.89|278.09|281.05|278.25|281.05|278.25|280.89|278.09|0
1651018410000|2022-04-27 00:13:30|280.97|278.17|280.97|278.17|280.97|278.17|280.97|278.17|0
1651018420000|2022-04-27 00:13:40|281.05|278.25|281.22|278.42|281.22|278.42|281.05|278.25|0
1651018430000|2022-04-27 00:13:50|281.39|278.59|281.56|278.76|281.56|278.76|281.22|278.42|0
1651018440000|2022-04-27 00:14:00|281.47|278.67|281.56|278.76|281.56|278.76|281.47|278.67|0
1651018450000|2022-04-27 00:14:10|281.39|278.59|281.39|278.59|281.56|278.76|281.39|278.59|0
1651018460000|2022-04-27 00:14:20|281.56|278.76|281.72|278.92|281.72|278.92|281.56|278.76|0
1651018470000|2022-04-27 00:14:30|281.8|279|281.8|279|281.8|279|281.8|279|0
1651018480000|2022-04-27 00:14:40|281.89|279.09|281.89|279.09|282.06|279.26|281.89|279.09|0
1651018500000|2022-04-27 00:15:00|282.14|279.34|281.55|278.75|282.14|279.34|281.55|278.75|0
1651018510000|2022-04-27 00:15:10|281.39|278.59|281.22|278.42|281.47|278.67|281.22|278.42|0
1651018520000|2022-04-27 00:15:20|281.05|278.25|281.05|278.25|281.05|278.25|281.05|278.25|0
1651018530000|2022-04-27 00:15:30|281.22|278.42|281.22|278.42|281.22|278.42|281.22|278.42|0
1651018540000|2022-04-27 00:15:40|281.05|278.25|280.97|278.17|281.05|278.25|280.97|278.17|0
1651018550000|2022-04-27 00:15:50|281.05|278.25|281.05|278.25|281.05|278.25|281.05|278.25|0
1651018560000|2022-04-27 00:16:00|280.88|278.08|281.05|278.25|281.05|278.25|280.72|277.92|0
1651018570000|2022-04-27 00:16:10|281.39|278.59|281.55|278.75|281.55|278.75|281.39|278.59|0
1651018580000|2022-04-27 00:16:20|281.39|278.59|281.55|278.75|281.55|278.75|281.39|278.59|0
1651018590000|2022-04-27 00:16:30|281.47|278.67|281.55|278.75|281.55|278.75|281.3|278.5|0
1651018600000|2022-04-27 00:16:40|281.39|278.59|281.22|278.42|281.39|278.59|281.05|278.25|0
1651018610000|2022-04-27 00:16:50|281.05|278.25|281.05|278.25|281.13|278.33|281.05|278.25|0
1651018620000|2022-04-27 00:17:00|281.22|278.42|281.22|278.42|281.22|278.42|281.22|278.42|0
1651018630000|2022-04-27 00:17:10|281.39|278.59|281.47|278.67|281.55|278.75|281.39|278.59|0
1651018640000|2022-04-27 00:17:20|281.38|278.58|281.47|278.67|281.47|278.67|281.38|278.58|0
1651018650000|2022-04-27 00:17:30|281.55|278.75|281.63|278.83|281.72|278.92|281.55|278.75|0
1651018660000|2022-04-27 00:17:40|281.55|278.75|281.72|278.92|281.72|278.92|281.55|278.75|0
1651018670000|2022-04-27 00:17:50|281.89|279.09|282.05|279.25|282.05|279.25|281.89|279.09|0
1651018680000|2022-04-27 00:18:00|282.22|279.42|282.56|279.76|282.56|279.76|282.22|279.42|0
1651018690000|2022-04-27 00:18:10|282.72|279.92|282.56|279.76|282.72|279.92|282.56|279.76|0
1651018700000|2022-04-27 00:18:20|282.22|279.42|281.72|278.92|282.22|279.42|281.72|278.92|0
1651018710000|2022-04-27 00:18:30|281.63|278.83|281.22|278.42|281.63|278.83|281.22|278.42|0
1651018720000|2022-04-27 00:18:40|281.38|278.58|280.01|277.21|281.55|278.75|280.01|277.21|0
1651018730000|2022-04-27 00:18:50|280.52|277.72|280.35|277.55|280.52|277.72|280.35|277.55|0
1651018740000|2022-04-27 00:19:00|280.43|277.63|280.01|277.21|280.43|277.63|280.01|277.21|0
1651018750000|2022-04-27 00:19:10|280.18|277.38|280.01|277.21|280.18|277.38|280.01|277.21|0
1651018760000|2022-04-27 00:19:20|279.85|277.05|279.85|277.05|280.01|277.21|279.85|277.05|0
1651018780000|2022-04-27 00:19:40|279.93|277.13|280.01|277.21|280.01|277.21|279.93|277.13|0
1651018790000|2022-04-27 00:19:50|279.93|277.13|280.01|277.21|280.01|277.21|279.93|277.13|0
1651018800000|2022-04-27 00:20:00|280.18|277.38|279.85|277.05|280.18|277.38|279.68|276.88|0
1651018810000|2022-04-27 00:20:10|280.01|277.21|279.85|277.05|280.01|277.21|279.85|277.05|0
1651018820000|2022-04-27 00:20:20|279.93|277.13|280.01|277.21|280.01|277.21|279.93|277.13|0
1651018830000|2022-04-27 00:20:30|280.18|277.38|280.18|277.38|280.18|277.38|280.18|277.38|0
1651018840000|2022-04-27 00:20:40|280.26|277.46|280.6|277.8|280.6|277.8|280.26|277.46|0
1651018850000|2022-04-27 00:20:50|280.68|277.88|280.68|277.88|280.68|277.88|280.68|277.88|0
1651018860000|2022-04-27 00:21:00|280.52|277.72|280.68|277.88|280.68|277.88|280.52|277.72|0
1651018870000|2022-04-27 00:21:10|280.85|278.05|280.85|278.05|280.85|278.05|280.76|277.96|0
1651018880000|2022-04-27 00:21:20|280.93|278.13|280.76|277.96|280.93|278.13|280.68|277.88|0
1651018890000|2022-04-27 00:21:30|281.36|278.56|282.2|279.4|282.2|279.4|281.36|278.56|0
1651018900000|2022-04-27 00:21:40|282.03|279.23|282.2|279.4|282.2|279.4|282.03|279.23|0
1651018910000|2022-04-27 00:21:50|282.36|279.56|282.7|279.9|282.7|279.9|282.36|279.56|0
1651018920000|2022-04-27 00:22:00|282.53|279.73|281.86|279.06|282.53|279.73|281.52|278.72|0
1651018930000|2022-04-27 00:22:10|282.2|279.4|282.03|279.23|282.2|279.4|282.03|279.23|0
1651018940000|2022-04-27 00:22:20|282.2|279.4|281.86|279.06|282.2|279.4|281.86|279.06|0
1651018950000|2022-04-27 00:22:30|282.03|279.23|282.28|279.48|282.28|279.48|281.86|279.06|0
1651018960000|2022-04-27 00:22:40|281.86|279.06|281.69|278.89|281.86|279.06|281.69|278.89|0
1651018970000|2022-04-27 00:22:50|281.86|279.06|281.86|279.06|281.86|279.06|281.86|279.06|0
1651018980000|2022-04-27 00:23:00|282.03|279.23|282.19|279.39|282.19|279.39|282.03|279.23|0
1651018990000|2022-04-27 00:23:10|282.36|279.56|282.36|279.56|282.36|279.56|282.19|279.39|0
1651019000000|2022-04-27 00:23:20|282.28|279.48|282.44|279.64|282.44|279.64|282.28|279.48|0
1651019010000|2022-04-27 00:23:30|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1651019020000|2022-04-27 00:23:40|282.03|279.23|282.03|279.23|282.03|279.23|282.03|279.23|0
1651019040000|2022-04-27 00:24:00|281.86|279.06|281.35|278.55|281.86|279.06|281.26|278.46|0
1651019050000|2022-04-27 00:24:10|281.52|278.72|281.35|278.55|281.52|278.72|281.35|278.55|0
1651019060000|2022-04-27 00:24:20|281.18|278.38|281.18|278.38|281.18|278.38|281.18|278.38|0
1651019090000|2022-04-27 00:24:50|280.93|278.13|281.02|278.22|281.02|278.22|280.85|278.05|0
1651019100000|2022-04-27 00:25:00|281.18|278.38|281.18|278.38|281.18|278.38|281.1|278.3|0
1651019110000|2022-04-27 00:25:10|281.02|278.22|280.93|278.13|281.02|278.22|280.85|278.05|0
1651019120000|2022-04-27 00:25:20|280.85|278.05|280.85|278.05|280.85|278.05|280.85|278.05|0
1651019130000|2022-04-27 00:25:30|280.93|278.13|281.1|278.3|281.1|278.3|280.93|278.13|0
1651019140000|2022-04-27 00:25:40|281.18|278.38|281.18|278.38|281.18|278.38|281.18|278.38|0
1651019150000|2022-04-27 00:25:50|281.26|278.46|281.52|278.72|281.52|278.72|281.26|278.46|0
1651019160000|2022-04-27 00:26:00|280.95|278.15|281.12|278.32|281.12|278.32|280.95|278.15|0
1651019170000|2022-04-27 00:26:10|280.95|278.15|280.78|277.98|280.95|278.15|280.78|277.98|0
1651019180000|2022-04-27 00:26:20|280.86|278.06|280.78|277.98|280.86|278.06|280.78|277.98|0
1651019200000|2022-04-27 00:26:40|280.61|277.81|280.61|277.81|280.61|277.81|280.61|277.81|0
1651019210000|2022-04-27 00:26:50|280.45|277.65|280.45|277.65|280.45|277.65|280.28|277.48|0
1651019230000|2022-04-27 00:27:10|280.53|277.73|280.61|277.81|280.61|277.81|280.53|277.73|0
1651019260000|2022-04-27 00:27:40|280.78|277.98|280.61|277.81|280.78|277.98|280.61|277.81|0
1651019270000|2022-04-27 00:27:50|280.78|277.98|280.78|277.98|280.78|277.98|280.78|277.98|0
1651019280000|2022-04-27 00:28:00|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1651019290000|2022-04-27 00:28:10|280.78|277.98|280.78|277.98|280.78|277.98|280.69|277.89|0
1651019300000|2022-04-27 00:28:20|280.28|277.48|280.28|277.48|280.28|277.48|280.28|277.48|0
1651019310000|2022-04-27 00:28:30|279.77|276.97|279.6|276.8|279.77|276.97|279.6|276.8|0
1651019320000|2022-04-27 00:28:40|279.52|276.72|279.27|276.47|279.52|276.72|279.27|276.47|0
1651019330000|2022-04-27 00:28:50|279.18|276.38|279.27|276.47|279.27|276.47|279.1|276.3|0
1651019340000|2022-04-27 00:29:00|279.44|276.64|279.27|276.47|279.44|276.64|279.27|276.47|0
1651019350000|2022-04-27 00:29:10|279.44|276.64|279.35|276.55|279.44|276.64|279.35|276.55|0
1651019360000|2022-04-27 00:29:20|279.44|276.64|279.44|276.64|279.6|276.8|279.44|276.64|0
1651019370000|2022-04-27 00:29:30|279.6|276.8|279.6|276.8|279.6|276.8|279.6|276.8|0
1651019380000|2022-04-27 00:29:40|279.52|276.72|279.6|276.8|279.6|276.8|279.52|276.72|0
1651019390000|2022-04-27 00:29:50|279.44|276.64|279.6|276.8|279.6|276.8|279.44|276.64|0
1651019400000|2022-04-27 00:30:00|279.52|276.72|279.35|276.55|279.6|276.8|279.35|276.55|0
1651019410000|2022-04-27 00:30:10|279.27|276.47|279.1|276.3|279.27|276.47|279.01|276.21|0
1651019420000|2022-04-27 00:30:20|279.27|276.47|279.18|276.38|279.27|276.47|279.18|276.38|0
1651019430000|2022-04-27 00:30:30|279.1|276.3|279.27|276.47|279.27|276.47|279.1|276.3|0
1651019440000|2022-04-27 00:30:40|279.18|276.38|279.1|276.3|279.18|276.38|279.1|276.3|0
1651019460000|2022-04-27 00:31:00|279.27|276.47|279.18|276.38|279.27|276.47|279.18|276.38|0
1651019470000|2022-04-27 00:31:10|279.1|276.3|279.01|276.21|279.1|276.3|279.01|276.21|0
1651019480000|2022-04-27 00:31:20|279.1|276.3|278.93|276.13|279.1|276.3|278.93|276.13|0
1651019490000|2022-04-27 00:31:30|279.1|276.3|279.1|276.3|279.1|276.3|279.1|276.3|0
1651019500000|2022-04-27 00:31:40|279.01|276.21|279.1|276.3|279.1|276.3|279.01|276.21|0
1651019520000|2022-04-27 00:32:00|279.01|276.21|278.84|276.04|279.01|276.21|278.84|276.04|0
1651019530000|2022-04-27 00:32:10|278.76|275.96|278.59|275.79|278.76|275.96|278.59|275.79|0
1651019540000|2022-04-27 00:32:20|278.51|275.71|278.43|275.63|278.51|275.71|278.43|275.63|0
1651019550000|2022-04-27 00:32:30|278.59|275.79|278.59|275.79|278.59|275.79|278.59|275.79|0
1651019560000|2022-04-27 00:32:40|278.43|275.63|278.59|275.79|278.59|275.79|278.43|275.63|0
1651019570000|2022-04-27 00:32:50|278.26|275.46|278.09|275.29|278.26|275.46|278.09|275.29|0
1651019580000|2022-04-27 00:33:00|278.26|275.46|278.43|275.63|278.43|275.63|278.26|275.46|0
1651019600000|2022-04-27 00:33:20|278.34|275.54|278.76|275.96|278.76|275.96|278.34|275.54|0
1651019610000|2022-04-27 00:33:30|278.51|275.71|278.59|275.79|278.59|275.79|278.42|275.62|0
1651019620000|2022-04-27 00:33:40|278.42|275.62|278.26|275.46|278.42|275.62|278.26|275.46|0
1651019650000|2022-04-27 00:34:10|278.42|275.62|278.42|275.62|278.42|275.62|278.34|275.54|0
1651019660000|2022-04-27 00:34:20|278.26|275.46|278.26|275.46|278.26|275.46|278.26|275.46|0
1651019680000|2022-04-27 00:34:40|278.17|275.37|277.92|275.12|278.17|275.37|277.92|275.12|0
1651019690000|2022-04-27 00:34:50|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1651019700000|2022-04-27 00:35:00|278.17|275.37|278.5|275.7|278.59|275.79|278.17|275.37|0
1651019710000|2022-04-27 00:35:10|278.42|275.62|278.26|275.46|278.59|275.79|278.26|275.46|0
1651019720000|2022-04-27 00:35:20|278.34|275.54|278.26|275.46|278.34|275.54|278.26|275.46|0
1651019730000|2022-04-27 00:35:30|278.09|275.29|278.26|275.46|278.26|275.46|277.92|275.12|0
1651019740000|2022-04-27 00:35:40|278.42|275.62|278.34|275.54|278.42|275.62|278.26|275.46|0
1651019750000|2022-04-27 00:35:50|278.25|275.45|278.42|275.62|278.42|275.62|278.25|275.45|0
1651019760000|2022-04-27 00:36:00|278.59|275.79|278.59|275.79|278.59|275.79|278.59|275.79|0
1651019770000|2022-04-27 00:36:10|278.5|275.7|278.5|275.7|278.5|275.7|278.5|275.7|0
1651019780000|2022-04-27 00:36:20|278.59|275.79|278.42|275.62|278.59|275.79|278.42|275.62|0
1651019790000|2022-04-27 00:36:30|278.76|275.96|278.76|275.96|278.76|275.96|278.76|275.96|0
1651019800000|2022-04-27 00:36:40|278.67|275.87|278.76|275.96|278.76|275.96|278.67|275.87|0
1651019810000|2022-04-27 00:36:50|278.59|275.79|278.76|275.96|278.84|276.04|278.59|275.79|0
1651019820000|2022-04-27 00:37:00|278.92|276.12|278.76|275.96|278.92|276.12|278.76|275.96|0
1651019840000|2022-04-27 00:37:20|278.84|276.04|278.92|276.12|278.92|276.12|278.76|275.96|0
1651019850000|2022-04-27 00:37:30|278.76|275.96|278.76|275.96|278.76|275.96|278.76|275.96|0
1651019860000|2022-04-27 00:37:40|278.59|275.79|278.59|275.79|278.59|275.79|278.59|275.79|0
1651019880000|2022-04-27 00:38:00|278.5|275.7|278.42|275.62|278.59|275.79|278.42|275.62|0
1651019890000|2022-04-27 00:38:10|278.25|275.45|278.25|275.45|278.25|275.45|278.25|275.45|0
1651019900000|2022-04-27 00:38:20|278.42|275.62|278.42|275.62|278.42|275.62|278.42|275.62|0
1651019910000|2022-04-27 00:38:30|278.59|275.79|278.5|275.7|278.59|275.79|278.5|275.7|0
1651019920000|2022-04-27 00:38:40|278.25|275.45|278|275.2|278.25|275.45|278|275.2|0
1651019930000|2022-04-27 00:38:50|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1651019940000|2022-04-27 00:39:00|277.75|274.95|277.75|274.95|277.75|274.95|277.75|274.95|0
1651019950000|2022-04-27 00:39:10|277.66|274.86|277.58|274.78|277.66|274.86|277.58|274.78|0
1651019960000|2022-04-27 00:39:20|277.41|274.61|277.58|274.78|277.58|274.78|277.41|274.61|0
1651019980000|2022-04-27 00:39:40|277.41|274.61|277.41|274.61|277.41|274.61|277.41|274.61|0
1651019990000|2022-04-27 00:39:50|277.25|274.45|276.91|274.11|277.25|274.45|276.91|274.11|0
1651020000000|2022-04-27 00:40:00|277.08|274.28|277.25|274.45|277.25|274.45|277.08|274.28|0
1651020010000|2022-04-27 00:40:10|277.16|274.36|277.08|274.28|277.16|274.36|277.08|274.28|0
1651020020000|2022-04-27 00:40:20|276.99|274.19|276.91|274.11|276.99|274.19|276.74|273.94|0
1651020030000|2022-04-27 00:40:30|276.82|274.02|276.74|273.94|276.82|274.02|276.74|273.94|0
1651020040000|2022-04-27 00:40:40|276.66|273.86|276.74|273.94|276.74|273.94|276.66|273.86|0
1651020060000|2022-04-27 00:41:00|276.66|273.86|276.74|273.94|276.74|273.94|276.58|273.78|0
1651020080000|2022-04-27 00:41:20|276.66|273.86|276.58|273.78|276.66|273.86|276.58|273.78|0
1651020090000|2022-04-27 00:41:30|276.74|273.94|276.74|273.94|276.74|273.94|276.74|273.94|0
1651020100000|2022-04-27 00:41:40|276.66|273.86|276.58|273.78|276.74|273.94|276.58|273.78|0
1651020110000|2022-04-27 00:41:50|276.41|273.61|276.41|273.61|276.41|273.61|276.41|273.61|0
1651020120000|2022-04-27 00:42:00|275.24|272.44|275.41|272.61|275.41|272.61|275.24|272.44|0
1651020130000|2022-04-27 00:42:10|275.24|272.44|274.57|271.77|275.24|272.44|274.57|271.77|0
1651020140000|2022-04-27 00:42:20|274.41|271.61|274.24|271.44|274.41|271.61|274.24|271.44|0
1651020150000|2022-04-27 00:42:30|274.08|271.28|274.24|271.44|274.24|271.44|274.08|271.28|0
1651020160000|2022-04-27 00:42:40|274.32|271.52|274.57|271.77|274.57|271.77|274.32|271.52|0
1651020170000|2022-04-27 00:42:50|274.41|271.61|274.57|271.77|274.57|271.77|274.41|271.61|0
1651020190000|2022-04-27 00:43:10|274.74|271.94|275.24|272.44|275.24|272.44|274.74|271.94|0
1651020200000|2022-04-27 00:43:20|275.07|272.27|275.41|272.61|275.41|272.61|275.07|272.27|0
1651020210000|2022-04-27 00:43:30|275.57|272.77|275.41|272.61|275.57|272.77|275.41|272.61|0
1651020220000|2022-04-27 00:43:40|275.49|272.69|275.57|272.77|275.57|272.77|275.49|272.69|0
1651020230000|2022-04-27 00:43:50|275.65|272.85|275.65|272.85|275.65|272.85|275.65|272.85|0
1651020240000|2022-04-27 00:44:00|275.57|272.77|275.91|273.11|275.91|273.11|275.57|272.77|0
1651020250000|2022-04-27 00:44:10|275.99|273.19|276.07|273.27|276.07|273.27|275.99|273.19|0
1651020260000|2022-04-27 00:44:20|276.24|273.44|276.41|273.61|276.41|273.61|276.24|273.44|0
1651020270000|2022-04-27 00:44:30|276.32|273.52|276.32|273.52|276.41|273.61|276.32|273.52|0
1651020280000|2022-04-27 00:44:40|276.57|273.77|276.41|273.61|276.57|273.77|276.41|273.61|0
1651020290000|2022-04-27 00:44:50|276.24|273.44|276.24|273.44|276.41|273.61|276.24|273.44|0
1651020300000|2022-04-27 00:45:00|276.41|273.61|276.15|273.35|276.41|273.61|276.07|273.27|0
1651020310000|2022-04-27 00:45:10|276.32|273.52|276.24|273.44|276.4|273.6|276.24|273.44|0
1651020320000|2022-04-27 00:45:20|275.57|272.77|275.07|272.27|275.57|272.77|275.07|272.27|0
1651020330000|2022-04-27 00:45:30|275.24|272.44|275.32|272.52|275.32|272.52|275.24|272.44|0
1651020340000|2022-04-27 00:45:40|275.4|272.6|275.07|272.27|275.4|272.6|275.07|272.27|0
1651020350000|2022-04-27 00:45:50|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651020360000|2022-04-27 00:46:00|275.07|272.27|275.24|272.44|275.24|272.44|275.07|272.27|0
1651020370000|2022-04-27 00:46:10|275.15|272.35|275.07|272.27|275.15|272.35|275.07|272.27|0
1651020380000|2022-04-27 00:46:20|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651020390000|2022-04-27 00:46:30|275.15|272.35|275.15|272.35|275.24|272.44|275.15|272.35|0
1651020400000|2022-04-27 00:46:40|275.4|272.6|275.74|272.94|275.74|272.94|275.4|272.6|0
1651020410000|2022-04-27 00:46:50|275.82|273.02|276.24|273.44|276.24|273.44|275.82|273.02|0
1651020420000|2022-04-27 00:47:00|276.15|273.35|276.4|273.6|276.4|273.6|276.15|273.35|0
1651020430000|2022-04-27 00:47:10|276.24|273.44|276.4|273.6|276.4|273.6|276.07|273.27|0
1651020440000|2022-04-27 00:47:20|276.24|273.44|276.24|273.44|276.24|273.44|276.24|273.44|0
1651020450000|2022-04-27 00:47:30|276.15|273.35|276.24|273.44|276.24|273.44|276.15|273.35|0
1651020460000|2022-04-27 00:47:40|276.15|273.35|276.07|273.27|276.15|273.35|276.07|273.27|0
1651020470000|2022-04-27 00:47:50|276.24|273.44|276.07|273.27|276.24|273.44|275.9|273.1|0
1651020480000|2022-04-27 00:48:00|275.9|273.1|276.07|273.27|276.07|273.27|275.9|273.1|0
1651020490000|2022-04-27 00:48:10|276.23|273.43|276.07|273.27|276.23|273.43|276.07|273.27|0
1651020500000|2022-04-27 00:48:20|275.9|273.1|276.23|273.43|276.23|273.43|275.9|273.1|0
1651020510000|2022-04-27 00:48:30|276.4|273.6|276.57|273.77|276.57|273.77|276.4|273.6|0
1651020520000|2022-04-27 00:48:40|276.4|273.6|276.23|273.43|276.4|273.6|276.23|273.43|0
1651020530000|2022-04-27 00:48:50|275.73|272.93|275.65|272.85|275.73|272.93|275.57|272.77|0
1651020540000|2022-04-27 00:49:00|275.57|272.77|275.81|273.01|275.81|273.01|275.57|272.77|0
1651020550000|2022-04-27 00:49:10|275.73|272.93|275.65|272.85|275.73|272.93|275.65|272.85|0
1651020560000|2022-04-27 00:49:20|275.73|272.93|275.73|272.93|275.73|272.93|275.57|272.77|0
1651020570000|2022-04-27 00:49:30|275.9|273.1|275.9|273.1|275.9|273.1|275.73|272.93|0
1651020580000|2022-04-27 00:49:40|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651020590000|2022-04-27 00:49:50|276.07|273.27|276.07|273.27|276.07|273.27|276.07|273.27|0
1651020610000|2022-04-27 00:50:10|276.15|273.35|276.15|273.35|276.15|273.35|276.07|273.27|0
1651020620000|2022-04-27 00:50:20|276.23|273.43|276.23|273.43|276.23|273.43|276.23|273.43|0
1651020630000|2022-04-27 00:50:30|276.15|273.35|276.23|273.43|276.23|273.43|276.15|273.35|0
1651020640000|2022-04-27 00:50:40|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1651020650000|2022-04-27 00:50:50|276.57|273.77|276.57|273.77|276.65|273.85|276.57|273.77|0
1651020660000|2022-04-27 00:51:00|276.31|273.51|276.57|273.77|276.57|273.77|276.31|273.51|0
1651020670000|2022-04-27 00:51:10|276.48|273.68|276.57|273.77|276.57|273.77|276.48|273.68|0
1651020680000|2022-04-27 00:51:20|276.23|273.43|276.23|273.43|276.23|273.43|276.23|273.43|0
1651020700000|2022-04-27 00:51:40|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1651020710000|2022-04-27 00:51:50|276.48|273.68|276.56|273.76|276.56|273.76|276.4|273.6|0
1651020720000|2022-04-27 00:52:00|276.48|273.68|276.81|274.01|276.81|274.01|276.48|273.68|0
1651020730000|2022-04-27 00:52:10|276.73|273.93|276.56|273.76|276.73|273.93|276.48|273.68|0
1651020740000|2022-04-27 00:52:20|276.48|273.68|276.4|273.6|276.48|273.68|276.4|273.6|0
1651020750000|2022-04-27 00:52:30|276.56|273.76|276.56|273.76|276.56|273.76|276.56|273.76|0
1651020760000|2022-04-27 00:52:40|276.64|273.84|276.56|273.76|276.64|273.84|276.56|273.76|0
1651020770000|2022-04-27 00:52:50|276.48|273.68|276.56|273.76|276.56|273.76|276.48|273.68|0
1651020780000|2022-04-27 00:53:00|276.4|273.6|276.56|273.76|276.56|273.76|276.4|273.6|0
1651020790000|2022-04-27 00:53:10|276.64|273.84|276.73|273.93|276.73|273.93|276.64|273.84|0
1651020810000|2022-04-27 00:53:30|276.81|274.01|277.14|274.34|277.14|274.34|276.81|274.01|0
1651020820000|2022-04-27 00:53:40|277.06|274.26|277.23|274.43|277.23|274.43|277.06|274.26|0
1651020830000|2022-04-27 00:53:50|277.06|274.26|276.98|274.18|277.14|274.34|276.98|274.18|0
1651020840000|2022-04-27 00:54:00|276.9|274.1|277.06|274.26|277.23|274.43|276.9|274.1|0
1651020850000|2022-04-27 00:54:10|277.14|274.34|277.23|274.43|277.23|274.43|277.14|274.34|0
1651020860000|2022-04-27 00:54:20|277.14|274.34|277.23|274.43|277.23|274.43|277.14|274.34|0
1651020870000|2022-04-27 00:54:30|277.14|274.34|277.23|274.43|277.23|274.43|277.14|274.34|0
1651020880000|2022-04-27 00:54:40|277.06|274.26|277.23|274.43|277.23|274.43|277.06|274.26|0
1651020890000|2022-04-27 00:54:50|277.14|274.34|277.4|274.6|277.4|274.6|277.14|274.34|0
1651020900000|2022-04-27 00:55:00|277.48|274.68|277.73|274.93|277.73|274.93|277.48|274.68|0
1651020910000|2022-04-27 00:55:10|277.64|274.84|278.07|275.27|278.23|275.43|277.64|274.84|0
1651020920000|2022-04-27 00:55:20|277.98|275.18|277.9|275.1|277.98|275.18|277.9|275.1|0
1651020930000|2022-04-27 00:55:30|277.23|274.43|276.89|274.09|277.23|274.43|276.73|273.93|0
1651020940000|2022-04-27 00:55:40|276.73|273.93|276.23|273.43|276.73|273.93|276.23|273.43|0
1651020950000|2022-04-27 00:55:50|275.89|273.09|276.23|273.43|276.23|273.43|275.89|273.09|0
1651020960000|2022-04-27 00:56:00|275.89|273.09|276.31|273.51|276.47|273.67|275.89|273.09|0
1651020970000|2022-04-27 00:56:10|276.47|273.67|276.56|273.76|276.56|273.76|276.39|273.59|0
1651020980000|2022-04-27 00:56:20|276.39|273.59|276.14|273.34|276.39|273.59|276.14|273.34|0
1651020990000|2022-04-27 00:56:30|276.06|273.26|275.39|272.59|276.06|273.26|275.39|272.59|0
1651021000000|2022-04-27 00:56:40|275.06|272.26|275.14|272.34|275.47|272.67|275.06|272.26|0
1651021010000|2022-04-27 00:56:50|275.06|272.26|274.64|271.84|275.06|272.26|274.64|271.84|0
1651021020000|2022-04-27 00:57:00|274.56|271.76|273.97|271.17|274.72|271.92|273.97|271.17|0
1651021030000|2022-04-27 00:57:10|273.89|271.09|273.89|271.09|273.89|271.09|273.81|271.01|0
1651021040000|2022-04-27 00:57:20|274.06|271.26|274.56|271.76|274.56|271.76|274.06|271.26|0
1651021050000|2022-04-27 00:57:30|274.64|271.84|274.72|271.92|274.72|271.92|274.56|271.76|0
1651021060000|2022-04-27 00:57:40|274.06|271.26|273.81|271.01|274.06|271.26|273.81|271.01|0
1651021070000|2022-04-27 00:57:50|273.56|270.76|273.14|270.34|273.56|270.76|273.14|270.34|0
1651021080000|2022-04-27 00:58:00|273.23|270.43|273.39|270.59|273.39|270.59|273.06|270.26|0
1651021090000|2022-04-27 00:58:10|273.73|270.93|273.81|271.01|273.89|271.09|273.73|270.93|0
1651021100000|2022-04-27 00:58:20|273.89|271.09|273.89|271.09|273.89|271.09|273.81|271.01|0
1651021110000|2022-04-27 00:58:30|273.73|270.93|273.73|270.93|273.73|270.93|273.73|270.93|0
1651021120000|2022-04-27 00:58:40|273.89|271.09|274.22|271.42|274.22|271.42|273.89|271.09|0
1651021130000|2022-04-27 00:58:50|273.97|271.17|273.89|271.09|273.97|271.17|273.89|271.09|0
1651021140000|2022-04-27 00:59:00|273.72|270.92|273.56|270.76|273.72|270.92|273.39|270.59|0
1651021150000|2022-04-27 00:59:10|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651021160000|2022-04-27 00:59:20|273.56|270.76|273.72|270.92|273.89|271.09|273.56|270.76|0
1651021170000|2022-04-27 00:59:30|273.8|271|274.22|271.42|274.22|271.42|273.8|271|0
1651021180000|2022-04-27 00:59:40|274.56|271.76|274.22|271.42|274.56|271.76|274.22|271.42|0
1651021190000|2022-04-27 00:59:50|274.39|271.59|274.22|271.42|274.39|271.59|274.22|271.42|0
1651021200000|2022-04-27 01:00:00|273.97|271.17|274.47|271.67|274.47|271.67|273.97|271.17|0
1651021210000|2022-04-27 01:00:10|274.39|271.59|274.55|271.75|274.55|271.75|274.22|271.42|0
1651021220000|2022-04-27 01:00:20|274.39|271.59|274.39|271.59|274.47|271.67|274.39|271.59|0
1651021230000|2022-04-27 01:00:30|274.3|271.5|274.39|271.59|274.39|271.59|274.3|271.5|0
1651021240000|2022-04-27 01:00:40|274.55|271.75|274.72|271.92|274.72|271.92|274.55|271.75|0
1651021250000|2022-04-27 01:00:50|274.89|272.09|274.89|272.09|274.89|272.09|274.72|271.92|0
1651021260000|2022-04-27 01:01:00|275.13|272.33|275.39|272.59|275.55|272.75|275.13|272.33|0
1651021270000|2022-04-27 01:01:10|275.3|272.5|275.39|272.59|275.39|272.59|275.22|272.42|0
1651021280000|2022-04-27 01:01:20|275.22|272.42|275.47|272.67|275.47|272.67|275.22|272.42|0
1651021290000|2022-04-27 01:01:30|275.39|272.59|275.39|272.59|275.47|272.67|275.22|272.42|0
1651021300000|2022-04-27 01:01:40|275.55|272.75|275.55|272.75|275.55|272.75|275.39|272.59|0
1651021310000|2022-04-27 01:01:50|275.39|272.59|275.39|272.59|275.39|272.59|275.3|272.5|0
1651021320000|2022-04-27 01:02:00|275.3|272.5|275.47|272.67|275.55|272.75|275.3|272.5|0
1651021330000|2022-04-27 01:02:10|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1651021340000|2022-04-27 01:02:20|275.39|272.59|275.3|272.5|275.39|272.59|275.3|272.5|0
1651021350000|2022-04-27 01:02:30|275.22|272.42|275.22|272.42|275.38|272.58|275.22|272.42|0
1651021360000|2022-04-27 01:02:40|275.38|272.58|275.3|272.5|275.38|272.58|275.3|272.5|0
1651021370000|2022-04-27 01:02:50|275.38|272.58|275.38|272.58|275.55|272.75|275.38|272.58|0
1651021380000|2022-04-27 01:03:00|275.55|272.75|275.55|272.75|275.55|272.75|275.38|272.58|0
1651021390000|2022-04-27 01:03:10|275.38|272.58|275.38|272.58|275.38|272.58|275.13|272.33|0
1651021400000|2022-04-27 01:03:20|275.22|272.42|275.05|272.25|275.22|272.42|275.05|272.25|0
1651021410000|2022-04-27 01:03:30|274.88|272.08|274.96|272.16|274.96|272.16|274.88|272.08|0
1651021420000|2022-04-27 01:03:40|274.88|272.08|274.46|271.66|274.88|272.08|274.46|271.66|0
1651021430000|2022-04-27 01:03:50|274.3|271.5|274.05|271.25|274.3|271.5|274.05|271.25|0
1651021440000|2022-04-27 01:04:00|273.96|271.16|274.05|271.25|274.05|271.25|273.96|271.16|0
1651021450000|2022-04-27 01:04:10|274.22|271.42|274.3|271.5|274.3|271.5|274.22|271.42|0
1651021460000|2022-04-27 01:04:20|274.55|271.75|274.38|271.58|274.72|271.92|274.38|271.58|0
1651021470000|2022-04-27 01:04:30|274.72|271.92|274.38|271.58|274.72|271.92|274.3|271.5|0
1651021480000|2022-04-27 01:04:40|274.3|271.5|274.38|271.58|274.38|271.58|274.22|271.42|0
1651021490000|2022-04-27 01:04:50|274.55|271.75|274.55|271.75|274.55|271.75|274.38|271.58|0
1651021500000|2022-04-27 01:05:00|274.38|271.58|274.22|271.42|274.38|271.58|274.22|271.42|0
1651021510000|2022-04-27 01:05:10|274.13|271.33|274.3|271.5|274.3|271.5|274.13|271.33|0
1651021520000|2022-04-27 01:05:20|274.38|271.58|274.63|271.83|274.63|271.83|274.38|271.58|0
1651021530000|2022-04-27 01:05:30|274.72|271.92|274.63|271.83|274.72|271.92|274.63|271.83|0
1651021540000|2022-04-27 01:05:40|274.71|271.91|274.71|271.91|274.71|271.91|274.71|271.91|0
1651021560000|2022-04-27 01:06:00|275.05|272.25|276.38|273.58|276.38|273.58|275.05|272.25|0
1651021570000|2022-04-27 01:06:10|276.46|273.66|276.38|273.58|276.88|274.08|276.38|273.58|0
1651021580000|2022-04-27 01:06:20|276.21|273.41|275.88|273.08|276.29|273.49|275.88|273.08|0
1651021590000|2022-04-27 01:06:30|276.13|273.33|276.72|273.92|276.72|273.92|276.13|273.33|0
1651021600000|2022-04-27 01:06:40|276.88|274.08|276.38|273.58|276.88|274.08|276.38|273.58|0
1651021610000|2022-04-27 01:06:50|276.46|273.66|276.46|273.66|276.46|273.66|276.38|273.58|0
1651021620000|2022-04-27 01:07:00|276.55|273.75|276.63|273.83|276.71|273.91|276.38|273.58|0
1651021630000|2022-04-27 01:07:10|276.05|273.25|275.88|273.08|276.05|273.25|275.79|272.99|0
1651021640000|2022-04-27 01:07:20|276.05|273.25|275.71|272.91|276.05|273.25|275.71|272.91|0
1651021650000|2022-04-27 01:07:30|275.63|272.83|275.96|273.16|275.96|273.16|275.63|272.83|0
1651021660000|2022-04-27 01:07:40|275.88|273.08|276.13|273.33|276.13|273.33|275.88|273.08|0
1651021670000|2022-04-27 01:07:50|276.21|273.41|276.21|273.41|276.21|273.41|276.13|273.33|0
1651021680000|2022-04-27 01:08:00|276.38|273.58|276.38|273.58|276.38|273.58|276.21|273.41|0
1651021690000|2022-04-27 01:08:10|276.71|273.91|276.71|273.91|276.71|273.91|276.55|273.75|0
1651021700000|2022-04-27 01:08:20|276.63|273.83|276.55|273.75|276.88|274.08|276.55|273.75|0
1651021710000|2022-04-27 01:08:30|276.21|273.41|276.55|273.75|276.55|273.75|276.21|273.41|0
1651021720000|2022-04-27 01:08:40|276.71|273.91|276.38|273.58|276.71|273.91|276.38|273.58|0
1651021730000|2022-04-27 01:08:50|276.63|273.83|276.71|273.91|276.71|273.91|276.63|273.83|0
1651021740000|2022-04-27 01:09:00|276.55|273.75|276.71|273.91|276.71|273.91|276.55|273.75|0
1651021750000|2022-04-27 01:09:10|277.05|274.25|276.96|274.16|277.05|274.25|276.96|274.16|0
1651021760000|2022-04-27 01:09:20|277.21|274.41|277.63|274.83|277.63|274.83|277.21|274.41|0
1651021770000|2022-04-27 01:09:30|278.05|275.25|277.72|274.92|278.05|275.25|277.63|274.83|0
1651021780000|2022-04-27 01:09:40|277.55|274.75|277.55|274.75|277.55|274.75|277.38|274.58|0
1651021790000|2022-04-27 01:09:50|277.63|274.83|277.55|274.75|277.63|274.83|277.55|274.75|0
1651021800000|2022-04-27 01:10:00|277.46|274.66|277.46|274.66|277.55|274.75|277.46|274.66|0
1651021810000|2022-04-27 01:10:10|277.38|274.58|277.21|274.41|277.38|274.58|277.21|274.41|0
1651021820000|2022-04-27 01:10:20|277.05|274.25|277.05|274.25|277.05|274.25|277.05|274.25|0
1651021830000|2022-04-27 01:10:30|277.21|274.41|277.21|274.41|277.29|274.49|277.21|274.41|0
1651021840000|2022-04-27 01:10:40|277.13|274.33|277.38|274.58|277.55|274.75|277.13|274.33|0
1651021850000|2022-04-27 01:10:50|277.29|274.49|277.21|274.41|277.29|274.49|277.21|274.41|0
1651021860000|2022-04-27 01:11:00|277.04|274.24|277.04|274.24|277.04|274.24|277.04|274.24|0
1651021870000|2022-04-27 01:11:10|277.21|274.41|277.04|274.24|277.21|274.41|277.04|274.24|0
1651021880000|2022-04-27 01:11:20|276.96|274.16|276.88|274.08|277.04|274.24|276.88|274.08|0
1651021890000|2022-04-27 01:11:30|277.04|274.24|277.04|274.24|277.04|274.24|277.04|274.24|0
1651021900000|2022-04-27 01:11:40|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651021910000|2022-04-27 01:11:50|276.71|273.91|276.71|273.91|276.71|273.91|276.71|273.91|0
1651021920000|2022-04-27 01:12:00|276.62|273.82|276.71|273.91|276.71|273.91|276.62|273.82|0
1651021930000|2022-04-27 01:12:10|276.88|274.08|276.96|274.16|276.96|274.16|276.88|274.08|0
1651021940000|2022-04-27 01:12:20|277.21|274.41|277.04|274.24|277.21|274.41|277.04|274.24|0
1651021950000|2022-04-27 01:12:30|277.21|274.41|277.12|274.32|277.21|274.41|277.12|274.32|0
1651021960000|2022-04-27 01:12:40|277.21|274.41|277.38|274.58|277.38|274.58|277.21|274.41|0
1651021970000|2022-04-27 01:12:50|277.21|274.41|277.38|274.58|277.54|274.74|277.21|274.41|0
1651021980000|2022-04-27 01:13:00|277.21|274.41|277.21|274.41|277.21|274.41|277.21|274.41|0
1651021990000|2022-04-27 01:13:10|277.12|274.32|276.96|274.16|277.21|274.41|276.96|274.16|0
1651022000000|2022-04-27 01:13:20|277.04|274.24|276.71|273.91|277.04|274.24|276.71|273.91|0
1651022010000|2022-04-27 01:13:30|276.54|273.74|276.87|274.07|276.87|274.07|276.54|273.74|0
1651022020000|2022-04-27 01:13:40|276.95|274.15|277.21|274.41|277.21|274.41|276.95|274.15|0
1651022030000|2022-04-27 01:13:50|277.29|274.49|277.21|274.41|277.29|274.49|277.21|274.41|0
1651022040000|2022-04-27 01:14:00|277.29|274.49|277.29|274.49|277.29|274.49|277.21|274.41|0
1651022050000|2022-04-27 01:14:10|277.54|274.74|277.38|274.58|277.54|274.74|277.21|274.41|0
1651022070000|2022-04-27 01:14:30|277.37|274.57|277.21|274.41|277.37|274.57|277.21|274.41|0
1651022080000|2022-04-27 01:14:40|277.29|274.49|277.21|274.41|277.29|274.49|277.04|274.24|0
1651022090000|2022-04-27 01:14:50|277.12|274.32|277.12|274.32|277.21|274.41|277.04|274.24|0
1651022100000|2022-04-27 01:15:00|276.87|274.07|277.29|274.49|277.37|274.57|276.87|274.07|0
1651022110000|2022-04-27 01:15:10|277.79|274.99|277.96|275.16|278.12|275.32|277.79|274.99|0
1651022120000|2022-04-27 01:15:20|277.88|275.08|277.88|275.08|277.88|275.08|277.71|274.91|0
1651022130000|2022-04-27 01:15:30|277.71|274.91|277.71|274.91|277.71|274.91|277.71|274.91|0
1651022140000|2022-04-27 01:15:40|277.88|275.08|277.62|274.82|277.88|275.08|277.62|274.82|0
1651022150000|2022-04-27 01:15:50|277.79|274.99|277.88|275.08|277.88|275.08|277.71|274.91|0
1651022160000|2022-04-27 01:16:00|277.79|274.99|278.29|275.49|278.29|275.49|277.79|274.99|0
1651022170000|2022-04-27 01:16:10|278.12|275.32|278.21|275.41|278.21|275.41|278.12|275.32|0
1651022180000|2022-04-27 01:16:20|278.38|275.58|278.88|276.08|278.88|276.08|278.29|275.49|0
1651022190000|2022-04-27 01:16:30|278.96|276.16|279.05|276.25|279.05|276.25|278.71|275.91|0
1651022200000|2022-04-27 01:16:40|278.88|276.08|278.71|275.91|278.88|276.08|278.71|275.91|0
1651022220000|2022-04-27 01:17:00|278.88|276.08|278.88|276.08|278.88|276.08|278.88|276.08|0
1651022230000|2022-04-27 01:17:10|278.71|275.91|278.71|275.91|278.71|275.91|278.71|275.91|0
1651022240000|2022-04-27 01:17:20|278.88|276.08|279.3|276.5|279.3|276.5|278.88|276.08|0
1651022250000|2022-04-27 01:17:30|279.38|276.58|279.72|276.92|279.72|276.92|279.38|276.58|0
1651022260000|2022-04-27 01:17:40|279.55|276.75|279.21|276.41|279.63|276.83|279.21|276.41|0
1651022270000|2022-04-27 01:17:50|279.29|276.49|279.21|276.41|279.38|276.58|279.21|276.41|0
1651022280000|2022-04-27 01:18:00|279.29|276.49|279.21|276.41|279.38|276.58|279.21|276.41|0
1651022290000|2022-04-27 01:18:10|279.05|276.25|278.88|276.08|279.05|276.25|278.88|276.08|0
1651022300000|2022-04-27 01:18:20|279.05|276.25|279.13|276.33|279.13|276.33|279.05|276.25|0
1651022310000|2022-04-27 01:18:30|279.21|276.41|279.05|276.25|279.21|276.41|279.05|276.25|0
1651022320000|2022-04-27 01:18:40|278.88|276.08|278.79|275.99|278.88|276.08|278.79|275.99|0
1651022330000|2022-04-27 01:18:50|278.88|276.08|279.13|276.33|279.13|276.33|278.88|276.08|0
1651022340000|2022-04-27 01:19:00|279.05|276.25|278.88|276.08|279.05|276.25|278.88|276.08|0
1651022350000|2022-04-27 01:19:10|278.79|275.99|279.21|276.41|279.21|276.41|278.79|275.99|0
1651022360000|2022-04-27 01:19:20|279.38|276.58|279.04|276.24|279.38|276.58|279.04|276.24|0
1651022370000|2022-04-27 01:19:30|279.13|276.33|279.12|276.32|279.13|276.33|279.12|276.32|0
1651022380000|2022-04-27 01:19:40|279.04|276.24|278.88|276.08|279.04|276.24|278.88|276.08|0
1651022390000|2022-04-27 01:19:50|278.54|275.74|279.04|276.24|279.12|276.32|278.54|275.74|0
1651022400000|2022-04-27 01:20:00|279.38|276.58|279.55|276.75|279.55|276.75|279.38|276.58|0
1651022410000|2022-04-27 01:20:10|279.46|276.66|279.38|276.58|279.46|276.66|279.38|276.58|0
1651022420000|2022-04-27 01:20:20|279.46|276.66|279.38|276.58|279.46|276.66|279.21|276.41|0
1651022430000|2022-04-27 01:20:30|279.71|276.91|279.71|276.91|279.71|276.91|279.63|276.83|0
1651022440000|2022-04-27 01:20:40|280.22|277.42|280.05|277.25|280.22|277.42|280.05|277.25|0
1651022450000|2022-04-27 01:20:50|279.88|277.08|280.05|277.25|280.05|277.25|279.88|277.08|0
1651022460000|2022-04-27 01:21:00|280.22|277.42|280.22|277.42|280.22|277.42|280.13|277.33|0
1651022470000|2022-04-27 01:21:10|280.39|277.59|280.72|277.92|280.72|277.92|280.39|277.59|0
1651022480000|2022-04-27 01:21:20|280.39|277.59|279.88|277.08|280.39|277.59|279.88|277.08|0
1651022490000|2022-04-27 01:21:30|280.22|277.42|280.55|277.75|280.72|277.92|280.22|277.42|0
1651022500000|2022-04-27 01:21:40|280.72|277.92|281.4|278.6|281.4|278.6|280.72|277.92|0
1651022510000|2022-04-27 01:21:50|281.23|278.43|281.06|278.26|281.4|278.6|281.06|278.26|0
1651022520000|2022-04-27 01:22:00|281.4|278.6|282.07|279.27|282.07|279.27|281.4|278.6|0
1651022530000|2022-04-27 01:22:10|281.98|279.18|281.06|278.26|281.98|279.18|281.06|278.26|0
1651022540000|2022-04-27 01:22:20|281.39|278.59|281.39|278.59|281.56|278.76|281.39|278.59|0
1651022550000|2022-04-27 01:22:30|281.48|278.68|281.31|278.51|281.48|278.68|281.23|278.43|0
1651022560000|2022-04-27 01:22:40|281.06|278.26|281.39|278.59|281.39|278.59|281.06|278.26|0
1651022570000|2022-04-27 01:22:50|281.56|278.76|281.56|278.76|281.56|278.76|281.56|278.76|0
1651022580000|2022-04-27 01:23:00|281.9|279.1|282.07|279.27|282.07|279.27|281.9|279.1|0
1651022590000|2022-04-27 01:23:10|281.9|279.1|282.07|279.27|282.07|279.27|281.9|279.1|0
1651022600000|2022-04-27 01:23:20|282.15|279.35|282.24|279.44|282.24|279.44|282.15|279.35|0
1651022610000|2022-04-27 01:23:30|282.15|279.35|281.9|279.1|282.24|279.44|281.9|279.1|0
1651022620000|2022-04-27 01:23:40|282.07|279.27|282.24|279.44|282.24|279.44|282.07|279.27|0
1651022630000|2022-04-27 01:23:50|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1651022640000|2022-04-27 01:24:00|281.9|279.1|282.24|279.44|282.24|279.44|281.9|279.1|0
1651022650000|2022-04-27 01:24:10|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1651022660000|2022-04-27 01:24:20|282.24|279.44|282.24|279.44|282.24|279.44|282.24|279.44|0
1651022670000|2022-04-27 01:24:30|282.07|279.27|282.07|279.27|282.07|279.27|281.98|279.18|0
1651022680000|2022-04-27 01:24:40|281.9|279.1|282.15|279.35|282.24|279.44|281.9|279.1|0
1651022690000|2022-04-27 01:24:50|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1651022700000|2022-04-27 01:25:00|281.98|279.18|281.9|279.1|281.98|279.18|281.9|279.1|0
1651022710000|2022-04-27 01:25:10|281.98|279.18|282.07|279.27|282.07|279.27|281.98|279.18|0
1651022720000|2022-04-27 01:25:20|281.9|279.1|281.81|279.01|282.07|279.27|281.81|279.01|0
1651022730000|2022-04-27 01:25:30|281.9|279.1|281.73|278.93|281.9|279.1|281.73|278.93|0
1651022740000|2022-04-27 01:25:40|281.9|279.1|281.9|279.1|281.98|279.18|281.9|279.1|0
1651022750000|2022-04-27 01:25:50|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1651022760000|2022-04-27 01:26:00|282.06|279.26|282.06|279.26|282.06|279.26|281.9|279.1|0
1651022770000|2022-04-27 01:26:10|281.98|279.18|282.06|279.26|282.06|279.26|281.9|279.1|0
1651022780000|2022-04-27 01:26:20|282.23|279.43|282.23|279.43|282.23|279.43|282.23|279.43|0
1651022810000|2022-04-27 01:26:50|282.06|279.26|282.23|279.43|282.23|279.43|282.06|279.26|0
1651022820000|2022-04-27 01:27:00|283.41|280.61|283.41|280.61|283.41|280.61|283.41|280.61|0
1651022830000|2022-04-27 01:27:10|283.25|280.45|283.58|280.78|283.58|280.78|283.25|280.45|0
1651022840000|2022-04-27 01:27:20|283.41|280.61|283.25|280.45|283.41|280.61|283.25|280.45|0
1651022850000|2022-04-27 01:27:30|283.58|280.78|283.58|280.78|283.58|280.78|283.41|280.61|0
1651022860000|2022-04-27 01:27:40|283.41|280.61|283.58|280.78|283.58|280.78|283.41|280.61|0
1651022870000|2022-04-27 01:27:50|283.41|280.61|283.24|280.44|283.41|280.61|283.24|280.44|0
1651022880000|2022-04-27 01:28:00|283.33|280.53|283.41|280.61|283.41|280.61|283.33|280.53|0
1651022890000|2022-04-27 01:28:10|283.08|280.28|282.91|280.11|283.16|280.36|282.91|280.11|0
1651022900000|2022-04-27 01:28:20|283.08|280.28|282.91|280.11|283.08|280.28|282.91|280.11|0
1651022910000|2022-04-27 01:28:30|283.08|280.28|282.74|279.94|283.08|280.28|282.74|279.94|0
1651022920000|2022-04-27 01:28:40|282.91|280.11|282.91|280.11|282.91|280.11|282.91|280.11|0
1651022930000|2022-04-27 01:28:50|283.07|280.27|282.91|280.11|283.07|280.27|282.91|280.11|0
1651022940000|2022-04-27 01:29:00|283.07|280.27|282.91|280.11|283.07|280.27|282.91|280.11|0
1651022950000|2022-04-27 01:29:10|283.07|280.27|283.07|280.27|283.07|280.27|283.07|280.27|0
1651022960000|2022-04-27 01:29:20|282.91|280.11|283.07|280.27|283.07|280.27|282.91|280.11|0
1651022980000|2022-04-27 01:29:40|283.24|280.44|283.24|280.44|283.24|280.44|283.24|280.44|0
1651022990000|2022-04-27 01:29:50|283.41|280.61|283.24|280.44|283.41|280.61|283.24|280.44|0
1651023000000|2022-04-27 01:30:00|283.07|280.27|283.24|280.44|283.24|280.44|283.07|280.27|0
1651023010000|2022-04-27 01:30:10|283.07|280.27|282.9|280.1|283.07|280.27|282.74|279.94|0
1651023020000|2022-04-27 01:30:20|283.07|280.27|283.24|280.44|283.24|280.44|283.07|280.27|0
1651023030000|2022-04-27 01:30:30|283.07|280.27|283.07|280.27|283.07|280.27|283.07|280.27|0
1651023040000|2022-04-27 01:30:40|282.98|280.18|283.07|280.27|283.07|280.27|282.98|280.18|0
1651023050000|2022-04-27 01:30:50|283.24|280.44|283.07|280.27|283.24|280.44|283.07|280.27|0
1651023060000|2022-04-27 01:31:00|283.15|280.35|283.15|280.35|283.24|280.44|283.15|280.35|0
1651023070000|2022-04-27 01:31:10|283.41|280.61|283.07|280.27|283.41|280.61|283.07|280.27|0
1651023080000|2022-04-27 01:31:20|282.9|280.1|282.9|280.1|282.9|280.1|282.9|280.1|0
1651023090000|2022-04-27 01:31:30|282.81|280.01|282.73|279.93|282.81|280.01|282.73|279.93|0
1651023100000|2022-04-27 01:31:40|282.56|279.76|282.56|279.76|282.56|279.76|282.56|279.76|0
1651023110000|2022-04-27 01:31:50|282.65|279.85|282.56|279.76|282.65|279.85|282.56|279.76|0
1651023120000|2022-04-27 01:32:00|282.73|279.93|282.73|279.93|282.73|279.93|282.73|279.93|0
1651023130000|2022-04-27 01:32:10|282.56|279.76|282.56|279.76|282.56|279.76|282.56|279.76|0
1651023140000|2022-04-27 01:32:20|282.48|279.68|282.4|279.6|282.56|279.76|282.4|279.6|0
1651023150000|2022-04-27 01:32:30|282.06|279.26|282.23|279.43|282.23|279.43|282.06|279.26|0
1651023160000|2022-04-27 01:32:40|282.14|279.34|282.06|279.26|282.14|279.34|282.06|279.26|0
1651023170000|2022-04-27 01:32:50|281.89|279.09|281.97|279.17|282.06|279.26|281.89|279.09|0
1651023180000|2022-04-27 01:33:00|282.06|279.26|282.73|279.93|282.73|279.93|282.06|279.26|0
1651023190000|2022-04-27 01:33:10|282.9|280.1|283.07|280.27|283.07|280.27|282.73|279.93|0
1651023200000|2022-04-27 01:33:20|282.9|280.1|282.9|280.1|282.98|280.18|282.9|280.1|0
1651023210000|2022-04-27 01:33:30|283.15|280.35|283.41|280.61|283.58|280.78|283.15|280.35|0
1651023220000|2022-04-27 01:33:40|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1651023240000|2022-04-27 01:34:00|283.49|280.69|283.58|280.78|283.58|280.78|283.49|280.69|0
1651023250000|2022-04-27 01:34:10|283.41|280.61|283.41|280.61|283.58|280.78|283.41|280.61|0
1651023260000|2022-04-27 01:34:20|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1651023270000|2022-04-27 01:34:30|283.49|280.69|283.49|280.69|283.49|280.69|283.49|280.69|0
1651023280000|2022-04-27 01:34:40|283.58|280.78|283.58|280.78|283.58|280.78|283.49|280.69|0
1651023290000|2022-04-27 01:34:50|284.59|281.79|285.27|282.47|285.27|282.47|284.59|281.79|0
1651023310000|2022-04-27 01:35:10|285.35|282.55|284.25|281.45|285.35|282.55|284.25|281.45|0
1651023320000|2022-04-27 01:35:20|284.08|281.28|283.91|281.11|284.08|281.28|283.91|281.11|0
1651023330000|2022-04-27 01:35:30|283.74|280.94|283.91|281.11|283.91|281.11|283.74|280.94|0
1651023340000|2022-04-27 01:35:40|284.08|281.28|284.08|281.28|284.08|281.28|284.08|281.28|0
1651023350000|2022-04-27 01:35:50|283.91|281.11|283.99|281.19|283.99|281.19|283.91|281.11|0
1651023360000|2022-04-27 01:36:00|284.08|281.28|284.08|281.28|284.08|281.28|283.91|281.11|0
1651023370000|2022-04-27 01:36:10|284.42|281.62|284.76|281.96|284.76|281.96|284.42|281.62|0
1651023380000|2022-04-27 01:36:20|284.59|281.79|284.76|281.96|284.76|281.96|284.59|281.79|0
1651023390000|2022-04-27 01:36:30|284.59|281.79|284.59|281.79|284.67|281.87|284.59|281.79|0
1651023400000|2022-04-27 01:36:40|284.42|281.62|284.59|281.79|284.59|281.79|284.42|281.62|0
1651023410000|2022-04-27 01:36:50|284.42|281.62|284.42|281.62|284.42|281.62|284.42|281.62|0
1651023420000|2022-04-27 01:37:00|284.08|281.28|284.25|281.45|284.25|281.45|284.08|281.28|0
1651023430000|2022-04-27 01:37:10|284.42|281.62|284.42|281.62|284.42|281.62|284.42|281.62|0
1651023440000|2022-04-27 01:37:20|284.25|281.45|284.42|281.62|284.42|281.62|284.25|281.45|0
1651023450000|2022-04-27 01:37:30|284.59|281.79|284.25|281.45|284.59|281.79|284.25|281.45|0
1651023460000|2022-04-27 01:37:40|284.42|281.62|284.42|281.62|284.42|281.62|284.42|281.62|0
1651023470000|2022-04-27 01:37:50|284.33|281.53|284.42|281.62|284.42|281.62|284.33|281.53|0
1651023480000|2022-04-27 01:38:00|284.25|281.45|284.25|281.45|284.25|281.45|284.25|281.45|0
1651023490000|2022-04-27 01:38:10|284.42|281.62|284.42|281.62|284.42|281.62|284.25|281.45|0
1651023500000|2022-04-27 01:38:20|284.59|281.79|284.93|282.13|284.93|282.13|284.59|281.79|0
1651023510000|2022-04-27 01:38:30|285.09|282.29|285.18|282.38|285.18|282.38|285.09|282.29|0
1651023520000|2022-04-27 01:38:40|285.26|282.46|285.26|282.46|285.43|282.63|285.26|282.46|0
1651023530000|2022-04-27 01:38:50|285.35|282.55|285.6|282.8|285.6|282.8|285.35|282.55|0
1651023540000|2022-04-27 01:39:00|285.68|282.88|285.77|282.97|285.77|282.97|285.6|282.8|0
1651023550000|2022-04-27 01:39:10|285.6|282.8|285.26|282.46|285.6|282.8|285.26|282.46|0
1651023560000|2022-04-27 01:39:20|285.43|282.63|285.6|282.8|285.6|282.8|285.43|282.63|0
1651023570000|2022-04-27 01:39:30|285.68|282.88|286.11|283.31|286.11|283.31|285.68|282.88|0
1651023580000|2022-04-27 01:39:40|286.28|283.48|288.66|285.86|288.66|285.86|286.28|283.48|0
1651023590000|2022-04-27 01:39:50|288.15|285.35|288.84|286.04|288.84|286.04|288.15|285.35|0
1651023600000|2022-04-27 01:40:00|289.18|286.38|288.66|285.86|289.18|286.38|288.58|285.78|0
1651023610000|2022-04-27 01:40:10|288.49|285.69|288.66|285.86|288.83|286.03|288.49|285.69|0
1651023620000|2022-04-27 01:40:20|288.49|285.69|287.98|285.18|288.49|285.69|287.98|285.18|0
1651023630000|2022-04-27 01:40:30|287.81|285.01|287.64|284.84|287.81|285.01|287.64|284.84|0
1651023640000|2022-04-27 01:40:40|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1651023650000|2022-04-27 01:40:50|287.89|285.09|288.15|285.35|288.15|285.35|287.81|285.01|0
1651023660000|2022-04-27 01:41:00|287.98|285.18|287.81|285.01|288.15|285.35|287.81|285.01|0
1651023670000|2022-04-27 01:41:10|287.98|285.18|288.32|285.52|288.32|285.52|287.98|285.18|0
1651023680000|2022-04-27 01:41:20|288.15|285.35|289.17|286.37|289.17|286.37|288.15|285.35|0
1651023690000|2022-04-27 01:41:30|289|286.2|288.66|285.86|289|286.2|288.49|285.69|0
1651023700000|2022-04-27 01:41:40|288.57|285.77|288.15|285.35|288.57|285.77|288.15|285.35|0
1651023710000|2022-04-27 01:41:50|287.98|285.18|287.98|285.18|287.98|285.18|287.81|285.01|0
1651023720000|2022-04-27 01:42:00|288.32|285.52|288.83|286.03|288.83|286.03|288.32|285.52|0
1651023730000|2022-04-27 01:42:10|289.34|286.54|288.66|285.86|289.34|286.54|288.66|285.86|0
1651023740000|2022-04-27 01:42:20|288.32|285.52|287.98|285.18|288.32|285.52|287.98|285.18|0
1651023750000|2022-04-27 01:42:30|288.15|285.35|288.15|285.35|288.15|285.35|288.06|285.26|0
1651023760000|2022-04-27 01:42:40|288.32|285.52|288.15|285.35|288.32|285.52|288.15|285.35|0
1651023770000|2022-04-27 01:42:50|287.98|285.18|287.81|285.01|287.98|285.18|287.72|284.92|0
1651023780000|2022-04-27 01:43:00|287.64|284.84|287.89|285.09|287.89|285.09|287.64|284.84|0
1651023790000|2022-04-27 01:43:10|287.81|285.01|287.98|285.18|287.98|285.18|287.81|285.01|0
1651023800000|2022-04-27 01:43:20|287.81|285.01|287.72|284.92|287.81|285.01|287.64|284.84|0
1651023810000|2022-04-27 01:43:30|287.47|284.67|287.47|284.67|287.64|284.84|287.47|284.67|0
1651023820000|2022-04-27 01:43:40|287.55|284.75|287.47|284.67|287.55|284.75|287.47|284.67|0
1651023830000|2022-04-27 01:43:50|287.38|284.58|287.47|284.67|287.47|284.67|287.38|284.58|0
1651023840000|2022-04-27 01:44:00|287.38|284.58|287.47|284.67|287.55|284.75|287.38|284.58|0
1651023850000|2022-04-27 01:44:10|287.38|284.58|287.13|284.33|287.38|284.58|287.13|284.33|0
1651023860000|2022-04-27 01:44:20|287.21|284.41|287.13|284.33|287.21|284.41|287.13|284.33|0
1651023870000|2022-04-27 01:44:30|286.96|284.16|286.7|283.9|286.96|284.16|286.7|283.9|0
1651023880000|2022-04-27 01:44:40|286.79|283.99|286.7|283.9|286.79|283.99|286.62|283.82|0
1651023890000|2022-04-27 01:44:50|286.79|283.99|286.62|283.82|286.79|283.99|286.62|283.82|0
1651023900000|2022-04-27 01:45:00|286.79|283.99|286.96|284.16|286.96|284.16|286.79|283.99|0
1651023910000|2022-04-27 01:45:10|287.04|284.24|287.13|284.33|287.13|284.33|287.04|284.24|0
1651023920000|2022-04-27 01:45:20|286.96|284.16|287.04|284.24|287.04|284.24|286.96|284.16|0
1651023930000|2022-04-27 01:45:30|286.96|284.16|286.78|283.98|286.96|284.16|286.78|283.98|0
1651023940000|2022-04-27 01:45:40|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1651023950000|2022-04-27 01:45:50|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1651023960000|2022-04-27 01:46:00|286.61|283.81|286.95|284.15|286.95|284.15|286.61|283.81|0
1651023970000|2022-04-27 01:46:10|286.78|283.98|286.95|284.15|286.95|284.15|286.44|283.64|0
1651023980000|2022-04-27 01:46:20|286.78|283.98|287.04|284.24|287.04|284.24|286.78|283.98|0
1651023990000|2022-04-27 01:46:30|286.78|283.98|286.95|284.15|286.95|284.15|286.78|283.98|0
1651024000000|2022-04-27 01:46:40|287.29|284.49|287.29|284.49|287.29|284.49|287.12|284.32|0
1651024010000|2022-04-27 01:46:50|287.46|284.66|287.46|284.66|287.46|284.66|287.46|284.66|0
1651024020000|2022-04-27 01:47:00|287.38|284.58|287.63|284.83|287.63|284.83|287.38|284.58|0
1651024030000|2022-04-27 01:47:10|287.55|284.75|287.46|284.66|287.55|284.75|287.46|284.66|0
1651024040000|2022-04-27 01:47:20|287.29|284.49|287.03|284.23|287.29|284.49|287.03|284.23|0
1651024050000|2022-04-27 01:47:30|287.12|284.32|286.95|284.15|287.12|284.32|286.95|284.15|0
1651024070000|2022-04-27 01:47:50|287.12|284.32|287.12|284.32|287.12|284.32|287.12|284.32|0
1651024080000|2022-04-27 01:48:00|287.29|284.49|287.8|285|287.8|285|287.29|284.49|0
1651024090000|2022-04-27 01:48:10|287.63|284.83|287.8|285|287.8|285|287.63|284.83|0
1651024100000|2022-04-27 01:48:20|287.97|285.17|287.97|285.17|287.97|285.17|287.97|285.17|0
1651024110000|2022-04-27 01:48:30|287.8|285|287.71|284.91|287.8|285|287.71|284.91|0
1651024120000|2022-04-27 01:48:40|287.63|284.83|287.8|285|287.8|285|287.63|284.83|0
1651024130000|2022-04-27 01:48:50|287.71|284.91|287.54|284.74|287.71|284.91|287.54|284.74|0
1651024140000|2022-04-27 01:49:00|287.63|284.83|287.63|284.83|287.8|285|287.63|284.83|0
1651024150000|2022-04-27 01:49:10|287.54|284.74|287.54|284.74|287.54|284.74|287.46|284.66|0
1651024160000|2022-04-27 01:49:20|287.63|284.83|287.46|284.66|287.63|284.83|287.46|284.66|0
1651024170000|2022-04-27 01:49:30|287.37|284.57|286.86|284.06|287.37|284.57|286.86|284.06|0
1651024180000|2022-04-27 01:49:40|286.27|283.47|286.61|283.81|286.61|283.81|286.27|283.47|0
1651024190000|2022-04-27 01:49:50|286.52|283.72|285.93|283.13|286.52|283.72|285.93|283.13|0
1651024200000|2022-04-27 01:50:00|285.76|282.96|285.59|282.79|286.1|283.3|285.59|282.79|0
1651024210000|2022-04-27 01:50:10|284.91|282.11|284.74|281.94|284.91|282.11|284.74|281.94|0
1651024220000|2022-04-27 01:50:20|284.91|282.11|284.91|282.11|284.91|282.11|284.91|282.11|0
1651024230000|2022-04-27 01:50:30|285.08|282.28|285.42|282.62|285.42|282.62|285.08|282.28|0
1651024240000|2022-04-27 01:50:40|285.25|282.45|285.16|282.36|285.25|282.45|285.16|282.36|0
1651024250000|2022-04-27 01:50:50|285.08|282.28|284.74|281.94|285.08|282.28|284.74|281.94|0
1651024260000|2022-04-27 01:51:00|284.57|281.77|284.74|281.94|284.74|281.94|284.57|281.77|0
1651024270000|2022-04-27 01:51:10|284.57|281.77|284.91|282.11|284.91|282.11|284.57|281.77|0
1651024280000|2022-04-27 01:51:20|285.08|282.28|285.25|282.45|285.25|282.45|285.08|282.28|0
1651024290000|2022-04-27 01:51:30|285.08|282.28|284.91|282.11|285.08|282.28|284.74|281.94|0
1651024310000|2022-04-27 01:51:50|284.74|281.94|284.99|282.19|284.99|282.19|284.74|281.94|0
1651024320000|2022-04-27 01:52:00|285.08|282.28|285.08|282.28|285.08|282.28|285.08|282.28|0
1651024330000|2022-04-27 01:52:10|284.99|282.19|284.74|281.94|284.99|282.19|284.74|281.94|0
1651024340000|2022-04-27 01:52:20|284.91|282.11|285.08|282.28|285.08|282.28|284.91|282.11|0
1651024350000|2022-04-27 01:52:30|285.25|282.45|285.25|282.45|285.25|282.45|285.25|282.45|0
1651024370000|2022-04-27 01:52:50|285.42|282.62|285.42|282.62|285.42|282.62|285.42|282.62|0
1651024380000|2022-04-27 01:53:00|285.5|282.7|285.5|282.7|285.76|282.96|285.5|282.7|0
1651024390000|2022-04-27 01:53:10|285.42|282.62|285.76|282.96|285.76|282.96|285.42|282.62|0
1651024400000|2022-04-27 01:53:20|285.59|282.79|285.59|282.79|285.59|282.79|285.59|282.79|0
1651024410000|2022-04-27 01:53:30|285.5|282.7|285.42|282.62|285.5|282.7|285.42|282.62|0
1651024420000|2022-04-27 01:53:40|285.5|282.7|285.5|282.7|285.5|282.7|285.42|282.62|0
1651024430000|2022-04-27 01:53:50|285.59|282.79|285.42|282.62|285.59|282.79|285.42|282.62|0
1651024440000|2022-04-27 01:54:00|284.91|282.11|284.74|281.94|284.91|282.11|284.74|281.94|0
1651024460000|2022-04-27 01:54:20|284.82|282.02|285.08|282.28|285.08|282.28|284.82|282.02|0
1651024470000|2022-04-27 01:54:30|284.74|281.94|284.57|281.77|284.82|282.02|284.57|281.77|0
1651024480000|2022-04-27 01:54:40|284.48|281.68|284.57|281.77|284.57|281.77|284.48|281.68|0
1651024490000|2022-04-27 01:54:50|284.4|281.6|284.57|281.77|284.57|281.77|284.4|281.6|0
1651024500000|2022-04-27 01:55:00|284.4|281.6|284.57|281.77|284.74|281.94|284.4|281.6|0
1651024510000|2022-04-27 01:55:10|284.65|281.85|284.91|282.11|284.91|282.11|284.65|281.85|0
1651024520000|2022-04-27 01:55:20|284.99|282.19|284.99|282.19|284.99|282.19|284.99|282.19|0
1651024530000|2022-04-27 01:55:30|285.08|282.28|284.99|282.19|285.08|282.28|284.91|282.11|0
1651024540000|2022-04-27 01:55:40|284.91|282.11|285.08|282.28|285.08|282.28|284.91|282.11|0
1651024550000|2022-04-27 01:55:50|285.25|282.45|285.16|282.36|285.25|282.45|285.08|282.28|0
1651024560000|2022-04-27 01:56:00|285.08|282.28|285.08|282.28|285.25|282.45|285.08|282.28|0
1651024570000|2022-04-27 01:56:10|285.16|282.36|285.08|282.28|285.16|282.36|285.08|282.28|0
1651024580000|2022-04-27 01:56:20|285.24|282.44|285.08|282.28|285.24|282.44|285.08|282.28|0
1651024590000|2022-04-27 01:56:30|285.24|282.44|285.41|282.61|285.41|282.61|285.24|282.44|0
1651024600000|2022-04-27 01:56:40|285.33|282.53|285.24|282.44|285.33|282.53|285.24|282.44|0
1651024610000|2022-04-27 01:56:50|285.33|282.53|285.07|282.27|285.41|282.61|285.07|282.27|0
1651024620000|2022-04-27 01:57:00|285.16|282.36|285.07|282.27|285.33|282.53|285.07|282.27|0
1651024630000|2022-04-27 01:57:10|285.24|282.44|284.9|282.1|285.24|282.44|284.9|282.1|0
1651024650000|2022-04-27 01:57:30|284.99|282.19|284.73|281.93|284.99|282.19|284.73|281.93|0
1651024660000|2022-04-27 01:57:40|284.82|282.02|284.73|281.93|284.82|282.02|284.73|281.93|0
1651024670000|2022-04-27 01:57:50|284.57|281.77|284.73|281.93|284.73|281.93|284.57|281.77|0
1651024680000|2022-04-27 01:58:00|284.65|281.85|284.73|281.93|284.9|282.1|284.65|281.85|0
1651024690000|2022-04-27 01:58:10|284.9|282.1|284.65|281.85|284.9|282.1|284.65|281.85|0
1651024700000|2022-04-27 01:58:20|284.73|281.93|284.65|281.85|284.73|281.93|284.56|281.76|0
1651024710000|2022-04-27 01:58:30|284.73|281.93|284.82|282.02|285.07|282.27|284.73|281.93|0
1651024720000|2022-04-27 01:58:40|284.9|282.1|284.9|282.1|284.98|282.18|284.9|282.1|0
1651024730000|2022-04-27 01:58:50|285.15|282.35|285.24|282.44|285.24|282.44|285.15|282.35|0
1651024740000|2022-04-27 01:59:00|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1651024750000|2022-04-27 01:59:10|284.98|282.18|285.15|282.35|285.15|282.35|284.98|282.18|0
1651024760000|2022-04-27 01:59:20|285.24|282.44|285.07|282.27|285.24|282.44|285.07|282.27|0
1651024770000|2022-04-27 01:59:30|284.9|282.1|285.07|282.27|285.07|282.27|284.9|282.1|0
1651024780000|2022-04-27 01:59:40|284.98|282.18|284.98|282.18|285.07|282.27|284.98|282.18|0
1651024790000|2022-04-27 01:59:50|285.07|282.27|285.07|282.27|285.07|282.27|284.98|282.18|0
1651024800000|2022-04-27 02:00:00|285.24|282.44|284.9|282.1|285.24|282.44|284.9|282.1|0
1651024810000|2022-04-27 02:00:10|284.73|281.93|284.73|281.93|284.9|282.1|284.73|281.93|0
1651024820000|2022-04-27 02:00:20|284.22|281.42|284.05|281.25|284.22|281.42|284.05|281.25|0
1651024830000|2022-04-27 02:00:30|284.22|281.42|284.56|281.76|284.73|281.93|284.22|281.42|0
1651024840000|2022-04-27 02:00:40|284.3|281.5|284.56|281.76|284.56|281.76|284.3|281.5|0
1651024850000|2022-04-27 02:00:50|284.47|281.67|284.22|281.42|284.47|281.67|284.22|281.42|0
1651024860000|2022-04-27 02:01:00|284.05|281.25|283.8|281|284.05|281.25|283.8|281|0
1651024870000|2022-04-27 02:01:10|283.88|281.08|283.88|281.08|283.97|281.17|283.88|281.08|0
1651024880000|2022-04-27 02:01:20|283.97|281.17|283.88|281.08|283.97|281.17|283.88|281.08|0
1651024900000|2022-04-27 02:01:40|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1651024910000|2022-04-27 02:01:50|284.39|281.59|284.22|281.42|284.39|281.59|284.13|281.33|0
1651024920000|2022-04-27 02:02:00|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1651024930000|2022-04-27 02:02:10|283.96|281.16|284.05|281.25|284.05|281.25|283.88|281.08|0
1651024940000|2022-04-27 02:02:20|283.88|281.08|283.79|280.99|283.88|281.08|283.79|280.99|0
1651024950000|2022-04-27 02:02:30|283.88|281.08|283.88|281.08|284.05|281.25|283.88|281.08|0
1651024960000|2022-04-27 02:02:40|283.79|280.99|284.05|281.25|284.05|281.25|283.71|280.91|0
1651024970000|2022-04-27 02:02:50|283.96|281.16|283.96|281.16|283.96|281.16|283.96|281.16|0
1651024980000|2022-04-27 02:03:00|284.05|281.25|283.88|281.08|284.05|281.25|283.88|281.08|0
1651024990000|2022-04-27 02:03:10|283.79|280.99|284.05|281.25|284.05|281.25|283.71|280.91|0
1651025000000|2022-04-27 02:03:20|284.22|281.42|284.22|281.42|284.22|281.42|284.13|281.33|0
1651025010000|2022-04-27 02:03:30|284.13|281.33|284.22|281.42|284.22|281.42|284.13|281.33|0
1651025020000|2022-04-27 02:03:40|284.39|281.59|284.39|281.59|284.39|281.59|284.39|281.59|0
1651025030000|2022-04-27 02:03:50|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1651025040000|2022-04-27 02:04:00|284.39|281.59|284.05|281.25|284.39|281.59|284.05|281.25|0
1651025050000|2022-04-27 02:04:10|283.71|280.91|283.71|280.91|283.88|281.08|283.71|280.91|0
1651025060000|2022-04-27 02:04:20|283.79|280.99|283.79|280.99|283.79|280.99|283.79|280.99|0
1651025070000|2022-04-27 02:04:30|283.88|281.08|284.13|281.33|284.22|281.42|283.88|281.08|0
1651025080000|2022-04-27 02:04:40|284.05|281.25|284.22|281.42|284.22|281.42|284.05|281.25|0
1651025090000|2022-04-27 02:04:50|284.39|281.59|284.56|281.76|284.56|281.76|284.39|281.59|0
1651025100000|2022-04-27 02:05:00|284.73|281.93|284.56|281.76|284.73|281.93|284.56|281.76|0
1651025110000|2022-04-27 02:05:10|284.39|281.59|284.56|281.76|284.56|281.76|284.39|281.59|0
1651025120000|2022-04-27 02:05:20|284.64|281.84|284.73|281.93|284.73|281.93|284.64|281.84|0
1651025130000|2022-04-27 02:05:30|284.9|282.1|285.15|282.35|285.23|282.43|284.9|282.1|0
1651025140000|2022-04-27 02:05:40|285.06|282.26|284.73|281.93|285.06|282.26|284.73|281.93|0
1651025150000|2022-04-27 02:05:50|284.81|282.01|284.73|281.93|284.81|282.01|284.56|281.76|0
1651025160000|2022-04-27 02:06:00|284.56|281.76|284.3|281.5|284.56|281.76|284.3|281.5|0
1651025170000|2022-04-27 02:06:10|284.22|281.42|284.39|281.59|284.39|281.59|284.22|281.42|0
1651025180000|2022-04-27 02:06:20|284.3|281.5|283.88|281.08|284.3|281.5|283.71|280.91|0
1651025190000|2022-04-27 02:06:30|283.96|281.16|283.96|281.16|283.96|281.16|283.96|281.16|0
1651025200000|2022-04-27 02:06:40|284.05|281.25|283.88|281.08|284.05|281.25|283.88|281.08|0
1651025210000|2022-04-27 02:06:50|283.79|280.99|283.71|280.91|283.79|280.99|283.71|280.91|0
1651025220000|2022-04-27 02:07:00|282.53|279.73|281.68|278.88|282.53|279.73|281.68|278.88|0
1651025230000|2022-04-27 02:07:10|280.67|277.87|279.83|277.03|280.67|277.87|279.83|277.03|0
1651025240000|2022-04-27 02:07:20|280.34|277.54|279.83|277.03|280.34|277.54|279.83|277.03|0
1651025250000|2022-04-27 02:07:30|279.74|276.94|279.33|276.53|279.74|276.94|279.33|276.53|0
1651025260000|2022-04-27 02:07:40|279.16|276.36|278.99|276.19|279.24|276.44|278.99|276.19|0
1651025270000|2022-04-27 02:07:50|279.16|276.36|279.16|276.36|279.16|276.36|278.99|276.19|0
1651025280000|2022-04-27 02:08:00|278.99|276.19|279.33|276.53|279.33|276.53|278.99|276.19|0
1651025290000|2022-04-27 02:08:10|279.49|276.69|280|277.2|280|277.2|279.49|276.69|0
1651025300000|2022-04-27 02:08:20|280.17|277.37|280.17|277.37|280.17|277.37|280.17|277.37|0
1651025310000|2022-04-27 02:08:30|280|277.2|280|277.2|280|277.2|280|277.2|0
1651025320000|2022-04-27 02:08:40|280.33|277.53|280.5|277.7|280.5|277.7|280.25|277.45|0
1651025330000|2022-04-27 02:08:50|280|277.2|280.08|277.28|280.17|277.37|280|277.2|0
1651025340000|2022-04-27 02:09:00|279.83|277.03|279.33|276.53|279.83|277.03|279.33|276.53|0
1651025350000|2022-04-27 02:09:10|278.82|276.02|278.99|276.19|278.99|276.19|278.82|276.02|0
1651025360000|2022-04-27 02:09:20|279.16|276.36|279.32|276.52|279.32|276.52|279.16|276.36|0
1651025370000|2022-04-27 02:09:30|278.99|276.19|278.99|276.19|278.99|276.19|278.82|276.02|0
1651025380000|2022-04-27 02:09:40|279.16|276.36|279.66|276.86|279.66|276.86|279.16|276.36|0
1651025390000|2022-04-27 02:09:50|279.57|276.77|280.08|277.28|280.16|277.36|279.57|276.77|0
1651025400000|2022-04-27 02:10:00|280|277.2|280|277.2|280.16|277.36|279.91|277.11|0
1651025410000|2022-04-27 02:10:10|280.08|277.28|280.5|277.7|280.5|277.7|280.08|277.28|0
1651025420000|2022-04-27 02:10:20|280.75|277.95|281|278.2|281|278.2|280.75|277.95|0
1651025430000|2022-04-27 02:10:30|281.17|278.37|281.17|278.37|281.34|278.54|281.17|278.37|0
1651025440000|2022-04-27 02:10:40|281.34|278.54|281.17|278.37|281.34|278.54|281|278.2|0
1651025450000|2022-04-27 02:10:50|281.85|279.05|281.85|279.05|281.85|279.05|281.68|278.88|0
1651025460000|2022-04-27 02:11:00|282.02|279.22|282.52|279.72|282.52|279.72|281.85|279.05|0
1651025470000|2022-04-27 02:11:10|282.69|279.89|282.69|279.89|282.69|279.89|282.6|279.8|0
1651025480000|2022-04-27 02:11:20|282.52|279.72|282.86|280.06|283.03|280.23|282.52|279.72|0
1651025490000|2022-04-27 02:11:30|282.94|280.14|282.77|279.97|283.03|280.23|282.77|279.97|0
1651025500000|2022-04-27 02:11:40|282.69|279.89|282.86|280.06|282.86|280.06|282.69|279.89|0
1651025520000|2022-04-27 02:12:00|283.03|280.23|283.7|280.9|283.7|280.9|283.03|280.23|0
1651025530000|2022-04-27 02:12:10|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1651025540000|2022-04-27 02:12:20|283.36|280.56|283.53|280.73|283.53|280.73|283.36|280.56|0
1651025550000|2022-04-27 02:12:30|283.87|281.07|283.53|280.73|283.87|281.07|283.53|280.73|0
1651025560000|2022-04-27 02:12:40|283.45|280.65|283.45|280.65|283.45|280.65|283.36|280.56|0
1651025570000|2022-04-27 02:12:50|283.36|280.56|283.36|280.56|283.45|280.65|283.36|280.56|0
1651025580000|2022-04-27 02:13:00|283.53|280.73|283.87|281.07|283.87|281.07|283.53|280.73|0
1651025590000|2022-04-27 02:13:10|283.7|280.9|283.87|281.07|283.87|281.07|283.7|280.9|0
1651025610000|2022-04-27 02:13:30|284.04|281.24|283.87|281.07|284.04|281.24|283.87|281.07|0
1651025620000|2022-04-27 02:13:40|283.7|280.9|283.87|281.07|283.87|281.07|283.7|280.9|0
1651025630000|2022-04-27 02:13:50|283.7|280.9|283.78|280.98|283.78|280.98|283.7|280.9|0
1651025640000|2022-04-27 02:14:00|283.87|281.07|283.78|280.98|283.87|281.07|283.78|280.98|0
1651025650000|2022-04-27 02:14:10|283.7|280.9|283.7|280.9|283.7|280.9|283.7|280.9|0
1651025670000|2022-04-27 02:14:30|283.36|280.56|283.36|280.56|283.44|280.64|283.36|280.56|0
1651025680000|2022-04-27 02:14:40|283.7|280.9|283.7|280.9|283.7|280.9|283.7|280.9|0
1651025690000|2022-04-27 02:14:50|283.87|281.07|283.87|281.07|284.04|281.24|283.87|281.07|0
1651025700000|2022-04-27 02:15:00|283.53|280.73|283.53|280.73|283.53|280.73|283.53|280.73|0
1651025710000|2022-04-27 02:15:10|283.02|280.22|282.52|279.72|283.02|280.22|282.52|279.72|0
1651025720000|2022-04-27 02:15:20|282.35|279.55|282.69|279.89|282.69|279.89|282.35|279.55|0
1651025730000|2022-04-27 02:15:30|282.85|280.05|282.85|280.05|282.85|280.05|282.69|279.89|0
1651025740000|2022-04-27 02:15:40|283.02|280.22|283.19|280.39|283.19|280.39|282.85|280.05|0
1651025750000|2022-04-27 02:15:50|283.36|280.56|283.53|280.73|283.53|280.73|283.36|280.56|0
1651025760000|2022-04-27 02:16:00|283.7|280.9|283.53|280.73|283.7|280.9|283.53|280.73|0
1651025770000|2022-04-27 02:16:10|283.7|280.9|283.7|280.9|283.7|280.9|283.7|280.9|0
1651025780000|2022-04-27 02:16:20|283.53|280.73|283.53|280.73|283.7|280.9|283.53|280.73|0
1651025790000|2022-04-27 02:16:30|283.61|280.81|283.19|280.39|283.61|280.81|283.19|280.39|0
1651025800000|2022-04-27 02:16:40|283.36|280.56|283.1|280.3|283.36|280.56|283.1|280.3|0
1651025810000|2022-04-27 02:16:50|283.02|280.22|283.02|280.22|283.02|280.22|283.02|280.22|0
1651025820000|2022-04-27 02:17:00|283.1|280.3|283.53|280.73|283.53|280.73|283.1|280.3|0
1651025830000|2022-04-27 02:17:10|283.36|280.56|283.53|280.73|283.53|280.73|283.36|280.56|0
1651025840000|2022-04-27 02:17:20|283.7|280.9|283.7|280.9|283.7|280.9|283.7|280.9|0
1651025850000|2022-04-27 02:17:30|283.61|280.81|283.87|281.07|283.87|281.07|283.61|280.81|0
1651025860000|2022-04-27 02:17:40|283.78|280.98|283.53|280.73|283.78|280.98|283.53|280.73|0
1651025870000|2022-04-27 02:17:50|283.87|281.07|283.87|281.07|283.87|281.07|283.7|280.9|0
1651025880000|2022-04-27 02:18:00|284.03|281.23|283.7|280.9|284.03|281.23|283.7|280.9|0
1651025890000|2022-04-27 02:18:10|283.36|280.56|283.7|280.9|283.7|280.9|283.36|280.56|0
1651025900000|2022-04-27 02:18:20|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1651025910000|2022-04-27 02:18:30|283.87|281.07|283.7|280.9|283.87|281.07|283.7|280.9|0
1651025920000|2022-04-27 02:18:40|283.86|281.06|283.78|280.98|283.86|281.06|283.78|280.98|0
1651025930000|2022-04-27 02:18:50|283.86|281.06|283.86|281.06|283.86|281.06|283.86|281.06|0
1651025940000|2022-04-27 02:19:00|283.78|280.98|284.03|281.23|284.03|281.23|283.78|280.98|0
1651025950000|2022-04-27 02:19:10|284.11|281.31|283.7|280.9|284.11|281.31|283.7|280.9|0
1651025960000|2022-04-27 02:19:20|283.53|280.73|283.61|280.81|283.61|280.81|283.53|280.73|0
1651025970000|2022-04-27 02:19:30|283.19|280.39|283.61|280.81|283.61|280.81|283.19|280.39|0
1651025980000|2022-04-27 02:19:40|283.53|280.73|283.69|280.89|283.69|280.89|283.53|280.73|0
1651025990000|2022-04-27 02:19:50|283.53|280.73|283.69|280.89|283.69|280.89|283.53|280.73|0
1651026000000|2022-04-27 02:20:00|283.78|280.98|283.69|280.89|283.78|280.98|283.69|280.89|0
1651026020000|2022-04-27 02:20:20|283.78|280.98|283.69|280.89|283.78|280.98|283.69|280.89|0
1651026030000|2022-04-27 02:20:30|283.77|280.97|283.77|280.97|283.77|280.97|283.77|280.97|0
1651026040000|2022-04-27 02:20:40|283.69|280.89|283.69|280.89|283.69|280.89|283.69|280.89|0
1651026050000|2022-04-27 02:20:50|283.36|280.56|283.36|280.56|283.44|280.64|283.36|280.56|0
1651026060000|2022-04-27 02:21:00|283.35|280.55|283.02|280.22|283.35|280.55|283.02|280.22|0
1651026070000|2022-04-27 02:21:10|282.17|279.37|282.68|279.88|282.68|279.88|282.17|279.37|0
1651026080000|2022-04-27 02:21:20|282.85|280.05|282.85|280.05|282.85|280.05|282.76|279.96|0
1651026090000|2022-04-27 02:21:30|282.68|279.88|282.34|279.54|282.68|279.88|282.34|279.54|0
1651026100000|2022-04-27 02:21:40|282.17|279.37|282.17|279.37|282.34|279.54|282.17|279.37|0
1651026110000|2022-04-27 02:21:50|282.34|279.54|282.34|279.54|282.34|279.54|282.34|279.54|0
1651026120000|2022-04-27 02:22:00|282.59|279.79|282.68|279.88|282.68|279.88|282.51|279.71|0
1651026130000|2022-04-27 02:22:10|282.76|279.96|282.68|279.88|282.76|279.96|282.68|279.88|0
1651026140000|2022-04-27 02:22:20|282.76|279.96|283.35|280.55|283.35|280.55|282.76|279.96|0
1651026150000|2022-04-27 02:22:30|283.52|280.72|283.52|280.72|283.52|280.72|283.52|280.72|0
1651026160000|2022-04-27 02:22:40|283.86|281.06|284.2|281.4|284.2|281.4|283.86|281.06|0
1651026170000|2022-04-27 02:22:50|284.03|281.23|284.2|281.4|284.2|281.4|284.03|281.23|0
1651026180000|2022-04-27 02:23:00|284.37|281.57|284.71|281.91|284.71|281.91|284.37|281.57|0
1651026190000|2022-04-27 02:23:10|284.54|281.74|284.03|281.23|284.54|281.74|284.03|281.23|0
1651026200000|2022-04-27 02:23:20|284.2|281.4|284.11|281.31|284.2|281.4|284.11|281.31|0
1651026210000|2022-04-27 02:23:30|284.2|281.4|284.11|281.31|284.2|281.4|284.03|281.23|0
1651026220000|2022-04-27 02:23:40|284.03|281.23|283.69|280.89|284.03|281.23|283.52|280.72|0
1651026230000|2022-04-27 02:23:50|283.52|280.72|283.77|280.97|283.77|280.97|283.52|280.72|0
1651026240000|2022-04-27 02:24:00|283.69|280.89|283.35|280.55|283.69|280.89|283.35|280.55|0
1651026250000|2022-04-27 02:24:10|283.18|280.38|283.18|280.38|283.18|280.38|283.01|280.21|0
1651026260000|2022-04-27 02:24:20|283.01|280.21|283.18|280.38|283.18|280.38|283.01|280.21|0
1651026270000|2022-04-27 02:24:30|283.01|280.21|283.01|280.21|283.18|280.38|283.01|280.21|0
1651026280000|2022-04-27 02:24:40|282.84|280.04|283.01|280.21|283.01|280.21|282.84|280.04|0
1651026290000|2022-04-27 02:24:50|283.18|280.38|283.18|280.38|283.18|280.38|283.18|280.38|0
1651026300000|2022-04-27 02:25:00|283.01|280.21|283.35|280.55|283.35|280.55|283.01|280.21|0
1651026310000|2022-04-27 02:25:10|283.26|280.46|283.26|280.46|283.26|280.46|283.26|280.46|0
1651026320000|2022-04-27 02:25:20|283.18|280.38|283.35|280.55|283.35|280.55|283.18|280.38|0
1651026330000|2022-04-27 02:25:30|283.26|280.46|283.26|280.46|283.26|280.46|283.01|280.21|0
1651026340000|2022-04-27 02:25:40|283.35|280.55|283.01|280.21|283.35|280.55|283.01|280.21|0
1651026350000|2022-04-27 02:25:50|282.92|280.12|282.5|279.7|282.92|280.12|282.5|279.7|0
1651026360000|2022-04-27 02:26:00|282.34|279.54|282.5|279.7|282.67|279.87|282.34|279.54|0
1651026370000|2022-04-27 02:26:10|282.42|279.62|282.5|279.7|282.5|279.7|282.42|279.62|0
1651026380000|2022-04-27 02:26:20|282.42|279.62|282.34|279.54|282.42|279.62|282.34|279.54|0
1651026390000|2022-04-27 02:26:30|282.25|279.45|282.34|279.54|282.34|279.54|282.25|279.45|0
1651026400000|2022-04-27 02:26:40|282.67|279.87|282.75|279.95|282.75|279.95|282.59|279.79|0
1651026410000|2022-04-27 02:26:50|282.67|279.87|282.67|279.87|282.67|279.87|282.58|279.78|0
1651026420000|2022-04-27 02:27:00|282.84|280.04|282.75|279.95|282.84|280.04|282.67|279.87|0
1651026430000|2022-04-27 02:27:10|282.84|280.04|283.09|280.29|283.09|280.29|282.84|280.04|0
1651026440000|2022-04-27 02:27:20|283.18|280.38|283.18|280.38|283.18|280.38|283.09|280.29|0
1651026450000|2022-04-27 02:27:30|284.36|281.56|284.53|281.73|284.53|281.73|284.02|281.22|0
1651026460000|2022-04-27 02:27:40|284.36|281.56|284.19|281.39|284.7|281.9|284.19|281.39|0
1651026470000|2022-04-27 02:27:50|283.69|280.89|284.19|281.39|284.19|281.39|283.69|280.89|0
1651026480000|2022-04-27 02:28:00|284.36|281.56|284.36|281.56|284.44|281.64|284.36|281.56|0
1651026490000|2022-04-27 02:28:10|284.19|281.39|284.02|281.22|284.19|281.39|284.02|281.22|0
1651026500000|2022-04-27 02:28:20|283.94|281.14|283.68|280.88|283.94|281.14|283.68|280.88|0
1651026510000|2022-04-27 02:28:30|283.77|280.97|283.6|280.8|283.77|280.97|283.6|280.8|0
1651026520000|2022-04-27 02:28:40|283.43|280.63|283.6|280.8|283.68|280.88|283.43|280.63|0
1651026530000|2022-04-27 02:28:50|283.68|280.88|283.85|281.05|283.93|281.13|283.68|280.88|0
1651026540000|2022-04-27 02:29:00|283.77|280.97|283.85|281.05|283.85|281.05|283.68|280.88|0
1651026550000|2022-04-27 02:29:10|283.93|281.13|284.44|281.64|284.44|281.64|283.93|281.13|0
1651026560000|2022-04-27 02:29:20|284.36|281.56|284.7|281.9|284.7|281.9|284.36|281.56|0
1651026570000|2022-04-27 02:29:30|284.53|281.73|284.1|281.3|284.53|281.73|284.02|281.22|0
1651026580000|2022-04-27 02:29:40|284.19|281.39|284.19|281.39|284.19|281.39|284.19|281.39|0
1651026590000|2022-04-27 02:29:50|284.27|281.47|284.7|281.9|284.7|281.9|284.27|281.47|0
1651026600000|2022-04-27 02:30:00|284.87|282.07|285.21|282.41|285.21|282.41|284.7|281.9|0
1651026610000|2022-04-27 02:30:10|285.29|282.49|285.38|282.58|285.38|282.58|285.29|282.49|0
1651026620000|2022-04-27 02:30:20|285.04|282.24|284.7|281.9|285.04|282.24|284.53|281.73|0
1651026630000|2022-04-27 02:30:30|284.61|281.81|284.61|281.81|284.7|281.9|284.53|281.73|0
1651026640000|2022-04-27 02:30:40|284.44|281.64|284.19|281.39|284.44|281.64|284.19|281.39|0
1651026660000|2022-04-27 02:31:00|284.1|281.3|283.93|281.13|284.1|281.3|283.85|281.05|0
1651026670000|2022-04-27 02:31:10|284.02|281.22|283.51|280.71|284.02|281.22|283.51|280.71|0
1651026680000|2022-04-27 02:31:20|283.68|280.88|283.85|281.05|283.85|281.05|283.51|280.71|0
1651026690000|2022-04-27 02:31:30|283.93|281.13|284.02|281.22|284.02|281.22|283.85|281.05|0
1651026700000|2022-04-27 02:31:40|283.93|281.13|284.02|281.22|284.02|281.22|283.93|281.13|0
1651026710000|2022-04-27 02:31:50|284.19|281.39|284.02|281.22|284.19|281.39|284.02|281.22|0
1651026720000|2022-04-27 02:32:00|283.68|280.88|284.19|281.39|284.19|281.39|283.59|280.79|0
1651026730000|2022-04-27 02:32:10|284.36|281.56|284.19|281.39|284.36|281.56|284.02|281.22|0
1651026740000|2022-04-27 02:32:20|284.1|281.3|284.36|281.56|284.36|281.56|284.1|281.3|0
1651026750000|2022-04-27 02:32:30|284.61|281.81|284.61|281.81|284.61|281.81|284.53|281.73|0
1651026760000|2022-04-27 02:32:40|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1651026770000|2022-04-27 02:32:50|284.61|281.81|284.53|281.73|284.61|281.81|284.53|281.73|0
1651026780000|2022-04-27 02:33:00|284.44|281.64|284.36|281.56|284.44|281.64|284.36|281.56|0
1651026790000|2022-04-27 02:33:10|284.44|281.64|283.93|281.13|284.44|281.64|283.93|281.13|0
1651026800000|2022-04-27 02:33:20|283.59|280.79|283.51|280.71|283.59|280.79|283.51|280.71|0
1651026810000|2022-04-27 02:33:30|283.59|280.79|283.85|281.05|283.93|281.13|283.59|280.79|0
1651026820000|2022-04-27 02:33:40|283.93|281.13|283.85|281.05|283.93|281.13|283.85|281.05|0
1651026830000|2022-04-27 02:33:50|283.93|281.13|284.1|281.3|284.1|281.3|283.76|280.96|0
1651026840000|2022-04-27 02:34:00|284.19|281.39|284.1|281.3|284.27|281.47|284.1|281.3|0
1651026850000|2022-04-27 02:34:10|284.02|281.22|284.02|281.22|284.02|281.22|283.93|281.13|0
1651026860000|2022-04-27 02:34:20|284.1|281.3|284.02|281.22|284.27|281.47|284.02|281.22|0
1651026870000|2022-04-27 02:34:30|284.19|281.39|284.52|281.72|284.52|281.72|284.19|281.39|0
1651026880000|2022-04-27 02:34:40|284.44|281.64|284.1|281.3|284.44|281.64|284.1|281.3|0
1651026890000|2022-04-27 02:34:50|284.52|281.72|284.35|281.55|284.52|281.72|284.35|281.55|0
1651026900000|2022-04-27 02:35:00|284.19|281.39|284.02|281.22|284.19|281.39|284.02|281.22|0
1651026910000|2022-04-27 02:35:10|284.1|281.3|284.19|281.39|284.19|281.39|284.1|281.3|0
1651026920000|2022-04-27 02:35:20|284.1|281.3|284.1|281.3|284.19|281.39|284.1|281.3|0
1651026930000|2022-04-27 02:35:30|284.18|281.38|284.18|281.38|284.27|281.47|284.18|281.38|0
1651026940000|2022-04-27 02:35:40|283.85|281.05|283.93|281.13|283.93|281.13|283.85|281.05|0
1651026950000|2022-04-27 02:35:50|284.02|281.22|283.85|281.05|284.02|281.22|283.85|281.05|0
1651026960000|2022-04-27 02:36:00|283.68|280.88|283.34|280.54|283.68|280.88|283.34|280.54|0
1651026970000|2022-04-27 02:36:10|283.25|280.45|282.91|280.11|283.25|280.45|282.91|280.11|0
1651026980000|2022-04-27 02:36:20|283|280.2|283.17|280.37|283.17|280.37|282.83|280.03|0
1651026990000|2022-04-27 02:36:30|283|280.2|283|280.2|283|280.2|283|280.2|0
1651027000000|2022-04-27 02:36:40|283.08|280.28|283.17|280.37|283.34|280.54|283.08|280.28|0
1651027010000|2022-04-27 02:36:50|283.08|280.28|282.91|280.11|283.17|280.37|282.91|280.11|0
1651027020000|2022-04-27 02:37:00|283|280.2|283.34|280.54|283.34|280.54|283|280.2|0
1651027030000|2022-04-27 02:37:10|283.25|280.45|283.17|280.37|283.25|280.45|283.17|280.37|0
1651027040000|2022-04-27 02:37:20|283.34|280.54|283.17|280.37|283.34|280.54|283.17|280.37|0
1651027050000|2022-04-27 02:37:30|283.34|280.54|283.34|280.54|283.34|280.54|283.34|280.54|0
1651027060000|2022-04-27 02:37:40|283.17|280.37|283.34|280.54|283.34|280.54|283.17|280.37|0
1651027070000|2022-04-27 02:37:50|283.51|280.71|283.34|280.54|283.51|280.71|283|280.2|0
1651027080000|2022-04-27 02:38:00|283.51|280.71|283.51|280.71|283.51|280.71|283.51|280.71|0
1651027090000|2022-04-27 02:38:10|283.67|280.87|284.35|281.55|284.35|281.55|283.67|280.87|0
1651027100000|2022-04-27 02:38:20|284.26|281.46|284.52|281.72|284.52|281.72|284.26|281.46|0
1651027120000|2022-04-27 02:38:40|284.43|281.63|284.18|281.38|284.43|281.63|284.18|281.38|0
1651027130000|2022-04-27 02:38:50|284.01|281.21|284.01|281.21|284.01|281.21|284.01|281.21|0
1651027140000|2022-04-27 02:39:00|283.84|281.04|283.67|280.87|283.84|281.04|283.67|280.87|0
1651027150000|2022-04-27 02:39:10|283.92|281.12|284.01|281.21|284.09|281.29|283.92|281.12|0
1651027160000|2022-04-27 02:39:20|284.09|281.29|284.18|281.38|284.18|281.38|284.01|281.21|0
1651027170000|2022-04-27 02:39:30|284.09|281.29|284.43|281.63|284.43|281.63|284.09|281.29|0
1651027180000|2022-04-27 02:39:40|284.52|281.72|284.35|281.55|284.52|281.72|284.35|281.55|0
1651027190000|2022-04-27 02:39:50|284.52|281.72|284.6|281.8|284.69|281.89|284.52|281.72|0
1651027200000|2022-04-27 02:40:00|284.86|282.06|285.03|282.23|285.11|282.31|284.86|282.06|0
1651027210000|2022-04-27 02:40:10|285.2|282.4|285.03|282.23|285.2|282.4|285.03|282.23|0
1651027220000|2022-04-27 02:40:20|285.11|282.31|285.03|282.23|285.11|282.31|285.03|282.23|0
1651027230000|2022-04-27 02:40:30|285.2|282.4|284.94|282.14|285.2|282.4|284.94|282.14|0
1651027240000|2022-04-27 02:40:40|285.03|282.23|284.86|282.06|285.2|282.4|284.86|282.06|0
1651027250000|2022-04-27 02:40:50|285.03|282.23|284.86|282.06|285.03|282.23|284.86|282.06|0
1651027260000|2022-04-27 02:41:00|285.03|282.23|285.2|282.4|285.37|282.57|285.03|282.23|0
1651027270000|2022-04-27 02:41:10|286.55|283.75|286.98|284.18|287.06|284.26|286.55|283.75|0
1651027280000|2022-04-27 02:41:20|287.15|284.35|287.23|284.43|287.32|284.52|287.15|284.35|0
1651027290000|2022-04-27 02:41:30|287.32|284.52|287.06|284.26|287.32|284.52|287.06|284.26|0
1651027300000|2022-04-27 02:41:40|286.89|284.09|286.55|283.75|286.89|284.09|286.38|283.58|0
1651027310000|2022-04-27 02:41:50|286.8|284|287.06|284.26|287.06|284.26|286.72|283.92|0
1651027320000|2022-04-27 02:42:00|286.97|284.17|286.46|283.66|286.97|284.17|286.46|283.66|0
1651027330000|2022-04-27 02:42:10|286.38|283.58|286.63|283.83|286.72|283.92|286.38|283.58|0
1651027340000|2022-04-27 02:42:20|286.55|283.75|286.55|283.75|286.55|283.75|286.46|283.66|0
1651027350000|2022-04-27 02:42:30|286.38|283.58|285.95|283.15|286.38|283.58|285.95|283.15|0
1651027360000|2022-04-27 02:42:40|286.21|283.41|286.12|283.32|286.21|283.41|286.04|283.24|0
1651027370000|2022-04-27 02:42:50|286.21|283.41|286.21|283.41|286.29|283.49|286.21|283.41|0
1651027380000|2022-04-27 02:43:00|286.38|283.58|286.55|283.75|286.55|283.75|286.21|283.41|0
1651027390000|2022-04-27 02:43:10|286.38|283.58|286.38|283.58|286.46|283.66|286.21|283.41|0
1651027400000|2022-04-27 02:43:20|286.46|283.66|286.38|283.58|286.46|283.66|286.38|283.58|0
1651027410000|2022-04-27 02:43:30|286.29|283.49|285.95|283.15|286.29|283.49|285.95|283.15|0
1651027420000|2022-04-27 02:43:40|286.55|283.75|286.46|283.66|286.55|283.75|286.46|283.66|0
1651027430000|2022-04-27 02:43:50|286.72|283.92|286.89|284.09|286.89|284.09|286.72|283.92|0
1651027440000|2022-04-27 02:44:00|287.06|284.26|288.08|285.28|288.08|285.28|287.06|284.26|0
1651027450000|2022-04-27 02:44:10|287.91|285.11|287.82|285.02|287.91|285.11|287.74|284.94|0
1651027460000|2022-04-27 02:44:20|287.91|285.11|287.4|284.6|287.91|285.11|287.4|284.6|0
1651027470000|2022-04-27 02:44:30|287.23|284.43|287.74|284.94|287.74|284.94|287.14|284.34|0
1651027480000|2022-04-27 02:44:40|287.91|285.11|288.16|285.36|288.16|285.36|287.91|285.11|0
1651027490000|2022-04-27 02:44:50|288.25|285.45|288.42|285.62|288.42|285.62|288.25|285.45|0
1651027500000|2022-04-27 02:45:00|288.25|285.45|287.74|284.94|288.25|285.45|287.74|284.94|0
1651027510000|2022-04-27 02:45:10|287.91|285.11|287.48|284.68|287.91|285.11|287.48|284.68|0
1651027520000|2022-04-27 02:45:20|287.23|284.43|287.4|284.6|287.4|284.6|287.23|284.43|0
1651027530000|2022-04-27 02:45:30|287.23|284.43|287.23|284.43|287.23|284.43|287.06|284.26|0
1651027540000|2022-04-27 02:45:40|287.4|284.6|287.23|284.43|287.4|284.6|287.23|284.43|0
1651027550000|2022-04-27 02:45:50|287.31|284.51|287.23|284.43|287.31|284.51|287.23|284.43|0
1651027560000|2022-04-27 02:46:00|287.06|284.26|287.23|284.43|287.23|284.43|287.06|284.26|0
1651027570000|2022-04-27 02:46:10|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1651027580000|2022-04-27 02:46:20|286.97|284.17|287.06|284.26|287.06|284.26|286.97|284.17|0
1651027590000|2022-04-27 02:46:30|287.23|284.43|287.23|284.43|287.23|284.43|287.06|284.26|0
1651027610000|2022-04-27 02:46:50|287.31|284.51|287.14|284.34|287.4|284.6|287.14|284.34|0
1651027620000|2022-04-27 02:47:00|287.23|284.43|286.72|283.92|287.23|284.43|286.72|283.92|0
1651027630000|2022-04-27 02:47:10|286.63|283.83|286.55|283.75|286.63|283.83|286.55|283.75|0
1651027640000|2022-04-27 02:47:20|286.72|283.92|286.55|283.75|286.72|283.92|286.55|283.75|0
1651027650000|2022-04-27 02:47:30|286.72|283.92|286.55|283.75|286.72|283.92|286.55|283.75|0
1651027660000|2022-04-27 02:47:40|286.72|283.92|286.38|283.58|286.72|283.92|286.38|283.58|0
1651027670000|2022-04-27 02:47:50|286.46|283.66|286.29|283.49|286.46|283.66|286.29|283.49|0
1651027680000|2022-04-27 02:48:00|286.21|283.41|286.12|283.32|286.21|283.41|286.04|283.24|0
1651027690000|2022-04-27 02:48:10|286.04|283.24|285.95|283.15|286.04|283.24|285.95|283.15|0
1651027700000|2022-04-27 02:48:20|286.04|283.24|285.87|283.07|286.04|283.24|285.87|283.07|0
1651027720000|2022-04-27 02:48:40|286.04|283.24|285.87|283.07|286.04|283.24|285.87|283.07|0
1651027740000|2022-04-27 02:49:00|285.95|283.15|286.04|283.24|286.04|283.24|285.87|283.07|0
1651027750000|2022-04-27 02:49:10|285.95|283.15|286.04|283.24|286.04|283.24|285.95|283.15|0
1651027760000|2022-04-27 02:49:20|285.95|283.15|286.2|283.4|286.2|283.4|285.95|283.15|0
1651027770000|2022-04-27 02:49:30|286.12|283.32|286.12|283.32|286.2|283.4|286.12|283.32|0
1651027780000|2022-04-27 02:49:40|286.2|283.4|287.05|284.25|287.05|284.25|286.2|283.4|0
1651027790000|2022-04-27 02:49:50|286.88|284.08|287.56|284.76|287.56|284.76|286.88|284.08|0
1651027800000|2022-04-27 02:50:00|287.74|284.94|287.39|284.59|287.74|284.94|287.39|284.59|0
1651027810000|2022-04-27 02:50:10|287.22|284.42|286.71|283.91|287.22|284.42|286.71|283.91|0
1651027820000|2022-04-27 02:50:20|286.54|283.74|286.71|283.91|286.71|283.91|286.54|283.74|0
1651027830000|2022-04-27 02:50:30|286.8|284|286.88|284.08|286.88|284.08|286.8|284|0
1651027840000|2022-04-27 02:50:40|286.71|283.91|286.88|284.08|286.88|284.08|286.71|283.91|0
1651027850000|2022-04-27 02:50:50|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1651027860000|2022-04-27 02:51:00|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1651027870000|2022-04-27 02:51:10|286.96|284.16|287.39|284.59|287.39|284.59|286.96|284.16|0
1651027880000|2022-04-27 02:51:20|287.65|284.85|287.56|284.76|287.73|284.93|287.56|284.76|0
1651027890000|2022-04-27 02:51:30|287.9|285.1|288.59|285.79|288.59|285.79|287.9|285.1|0
1651027900000|2022-04-27 02:51:40|288.67|285.87|288.33|285.53|288.67|285.87|288.33|285.53|0
1651027910000|2022-04-27 02:51:50|288.41|285.61|288.67|285.87|288.67|285.87|288.41|285.61|0
1651027920000|2022-04-27 02:52:00|288.76|285.96|288.93|286.13|288.93|286.13|288.76|285.96|0
1651027930000|2022-04-27 02:52:10|289.1|286.3|288.41|285.61|289.1|286.3|288.41|285.61|0
1651027940000|2022-04-27 02:52:20|288.24|285.44|288.41|285.61|288.41|285.61|288.24|285.44|0
1651027950000|2022-04-27 02:52:30|288.76|285.96|289.1|286.3|289.1|286.3|288.76|285.96|0
1651027960000|2022-04-27 02:52:40|289.27|286.47|289.27|286.47|289.27|286.47|289.27|286.47|0
1651027970000|2022-04-27 02:52:50|289.44|286.64|289.44|286.64|289.44|286.64|289.27|286.47|0
1651027980000|2022-04-27 02:53:00|289.78|286.98|289.78|286.98|289.78|286.98|289.61|286.81|0
1651027990000|2022-04-27 02:53:10|289.61|286.81|289.61|286.81|289.69|286.89|289.61|286.81|0
1651028000000|2022-04-27 02:53:20|289.78|286.98|289.27|286.47|289.78|286.98|289.27|286.47|0
1651028010000|2022-04-27 02:53:30|289.35|286.55|289.44|286.64|289.44|286.64|289.35|286.55|0
1651028020000|2022-04-27 02:53:40|289.27|286.47|289.27|286.47|289.44|286.64|289.1|286.3|0
1651028030000|2022-04-27 02:53:50|289.95|287.15|289.95|287.15|289.95|287.15|289.78|286.98|0
1651028040000|2022-04-27 02:54:00|289.78|286.98|290.12|287.32|290.12|287.32|289.78|286.98|0
1651028050000|2022-04-27 02:54:10|290.98|288.18|291.49|288.69|291.49|288.69|290.98|288.18|0
1651028060000|2022-04-27 02:54:20|291.15|288.35|290.72|287.92|291.15|288.35|290.72|287.92|0
1651028070000|2022-04-27 02:54:30|290.54|287.74|290.29|287.49|290.63|287.83|290.29|287.49|0
1651028080000|2022-04-27 02:54:40|290.37|287.57|290.46|287.66|290.46|287.66|290.37|287.57|0
1651028090000|2022-04-27 02:54:50|290.54|287.74|290.37|287.57|290.54|287.74|290.29|287.49|0
1651028100000|2022-04-27 02:55:00|290.46|287.66|289.95|287.15|290.46|287.66|289.95|287.15|0
1651028110000|2022-04-27 02:55:10|289.44|286.64|289.52|286.72|289.52|286.72|289.26|286.46|0
1651028120000|2022-04-27 02:55:20|289.44|286.64|289.26|286.46|289.44|286.64|289.26|286.46|0
1651028130000|2022-04-27 02:55:30|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1651028140000|2022-04-27 02:55:40|289.26|286.46|289.26|286.46|289.26|286.46|289.09|286.29|0
1651028150000|2022-04-27 02:55:50|289.43|286.63|289.61|286.81|289.61|286.81|289.43|286.63|0
1651028160000|2022-04-27 02:56:00|289.78|286.98|289.95|287.15|289.95|287.15|289.78|286.98|0
1651028170000|2022-04-27 02:56:10|290.03|287.23|289.95|287.15|290.03|287.23|289.86|287.06|0
1651028180000|2022-04-27 02:56:20|290.03|287.23|289.95|287.15|290.03|287.23|289.95|287.15|0
1651028190000|2022-04-27 02:56:30|290.03|287.23|290.63|287.83|290.63|287.83|290.03|287.23|0
1651028200000|2022-04-27 02:56:40|290.71|287.91|291.06|288.26|291.06|288.26|290.71|287.91|0
1651028210000|2022-04-27 02:56:50|290.97|288.17|290.46|287.66|290.97|288.17|290.46|287.66|0
1651028220000|2022-04-27 02:57:00|290.37|287.57|290.8|288|290.8|288|290.37|287.57|0
1651028240000|2022-04-27 02:57:20|290.97|288.17|290.97|288.17|291.14|288.34|290.97|288.17|0
1651028250000|2022-04-27 02:57:30|290.8|288|290.2|287.4|290.8|288|290.2|287.4|0
1651028260000|2022-04-27 02:57:40|290.12|287.32|289.77|286.97|290.12|287.32|289.69|286.89|0
1651028270000|2022-04-27 02:57:50|289.86|287.06|289.94|287.14|290.12|287.32|289.86|287.06|0
1651028280000|2022-04-27 02:58:00|290.12|287.32|289.94|287.14|290.12|287.32|289.94|287.14|0
1651028290000|2022-04-27 02:58:10|290.29|287.49|290.46|287.66|290.46|287.66|290.29|287.49|0
1651028300000|2022-04-27 02:58:20|290.29|287.49|290.12|287.32|290.29|287.49|290.12|287.32|0
1651028310000|2022-04-27 02:58:30|290.2|287.4|290.46|287.66|290.46|287.66|290.12|287.32|0
1651028320000|2022-04-27 02:58:40|289.94|287.14|289.77|286.97|289.94|287.14|289.77|286.97|0
1651028330000|2022-04-27 02:58:50|289.43|286.63|289.94|287.14|290.11|287.31|289.43|286.63|0
1651028340000|2022-04-27 02:59:00|290.29|287.49|290.11|287.31|290.29|287.49|290.11|287.31|0
1651028350000|2022-04-27 02:59:10|290.29|287.49|290.46|287.66|290.46|287.66|290.29|287.49|0
1651028360000|2022-04-27 02:59:20|290.37|287.57|290.63|287.83|290.63|287.83|290.37|287.57|0
1651028370000|2022-04-27 02:59:30|290.54|287.74|290.63|287.83|290.63|287.83|290.54|287.74|0
1651028380000|2022-04-27 02:59:40|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1651028390000|2022-04-27 02:59:50|290.63|287.83|290.63|287.83|290.71|287.91|290.63|287.83|0
1651028400000|2022-04-27 03:00:00|290.8|288|290.63|287.83|290.8|288|290.63|287.83|0
1651028410000|2022-04-27 03:00:10|290.46|287.66|290.97|288.17|290.97|288.17|290.46|287.66|0
1651028420000|2022-04-27 03:00:20|290.88|288.08|290.46|287.66|290.88|288.08|290.46|287.66|0
1651028440000|2022-04-27 03:00:40|290.37|287.57|290.11|287.31|290.37|287.57|290.11|287.31|0
1651028450000|2022-04-27 03:00:50|290.19|287.39|290.45|287.65|290.45|287.65|290.19|287.39|0
1651028460000|2022-04-27 03:01:00|290.37|287.57|290.11|287.31|290.37|287.57|290.11|287.31|0
1651028470000|2022-04-27 03:01:10|290.28|287.48|290.45|287.65|290.45|287.65|290.28|287.48|0
1651028480000|2022-04-27 03:01:20|290.37|287.57|290.8|288|290.8|288|290.37|287.57|0
1651028490000|2022-04-27 03:01:30|291.05|288.25|291.14|288.34|291.14|288.34|291.05|288.25|0
1651028500000|2022-04-27 03:01:40|290.8|288|290.28|287.48|290.8|288|290.28|287.48|0
1651028510000|2022-04-27 03:01:50|290.02|287.22|290.02|287.22|290.02|287.22|290.02|287.22|0
1651028520000|2022-04-27 03:02:00|290.11|287.31|289.94|287.14|290.11|287.31|289.94|287.14|0
1651028530000|2022-04-27 03:02:10|289.85|287.05|289.77|286.97|289.94|287.14|289.77|286.97|0
1651028540000|2022-04-27 03:02:20|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1651028550000|2022-04-27 03:02:30|289.43|286.63|289.94|287.14|289.94|287.14|289.43|286.63|0
1651028560000|2022-04-27 03:02:40|290.11|287.31|290.11|287.31|290.11|287.31|290.02|287.22|0
1651028570000|2022-04-27 03:02:50|289.94|287.14|289.6|286.8|289.94|287.14|289.6|286.8|0
1651028580000|2022-04-27 03:03:00|289.51|286.71|289.43|286.63|289.51|286.71|289.26|286.46|0
1651028590000|2022-04-27 03:03:10|289.34|286.54|289.43|286.63|289.43|286.63|289.26|286.46|0
1651028600000|2022-04-27 03:03:20|289.34|286.54|289.43|286.63|289.43|286.63|289.26|286.46|0
1651028620000|2022-04-27 03:03:40|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1651028630000|2022-04-27 03:03:50|289.77|286.97|289.77|286.97|289.77|286.97|289.68|286.88|0
1651028640000|2022-04-27 03:04:00|289.94|287.14|289.77|286.97|289.94|287.14|289.77|286.97|0
1651028650000|2022-04-27 03:04:10|289.6|286.8|289.77|286.97|289.77|286.97|289.6|286.8|0
1651028660000|2022-04-27 03:04:20|289.85|287.05|289.6|286.8|289.85|287.05|289.6|286.8|0
1651028670000|2022-04-27 03:04:30|289.77|286.97|289.85|287.05|289.94|287.14|289.77|286.97|0
1651028680000|2022-04-27 03:04:40|289.94|287.14|289.94|287.14|290.02|287.22|289.94|287.14|0
1651028690000|2022-04-27 03:04:50|290.02|287.22|290.36|287.56|290.36|287.56|289.94|287.14|0
1651028700000|2022-04-27 03:05:00|290.45|287.65|290.53|287.73|290.53|287.73|290.45|287.65|0
1651028710000|2022-04-27 03:05:10|290.28|287.48|290.36|287.56|290.45|287.65|290.28|287.48|0
1651028720000|2022-04-27 03:05:20|290.45|287.65|290.36|287.56|290.45|287.65|290.36|287.56|0
1651028730000|2022-04-27 03:05:30|290.28|287.48|290.11|287.31|290.36|287.56|290.11|287.31|0
1651028740000|2022-04-27 03:05:40|289.94|287.14|290.11|287.31|290.11|287.31|289.94|287.14|0
1651028750000|2022-04-27 03:05:50|290.28|287.48|290.45|287.65|290.45|287.65|290.28|287.48|0
1651028760000|2022-04-27 03:06:00|290.53|287.73|290.36|287.56|290.62|287.82|290.36|287.56|0
1651028770000|2022-04-27 03:06:10|290.53|287.73|290.45|287.65|290.62|287.82|290.45|287.65|0
1651028780000|2022-04-27 03:06:20|290.53|287.73|290.45|287.65|290.53|287.73|290.45|287.65|0
1651028790000|2022-04-27 03:06:30|290.36|287.56|290.28|287.48|290.36|287.56|290.28|287.48|0
1651028800000|2022-04-27 03:06:40|290.11|287.31|290.11|287.31|290.19|287.39|290.11|287.31|0
1651028810000|2022-04-27 03:06:50|290.28|287.48|290.11|287.31|290.28|287.48|290.11|287.31|0
1651028820000|2022-04-27 03:07:00|289.94|287.14|290.11|287.31|290.11|287.31|289.94|287.14|0
1651028830000|2022-04-27 03:07:10|290.19|287.39|290.19|287.39|290.19|287.39|290.19|287.39|0
1651028840000|2022-04-27 03:07:20|290.28|287.48|290.36|287.56|290.36|287.56|290.28|287.48|0
1651028850000|2022-04-27 03:07:30|290.19|287.39|290.11|287.31|290.36|287.56|290.11|287.31|0
1651028860000|2022-04-27 03:07:40|289.85|287.05|289.42|286.62|289.85|287.05|289.42|286.62|0
1651028870000|2022-04-27 03:07:50|289.59|286.79|289.59|286.79|289.76|286.96|289.59|286.79|0
1651028880000|2022-04-27 03:08:00|289.5|286.7|289.67|286.87|289.67|286.87|289.5|286.7|0
1651028890000|2022-04-27 03:08:10|289.42|286.62|289.25|286.45|289.42|286.62|289.25|286.45|0
1651028900000|2022-04-27 03:08:20|289.42|286.62|289.42|286.62|289.5|286.7|289.42|286.62|0
1651028910000|2022-04-27 03:08:30|289.67|286.87|289.59|286.79|289.67|286.87|289.5|286.7|0
1651028920000|2022-04-27 03:08:40|289.42|286.62|289.33|286.53|289.42|286.62|289.25|286.45|0
1651028930000|2022-04-27 03:08:50|289.42|286.62|289.5|286.7|289.5|286.7|289.42|286.62|0
1651028940000|2022-04-27 03:09:00|289.59|286.79|289.5|286.7|289.59|286.79|289.5|286.7|0
1651028950000|2022-04-27 03:09:10|289.42|286.62|289.16|286.36|289.42|286.62|289.16|286.36|0
1651028960000|2022-04-27 03:09:20|289.08|286.28|289.42|286.62|289.42|286.62|289.08|286.28|0
1651028970000|2022-04-27 03:09:30|289.59|286.79|289.59|286.79|289.59|286.79|289.59|286.79|0
1651028990000|2022-04-27 03:09:50|289.5|286.7|289.42|286.62|289.5|286.7|289.42|286.62|0
1651029000000|2022-04-27 03:10:00|289.25|286.45|289.16|286.36|289.25|286.45|289.16|286.36|0
1651029010000|2022-04-27 03:10:10|289.08|286.28|289.42|286.62|289.42|286.62|289.08|286.28|0
1651029020000|2022-04-27 03:10:20|289.59|286.79|289.76|286.96|289.76|286.96|289.59|286.79|0
1651029030000|2022-04-27 03:10:30|289.67|286.87|289.5|286.7|289.67|286.87|289.5|286.7|0
1651029040000|2022-04-27 03:10:40|289.42|286.62|290.18|287.38|290.18|287.38|289.42|286.62|0
1651029050000|2022-04-27 03:10:50|289.93|287.13|290.27|287.47|290.27|287.47|289.93|287.13|0
1651029060000|2022-04-27 03:11:00|290.1|287.3|290.18|287.38|290.18|287.38|290.1|287.3|0
1651029070000|2022-04-27 03:11:10|290.27|287.47|290.1|287.3|290.27|287.47|290.1|287.3|0
1651029080000|2022-04-27 03:11:20|290.27|287.47|290.27|287.47|290.27|287.47|290.27|287.47|0
1651029090000|2022-04-27 03:11:30|290.35|287.55|290.27|287.47|290.35|287.55|290.27|287.47|0
1651029100000|2022-04-27 03:11:40|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1651029110000|2022-04-27 03:11:50|290.61|287.81|291.13|288.33|291.13|288.33|290.61|287.81|0
1651029120000|2022-04-27 03:12:00|290.96|288.16|290.87|288.07|290.96|288.16|290.87|288.07|0
1651029130000|2022-04-27 03:12:10|290.96|288.16|290.78|287.98|290.96|288.16|290.78|287.98|0
1651029140000|2022-04-27 03:12:20|291.04|288.24|290.78|287.98|291.04|288.24|290.78|287.98|0
1651029150000|2022-04-27 03:12:30|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1651029160000|2022-04-27 03:12:40|290.61|287.81|290.78|287.98|290.78|287.98|290.61|287.81|0
1651029170000|2022-04-27 03:12:50|290.61|287.81|290.44|287.64|290.61|287.81|290.44|287.64|0
1651029180000|2022-04-27 03:13:00|290.1|287.3|289.42|286.62|290.1|287.3|289.42|286.62|0
1651029190000|2022-04-27 03:13:10|289.5|286.7|289.59|286.79|289.59|286.79|289.5|286.7|0
1651029200000|2022-04-27 03:13:20|289.76|286.96|289.59|286.79|289.76|286.96|289.59|286.79|0
1651029220000|2022-04-27 03:13:40|290.01|287.21|289.93|287.13|290.01|287.21|289.93|287.13|0
1651029230000|2022-04-27 03:13:50|289.84|287.04|290.18|287.38|290.18|287.38|289.84|287.04|0
1651029240000|2022-04-27 03:14:00|290.1|287.3|290.61|287.81|290.61|287.81|290.1|287.3|0
1651029250000|2022-04-27 03:14:10|290.35|287.55|290.27|287.47|290.35|287.55|290.27|287.47|0
1651029260000|2022-04-27 03:14:20|290.35|287.55|290.27|287.47|290.35|287.55|290.27|287.47|0
1651029270000|2022-04-27 03:14:30|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1651029300000|2022-04-27 03:15:00|290.27|287.47|290.44|287.64|290.44|287.64|290.27|287.47|0
1651029310000|2022-04-27 03:15:10|290.27|287.47|290.18|287.38|290.35|287.55|290.18|287.38|0
1651029320000|2022-04-27 03:15:20|289.75|286.95|289.5|286.7|289.75|286.95|289.5|286.7|0
1651029330000|2022-04-27 03:15:30|289.41|286.61|289.58|286.78|289.58|286.78|289.32|286.52|0
1651029340000|2022-04-27 03:15:40|289.49|286.69|289.58|286.78|289.58|286.78|289.49|286.69|0
1651029350000|2022-04-27 03:15:50|289.41|286.61|289.49|286.69|289.49|286.69|289.41|286.61|0
1651029360000|2022-04-27 03:16:00|289.41|286.61|289.32|286.52|289.41|286.61|289.32|286.52|0
1651029370000|2022-04-27 03:16:10|289.41|286.61|288.9|286.1|289.41|286.61|288.9|286.1|0
1651029380000|2022-04-27 03:16:20|288.81|286.01|288.64|285.84|288.81|286.01|288.56|285.76|0
1651029390000|2022-04-27 03:16:30|288.73|285.93|288.64|285.84|288.73|285.93|288.56|285.76|0
1651029400000|2022-04-27 03:16:40|288.73|285.93|288.9|286.1|288.9|286.1|288.73|285.93|0
1651029410000|2022-04-27 03:16:50|288.81|286.01|288.73|285.93|288.81|286.01|288.64|285.84|0
1651029420000|2022-04-27 03:17:00|288.81|286.01|288.9|286.1|288.9|286.1|288.81|286.01|0
1651029430000|2022-04-27 03:17:10|288.73|285.93|288.73|285.93|288.73|285.93|288.64|285.84|0
1651029440000|2022-04-27 03:17:20|288.81|286.01|288.81|286.01|288.81|286.01|288.81|286.01|0
1651029450000|2022-04-27 03:17:30|288.98|286.18|289.32|286.52|289.32|286.52|288.9|286.1|0
1651029460000|2022-04-27 03:17:40|289.24|286.44|288.9|286.1|289.24|286.44|288.9|286.1|0
1651029470000|2022-04-27 03:17:50|288.98|286.18|288.98|286.18|289.07|286.27|288.98|286.18|0
1651029480000|2022-04-27 03:18:00|289.07|286.27|289.41|286.61|289.41|286.61|288.98|286.18|0
1651029490000|2022-04-27 03:18:10|289.49|286.69|289.41|286.61|289.49|286.69|289.24|286.44|0
1651029500000|2022-04-27 03:18:20|289.24|286.44|289.07|286.27|289.41|286.61|289.07|286.27|0
1651029510000|2022-04-27 03:18:30|289.24|286.44|289.32|286.52|289.32|286.52|289.24|286.44|0
1651029520000|2022-04-27 03:18:40|289.24|286.44|289.24|286.44|289.24|286.44|289.15|286.35|0
1651029530000|2022-04-27 03:18:50|288.98|286.18|288.64|285.84|288.98|286.18|288.64|285.84|0
1651029540000|2022-04-27 03:19:00|288.73|285.93|288.56|285.76|288.73|285.93|288.56|285.76|0
1651029550000|2022-04-27 03:19:10|288.38|285.58|288.04|285.24|288.38|285.58|288.04|285.24|0
1651029560000|2022-04-27 03:19:20|288.21|285.41|288.04|285.24|288.21|285.41|288.04|285.24|0
1651029570000|2022-04-27 03:19:30|287.87|285.07|287.87|285.07|287.87|285.07|287.87|285.07|0
1651029580000|2022-04-27 03:19:40|288.04|285.24|287.95|285.15|288.04|285.24|287.95|285.15|0
1651029590000|2022-04-27 03:19:50|287.87|285.07|288.21|285.41|288.21|285.41|287.87|285.07|0
1651029600000|2022-04-27 03:20:00|288.3|285.5|288.3|285.5|288.38|285.58|288.3|285.5|0
1651029610000|2022-04-27 03:20:10|288.38|285.58|288.21|285.41|288.47|285.67|288.21|285.41|0
1651029620000|2022-04-27 03:20:20|288.38|285.58|288.21|285.41|288.38|285.58|288.21|285.41|0
1651029630000|2022-04-27 03:20:30|288.38|285.58|288.55|285.75|288.55|285.75|288.29|285.49|0
1651029640000|2022-04-27 03:20:40|288.38|285.58|288.38|285.58|288.38|285.58|288.38|285.58|0
1651029650000|2022-04-27 03:20:50|288.55|285.75|288.98|286.18|288.98|286.18|288.55|285.75|0
1651029660000|2022-04-27 03:21:00|288.89|286.09|288.89|286.09|288.89|286.09|288.89|286.09|0
1651029680000|2022-04-27 03:21:20|288.81|286.01|288.63|285.83|288.81|286.01|288.63|285.83|0
1651029690000|2022-04-27 03:21:30|288.55|285.75|288.55|285.75|288.55|285.75|288.55|285.75|0
1651029700000|2022-04-27 03:21:40|288.46|285.66|288.38|285.58|288.46|285.66|288.38|285.58|0
1651029710000|2022-04-27 03:21:50|288.46|285.66|288.46|285.66|288.46|285.66|288.46|285.66|0
1651029720000|2022-04-27 03:22:00|288.55|285.75|288.55|285.75|288.55|285.75|288.55|285.75|0
1651029730000|2022-04-27 03:22:10|288.46|285.66|288.55|285.75|288.55|285.75|288.46|285.66|0
1651029740000|2022-04-27 03:22:20|288.46|285.66|288.55|285.75|288.55|285.75|288.38|285.58|0
1651029750000|2022-04-27 03:22:30|288.46|285.66|288.89|286.09|288.89|286.09|288.46|285.66|0
1651029760000|2022-04-27 03:22:40|288.63|285.83|288.72|285.92|288.72|285.92|288.63|285.83|0
1651029770000|2022-04-27 03:22:50|288.55|285.75|288.55|285.75|288.63|285.83|288.55|285.75|0
1651029780000|2022-04-27 03:23:00|288.63|285.83|288.38|285.58|288.63|285.83|288.38|285.58|0
1651029790000|2022-04-27 03:23:10|288.29|285.49|288.55|285.75|288.55|285.75|288.29|285.49|0
1651029800000|2022-04-27 03:23:20|288.63|285.83|288.55|285.75|288.63|285.83|288.55|285.75|0
1651029810000|2022-04-27 03:23:30|288.46|285.66|288.46|285.66|288.55|285.75|288.46|285.66|0
1651029820000|2022-04-27 03:23:40|288.55|285.75|288.72|285.92|288.72|285.92|288.55|285.75|0
1651029830000|2022-04-27 03:23:50|288.63|285.83|288.72|285.92|288.72|285.92|288.63|285.83|0
1651029840000|2022-04-27 03:24:00|288.63|285.83|288.89|286.09|288.89|286.09|288.63|285.83|0
1651029850000|2022-04-27 03:24:10|288.8|286|288.72|285.92|288.8|286|288.72|285.92|0
1651029880000|2022-04-27 03:24:40|288.8|286|288.89|286.09|288.89|286.09|288.8|286|0
1651029890000|2022-04-27 03:24:50|288.8|286|288.72|285.92|288.8|286|288.72|285.92|0
1651029900000|2022-04-27 03:25:00|288.89|286.09|288.89|286.09|288.89|286.09|288.89|286.09|0
1651029920000|2022-04-27 03:25:20|288.72|285.92|288.8|286|288.8|286|288.72|285.92|0
1651029930000|2022-04-27 03:25:30|288.89|286.09|288.89|286.09|288.89|286.09|288.63|285.83|0
1651029940000|2022-04-27 03:25:40|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1651029950000|2022-04-27 03:25:50|289.23|286.43|289.06|286.26|289.23|286.43|289.06|286.26|0
1651029980000|2022-04-27 03:26:20|289.23|286.43|289.48|286.68|289.48|286.68|289.23|286.43|0
1651029990000|2022-04-27 03:26:30|289.57|286.77|289.57|286.77|289.57|286.77|289.57|286.77|0
1651030000000|2022-04-27 03:26:40|289.4|286.6|289.23|286.43|289.4|286.6|289.23|286.43|0
1651030020000|2022-04-27 03:27:00|289.06|286.26|290.6|287.8|290.77|287.97|289.06|286.26|0
1651030030000|2022-04-27 03:27:10|290.43|287.63|289.91|287.11|290.43|287.63|289.91|287.11|0
1651030040000|2022-04-27 03:27:20|289.74|286.94|289.91|287.11|289.91|287.11|289.74|286.94|0
1651030050000|2022-04-27 03:27:30|289.82|287.02|289.74|286.94|289.82|287.02|289.74|286.94|0
1651030060000|2022-04-27 03:27:40|289.57|286.77|289.91|287.11|289.91|287.11|289.57|286.77|0
1651030070000|2022-04-27 03:27:50|289.74|286.94|289.82|287.02|289.82|287.02|289.74|286.94|0
1651030080000|2022-04-27 03:28:00|289.91|287.11|289.74|286.94|289.91|287.11|289.74|286.94|0
1651030090000|2022-04-27 03:28:10|289.57|286.77|289.57|286.77|289.57|286.77|289.4|286.6|0
1651030100000|2022-04-27 03:28:20|289.74|286.94|289.74|286.94|289.74|286.94|289.74|286.94|0
1651030110000|2022-04-27 03:28:30|289.57|286.77|289.48|286.68|289.57|286.77|289.48|286.68|0
1651030120000|2022-04-27 03:28:40|289.4|286.6|289.48|286.68|289.48|286.68|289.4|286.6|0
1651030130000|2022-04-27 03:28:50|289.57|286.77|289.57|286.77|289.57|286.77|289.57|286.77|0
1651030140000|2022-04-27 03:29:00|289.74|286.94|289.65|286.85|289.74|286.94|289.57|286.77|0
1651030150000|2022-04-27 03:29:10|289.74|286.94|290.25|287.45|290.25|287.45|289.74|286.94|0
1651030160000|2022-04-27 03:29:20|290.42|287.62|290.42|287.62|290.42|287.62|290.25|287.45|0
1651030170000|2022-04-27 03:29:30|290.25|287.45|289.99|287.19|290.25|287.45|289.99|287.19|0
1651030180000|2022-04-27 03:29:40|289.91|287.11|289.74|286.94|289.91|287.11|289.74|286.94|0
1651030190000|2022-04-27 03:29:50|289.91|287.11|289.91|287.11|289.91|287.11|289.91|287.11|0
1651030200000|2022-04-27 03:30:00|289.99|287.19|289.48|286.68|289.99|287.19|289.48|286.68|0
1651030210000|2022-04-27 03:30:10|289.4|286.6|289.57|286.77|289.57|286.77|289.4|286.6|0
1651030220000|2022-04-27 03:30:20|289.4|286.6|289.23|286.43|289.4|286.6|289.23|286.43|0
1651030250000|2022-04-27 03:30:50|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1651030260000|2022-04-27 03:31:00|289.23|286.43|289.05|286.25|289.23|286.43|289.05|286.25|0
1651030280000|2022-04-27 03:31:20|288.88|286.08|288.71|285.91|288.88|286.08|288.71|285.91|0
1651030290000|2022-04-27 03:31:30|288.45|285.65|288.54|285.74|288.54|285.74|288.45|285.65|0
1651030300000|2022-04-27 03:31:40|288.71|285.91|288.71|285.91|288.79|285.99|288.71|285.91|0
1651030310000|2022-04-27 03:31:50|288.88|286.08|288.71|285.91|288.88|286.08|288.71|285.91|0
1651030320000|2022-04-27 03:32:00|288.54|285.74|288.71|285.91|288.71|285.91|288.54|285.74|0
1651030330000|2022-04-27 03:32:10|288.88|286.08|288.88|286.08|288.88|286.08|288.88|286.08|0
1651030340000|2022-04-27 03:32:20|288.79|285.99|289.39|286.59|289.39|286.59|288.71|285.91|0
1651030350000|2022-04-27 03:32:30|289.57|286.77|290.25|287.45|290.25|287.45|289.57|286.77|0
1651030360000|2022-04-27 03:32:40|290.08|287.28|289.99|287.19|290.08|287.28|289.99|287.19|0
1651030370000|2022-04-27 03:32:50|290.08|287.28|289.65|286.85|290.08|287.28|289.56|286.76|0
1651030380000|2022-04-27 03:33:00|289.74|286.94|289.82|287.02|289.82|287.02|289.56|286.76|0
1651030390000|2022-04-27 03:33:10|289.56|286.76|289.39|286.59|289.56|286.76|289.39|286.59|0
1651030400000|2022-04-27 03:33:20|289.65|286.85|289.82|287.02|289.82|287.02|289.65|286.85|0
1651030410000|2022-04-27 03:33:30|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1651030420000|2022-04-27 03:33:40|289.82|287.02|289.91|287.11|289.91|287.11|289.82|287.02|0
1651030430000|2022-04-27 03:33:50|290.08|287.28|290.16|287.36|290.25|287.45|290.08|287.28|0
1651030440000|2022-04-27 03:34:00|290.25|287.45|289.99|287.19|290.25|287.45|289.99|287.19|0
1651030450000|2022-04-27 03:34:10|290.08|287.28|289.91|287.11|290.16|287.36|289.91|287.11|0
1651030460000|2022-04-27 03:34:20|289.99|287.19|290.08|287.28|290.08|287.28|289.9|287.1|0
1651030470000|2022-04-27 03:34:30|289.99|287.19|289.99|287.19|289.99|287.19|289.99|287.19|0
1651030480000|2022-04-27 03:34:40|290.08|287.28|289.99|287.19|290.08|287.28|289.99|287.19|0
1651030490000|2022-04-27 03:34:50|290.08|287.28|290.16|287.36|290.16|287.36|290.08|287.28|0
1651030500000|2022-04-27 03:35:00|290.08|287.28|289.99|287.19|290.08|287.28|289.99|287.19|0
1651030510000|2022-04-27 03:35:10|290.08|287.28|289.99|287.19|290.08|287.28|289.99|287.19|0
1651030520000|2022-04-27 03:35:20|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1651030530000|2022-04-27 03:35:30|289.99|287.19|289.9|287.1|289.99|287.19|289.9|287.1|0
1651030540000|2022-04-27 03:35:40|289.73|286.93|289.64|286.84|289.73|286.93|289.64|286.84|0
1651030550000|2022-04-27 03:35:50|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1651030560000|2022-04-27 03:36:00|289.9|287.1|289.81|287.01|289.9|287.1|289.73|286.93|0
1651030570000|2022-04-27 03:36:10|289.9|287.1|289.9|287.1|289.99|287.19|289.9|287.1|0
1651030580000|2022-04-27 03:36:20|290.07|287.27|289.9|287.1|290.07|287.27|289.9|287.1|0
1651030590000|2022-04-27 03:36:30|289.98|287.18|290.24|287.44|290.24|287.44|289.98|287.18|0
1651030610000|2022-04-27 03:36:50|289.9|287.1|290.07|287.27|290.07|287.27|289.9|287.1|0
1651030620000|2022-04-27 03:37:00|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1651030630000|2022-04-27 03:37:10|289.9|287.1|289.81|287.01|289.9|287.1|289.73|286.93|0
1651030640000|2022-04-27 03:37:20|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1651030650000|2022-04-27 03:37:30|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1651030660000|2022-04-27 03:37:40|289.73|286.93|289.98|287.18|289.98|287.18|289.73|286.93|0
1651030670000|2022-04-27 03:37:50|289.9|287.1|290.07|287.27|290.07|287.27|289.9|287.1|0
1651030680000|2022-04-27 03:38:00|290.24|287.44|290.24|287.44|290.24|287.44|290.24|287.44|0
1651030690000|2022-04-27 03:38:10|290.07|287.27|289.9|287.1|290.07|287.27|289.9|287.1|0
1651030700000|2022-04-27 03:38:20|289.98|287.18|289.9|287.1|289.98|287.18|289.9|287.1|0
1651030720000|2022-04-27 03:38:40|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1651030730000|2022-04-27 03:38:50|289.9|287.1|289.9|287.1|289.98|287.18|289.9|287.1|0
1651030740000|2022-04-27 03:39:00|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1651030750000|2022-04-27 03:39:10|290.24|287.44|290.07|287.27|290.24|287.44|290.07|287.27|0
1651030760000|2022-04-27 03:39:20|290.15|287.35|290.24|287.44|290.24|287.44|290.15|287.35|0
1651030780000|2022-04-27 03:39:40|290.32|287.52|290.41|287.61|290.41|287.61|290.24|287.44|0
1651030800000|2022-04-27 03:40:00|290.32|287.52|290.41|287.61|290.41|287.61|290.32|287.52|0
1651030820000|2022-04-27 03:40:20|290.75|287.95|290.93|288.13|290.93|288.13|290.75|287.95|0
1651030830000|2022-04-27 03:40:30|291.27|288.47|291.18|288.38|291.27|288.47|291.18|288.38|0
1651030840000|2022-04-27 03:40:40|291.1|288.3|291.1|288.3|291.27|288.47|291.1|288.3|0
1651030850000|2022-04-27 03:40:50|290.92|288.12|291.01|288.21|291.01|288.21|290.92|288.12|0
1651030860000|2022-04-27 03:41:00|290.92|288.12|291.01|288.21|291.01|288.21|290.92|288.12|0
1651030870000|2022-04-27 03:41:10|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1651030880000|2022-04-27 03:41:20|290.41|287.61|290.32|287.52|290.49|287.69|290.32|287.52|0
1651030890000|2022-04-27 03:41:30|290.24|287.44|290.07|287.27|290.24|287.44|289.98|287.18|0
1651030900000|2022-04-27 03:41:40|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1651030920000|2022-04-27 03:42:00|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1651030930000|2022-04-27 03:42:10|289.64|286.84|289.73|286.93|289.73|286.93|289.55|286.75|0
1651030940000|2022-04-27 03:42:20|289.55|286.75|289.73|286.93|289.73|286.93|289.55|286.75|0
1651030950000|2022-04-27 03:42:30|289.64|286.84|289.47|286.67|289.64|286.84|289.47|286.67|0
1651030960000|2022-04-27 03:42:40|289.38|286.58|289.64|286.84|289.64|286.84|289.38|286.58|0
1651030970000|2022-04-27 03:42:50|289.72|286.92|289.55|286.75|289.72|286.92|289.55|286.75|0
1651030980000|2022-04-27 03:43:00|289.64|286.84|289.72|286.92|289.72|286.92|289.64|286.84|0
1651030990000|2022-04-27 03:43:10|289.81|287.01|289.81|287.01|289.81|287.01|289.72|286.92|0
1651031000000|2022-04-27 03:43:20|289.72|286.92|289.72|286.92|289.72|286.92|289.72|286.92|0
1651031020000|2022-04-27 03:43:40|289.81|287.01|289.72|286.92|289.81|287.01|289.72|286.92|0
1651031030000|2022-04-27 03:43:50|289.55|286.75|289.63|286.83|289.63|286.83|289.55|286.75|0
1651031040000|2022-04-27 03:44:00|289.72|286.92|289.98|287.18|289.98|287.18|289.72|286.92|0
1651031050000|2022-04-27 03:44:10|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1651031060000|2022-04-27 03:44:20|290.06|287.26|290.06|287.26|290.06|287.26|290.06|287.26|0
1651031100000|2022-04-27 03:45:00|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1651031110000|2022-04-27 03:45:10|289.89|287.09|290.41|287.61|290.58|287.78|289.89|287.09|0
1651031120000|2022-04-27 03:45:20|290.58|287.78|290.58|287.78|290.75|287.95|290.58|287.78|0
1651031130000|2022-04-27 03:45:30|291.09|288.29|291.09|288.29|291.09|288.29|290.92|288.12|0
1651031140000|2022-04-27 03:45:40|290.92|288.12|290.92|288.12|291.09|288.29|290.92|288.12|0
1651031150000|2022-04-27 03:45:50|290.75|287.95|290.92|288.12|291.09|288.29|290.75|287.95|0
1651031160000|2022-04-27 03:46:00|291.09|288.29|290.41|287.61|291.09|288.29|290.41|287.61|0
1651031170000|2022-04-27 03:46:10|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1651031180000|2022-04-27 03:46:20|290.75|287.95|290.75|287.95|290.75|287.95|290.75|287.95|0
1651031190000|2022-04-27 03:46:30|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1651031200000|2022-04-27 03:46:40|291.09|288.29|291.09|288.29|291.09|288.29|291|288.2|0
1651031220000|2022-04-27 03:47:00|291.26|288.46|291.6|288.8|291.6|288.8|291.26|288.46|0
1651031230000|2022-04-27 03:47:10|291.51|288.71|291.26|288.46|291.51|288.71|291.26|288.46|0
1651031250000|2022-04-27 03:47:30|291.34|288.54|291.51|288.71|291.51|288.71|291.34|288.54|0
1651031260000|2022-04-27 03:47:40|293.32|290.52|292.63|289.83|293.32|290.52|292.46|289.66|0
1651031270000|2022-04-27 03:47:50|292.8|290|293.32|290.52|293.32|290.52|292.8|290|0
1651031280000|2022-04-27 03:48:00|292.8|290|293.49|290.69|293.49|290.69|292.8|290|0
1651031290000|2022-04-27 03:48:10|293.32|290.52|293.32|290.52|293.4|290.6|293.32|290.52|0
1651031300000|2022-04-27 03:48:20|293.15|290.35|292.8|290|293.15|290.35|292.8|290|0
1651031310000|2022-04-27 03:48:30|292.63|289.83|292.29|289.49|292.63|289.83|292.29|289.49|0
1651031320000|2022-04-27 03:48:40|292.46|289.66|292.29|289.49|292.46|289.66|292.29|289.49|0
1651031330000|2022-04-27 03:48:50|292.12|289.32|292.46|289.66|292.46|289.66|292.12|289.32|0
1651031340000|2022-04-27 03:49:00|292.37|289.57|292.46|289.66|292.46|289.66|292.37|289.57|0
1651031350000|2022-04-27 03:49:10|292.54|289.74|292.29|289.49|292.54|289.74|292.29|289.49|0
1651031360000|2022-04-27 03:49:20|292.46|289.66|292.46|289.66|292.46|289.66|292.46|289.66|0
1651031370000|2022-04-27 03:49:30|292.29|289.49|292.63|289.83|292.63|289.83|292.29|289.49|0
1651031380000|2022-04-27 03:49:40|292.54|289.74|292.63|289.83|292.63|289.83|292.54|289.74|0
1651031390000|2022-04-27 03:49:50|292.71|289.91|292.63|289.83|292.71|289.91|292.63|289.83|0
1651031400000|2022-04-27 03:50:00|292.46|289.66|292.37|289.57|292.46|289.66|292.37|289.57|0
1651031410000|2022-04-27 03:50:10|292.29|289.49|292.03|289.23|292.29|289.49|292.03|289.23|0
1651031420000|2022-04-27 03:50:20|292.11|289.31|292.11|289.31|292.11|289.31|292.03|289.23|0
1651031430000|2022-04-27 03:50:30|291.94|289.14|291.6|288.8|291.94|289.14|291.6|288.8|0
1651031440000|2022-04-27 03:50:40|291.77|288.97|291.77|288.97|291.85|289.05|291.77|288.97|0
1651031450000|2022-04-27 03:50:50|291.85|289.05|291.94|289.14|291.94|289.14|291.85|289.05|0
1651031470000|2022-04-27 03:51:10|292.02|289.22|291.94|289.14|292.02|289.22|291.94|289.14|0
1651031490000|2022-04-27 03:51:30|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1651031500000|2022-04-27 03:51:40|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1651031520000|2022-04-27 03:52:00|291.94|289.14|291.77|288.97|291.94|289.14|291.77|288.97|0
1651031530000|2022-04-27 03:52:10|291.6|288.8|291.77|288.97|291.77|288.97|291.6|288.8|0
1651031560000|2022-04-27 03:52:40|291.6|288.8|291.6|288.8|291.6|288.8|291.6|288.8|0
1651031570000|2022-04-27 03:52:50|291.77|288.97|291.77|288.97|291.77|288.97|291.77|288.97|0
1651031580000|2022-04-27 03:53:00|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1651031590000|2022-04-27 03:53:10|291.77|288.97|291.6|288.8|291.77|288.97|291.6|288.8|0
1651031600000|2022-04-27 03:53:20|291.51|288.71|291.51|288.71|291.51|288.71|291.51|288.71|0
1651031610000|2022-04-27 03:53:30|291.6|288.8|291.6|288.8|291.6|288.8|291.6|288.8|0
1651031620000|2022-04-27 03:53:40|291.77|288.97|291.77|288.97|291.77|288.97|291.77|288.97|0
1651031630000|2022-04-27 03:53:50|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1651031640000|2022-04-27 03:54:00|291.6|288.8|291.68|288.88|291.68|288.88|291.6|288.8|0
1651031650000|2022-04-27 03:54:10|291.6|288.8|291.42|288.62|291.6|288.8|291.42|288.62|0
1651031670000|2022-04-27 03:54:30|291.6|288.8|291.42|288.62|291.6|288.8|291.33|288.53|0
1651031690000|2022-04-27 03:54:50|291.25|288.45|290.91|288.11|291.25|288.45|290.91|288.11|0
1651031700000|2022-04-27 03:55:00|290.99|288.19|291.08|288.28|291.08|288.28|290.99|288.19|0
1651031720000|2022-04-27 03:55:20|291.25|288.45|291.16|288.36|291.25|288.45|291.16|288.36|0
1651031730000|2022-04-27 03:55:30|291.25|288.45|291.59|288.79|291.59|288.79|291.25|288.45|0
1651031760000|2022-04-27 03:56:00|291.77|288.97|291.59|288.79|291.77|288.97|291.59|288.79|0
1651031770000|2022-04-27 03:56:10|291.68|288.88|291.94|289.14|291.94|289.14|291.68|288.88|0
1651031790000|2022-04-27 03:56:30|292.11|289.31|292.02|289.22|292.11|289.31|292.02|289.22|0
1651031800000|2022-04-27 03:56:40|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1651031810000|2022-04-27 03:56:50|292.02|289.22|292.02|289.22|292.02|289.22|292.02|289.22|0
1651031820000|2022-04-27 03:57:00|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1651031830000|2022-04-27 03:57:10|292.11|289.31|292.28|289.48|292.28|289.48|292.11|289.31|0
1651031850000|2022-04-27 03:57:30|292.19|289.39|292.19|289.39|292.19|289.39|292.19|289.39|0
1651031860000|2022-04-27 03:57:40|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1651031870000|2022-04-27 03:57:50|292.11|289.31|292.11|289.31|292.19|289.39|292.11|289.31|0
1651031880000|2022-04-27 03:58:00|292.28|289.48|291.93|289.13|292.28|289.48|291.93|289.13|0
1651031890000|2022-04-27 03:58:10|292.02|289.22|291.93|289.13|292.11|289.31|291.93|289.13|0
1651031900000|2022-04-27 03:58:20|292.11|289.31|292.19|289.39|292.19|289.39|291.93|289.13|0
1651031910000|2022-04-27 03:58:30|292.28|289.48|292.11|289.31|292.28|289.48|292.11|289.31|0
1651031930000|2022-04-27 03:58:50|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1651031950000|2022-04-27 03:59:10|291.93|289.13|291.76|288.96|291.93|289.13|291.76|288.96|0
1651031960000|2022-04-27 03:59:20|291.59|288.79|291.5|288.7|291.59|288.79|291.42|288.62|0
1651031970000|2022-04-27 03:59:30|291.42|288.62|291.5|288.7|291.5|288.7|291.42|288.62|0
1651031980000|2022-04-27 03:59:40|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1651031990000|2022-04-27 03:59:50|291.42|288.62|291.42|288.62|291.42|288.62|291.42|288.62|0
1651032000000|2022-04-27 04:00:00|291.25|288.45|291.07|288.27|291.25|288.45|291.07|288.27|0
1651032010000|2022-04-27 04:00:10|290.9|288.1|290.9|288.1|290.9|288.1|290.9|288.1|0
1651032020000|2022-04-27 04:00:20|290.99|288.19|290.73|287.93|290.99|288.19|290.73|287.93|0
1651032040000|2022-04-27 04:00:40|290.9|288.1|290.9|288.1|290.9|288.1|290.73|287.93|0
1651032060000|2022-04-27 04:01:00|290.73|287.93|290.56|287.76|290.73|287.93|290.56|287.76|0
1651032070000|2022-04-27 04:01:10|290.47|287.67|290.73|287.93|290.73|287.93|290.47|287.67|0
1651032080000|2022-04-27 04:01:20|290.56|287.76|290.73|287.93|290.73|287.93|290.56|287.76|0
1651032090000|2022-04-27 04:01:30|290.56|287.76|290.56|287.76|290.56|287.76|290.56|287.76|0
1651032100000|2022-04-27 04:01:40|289.44|286.64|289.61|286.81|289.61|286.81|289.44|286.64|0
1651032110000|2022-04-27 04:01:50|289.44|286.64|289.44|286.64|289.44|286.64|289.44|286.64|0
1651032120000|2022-04-27 04:02:00|289.61|286.81|289.78|286.98|289.79|286.99|289.61|286.81|0
1651032140000|2022-04-27 04:02:20|289.96|287.16|289.78|286.98|289.96|287.16|289.78|286.98|0
1651032150000|2022-04-27 04:02:30|289.87|287.07|289.78|286.98|289.96|287.16|289.78|286.98|0
1651032160000|2022-04-27 04:02:40|289.87|287.07|289.78|286.98|289.87|287.07|289.78|286.98|0
1651032170000|2022-04-27 04:02:50|289.96|287.16|290.13|287.33|290.13|287.33|289.96|287.16|0
1651032180000|2022-04-27 04:03:00|290.3|287.5|290.13|287.33|290.3|287.5|289.96|287.16|0
1651032190000|2022-04-27 04:03:10|290.04|287.24|290.13|287.33|290.13|287.33|289.96|287.16|0
1651032200000|2022-04-27 04:03:20|290.21|287.41|290.13|287.33|290.3|287.5|290.13|287.33|0
1651032210000|2022-04-27 04:03:30|290.3|287.5|290.38|287.58|290.38|287.58|290.3|287.5|0
1651032220000|2022-04-27 04:03:40|290.3|287.5|290.3|287.5|290.3|287.5|290.21|287.41|0
1651032230000|2022-04-27 04:03:50|290.38|287.58|290.3|287.5|290.47|287.67|290.3|287.5|0
1651032240000|2022-04-27 04:04:00|290.38|287.58|290.3|287.5|290.38|287.58|290.21|287.41|0
1651032250000|2022-04-27 04:04:10|290.21|287.41|289.95|287.15|290.21|287.41|289.95|287.15|0
1651032260000|2022-04-27 04:04:20|290.04|287.24|289.95|287.15|290.04|287.24|289.95|287.15|0
1651032270000|2022-04-27 04:04:30|290.04|287.24|290.3|287.5|290.3|287.5|290.04|287.24|0
1651032280000|2022-04-27 04:04:40|290.38|287.58|290.3|287.5|290.38|287.58|290.3|287.5|0
1651032290000|2022-04-27 04:04:50|290.38|287.58|290.64|287.84|290.64|287.84|290.3|287.5|0
1651032300000|2022-04-27 04:05:00|290.55|287.75|290.47|287.67|290.55|287.75|290.38|287.58|0
1651032320000|2022-04-27 04:05:20|290.55|287.75|290.47|287.67|290.64|287.84|290.47|287.67|0
1651032330000|2022-04-27 04:05:30|290.55|287.75|290.47|287.67|290.55|287.75|290.47|287.67|0
1651032340000|2022-04-27 04:05:40|290.55|287.75|290.55|287.75|290.55|287.75|290.47|287.67|0
1651032350000|2022-04-27 04:05:50|290.47|287.67|290.64|287.84|290.64|287.84|290.47|287.67|0
1651032360000|2022-04-27 04:06:00|290.55|287.75|290.47|287.67|290.55|287.75|290.47|287.67|0
1651032370000|2022-04-27 04:06:10|290.64|287.84|290.64|287.84|290.64|287.84|290.47|287.67|0
1651032380000|2022-04-27 04:06:20|290.72|287.92|290.55|287.75|290.72|287.92|290.55|287.75|0
1651032390000|2022-04-27 04:06:30|290.64|287.84|290.81|288.01|290.81|288.01|290.64|287.84|0
1651032400000|2022-04-27 04:06:40|290.72|287.92|290.72|287.92|290.72|287.92|290.72|287.92|0
1651032410000|2022-04-27 04:06:50|290.64|287.84|290.64|287.84|290.81|288.01|290.64|287.84|0
1651032420000|2022-04-27 04:07:00|290.72|287.92|290.64|287.84|290.72|287.92|290.64|287.84|0
1651032470000|2022-04-27 04:07:50|290.72|287.92|290.47|287.67|290.72|287.92|290.47|287.67|0
1651032480000|2022-04-27 04:08:00|290.46|287.66|290.46|287.66|290.64|287.84|290.46|287.66|0
1651032490000|2022-04-27 04:08:10|290.55|287.75|290.81|288.01|290.81|288.01|290.55|287.75|0
1651032500000|2022-04-27 04:08:20|290.98|288.18|291.15|288.35|291.15|288.35|290.98|288.18|0
1651032510000|2022-04-27 04:08:30|291.32|288.52|291.32|288.52|291.32|288.52|291.32|288.52|0
1651032520000|2022-04-27 04:08:40|291.23|288.43|291.32|288.52|291.32|288.52|291.15|288.35|0
1651032530000|2022-04-27 04:08:50|291.41|288.61|291.15|288.35|291.41|288.61|291.15|288.35|0
1651032560000|2022-04-27 04:09:20|291.06|288.26|290.81|288.01|291.06|288.26|290.81|288.01|0
1651032570000|2022-04-27 04:09:30|290.89|288.09|290.98|288.18|290.98|288.18|290.89|288.09|0
1651032580000|2022-04-27 04:09:40|290.81|288.01|290.81|288.01|290.81|288.01|290.81|288.01|0
1651032590000|2022-04-27 04:09:50|290.63|287.83|290.81|288.01|290.81|288.01|290.63|287.83|0
1651032600000|2022-04-27 04:10:00|290.98|288.18|290.98|288.18|290.98|288.18|290.98|288.18|0
1651032620000|2022-04-27 04:10:20|290.81|288.01|290.81|288.01|290.81|288.01|290.81|288.01|0
1651032630000|2022-04-27 04:10:30|290.89|288.09|290.81|288.01|290.89|288.09|290.81|288.01|0
1651032640000|2022-04-27 04:10:40|290.63|287.83|290.54|287.74|290.63|287.83|290.54|287.74|0
1651032650000|2022-04-27 04:10:50|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1651032660000|2022-04-27 04:11:00|290.54|287.74|290.54|287.74|290.54|287.74|290.54|287.74|0
1651032670000|2022-04-27 04:11:10|290.63|287.83|290.46|287.66|290.63|287.83|290.46|287.66|0
1651032680000|2022-04-27 04:11:20|290.37|287.57|290.12|287.32|290.37|287.57|290.12|287.32|0
1651032700000|2022-04-27 04:11:40|290.29|287.49|290.29|287.49|290.37|287.57|290.2|287.4|0
1651032760000|2022-04-27 04:12:40|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1651032780000|2022-04-27 04:13:00|290.2|287.4|290.12|287.32|290.2|287.4|290.12|287.32|0
1651032800000|2022-04-27 04:13:20|290.29|287.49|290.63|287.83|290.63|287.83|290.29|287.49|0
1651032820000|2022-04-27 04:13:40|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1651032840000|2022-04-27 04:14:00|290.54|287.74|290.54|287.74|290.54|287.74|290.46|287.66|0
1651032850000|2022-04-27 04:14:10|290.63|287.83|290.46|287.66|290.63|287.83|290.46|287.66|0
1651032860000|2022-04-27 04:14:20|290.63|287.83|290.63|287.83|290.63|287.83|290.63|287.83|0
1651032880000|2022-04-27 04:14:40|290.46|287.66|290.54|287.74|290.54|287.74|290.46|287.66|0
1651032890000|2022-04-27 04:14:50|290.46|287.66|290.63|287.83|290.63|287.83|290.46|287.66|0
1651032900000|2022-04-27 04:15:00|290.54|287.74|290.63|287.83|290.63|287.83|290.46|287.66|0
1651032920000|2022-04-27 04:15:20|290.54|287.74|290.46|287.66|290.54|287.74|290.46|287.66|0
1651032930000|2022-04-27 04:15:30|290.63|287.83|290.54|287.74|290.63|287.83|290.46|287.66|0
1651032940000|2022-04-27 04:15:40|290.46|287.66|290.54|287.74|290.63|287.83|290.46|287.66|0
1651032950000|2022-04-27 04:15:50|290.63|287.83|290.63|287.83|290.63|287.83|290.63|287.83|0
1651032980000|2022-04-27 04:16:20|290.54|287.74|290.63|287.83|290.63|287.83|290.54|287.74|0
1651032990000|2022-04-27 04:16:30|290.71|287.91|290.63|287.83|290.71|287.91|290.63|287.83|0
1651033000000|2022-04-27 04:16:40|290.8|288|290.63|287.83|290.8|288|290.63|287.83|0
1651033010000|2022-04-27 04:16:50|290.8|288|290.8|288|290.8|288|290.8|288|0
1651033020000|2022-04-27 04:17:00|290.71|287.91|290.71|287.91|290.8|288|290.71|287.91|0
1651033030000|2022-04-27 04:17:10|290.63|287.83|290.63|287.83|290.63|287.83|290.63|287.83|0
1651033040000|2022-04-27 04:17:20|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1651033050000|2022-04-27 04:17:30|290.8|288|290.63|287.83|290.8|288|290.63|287.83|0
1651033060000|2022-04-27 04:17:40|290.54|287.74|290.45|287.65|290.54|287.74|290.45|287.65|0
1651033080000|2022-04-27 04:18:00|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1651033090000|2022-04-27 04:18:10|290.28|287.48|290.19|287.39|290.28|287.48|290.11|287.31|0
1651033100000|2022-04-27 04:18:20|290.28|287.48|290.45|287.65|290.45|287.65|290.28|287.48|0
1651033110000|2022-04-27 04:18:30|290.36|287.56|290.28|287.48|290.36|287.56|290.28|287.48|0
1651033140000|2022-04-27 04:19:00|290.45|287.65|290.54|287.74|290.54|287.74|290.45|287.65|0
1651033150000|2022-04-27 04:19:10|290.45|287.65|290.45|287.65|290.54|287.74|290.45|287.65|0
1651033160000|2022-04-27 04:19:20|290.54|287.74|290.45|287.65|290.54|287.74|290.45|287.65|0
1651033170000|2022-04-27 04:19:30|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1651033200000|2022-04-27 04:20:00|290.11|287.31|290.11|287.31|290.11|287.31|290.11|287.31|0
1651033210000|2022-04-27 04:20:10|290.28|287.48|290.28|287.48|290.36|287.56|290.28|287.48|0
1651033240000|2022-04-27 04:20:40|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1651033260000|2022-04-27 04:21:00|290.36|287.56|290.11|287.31|290.36|287.56|290.11|287.31|0
1651033270000|2022-04-27 04:21:10|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1651033280000|2022-04-27 04:21:20|289.42|286.62|289.59|286.79|289.59|286.79|289.42|286.62|0
1651033290000|2022-04-27 04:21:30|289.76|286.96|289.59|286.79|289.76|286.96|289.59|286.79|0
1651033300000|2022-04-27 04:21:40|289.42|286.62|289.42|286.62|289.42|286.62|289.42|286.62|0
1651033310000|2022-04-27 04:21:50|289.59|286.79|289.59|286.79|289.59|286.79|289.59|286.79|0
1651033320000|2022-04-27 04:22:00|289.67|286.87|289.76|286.96|289.76|286.96|289.67|286.87|0
1651033330000|2022-04-27 04:22:10|289.67|286.87|289.42|286.62|289.67|286.87|289.42|286.62|0
1651033340000|2022-04-27 04:22:20|289.5|286.7|289.5|286.7|289.5|286.7|289.5|286.7|0
1651033350000|2022-04-27 04:22:30|289.42|286.62|289.42|286.62|289.42|286.62|289.42|286.62|0
1651033360000|2022-04-27 04:22:40|289.59|286.79|289.42|286.62|289.59|286.79|289.42|286.62|0
1651033370000|2022-04-27 04:22:50|289.25|286.45|289.33|286.53|289.33|286.53|289.25|286.45|0
1651033380000|2022-04-27 04:23:00|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1651033390000|2022-04-27 04:23:10|289.08|286.28|289.25|286.45|289.25|286.45|289.08|286.28|0
1651033410000|2022-04-27 04:23:30|289.42|286.62|289.59|286.79|289.59|286.79|289.42|286.62|0
1651033420000|2022-04-27 04:23:40|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1651033430000|2022-04-27 04:23:50|289.16|286.36|289.08|286.28|289.16|286.36|289.08|286.28|0
1651033440000|2022-04-27 04:24:00|288.9|286.1|288.9|286.1|288.9|286.1|288.9|286.1|0
1651033460000|2022-04-27 04:24:20|289.08|286.28|288.9|286.1|289.08|286.28|288.9|286.1|0
1651033470000|2022-04-27 04:24:30|288.73|285.93|288.73|285.93|288.73|285.93|288.73|285.93|0
1651033480000|2022-04-27 04:24:40|288.9|286.1|288.73|285.93|288.9|286.1|288.73|285.93|0
1651033500000|2022-04-27 04:25:00|288.9|286.1|288.9|286.1|288.9|286.1|288.9|286.1|0
1651033510000|2022-04-27 04:25:10|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1651033550000|2022-04-27 04:25:50|289.24|286.44|289.24|286.44|289.24|286.44|289.24|286.44|0
1651033560000|2022-04-27 04:26:00|289.42|286.62|289.42|286.62|289.5|286.7|289.42|286.62|0
1651033580000|2022-04-27 04:26:20|289.59|286.79|290.27|287.47|290.27|287.47|289.59|286.79|0
1651033590000|2022-04-27 04:26:30|290.36|287.56|290.44|287.64|290.44|287.64|290.27|287.47|0
1651033600000|2022-04-27 04:26:40|290.27|287.47|290.36|287.56|290.36|287.56|290.27|287.47|0
1651033610000|2022-04-27 04:26:50|290.27|287.47|290.27|287.47|290.44|287.64|290.27|287.47|0
1651033620000|2022-04-27 04:27:00|290.1|287.3|290.27|287.47|290.27|287.47|290.1|287.3|0
1651033630000|2022-04-27 04:27:10|290.44|287.64|290.79|287.99|290.79|287.99|290.44|287.64|0
1651033650000|2022-04-27 04:27:30|290.96|288.16|290.87|288.07|290.96|288.16|290.87|288.07|0
1651033660000|2022-04-27 04:27:40|291.13|288.33|291.13|288.33|291.13|288.33|291.13|288.33|0
1651033670000|2022-04-27 04:27:50|291.04|288.24|290.79|287.99|291.04|288.24|290.79|287.99|0
1651033680000|2022-04-27 04:28:00|290.61|287.81|290.61|287.81|290.61|287.81|290.61|287.81|0
1651033690000|2022-04-27 04:28:10|290.53|287.73|290.1|287.3|290.53|287.73|290.1|287.3|0
1651033700000|2022-04-27 04:28:20|289.93|287.13|289.84|287.04|289.93|287.13|289.76|286.96|0
1651033710000|2022-04-27 04:28:30|289.93|287.13|289.93|287.13|290.01|287.21|289.93|287.13|0
1651033720000|2022-04-27 04:28:40|290.1|287.3|289.76|286.96|290.1|287.3|289.76|286.96|0
1651033730000|2022-04-27 04:28:50|289.58|286.78|289.58|286.78|289.58|286.78|289.58|286.78|0
1651033740000|2022-04-27 04:29:00|289.41|286.61|289.41|286.61|289.41|286.61|289.24|286.44|0
1651033750000|2022-04-27 04:29:10|289.58|286.78|289.41|286.61|289.58|286.78|289.41|286.61|0
1651033760000|2022-04-27 04:29:20|289.76|286.96|289.76|286.96|289.76|286.96|289.58|286.78|0
1651033770000|2022-04-27 04:29:30|289.58|286.78|289.49|286.69|289.58|286.78|289.49|286.69|0
1651033780000|2022-04-27 04:29:40|289.58|286.78|289.24|286.44|289.58|286.78|289.24|286.44|0
1651033790000|2022-04-27 04:29:50|288.73|285.93|289.07|286.27|289.07|286.27|288.73|285.93|0
1651033800000|2022-04-27 04:30:00|289.24|286.44|289.07|286.27|289.24|286.44|289.07|286.27|0
1651033810000|2022-04-27 04:30:10|289.24|286.44|289.24|286.44|289.24|286.44|289.24|286.44|0
1651033820000|2022-04-27 04:30:20|289.41|286.61|289.41|286.61|289.41|286.61|289.41|286.61|0
1651033830000|2022-04-27 04:30:30|289.24|286.44|289.07|286.27|289.24|286.44|289.07|286.27|0
1651033840000|2022-04-27 04:30:40|289.15|286.35|289.07|286.27|289.24|286.44|289.07|286.27|0
1651033850000|2022-04-27 04:30:50|288.9|286.1|288.9|286.1|288.9|286.1|288.9|286.1|0
1651033860000|2022-04-27 04:31:00|289.24|286.44|289.07|286.27|289.24|286.44|289.07|286.27|0
1651033870000|2022-04-27 04:31:10|289.24|286.44|289.24|286.44|289.24|286.44|289.24|286.44|0
1651033910000|2022-04-27 04:31:50|289.41|286.61|288.98|286.18|289.41|286.61|288.98|286.18|0
1651033920000|2022-04-27 04:32:00|288.9|286.1|288.98|286.18|289.07|286.27|288.9|286.1|0
1651033930000|2022-04-27 04:32:10|288.9|286.1|288.9|286.1|289.07|286.27|288.9|286.1|0
1651033940000|2022-04-27 04:32:20|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1651033970000|2022-04-27 04:32:50|289.24|286.44|289.41|286.61|289.41|286.61|289.24|286.44|0
1651033980000|2022-04-27 04:33:00|289.58|286.78|289.75|286.95|289.75|286.95|289.58|286.78|0
1651033990000|2022-04-27 04:33:10|289.58|286.78|289.58|286.78|289.58|286.78|289.58|286.78|0
1651034000000|2022-04-27 04:33:20|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1651034010000|2022-04-27 04:33:30|289.75|286.95|289.75|286.95|289.75|286.95|289.75|286.95|0
1651034020000|2022-04-27 04:33:40|289.66|286.86|289.58|286.78|289.66|286.86|289.58|286.78|0
1651034030000|2022-04-27 04:33:50|289.49|286.69|289.41|286.61|289.58|286.78|289.41|286.61|0
1651034040000|2022-04-27 04:34:00|289.58|286.78|289.58|286.78|289.58|286.78|289.58|286.78|0
1651034050000|2022-04-27 04:34:10|289.41|286.61|289.41|286.61|289.41|286.61|289.41|286.61|0
1651034060000|2022-04-27 04:34:20|289.58|286.78|289.32|286.52|289.58|286.78|289.32|286.52|0
1651034070000|2022-04-27 04:34:30|289.24|286.44|289.15|286.35|289.24|286.44|289.15|286.35|0
1651034080000|2022-04-27 04:34:40|289.24|286.44|289.06|286.26|289.24|286.44|289.06|286.26|0
1651034090000|2022-04-27 04:34:50|289.15|286.35|289.23|286.43|289.24|286.44|289.15|286.35|0
1651034100000|2022-04-27 04:35:00|289.15|286.35|289.15|286.35|289.23|286.43|289.15|286.35|0
1651034110000|2022-04-27 04:35:10|289.23|286.43|289.23|286.43|289.23|286.43|289.23|286.43|0
1651034120000|2022-04-27 04:35:20|289.41|286.61|289.32|286.52|289.41|286.61|289.32|286.52|0
1651034140000|2022-04-27 04:35:40|289.23|286.43|289.32|286.52|289.32|286.52|289.23|286.43|0
1651034150000|2022-04-27 04:35:50|289.23|286.43|288.89|286.09|289.23|286.43|288.89|286.09|0
1651034160000|2022-04-27 04:36:00|288.8|286|288.8|286|288.89|286.09|288.8|286|0
1651034170000|2022-04-27 04:36:10|288.89|286.09|288.63|285.83|288.89|286.09|288.63|285.83|0
1651034180000|2022-04-27 04:36:20|288.55|285.75|288.38|285.58|288.55|285.75|288.38|285.58|0
1651034190000|2022-04-27 04:36:30|288.55|285.75|288.55|285.75|288.55|285.75|288.55|285.75|0
1651034200000|2022-04-27 04:36:40|288.63|285.83|288.72|285.92|288.72|285.92|288.63|285.83|0
1651034210000|2022-04-27 04:36:50|288.8|286|288.63|285.83|288.8|286|288.63|285.83|0
1651034220000|2022-04-27 04:37:00|288.72|285.92|288.72|285.92|288.72|285.92|288.63|285.83|0
1651034230000|2022-04-27 04:37:10|288.8|286|288.8|286|288.89|286.09|288.8|286|0
1651034240000|2022-04-27 04:37:20|288.72|285.92|288.72|285.92|288.8|286|288.72|285.92|0
1651034250000|2022-04-27 04:37:30|288.89|286.09|288.89|286.09|288.89|286.09|288.89|286.09|0
1651034260000|2022-04-27 04:37:40|288.97|286.17|288.89|286.09|288.97|286.17|288.89|286.09|0
1651034270000|2022-04-27 04:37:50|288.97|286.17|288.89|286.09|288.97|286.17|288.89|286.09|0
1651034280000|2022-04-27 04:38:00|288.8|286|288.8|286|288.8|286|288.8|286|0
1651034290000|2022-04-27 04:38:10|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1651034300000|2022-04-27 04:38:20|288.89|286.09|288.89|286.09|288.89|286.09|288.89|286.09|0
1651034340000|2022-04-27 04:39:00|288.72|285.92|288.72|285.92|288.72|285.92|288.72|285.92|0
1651034350000|2022-04-27 04:39:10|288.55|285.75|288.55|285.75|288.55|285.75|288.55|285.75|0
1651034360000|2022-04-27 04:39:20|288.63|285.83|288.46|285.66|288.63|285.83|288.46|285.66|0
1651034370000|2022-04-27 04:39:30|288.37|285.57|288.37|285.57|288.37|285.57|288.11|285.31|0
1651034380000|2022-04-27 04:39:40|288.54|285.74|288.54|285.74|288.54|285.74|288.54|285.74|0
1651034400000|2022-04-27 04:40:00|288.72|285.92|288.54|285.74|288.72|285.92|288.54|285.74|0
1651034410000|2022-04-27 04:40:10|288.63|285.83|288.2|285.4|288.63|285.83|288.2|285.4|0
1651034420000|2022-04-27 04:40:20|288.11|285.31|288.03|285.23|288.11|285.31|288.03|285.23|0
1651034430000|2022-04-27 04:40:30|287.94|285.14|287.94|285.14|287.94|285.14|287.94|285.14|0
1651034440000|2022-04-27 04:40:40|288.03|285.23|288.03|285.23|288.03|285.23|288.03|285.23|0
1651034450000|2022-04-27 04:40:50|287.94|285.14|288.03|285.23|288.03|285.23|287.86|285.06|0
1651034460000|2022-04-27 04:41:00|287.86|285.06|287.86|285.06|287.86|285.06|287.86|285.06|0
1651034470000|2022-04-27 04:41:10|287.69|284.89|287.86|285.06|287.86|285.06|287.69|284.89|0
1651034480000|2022-04-27 04:41:20|287.77|284.97|287.86|285.06|287.86|285.06|287.77|284.97|0
1651034490000|2022-04-27 04:41:30|287.69|284.89|287.86|285.06|287.86|285.06|287.69|284.89|0
1651034500000|2022-04-27 04:41:40|287.94|285.14|288.2|285.4|288.2|285.4|287.94|285.14|0
1651034510000|2022-04-27 04:41:50|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1651034520000|2022-04-27 04:42:00|288.45|285.65|288.37|285.57|288.45|285.65|288.37|285.57|0
1651034540000|2022-04-27 04:42:20|288.54|285.74|288.54|285.74|288.54|285.74|288.54|285.74|0
1651034550000|2022-04-27 04:42:30|288.71|285.91|288.71|285.91|288.71|285.91|288.71|285.91|0
1651034560000|2022-04-27 04:42:40|288.54|285.74|288.45|285.65|288.54|285.74|288.45|285.65|0
1651034570000|2022-04-27 04:42:50|288.54|285.74|288.45|285.65|288.54|285.74|288.45|285.65|0
1651034580000|2022-04-27 04:43:00|288.37|285.57|288.62|285.82|288.71|285.91|288.37|285.57|0
1651034590000|2022-04-27 04:43:10|288.54|285.74|288.54|285.74|288.54|285.74|288.45|285.65|0
1651034600000|2022-04-27 04:43:20|288.45|285.65|288.62|285.82|288.62|285.82|288.45|285.65|0
1651034610000|2022-04-27 04:43:30|288.45|285.65|288.62|285.82|288.62|285.82|288.45|285.65|0
1651034620000|2022-04-27 04:43:40|288.54|285.74|288.54|285.74|288.54|285.74|288.54|285.74|0
1651034640000|2022-04-27 04:44:00|288.62|285.82|288.54|285.74|288.62|285.82|288.54|285.74|0
1651034650000|2022-04-27 04:44:10|288.71|285.91|288.71|285.91|288.71|285.91|288.71|285.91|0
1651034670000|2022-04-27 04:44:30|288.54|285.74|288.62|285.82|288.62|285.82|288.54|285.74|0
1651034690000|2022-04-27 04:44:50|288.54|285.74|288.71|285.91|288.71|285.91|288.54|285.74|0
1651034700000|2022-04-27 04:45:00|288.62|285.82|288.37|285.57|288.62|285.82|288.37|285.57|0
1651034710000|2022-04-27 04:45:10|288.45|285.65|288.71|285.91|288.71|285.91|288.37|285.57|0
1651034720000|2022-04-27 04:45:20|288.88|286.08|288.88|286.08|288.96|286.16|288.88|286.08|0
1651034730000|2022-04-27 04:45:30|289.05|286.25|289.22|286.42|289.39|286.59|288.96|286.16|0
1651034740000|2022-04-27 04:45:40|289.39|286.59|289.22|286.42|289.39|286.59|289.22|286.42|0
1651034750000|2022-04-27 04:45:50|289.05|286.25|288.96|286.16|289.05|286.25|288.96|286.16|0
1651034760000|2022-04-27 04:46:00|289.05|286.25|289.05|286.25|289.05|286.25|289.05|286.25|0
1651034770000|2022-04-27 04:46:10|289.13|286.33|289.22|286.42|289.22|286.42|289.05|286.25|0
1651034780000|2022-04-27 04:46:20|289.13|286.33|289.22|286.42|289.22|286.42|289.13|286.33|0
1651034790000|2022-04-27 04:46:30|289.3|286.5|289.3|286.5|289.3|286.5|289.3|286.5|0
1651034800000|2022-04-27 04:46:40|289.22|286.42|289.22|286.42|289.22|286.42|289.22|286.42|0
1651034820000|2022-04-27 04:47:00|289.3|286.5|289.13|286.33|289.3|286.5|289.13|286.33|0
1651034830000|2022-04-27 04:47:10|289.05|286.25|289.05|286.25|289.13|286.33|289.05|286.25|0
1651034840000|2022-04-27 04:47:20|289.13|286.33|289.05|286.25|289.13|286.33|289.05|286.25|0
1651034850000|2022-04-27 04:47:30|289.13|286.33|289.13|286.33|289.13|286.33|289.05|286.25|0
1651034860000|2022-04-27 04:47:40|289.05|286.25|289.39|286.59|289.39|286.59|289.05|286.25|0
1651034870000|2022-04-27 04:47:50|289.47|286.67|289.39|286.59|289.56|286.76|289.39|286.59|0
1651034880000|2022-04-27 04:48:00|289.47|286.67|289.47|286.67|289.47|286.67|289.47|286.67|0
1651034890000|2022-04-27 04:48:10|289.39|286.59|289.22|286.42|289.39|286.59|289.22|286.42|0
1651034900000|2022-04-27 04:48:20|289.13|286.33|289.05|286.25|289.13|286.33|289.05|286.25|0
1651034910000|2022-04-27 04:48:30|289.13|286.33|289.05|286.25|289.22|286.42|289.05|286.25|0
1651034920000|2022-04-27 04:48:40|289.22|286.42|289.22|286.42|289.22|286.42|289.22|286.42|0
1651034950000|2022-04-27 04:49:10|289.05|286.25|289.22|286.42|289.22|286.42|289.05|286.25|0
1651034960000|2022-04-27 04:49:20|289.3|286.5|289.56|286.76|289.56|286.76|289.3|286.5|0
1651034970000|2022-04-27 04:49:30|289.73|286.93|290.08|287.28|290.08|287.28|289.73|286.93|0
1651034980000|2022-04-27 04:49:40|289.9|287.1|290.08|287.28|290.08|287.28|289.9|287.1|0
1651034990000|2022-04-27 04:49:50|290.42|287.62|290.42|287.62|290.42|287.62|290.42|287.62|0
1651035000000|2022-04-27 04:50:00|290.59|287.79|290.42|287.62|290.59|287.79|290.25|287.45|0
1651035010000|2022-04-27 04:50:10|290.25|287.45|290.16|287.36|290.25|287.45|290.16|287.36|0
1651035020000|2022-04-27 04:50:20|290.08|287.28|290.08|287.28|290.08|287.28|290.08|287.28|0
1651035030000|2022-04-27 04:50:30|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1651035040000|2022-04-27 04:50:40|289.9|287.1|290.25|287.45|290.25|287.45|289.9|287.1|0
1651035050000|2022-04-27 04:50:50|290.08|287.28|290.07|287.27|290.08|287.28|290.07|287.27|0
1651035060000|2022-04-27 04:51:00|289.9|287.1|290.07|287.27|290.07|287.27|289.9|287.1|0
1651035070000|2022-04-27 04:51:10|289.99|287.19|290.07|287.27|290.07|287.27|289.99|287.19|0
1651035080000|2022-04-27 04:51:20|289.99|287.19|289.9|287.1|290.07|287.27|289.9|287.1|0
1651035100000|2022-04-27 04:51:40|289.73|286.93|289.9|287.1|290.07|287.27|289.73|286.93|0
1651035120000|2022-04-27 04:52:00|289.73|286.93|289.73|286.93|289.81|287.01|289.73|286.93|0
1651035130000|2022-04-27 04:52:10|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1651035160000|2022-04-27 04:52:40|289.47|286.67|289.47|286.67|289.47|286.67|289.39|286.59|0
1651035170000|2022-04-27 04:52:50|289.73|286.93|289.73|286.93|289.73|286.93|289.73|286.93|0
1651035200000|2022-04-27 04:53:20|289.9|287.1|290.07|287.27|290.07|287.27|289.9|287.1|0
1651035210000|2022-04-27 04:53:30|290.24|287.44|290.24|287.44|290.24|287.44|290.24|287.44|0
1651035240000|2022-04-27 04:54:00|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1651035250000|2022-04-27 04:54:10|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1651035260000|2022-04-27 04:54:20|289.98|287.18|289.98|287.18|289.98|287.18|289.9|287.1|0
1651035270000|2022-04-27 04:54:30|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1651035280000|2022-04-27 04:54:40|289.9|287.1|289.98|287.18|289.98|287.18|289.9|287.1|0
1651035290000|2022-04-27 04:54:50|289.81|287.01|289.56|286.76|289.81|287.01|289.56|286.76|0
1651035300000|2022-04-27 04:55:00|289.73|286.93|289.81|287.01|289.81|287.01|289.73|286.93|0
1651035310000|2022-04-27 04:55:10|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1651035320000|2022-04-27 04:55:20|289.81|287.01|290.07|287.27|290.07|287.27|289.81|287.01|0
1651035330000|2022-04-27 04:55:30|289.98|287.18|289.9|287.1|289.98|287.18|289.81|287.01|0
1651035340000|2022-04-27 04:55:40|289.73|286.93|289.81|287.01|289.9|287.1|289.73|286.93|0
1651035350000|2022-04-27 04:55:50|289.73|286.93|289.81|287.01|289.81|287.01|289.73|286.93|0
1651035360000|2022-04-27 04:56:00|289.64|286.84|289.81|287.01|289.81|287.01|289.64|286.84|0
1651035370000|2022-04-27 04:56:10|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1651035380000|2022-04-27 04:56:20|290.07|287.27|289.9|287.1|290.07|287.27|289.9|287.1|0
1651035390000|2022-04-27 04:56:30|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1651035440000|2022-04-27 04:57:20|290.15|287.35|290.24|287.44|290.24|287.44|290.15|287.35|0
1651035450000|2022-04-27 04:57:30|290.15|287.35|290.15|287.35|290.15|287.35|290.15|287.35|0
1651035460000|2022-04-27 04:57:40|289.9|287.1|290.07|287.27|290.07|287.27|289.9|287.1|0
1651035470000|2022-04-27 04:57:50|290.15|287.35|290.24|287.44|290.24|287.44|290.07|287.27|0
1651035480000|2022-04-27 04:58:00|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1651035490000|2022-04-27 04:58:10|290.24|287.44|290.58|287.78|290.58|287.78|290.15|287.35|0
1651035500000|2022-04-27 04:58:20|290.41|287.61|290.24|287.44|290.41|287.61|290.24|287.44|0
1651035510000|2022-04-27 04:58:30|290.32|287.52|290.24|287.44|290.32|287.52|290.24|287.44|0
1651035520000|2022-04-27 04:58:40|290.07|287.27|290.07|287.27|290.07|287.27|289.89|287.09|0
1651035530000|2022-04-27 04:58:50|290.24|287.44|290.24|287.44|290.24|287.44|290.24|287.44|0
1651035540000|2022-04-27 04:59:00|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1651035550000|2022-04-27 04:59:10|289.98|287.18|290.07|287.27|290.07|287.27|289.98|287.18|0
1651035560000|2022-04-27 04:59:20|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1651035570000|2022-04-27 04:59:30|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1651035580000|2022-04-27 04:59:40|290.24|287.44|290.15|287.35|290.24|287.44|290.15|287.35|0
1651035590000|2022-04-27 04:59:50|290.24|287.44|290.24|287.44|290.24|287.44|290.24|287.44|0
1651035600000|2022-04-27 05:00:00|290.32|287.52|290.92|288.12|290.92|288.12|290.32|287.52|0
1651035610000|2022-04-27 05:00:10|290.75|287.95|290.58|287.78|290.75|287.95|290.58|287.78|0
1651035620000|2022-04-27 05:00:20|290.75|287.95|290.75|287.95|290.75|287.95|290.75|287.95|0
1651035630000|2022-04-27 05:00:30|290.92|288.12|290.92|288.12|290.92|288.12|290.75|287.95|0
1651035650000|2022-04-27 05:00:50|290.75|287.95|290.92|288.12|290.92|288.12|290.75|287.95|0
1651035660000|2022-04-27 05:01:00|290.83|288.03|290.75|287.95|290.83|288.03|290.75|287.95|0
1651035670000|2022-04-27 05:01:10|290.58|287.78|290.75|287.95|290.75|287.95|290.58|287.78|0
1651035680000|2022-04-27 05:01:20|290.41|287.61|290.41|287.61|290.41|287.61|290.41|287.61|0
1651035700000|2022-04-27 05:01:40|290.32|287.52|290.41|287.61|290.41|287.61|290.23|287.43|0
1651035710000|2022-04-27 05:01:50|290.32|287.52|289.89|287.09|290.32|287.52|289.89|287.09|0
1651035720000|2022-04-27 05:02:00|289.97|287.17|289.38|286.58|289.97|287.17|289.38|286.58|0
1651035730000|2022-04-27 05:02:10|289.55|286.75|289.38|286.58|289.55|286.75|289.38|286.58|0
1651035740000|2022-04-27 05:02:20|289.55|286.75|289.38|286.58|289.55|286.75|289.38|286.58|0
1651035750000|2022-04-27 05:02:30|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1651035760000|2022-04-27 05:02:40|289.38|286.58|289.38|286.58|289.38|286.58|289.38|286.58|0
1651035770000|2022-04-27 05:02:50|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1651035780000|2022-04-27 05:03:00|289.38|286.58|289.38|286.58|289.55|286.75|289.38|286.58|0
1651035790000|2022-04-27 05:03:10|289.29|286.49|289.2|286.4|289.38|286.58|289.2|286.4|0
1651035800000|2022-04-27 05:03:20|289.03|286.23|289.03|286.23|289.03|286.23|289.03|286.23|0
1651035810000|2022-04-27 05:03:30|288.86|286.06|288.86|286.06|288.86|286.06|288.86|286.06|0
1651035820000|2022-04-27 05:03:40|289.03|286.23|289.2|286.4|289.2|286.4|289.03|286.23|0
1651035830000|2022-04-27 05:03:50|289.03|286.23|289.03|286.23|289.03|286.23|289.03|286.23|0
1651035840000|2022-04-27 05:04:00|288.86|286.06|289.03|286.23|289.03|286.23|288.86|286.06|0
1651035850000|2022-04-27 05:04:10|288.86|286.06|288.86|286.06|288.86|286.06|288.86|286.06|0
1651035860000|2022-04-27 05:04:20|289.03|286.23|288.18|285.38|289.03|286.23|288.18|285.38|0
1651035870000|2022-04-27 05:04:30|288.35|285.55|288.18|285.38|288.35|285.55|288.18|285.38|0
1651035880000|2022-04-27 05:04:40|288.35|285.55|288.18|285.38|288.35|285.55|288.18|285.38|0
1651035890000|2022-04-27 05:04:50|288.26|285.46|288.52|285.72|288.52|285.72|288.26|285.46|0
1651035900000|2022-04-27 05:05:00|288.6|285.8|288.69|285.89|288.69|285.89|288.6|285.8|0
1651035910000|2022-04-27 05:05:10|288.77|285.97|288.86|286.06|288.86|286.06|288.77|285.97|0
1651035920000|2022-04-27 05:05:20|288.77|285.97|288.86|286.06|288.86|286.06|288.77|285.97|0
1651035930000|2022-04-27 05:05:30|288.69|285.89|288.69|285.89|288.69|285.89|288.69|285.89|0
1651035940000|2022-04-27 05:05:40|288.77|285.97|288.86|286.06|288.86|286.06|288.77|285.97|0
1651035960000|2022-04-27 05:06:00|288.94|286.14|289.2|286.4|289.2|286.4|288.94|286.14|0
1651035980000|2022-04-27 05:06:20|289.03|286.23|289.03|286.23|289.03|286.23|289.03|286.23|0
1651035990000|2022-04-27 05:06:30|288.86|286.06|288.86|286.06|288.86|286.06|288.86|286.06|0
1651036010000|2022-04-27 05:06:50|289.03|286.23|288.86|286.06|289.03|286.23|288.86|286.06|0
1651036020000|2022-04-27 05:07:00|288.69|285.89|288.69|285.89|288.69|285.89|288.69|285.89|0
1651036030000|2022-04-27 05:07:10|288.86|286.06|288.86|286.06|288.86|286.06|288.86|286.06|0
1651036040000|2022-04-27 05:07:20|288.77|285.97|288.86|286.06|288.86|286.06|288.77|285.97|0
1651036050000|2022-04-27 05:07:30|289.03|286.23|289.2|286.4|289.2|286.4|289.03|286.23|0
1651036060000|2022-04-27 05:07:40|289.37|286.57|289.2|286.4|289.37|286.57|289.2|286.4|0
1651036070000|2022-04-27 05:07:50|289.28|286.48|289.28|286.48|289.28|286.48|289.2|286.4|0
1651036080000|2022-04-27 05:08:00|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1651036090000|2022-04-27 05:08:10|289.28|286.48|289.03|286.23|289.28|286.48|289.03|286.23|0
1651036100000|2022-04-27 05:08:20|289.11|286.31|289.11|286.31|289.11|286.31|289.03|286.23|0
1651036110000|2022-04-27 05:08:30|289.03|286.23|289.03|286.23|289.11|286.31|289.03|286.23|0
1651036120000|2022-04-27 05:08:40|289.2|286.4|289.37|286.57|289.37|286.57|289.2|286.4|0
1651036130000|2022-04-27 05:08:50|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1651036140000|2022-04-27 05:09:00|289.88|287.08|290.06|287.26|290.06|287.26|289.88|287.08|0
1651036150000|2022-04-27 05:09:10|290.4|287.6|290.23|287.43|290.4|287.6|290.23|287.43|0
1651036160000|2022-04-27 05:09:20|290.4|287.6|290.05|287.25|290.57|287.77|290.05|287.25|0
1651036170000|2022-04-27 05:09:30|290.23|287.43|290.05|287.25|290.23|287.43|290.05|287.25|0
1651036180000|2022-04-27 05:09:40|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1651036190000|2022-04-27 05:09:50|290.05|287.25|290.05|287.25|290.05|287.25|289.88|287.08|0
1651036200000|2022-04-27 05:10:00|290.14|287.34|290.57|287.77|290.57|287.77|290.14|287.34|0
1651036210000|2022-04-27 05:10:10|290.4|287.6|290.4|287.6|290.4|287.6|290.23|287.43|0
1651036220000|2022-04-27 05:10:20|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1651036230000|2022-04-27 05:10:30|290.23|287.43|290.23|287.43|290.4|287.6|290.23|287.43|0
1651036240000|2022-04-27 05:10:40|290.31|287.51|290.05|287.25|290.31|287.51|290.05|287.25|0
1651036250000|2022-04-27 05:10:50|289.88|287.08|289.79|286.99|290.05|287.25|289.71|286.91|0
1651036260000|2022-04-27 05:11:00|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1651036270000|2022-04-27 05:11:10|289.88|287.08|290.22|287.42|290.22|287.42|289.88|287.08|0
1651036280000|2022-04-27 05:11:20|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1651036290000|2022-04-27 05:11:30|290.74|287.94|290.91|288.11|290.91|288.11|290.74|287.94|0
1651036300000|2022-04-27 05:11:40|291.08|288.28|291.08|288.28|291.08|288.28|291.08|288.28|0
1651036310000|2022-04-27 05:11:50|291.25|288.45|291.68|288.88|291.68|288.88|291.25|288.45|0
1651036320000|2022-04-27 05:12:00|291.77|288.97|292.2|289.4|292.29|289.49|291.77|288.97|0
1651036330000|2022-04-27 05:12:10|292.11|289.31|291.77|288.97|292.11|289.31|291.77|288.97|0
1651036340000|2022-04-27 05:12:20|291.85|289.05|291.77|288.97|291.85|289.05|291.68|288.88|0
1651036350000|2022-04-27 05:12:30|291.6|288.8|291.6|288.8|291.6|288.8|291.6|288.8|0
1651036370000|2022-04-27 05:12:50|291.43|288.63|291.6|288.8|291.6|288.8|291.43|288.63|0
1651036380000|2022-04-27 05:13:00|291.51|288.71|291.51|288.71|291.6|288.8|291.43|288.63|0
1651036390000|2022-04-27 05:13:10|291.43|288.63|291.6|288.8|291.6|288.8|291.43|288.63|0
1651036400000|2022-04-27 05:13:20|291.43|288.63|291.43|288.63|291.43|288.63|291.43|288.63|0
1651036410000|2022-04-27 05:13:30|291.6|288.8|291.77|288.97|291.77|288.97|291.6|288.8|0
1651036440000|2022-04-27 05:14:00|291.94|289.14|292.11|289.31|292.11|289.31|291.77|288.97|0
1651036450000|2022-04-27 05:14:10|291.94|289.14|292.11|289.31|292.11|289.31|291.94|289.14|0
1651036460000|2022-04-27 05:14:20|291.94|289.14|292.11|289.31|292.11|289.31|291.94|289.14|0
1651036470000|2022-04-27 05:14:30|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1651036490000|2022-04-27 05:14:50|291.77|288.97|291.94|289.14|291.94|289.14|291.77|288.97|0
1651036500000|2022-04-27 05:15:00|291.77|288.97|291.85|289.05|291.94|289.14|291.77|288.97|0
1651036510000|2022-04-27 05:15:10|291.94|289.14|291.94|289.14|291.94|289.14|291.77|288.97|0
1651036520000|2022-04-27 05:15:20|291.77|288.97|291.94|289.14|291.94|289.14|291.77|288.97|0
1651036530000|2022-04-27 05:15:30|291.77|288.97|291.85|289.05|291.85|289.05|291.77|288.97|0
1651036540000|2022-04-27 05:15:40|291.77|288.97|291.77|288.97|291.77|288.97|291.77|288.97|0
1651036550000|2022-04-27 05:15:50|291.59|288.79|291.42|288.62|291.77|288.97|291.42|288.62|0
1651036560000|2022-04-27 05:16:00|291.25|288.45|291.25|288.45|291.25|288.45|291.25|288.45|0
1651036570000|2022-04-27 05:16:10|291.16|288.36|291.42|288.62|291.42|288.62|291.16|288.36|0
1651036580000|2022-04-27 05:16:20|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1651036620000|2022-04-27 05:17:00|291.42|288.62|291.59|288.79|291.59|288.79|291.42|288.62|0
1651036630000|2022-04-27 05:17:10|291.42|288.62|291.33|288.53|291.42|288.62|291.33|288.53|0
1651036640000|2022-04-27 05:17:20|291.42|288.62|291.25|288.45|291.42|288.62|291.25|288.45|0
1651036650000|2022-04-27 05:17:30|291.08|288.28|290.9|288.1|291.16|288.36|290.9|288.1|0
1651036660000|2022-04-27 05:17:40|291.08|288.28|290.99|288.19|291.08|288.28|290.9|288.1|0
1651036670000|2022-04-27 05:17:50|290.82|288.02|290.56|287.76|290.82|288.02|290.56|287.76|0
1651036680000|2022-04-27 05:18:00|290.73|287.93|290.56|287.76|290.73|287.93|290.39|287.59|0
1651036690000|2022-04-27 05:18:10|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1651036700000|2022-04-27 05:18:20|290.39|287.59|290.39|287.59|290.47|287.67|290.39|287.59|0
1651036710000|2022-04-27 05:18:30|290.22|287.42|290.3|287.5|290.3|287.5|290.22|287.42|0
1651036720000|2022-04-27 05:18:40|290.39|287.59|290.56|287.76|290.56|287.76|290.39|287.59|0
1651036730000|2022-04-27 05:18:50|290.3|287.5|290.13|287.33|290.3|287.5|290.04|287.24|0
1651036740000|2022-04-27 05:19:00|290.22|287.42|290.22|287.42|290.22|287.42|290.22|287.42|0
1651036750000|2022-04-27 05:19:10|290.3|287.5|290.22|287.42|290.39|287.59|290.22|287.42|0
1651036760000|2022-04-27 05:19:20|290.3|287.5|290.3|287.5|290.39|287.59|290.3|287.5|0
1651036770000|2022-04-27 05:19:30|290.22|287.42|290.22|287.42|290.22|287.42|290.22|287.42|0
1651036780000|2022-04-27 05:19:40|290.3|287.5|290.3|287.5|290.3|287.5|290.22|287.42|0
1651036790000|2022-04-27 05:19:50|290.22|287.42|290.22|287.42|290.22|287.42|290.13|287.33|0
1651036800000|2022-04-27 05:20:00|290.04|287.24|289.87|287.07|290.04|287.24|289.87|287.07|0
1651036820000|2022-04-27 05:20:20|290.04|287.24|290.04|287.24|290.04|287.24|290.04|287.24|0
1651036830000|2022-04-27 05:20:30|289.95|287.15|289.95|287.15|289.95|287.15|289.87|287.07|0
1651036840000|2022-04-27 05:20:40|290.04|287.24|290.04|287.24|290.04|287.24|289.95|287.15|0
1651036850000|2022-04-27 05:20:50|289.95|287.15|289.87|287.07|290.04|287.24|289.87|287.07|0
1651036860000|2022-04-27 05:21:00|290.04|287.24|289.7|286.9|290.04|287.24|289.7|286.9|0
1651036870000|2022-04-27 05:21:10|289.36|286.56|289.18|286.38|289.36|286.56|289.18|286.38|0
1651036880000|2022-04-27 05:21:20|289.01|286.21|288.5|285.7|289.01|286.21|288.5|285.7|0
1651036890000|2022-04-27 05:21:30|288.67|285.87|288.67|285.87|288.75|285.95|288.67|285.87|0
1651036900000|2022-04-27 05:21:40|288.75|285.95|288.33|285.53|288.75|285.95|288.33|285.53|0
1651036910000|2022-04-27 05:21:50|288.24|285.44|288.33|285.53|288.5|285.7|288.24|285.44|0
1651036920000|2022-04-27 05:22:00|288.16|285.36|288.16|285.36|288.5|285.7|288.16|285.36|0
1651036930000|2022-04-27 05:22:10|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1651036940000|2022-04-27 05:22:20|287.98|285.18|287.98|285.18|287.98|285.18|287.81|285.01|0
1651036950000|2022-04-27 05:22:30|287.9|285.1|287.9|285.1|287.98|285.18|287.9|285.1|0
1651036960000|2022-04-27 05:22:40|287.98|285.18|288.07|285.27|288.07|285.27|287.98|285.18|0
1651036970000|2022-04-27 05:22:50|288.16|285.36|288.16|285.36|288.16|285.36|288.16|285.36|0
1651036980000|2022-04-27 05:23:00|288.33|285.53|289.18|286.38|289.18|286.38|288.33|285.53|0
1651036990000|2022-04-27 05:23:10|289.01|286.21|288.33|285.53|289.01|286.21|288.33|285.53|0
1651037000000|2022-04-27 05:23:20|288.5|285.7|288.67|285.87|288.67|285.87|288.5|285.7|0
1651037010000|2022-04-27 05:23:30|288.75|285.95|288.84|286.04|288.84|286.04|288.67|285.87|0
1651037020000|2022-04-27 05:23:40|288.75|285.95|288.84|286.04|288.84|286.04|288.75|285.95|0
1651037030000|2022-04-27 05:23:50|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1651037050000|2022-04-27 05:24:10|288.84|286.04|288.92|286.12|289.01|286.21|288.84|286.04|0
1651037060000|2022-04-27 05:24:20|288.67|285.87|288.5|285.7|288.67|285.87|288.5|285.7|0
1651037070000|2022-04-27 05:24:30|288.32|285.52|288.32|285.52|288.41|285.61|288.32|285.52|0
1651037080000|2022-04-27 05:24:40|288.5|285.7|288.32|285.52|288.5|285.7|288.32|285.52|0
1651037090000|2022-04-27 05:24:50|288.5|285.7|288.32|285.52|288.5|285.7|288.32|285.52|0
1651037100000|2022-04-27 05:25:00|287.98|285.18|288.15|285.35|288.15|285.35|287.98|285.18|0
1651037110000|2022-04-27 05:25:10|288.32|285.52|288.32|285.52|288.5|285.7|288.32|285.52|0
1651037120000|2022-04-27 05:25:20|288.41|285.61|288.49|285.69|288.49|285.69|288.41|285.61|0
1651037130000|2022-04-27 05:25:30|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1651037140000|2022-04-27 05:25:40|288.58|285.78|288.84|286.04|288.84|286.04|288.58|285.78|0
1651037150000|2022-04-27 05:25:50|288.75|285.95|288.75|285.95|288.75|285.95|288.67|285.87|0
1651037160000|2022-04-27 05:26:00|288.84|286.04|288.84|286.04|289.01|286.21|288.84|286.04|0
1651037170000|2022-04-27 05:26:10|288.75|285.95|288.84|286.04|288.84|286.04|288.75|285.95|0
1651037180000|2022-04-27 05:26:20|288.67|285.87|288.49|285.69|288.67|285.87|288.49|285.69|0
1651037190000|2022-04-27 05:26:30|288.58|285.78|288.84|286.04|288.84|286.04|288.58|285.78|0
1651037200000|2022-04-27 05:26:40|288.75|285.95|288.92|286.12|289.01|286.21|288.75|285.95|0
1651037210000|2022-04-27 05:26:50|289.01|286.21|288.75|285.95|289.01|286.21|288.75|285.95|0
1651037220000|2022-04-27 05:27:00|288.84|286.04|288.84|286.04|288.84|286.04|288.84|286.04|0
1651037230000|2022-04-27 05:27:10|288.75|285.95|288.66|285.86|288.75|285.95|288.66|285.86|0
1651037240000|2022-04-27 05:27:20|288.84|286.04|288.66|285.86|288.84|286.04|288.66|285.86|0
1651037250000|2022-04-27 05:27:30|288.84|286.04|288.66|285.86|288.84|286.04|288.66|285.86|0
1651037260000|2022-04-27 05:27:40|288.92|286.12|289.01|286.21|289.01|286.21|288.92|286.12|0
1651037270000|2022-04-27 05:27:50|289.18|286.38|289.6|286.8|289.69|286.89|289.18|286.38|0
1651037280000|2022-04-27 05:28:00|289.52|286.72|289.6|286.8|289.6|286.8|289.52|286.72|0
1651037290000|2022-04-27 05:28:10|289.69|286.89|289.6|286.8|289.69|286.89|289.6|286.8|0
1651037300000|2022-04-27 05:28:20|289.69|286.89|289.94|287.14|289.94|287.14|289.69|286.89|0
1651037310000|2022-04-27 05:28:30|290.03|287.23|290.03|287.23|290.03|287.23|289.86|287.06|0
1651037320000|2022-04-27 05:28:40|289.94|287.14|289.86|287.06|289.94|287.14|289.86|287.06|0
1651037340000|2022-04-27 05:29:00|290.12|287.32|289.86|287.06|290.12|287.32|289.86|287.06|0
1651037350000|2022-04-27 05:29:10|289.94|287.14|289.94|287.14|290.03|287.23|289.94|287.14|0
1651037360000|2022-04-27 05:29:20|290.03|287.23|289.86|287.06|290.03|287.23|289.86|287.06|0
1651037370000|2022-04-27 05:29:30|289.94|287.14|290.03|287.23|290.03|287.23|289.94|287.14|0
1651037380000|2022-04-27 05:29:40|290.2|287.4|290.29|287.49|290.29|287.49|290.2|287.4|0
1651037390000|2022-04-27 05:29:50|290.2|287.4|290.55|287.75|290.55|287.75|290.2|287.4|0
1651037400000|2022-04-27 05:30:00|290.72|287.92|291.06|288.26|291.06|288.26|290.72|287.92|0
1651037410000|2022-04-27 05:30:10|290.89|288.09|290.89|288.09|291.06|288.26|290.89|288.09|0
1651037420000|2022-04-27 05:30:20|290.97|288.17|291.32|288.52|291.58|288.78|290.97|288.17|0
1651037430000|2022-04-27 05:30:30|291.41|288.61|292.27|289.47|292.27|289.47|291.41|288.61|0
1651037440000|2022-04-27 05:30:40|291.75|288.95|291.92|289.12|291.92|289.12|291.75|288.95|0
1651037450000|2022-04-27 05:30:50|292.01|289.21|292.27|289.47|292.27|289.47|291.92|289.12|0
1651037460000|2022-04-27 05:31:00|292.44|289.64|292.27|289.47|292.44|289.64|292.27|289.47|0
1651037470000|2022-04-27 05:31:10|292.44|289.64|292.09|289.29|292.44|289.64|292.09|289.29|0
1651037480000|2022-04-27 05:31:20|291.75|288.95|291.75|288.95|291.75|288.95|291.58|288.78|0
1651037490000|2022-04-27 05:31:30|291.92|289.12|291.92|289.12|292|289.2|291.92|289.12|0
1651037500000|2022-04-27 05:31:40|292|289.2|292.61|289.81|292.61|289.81|292|289.2|0
1651037510000|2022-04-27 05:31:50|293.04|290.24|292.78|289.98|293.04|290.24|292.78|289.98|0
1651037520000|2022-04-27 05:32:00|292.61|289.81|292.44|289.64|292.61|289.81|292.44|289.64|0
1651037530000|2022-04-27 05:32:10|292.69|289.89|291.75|288.95|292.69|289.89|291.75|288.95|0
1651037540000|2022-04-27 05:32:20|291.92|289.12|291.75|288.95|291.92|289.12|291.75|288.95|0
1651037550000|2022-04-27 05:32:30|291.58|288.78|291.66|288.86|291.66|288.86|291.4|288.6|0
1651037560000|2022-04-27 05:32:40|291.58|288.78|291.23|288.43|291.58|288.78|291.23|288.43|0
1651037570000|2022-04-27 05:32:50|291.06|288.26|291.06|288.26|291.14|288.34|291.06|288.26|0
1651037580000|2022-04-27 05:33:00|290.89|288.09|290.63|287.83|290.89|288.09|290.54|287.74|0
1651037590000|2022-04-27 05:33:10|290.54|287.74|290.03|287.23|290.54|287.74|290.03|287.23|0
1651037600000|2022-04-27 05:33:20|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1651037610000|2022-04-27 05:33:30|290.37|287.57|290.28|287.48|290.37|287.57|290.28|287.48|0
1651037620000|2022-04-27 05:33:40|290.2|287.4|289.51|286.71|290.2|287.4|289.51|286.71|0
1651037630000|2022-04-27 05:33:50|289.34|286.54|289.34|286.54|289.34|286.54|289.34|286.54|0
1651037640000|2022-04-27 05:34:00|289.17|286.37|289.17|286.37|289.34|286.54|289.17|286.37|0
1651037650000|2022-04-27 05:34:10|289.34|286.54|289.17|286.37|289.34|286.54|289.17|286.37|0
1651037660000|2022-04-27 05:34:20|288.66|285.86|288.83|286.03|288.83|286.03|288.66|285.86|0
1651037670000|2022-04-27 05:34:30|289.08|286.28|289|286.2|289.17|286.37|289|286.2|0
1651037680000|2022-04-27 05:34:40|289.17|286.37|289|286.2|289.17|286.37|289|286.2|0
1651037690000|2022-04-27 05:34:50|288.83|286.03|289|286.2|289|286.2|288.83|286.03|0
1651037700000|2022-04-27 05:35:00|288.83|286.03|288.91|286.11|289|286.2|288.83|286.03|0
1651037710000|2022-04-27 05:35:10|289|286.2|289|286.2|289.08|286.28|289|286.2|0
1651037720000|2022-04-27 05:35:20|289.08|286.28|289.17|286.37|289.17|286.37|289|286.2|0
1651037730000|2022-04-27 05:35:30|289.42|286.62|290.03|287.23|290.03|287.23|289.42|286.62|0
1651037740000|2022-04-27 05:35:40|290.37|287.57|290.54|287.74|290.54|287.74|290.37|287.57|0
1651037750000|2022-04-27 05:35:50|290.37|287.57|290.28|287.48|290.37|287.57|290.28|287.48|0
1651037760000|2022-04-27 05:36:00|290.2|287.4|290.37|287.57|290.37|287.57|290.2|287.4|0
1651037770000|2022-04-27 05:36:10|290.54|287.74|291.06|288.26|291.06|288.26|290.37|287.57|0
1651037780000|2022-04-27 05:36:20|290.88|288.08|290.97|288.17|290.97|288.17|290.88|288.08|0
1651037790000|2022-04-27 05:36:30|290.88|288.08|290.79|287.99|290.88|288.08|290.79|287.99|0
1651037800000|2022-04-27 05:36:40|290.88|288.08|290.88|288.08|290.88|288.08|290.71|287.91|0
1651037810000|2022-04-27 05:36:50|290.71|287.91|290.62|287.82|290.71|287.91|290.62|287.82|0
1651037820000|2022-04-27 05:37:00|290.71|287.91|290.79|287.99|290.88|288.08|290.71|287.91|0
1651037830000|2022-04-27 05:37:10|291.06|288.26|291.23|288.43|291.23|288.43|291.06|288.26|0
1651037840000|2022-04-27 05:37:20|291.4|288.6|291.4|288.6|291.4|288.6|291.4|288.6|0
1651037850000|2022-04-27 05:37:30|291.57|288.77|291.74|288.94|291.74|288.94|291.57|288.77|0
1651037860000|2022-04-27 05:37:40|291.92|289.12|291.83|289.03|291.92|289.12|291.83|289.03|0
1651037870000|2022-04-27 05:37:50|291.74|288.94|291.74|288.94|291.91|289.11|291.74|288.94|0
1651037880000|2022-04-27 05:38:00|291.4|288.6|291.57|288.77|291.57|288.77|291.4|288.6|0
1651037890000|2022-04-27 05:38:10|291.74|288.94|291.91|289.11|291.91|289.11|291.74|288.94|0
1651037900000|2022-04-27 05:38:20|291.74|288.94|291.57|288.77|291.74|288.94|291.4|288.6|0
1651037910000|2022-04-27 05:38:30|291.4|288.6|291.23|288.43|291.4|288.6|291.23|288.43|0
1651037920000|2022-04-27 05:38:40|291.4|288.6|291.4|288.6|291.4|288.6|291.4|288.6|0
1651037930000|2022-04-27 05:38:50|291.48|288.68|291.23|288.43|291.48|288.68|291.23|288.43|0
1651037940000|2022-04-27 05:39:00|291.4|288.6|291.74|288.94|291.74|288.94|291.4|288.6|0
1651037950000|2022-04-27 05:39:10|291.65|288.85|291.48|288.68|291.74|288.94|291.48|288.68|0
1651037960000|2022-04-27 05:39:20|291.57|288.77|291.65|288.85|291.74|288.94|291.57|288.77|0
1651037970000|2022-04-27 05:39:30|291.22|288.42|291.05|288.25|291.22|288.42|291.05|288.25|0
1651037980000|2022-04-27 05:39:40|291.22|288.42|291.05|288.25|291.22|288.42|291.05|288.25|0
1651038000000|2022-04-27 05:40:00|291.22|288.42|291.05|288.25|291.22|288.42|291.05|288.25|0
1651038010000|2022-04-27 05:40:10|290.96|288.16|291.05|288.25|291.05|288.25|290.96|288.16|0
1651038020000|2022-04-27 05:40:20|290.88|288.08|290.88|288.08|291.05|288.25|290.88|288.08|0
1651038030000|2022-04-27 05:40:30|290.79|287.99|290.96|288.16|290.96|288.16|290.79|287.99|0
1651038040000|2022-04-27 05:40:40|290.88|288.08|290.88|288.08|291.05|288.25|290.88|288.08|0
1651038050000|2022-04-27 05:40:50|290.79|287.99|290.88|288.08|290.88|288.08|290.71|287.91|0
1651038060000|2022-04-27 05:41:00|291.05|288.25|291.05|288.25|291.05|288.25|291.05|288.25|0
1651038070000|2022-04-27 05:41:10|290.49|287.69|290.58|287.78|290.67|287.87|290.49|287.69|0
1651038080000|2022-04-27 05:41:20|290.67|287.87|290.67|287.87|290.75|287.95|290.67|287.87|0
1651038090000|2022-04-27 05:41:30|290.84|288.04|290.67|287.87|290.84|288.04|290.67|287.87|0
1651038100000|2022-04-27 05:41:40|290.75|287.95|290.84|288.04|290.84|288.04|290.75|287.95|0
1651038110000|2022-04-27 05:41:50|290.67|287.87|290.49|287.69|290.67|287.87|290.4|287.6|0
1651038120000|2022-04-27 05:42:00|290.4|287.6|290.49|287.69|290.49|287.69|290.4|287.6|0
1651038130000|2022-04-27 05:42:10|290.15|287.35|290.15|287.35|290.15|287.35|290.15|287.35|0
1651038170000|2022-04-27 05:42:50|290.23|287.43|290.15|287.35|290.23|287.43|290.15|287.35|0
1651038180000|2022-04-27 05:43:00|289.8|287|289.46|286.66|289.8|287|289.46|286.66|0
1651038190000|2022-04-27 05:43:10|289.54|286.74|289.72|286.92|289.72|286.92|289.54|286.74|0
1651038200000|2022-04-27 05:43:20|289.63|286.83|289.54|286.74|289.72|286.92|289.54|286.74|0
1651038210000|2022-04-27 05:43:30|289.63|286.83|289.63|286.83|289.72|286.92|289.63|286.83|0
1651038220000|2022-04-27 05:43:40|289.71|286.91|289.63|286.83|289.8|287|289.63|286.83|0
1651038230000|2022-04-27 05:43:50|289.46|286.66|289.54|286.74|289.54|286.74|289.46|286.66|0
1651038240000|2022-04-27 05:44:00|289.71|286.91|289.71|286.91|289.71|286.91|289.63|286.83|0
1651038250000|2022-04-27 05:44:10|289.63|286.83|289.8|287|289.8|287|289.63|286.83|0
1651038260000|2022-04-27 05:44:20|289.63|286.83|289.63|286.83|289.63|286.83|289.63|286.83|0
1651038270000|2022-04-27 05:44:30|289.54|286.74|289.46|286.66|289.54|286.74|289.46|286.66|0
1651038280000|2022-04-27 05:44:40|289.63|286.83|289.89|287.09|289.89|287.09|289.63|286.83|0
1651038290000|2022-04-27 05:44:50|289.97|287.17|289.8|287|290.15|287.35|289.8|287|0
1651038300000|2022-04-27 05:45:00|289.46|286.66|289.63|286.83|289.63|286.83|289.37|286.57|0
1651038310000|2022-04-27 05:45:10|289.46|286.66|289.71|286.91|289.71|286.91|289.46|286.66|0
1651038320000|2022-04-27 05:45:20|289.63|286.83|288.6|285.8|289.63|286.83|288.6|285.8|0
1651038330000|2022-04-27 05:45:30|288.43|285.63|288.77|285.97|288.77|285.97|288.43|285.63|0
1651038340000|2022-04-27 05:45:40|288.6|285.8|288.43|285.63|288.6|285.8|288.43|285.63|0
1651038350000|2022-04-27 05:45:50|288.34|285.54|288.51|285.71|288.6|285.8|288.34|285.54|0
1651038360000|2022-04-27 05:46:00|288.6|285.8|288.34|285.54|288.6|285.8|288.34|285.54|0
1651038370000|2022-04-27 05:46:10|288.43|285.63|288.09|285.29|288.43|285.63|288.09|285.29|0
1651038380000|2022-04-27 05:46:20|287.91|285.11|288.09|285.29|288.09|285.29|287.91|285.11|0
1651038390000|2022-04-27 05:46:30|288.26|285.46|287.74|284.94|288.26|285.46|287.74|284.94|0
1651038400000|2022-04-27 05:46:40|287.65|284.85|287.65|284.85|287.74|284.94|287.57|284.77|0
1651038410000|2022-04-27 05:46:50|287.74|284.94|287.91|285.11|287.91|285.11|287.74|284.94|0
1651038420000|2022-04-27 05:47:00|288|285.2|287.74|284.94|288|285.2|287.74|284.94|0
1651038440000|2022-04-27 05:47:20|287.91|285.11|288.17|285.37|288.26|285.46|287.91|285.11|0
1651038450000|2022-04-27 05:47:30|288.08|285.28|288.43|285.63|288.43|285.63|288.08|285.28|0
1651038460000|2022-04-27 05:47:40|288.6|285.8|288.77|285.97|288.77|285.97|288.6|285.8|0
1651038470000|2022-04-27 05:47:50|288.6|285.8|288.6|285.8|288.6|285.8|288.6|285.8|0
1651038480000|2022-04-27 05:48:00|288.77|285.97|288.6|285.8|288.77|285.97|288.43|285.63|0
1651038490000|2022-04-27 05:48:10|288.51|285.71|288.43|285.63|288.51|285.71|288.43|285.63|0
1651038500000|2022-04-27 05:48:20|288.6|285.8|288.6|285.8|288.6|285.8|288.51|285.71|0
1651038510000|2022-04-27 05:48:30|288.68|285.88|288.77|285.97|288.77|285.97|288.68|285.88|0
1651038520000|2022-04-27 05:48:40|288.85|286.05|289.02|286.22|289.02|286.22|288.85|286.05|0
1651038530000|2022-04-27 05:48:50|288.94|286.14|288.77|285.97|288.94|286.14|288.77|285.97|0
1651038540000|2022-04-27 05:49:00|288.68|285.88|288.77|285.97|288.77|285.97|288.43|285.63|0
1651038550000|2022-04-27 05:49:10|288.68|285.88|288.6|285.8|288.68|285.88|288.6|285.8|0
1651038560000|2022-04-27 05:49:20|288.51|285.71|288.34|285.54|288.51|285.71|288.34|285.54|0
1651038570000|2022-04-27 05:49:30|288.42|285.62|288.42|285.62|288.42|285.62|288.42|285.62|0
1651038580000|2022-04-27 05:49:40|288.6|285.8|288.51|285.71|288.6|285.8|288.51|285.71|0
1651038590000|2022-04-27 05:49:50|288.6|285.8|288.6|285.8|288.6|285.8|288.42|285.62|0
1651038600000|2022-04-27 05:50:00|288.42|285.62|288.42|285.62|288.42|285.62|288.42|285.62|0
1651038610000|2022-04-27 05:50:10|288.51|285.71|288.42|285.62|288.51|285.71|288.42|285.62|0
1651038620000|2022-04-27 05:50:20|288.33|285.53|288.33|285.53|288.42|285.62|288.33|285.53|0
1651038630000|2022-04-27 05:50:30|288.6|285.8|288.42|285.62|288.6|285.8|288.42|285.62|0
1651038640000|2022-04-27 05:50:40|288.59|285.79|288.42|285.62|288.59|285.79|288.42|285.62|0
1651038650000|2022-04-27 05:50:50|288.25|285.45|288.33|285.53|288.33|285.53|288.25|285.45|0
1651038660000|2022-04-27 05:51:00|288.25|285.45|288.59|285.79|288.59|285.79|288.25|285.45|0
1651038670000|2022-04-27 05:51:10|288.42|285.62|288.51|285.71|288.51|285.71|288.42|285.62|0
1651038680000|2022-04-27 05:51:20|288.42|285.62|288.59|285.79|288.59|285.79|288.42|285.62|0
1651038690000|2022-04-27 05:51:30|288.42|285.62|288.42|285.62|288.5|285.7|288.42|285.62|0
1651038710000|2022-04-27 05:51:50|288.59|285.79|288.42|285.62|288.59|285.79|288.42|285.62|0
1651038720000|2022-04-27 05:52:00|288.25|285.45|288.42|285.62|288.42|285.62|288.16|285.36|0
1651038730000|2022-04-27 05:52:10|288.59|285.79|288.59|285.79|288.59|285.79|288.5|285.7|0
1651038740000|2022-04-27 05:52:20|288.42|285.62|288.59|285.79|288.59|285.79|288.42|285.62|0
1651038750000|2022-04-27 05:52:30|288.5|285.7|288.59|285.79|288.59|285.79|288.42|285.62|0
1651038760000|2022-04-27 05:52:40|288.76|285.96|288.67|285.87|288.76|285.96|288.67|285.87|0
1651038770000|2022-04-27 05:52:50|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1651038780000|2022-04-27 05:53:00|288.42|285.62|288.59|285.79|288.59|285.79|288.42|285.62|0
1651038790000|2022-04-27 05:53:10|288.25|285.45|288.33|285.53|288.42|285.62|288.25|285.45|0
1651038800000|2022-04-27 05:53:20|288.25|285.45|288.16|285.36|288.25|285.45|288.16|285.36|0
1651038810000|2022-04-27 05:53:30|288.08|285.28|287.91|285.11|288.08|285.28|287.91|285.11|0
1651038820000|2022-04-27 05:53:40|287.73|284.93|287.56|284.76|287.73|284.93|287.56|284.76|0
1651038830000|2022-04-27 05:53:50|287.39|284.59|287.56|284.76|287.56|284.76|287.39|284.59|0
1651038840000|2022-04-27 05:54:00|287.73|284.93|287.73|284.93|287.73|284.93|287.73|284.93|0
1651038850000|2022-04-27 05:54:10|287.91|285.11|288.08|285.28|288.08|285.28|287.91|285.11|0
1651038860000|2022-04-27 05:54:20|288.25|285.45|288.59|285.79|288.59|285.79|288.25|285.45|0
1651038870000|2022-04-27 05:54:30|288.42|285.62|288.59|285.79|288.59|285.79|288.42|285.62|0
1651038880000|2022-04-27 05:54:40|288.76|285.96|288.67|285.87|288.76|285.96|288.67|285.87|0
1651038890000|2022-04-27 05:54:50|288.76|285.96|288.84|286.04|288.93|286.13|288.76|285.96|0
1651038900000|2022-04-27 05:55:00|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1651038910000|2022-04-27 05:55:10|288.5|285.7|288.5|285.7|288.5|285.7|288.5|285.7|0
1651038920000|2022-04-27 05:55:20|288.59|285.79|288.84|286.04|288.84|286.04|288.33|285.53|0
1651038930000|2022-04-27 05:55:30|288.93|286.13|288.76|285.96|288.93|286.13|288.76|285.96|0
1651038940000|2022-04-27 05:55:40|288.59|285.79|288.67|285.87|288.76|285.96|288.59|285.79|0
1651038950000|2022-04-27 05:55:50|288.59|285.79|288.33|285.53|288.76|285.96|288.33|285.53|0
1651038960000|2022-04-27 05:56:00|288.25|285.45|287.56|284.76|288.25|285.45|287.56|284.76|0
1651038970000|2022-04-27 05:56:10|287.39|284.59|287.39|284.59|287.39|284.59|287.39|284.59|0
1651038980000|2022-04-27 05:56:20|287.05|284.25|287.39|284.59|287.39|284.59|287.05|284.25|0
1651038990000|2022-04-27 05:56:30|287.56|284.76|287.47|284.67|287.56|284.76|287.47|284.67|0
1651039000000|2022-04-27 05:56:40|287.56|284.76|287.81|285.01|287.81|285.01|287.56|284.76|0
1651039010000|2022-04-27 05:56:50|287.39|284.59|287.39|284.59|287.39|284.59|287.39|284.59|0
1651039020000|2022-04-27 05:57:00|287.56|284.76|287.9|285.1|287.9|285.1|287.56|284.76|0
1651039030000|2022-04-27 05:57:10|288.42|285.62|288.76|285.96|288.76|285.96|288.33|285.53|0
1651039040000|2022-04-27 05:57:20|288.59|285.79|288.93|286.13|288.93|286.13|288.59|285.79|0
1651039050000|2022-04-27 05:57:30|289.45|286.65|289.27|286.47|289.62|286.82|289.27|286.47|0
1651039060000|2022-04-27 05:57:40|289.1|286.3|289.27|286.47|289.27|286.47|289.1|286.3|0
1651039070000|2022-04-27 05:57:50|289.1|286.3|288.93|286.13|289.1|286.3|288.93|286.13|0
1651039080000|2022-04-27 05:58:00|289.1|286.3|289.27|286.47|289.45|286.65|289.1|286.3|0
1651039090000|2022-04-27 05:58:10|289.18|286.38|289.44|286.64|289.44|286.64|289.18|286.38|0
1651039100000|2022-04-27 05:58:20|289.36|286.56|289.44|286.64|289.62|286.82|289.36|286.56|0
1651039110000|2022-04-27 05:58:30|289.36|286.56|289.62|286.82|289.62|286.82|289.27|286.47|0
1651039120000|2022-04-27 05:58:40|289.44|286.64|289.27|286.47|289.44|286.64|289.27|286.47|0
1651039130000|2022-04-27 05:58:50|289.1|286.3|288.84|286.04|289.1|286.3|288.84|286.04|0
1651039140000|2022-04-27 05:59:00|288.93|286.13|289.18|286.38|289.27|286.47|288.93|286.13|0
1651039150000|2022-04-27 05:59:10|289.27|286.47|289.1|286.3|289.27|286.47|289.1|286.3|0
1651039160000|2022-04-27 05:59:20|289.27|286.47|289.27|286.47|289.27|286.47|289.27|286.47|0
1651039170000|2022-04-27 05:59:30|289.1|286.3|288.84|286.04|289.1|286.3|288.84|286.04|0
1651039180000|2022-04-27 05:59:40|288.93|286.13|288.59|285.79|288.93|286.13|288.59|285.79|0
1651039190000|2022-04-27 05:59:50|288.41|285.61|288.32|285.52|288.41|285.61|288.24|285.44|0
1651039200000|2022-04-27 06:00:00|288.58|285.78|287.73|284.93|288.58|285.78|287.73|284.93|0
1651039210000|2022-04-27 06:00:10|288.07|285.27|288.07|285.27|288.15|285.35|288.07|285.27|0
1651039220000|2022-04-27 06:00:20|288.24|285.44|288.24|285.44|288.24|285.44|288.15|285.35|0
1651039240000|2022-04-27 06:00:40|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1651039250000|2022-04-27 06:00:50|287.98|285.18|287.9|285.1|287.98|285.18|287.9|285.1|0
1651039260000|2022-04-27 06:01:00|287.81|285.01|287.64|284.84|287.9|285.1|287.56|284.76|0
1651039270000|2022-04-27 06:01:10|287.9|285.1|287.9|285.1|287.9|285.1|287.73|284.93|0
1651039280000|2022-04-27 06:01:20|287.64|284.84|287.73|284.93|287.73|284.93|287.64|284.84|0
1651039290000|2022-04-27 06:01:30|287.9|285.1|288.41|285.61|288.58|285.78|287.9|285.1|0
1651039300000|2022-04-27 06:01:40|288.67|285.87|289.44|286.64|289.44|286.64|288.58|285.78|0
1651039310000|2022-04-27 06:01:50|289.27|286.47|289.18|286.38|289.27|286.47|289.1|286.3|0
1651039320000|2022-04-27 06:02:00|289.61|286.81|288.75|285.95|289.61|286.81|288.75|285.95|0
1651039330000|2022-04-27 06:02:10|288.41|285.61|288.58|285.78|288.58|285.78|288.32|285.52|0
1651039340000|2022-04-27 06:02:20|288.75|285.95|288.58|285.78|288.75|285.95|288.58|285.78|0
1651039350000|2022-04-27 06:02:30|288.49|285.69|288.58|285.78|288.93|286.13|288.49|285.69|0
1651039360000|2022-04-27 06:02:40|288.75|285.95|288.07|285.27|288.75|285.95|287.9|285.1|0
1651039370000|2022-04-27 06:02:50|288.24|285.44|287.55|284.75|288.24|285.44|287.55|284.75|0
1651039380000|2022-04-27 06:03:00|288.07|285.27|287.55|284.75|288.07|285.27|287.55|284.75|0
1651039390000|2022-04-27 06:03:10|288.07|285.27|287.55|284.75|288.15|285.35|287.55|284.75|0
1651039400000|2022-04-27 06:03:20|287.46|284.66|287.46|284.66|287.46|284.66|287.46|284.66|0
1651039410000|2022-04-27 06:03:30|287.04|284.24|287.21|284.41|287.38|284.58|287.04|284.24|0
1651039420000|2022-04-27 06:03:40|287.04|284.24|287.38|284.58|287.55|284.75|287.04|284.24|0
1651039430000|2022-04-27 06:03:50|287.04|284.24|287.04|284.24|287.21|284.41|287.04|284.24|0
1651039440000|2022-04-27 06:04:00|286.7|283.9|286.27|283.47|286.87|284.07|286.27|283.47|0
1651039450000|2022-04-27 06:04:10|285.5|282.7|286.18|283.38|286.35|283.55|285.5|282.7|0
1651039460000|2022-04-27 06:04:20|286.35|283.55|286.18|283.38|286.35|283.55|286.09|283.29|0
1651039470000|2022-04-27 06:04:30|286.09|283.29|286.35|283.55|286.35|283.55|286.01|283.21|0
1651039480000|2022-04-27 06:04:40|286.53|283.73|286.09|283.29|286.53|283.73|285.84|283.04|0
1651039490000|2022-04-27 06:04:50|285.84|283.04|285.75|282.95|285.84|283.04|285.5|282.7|0
1651039500000|2022-04-27 06:05:00|285.67|282.87|285.16|282.36|285.67|282.87|285.16|282.36|0
1651039510000|2022-04-27 06:05:10|285.58|282.78|285.5|282.7|285.67|282.87|285.5|282.7|0
1651039520000|2022-04-27 06:05:20|285.67|282.87|285.33|282.53|285.67|282.87|285.24|282.44|0
1651039530000|2022-04-27 06:05:30|285.16|282.36|286.18|283.38|286.18|283.38|285.16|282.36|0
1651039540000|2022-04-27 06:05:40|286.26|283.46|286.87|284.07|286.87|284.07|286.26|283.46|0
1651039550000|2022-04-27 06:05:50|286.69|283.89|286.52|283.72|286.69|283.89|286.26|283.46|0
1651039560000|2022-04-27 06:06:00|286.69|283.89|287.38|284.58|287.38|284.58|286.69|283.89|0
1651039570000|2022-04-27 06:06:10|287.72|284.92|287.21|284.41|287.72|284.92|287.21|284.41|0
1651039580000|2022-04-27 06:06:20|286.87|284.07|286.61|283.81|286.87|284.07|286.61|283.81|0
1651039590000|2022-04-27 06:06:30|286.43|283.63|286.52|283.72|286.69|283.89|286.43|283.63|0
1651039600000|2022-04-27 06:06:40|286.69|283.89|287.21|284.41|287.38|284.58|286.69|283.89|0
1651039610000|2022-04-27 06:06:50|287.55|284.75|287.46|284.66|287.55|284.75|287.38|284.58|0
1651039620000|2022-04-27 06:07:00|287.55|284.75|288.23|285.43|288.23|285.43|287.46|284.66|0
1651039630000|2022-04-27 06:07:10|288.06|285.26|288.23|285.43|288.32|285.52|288.06|285.26|0
1651039640000|2022-04-27 06:07:20|288.06|285.26|288.23|285.43|288.23|285.43|288.06|285.26|0
1651039660000|2022-04-27 06:07:40|288.41|285.61|288.75|285.95|288.75|285.95|288.4|285.6|0
1651039670000|2022-04-27 06:07:50|288.92|286.12|289.35|286.55|289.43|286.63|288.92|286.12|0
1651039680000|2022-04-27 06:08:00|289.78|286.98|289.52|286.72|289.78|286.98|289.52|286.72|0
1651039690000|2022-04-27 06:08:10|289.43|286.63|289.43|286.63|289.52|286.72|289.43|286.63|0
1651039700000|2022-04-27 06:08:20|289.52|286.72|289|286.2|289.52|286.72|289|286.2|0
1651039710000|2022-04-27 06:08:30|288.75|285.95|289.17|286.37|289.17|286.37|288.66|285.86|0
1651039720000|2022-04-27 06:08:40|289.26|286.46|289.17|286.37|289.26|286.46|289.09|286.29|0
1651039730000|2022-04-27 06:08:50|289.09|286.29|288.66|285.86|289.09|286.29|288.66|285.86|0
1651039740000|2022-04-27 06:09:00|288.58|285.78|289.09|286.29|289.09|286.29|288.58|285.78|0
1651039750000|2022-04-27 06:09:10|289.26|286.46|289|286.2|289.26|286.46|289|286.2|0
1651039760000|2022-04-27 06:09:20|288.92|286.12|288.57|285.77|288.92|286.12|288.57|285.77|0
1651039770000|2022-04-27 06:09:30|288.66|285.86|288.92|286.12|288.92|286.12|288.66|285.86|0
1651039780000|2022-04-27 06:09:40|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1651039790000|2022-04-27 06:09:50|289.17|286.37|289|286.2|289.17|286.37|289|286.2|0
1651039800000|2022-04-27 06:10:00|288.92|286.12|288.75|285.95|288.92|286.12|288.75|285.95|0
1651039810000|2022-04-27 06:10:10|288.66|285.86|289.26|286.46|289.26|286.46|288.66|285.86|0
1651039820000|2022-04-27 06:10:20|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1651039830000|2022-04-27 06:10:30|288.75|285.95|288.83|286.03|288.83|286.03|288.74|285.94|0
1651039840000|2022-04-27 06:10:40|288.74|285.94|288.92|286.12|289.09|286.29|288.74|285.94|0
1651039850000|2022-04-27 06:10:50|288.74|285.94|288.92|286.12|288.92|286.12|288.74|285.94|0
1651039860000|2022-04-27 06:11:00|289.17|286.37|288.83|286.03|289.17|286.37|288.83|286.03|0
1651039870000|2022-04-27 06:11:10|288.74|285.94|289|286.2|289|286.2|288.57|285.77|0
1651039880000|2022-04-27 06:11:20|288.74|285.94|289.43|286.63|289.43|286.63|288.74|285.94|0
1651039890000|2022-04-27 06:11:30|289.26|286.46|289.6|286.8|289.6|286.8|289.09|286.29|0
1651039900000|2022-04-27 06:11:40|289.51|286.71|289.43|286.63|289.51|286.71|289.43|286.63|0
1651039910000|2022-04-27 06:11:50|289.26|286.46|289.09|286.29|289.26|286.46|289.09|286.29|0
1651039920000|2022-04-27 06:12:00|289.26|286.46|289.09|286.29|289.26|286.46|288.91|286.11|0
1651039930000|2022-04-27 06:12:10|289.26|286.46|289.09|286.29|289.26|286.46|289.09|286.29|0
1651039940000|2022-04-27 06:12:20|289.26|286.46|288.91|286.11|289.26|286.46|288.91|286.11|0
1651039950000|2022-04-27 06:12:30|289.09|286.29|289.34|286.54|289.34|286.54|289.09|286.29|0
1651039960000|2022-04-27 06:12:40|289.17|286.37|289.43|286.63|289.43|286.63|289.17|286.37|0
1651039970000|2022-04-27 06:12:50|289.09|286.29|289.26|286.46|289.26|286.46|289.09|286.29|0
1651039980000|2022-04-27 06:13:00|289.43|286.63|290.2|287.4|290.29|287.49|289.43|286.63|0
1651039990000|2022-04-27 06:13:10|290.29|287.49|290.8|288|290.8|288|290.29|287.49|0
1651040000000|2022-04-27 06:13:20|290.71|287.91|290.8|288|290.89|288.09|290.71|287.91|0
1651040010000|2022-04-27 06:13:30|290.63|287.83|290.46|287.66|290.63|287.83|290.29|287.49|0
1651040020000|2022-04-27 06:13:40|290.29|287.49|290.37|287.57|290.37|287.57|290.29|287.49|0
1651040030000|2022-04-27 06:13:50|290.54|287.74|290.46|287.66|290.63|287.83|290.46|287.66|0
1651040040000|2022-04-27 06:14:00|290.54|287.74|290.89|288.09|290.98|288.18|290.54|287.74|0
1651040050000|2022-04-27 06:14:10|290.98|288.18|290.8|288|290.98|288.18|290.8|288|0
1651040060000|2022-04-27 06:14:20|290.98|288.18|290.98|288.18|291.06|288.26|290.98|288.18|0
1651040070000|2022-04-27 06:14:30|291.06|288.26|291.75|288.95|291.75|288.95|291.06|288.26|0
1651040080000|2022-04-27 06:14:40|291.84|289.04|291.66|288.86|292.01|289.21|291.66|288.86|0
1651040090000|2022-04-27 06:14:50|291.84|289.04|291.84|289.04|292.01|289.21|291.84|289.04|0
1651040100000|2022-04-27 06:15:00|291.92|289.12|291.75|288.95|292.01|289.21|291.75|288.95|0
1651040110000|2022-04-27 06:15:10|291.66|288.86|291.66|288.86|291.84|289.04|291.66|288.86|0
1651040120000|2022-04-27 06:15:20|292.01|289.21|292.26|289.46|292.26|289.46|292.01|289.21|0
1651040130000|2022-04-27 06:15:30|292.35|289.55|291.84|289.04|292.35|289.55|291.84|289.04|0
1651040140000|2022-04-27 06:15:40|292.01|289.21|292.01|289.21|292.01|289.21|291.75|288.95|0
1651040150000|2022-04-27 06:15:50|292.18|289.38|292.18|289.38|292.18|289.38|292.01|289.21|0
1651040160000|2022-04-27 06:16:00|292.26|289.46|292.35|289.55|292.53|289.73|292.26|289.46|0
1651040170000|2022-04-27 06:16:10|292.18|289.38|292.01|289.21|292.26|289.46|292.01|289.21|0
1651040180000|2022-04-27 06:16:20|291.66|288.86|292.18|289.38|292.18|289.38|291.66|288.86|0
1651040190000|2022-04-27 06:16:30|292.01|289.21|292.35|289.55|292.35|289.55|292.01|289.21|0
1651040200000|2022-04-27 06:16:40|292.95|290.15|293.22|290.42|293.22|290.42|292.95|290.15|0
1651040220000|2022-04-27 06:17:00|293.04|290.24|292.87|290.07|293.21|290.41|292.87|290.07|0
1651040230000|2022-04-27 06:17:10|293.04|290.24|293.04|290.24|293.04|290.24|292.87|290.07|0
1651040240000|2022-04-27 06:17:20|293.21|290.41|293.21|290.41|293.21|290.41|293.21|290.41|0
1651040250000|2022-04-27 06:17:30|293.04|290.24|292.7|289.9|293.04|290.24|292.7|289.9|0
1651040260000|2022-04-27 06:17:40|293.04|290.24|293.21|290.41|293.21|290.41|293.04|290.24|0
1651040270000|2022-04-27 06:17:50|293.04|290.24|293.04|290.24|293.04|290.24|293.04|290.24|0
1651040280000|2022-04-27 06:18:00|293.21|290.41|293.04|290.24|293.39|290.59|293.04|290.24|0
1651040290000|2022-04-27 06:18:10|293.21|290.41|293.04|290.24|293.21|290.41|293.04|290.24|0
1651040300000|2022-04-27 06:18:20|292.87|290.07|293.21|290.41|293.21|290.41|292.78|289.98|0
1651040310000|2022-04-27 06:18:30|293.04|290.24|293.12|290.32|293.12|290.32|292.95|290.15|0
1651040320000|2022-04-27 06:18:40|293.04|290.24|293.12|290.32|293.12|290.32|292.87|290.07|0
1651040330000|2022-04-27 06:18:50|293.21|290.41|293.04|290.24|293.21|290.41|293.04|290.24|0
1651040340000|2022-04-27 06:19:00|292.95|290.15|292.6|289.8|292.95|290.15|292.6|289.8|0
1651040350000|2022-04-27 06:19:10|292.69|289.89|292.95|290.15|292.95|290.15|292.69|289.89|0
1651040360000|2022-04-27 06:19:20|292.87|290.07|292.69|289.89|292.87|290.07|292.69|289.89|0
1651040370000|2022-04-27 06:19:30|292.52|289.72|292.35|289.55|292.52|289.72|292.35|289.55|0
1651040380000|2022-04-27 06:19:40|292.18|289.38|292.43|289.63|292.43|289.63|292.18|289.38|0
1651040390000|2022-04-27 06:19:50|293.04|290.24|292.87|290.07|293.21|290.41|292.87|290.07|0
1651040400000|2022-04-27 06:20:00|292.95|290.15|292.87|290.07|292.95|290.15|292.87|290.07|0
1651040410000|2022-04-27 06:20:10|292.78|289.98|292.52|289.72|292.78|289.98|292.52|289.72|0
1651040420000|2022-04-27 06:20:20|292.35|289.55|292.26|289.46|292.35|289.55|292.26|289.46|0
1651040430000|2022-04-27 06:20:30|292.35|289.55|292.69|289.89|292.69|289.89|292.26|289.46|0
1651040440000|2022-04-27 06:20:40|292.87|290.07|293.04|290.24|293.04|290.24|292.87|290.07|0
1651040450000|2022-04-27 06:20:50|293.12|290.32|293.21|290.41|293.21|290.41|293.12|290.32|0
1651040460000|2022-04-27 06:21:00|293.04|290.24|293.04|290.24|293.04|290.24|293.04|290.24|0
1651040470000|2022-04-27 06:21:10|293.12|290.32|292.95|290.15|293.12|290.32|292.95|290.15|0
1651040480000|2022-04-27 06:21:20|293.04|290.24|292.86|290.06|293.04|290.24|292.86|290.06|0
1651040490000|2022-04-27 06:21:30|292.95|290.15|293.04|290.24|293.04|290.24|292.95|290.15|0
1651040500000|2022-04-27 06:21:40|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1651040510000|2022-04-27 06:21:50|292.86|290.06|292.69|289.89|292.86|290.06|292.69|289.89|0
1651040520000|2022-04-27 06:22:00|292.86|290.06|292.86|290.06|293.04|290.24|292.69|289.89|0
1651040530000|2022-04-27 06:22:10|293.04|290.24|292.86|290.06|293.04|290.24|292.77|289.97|0
1651040540000|2022-04-27 06:22:20|293.04|290.24|293.21|290.41|293.21|290.41|292.86|290.06|0
1651040560000|2022-04-27 06:22:40|293.04|290.24|293.21|290.41|293.21|290.41|293.04|290.24|0
1651040570000|2022-04-27 06:22:50|293.04|290.24|292.95|290.15|293.04|290.24|292.95|290.15|0
1651040580000|2022-04-27 06:23:00|293.04|290.24|293.21|290.41|293.21|290.41|293.04|290.24|0
1651040590000|2022-04-27 06:23:10|293.04|290.24|292.86|290.06|293.04|290.24|292.86|290.06|0
1651040600000|2022-04-27 06:23:20|293.04|290.24|292.69|289.89|293.04|290.24|292.69|289.89|0
1651040610000|2022-04-27 06:23:30|292.77|289.97|292.77|289.97|292.77|289.97|292.69|289.89|0
1651040620000|2022-04-27 06:23:40|292.86|290.06|292.77|289.97|292.86|290.06|292.69|289.89|0
1651040630000|2022-04-27 06:23:50|292.86|290.06|292.94|290.14|292.94|290.14|292.77|289.97|0
1651040640000|2022-04-27 06:24:00|293.03|290.23|292.86|290.06|293.03|290.23|292.86|290.06|0
1651040650000|2022-04-27 06:24:10|292.77|289.97|292.69|289.89|292.86|290.06|292.69|289.89|0
1651040660000|2022-04-27 06:24:20|292.6|289.8|292.77|289.97|292.77|289.97|292.6|289.8|0
1651040670000|2022-04-27 06:24:30|292.69|289.89|292.69|289.89|292.69|289.89|292.69|289.89|0
1651040680000|2022-04-27 06:24:40|292.77|289.97|292.86|290.06|292.86|290.06|292.69|289.89|0
1651040690000|2022-04-27 06:24:50|292.69|289.89|292.43|289.63|292.69|289.89|292.43|289.63|0
1651040700000|2022-04-27 06:25:00|292.34|289.54|292.34|289.54|292.52|289.72|292.34|289.54|0
1651040710000|2022-04-27 06:25:10|292.52|289.72|292.34|289.54|292.52|289.72|292.34|289.54|0
1651040720000|2022-04-27 06:25:20|292.52|289.72|292.43|289.63|292.52|289.72|292.43|289.63|0
1651040730000|2022-04-27 06:25:30|292.25|289.45|292.34|289.54|292.34|289.54|292.25|289.45|0
1651040740000|2022-04-27 06:25:40|292.25|289.45|292.51|289.71|292.51|289.71|292.25|289.45|0
1651040750000|2022-04-27 06:25:50|292.6|289.8|292.51|289.71|292.6|289.8|292.51|289.71|0
1651040760000|2022-04-27 06:26:00|292.6|289.8|292.42|289.62|292.6|289.8|292.42|289.62|0
1651040770000|2022-04-27 06:26:10|292.51|289.71|292.51|289.71|292.6|289.8|292.51|289.71|0
1651040790000|2022-04-27 06:26:30|292.42|289.62|292.51|289.71|292.51|289.71|292.17|289.37|0
1651040800000|2022-04-27 06:26:40|292.69|289.89|292.51|289.71|292.69|289.89|292.51|289.71|0
1651040810000|2022-04-27 06:26:50|292.69|289.89|292.77|289.97|292.77|289.97|292.69|289.89|0
1651040820000|2022-04-27 06:27:00|292.69|289.89|292.51|289.71|292.69|289.89|292.51|289.71|0
1651040830000|2022-04-27 06:27:10|292.34|289.54|292.34|289.54|292.51|289.71|292.34|289.54|0
1651040840000|2022-04-27 06:27:20|292.17|289.37|292.17|289.37|292.17|289.37|292.17|289.37|0
1651040850000|2022-04-27 06:27:30|292.25|289.45|292.17|289.37|292.34|289.54|292.17|289.37|0
1651040870000|2022-04-27 06:27:50|292.34|289.54|292.34|289.54|292.34|289.54|292.17|289.37|0
1651040880000|2022-04-27 06:28:00|292.17|289.37|292.51|289.71|292.51|289.71|292.17|289.37|0
1651040890000|2022-04-27 06:28:10|292.68|289.88|292.68|289.88|292.68|289.88|292.68|289.88|0
1651040900000|2022-04-27 06:28:20|292.86|290.06|292.68|289.88|292.86|290.06|292.68|289.88|0
1651040910000|2022-04-27 06:28:30|292.51|289.71|292.68|289.88|292.68|289.88|292.51|289.71|0
1651040920000|2022-04-27 06:28:40|292.25|289.45|292.25|289.45|292.25|289.45|292.17|289.37|0
1651040930000|2022-04-27 06:28:50|292.17|289.37|292.68|289.88|292.68|289.88|292.17|289.37|0
1651040940000|2022-04-27 06:29:00|292.59|289.79|292.17|289.37|292.59|289.79|292.17|289.37|0
1651040950000|2022-04-27 06:29:10|292.51|289.71|292.51|289.71|292.51|289.71|292.34|289.54|0
1651040960000|2022-04-27 06:29:20|292.42|289.62|292.25|289.45|292.42|289.62|292.25|289.45|0
1651040970000|2022-04-27 06:29:30|292.34|289.54|292.51|289.71|292.51|289.71|292.34|289.54|0
1651040980000|2022-04-27 06:29:40|292.34|289.54|292.34|289.54|292.51|289.71|292.34|289.54|0
1651040990000|2022-04-27 06:29:50|292.51|289.71|291.99|289.19|292.51|289.71|291.99|289.19|0
1651041000000|2022-04-27 06:30:00|292.16|289.36|292.16|289.36|292.16|289.36|292.16|289.36|0
1651041010000|2022-04-27 06:30:10|292.07|289.27|291.99|289.19|292.07|289.27|291.99|289.19|0
1651041020000|2022-04-27 06:30:20|292.16|289.36|292.16|289.36|292.16|289.36|292.16|289.36|0
1651041030000|2022-04-27 06:30:30|292.34|289.54|292.59|289.79|292.59|289.79|292.34|289.54|0
1651041040000|2022-04-27 06:30:40|292.51|289.71|292.76|289.96|292.76|289.96|292.51|289.71|0
1651041050000|2022-04-27 06:30:50|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1651041060000|2022-04-27 06:31:00|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1651041070000|2022-04-27 06:31:10|293.11|290.31|293.11|290.31|293.2|290.4|293.03|290.23|0
1651041080000|2022-04-27 06:31:20|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1651041090000|2022-04-27 06:31:30|292.94|290.14|293.03|290.23|293.2|290.4|292.94|290.14|0
1651041100000|2022-04-27 06:31:40|293.11|290.31|293.11|290.31|293.11|290.31|293.03|290.23|0
1651041110000|2022-04-27 06:31:50|293.03|290.23|293.11|290.31|293.2|290.4|293.03|290.23|0
1651041120000|2022-04-27 06:32:00|292.94|290.14|292.68|289.88|292.94|290.14|292.68|289.88|0
1651041130000|2022-04-27 06:32:10|292.59|289.79|292.33|289.53|292.68|289.88|292.33|289.53|0
1651041140000|2022-04-27 06:32:20|292.25|289.45|292.25|289.45|292.25|289.45|292.16|289.36|0
1651041150000|2022-04-27 06:32:30|292.33|289.53|291.99|289.19|292.33|289.53|291.99|289.19|0
1651041160000|2022-04-27 06:32:40|291.9|289.1|291.73|288.93|291.99|289.19|291.73|288.93|0
1651041170000|2022-04-27 06:32:50|291.64|288.84|291.55|288.75|291.64|288.84|291.47|288.67|0
1651041180000|2022-04-27 06:33:00|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1651041190000|2022-04-27 06:33:10|291.73|288.93|291.64|288.84|291.82|289.02|291.64|288.84|0
1651041200000|2022-04-27 06:33:20|291.55|288.75|291.3|288.5|291.55|288.75|291.3|288.5|0
1651041210000|2022-04-27 06:33:30|291.64|288.84|291.82|289.02|291.82|289.02|291.64|288.84|0
1651041220000|2022-04-27 06:33:40|291.73|288.93|291.99|289.19|291.99|289.19|291.73|288.93|0
1651041230000|2022-04-27 06:33:50|291.82|289.02|291.82|289.02|291.82|289.02|291.82|289.02|0
1651041240000|2022-04-27 06:34:00|291.9|289.1|292.24|289.44|292.24|289.44|291.9|289.1|0
1651041250000|2022-04-27 06:34:10|292.16|289.36|292.16|289.36|292.33|289.53|292.16|289.36|0
1651041260000|2022-04-27 06:34:20|291.99|289.19|291.47|288.67|291.99|289.19|291.47|288.67|0
1651041270000|2022-04-27 06:34:30|291.64|288.84|291.47|288.67|291.64|288.84|291.47|288.67|0
1651041280000|2022-04-27 06:34:40|291.64|288.84|291.81|289.01|291.81|289.01|291.64|288.84|0
1651041290000|2022-04-27 06:34:50|291.64|288.84|291.72|288.92|291.72|288.92|291.64|288.84|0
1651041300000|2022-04-27 06:35:00|291.64|288.84|291.47|288.67|291.64|288.84|291.47|288.67|0
1651041310000|2022-04-27 06:35:10|291.3|288.5|291.55|288.75|291.55|288.75|291.3|288.5|0
1651041320000|2022-04-27 06:35:20|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1651041340000|2022-04-27 06:35:40|291.81|289.01|291.81|289.01|291.81|289.01|291.72|288.92|0
1651041350000|2022-04-27 06:35:50|291.99|289.19|291.99|289.19|291.99|289.19|291.99|289.19|0
1651041360000|2022-04-27 06:36:00|292.16|289.36|292.16|289.36|292.33|289.53|292.16|289.36|0
1651041370000|2022-04-27 06:36:10|291.99|289.19|291.99|289.19|291.99|289.19|291.99|289.19|0
1651041380000|2022-04-27 06:36:20|292.16|289.36|292.16|289.36|292.16|289.36|292.16|289.36|0
1651041390000|2022-04-27 06:36:30|291.99|289.19|292.16|289.36|292.16|289.36|291.99|289.19|0
1651041400000|2022-04-27 06:36:40|292.33|289.53|292.59|289.79|292.59|289.79|292.24|289.44|0
1651041410000|2022-04-27 06:36:50|292.76|289.96|293.19|290.39|293.19|290.39|292.76|289.96|0
1651041420000|2022-04-27 06:37:00|293.1|290.3|292.85|290.05|293.1|290.3|292.85|290.05|0
1651041430000|2022-04-27 06:37:10|292.67|289.87|292.85|290.05|292.85|290.05|292.67|289.87|0
1651041440000|2022-04-27 06:37:20|292.58|289.78|292.5|289.7|292.67|289.87|292.5|289.7|0
1651041450000|2022-04-27 06:37:30|292.33|289.53|292.5|289.7|292.5|289.7|292.33|289.53|0
1651041460000|2022-04-27 06:37:40|292.33|289.53|292.16|289.36|292.33|289.53|292.16|289.36|0
1651041470000|2022-04-27 06:37:50|291.81|289.01|291.81|289.01|291.81|289.01|291.81|289.01|0
1651041480000|2022-04-27 06:38:00|291.72|288.92|291.47|288.67|291.89|289.09|291.47|288.67|0
1651041490000|2022-04-27 06:38:10|291.55|288.75|291.47|288.67|291.55|288.75|291.38|288.58|0
1651041500000|2022-04-27 06:38:20|291.29|288.49|292.8|290|292.8|290|290.95|288.15|0
1651041510000|2022-04-27 06:38:30|290.57|287.77|291.69|288.89|291.87|289.07|290.48|287.68|0
1651041520000|2022-04-27 06:38:40|289.22|286.42|289.85|287.05|289.85|287.05|289.22|286.42|0
1651041530000|2022-04-27 06:38:50|289.94|287.14|289.77|286.97|289.94|287.14|289.77|286.97|0
1651041540000|2022-04-27 06:39:00|289.85|287.05|290.12|287.32|290.12|287.32|289.85|287.05|0
1651041550000|2022-04-27 06:39:10|290.29|287.49|290.12|287.32|290.29|287.49|289.94|287.14|0
1651041560000|2022-04-27 06:39:20|290.03|287.23|289.94|287.14|290.03|287.23|289.94|287.14|0
1651041570000|2022-04-27 06:39:30|290.11|287.31|290.11|287.31|290.11|287.31|290.03|287.23|0
1651041580000|2022-04-27 06:39:40|289.94|287.14|289.6|286.8|289.94|287.14|289.6|286.8|0
1651041590000|2022-04-27 06:39:50|289.68|286.88|289.43|286.63|289.68|286.88|289.43|286.63|0
1651041600000|2022-04-27 06:40:00|289.25|286.45|289.25|286.45|289.34|286.54|289.08|286.28|0
1651041610000|2022-04-27 06:40:10|289.34|286.54|289.25|286.45|289.34|286.54|289.25|286.45|0
1651041620000|2022-04-27 06:40:20|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1651041630000|2022-04-27 06:40:30|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1651041640000|2022-04-27 06:40:40|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1651041650000|2022-04-27 06:40:50|288.99|286.19|288.74|285.94|288.99|286.19|288.56|285.76|0
1651041660000|2022-04-27 06:41:00|288.82|286.02|288.82|286.02|288.82|286.02|288.82|286.02|0
1651041670000|2022-04-27 06:41:10|289.08|286.28|288.91|286.11|289.08|286.28|288.91|286.11|0
1651041680000|2022-04-27 06:41:20|288.99|286.19|288.99|286.19|288.99|286.19|288.91|286.11|0
1651041690000|2022-04-27 06:41:30|288.91|286.11|288.56|285.76|288.91|286.11|288.56|285.76|0
1651041700000|2022-04-27 06:41:40|288.91|286.11|288.74|285.94|288.91|286.11|288.74|285.94|0
1651041710000|2022-04-27 06:41:50|288.56|285.76|288.56|285.76|288.74|285.94|288.56|285.76|0
1651041720000|2022-04-27 06:42:00|288.22|285.42|288.05|285.25|288.22|285.42|288.05|285.25|0
1651041730000|2022-04-27 06:42:10|288.22|285.42|288.05|285.25|288.39|285.59|288.05|285.25|0
1651041740000|2022-04-27 06:42:20|287.88|285.08|288.13|285.33|288.13|285.33|287.88|285.08|0
1651041750000|2022-04-27 06:42:30|288.22|285.42|288.56|285.76|288.56|285.76|288.22|285.42|0
1651041760000|2022-04-27 06:42:40|288.73|285.93|289.25|286.45|289.42|286.62|288.73|285.93|0
1651041770000|2022-04-27 06:42:50|289.16|286.36|289.42|286.62|289.42|286.62|289.16|286.36|0
1651041780000|2022-04-27 06:43:00|289.5|286.7|289.33|286.53|289.5|286.7|289.25|286.45|0
1651041790000|2022-04-27 06:43:10|289.42|286.62|289.77|286.97|289.77|286.97|289.42|286.62|0
1651041800000|2022-04-27 06:43:20|289.94|287.14|289.77|286.97|289.94|287.14|289.77|286.97|0
1651041810000|2022-04-27 06:43:30|289.59|286.79|289.59|286.79|289.68|286.88|289.42|286.62|0
1651041820000|2022-04-27 06:43:40|289.42|286.62|289.25|286.45|289.42|286.62|289.25|286.45|0
1651041830000|2022-04-27 06:43:50|289.16|286.36|288.91|286.11|289.16|286.36|288.91|286.11|0
1651041840000|2022-04-27 06:44:00|289.08|286.28|289.42|286.62|289.42|286.62|289.08|286.28|0
1651041850000|2022-04-27 06:44:10|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1651041860000|2022-04-27 06:44:20|289.08|286.28|288.73|285.93|289.25|286.45|288.73|285.93|0
1651041870000|2022-04-27 06:44:30|288.82|286.02|288.82|286.02|288.82|286.02|288.82|286.02|0
1651041880000|2022-04-27 06:44:40|288.99|286.19|289.08|286.28|289.08|286.28|288.9|286.1|0
1651041890000|2022-04-27 06:44:50|289.25|286.45|289.42|286.62|289.42|286.62|289.25|286.45|0
1651041900000|2022-04-27 06:45:00|289.25|286.45|289.42|286.62|289.5|286.7|289.25|286.45|0
1651041910000|2022-04-27 06:45:10|289.76|286.96|289.94|287.14|289.94|287.14|289.76|286.96|0
1651041920000|2022-04-27 06:45:20|289.85|287.05|289.42|286.62|289.94|287.14|289.42|286.62|0
1651041930000|2022-04-27 06:45:30|289.5|286.7|288.81|286.01|289.5|286.7|288.81|286.01|0
1651041940000|2022-04-27 06:45:40|288.9|286.1|288.9|286.1|288.9|286.1|288.73|285.93|0
1651041950000|2022-04-27 06:45:50|289.25|286.45|289.25|286.45|289.59|286.79|289.25|286.45|0
1651041960000|2022-04-27 06:46:00|289.08|286.28|288.73|285.93|289.08|286.28|288.73|285.93|0
1651041970000|2022-04-27 06:46:10|288.9|286.1|288.9|286.1|288.9|286.1|288.9|286.1|0
1651041980000|2022-04-27 06:46:20|288.73|285.93|288.9|286.1|288.9|286.1|288.73|285.93|0
1651041990000|2022-04-27 06:46:30|288.81|286.01|288.81|286.01|288.81|286.01|288.73|285.93|0
1651042000000|2022-04-27 06:46:40|288.73|285.93|288.9|286.1|288.9|286.1|288.73|285.93|0
1651042010000|2022-04-27 06:46:50|289.07|286.27|289.42|286.62|289.42|286.62|289.07|286.27|0
1651042020000|2022-04-27 06:47:00|289.33|286.53|289.07|286.27|289.33|286.53|289.07|286.27|0
1651042030000|2022-04-27 06:47:10|289.16|286.36|289.07|286.27|289.16|286.36|288.98|286.18|0
1651042040000|2022-04-27 06:47:20|288.9|286.1|289.07|286.27|289.25|286.45|288.9|286.1|0
1651042050000|2022-04-27 06:47:30|288.98|286.18|288.98|286.18|288.98|286.18|288.98|286.18|0
1651042060000|2022-04-27 06:47:40|288.9|286.1|289.07|286.27|289.07|286.27|288.9|286.1|0
1651042070000|2022-04-27 06:47:50|289.5|286.7|289.59|286.79|289.67|286.87|289.5|286.7|0
1651042080000|2022-04-27 06:48:00|289.5|286.7|289.59|286.79|289.59|286.79|289.42|286.62|0
1651042090000|2022-04-27 06:48:10|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1651042100000|2022-04-27 06:48:20|289.84|287.04|290.11|287.31|290.11|287.31|289.84|287.04|0
1651042110000|2022-04-27 06:48:30|290.28|287.48|290.62|287.82|290.62|287.82|290.28|287.48|0
1651042120000|2022-04-27 06:48:40|290.7|287.9|290.7|287.9|290.7|287.9|290.53|287.73|0
1651042130000|2022-04-27 06:48:50|290.79|287.99|290.28|287.48|290.79|287.99|290.28|287.48|0
1651042140000|2022-04-27 06:49:00|290.19|287.39|290.1|287.3|290.28|287.48|290.1|287.3|0
1651042150000|2022-04-27 06:49:10|289.93|287.13|289.84|287.04|289.93|287.13|289.84|287.04|0
1651042160000|2022-04-27 06:49:20|289.76|286.96|289.93|287.13|289.93|287.13|289.76|286.96|0
1651042170000|2022-04-27 06:49:30|290.1|287.3|289.76|286.96|290.1|287.3|289.76|286.96|0
1651042180000|2022-04-27 06:49:40|289.93|287.13|290.1|287.3|290.1|287.3|289.93|287.13|0
1651042190000|2022-04-27 06:49:50|290.19|287.39|290.28|287.48|290.36|287.56|290.19|287.39|0
1651042200000|2022-04-27 06:50:00|290.36|287.56|290.45|287.65|290.45|287.65|290.28|287.48|0
1651042210000|2022-04-27 06:50:10|290.19|287.39|290.1|287.3|290.28|287.48|290.1|287.3|0
1651042220000|2022-04-27 06:50:20|290.01|287.21|290.01|287.21|290.01|287.21|289.93|287.13|0
1651042230000|2022-04-27 06:50:30|290.1|287.3|290.19|287.39|290.19|287.39|290.1|287.3|0
1651042240000|2022-04-27 06:50:40|290.01|287.21|289.59|286.79|290.01|287.21|289.5|286.7|0
1651042250000|2022-04-27 06:50:50|289.41|286.61|289.84|287.04|289.84|287.04|289.41|286.61|0
1651042260000|2022-04-27 06:51:00|289.76|286.96|289.32|286.52|289.76|286.96|289.32|286.52|0
1651042270000|2022-04-27 06:51:10|289.41|286.61|289.07|286.27|289.41|286.61|289.07|286.27|0
1651042280000|2022-04-27 06:51:20|289.15|286.35|289.15|286.35|289.24|286.44|289.15|286.35|0
1651042290000|2022-04-27 06:51:30|289.07|286.27|289.5|286.7|289.67|286.87|289.07|286.27|0
1651042300000|2022-04-27 06:51:40|289.59|286.79|289.59|286.79|289.59|286.79|289.24|286.44|0
1651042310000|2022-04-27 06:51:50|290.27|287.47|290.87|288.07|290.87|288.07|290.18|287.38|0
1651042320000|2022-04-27 06:52:00|291.05|288.25|290.87|288.07|291.14|288.34|290.79|287.99|0
1651042330000|2022-04-27 06:52:10|291.05|288.25|290.79|287.99|291.05|288.25|290.79|287.99|0
1651042340000|2022-04-27 06:52:20|290.7|287.9|290.18|287.38|290.7|287.9|290.18|287.38|0
1651042350000|2022-04-27 06:52:30|290.1|287.3|290.1|287.3|290.1|287.3|290.1|287.3|0
1651042360000|2022-04-27 06:52:40|290.18|287.38|290.1|287.3|290.18|287.38|290.1|287.3|0
1651042370000|2022-04-27 06:52:50|290.45|287.65|290.62|287.82|290.62|287.82|290.45|287.65|0
1651042380000|2022-04-27 06:53:00|290.1|287.3|290.1|287.3|290.1|287.3|290.1|287.3|0
1651042390000|2022-04-27 06:53:10|290.18|287.38|290.36|287.56|290.44|287.64|290.18|287.38|0
1651042400000|2022-04-27 06:53:20|290.27|287.47|290.53|287.73|290.62|287.82|290.27|287.47|0
1651042410000|2022-04-27 06:53:30|290.44|287.64|290.53|287.73|290.53|287.73|290.44|287.64|0
1651042420000|2022-04-27 06:53:40|290.44|287.64|290.44|287.64|290.44|287.64|290.35|287.55|0
1651042430000|2022-04-27 06:53:50|290.35|287.55|290.18|287.38|290.35|287.55|290.1|287.3|0
1651042440000|2022-04-27 06:54:00|290.44|287.64|290.62|287.82|290.7|287.9|290.44|287.64|0
1651042450000|2022-04-27 06:54:10|290.53|287.73|290.7|287.9|290.7|287.9|290.53|287.73|0
1651042460000|2022-04-27 06:54:20|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1651042470000|2022-04-27 06:54:30|291.04|288.24|290.96|288.16|291.13|288.33|290.96|288.16|0
1651042480000|2022-04-27 06:54:40|290.79|287.99|290.87|288.07|290.87|288.07|290.79|287.99|0
1651042490000|2022-04-27 06:54:50|290.79|287.99|290.87|288.07|290.87|288.07|290.79|287.99|0
1651042500000|2022-04-27 06:55:00|290.7|287.9|290.96|288.16|290.96|288.16|290.7|287.9|0
1651042510000|2022-04-27 06:55:10|291.04|288.24|291.31|288.51|291.31|288.51|291.04|288.24|0
1651042520000|2022-04-27 06:55:20|291.13|288.33|291.22|288.42|291.22|288.42|291.13|288.33|0
1651042530000|2022-04-27 06:55:30|291.04|288.24|291.04|288.24|291.04|288.24|290.96|288.16|0
1651042540000|2022-04-27 06:55:40|291.21|288.41|290.79|287.99|291.21|288.41|290.79|287.99|0
1651042550000|2022-04-27 06:55:50|291.22|288.42|290.87|288.07|291.22|288.42|290.87|288.07|0
1651042560000|2022-04-27 06:56:00|290.66|287.86|290.57|287.77|290.66|287.86|290.31|287.51|0
1651042570000|2022-04-27 06:56:10|290.49|287.69|290.91|288.11|291.09|288.29|290.49|287.69|0
1651042580000|2022-04-27 06:56:20|290.74|287.94|291.69|288.89|291.69|288.89|290.74|287.94|0
1651042590000|2022-04-27 06:56:30|291.6|288.8|291.69|288.89|291.69|288.89|291.52|288.72|0
1651042600000|2022-04-27 06:56:40|291.78|288.98|291.78|288.98|291.78|288.98|291.78|288.98|0
1651042610000|2022-04-27 06:56:50|292.04|289.24|292.38|289.58|292.38|289.58|292.04|289.24|0
1651042620000|2022-04-27 06:57:00|292.21|289.41|291.69|288.89|292.21|289.41|291.6|288.8|0
1651042630000|2022-04-27 06:57:10|291.52|288.72|291.52|288.72|291.6|288.8|291.52|288.72|0
1651042640000|2022-04-27 06:57:20|291.17|288.37|290.66|287.86|291.17|288.37|290.66|287.86|0
1651042650000|2022-04-27 06:57:30|290.83|288.03|290.83|288.03|290.83|288.03|290.74|287.94|0
1651042660000|2022-04-27 06:57:40|290.57|287.77|291.17|288.37|291.17|288.37|290.57|287.77|0
1651042670000|2022-04-27 06:57:50|291.43|288.63|291.35|288.55|291.43|288.63|291.35|288.55|0
1651042680000|2022-04-27 06:58:00|291.43|288.63|291.52|288.72|291.52|288.72|291.35|288.55|0
1651042690000|2022-04-27 06:58:10|291.6|288.8|291.26|288.46|291.6|288.8|291.26|288.46|0
1651042700000|2022-04-27 06:58:20|291.17|288.37|291.17|288.37|291.17|288.37|291.17|288.37|0
1651042710000|2022-04-27 06:58:30|291|288.2|291.43|288.63|291.43|288.63|291|288.2|0
1651042720000|2022-04-27 06:58:40|291.69|288.89|291.6|288.8|291.69|288.89|291.6|288.8|0
1651042730000|2022-04-27 06:58:50|291.52|288.72|291.69|288.89|291.69|288.89|291.52|288.72|0
1651042740000|2022-04-27 06:59:00|291.86|289.06|292.04|289.24|292.04|289.24|291.86|289.06|0
1651042750000|2022-04-27 06:59:10|291.86|289.06|292.04|289.24|292.04|289.24|291.69|288.89|0
1651042760000|2022-04-27 06:59:20|292.03|289.23|292.03|289.23|292.03|289.23|291.86|289.06|0
1651042770000|2022-04-27 06:59:30|291.86|289.06|292.29|289.49|292.29|289.49|291.86|289.06|0
1651042780000|2022-04-27 06:59:40|292.38|289.58|292.73|289.93|292.73|289.93|292.21|289.41|0
1651042790000|2022-04-27 06:59:50|292.55|289.75|292.55|289.75|292.55|289.75|292.21|289.41|0
1651042800000|2022-04-27 07:00:00|292.38|289.58|291.69|288.89|292.38|289.58|291.69|288.89|0
1651042810000|2022-04-27 07:00:10|292.29|289.49|292.38|289.58|292.38|289.58|292.21|289.41|0
1651042820000|2022-04-27 07:00:20|292.46|289.66|292.46|289.66|292.46|289.66|292.38|289.58|0
1651042830000|2022-04-27 07:00:30|292.55|289.75|292.21|289.41|292.55|289.75|291.86|289.06|0
1651042840000|2022-04-27 07:00:40|291.86|289.06|292.03|289.23|292.03|289.23|291.77|288.97|0
1651042850000|2022-04-27 07:00:50|291.77|288.97|291.86|289.06|292.12|289.32|291.77|288.97|0
1651042860000|2022-04-27 07:01:00|291.69|288.89|291.34|288.54|291.69|288.89|291.34|288.54|0
1651042870000|2022-04-27 07:01:10|291.69|288.89|292.38|289.58|292.38|289.58|291.69|288.89|0
1651042880000|2022-04-27 07:01:20|292.12|289.32|292.9|290.1|292.9|290.1|292.12|289.32|0
1651042890000|2022-04-27 07:01:30|293.07|290.27|293.24|290.44|293.33|290.53|293.07|290.27|0
1651042900000|2022-04-27 07:01:40|293.42|290.62|294.11|291.31|294.28|291.48|293.42|290.62|0
1651042910000|2022-04-27 07:01:50|294.28|291.48|294.11|291.31|294.28|291.48|294.11|291.31|0
1651042920000|2022-04-27 07:02:00|293.94|291.14|293.33|290.53|293.94|291.14|293.33|290.53|0
1651042930000|2022-04-27 07:02:10|293.24|290.44|293.59|290.79|293.59|290.79|293.07|290.27|0
1651042940000|2022-04-27 07:02:20|293.76|290.96|293.59|290.79|293.76|290.96|293.59|290.79|0
1651042950000|2022-04-27 07:02:30|293.67|290.87|294.28|291.48|294.28|291.48|293.33|290.53|0
1651042960000|2022-04-27 07:02:40|294.45|291.65|294.28|291.48|294.45|291.65|294.28|291.48|0
1651042970000|2022-04-27 07:02:50|294.11|291.31|294.63|291.83|294.8|292|294.11|291.31|0
1651042980000|2022-04-27 07:03:00|294.28|291.48|293.93|291.13|294.28|291.48|293.24|290.44|0
1651042990000|2022-04-27 07:03:10|293.59|290.79|293.59|290.79|293.93|291.13|293.59|290.79|0
1651043000000|2022-04-27 07:03:20|293.41|290.61|293.15|290.35|293.41|290.61|293.07|290.27|0
1651043010000|2022-04-27 07:03:30|292.38|289.58|291.86|289.06|292.38|289.58|291.34|288.54|0
1651043020000|2022-04-27 07:03:40|291.6|288.8|291.68|288.88|291.68|288.88|291.6|288.8|0
1651043030000|2022-04-27 07:03:50|291.51|288.71|291.51|288.71|291.51|288.71|291.51|288.71|0
1651043040000|2022-04-27 07:04:00|291.17|288.37|290.73|287.93|291.17|288.37|290.73|287.93|0
1651043050000|2022-04-27 07:04:10|290.39|287.59|290.3|287.5|290.56|287.76|290.3|287.5|0
1651043060000|2022-04-27 07:04:20|289.96|287.16|290.13|287.33|290.22|287.42|289.79|286.99|0
1651043070000|2022-04-27 07:04:30|290.21|287.41|290.21|287.41|290.21|287.41|290.13|287.33|0
1651043080000|2022-04-27 07:04:40|290.3|287.5|290.56|287.76|290.56|287.76|290.3|287.5|0
1651043090000|2022-04-27 07:04:50|290.65|287.85|290.82|288.02|290.9|288.1|290.65|287.85|0
1651043100000|2022-04-27 07:05:00|291.17|288.37|290.97|288.57|291.31|288.91|290.97|288.37|0
1651043110000|2022-04-27 07:05:10|290.45|288.05|290.45|288.05|290.53|288.13|290.45|288.05|0
1651043120000|2022-04-27 07:05:20|290.62|288.22|290.28|287.88|290.62|288.22|290.28|287.88|0
1651043130000|2022-04-27 07:05:30|290.36|287.96|289.93|287.53|290.36|287.96|289.41|287.01|0
1651043140000|2022-04-27 07:05:40|290.1|287.7|289.76|287.36|290.28|287.88|289.76|287.36|0
1651043150000|2022-04-27 07:05:50|289.84|287.44|290.45|288.05|290.45|288.05|289.76|287.36|0
1651043160000|2022-04-27 07:06:00|290.1|287.7|289.59|287.19|290.1|287.7|289.59|287.19|0
1651043170000|2022-04-27 07:06:10|289.41|287.01|289.76|287.36|289.76|287.36|289.41|287.01|0
1651043180000|2022-04-27 07:06:20|289.59|287.19|289.41|287.01|289.59|287.19|289.41|287.01|0
1651043190000|2022-04-27 07:06:30|289.76|287.36|289.76|287.36|289.76|287.36|289.76|287.36|0
1651043200000|2022-04-27 07:06:40|289.93|287.53|289.93|287.53|289.93|287.53|289.76|287.36|0
1651043210000|2022-04-27 07:06:50|289.84|287.44|290.1|287.7|290.1|287.7|289.84|287.44|0
1651043220000|2022-04-27 07:07:00|289.67|287.27|288.55|286.15|289.67|287.27|288.55|286.15|0
1651043230000|2022-04-27 07:07:10|288.73|286.33|288.9|286.5|288.9|286.5|288.73|286.33|0
1651043240000|2022-04-27 07:07:20|288.64|286.24|288.55|286.15|288.64|286.24|288.38|285.98|0
1651043250000|2022-04-27 07:07:30|288.72|286.32|289.15|286.75|289.15|286.75|288.72|286.32|0
1651043260000|2022-04-27 07:07:40|289.5|287.1|289.93|287.53|289.93|287.53|289.5|287.1|0
1651043270000|2022-04-27 07:07:50|289.84|287.44|290.36|287.96|290.36|287.96|289.84|287.44|0
1651043280000|2022-04-27 07:08:00|290.79|288.39|291.22|288.82|291.22|288.82|290.79|288.39|0
1651043290000|2022-04-27 07:08:10|291.05|288.65|290.62|288.22|291.05|288.65|290.62|288.22|0
1651043300000|2022-04-27 07:08:20|290.96|288.56|291.83|289.43|291.83|289.43|290.96|288.56|0
1651043310000|2022-04-27 07:08:30|291.74|289.34|291.83|289.43|291.83|289.43|291.65|289.25|0
1651043320000|2022-04-27 07:08:40|291.82|289.42|292.17|289.77|292.25|289.85|291.82|289.42|0
1651043330000|2022-04-27 07:08:50|292.69|290.29|292.69|290.29|292.77|290.37|292.69|290.29|0
1651043340000|2022-04-27 07:09:00|292.95|290.55|293.03|290.63|293.12|290.72|292.69|290.29|0
1651043350000|2022-04-27 07:09:10|293.73|291.33|294.07|291.67|294.07|291.67|293.73|291.33|0
1651043360000|2022-04-27 07:09:20|293.9|291.5|293.73|291.33|293.98|291.58|293.73|291.33|0
1651043370000|2022-04-27 07:09:30|293.9|291.5|293.29|290.89|294.16|291.76|293.29|290.89|0
1651043380000|2022-04-27 07:09:40|293.21|290.81|292.86|290.46|293.38|290.98|292.86|290.46|0
1651043390000|2022-04-27 07:09:50|292.69|290.29|292.86|290.46|292.86|290.46|292.51|290.11|0
1651043400000|2022-04-27 07:10:00|292.17|289.77|291.13|288.73|292.17|289.77|291.13|288.73|0
1651043410000|2022-04-27 07:10:10|291.04|288.64|290.79|288.39|291.13|288.73|290.79|288.39|0
1651043420000|2022-04-27 07:10:20|290.62|288.22|290.62|288.22|290.62|288.22|290.62|288.22|0
1651043430000|2022-04-27 07:10:30|289.93|287.53|290.18|287.78|290.18|287.78|289.75|287.35|0
1651043440000|2022-04-27 07:10:40|290.35|287.95|290.35|287.95|290.35|287.95|290.1|287.7|0
1651043450000|2022-04-27 07:10:50|290.44|288.04|290.44|288.04|290.44|288.04|290.44|288.04|0
1651043460000|2022-04-27 07:11:00|290.79|288.39|291.04|288.64|291.13|288.73|290.79|288.39|0
1651043470000|2022-04-27 07:11:10|291.21|288.81|291.13|288.73|291.21|288.81|290.87|288.47|0
1651043480000|2022-04-27 07:11:20|291.21|288.81|291.82|289.42|291.82|289.42|291.21|288.81|0
1651043490000|2022-04-27 07:11:30|292.17|289.77|291.65|289.25|292.17|289.77|291.65|289.25|0
1651043500000|2022-04-27 07:11:40|291.48|289.08|291.3|288.9|291.48|289.08|291.21|288.81|0
1651043510000|2022-04-27 07:11:50|291.56|289.16|291.65|289.25|291.82|289.42|291.56|289.16|0
1651043520000|2022-04-27 07:12:00|291.56|289.16|290.96|288.56|291.56|289.16|290.96|288.56|0
1651043530000|2022-04-27 07:12:10|290.61|288.21|290.7|288.3|290.79|288.39|290.44|288.04|0
1651043540000|2022-04-27 07:12:20|290.96|288.56|290.96|288.56|291.04|288.64|290.96|288.56|0
1651043550000|2022-04-27 07:12:30|291.3|288.9|291.56|289.16|291.56|289.16|291.21|288.81|0
1651043560000|2022-04-27 07:12:40|291.13|288.73|291.48|289.08|291.65|289.25|291.13|288.73|0
1651043570000|2022-04-27 07:12:50|291.65|289.25|292.77|290.37|292.86|290.46|291.65|289.25|0
1651043580000|2022-04-27 07:13:00|293.11|290.71|293.03|290.63|293.2|290.8|292.86|290.46|0
1651043590000|2022-04-27 07:13:10|293.2|290.8|292.68|290.28|293.2|290.8|292.68|290.28|0
1651043600000|2022-04-27 07:13:20|292.51|290.11|291.82|289.42|292.51|290.11|291.82|289.42|0
1651043610000|2022-04-27 07:13:30|291.65|289.25|290.44|288.04|291.65|289.25|290.44|288.04|0
1651043620000|2022-04-27 07:13:40|290.78|288.38|290.78|288.38|290.78|288.38|290.78|288.38|0
1651043630000|2022-04-27 07:13:50|290.27|287.87|290.09|287.69|290.35|287.95|290.09|287.69|0
1651043640000|2022-04-27 07:14:00|289.92|287.52|288.89|286.49|289.92|287.52|288.89|286.49|0
1651043650000|2022-04-27 07:14:10|288.8|286.4|288.72|286.32|289.41|287.01|288.72|286.32|0
1651043660000|2022-04-27 07:14:20|289.06|286.66|289.06|286.66|289.06|286.66|288.63|286.23|0
1651043670000|2022-04-27 07:14:30|288.89|286.49|288.46|286.06|288.89|286.49|288.46|286.06|0
1651043680000|2022-04-27 07:14:40|288.72|286.32|288.55|286.15|289.06|286.66|288.55|286.15|0
1651043690000|2022-04-27 07:14:50|288.97|286.57|288.54|286.14|288.97|286.57|288.54|286.14|0
1651043700000|2022-04-27 07:15:00|288.2|285.8|287.77|285.37|288.2|285.8|287.77|285.37|0
1651043710000|2022-04-27 07:15:10|288.28|285.88|289.14|286.74|289.14|286.74|288.28|285.88|0
1651043720000|2022-04-27 07:15:20|289.06|286.66|288.89|286.49|289.06|286.66|288.89|286.49|0
1651043730000|2022-04-27 07:15:30|288.72|286.32|288.89|286.49|288.89|286.49|288.63|286.23|0
1651043740000|2022-04-27 07:15:40|288.63|286.23|288.72|286.32|288.89|286.49|288.63|286.23|0
1651043750000|2022-04-27 07:15:50|288.63|286.23|288.28|285.88|288.72|286.32|288.28|285.88|0
1651043760000|2022-04-27 07:16:00|288.2|285.8|287.86|285.46|288.2|285.8|287.86|285.46|0
1651043770000|2022-04-27 07:16:10|287.34|284.94|287.34|284.94|287.51|285.11|287.34|284.94|0
1651043780000|2022-04-27 07:16:20|287|284.6|286.66|284.26|287|284.6|286.49|284.09|0
1651043790000|2022-04-27 07:16:30|286.83|284.43|287.6|285.2|287.6|285.2|286.83|284.43|0
1651043800000|2022-04-27 07:16:40|287.86|285.46|288.45|286.05|288.45|286.05|287.86|285.46|0
1651043810000|2022-04-27 07:16:50|288.54|286.14|288.45|286.05|288.71|286.31|288.45|286.05|0
1651043820000|2022-04-27 07:17:00|288.2|285.8|287.51|285.11|288.2|285.8|287.51|285.11|0
1651043830000|2022-04-27 07:17:10|287.34|284.94|287.25|284.85|287.34|284.94|287|284.6|0
1651043840000|2022-04-27 07:17:20|287.59|285.19|287.34|284.94|287.68|285.28|287.34|284.94|0
1651043850000|2022-04-27 07:17:30|287|284.6|286.83|284.43|287.34|284.94|286.83|284.43|0
1651043860000|2022-04-27 07:17:40|287.42|285.02|287.34|284.94|287.59|285.19|287.34|284.94|0
1651043870000|2022-04-27 07:17:50|287.42|285.02|287.51|285.11|287.51|285.11|287|284.6|0
1651043880000|2022-04-27 07:18:00|287.34|284.94|287.51|285.11|287.51|285.11|287.34|284.94|0
1651043890000|2022-04-27 07:18:10|287.77|285.37|288.2|285.8|288.37|285.97|287.77|285.37|0
1651043900000|2022-04-27 07:18:20|288.37|285.97|288.71|286.31|288.88|286.48|288.37|285.97|0
1651043910000|2022-04-27 07:18:30|288.54|286.14|289.23|286.83|289.23|286.83|288.54|286.14|0
1651043920000|2022-04-27 07:18:40|289.4|287|289.14|286.74|289.4|287|289.06|286.66|0
1651043930000|2022-04-27 07:18:50|289.06|286.66|288.79|286.39|289.06|286.66|288.71|286.31|0
1651043940000|2022-04-27 07:19:00|288.71|286.31|289.4|287|289.4|287|288.62|286.22|0
1651043950000|2022-04-27 07:19:10|289.31|286.91|289.14|286.74|289.31|286.91|288.97|286.57|0
1651043960000|2022-04-27 07:19:20|289.23|286.83|289.31|286.91|289.4|287|288.88|286.48|0
1651043970000|2022-04-27 07:19:30|289.14|286.74|286.91|284.51|289.14|286.74|286.91|284.51|0
1651043980000|2022-04-27 07:19:40|286.65|284.25|287|284.6|287|284.6|285.8|283.4|0
1651043990000|2022-04-27 07:19:50|287.17|284.77|287|284.6|287.34|284.94|287|284.6|0
1651044000000|2022-04-27 07:20:00|286.65|284.25|286.73|284.33|286.73|284.33|286.39|283.99|0
1651044010000|2022-04-27 07:20:10|286.48|284.08|286.31|283.91|286.48|284.08|286.14|283.74|0
1651044020000|2022-04-27 07:20:20|286.14|283.74|285.8|283.4|286.14|283.74|285.8|283.4|0
1651044030000|2022-04-27 07:20:30|285.97|283.57|285.97|283.57|285.97|283.57|285.97|283.57|0
1651044040000|2022-04-27 07:20:40|285.37|282.97|284.85|282.45|285.37|282.97|284.85|282.45|0
1651044050000|2022-04-27 07:20:50|284.26|281.86|283.07|280.67|284.26|281.86|283.07|280.67|0
1651044060000|2022-04-27 07:21:00|282.81|280.41|285.3|282.9|285.3|282.9|282.81|280.41|0
1651044070000|2022-04-27 07:21:10|285.22|282.82|284.62|282.22|285.22|282.82|284.62|282.22|0
1651044080000|2022-04-27 07:21:20|284.54|282.14|284.88|282.48|284.96|282.56|284.54|282.14|0
1651044090000|2022-04-27 07:21:30|285.3|282.9|284.79|282.39|285.3|282.9|284.7|282.3|0
1651044100000|2022-04-27 07:21:40|284.53|282.13|285.56|283.16|285.56|283.16|284.53|282.13|0
1651044110000|2022-04-27 07:21:50|284.66|282.26|283.89|281.49|284.66|282.26|283.89|281.49|0
1651044120000|2022-04-27 07:22:00|283.8|281.4|281.77|279.37|283.8|281.4|281.77|279.37|0
1651044130000|2022-04-27 07:22:10|282.27|279.87|281.43|279.03|282.27|279.87|281.43|279.03|0
1651044140000|2022-04-27 07:22:20|281.94|279.54|281.26|278.86|281.94|279.54|281.26|278.86|0
1651044150000|2022-04-27 07:22:30|281.43|279.03|281.94|279.54|281.94|279.54|281.43|279.03|0
1651044160000|2022-04-27 07:22:40|281.77|279.37|281.85|279.45|281.94|279.54|281.77|279.37|0
1651044170000|2022-04-27 07:22:50|281.77|279.37|280.92|278.52|281.77|279.37|280.92|278.52|0
1651044180000|2022-04-27 07:23:00|280.83|278.43|281.14|278.74|281.14|278.74|280.41|278.01|0
1651044190000|2022-04-27 07:23:10|281.31|278.91|282.33|279.93|282.33|279.93|281.31|278.91|0
1651044200000|2022-04-27 07:23:20|282.5|280.1|283.17|280.77|283.17|280.77|282.16|279.76|0
1651044210000|2022-04-27 07:23:30|283.34|280.94|282.33|279.93|283.34|280.94|282.33|279.93|0
1651044220000|2022-04-27 07:23:40|282.41|280.01|282.5|280.1|282.5|280.1|282.16|279.76|0
1651044230000|2022-04-27 07:23:50|282.75|280.35|281.9|279.5|282.75|280.35|281.9|279.5|0
1651044240000|2022-04-27 07:24:00|282.07|279.67|281.99|279.59|282.33|279.93|281.82|279.42|0
1651044250000|2022-04-27 07:24:10|281.82|279.42|281.99|279.59|282.07|279.67|281.82|279.42|0
1651044260000|2022-04-27 07:24:20|282.33|279.93|282.41|280.01|282.41|280.01|282.33|279.93|0
1651044270000|2022-04-27 07:24:30|282.92|280.52|283.17|280.77|283.17|280.77|282.92|280.52|0
1651044280000|2022-04-27 07:24:40|282.83|280.43|281.99|279.59|283|280.6|281.99|279.59|0
1651044290000|2022-04-27 07:24:50|281.65|279.25|281.14|278.74|281.65|279.25|280.8|278.4|0
1651044300000|2022-04-27 07:25:00|280.63|278.23|280.46|278.06|280.63|278.23|280.13|277.73|0
1651044310000|2022-04-27 07:25:10|280.8|278.4|280.46|278.06|280.8|278.4|280.38|277.98|0
1651044320000|2022-04-27 07:25:20|281.14|278.74|280.55|278.15|281.22|278.82|280.55|278.15|0
1651044330000|2022-04-27 07:25:30|280.46|278.06|278.78|276.38|280.46|278.06|278.78|276.38|0
1651044340000|2022-04-27 07:25:40|279.11|276.71|278.69|276.29|279.11|276.71|278.69|276.29|0
1651044350000|2022-04-27 07:25:50|277.77|275.37|277.6|275.2|277.77|275.37|277.43|275.03|0
1651044360000|2022-04-27 07:26:00|277.77|275.37|277.94|275.54|277.94|275.54|277.43|275.03|0
1651044370000|2022-04-27 07:26:10|278.27|275.87|277.85|275.45|278.27|275.87|277.85|275.45|0
1651044380000|2022-04-27 07:26:20|277.51|275.11|277.6|275.2|277.77|275.37|277.1|274.7|0
1651044390000|2022-04-27 07:26:30|277.26|274.86|276.76|274.36|277.43|275.03|276.76|274.36|0
1651044400000|2022-04-27 07:26:40|276.93|274.53|276.76|274.36|276.93|274.53|276.76|274.36|0
1651044410000|2022-04-27 07:26:50|276.93|274.53|276.76|274.36|276.93|274.53|276.76|274.36|0
1651044420000|2022-04-27 07:27:00|277.26|274.86|277.77|275.37|277.94|275.54|277.26|274.86|0
1651044430000|2022-04-27 07:27:10|276.76|274.36|276.76|274.36|276.93|274.53|276.59|274.19|0
1651044440000|2022-04-27 07:27:20|276.84|274.44|277.26|274.86|277.26|274.86|276.59|274.19|0
1651044450000|2022-04-27 07:27:30|276.76|274.36|276.93|274.53|277.01|274.61|276.76|274.36|0
1651044460000|2022-04-27 07:27:40|277.1|274.7|277.43|275.03|277.43|275.03|277.09|274.69|0
1651044470000|2022-04-27 07:27:50|276.93|274.53|276.84|274.44|277.09|274.69|276.84|274.44|0
1651044480000|2022-04-27 07:28:00|276.59|274.19|276.32|273.92|277.07|274.67|276.32|273.92|0
1651044490000|2022-04-27 07:28:10|276.15|273.75|275.82|273.42|276.15|273.75|275.82|273.42|0
1651044500000|2022-04-27 07:28:20|275.65|273.25|275.06|272.66|275.65|273.25|274.98|272.58|0
1651044510000|2022-04-27 07:28:30|274.82|272.42|275.9|273.5|275.9|273.5|274.82|272.42|0
1651044520000|2022-04-27 07:28:40|275.98|273.58|275.15|272.75|275.98|273.58|275.15|272.75|0
1651044530000|2022-04-27 07:28:50|275.9|273.5|275.65|273.25|275.9|273.5|275.65|273.25|0
1651044540000|2022-04-27 07:29:00|275.32|272.92|275.06|272.66|275.32|272.92|275.06|272.66|0
1651044550000|2022-04-27 07:29:10|274.89|272.49|273.98|271.58|275.15|272.75|273.98|271.58|0
1651044560000|2022-04-27 07:29:20|273.65|271.25|273.89|271.49|273.89|271.49|273.65|271.25|0
1651044570000|2022-04-27 07:29:30|273.98|271.58|273.73|271.33|273.98|271.58|273.65|271.25|0
1651044580000|2022-04-27 07:29:40|273.31|270.91|274.65|272.25|274.65|272.25|273.31|270.91|0
1651044590000|2022-04-27 07:29:50|274.81|272.41|273.98|271.58|274.98|272.58|273.98|271.58|0
1651044600000|2022-04-27 07:30:00|273.15|270.75|272.98|270.58|273.15|270.75|272.48|270.08|0
1651044610000|2022-04-27 07:30:10|273.73|271.33|272.98|270.58|273.73|271.33|272.98|270.58|0
1651044620000|2022-04-27 07:30:20|273.48|271.08|273.23|270.83|273.81|271.41|273.23|270.83|0
1651044630000|2022-04-27 07:30:30|273.48|271.08|274.98|272.58|274.98|272.58|273.48|271.08|0
1651044640000|2022-04-27 07:30:40|275.15|272.75|275.73|273.33|275.73|273.33|275.15|272.75|0
1651044650000|2022-04-27 07:30:50|275.81|273.41|275.73|273.33|275.9|273.5|275.73|273.33|0
1651044660000|2022-04-27 07:31:00|275.06|272.66|274.31|271.91|275.06|272.66|274.31|271.91|0
1651044670000|2022-04-27 07:31:10|273.73|271.33|273.98|271.58|273.98|271.58|273.65|271.25|0
1651044680000|2022-04-27 07:31:20|274.56|272.16|274.39|271.99|274.89|272.49|274.39|271.99|0
1651044690000|2022-04-27 07:31:30|274.31|271.91|274.48|272.08|274.56|272.16|274.31|271.91|0
1651044700000|2022-04-27 07:31:40|273.89|271.49|274.22|271.82|274.22|271.82|273.72|271.32|0
1651044710000|2022-04-27 07:31:50|274.56|272.16|274.64|272.24|274.64|272.24|274.48|272.08|0
1651044720000|2022-04-27 07:32:00|274.39|271.99|273.38|270.98|274.39|271.99|273.38|270.98|0
1651044730000|2022-04-27 07:32:10|275.25|272.85|276.17|273.77|276.25|273.85|275.25|272.85|0
1651044740000|2022-04-27 07:32:20|276.09|273.69|276.42|274.02|276.42|274.02|276.09|273.69|0
1651044750000|2022-04-27 07:32:30|276.25|273.85|275.58|273.18|276.25|273.85|275.58|273.18|0
1651044760000|2022-04-27 07:32:40|275.75|273.35|276.08|273.68|276.08|273.68|275.75|273.35|0
1651044770000|2022-04-27 07:32:50|275.92|273.52|275.66|273.26|276.08|273.68|275.66|273.26|0
1651044780000|2022-04-27 07:33:00|275.92|273.52|276.5|274.1|276.5|274.1|275.92|273.52|0
1651044790000|2022-04-27 07:33:10|276.25|273.85|275.66|273.26|276.25|273.85|275.66|273.26|0
1651044800000|2022-04-27 07:33:20|275.92|273.52|275.58|273.18|275.92|273.52|275.42|273.02|0
1651044810000|2022-04-27 07:33:30|275.75|273.35|275.83|273.43|275.83|273.43|275.66|273.26|0
1651044820000|2022-04-27 07:33:40|275.92|273.52|275.08|272.68|275.92|273.52|275.08|272.68|0
1651044830000|2022-04-27 07:33:50|275.58|273.18|276|273.6|276|273.6|275.25|272.85|0
1651044840000|2022-04-27 07:34:00|276.08|273.68|275.58|273.18|276.08|273.68|275.58|273.18|0
1651044850000|2022-04-27 07:34:10|275.75|273.35|276.75|274.35|276.75|274.35|275.75|273.35|0
1651044860000|2022-04-27 07:34:20|276.58|274.18|277.25|274.85|277.25|274.85|276.33|273.93|0
1651044870000|2022-04-27 07:34:30|277.42|275.02|276.75|274.35|277.5|275.1|276.75|274.35|0
1651044880000|2022-04-27 07:34:40|276.92|274.52|276.83|274.43|276.92|274.52|276.83|274.43|0
1651044890000|2022-04-27 07:34:50|277.09|274.69|277.59|275.19|277.59|275.19|277.09|274.69|0
1651044900000|2022-04-27 07:35:00|277.76|275.36|278.59|276.19|278.59|276.19|277.76|275.36|0
1651044910000|2022-04-27 07:35:10|278.43|276.03|278.59|276.19|278.59|276.19|278.26|275.86|0
1651044920000|2022-04-27 07:35:20|278.51|276.11|278.43|276.03|278.59|276.19|278.26|275.86|0
1651044930000|2022-04-27 07:35:30|278.51|276.11|278.09|275.69|278.76|276.36|278.09|275.69|0
1651044940000|2022-04-27 07:35:40|277.42|275.02|277.59|275.19|277.67|275.27|277.42|275.02|0
1651044950000|2022-04-27 07:35:50|277.84|275.44|278.09|275.69|278.09|275.69|277.84|275.44|0
1651044960000|2022-04-27 07:36:00|277.84|275.44|279.1|276.7|279.1|276.7|277.84|275.44|0
1651044970000|2022-04-27 07:36:10|278.43|276.03|278.43|276.03|278.59|276.19|278.43|276.03|0
1651044980000|2022-04-27 07:36:20|278.34|275.94|279.27|276.87|279.27|276.87|278.34|275.94|0
1651044990000|2022-04-27 07:36:30|278.93|276.53|279.1|276.7|279.1|276.7|278.93|276.53|0
1651045000000|2022-04-27 07:36:40|278.93|276.53|278.93|276.53|279.18|276.78|278.93|276.53|0
1651045010000|2022-04-27 07:36:50|278.51|276.11|278.59|276.19|278.67|276.27|278.51|276.11|0
1651045020000|2022-04-27 07:37:00|278.51|276.11|278.26|275.86|278.59|276.19|278.26|275.86|0
1651045030000|2022-04-27 07:37:10|278.59|276.19|278.26|275.86|278.59|276.19|278.26|275.86|0
1651045040000|2022-04-27 07:37:20|278.17|275.77|278.67|276.27|278.67|276.27|278.17|275.77|0
1651045050000|2022-04-27 07:37:30|278.84|276.44|278.84|276.44|279.1|276.7|278.76|276.36|0
1651045060000|2022-04-27 07:37:40|279.18|276.78|279.43|277.03|279.43|277.03|279.18|276.78|0
1651045070000|2022-04-27 07:37:50|279.51|277.11|279.77|277.37|279.77|277.37|279.51|277.11|0
1651045080000|2022-04-27 07:38:00|279.85|277.45|280.1|277.7|280.1|277.7|279.85|277.45|0
1651045090000|2022-04-27 07:38:10|280.27|277.87|280.78|278.38|280.78|278.38|280.27|277.87|0
1651045100000|2022-04-27 07:38:20|280.44|278.04|280.27|277.87|280.44|278.04|280.1|277.7|0
1651045110000|2022-04-27 07:38:30|280.1|277.7|280.35|277.95|280.35|277.95|280.1|277.7|0
1651045120000|2022-04-27 07:38:40|280.61|278.21|281.28|278.88|281.28|278.88|280.61|278.21|0
1651045130000|2022-04-27 07:38:50|281.79|279.39|281.79|279.39|281.96|279.56|281.79|279.39|0
1651045140000|2022-04-27 07:39:00|281.96|279.56|282.97|280.57|282.97|280.57|281.96|279.56|0
1651045150000|2022-04-27 07:39:10|283.31|280.91|283.48|281.08|283.48|281.08|283.31|280.91|0
1651045160000|2022-04-27 07:39:20|283.82|281.42|283.48|281.08|283.82|281.42|283.31|280.91|0
1651045170000|2022-04-27 07:39:30|283.82|281.42|284.07|281.67|284.24|281.84|283.65|281.25|0
1651045180000|2022-04-27 07:39:40|283.82|281.42|284.33|281.93|284.33|281.93|283.82|281.42|0
1651045190000|2022-04-27 07:39:50|284.16|281.76|284.16|281.76|284.16|281.76|283.99|281.59|0
1651045200000|2022-04-27 07:40:00|284.24|281.84|285|282.6|285|282.6|284.24|281.84|0
1651045210000|2022-04-27 07:40:10|285.34|282.94|285.43|283.03|285.43|283.03|285.26|282.86|0
1651045220000|2022-04-27 07:40:20|285.51|283.11|285.17|282.77|285.51|283.11|285.17|282.77|0
1651045230000|2022-04-27 07:40:30|285|282.6|284.41|282.01|285|282.6|284.41|282.01|0
1651045240000|2022-04-27 07:40:40|284.83|282.43|284.83|282.43|284.83|282.43|284.75|282.35|0
1651045250000|2022-04-27 07:40:50|285|282.6|285.51|283.11|285.51|283.11|285|282.6|0
1651045260000|2022-04-27 07:41:00|286.1|283.7|285.68|283.28|286.45|284.05|285.68|283.28|0
1651045270000|2022-04-27 07:41:10|285.93|283.53|286.27|283.87|286.27|283.87|285.93|283.53|0
1651045280000|2022-04-27 07:41:20|286.1|283.7|286.02|283.62|286.1|283.7|286.02|283.62|0
1651045300000|2022-04-27 07:41:40|285.93|283.53|286.19|283.79|286.19|283.79|285.93|283.53|0
1651045310000|2022-04-27 07:41:50|286.27|283.87|285.76|283.36|286.36|283.96|285.76|283.36|0
1651045320000|2022-04-27 07:42:00|285.68|283.28|285.17|282.77|285.68|283.28|285.17|282.77|0
1651045330000|2022-04-27 07:42:10|284.83|282.43|283.96|281.56|284.83|282.43|283.88|281.48|0
1651045340000|2022-04-27 07:42:20|284.39|281.99|285.07|282.67|285.07|282.67|284.39|281.99|0
1651045350000|2022-04-27 07:42:30|285.24|282.84|284.64|282.24|285.24|282.84|284.64|282.24|0
1651045360000|2022-04-27 07:42:40|284.73|282.33|285.24|282.84|285.24|282.84|284.73|282.33|0
1651045370000|2022-04-27 07:42:50|285.49|283.09|286.44|284.04|286.44|284.04|285.49|283.09|0
1651045380000|2022-04-27 07:43:00|286.09|283.69|285.75|283.35|286.09|283.69|285.58|283.18|0
1651045390000|2022-04-27 07:43:10|286.09|283.69|286.52|284.12|286.52|284.12|286.09|283.69|0
1651045400000|2022-04-27 07:43:20|286.61|284.21|286.26|283.86|286.61|284.21|286.26|283.86|0
1651045410000|2022-04-27 07:43:30|286.43|284.03|286.61|284.21|286.69|284.29|286.43|284.03|0
1651045420000|2022-04-27 07:43:40|286.43|284.03|285.83|283.43|286.43|284.03|285.83|283.43|0
1651045430000|2022-04-27 07:43:50|285.41|283.01|285.58|283.18|285.58|283.18|285.41|283.01|0
1651045440000|2022-04-27 07:44:00|285.75|283.35|285.49|283.09|285.75|283.35|285.24|282.84|0
1651045450000|2022-04-27 07:44:10|285.32|282.92|286.43|284.03|286.43|284.03|285.32|282.92|0
1651045460000|2022-04-27 07:44:20|286.6|284.2|287.03|284.63|287.03|284.63|286.43|284.03|0
1651045470000|2022-04-27 07:44:30|286.95|284.55|287.2|284.8|287.2|284.8|286.69|284.29|0
1651045480000|2022-04-27 07:44:40|287.03|284.63|287.03|284.63|287.03|284.63|287.03|284.63|0
1651045490000|2022-04-27 07:44:50|286.69|284.29|286.09|283.69|286.69|284.29|286.09|283.69|0
1651045500000|2022-04-27 07:45:00|287.5|285.1|286.25|283.85|290.25|287.85|286.25|283.85|0
1651045510000|2022-04-27 07:45:10|286.76|284.36|287.66|285.26|287.66|285.26|286.76|284.36|0
1651045520000|2022-04-27 07:45:20|286.55|284.15|285.87|283.47|286.55|284.15|285.87|283.47|0
1651045530000|2022-04-27 07:45:30|286.04|283.64|285.87|283.47|286.04|283.64|285.78|283.38|0
1651045540000|2022-04-27 07:45:40|285.95|283.55|285.36|282.96|285.95|283.55|285.36|282.96|0
1651045550000|2022-04-27 07:45:50|285.02|282.62|285.53|283.13|285.53|283.13|285.02|282.62|0
1651045560000|2022-04-27 07:46:00|286.04|283.64|286.21|283.81|286.21|283.81|286.04|283.64|0
1651045570000|2022-04-27 07:46:10|286.46|284.06|286.72|284.32|286.8|284.4|286.46|284.06|0
1651045580000|2022-04-27 07:46:20|286.63|284.23|287.41|285.01|287.41|285.01|286.63|284.23|0
1651045590000|2022-04-27 07:46:30|287.58|285.18|288.17|285.77|288.17|285.77|287.58|285.18|0
1651045600000|2022-04-27 07:46:40|288.09|285.69|289.46|287.06|289.46|287.06|288.09|285.69|0
1651045610000|2022-04-27 07:46:50|290.66|288.26|290.66|288.26|290.66|288.26|290.32|287.92|0
1651045620000|2022-04-27 07:47:00|290.83|288.43|290.83|288.43|291|288.6|290.66|288.26|0
1651045630000|2022-04-27 07:47:10|290.57|288.17|290.91|288.51|291|288.6|290.57|288.17|0
1651045640000|2022-04-27 07:47:20|290.66|288.26|290.57|288.17|290.83|288.43|290.57|288.17|0
1651045650000|2022-04-27 07:47:30|291|288.6|290.49|288.09|291|288.6|290.49|288.09|0
1651045660000|2022-04-27 07:47:40|290.66|288.26|290.91|288.51|290.91|288.51|290.66|288.26|0
1651045670000|2022-04-27 07:47:50|290.83|288.43|290.49|288.09|291|288.6|290.49|288.09|0
1651045680000|2022-04-27 07:48:00|290.66|288.26|290.14|287.74|290.83|288.43|290.14|287.74|0
1651045690000|2022-04-27 07:48:10|289.97|287.57|290.31|287.91|290.31|287.91|289.97|287.57|0
1651045700000|2022-04-27 07:48:20|290.57|288.17|290.31|287.91|290.57|288.17|290.14|287.74|0
1651045710000|2022-04-27 07:48:30|291.17|288.77|292.38|289.98|292.38|289.98|291.17|288.77|0
1651045720000|2022-04-27 07:48:40|292.46|290.06|292.21|289.81|292.46|290.06|292.21|289.81|0
1651045730000|2022-04-27 07:48:50|291.69|289.29|291.69|289.29|291.86|289.46|291.69|289.29|0
1651045740000|2022-04-27 07:49:00|291.86|289.46|291.17|288.77|291.86|289.46|291.17|288.77|0
1651045750000|2022-04-27 07:49:10|290.83|288.43|290.83|288.43|291.17|288.77|290.83|288.43|0
1651045760000|2022-04-27 07:49:20|290.57|288.17|290.57|288.17|290.66|288.26|290.57|288.17|0
1651045770000|2022-04-27 07:49:30|290.31|287.91|290.14|287.74|290.31|287.91|289.97|287.57|0
1651045780000|2022-04-27 07:49:40|290.4|288|290.91|288.51|291|288.6|290.4|288|0
1651045790000|2022-04-27 07:49:50|290.66|288.26|290.31|287.91|290.66|288.26|290.31|287.91|0
1651045800000|2022-04-27 07:50:00|290.48|288.08|291.52|289.12|291.52|289.12|290.48|288.08|0
1651045810000|2022-04-27 07:50:10|291.43|289.03|291.52|289.12|291.52|289.12|291.43|289.03|0
1651045820000|2022-04-27 07:50:20|291.17|288.77|291.34|288.94|291.52|289.12|291.17|288.77|0
1651045830000|2022-04-27 07:50:30|291|288.6|291.34|288.94|291.34|288.94|290.91|288.51|0
1651045840000|2022-04-27 07:50:40|291.69|289.29|292.03|289.63|292.03|289.63|291.69|289.29|0
1651045850000|2022-04-27 07:50:50|291.86|289.46|290.83|288.43|291.94|289.54|290.83|288.43|0
1651045860000|2022-04-27 07:51:00|291.76|289.36|292.54|290.14|292.54|290.14|291.76|289.36|0
1651045870000|2022-04-27 07:51:10|292.33|289.93|293.02|290.62|293.02|290.62|291.82|289.42|0
1651045880000|2022-04-27 07:51:20|292.51|290.11|292.51|290.11|292.68|290.28|292.51|290.11|0
1651045890000|2022-04-27 07:51:30|292.33|289.93|292.24|289.84|292.51|290.11|292.24|289.84|0
1651045900000|2022-04-27 07:51:40|292.33|289.93|293.2|290.8|293.2|290.8|292.33|289.93|0
1651045910000|2022-04-27 07:51:50|293.37|290.97|293.28|290.88|293.37|290.97|293.02|290.62|0
1651045920000|2022-04-27 07:52:00|293.37|290.97|292.76|290.36|293.37|290.97|292.76|290.36|0
1651045930000|2022-04-27 07:52:10|292.68|290.28|292.33|289.93|292.68|290.28|291.99|289.59|0
1651045940000|2022-04-27 07:52:20|292.5|290.1|291.99|289.59|292.5|290.1|291.99|289.59|0
1651045950000|2022-04-27 07:52:30|292.24|289.84|292.33|289.93|292.33|289.93|292.24|289.84|0
1651045960000|2022-04-27 07:52:40|292.07|289.67|292.16|289.76|292.16|289.76|291.64|289.24|0
1651045970000|2022-04-27 07:52:50|292.24|289.84|292.68|290.28|292.68|290.28|292.24|289.84|0
1651045980000|2022-04-27 07:53:00|292.24|289.84|293.97|291.57|293.97|291.57|292.24|289.84|0
1651045990000|2022-04-27 07:53:10|294.06|291.66|294.58|292.18|294.58|292.18|293.89|291.49|0
1651046000000|2022-04-27 07:53:20|294.32|291.92|295.01|292.61|295.27|292.87|294.32|291.92|0
1651046010000|2022-04-27 07:53:30|294.75|292.35|294.58|292.18|295.1|292.7|294.58|292.18|0
1651046020000|2022-04-27 07:53:40|294.66|292.26|294.41|292.01|294.66|292.26|294.14|291.74|0
1651046030000|2022-04-27 07:53:50|294.06|291.66|293.1|290.7|294.06|291.66|293.1|290.7|0
1651046040000|2022-04-27 07:54:00|293.02|290.62|293.37|290.97|293.45|291.05|293.02|290.62|0
1651046050000|2022-04-27 07:54:10|293.71|291.31|294.23|291.83|294.23|291.83|293.54|291.14|0
1651046060000|2022-04-27 07:54:20|294.06|291.66|294.23|291.83|294.23|291.83|294.06|291.66|0
1651046070000|2022-04-27 07:54:30|294.49|292.09|294.49|292.09|294.58|292.18|294.4|292|0
1651046080000|2022-04-27 07:54:40|294.58|292.18|295.44|293.04|295.44|293.04|294.58|292.18|0
1651046090000|2022-04-27 07:54:50|295.62|293.22|296.05|293.65|296.05|293.65|295.62|293.22|0
1651046100000|2022-04-27 07:55:00|296.49|294.09|296.57|294.17|296.57|294.17|296.31|293.91|0
1651046110000|2022-04-27 07:55:10|296.49|294.09|295.79|293.39|296.66|294.26|295.79|293.39|0
1651046120000|2022-04-27 07:55:20|295.44|293.04|296.14|293.74|296.14|293.74|295.44|293.04|0
1651046130000|2022-04-27 07:55:30|296.49|294.09|296.14|293.74|296.49|294.09|296.14|293.74|0
1651046140000|2022-04-27 07:55:40|296.4|294|296.31|293.91|296.4|294|296.31|293.91|0
1651046150000|2022-04-27 07:55:50|296.14|293.74|296.49|294.09|296.49|294.09|296.14|293.74|0
1651046160000|2022-04-27 07:56:00|296.66|294.26|297.44|295.04|297.53|295.13|296.66|294.26|0
1651046170000|2022-04-27 07:56:10|297.35|294.95|299.62|297.22|299.62|297.22|297.35|294.95|0
1651046180000|2022-04-27 07:56:20|299.88|297.48|299.1|296.7|299.88|297.48|299.1|296.7|0
1651046190000|2022-04-27 07:56:30|299.97|297.57|300.4|298|300.4|298|299.97|297.57|0
1651046200000|2022-04-27 07:56:40|300.49|298.09|301.02|298.62|301.19|298.79|300.49|298.09|0
1651046210000|2022-04-27 07:56:50|301.19|298.79|300.67|298.27|301.37|298.97|300.49|298.09|0
1651046220000|2022-04-27 07:57:00|300.49|298.09|300.32|297.92|300.49|298.09|300.14|297.74|0
1651046230000|2022-04-27 07:57:10|300.67|298.27|300.4|298|300.84|298.44|300.4|298|0
1651046240000|2022-04-27 07:57:20|300.32|297.92|300.84|298.44|300.84|298.44|299.62|297.22|0
1651046250000|2022-04-27 07:57:30|301.1|298.7|301.02|298.62|301.1|298.7|300.23|297.83|0
1651046260000|2022-04-27 07:57:40|301.19|298.79|301.19|298.79|301.37|298.97|301.19|298.79|0
1651046270000|2022-04-27 07:57:50|301.37|298.97|301.02|298.62|301.54|299.14|301.02|298.62|0
1651046280000|2022-04-27 07:58:00|300.49|298.09|300.14|297.74|300.49|298.09|300.14|297.74|0
1651046290000|2022-04-27 07:58:10|299.7|297.3|300.14|297.74|300.14|297.74|299.7|297.3|0
1651046300000|2022-04-27 07:58:20|300.84|298.44|299.79|297.39|300.84|298.44|299.79|297.39|0
1651046310000|2022-04-27 07:58:30|299.97|297.57|299.97|297.57|299.97|297.57|299.79|297.39|0
1651046320000|2022-04-27 07:58:40|299.79|297.39|299.88|297.48|300.23|297.83|299.79|297.39|0
1651046330000|2022-04-27 07:58:50|300.14|297.74|299.62|297.22|300.14|297.74|299.62|297.22|0
1651046340000|2022-04-27 07:59:00|299.44|297.04|299.62|297.22|299.62|297.22|299.35|296.95|0
1651046350000|2022-04-27 07:59:10|299.27|296.87|298.92|296.52|299.27|296.87|298.92|296.52|0
1651046360000|2022-04-27 07:59:20|299|296.6|299.53|297.13|299.53|297.13|299|296.6|0
1651046370000|2022-04-27 07:59:30|299.27|296.87|299.09|296.69|299.27|296.87|298.74|296.34|0
1651046380000|2022-04-27 07:59:40|298.92|296.52|299.27|296.87|299.27|296.87|298.92|296.52|0
1651046390000|2022-04-27 07:59:50|299.18|296.78|299.88|297.48|299.88|297.48|299.18|296.78|0
1651046400000|2022-04-27 08:00:00|300.14|297.74|301.02|298.62|301.19|298.79|300.14|297.74|0
1651046410000|2022-04-27 08:00:10|300.14|297.74|299.97|297.57|300.14|297.74|299.97|297.57|0
1651046420000|2022-04-27 08:00:20|300.14|297.74|298.92|296.52|300.14|297.74|298.92|296.52|0
1651046430000|2022-04-27 08:00:30|299.27|296.87|298.83|296.43|299.27|296.87|298.83|296.43|0
1651046440000|2022-04-27 08:00:40|298.22|295.82|298.57|296.17|298.57|296.17|298.22|295.82|0
1651046450000|2022-04-27 08:00:50|298.74|296.34|299.09|296.69|299.09|296.69|298.74|296.34|0
1651046460000|2022-04-27 08:01:00|299.79|297.39|299.27|296.87|299.79|297.39|299.09|296.69|0
1651046470000|2022-04-27 08:01:10|299.44|297.04|299.62|297.22|299.79|297.39|299.44|297.04|0
1651046480000|2022-04-27 08:01:20|300.14|297.74|298.39|295.99|300.14|297.74|298.39|295.99|0
1651046490000|2022-04-27 08:01:30|299.44|297.04|299.27|296.87|299.44|297.04|299.27|296.87|0
1651046500000|2022-04-27 08:01:40|299.79|297.39|299.62|297.22|299.79|297.39|299.27|296.87|0
1651046510000|2022-04-27 08:01:50|299.44|297.04|299.44|297.04|299.44|297.04|299.27|296.87|0
1651046520000|2022-04-27 08:02:00|299.27|296.87|299.27|296.87|299.27|296.87|299|296.6|0
1651046530000|2022-04-27 08:02:10|299.09|296.69|299.17|296.77|299.61|297.21|299.09|296.69|0
1651046540000|2022-04-27 08:02:20|298.83|296.43|299.52|297.12|299.52|297.12|298.83|296.43|0
1651046550000|2022-04-27 08:02:30|299.44|297.04|299|296.6|299.44|297.04|298.83|296.43|0
1651046560000|2022-04-27 08:02:40|298.48|296.08|299.09|296.69|299.09|296.69|298.39|295.99|0
1651046570000|2022-04-27 08:02:50|299|296.6|299.09|296.69|299.09|296.69|299|296.6|0
1651046580000|2022-04-27 08:03:00|298.92|296.52|298.57|296.17|298.92|296.52|298.57|296.17|0
1651046590000|2022-04-27 08:03:10|298.74|296.34|299.17|296.77|299.26|296.86|298.74|296.34|0
1651046600000|2022-04-27 08:03:20|299.09|296.69|299.09|296.69|299.09|296.69|298.92|296.52|0
1651046610000|2022-04-27 08:03:30|298.92|296.52|298.57|296.17|298.92|296.52|298.57|296.17|0
1651046620000|2022-04-27 08:03:40|298.39|295.99|298.22|295.82|298.39|295.99|298.22|295.82|0
1651046630000|2022-04-27 08:03:50|298.04|295.64|297.87|295.47|298.22|295.82|297.69|295.29|0
1651046640000|2022-04-27 08:04:00|297.69|295.29|297.6|295.2|297.69|295.29|297.6|295.2|0
1651046650000|2022-04-27 08:04:10|297.52|295.12|297|294.6|297.52|295.12|296.82|294.42|0
1651046660000|2022-04-27 08:04:20|296.82|294.42|296.82|294.42|296.82|294.42|296.39|293.99|0
1651046670000|2022-04-27 08:04:30|297.69|295.29|298.04|295.64|298.04|295.64|297.35|294.95|0
1651046680000|2022-04-27 08:04:40|298.22|295.82|298.22|295.82|298.22|295.82|298.13|295.73|0
1651046690000|2022-04-27 08:04:50|297.87|295.47|297.69|295.29|298.04|295.64|297.52|295.12|0
1651046700000|2022-04-27 08:05:00|297.43|295.03|297.43|295.03|297.52|295.12|297.43|295.03|0
1651046710000|2022-04-27 08:05:10|297.52|295.12|297|294.6|297.6|295.2|296.82|294.42|0
1651046720000|2022-04-27 08:05:20|296.48|294.08|297.69|295.29|297.87|295.47|296.48|294.08|0
1651046730000|2022-04-27 08:05:30|297.87|295.47|297.69|295.29|297.87|295.47|297.69|295.29|0
1651046740000|2022-04-27 08:05:40|297.52|295.12|298.04|295.64|298.04|295.64|297.52|295.12|0
1651046750000|2022-04-27 08:05:50|297.87|295.47|297.87|295.47|297.87|295.47|297.69|295.29|0
1651046760000|2022-04-27 08:06:00|298.04|295.64|297.87|295.47|298.04|295.64|297.87|295.47|0
1651046770000|2022-04-27 08:06:10|297.69|295.29|297.69|295.29|297.69|295.29|297.52|295.12|0
1651046780000|2022-04-27 08:06:20|297.43|295.03|297.08|294.68|297.43|295.03|297|294.6|0
1651046790000|2022-04-27 08:06:30|297.34|294.94|297.69|295.29|297.69|295.29|297.34|294.94|0
1651046800000|2022-04-27 08:06:40|297.52|295.12|298.56|296.16|298.56|296.16|297.52|295.12|0
1651046810000|2022-04-27 08:06:50|298.21|295.81|297.87|295.47|298.21|295.81|297.87|295.47|0
1651046820000|2022-04-27 08:07:00|297.69|295.29|297.87|295.47|297.87|295.47|297.69|295.29|0
1651046830000|2022-04-27 08:07:10|298.12|295.72|298.04|295.64|298.3|295.9|298.04|295.64|0
1651046840000|2022-04-27 08:07:20|297.95|295.55|298.04|295.64|298.04|295.64|297.86|295.46|0
1651046850000|2022-04-27 08:07:30|297.86|295.46|297.34|294.94|297.86|295.46|297.17|294.77|0
1651046860000|2022-04-27 08:07:40|297.52|295.12|297.69|295.29|297.69|295.29|297.52|295.12|0
1651046870000|2022-04-27 08:07:50|297.6|295.2|297.86|295.46|297.86|295.46|297.6|295.2|0
1651046880000|2022-04-27 08:08:00|298.12|295.72|298.3|295.9|298.3|295.9|298.04|295.64|0
1651046890000|2022-04-27 08:08:10|298.21|295.81|297.77|295.37|298.39|295.99|297.77|295.37|0
1651046900000|2022-04-27 08:08:20|297.25|294.85|297.42|295.02|297.86|295.46|297.25|294.85|0
1651046910000|2022-04-27 08:08:30|297.34|294.94|297.34|294.94|297.52|295.12|297.34|294.94|0
1651046920000|2022-04-27 08:08:40|297.52|295.12|297.6|295.2|297.6|295.2|297.42|295.02|0
1651046930000|2022-04-27 08:08:50|297.52|295.12|297.51|295.11|297.52|295.12|297.34|294.94|0
1651046940000|2022-04-27 08:09:00|297.69|295.29|297.98|295.58|297.98|295.58|297.69|295.29|0
1651046950000|2022-04-27 08:09:10|297.71|295.31|295.83|293.43|297.71|295.31|295.83|293.43|0
1651046960000|2022-04-27 08:09:20|295.39|292.99|295.66|293.26|295.66|293.26|295.39|292.99|0
1651046970000|2022-04-27 08:09:30|295.83|293.43|295.66|293.26|295.83|293.43|295.48|293.08|0
1651046980000|2022-04-27 08:09:40|295.83|293.43|296.35|293.95|296.7|294.3|295.83|293.43|0
1651046990000|2022-04-27 08:09:50|296.18|293.78|297.25|294.85|297.25|294.85|296.18|293.78|0
1651047000000|2022-04-27 08:10:00|297.43|295.03|298.12|295.72|298.12|295.72|297.43|295.03|0
1651047010000|2022-04-27 08:10:10|298.3|295.9|298.82|296.42|298.82|296.42|298.12|295.72|0
1651047020000|2022-04-27 08:10:20|298.65|296.25|298.73|296.33|298.82|296.42|298.47|296.07|0
1651047030000|2022-04-27 08:10:30|298.47|296.07|298.65|296.25|298.82|296.42|298.47|296.07|0
1651047040000|2022-04-27 08:10:40|298.82|296.42|299.34|296.94|299.34|296.94|298.82|296.42|0
1651047050000|2022-04-27 08:10:50|299.25|296.85|299.34|296.94|299.34|296.94|298.99|296.59|0
1651047060000|2022-04-27 08:11:00|298.99|296.59|299.69|297.29|299.69|297.29|298.99|296.59|0
1651047070000|2022-04-27 08:11:10|299.52|297.12|299.69|297.29|299.69|297.29|299.34|296.94|0
1651047080000|2022-04-27 08:11:20|299.34|296.94|299.34|296.94|299.52|297.12|299.34|296.94|0
1651047090000|2022-04-27 08:11:30|298.99|296.59|298.82|296.42|298.99|296.59|298.82|296.42|0
1651047100000|2022-04-27 08:11:40|298.73|296.33|298.47|296.07|298.73|296.33|298.47|296.07|0
1651047110000|2022-04-27 08:11:50|298.29|295.89|298.38|295.98|298.47|296.07|298.03|295.63|0
1651047120000|2022-04-27 08:12:00|298.47|296.07|298.38|295.98|298.47|296.07|298.38|295.98|0
1651047130000|2022-04-27 08:12:10|298.12|295.72|298.82|296.42|298.82|296.42|297.95|295.55|0
1651047140000|2022-04-27 08:12:20|298.29|295.89|298.38|295.98|298.47|296.07|298.2|295.8|0
1651047150000|2022-04-27 08:12:30|298.64|296.24|299.69|297.29|299.69|297.29|298.64|296.24|0
1651047160000|2022-04-27 08:12:40|299.87|297.47|300.12|297.72|300.12|297.72|299.87|297.47|0
1651047170000|2022-04-27 08:12:50|300.21|297.81|301.44|299.04|301.44|299.04|300.21|297.81|0
1651047180000|2022-04-27 08:13:00|301.35|298.95|300.82|298.42|301.35|298.95|300.82|298.42|0
1651047190000|2022-04-27 08:13:10|301.09|298.69|300.74|298.34|301.09|298.69|300.74|298.34|0
1651047200000|2022-04-27 08:13:20|301.09|298.69|300.91|298.51|301.26|298.86|300.91|298.51|0
1651047210000|2022-04-27 08:13:30|300.74|298.34|300.65|298.25|300.74|298.34|300.65|298.25|0
1651047220000|2022-04-27 08:13:40|300.56|298.16|300.65|298.25|300.65|298.25|300.56|298.16|0
1651047230000|2022-04-27 08:13:50|300.74|298.34|300.91|298.51|300.91|298.51|300.56|298.16|0
1651047240000|2022-04-27 08:14:00|301|298.6|300.91|298.51|301|298.6|300.65|298.25|0
1651047250000|2022-04-27 08:14:10|301.09|298.69|301.09|298.69|301.09|298.69|300.91|298.51|0
1651047260000|2022-04-27 08:14:20|301.44|299.04|301.61|299.21|301.61|299.21|301.44|299.04|0
1651047270000|2022-04-27 08:14:30|303.28|300.88|303.19|300.79|303.28|300.88|303.02|300.62|0
1651047280000|2022-04-27 08:14:40|303.1|300.7|303.9|301.5|303.9|301.5|303.1|300.7|0
1651047290000|2022-04-27 08:14:50|304.07|301.67|303.8|301.4|304.07|301.67|303.8|301.4|0
1651047300000|2022-04-27 08:15:00|304.07|301.67|304.42|302.02|304.42|302.02|304.07|301.67|0
1651047310000|2022-04-27 08:15:10|304.25|301.85|303.9|301.5|304.25|301.85|303.72|301.32|0
1651047320000|2022-04-27 08:15:20|304.25|301.85|303.98|301.58|304.25|301.85|303.98|301.58|0
1651047330000|2022-04-27 08:15:30|303.89|301.49|304.42|302.02|304.42|302.02|303.89|301.49|0
1651047340000|2022-04-27 08:15:40|304.07|301.67|304.07|301.67|304.07|301.67|303.89|301.49|0
1651047350000|2022-04-27 08:15:50|303.89|301.49|303.54|301.14|303.89|301.49|303.54|301.14|0
1651047360000|2022-04-27 08:16:00|303.37|300.97|303.19|300.79|303.37|300.97|303.19|300.79|0
1651047370000|2022-04-27 08:16:10|303.37|300.97|303.02|300.62|303.37|300.97|303.02|300.62|0
1651047380000|2022-04-27 08:16:20|303.1|300.7|303.89|301.49|303.89|301.49|303.1|300.7|0
1651047390000|2022-04-27 08:16:30|303.8|301.4|303.89|301.49|303.89|301.49|303.8|301.4|0
1651047400000|2022-04-27 08:16:40|304.25|301.85|304.07|301.67|304.25|301.85|303.89|301.49|0
1651047410000|2022-04-27 08:16:50|303.89|301.49|304.77|302.37|305.13|302.73|303.89|301.49|0
1651047420000|2022-04-27 08:17:00|305.48|303.08|305.83|303.43|305.83|303.43|305.3|302.9|0
1651047430000|2022-04-27 08:17:10|305.65|303.25|305.39|302.99|305.65|303.25|305.3|302.9|0
1651047440000|2022-04-27 08:17:20|305.48|303.08|304.95|302.55|305.48|303.08|304.95|302.55|0
1651047450000|2022-04-27 08:17:30|305.48|303.08|306.01|303.61|306.01|303.61|305.48|303.08|0
1651047460000|2022-04-27 08:17:40|306.18|303.78|306.18|303.78|306.18|303.78|306.01|303.61|0
1651047470000|2022-04-27 08:17:50|306.36|303.96|306.36|303.96|306.54|304.14|306.36|303.96|0
1651047480000|2022-04-27 08:18:00|305.65|303.25|304.95|302.55|305.74|303.34|304.95|302.55|0
1651047490000|2022-04-27 08:18:10|305.48|303.08|304.86|302.46|305.48|303.08|304.86|302.46|0
1651047500000|2022-04-27 08:18:20|304.95|302.55|306.18|303.78|306.18|303.78|304.95|302.55|0
1651047510000|2022-04-27 08:18:30|305.74|303.34|306.18|303.78|306.18|303.78|305.74|303.34|0
1651047520000|2022-04-27 08:18:40|306.01|303.61|305.56|303.16|306.01|303.61|305.56|303.16|0
1651047530000|2022-04-27 08:18:50|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1651047540000|2022-04-27 08:19:00|305.48|303.08|305.83|303.43|306.18|303.78|305.48|303.08|0
1651047550000|2022-04-27 08:19:10|305.65|303.25|306.36|303.96|306.36|303.96|305.65|303.25|0
1651047560000|2022-04-27 08:19:20|306.27|303.87|306|303.6|306.27|303.87|305.65|303.25|0
1651047570000|2022-04-27 08:19:30|305.83|303.43|305.65|303.25|305.83|303.43|305.65|303.25|0
1651047580000|2022-04-27 08:19:40|305.83|303.43|305.48|303.08|305.83|303.43|305.48|303.08|0
1651047590000|2022-04-27 08:19:50|305.65|303.25|305.48|303.08|305.65|303.25|305.48|303.08|0
1651047600000|2022-04-27 08:20:00|305.47|303.07|304.95|302.55|305.83|303.43|304.95|302.55|0
1651047610000|2022-04-27 08:20:10|304.59|302.19|304.77|302.37|304.85|302.45|304.59|302.19|0
1651047620000|2022-04-27 08:20:20|304.85|302.45|304.85|302.45|304.85|302.45|304.85|302.45|0
1651047630000|2022-04-27 08:20:30|304.68|302.28|303.89|301.49|304.68|302.28|303.89|301.49|0
1651047640000|2022-04-27 08:20:40|303.71|301.31|303.36|300.96|303.89|301.49|303.36|300.96|0
1651047650000|2022-04-27 08:20:50|303.27|300.87|304.06|301.66|304.06|301.66|303.19|300.79|0
1651047660000|2022-04-27 08:21:00|303.89|301.49|303.54|301.14|303.89|301.49|303.54|301.14|0
1651047670000|2022-04-27 08:21:10|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1651047690000|2022-04-27 08:21:30|303.19|300.79|303.62|301.22|303.62|301.22|303.19|300.79|0
1651047700000|2022-04-27 08:21:40|303.71|301.31|304.06|301.66|304.06|301.66|303.71|301.31|0
1651047710000|2022-04-27 08:21:50|304.32|301.92|304.42|302.02|304.5|302.1|304.32|301.92|0
1651047720000|2022-04-27 08:22:00|304.59|302.19|305.12|302.72|305.12|302.72|304.59|302.19|0
1651047730000|2022-04-27 08:22:10|305.47|303.07|306|303.6|306|303.6|305.47|303.07|0
1651047740000|2022-04-27 08:22:20|306.18|303.78|305.65|303.25|306.18|303.78|305.65|303.25|0
1651047750000|2022-04-27 08:22:30|305.83|303.43|306.18|303.78|306.18|303.78|305.83|303.43|0
1651047760000|2022-04-27 08:22:40|306|303.6|305.73|303.33|306|303.6|305.73|303.33|0
1651047770000|2022-04-27 08:22:50|306.09|303.69|306|303.6|306.18|303.78|306|303.6|0
1651047780000|2022-04-27 08:23:00|306.18|303.78|306.53|304.13|306.53|304.13|306.09|303.69|0
1651047790000|2022-04-27 08:23:10|306.71|304.31|306.53|304.13|306.71|304.31|306.53|304.13|0
1651047800000|2022-04-27 08:23:20|306.71|304.31|306.79|304.39|306.88|304.48|306.61|304.21|0
1651047810000|2022-04-27 08:23:30|306.88|304.48|306.97|304.57|306.97|304.57|306.88|304.48|0
1651047820000|2022-04-27 08:23:40|306.88|304.48|306.71|304.31|307.06|304.66|306.53|304.13|0
1651047830000|2022-04-27 08:23:50|306.88|304.48|306.71|304.31|306.88|304.48|306.71|304.31|0
1651047840000|2022-04-27 08:24:00|306.79|304.39|306.08|303.68|306.79|304.39|306.08|303.68|0
1651047850000|2022-04-27 08:24:10|305.82|303.42|305.38|302.98|305.82|303.42|305.12|302.72|0
1651047860000|2022-04-27 08:24:20|305.29|302.89|305.55|303.15|305.55|303.15|305.29|302.89|0
1651047870000|2022-04-27 08:24:30|305.65|303.25|304.77|302.37|305.65|303.25|304.77|302.37|0
1651047880000|2022-04-27 08:24:40|304.41|302.01|303.88|301.48|304.41|302.01|303.88|301.48|0
1651047890000|2022-04-27 08:24:50|304.06|301.66|304.24|301.84|304.41|302.01|304.06|301.66|0
1651047900000|2022-04-27 08:25:00|304.15|301.75|304.94|302.54|304.94|302.54|304.15|301.75|0
1651047910000|2022-04-27 08:25:10|304.76|302.36|304.94|302.54|304.94|302.54|304.76|302.36|0
1651047920000|2022-04-27 08:25:20|304.76|302.36|304.5|302.1|304.85|302.45|304.5|302.1|0
1651047930000|2022-04-27 08:25:30|304.41|302.01|304.06|301.66|304.41|302.01|304.06|301.66|0
1651047940000|2022-04-27 08:25:40|303.53|301.13|303.53|301.13|303.53|301.13|303.36|300.96|0
1651047950000|2022-04-27 08:25:50|303.01|300.61|303.92|301.52|303.92|301.52|302.83|300.43|0
1651047960000|2022-04-27 08:26:00|303.83|301.43|304.53|302.13|304.53|302.13|303.83|301.43|0
1651047970000|2022-04-27 08:26:10|304.18|301.78|304.01|301.61|304.18|301.78|303.92|301.52|0
1651047980000|2022-04-27 08:26:20|304.18|301.78|304.01|301.61|304.18|301.78|303.92|301.52|0
1651047990000|2022-04-27 08:26:30|304.27|301.87|304.18|301.78|304.27|301.87|304.18|301.78|0
1651048000000|2022-04-27 08:26:40|304.1|301.7|304.01|301.61|304.1|301.7|304.01|301.61|0
1651048010000|2022-04-27 08:26:50|304.45|302.05|304.01|301.61|304.45|302.05|304.01|301.61|0
1651048020000|2022-04-27 08:27:00|304.1|301.7|304.1|301.7|304.18|301.78|304.1|301.7|0
1651048030000|2022-04-27 08:27:10|303.92|301.52|303.36|300.96|303.92|301.52|303|300.6|0
1651048040000|2022-04-27 08:27:20|303.18|300.78|303.18|300.78|303.18|300.78|303|300.6|0
1651048050000|2022-04-27 08:27:30|303|300.6|303.18|300.78|303.18|300.78|303|300.6|0
1651048060000|2022-04-27 08:27:40|303.09|300.69|302.83|300.43|303.09|300.69|302.65|300.25|0
1651048070000|2022-04-27 08:27:50|302.91|300.51|302.83|300.43|303|300.6|302.83|300.43|0
1651048080000|2022-04-27 08:28:00|302.65|300.25|302.91|300.51|302.91|300.51|302.65|300.25|0
1651048090000|2022-04-27 08:28:10|303.53|301.13|303.18|300.78|303.53|301.13|303.18|300.78|0
1651048100000|2022-04-27 08:28:20|303.26|300.86|302.74|300.34|303.26|300.86|302.74|300.34|0
1651048110000|2022-04-27 08:28:30|302.3|299.9|302.48|300.08|302.56|300.16|302.3|299.9|0
1651048120000|2022-04-27 08:28:40|302.56|300.16|302.48|300.08|302.56|300.16|302.48|300.08|0
1651048130000|2022-04-27 08:28:50|302.56|300.16|302.65|300.25|302.65|300.25|302.56|300.16|0
1651048140000|2022-04-27 08:29:00|302.48|300.08|302.91|300.51|303|300.6|302.48|300.08|0
1651048150000|2022-04-27 08:29:10|302.56|300.16|302.65|300.25|302.65|300.25|302.48|300.08|0
1651048160000|2022-04-27 08:29:20|302.48|300.08|302.56|300.16|302.65|300.25|302.48|300.08|0
1651048170000|2022-04-27 08:29:30|302.48|300.08|302.47|300.07|302.65|300.25|302.47|300.07|0
1651048180000|2022-04-27 08:29:40|302.03|299.63|302.03|299.63|302.03|299.63|302.03|299.63|0
1651048190000|2022-04-27 08:29:50|302.12|299.72|301.6|299.2|302.12|299.72|301.6|299.2|0
1651048200000|2022-04-27 08:30:00|301.95|299.55|302.12|299.72|302.12|299.72|301.95|299.55|0
1651048210000|2022-04-27 08:30:10|302.21|299.81|302.83|300.43|302.83|300.43|302.12|299.72|0
1651048220000|2022-04-27 08:30:20|303.09|300.69|303|300.6|303.09|300.69|303|300.6|0
1651048230000|2022-04-27 08:30:30|303.09|300.69|302.83|300.43|303.09|300.69|302.83|300.43|0
1651048240000|2022-04-27 08:30:40|302.65|300.25|302.56|300.16|302.65|300.25|302.47|300.07|0
1651048250000|2022-04-27 08:30:50|302.65|300.25|302.65|300.25|302.82|300.42|302.65|300.25|0
1651048260000|2022-04-27 08:31:00|302.73|300.33|302.73|300.33|302.73|300.33|302.65|300.25|0
1651048270000|2022-04-27 08:31:10|302.82|300.42|302.47|300.07|302.82|300.42|302.47|300.07|0
1651048280000|2022-04-27 08:31:20|302.65|300.25|302.38|299.98|302.65|300.25|302.12|299.72|0
1651048290000|2022-04-27 08:31:30|302.47|300.07|302.3|299.9|302.47|300.07|302.3|299.9|0
1651048300000|2022-04-27 08:31:40|302.12|299.72|302.03|299.63|302.12|299.72|301.95|299.55|0
1651048310000|2022-04-27 08:31:50|301.95|299.55|301.77|299.37|302.12|299.72|301.77|299.37|0
1651048320000|2022-04-27 08:32:00|301.42|299.02|301.07|298.67|301.5|299.1|301.07|298.67|0
1651048330000|2022-04-27 08:32:10|301.24|298.84|301.33|298.93|301.33|298.93|301.24|298.84|0
1651048340000|2022-04-27 08:32:20|301.24|298.84|300.89|298.49|301.59|299.19|300.89|298.49|0
1651048350000|2022-04-27 08:32:30|300.98|298.58|300.89|298.49|300.98|298.58|300.89|298.49|0
1651048360000|2022-04-27 08:32:40|300.72|298.32|300.72|298.32|300.72|298.32|300.54|298.14|0
1651048370000|2022-04-27 08:32:50|300.89|298.49|300.45|298.05|300.89|298.49|300.37|297.97|0
1651048380000|2022-04-27 08:33:00|300.54|298.14|300.72|298.32|300.72|298.32|300.54|298.14|0
1651048390000|2022-04-27 08:33:10|300.63|298.23|300.19|297.79|300.63|298.23|300.19|297.79|0
1651048400000|2022-04-27 08:33:20|300.1|297.7|299.75|297.35|300.1|297.7|299.75|297.35|0
1651048410000|2022-04-27 08:33:30|299.49|297.09|299.75|297.35|299.75|297.35|299.49|297.09|0
1651048420000|2022-04-27 08:33:40|299.67|297.27|299.84|297.44|300.02|297.62|299.67|297.27|0
1651048430000|2022-04-27 08:33:50|299.75|297.35|299.75|297.35|299.75|297.35|299.67|297.27|0
1651048440000|2022-04-27 08:34:00|300.02|297.62|299.14|296.74|300.02|297.62|299.14|296.74|0
1651048450000|2022-04-27 08:34:10|299.32|296.92|299.49|297.09|299.49|297.09|299.32|296.92|0
1651048460000|2022-04-27 08:34:20|299.67|297.27|299.14|296.74|299.67|297.27|299.14|296.74|0
1651048470000|2022-04-27 08:34:30|299.32|296.92|299.32|296.92|299.32|296.92|299.14|296.74|0
1651048480000|2022-04-27 08:34:40|299.49|297.09|299.05|296.65|299.49|297.09|299.05|296.65|0
1651048490000|2022-04-27 08:34:50|298.97|296.57|298.88|296.48|298.97|296.57|298.79|296.39|0
1651048500000|2022-04-27 08:35:00|298.44|296.04|298.09|295.69|298.44|296.04|298.09|295.69|0
1651048510000|2022-04-27 08:35:10|297.92|295.52|298.09|295.69|298.18|295.78|297.92|295.52|0
1651048520000|2022-04-27 08:35:20|297.92|295.52|298.09|295.69|298.09|295.69|297.92|295.52|0
1651048530000|2022-04-27 08:35:30|298.27|295.87|298.27|295.87|298.44|296.04|298.27|295.87|0
1651048540000|2022-04-27 08:35:40|298.18|295.78|297.92|295.52|298.44|296.04|297.92|295.52|0
1651048550000|2022-04-27 08:35:50|298|295.6|298.27|295.87|298.27|295.87|297.92|295.52|0
1651048560000|2022-04-27 08:36:00|298.18|295.78|298.27|295.87|298.27|295.87|298.09|295.69|0
1651048570000|2022-04-27 08:36:10|298.09|295.69|298.35|295.95|298.35|295.95|298.09|295.69|0
1651048580000|2022-04-27 08:36:20|298.44|296.04|299.31|296.91|299.31|296.91|298.44|296.04|0
1651048590000|2022-04-27 08:36:30|299.14|296.74|299.57|297.17|299.57|297.17|299.14|296.74|0
1651048600000|2022-04-27 08:36:40|299.66|297.26|299.66|297.26|299.66|297.26|299.57|297.17|0
1651048610000|2022-04-27 08:36:50|299.84|297.44|300.19|297.79|300.19|297.79|299.75|297.35|0
1651048620000|2022-04-27 08:37:00|300.36|297.96|299.84|297.44|300.36|297.96|299.75|297.35|0
1651048630000|2022-04-27 08:37:10|299.92|297.52|299.22|296.82|299.92|297.52|299.22|296.82|0
1651048640000|2022-04-27 08:37:20|299.14|296.74|299.66|297.26|300.01|297.61|299.14|296.74|0
1651048650000|2022-04-27 08:37:30|299.49|297.09|299.49|297.09|299.66|297.26|299.49|297.09|0
1651048660000|2022-04-27 08:37:40|299.84|297.44|300.71|298.31|300.71|298.31|299.84|297.44|0
1651048670000|2022-04-27 08:37:50|300.19|297.79|300.01|297.61|300.27|297.87|300.01|297.61|0
1651048680000|2022-04-27 08:38:00|299.84|297.44|299.66|297.26|299.84|297.44|299.66|297.26|0
1651048690000|2022-04-27 08:38:10|299.31|296.91|298.35|295.95|299.31|296.91|298.35|295.95|0
1651048700000|2022-04-27 08:38:20|298.27|295.87|298.26|295.86|298.27|295.87|298.09|295.69|0
1651048710000|2022-04-27 08:38:30|298.35|295.95|298.96|296.56|299.14|296.74|298.35|295.95|0
1651048720000|2022-04-27 08:38:40|299.14|296.74|299.22|296.82|299.22|296.82|299.14|296.74|0
1651048730000|2022-04-27 08:38:50|299.66|297.26|299.84|297.44|299.84|297.44|299.49|297.09|0
1651048740000|2022-04-27 08:39:00|300.27|297.87|300.1|297.7|300.27|297.87|300.1|297.7|0
1651048750000|2022-04-27 08:39:10|300.36|297.96|300.36|297.96|300.36|297.96|300.19|297.79|0
1651048760000|2022-04-27 08:39:20|300.27|297.87|300.54|298.14|300.54|298.14|300.27|297.87|0
1651048770000|2022-04-27 08:39:30|300.19|297.79|300.36|297.96|300.44|298.04|300.19|297.79|0
1651048780000|2022-04-27 08:39:40|300.54|298.14|299.66|297.26|300.54|298.14|299.66|297.26|0
1651048790000|2022-04-27 08:39:50|299.49|297.09|299.92|297.52|299.92|297.52|299.49|297.09|0
1651048800000|2022-04-27 08:40:00|300.19|297.79|300.71|298.31|300.71|298.31|300.19|297.79|0
1651048810000|2022-04-27 08:40:10|300.79|298.39|300.62|298.22|300.79|298.39|300.62|298.22|0
1651048820000|2022-04-27 08:40:20|300.71|298.31|300.88|298.48|300.88|298.48|300.71|298.31|0
1651048830000|2022-04-27 08:40:30|301.24|298.84|301.06|298.66|301.24|298.84|301.06|298.66|0
1651048840000|2022-04-27 08:40:40|300.71|298.31|301.14|298.74|301.14|298.74|300.71|298.31|0
1651048850000|2022-04-27 08:40:50|301.06|298.66|301.23|298.83|301.23|298.83|301.06|298.66|0
1651048860000|2022-04-27 08:41:00|301.06|298.66|301.49|299.09|301.49|299.09|301.06|298.66|0
1651048870000|2022-04-27 08:41:10|301.41|299.01|301.23|298.83|301.49|299.09|301.23|298.83|0
1651048880000|2022-04-27 08:41:20|301.06|298.66|301.06|298.66|301.06|298.66|301.06|298.66|0
1651048890000|2022-04-27 08:41:30|300.97|298.57|301.06|298.66|301.23|298.83|300.97|298.57|0
1651048900000|2022-04-27 08:41:40|300.97|298.57|300.88|298.48|300.97|298.57|300.88|298.48|0
1651048910000|2022-04-27 08:41:50|300.71|298.31|300.44|298.04|300.88|298.48|300.44|298.04|0
1651048920000|2022-04-27 08:42:00|300.53|298.13|300.36|297.96|300.53|298.13|300.36|297.96|0
1651048930000|2022-04-27 08:42:10|300.18|297.78|300.18|297.78|300.18|297.78|300.18|297.78|0
1651048940000|2022-04-27 08:42:20|300.01|297.61|300.36|297.96|300.36|297.96|300.01|297.61|0
1651048950000|2022-04-27 08:42:30|300.27|297.87|300.88|298.48|300.88|298.48|300.27|297.87|0
1651048960000|2022-04-27 08:42:40|300.36|297.96|300.53|298.13|300.71|298.31|300.36|297.96|0
1651048970000|2022-04-27 08:42:50|300.88|298.48|300.53|298.13|300.88|298.48|300.53|298.13|0
1651048980000|2022-04-27 08:43:00|300.36|297.96|300.18|297.78|300.36|297.96|300.09|297.69|0
1651048990000|2022-04-27 08:43:10|300.27|297.87|300.27|297.87|300.36|297.96|300.27|297.87|0
1651049000000|2022-04-27 08:43:20|300.53|298.13|300.36|297.96|300.62|298.22|300.36|297.96|0
1651049010000|2022-04-27 08:43:30|300.53|298.13|300.36|297.96|300.53|298.13|300.36|297.96|0
1651049020000|2022-04-27 08:43:40|300.44|298.04|300.36|297.96|300.71|298.31|300.36|297.96|0
1651049030000|2022-04-27 08:43:50|300.44|298.04|300.36|297.96|300.53|298.13|300.36|297.96|0
1651049040000|2022-04-27 08:44:00|300.26|297.86|300.36|297.96|300.53|298.13|300.26|297.86|0
1651049050000|2022-04-27 08:44:10|300.26|297.86|300.26|297.86|300.26|297.86|300.01|297.61|0
1651049060000|2022-04-27 08:44:20|300.09|297.69|299.91|297.51|300.09|297.69|299.74|297.34|0
1651049070000|2022-04-27 08:44:30|300.18|297.78|300.26|297.86|300.44|298.04|300.18|297.78|0
1651049080000|2022-04-27 08:44:40|300.01|297.61|300.01|297.61|300.01|297.61|299.83|297.43|0
1651049090000|2022-04-27 08:44:50|299.56|297.16|299.66|297.26|299.66|297.26|299.48|297.08|0
1651049100000|2022-04-27 08:45:00|299.56|297.16|298.08|295.68|299.66|297.26|298.08|295.68|0
1651049110000|2022-04-27 08:45:10|298.34|295.94|297.73|295.33|298.43|296.03|297.73|295.33|0
1651049120000|2022-04-27 08:45:20|297.39|294.99|298.43|296.03|298.43|296.03|297.39|294.99|0
1651049130000|2022-04-27 08:45:30|298.78|296.38|298.69|296.29|298.78|296.38|298.69|296.29|0
1651049140000|2022-04-27 08:45:40|298.78|296.38|298.43|296.03|298.96|296.56|298.43|296.03|0
1651049150000|2022-04-27 08:45:50|298.26|295.86|298.08|295.68|298.26|295.86|298.08|295.68|0
1651049160000|2022-04-27 08:46:00|298.26|295.86|297.73|295.33|298.26|295.86|297.73|295.33|0
1651049170000|2022-04-27 08:46:10|297.56|295.16|297.21|294.81|297.56|295.16|297.21|294.81|0
1651049180000|2022-04-27 08:46:20|297.29|294.89|297.38|294.98|297.38|294.98|297.29|294.89|0
1651049190000|2022-04-27 08:46:30|297.04|294.64|296.95|294.55|297.04|294.64|296.69|294.29|0
1651049200000|2022-04-27 08:46:40|296.69|294.29|296.34|293.94|296.69|294.29|296.34|293.94|0
1651049210000|2022-04-27 08:46:50|296.25|293.85|296.51|294.11|296.51|294.11|296.25|293.85|0
1651049220000|2022-04-27 08:47:00|296.86|294.46|296.34|293.94|296.86|294.46|296.17|293.77|0
1651049230000|2022-04-27 08:47:10|296.51|294.11|296.34|293.94|296.51|294.11|296.34|293.94|0
1651049240000|2022-04-27 08:47:20|295.9|293.5|295.64|293.24|295.9|293.5|295.47|293.07|0
1651049250000|2022-04-27 08:47:30|295.73|293.33|295.38|292.98|295.73|293.33|295.38|292.98|0
1651049260000|2022-04-27 08:47:40|295.47|293.07|295.82|293.42|295.99|293.59|295.47|293.07|0
1651049270000|2022-04-27 08:47:50|295.64|293.24|296.16|293.76|296.16|293.76|295.64|293.24|0
1651049280000|2022-04-27 08:48:00|295.99|293.59|296.51|294.11|296.51|294.11|295.9|293.5|0
1651049290000|2022-04-27 08:48:10|296.69|294.29|296.6|294.2|296.69|294.29|296.6|294.2|0
1651049300000|2022-04-27 08:48:20|296.51|294.11|296.86|294.46|296.86|294.46|296.51|294.11|0
1651049310000|2022-04-27 08:48:30|296.69|294.29|295.38|292.98|296.69|294.29|295.38|292.98|0
1651049320000|2022-04-27 08:48:40|294.77|292.37|295.3|292.9|295.47|293.07|294.77|292.37|0
1651049330000|2022-04-27 08:48:50|294.77|292.37|294.95|292.55|294.95|292.55|294.77|292.37|0
1651049340000|2022-04-27 08:49:00|295.12|292.72|295.2|292.8|295.2|292.8|295.12|292.72|0
1651049350000|2022-04-27 08:49:10|295.12|292.72|295.82|293.42|295.82|293.42|295.12|292.72|0
1651049360000|2022-04-27 08:49:20|294.89|292.49|296.63|294.23|296.63|294.23|294.89|292.49|0
1651049370000|2022-04-27 08:49:30|296.2|293.8|295.82|293.42|296.37|293.97|295.82|293.42|0
1651049380000|2022-04-27 08:49:40|295.64|293.24|295.55|293.15|295.64|293.24|295.55|293.15|0
1651049390000|2022-04-27 08:49:50|296.08|293.68|295.82|293.42|296.08|293.68|295.82|293.42|0
1651049400000|2022-04-27 08:50:00|295.64|293.24|295.12|292.72|295.64|293.24|295.12|292.72|0
1651049410000|2022-04-27 08:50:10|295.38|292.98|295.12|292.72|295.38|292.98|294.43|292.03|0
1651049420000|2022-04-27 08:50:20|294.95|292.55|294.78|292.38|295.47|293.07|294.78|292.38|0
1651049430000|2022-04-27 08:50:30|295.38|292.98|295.12|292.72|295.38|292.98|295.12|292.72|0
1651049440000|2022-04-27 08:50:40|295.21|292.81|295.12|292.72|295.21|292.81|295.12|292.72|0
1651049450000|2022-04-27 08:50:50|295.47|293.07|295.3|292.9|295.47|293.07|295.3|292.9|0
1651049460000|2022-04-27 08:51:00|295.47|293.07|295.82|293.42|295.82|293.42|295.47|293.07|0
1651049470000|2022-04-27 08:51:10|295.64|293.24|295.64|293.24|295.64|293.24|295.64|293.24|0
1651049480000|2022-04-27 08:51:20|295.55|293.15|295.82|293.42|295.82|293.42|295.55|293.15|0
1651049490000|2022-04-27 08:51:30|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1651049500000|2022-04-27 08:51:40|296.07|293.67|296.16|293.76|296.16|293.76|296.07|293.67|0
1651049510000|2022-04-27 08:51:50|296.25|293.85|295.73|293.33|296.25|293.85|295.64|293.24|0
1651049520000|2022-04-27 08:52:00|295.64|293.24|295.12|292.72|295.64|293.24|295.03|292.63|0
1651049530000|2022-04-27 08:52:10|295.29|292.89|295.12|292.72|295.47|293.07|295.12|292.72|0
1651049540000|2022-04-27 08:52:20|295.03|292.63|295.47|293.07|295.47|293.07|295.03|292.63|0
1651049550000|2022-04-27 08:52:30|295.64|293.24|295.64|293.24|295.64|293.24|295.64|293.24|0
1651049560000|2022-04-27 08:52:40|295.47|293.07|295.38|292.98|295.47|293.07|295.38|292.98|0
1651049570000|2022-04-27 08:52:50|295.29|292.89|295.29|292.89|295.29|292.89|295.2|292.8|0
1651049580000|2022-04-27 08:53:00|295.2|292.8|295.64|293.24|295.64|293.24|295.12|292.72|0
1651049590000|2022-04-27 08:53:10|295.72|293.32|295.9|293.5|295.9|293.5|295.72|293.32|0
1651049600000|2022-04-27 08:53:20|295.81|293.41|295.99|293.59|296.07|293.67|295.81|293.41|0
1651049610000|2022-04-27 08:53:30|296.16|293.76|296.24|293.84|296.24|293.84|296.16|293.76|0
1651049620000|2022-04-27 08:53:40|296.34|293.94|296.51|294.11|296.51|294.11|296.34|293.94|0
1651049630000|2022-04-27 08:53:50|296.59|294.19|296.68|294.28|296.68|294.28|296.51|294.11|0
1651049640000|2022-04-27 08:54:00|296.86|294.46|297.03|294.63|297.03|294.63|296.86|294.46|0
1651049650000|2022-04-27 08:54:10|297.64|295.24|297.55|295.15|297.64|295.24|297.38|294.98|0
1651049660000|2022-04-27 08:54:20|297.73|295.33|297.55|295.15|297.73|295.33|297.55|295.15|0
1651049670000|2022-04-27 08:54:30|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1651049680000|2022-04-27 08:54:40|297.55|295.15|297.2|294.8|297.55|295.15|297.2|294.8|0
1651049690000|2022-04-27 08:54:50|297.03|294.63|296.68|294.28|297.03|294.63|296.68|294.28|0
1651049700000|2022-04-27 08:55:00|296.51|294.11|297.03|294.63|297.03|294.63|296.51|294.11|0
1651049710000|2022-04-27 08:55:10|296.94|294.54|297.03|294.63|297.03|294.63|296.94|294.54|0
1651049720000|2022-04-27 08:55:20|296.94|294.54|296.85|294.45|296.94|294.54|296.85|294.45|0
1651049730000|2022-04-27 08:55:30|296.76|294.36|296.85|294.45|296.85|294.45|296.76|294.36|0
1651049740000|2022-04-27 08:55:40|296.76|294.36|297.2|294.8|297.2|294.8|296.76|294.36|0
1651049750000|2022-04-27 08:55:50|297.03|294.63|296.85|294.45|297.03|294.63|296.85|294.45|0
1651049760000|2022-04-27 08:56:00|296.94|294.54|296.85|294.45|296.94|294.54|296.85|294.45|0
1651049770000|2022-04-27 08:56:10|296.59|294.19|296.51|294.11|296.59|294.19|296.51|294.11|0
1651049780000|2022-04-27 08:56:20|297.38|294.98|299.03|296.63|299.47|297.07|297.38|294.98|0
1651049790000|2022-04-27 08:56:30|298.77|296.37|297.72|295.32|298.77|296.37|297.72|295.32|0
1651049800000|2022-04-27 08:56:40|297.9|295.5|298.33|295.93|298.42|296.02|297.72|295.32|0
1651049810000|2022-04-27 08:56:50|299.13|296.73|301.39|298.99|301.39|298.99|299.13|296.73|0
1651049820000|2022-04-27 08:57:00|301.74|299.34|300.87|298.47|301.74|299.34|300.87|298.47|0
1651049830000|2022-04-27 08:57:10|300.95|298.55|301.04|298.64|301.04|298.64|300.95|298.55|0
1651049840000|2022-04-27 08:57:20|301.65|299.25|301.22|298.82|301.74|299.34|301.22|298.82|0
1651049850000|2022-04-27 08:57:30|301.04|298.64|301.04|298.64|301.04|298.64|300.95|298.55|0
1651049860000|2022-04-27 08:57:40|300.87|298.47|300.95|298.55|301.04|298.64|300.87|298.47|0
1651049870000|2022-04-27 08:57:50|301.04|298.64|300.52|298.12|301.04|298.64|300.52|298.12|0
1651049880000|2022-04-27 08:58:00|300.35|297.95|300.17|297.77|300.69|298.29|300.17|297.77|0
1651049890000|2022-04-27 08:58:10|300.25|297.85|299.65|297.25|300.25|297.85|299.65|297.25|0
1651049900000|2022-04-27 08:58:20|299.73|297.33|299.65|297.25|299.73|297.33|299.65|297.25|0
1651049910000|2022-04-27 08:58:30|299.56|297.16|300.25|297.85|300.25|297.85|299.47|297.07|0
1651049920000|2022-04-27 08:58:40|300.43|298.03|300.52|298.12|300.52|298.12|300.34|297.94|0
1651049930000|2022-04-27 08:58:50|300.69|298.29|300.69|298.29|300.87|298.47|300.69|298.29|0
1651049940000|2022-04-27 08:59:00|300.43|298.03|300.34|297.94|300.52|298.12|300.34|297.94|0
1651049950000|2022-04-27 08:59:10|300.25|297.85|299.3|296.9|300.25|297.85|299.3|296.9|0
1651049960000|2022-04-27 08:59:20|299.21|296.81|299.47|297.07|299.47|297.07|299.12|296.72|0
1651049970000|2022-04-27 08:59:30|299.38|296.98|299.47|297.07|299.47|297.07|299.12|296.72|0
1651049980000|2022-04-27 08:59:40|299.38|296.98|299.47|297.07|299.47|297.07|299.38|296.98|0
1651049990000|2022-04-27 08:59:50|299.12|296.72|299.21|296.81|299.21|296.81|299.12|296.72|0
1651050000000|2022-04-27 09:00:00|298.95|296.55|298.25|295.85|298.95|296.55|298.25|295.85|0
1651050010000|2022-04-27 09:00:10|298.34|295.94|298.68|296.28|298.68|296.28|298.25|295.85|0
1651050020000|2022-04-27 09:00:20|298.43|296.03|298.95|296.55|298.95|296.55|298.43|296.03|0
1651050030000|2022-04-27 09:00:30|299.21|296.81|299.3|296.9|299.3|296.9|299.21|296.81|0
1651050040000|2022-04-27 09:00:40|299.73|297.33|299.47|297.07|299.9|297.5|299.47|297.07|0
1651050050000|2022-04-27 09:00:50|299.64|297.24|299.12|296.72|299.64|297.24|299.12|296.72|0
1651050060000|2022-04-27 09:01:00|299.3|296.9|299.73|297.33|299.82|297.42|299.3|296.9|0
1651050070000|2022-04-27 09:01:10|299.82|297.42|300.6|298.2|300.69|298.29|299.82|297.42|0
1651050080000|2022-04-27 09:01:20|300.69|298.29|300.77|298.37|300.77|298.37|300.52|298.12|0
1651050090000|2022-04-27 09:01:30|301.21|298.81|301.04|298.64|301.21|298.81|300.87|298.47|0
1651050100000|2022-04-27 09:01:40|300.87|298.47|301.21|298.81|301.21|298.81|300.87|298.47|0
1651050110000|2022-04-27 09:01:50|301.04|298.64|301.56|299.16|301.56|299.16|301.04|298.64|0
1651050120000|2022-04-27 09:02:00|301.65|299.25|301.21|298.81|301.74|299.34|301.21|298.81|0
1651050130000|2022-04-27 09:02:10|301.12|298.72|300.69|298.29|301.12|298.72|300.69|298.29|0
1651050140000|2022-04-27 09:02:20|300.52|298.12|300.52|298.12|300.52|298.12|300.42|298.02|0
1651050150000|2022-04-27 09:02:30|300.86|298.46|300.52|298.12|301.04|298.64|300.52|298.12|0
1651050160000|2022-04-27 09:02:40|300.6|298.2|301.04|298.64|301.04|298.64|300.6|298.2|0
1651050170000|2022-04-27 09:02:50|301.12|298.72|300.86|298.46|301.12|298.72|300.86|298.46|0
1651050180000|2022-04-27 09:03:00|300.77|298.37|301.04|298.64|301.04|298.64|300.77|298.37|0
1651050190000|2022-04-27 09:03:10|301.21|298.81|300.95|298.55|301.21|298.81|300.95|298.55|0
1651050200000|2022-04-27 09:03:20|301.04|298.64|301.3|298.9|301.3|298.9|301.04|298.64|0
1651050210000|2022-04-27 09:03:30|301.39|298.99|300.34|297.94|301.39|298.99|300.34|297.94|0
1651050220000|2022-04-27 09:03:40|300.51|298.11|300.86|298.46|301.21|298.81|300.51|298.11|0
1651050230000|2022-04-27 09:03:50|300.69|298.29|300.86|298.46|300.95|298.55|300.69|298.29|0
1651050240000|2022-04-27 09:04:00|300.51|298.11|300.42|298.02|300.51|298.11|300.34|297.94|0
1651050250000|2022-04-27 09:04:10|300.69|298.29|300.86|298.46|300.86|298.46|300.69|298.29|0
1651050260000|2022-04-27 09:04:20|301.04|298.64|300.34|297.94|301.04|298.64|300.34|297.94|0
1651050270000|2022-04-27 09:04:30|300.51|298.11|299.99|297.59|300.51|298.11|299.99|297.59|0
1651050280000|2022-04-27 09:04:40|300.51|298.11|300.34|297.94|300.51|298.11|300.16|297.76|0
1651050290000|2022-04-27 09:04:50|300.51|298.11|300.51|298.11|300.69|298.29|300.51|298.11|0
1651050300000|2022-04-27 09:05:00|300.34|297.94|300.51|298.11|300.77|298.37|300.34|297.94|0
1651050310000|2022-04-27 09:05:10|300.6|298.2|300.42|298.02|300.6|298.2|300.34|297.94|0
1651050320000|2022-04-27 09:05:20|300.51|298.11|300.69|298.29|300.69|298.29|300.51|298.11|0
1651050330000|2022-04-27 09:05:30|300.6|298.2|300.6|298.2|300.86|298.46|300.6|298.2|0
1651050340000|2022-04-27 09:05:40|300.69|298.29|300.51|298.11|300.69|298.29|300.51|298.11|0
1651050350000|2022-04-27 09:05:50|300.34|297.94|300.34|297.94|300.34|297.94|300.25|297.85|0
1651050360000|2022-04-27 09:06:00|300.51|298.11|301.04|298.64|301.04|298.64|300.51|298.11|0
1651050370000|2022-04-27 09:06:10|300.69|298.29|300.69|298.29|300.77|298.37|300.69|298.29|0
1651050380000|2022-04-27 09:06:20|300.59|298.19|301.21|298.81|301.21|298.81|300.59|298.19|0
1651050390000|2022-04-27 09:06:30|301.03|298.63|301.21|298.81|301.21|298.81|301.03|298.63|0
1651050400000|2022-04-27 09:06:40|301.03|298.63|300.86|298.46|301.03|298.63|300.69|298.29|0
1651050410000|2022-04-27 09:06:50|300.94|298.54|300.51|298.11|300.94|298.54|300.34|297.94|0
1651050420000|2022-04-27 09:07:00|300.25|297.85|300.51|298.11|300.51|298.11|300.25|297.85|0
1651050430000|2022-04-27 09:07:10|300.86|298.46|301.38|298.98|301.38|298.98|300.86|298.46|0
1651050440000|2022-04-27 09:07:20|301.73|299.33|301.56|299.16|301.73|299.33|301.38|298.98|0
1651050450000|2022-04-27 09:07:30|301.64|299.24|302.43|300.03|302.43|300.03|301.64|299.24|0
1651050460000|2022-04-27 09:07:40|302.08|299.68|301.64|299.24|302.08|299.68|301.64|299.24|0
1651050470000|2022-04-27 09:07:50|301.47|299.07|301.21|298.81|301.47|299.07|301.21|298.81|0
1651050480000|2022-04-27 09:08:00|300.86|298.46|300.94|298.54|301.03|298.63|300.86|298.46|0
1651050490000|2022-04-27 09:08:10|301.29|298.89|301.73|299.33|301.73|299.33|301.29|298.89|0
1651050500000|2022-04-27 09:08:20|301.38|298.98|301.38|298.98|301.56|299.16|301.38|298.98|0
1651050510000|2022-04-27 09:08:30|301.21|298.81|301.29|298.89|301.38|298.98|301.21|298.81|0
1651050520000|2022-04-27 09:08:40|301.03|298.63|300.77|298.37|301.03|298.63|300.68|298.28|0
1651050530000|2022-04-27 09:08:50|300.68|298.28|300.16|297.76|300.68|298.28|299.64|297.24|0
1651050540000|2022-04-27 09:09:00|300.51|298.11|300.51|298.11|300.68|298.28|300.51|298.11|0
1651050550000|2022-04-27 09:09:10|300.68|298.28|299.64|297.24|300.68|298.28|299.64|297.24|0
1651050560000|2022-04-27 09:09:20|299.81|297.41|299.29|296.89|299.81|297.41|299.29|296.89|0
1651050570000|2022-04-27 09:09:30|299.11|296.71|299.02|296.62|299.11|296.71|299.02|296.62|0
1651050580000|2022-04-27 09:09:40|299.11|296.71|299.11|296.71|299.11|296.71|299.02|296.62|0
1651050590000|2022-04-27 09:09:50|298.59|296.19|298.33|295.93|298.76|296.36|298.33|295.93|0
1651050600000|2022-04-27 09:10:00|297.72|295.32|298.42|296.02|298.42|296.02|297.72|295.32|0
1651050610000|2022-04-27 09:10:10|298.59|296.19|298.94|296.54|298.94|296.54|298.59|296.19|0
1651050620000|2022-04-27 09:10:20|299.11|296.71|298.67|296.27|299.11|296.71|298.67|296.27|0
1651050630000|2022-04-27 09:10:30|298.76|296.36|298.94|296.54|298.94|296.54|298.76|296.36|0
1651050640000|2022-04-27 09:10:40|299.11|296.71|299.29|296.89|299.29|296.89|299.11|296.71|0
1651050650000|2022-04-27 09:10:50|299.46|297.06|300.16|297.76|300.16|297.76|299.46|297.06|0
1651050660000|2022-04-27 09:11:00|299.98|297.58|299.63|297.23|299.98|297.58|299.46|297.06|0
1651050670000|2022-04-27 09:11:10|299.72|297.32|299.72|297.32|299.81|297.41|299.72|297.32|0
1651050680000|2022-04-27 09:11:20|299.54|297.14|299.46|297.06|299.63|297.23|299.46|297.06|0
1651050690000|2022-04-27 09:11:30|299.54|297.14|300.16|297.76|300.16|297.76|299.54|297.14|0
1651050700000|2022-04-27 09:11:40|299.98|297.58|300.33|297.93|300.33|297.93|299.98|297.58|0
1651050710000|2022-04-27 09:11:50|300.41|298.01|300.16|297.76|300.41|298.01|300.16|297.76|0
1651050720000|2022-04-27 09:12:00|300.24|297.84|299.81|297.41|300.24|297.84|299.81|297.41|0
1651050730000|2022-04-27 09:12:10|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1651050740000|2022-04-27 09:12:20|299.98|297.58|299.98|297.58|299.98|297.58|299.89|297.49|0
1651050750000|2022-04-27 09:12:30|299.89|297.49|300.41|298.01|300.41|298.01|299.89|297.49|0
1651050760000|2022-04-27 09:12:40|300.33|297.93|300.59|298.19|300.59|298.19|300.33|297.93|0
1651050770000|2022-04-27 09:12:50|300.5|298.1|300.68|298.28|300.68|298.28|300.33|297.93|0
1651050780000|2022-04-27 09:13:00|301.03|298.63|300.68|298.28|301.03|298.63|300.68|298.28|0
1651050790000|2022-04-27 09:13:10|301.11|298.71|300.85|298.45|301.11|298.71|300.85|298.45|0
1651050800000|2022-04-27 09:13:20|301.03|298.63|301.2|298.8|301.38|298.98|301.03|298.63|0
1651050810000|2022-04-27 09:13:30|301.38|298.98|301.38|298.98|301.38|298.98|301.38|298.98|0
1651050820000|2022-04-27 09:13:40|301.55|299.15|301.9|299.5|301.9|299.5|301.55|299.15|0
1651050830000|2022-04-27 09:13:50|302.25|299.85|301.98|299.58|302.25|299.85|301.98|299.58|0
1651050840000|2022-04-27 09:14:00|301.9|299.5|301.63|299.23|301.9|299.5|301.63|299.23|0
1651050850000|2022-04-27 09:14:10|301.55|299.15|301.2|298.8|301.55|299.15|301.03|298.63|0
1651050860000|2022-04-27 09:14:20|301.11|298.71|300.85|298.45|301.2|298.8|300.85|298.45|0
1651050870000|2022-04-27 09:14:30|300.68|298.28|300.59|298.19|300.68|298.28|300.5|298.1|0
1651050880000|2022-04-27 09:14:40|300.68|298.28|301.03|298.63|301.03|298.63|300.5|298.1|0
1651050890000|2022-04-27 09:14:50|300.94|298.54|301.03|298.63|301.03|298.63|300.93|298.53|0
1651050900000|2022-04-27 09:15:00|300.68|298.28|300.68|298.28|300.68|298.28|300.5|298.1|0
1651050910000|2022-04-27 09:15:10|300.76|298.36|299.98|297.58|300.76|298.36|299.98|297.58|0
1651050920000|2022-04-27 09:15:20|300.33|297.93|300.15|297.75|300.41|298.01|300.15|297.75|0
1651050930000|2022-04-27 09:15:30|300.06|297.66|299.98|297.58|300.06|297.66|299.98|297.58|0
1651050940000|2022-04-27 09:15:40|299.8|297.4|299.11|296.71|299.89|297.49|299.11|296.71|0
1651050950000|2022-04-27 09:15:50|299.02|296.62|298.58|296.18|299.02|296.62|298.58|296.18|0
1651050960000|2022-04-27 09:16:00|298.76|296.36|299.11|296.71|299.11|296.71|298.58|296.18|0
1651050970000|2022-04-27 09:16:10|298.93|296.53|299.11|296.71|299.19|296.79|298.93|296.53|0
1651050980000|2022-04-27 09:16:20|299.28|296.88|299.45|297.05|299.63|297.23|299.28|296.88|0
1651050990000|2022-04-27 09:16:30|299.36|296.96|298.93|296.53|299.36|296.96|298.93|296.53|0
1651051000000|2022-04-27 09:16:40|298.76|296.36|298.76|296.36|298.76|296.36|298.58|296.18|0
1651051010000|2022-04-27 09:16:50|298.93|296.53|298.84|296.44|298.93|296.53|298.84|296.44|0
1651051020000|2022-04-27 09:17:00|298.93|296.53|298.49|296.09|298.93|296.53|298.49|296.09|0
1651051030000|2022-04-27 09:17:10|298.58|296.18|297.71|295.31|298.58|296.18|297.71|295.31|0
1651051040000|2022-04-27 09:17:20|297.54|295.14|297.71|295.31|297.71|295.31|297.54|295.14|0
1651051050000|2022-04-27 09:17:30|297.89|295.49|297.71|295.31|297.89|295.49|297.54|295.14|0
1651051060000|2022-04-27 09:17:40|297.89|295.49|298.06|295.66|298.06|295.66|297.89|295.49|0
1651051070000|2022-04-27 09:17:50|298.32|295.92|298.23|295.83|298.32|295.92|298.23|295.83|0
1651051080000|2022-04-27 09:18:00|297.89|295.49|298.58|296.18|298.58|296.18|297.89|295.49|0
1651051090000|2022-04-27 09:18:10|299.28|296.88|299.63|297.23|299.63|297.23|299.28|296.88|0
1651051100000|2022-04-27 09:18:20|299.45|297.05|299.1|296.7|299.45|297.05|299.1|296.7|0
1651051110000|2022-04-27 09:18:30|298.93|296.53|299.1|296.7|299.1|296.7|298.93|296.53|0
1651051120000|2022-04-27 09:18:40|299.28|296.88|299.45|297.05|299.45|297.05|299.28|296.88|0
1651051130000|2022-04-27 09:18:50|299.36|296.96|299.45|297.05|299.45|297.05|299.36|296.96|0
1651051140000|2022-04-27 09:19:00|299.53|297.13|299.8|297.4|299.8|297.4|299.53|297.13|0
1651051150000|2022-04-27 09:19:10|300.15|297.75|300.58|298.18|300.58|298.18|300.15|297.75|0
1651051160000|2022-04-27 09:19:20|300.76|298.36|300.15|297.75|300.76|298.36|300.15|297.75|0
1651051170000|2022-04-27 09:19:30|300.32|297.92|300.32|297.92|300.32|297.92|300.23|297.83|0
1651051180000|2022-04-27 09:19:40|300.41|298.01|300.93|298.53|300.93|298.53|300.41|298.01|0
1651051190000|2022-04-27 09:19:50|300.23|297.83|300.15|297.75|300.23|297.83|300.15|297.75|0
1651051200000|2022-04-27 09:20:00|300.23|297.83|300.15|297.75|300.23|297.83|300.15|297.75|0
1651051210000|2022-04-27 09:20:10|300.23|297.83|299.97|297.57|300.41|298.01|299.97|297.57|0
1651051220000|2022-04-27 09:20:20|300.06|297.66|300.32|297.92|300.32|297.92|300.06|297.66|0
1651051230000|2022-04-27 09:20:30|300.15|297.75|300.23|297.83|300.23|297.83|300.15|297.75|0
1651051240000|2022-04-27 09:20:40|300.5|298.1|300.15|297.75|300.5|298.1|299.97|297.57|0
1651051250000|2022-04-27 09:20:50|299.97|297.57|299.97|297.57|299.97|297.57|299.88|297.48|0
1651051260000|2022-04-27 09:21:00|300.15|297.75|300.06|297.66|300.15|297.75|300.06|297.66|0
1651051270000|2022-04-27 09:21:10|300.15|297.75|299.88|297.48|300.15|297.75|299.88|297.48|0
1651051280000|2022-04-27 09:21:20|299.8|297.4|300.06|297.66|300.06|297.66|299.8|297.4|0
1651051290000|2022-04-27 09:21:30|299.97|297.57|300.15|297.75|300.15|297.75|299.97|297.57|0
1651051300000|2022-04-27 09:21:40|300.4|298|300.49|298.09|300.49|298.09|300.4|298|0
1651051310000|2022-04-27 09:21:50|300.32|297.92|300.32|297.92|300.4|298|300.32|297.92|0
1651051320000|2022-04-27 09:22:00|300.15|297.75|300.05|297.65|300.15|297.75|300.05|297.65|0
1651051330000|2022-04-27 09:22:10|299.8|297.4|299.8|297.4|299.8|297.4|299.62|297.22|0
1651051340000|2022-04-27 09:22:20|299.88|297.48|299.53|297.13|299.88|297.48|299.53|297.13|0
1651051350000|2022-04-27 09:22:30|299.88|297.48|299.8|297.4|299.88|297.48|299.8|297.4|0
1651051360000|2022-04-27 09:22:40|299.97|297.57|300.49|298.09|300.49|298.09|299.97|297.57|0
1651051370000|2022-04-27 09:22:50|301.02|298.62|301.72|299.32|301.72|299.32|301.02|298.62|0
1651051380000|2022-04-27 09:23:00|301.63|299.23|301.8|299.4|301.89|299.49|301.63|299.23|0
1651051390000|2022-04-27 09:23:10|301.54|299.14|301.37|298.97|301.54|299.14|301.37|298.97|0
1651051400000|2022-04-27 09:23:20|301.28|298.88|300.93|298.53|301.37|298.97|300.84|298.44|0
1651051410000|2022-04-27 09:23:30|300.84|298.44|300.67|298.27|300.84|298.44|300.67|298.27|0
1651051420000|2022-04-27 09:23:40|300.58|298.18|299.53|297.13|300.58|298.18|299.53|297.13|0
1651051430000|2022-04-27 09:23:50|299.62|297.22|299.53|297.13|299.62|297.22|299.53|297.13|0
1651051440000|2022-04-27 09:24:00|299.45|297.05|299.62|297.22|299.62|297.22|299.45|297.05|0
1651051450000|2022-04-27 09:24:10|299.97|297.57|299.88|297.48|299.97|297.57|299.79|297.39|0
1651051460000|2022-04-27 09:24:20|299.79|297.39|300.05|297.65|300.05|297.65|299.79|297.39|0
1651051470000|2022-04-27 09:24:30|300.14|297.74|300.14|297.74|300.32|297.92|300.14|297.74|0
1651051480000|2022-04-27 09:24:40|300.32|297.92|300.84|298.44|300.84|298.44|300.32|297.92|0
1651051490000|2022-04-27 09:24:50|300.67|298.27|300.67|298.27|300.67|298.27|300.67|298.27|0
1651051500000|2022-04-27 09:25:00|301.36|298.96|301.36|298.96|301.54|299.14|301.36|298.96|0
1651051510000|2022-04-27 09:25:10|301.54|299.14|301.71|299.31|301.71|299.31|301.54|299.14|0
1651051520000|2022-04-27 09:25:20|301.54|299.14|301.36|298.96|301.54|299.14|301.36|298.96|0
1651051530000|2022-04-27 09:25:30|301.62|299.22|301.54|299.14|301.71|299.31|301.54|299.14|0
1651051540000|2022-04-27 09:25:40|301.45|299.05|301.45|299.05|301.45|299.05|301.45|299.05|0
1651051550000|2022-04-27 09:25:50|301.54|299.14|301.54|299.14|301.54|299.14|301.54|299.14|0
1651051560000|2022-04-27 09:26:00|301.36|298.96|301.19|298.79|301.36|298.96|301.19|298.79|0
1651051570000|2022-04-27 09:26:10|301.36|298.96|301.89|299.49|301.89|299.49|301.19|298.79|0
1651051580000|2022-04-27 09:26:20|301.97|299.57|301.89|299.49|301.97|299.57|301.89|299.49|0
1651051590000|2022-04-27 09:26:30|301.97|299.57|301.71|299.31|301.97|299.57|301.71|299.31|0
1651051600000|2022-04-27 09:26:40|301.8|299.4|302.24|299.84|302.41|300.01|301.8|299.4|0
1651051610000|2022-04-27 09:26:50|302.41|300.01|302.41|300.01|302.41|300.01|302.41|300.01|0
1651051620000|2022-04-27 09:27:00|302.24|299.84|301.89|299.49|302.24|299.84|301.89|299.49|0
1651051630000|2022-04-27 09:27:10|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1651051640000|2022-04-27 09:27:20|301.89|299.49|301.89|299.49|301.89|299.49|301.89|299.49|0
1651051650000|2022-04-27 09:27:30|302.06|299.66|301.97|299.57|302.06|299.66|301.97|299.57|0
1651051660000|2022-04-27 09:27:40|302.06|299.66|300.66|298.26|302.06|299.66|300.66|298.26|0
1651051670000|2022-04-27 09:27:50|300.84|298.44|300.84|298.44|300.84|298.44|300.66|298.26|0
1651051680000|2022-04-27 09:28:00|300.66|298.26|301.01|298.61|301.01|298.61|300.66|298.26|0
1651051690000|2022-04-27 09:28:10|301.19|298.79|301.01|298.61|301.36|298.96|301.01|298.61|0
1651051700000|2022-04-27 09:28:20|301.19|298.79|301.97|299.57|301.97|299.57|301.19|298.79|0
1651051710000|2022-04-27 09:28:30|301.71|299.31|301.97|299.57|301.97|299.57|301.71|299.31|0
1651051720000|2022-04-27 09:28:40|301.88|299.48|302.67|300.27|302.67|300.27|301.88|299.48|0
1651051730000|2022-04-27 09:28:50|302.23|299.83|302.32|299.92|302.5|300.1|302.23|299.83|0
1651051740000|2022-04-27 09:29:00|302.23|299.83|301.97|299.57|302.23|299.83|301.97|299.57|0
1651051750000|2022-04-27 09:29:10|301.62|299.22|301.1|298.7|301.62|299.22|300.92|298.52|0
1651051760000|2022-04-27 09:29:20|300.92|298.52|301|298.6|301|298.6|300.92|298.52|0
1651051770000|2022-04-27 09:29:30|301.1|298.7|301.1|298.7|301.1|298.7|301.1|298.7|0
1651051780000|2022-04-27 09:29:40|301.27|298.87|301.27|298.87|301.27|298.87|301.27|298.87|0
1651051790000|2022-04-27 09:29:50|301.18|298.78|301.1|298.7|301.27|298.87|300.92|298.52|0
1651051800000|2022-04-27 09:30:00|301.18|298.78|300.92|298.52|301.18|298.78|300.74|298.34|0
1651051810000|2022-04-27 09:30:10|300.74|298.34|300.39|297.99|300.74|298.34|300.39|297.99|0
1651051820000|2022-04-27 09:30:20|300.57|298.17|300.57|298.17|300.57|298.17|300.57|298.17|0
1651051830000|2022-04-27 09:30:30|300.65|298.25|300.65|298.25|300.65|298.25|300.57|298.17|0
1651051840000|2022-04-27 09:30:40|300.74|298.34|300.57|298.17|300.74|298.34|300.57|298.17|0
1651051850000|2022-04-27 09:30:50|300.74|298.34|300.57|298.17|300.83|298.43|300.39|297.99|0
1651051860000|2022-04-27 09:31:00|300.48|298.08|300.39|297.99|300.48|298.08|300.39|297.99|0
1651051870000|2022-04-27 09:31:10|300.48|298.08|300.39|297.99|300.48|298.08|300.39|297.99|0
1651051880000|2022-04-27 09:31:20|300.48|298.08|301.09|298.69|301.09|298.69|300.48|298.08|0
1651051890000|2022-04-27 09:31:30|301.44|299.04|301.09|298.69|301.44|299.04|301.09|298.69|0
1651051900000|2022-04-27 09:31:40|300.92|298.52|300.74|298.34|301.09|298.69|300.74|298.34|0
1651051910000|2022-04-27 09:31:50|300.65|298.25|300.22|297.82|300.65|298.25|300.22|297.82|0
1651051920000|2022-04-27 09:32:00|299.87|297.47|299.34|296.94|299.87|297.47|299.34|296.94|0
1651051930000|2022-04-27 09:32:10|299.25|296.85|299|296.6|299.25|296.85|299|296.6|0
1651051940000|2022-04-27 09:32:20|298.65|296.25|298.82|296.42|298.82|296.42|298.65|296.25|0
1651051950000|2022-04-27 09:32:30|298.9|296.5|299.25|296.85|299.25|296.85|298.9|296.5|0
1651051960000|2022-04-27 09:32:40|299.43|297.03|299.17|296.77|299.43|297.03|299.17|296.77|0
1651051970000|2022-04-27 09:32:50|299.08|296.68|298.82|296.42|299.17|296.77|298.82|296.42|0
1651051980000|2022-04-27 09:33:00|298.65|296.25|298.47|296.07|298.65|296.25|298.3|295.9|0
1651051990000|2022-04-27 09:33:10|298.3|295.9|298.3|295.9|298.47|296.07|298.3|295.9|0
1651052000000|2022-04-27 09:33:20|298.12|295.72|297.77|295.37|298.12|295.72|297.77|295.37|0
1651052010000|2022-04-27 09:33:30|297.6|295.2|297.95|295.55|297.95|295.55|297.6|295.2|0
1651052020000|2022-04-27 09:33:40|297.77|295.37|298.3|295.9|298.3|295.9|297.77|295.37|0
1651052030000|2022-04-27 09:33:50|298.12|295.72|298.12|295.72|298.3|295.9|298.12|295.72|0
1651052040000|2022-04-27 09:34:00|297.95|295.55|297.95|295.55|297.95|295.55|297.95|295.55|0
1651052050000|2022-04-27 09:34:10|297.77|295.37|297.6|295.2|297.77|295.37|297.43|295.03|0
1651052060000|2022-04-27 09:34:20|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1651052070000|2022-04-27 09:34:30|297.43|295.03|297.25|294.85|297.43|295.03|297.25|294.85|0
1651052080000|2022-04-27 09:34:40|297.08|294.68|297.08|294.68|297.16|294.76|297.08|294.68|0
1651052090000|2022-04-27 09:34:50|297.25|294.85|297.25|294.85|297.25|294.85|297.16|294.76|0
1651052100000|2022-04-27 09:35:00|297.42|295.02|297.6|295.2|297.6|295.2|297.42|295.02|0
1651052110000|2022-04-27 09:35:10|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1651052120000|2022-04-27 09:35:20|297.6|295.2|297.6|295.2|297.6|295.2|297.6|295.2|0
1651052130000|2022-04-27 09:35:30|297.51|295.11|297.6|295.2|297.6|295.2|297.42|295.02|0
1651052140000|2022-04-27 09:35:40|297.51|295.11|297.77|295.37|297.77|295.37|297.25|294.85|0
1651052150000|2022-04-27 09:35:50|297.6|295.2|297.77|295.37|297.77|295.37|297.42|295.02|0
1651052160000|2022-04-27 09:36:00|297.42|295.02|297.68|295.28|297.68|295.28|297.42|295.02|0
1651052170000|2022-04-27 09:36:10|297.6|295.2|297.6|295.2|297.6|295.2|297.6|295.2|0
1651052180000|2022-04-27 09:36:20|297.42|295.02|297.6|295.2|297.6|295.2|297.42|295.02|0
1651052190000|2022-04-27 09:36:30|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1651052200000|2022-04-27 09:36:40|298.47|296.07|298.47|296.07|298.47|296.07|298.29|295.89|0
1651052210000|2022-04-27 09:36:50|298.64|296.24|298.47|296.07|298.64|296.24|298.29|295.89|0
1651052220000|2022-04-27 09:37:00|298.29|295.89|297.94|295.54|298.29|295.89|297.94|295.54|0
1651052230000|2022-04-27 09:37:10|298.29|295.89|298.2|295.8|298.29|295.89|298.2|295.8|0
1651052240000|2022-04-27 09:37:20|298.29|295.89|298.2|295.8|298.29|295.89|298.12|295.72|0
1651052250000|2022-04-27 09:37:30|298.03|295.63|297.77|295.37|298.03|295.63|297.77|295.37|0
1651052260000|2022-04-27 09:37:40|297.94|295.54|297.6|295.2|297.94|295.54|297.51|295.11|0
1651052270000|2022-04-27 09:37:50|297.77|295.37|299.07|296.67|299.07|296.67|297.77|295.37|0
1651052280000|2022-04-27 09:38:00|299.16|296.76|299.25|296.85|299.51|297.11|299.16|296.76|0
1651052290000|2022-04-27 09:38:10|299.16|296.76|299.16|296.76|299.16|296.76|298.9|296.5|0
1651052300000|2022-04-27 09:38:20|299.07|296.67|299.07|296.67|299.07|296.67|299.07|296.67|0
1651052310000|2022-04-27 09:38:30|299.16|296.76|299.07|296.67|299.16|296.76|299.07|296.67|0
1651052320000|2022-04-27 09:38:40|299.16|296.76|299.16|296.76|299.16|296.76|299.07|296.67|0
1651052330000|2022-04-27 09:38:50|299.25|296.85|299.69|297.29|299.69|297.29|299.25|296.85|0
1651052340000|2022-04-27 09:39:00|300.04|297.64|299.69|297.29|300.04|297.64|299.69|297.29|0
1651052350000|2022-04-27 09:39:10|299.77|297.37|300.12|297.72|300.12|297.72|299.77|297.37|0
1651052360000|2022-04-27 09:39:20|300.56|298.16|300.39|297.99|300.56|298.16|300.39|297.99|0
1651052370000|2022-04-27 09:39:30|300.29|297.89|300.38|297.98|300.38|297.98|300.29|297.89|0
1651052380000|2022-04-27 09:39:40|300.47|298.07|300.56|298.16|300.73|298.33|300.47|298.07|0
1651052390000|2022-04-27 09:39:50|300.73|298.33|300.73|298.33|300.91|298.51|300.73|298.33|0
1651052410000|2022-04-27 09:40:10|300.91|298.51|300.73|298.33|300.91|298.51|300.73|298.33|0
1651052420000|2022-04-27 09:40:20|300.82|298.42|300.73|298.33|300.91|298.51|300.73|298.33|0
1651052440000|2022-04-27 09:40:40|300.91|298.51|301.08|298.68|301.08|298.68|300.91|298.51|0
1651052450000|2022-04-27 09:40:50|301.26|298.86|301.26|298.86|301.43|299.03|301.26|298.86|0
1651052470000|2022-04-27 09:41:10|301.17|298.77|301.17|298.77|301.17|298.77|301.08|298.68|0
1651052480000|2022-04-27 09:41:20|301.26|298.86|301.08|298.68|301.26|298.86|301.08|298.68|0
1651052490000|2022-04-27 09:41:30|301.17|298.77|301.08|298.68|301.17|298.77|301.08|298.68|0
1651052500000|2022-04-27 09:41:40|300.91|298.51|301.43|299.03|301.43|299.03|300.91|298.51|0
1651052510000|2022-04-27 09:41:50|301.26|298.86|300.91|298.51|301.26|298.86|300.91|298.51|0
1651052520000|2022-04-27 09:42:00|300.12|297.72|299.68|297.28|300.12|297.72|299.68|297.28|0
1651052530000|2022-04-27 09:42:10|299.86|297.46|300.03|297.63|300.03|297.63|299.86|297.46|0
1651052540000|2022-04-27 09:42:20|300.21|297.81|300.56|298.16|300.56|298.16|300.12|297.72|0
1651052550000|2022-04-27 09:42:30|300.47|298.07|300.56|298.16|300.56|298.16|300.47|298.07|0
1651052560000|2022-04-27 09:42:40|300.73|298.33|300.73|298.33|300.73|298.33|300.56|298.16|0
1651052570000|2022-04-27 09:42:50|300.91|298.51|300.73|298.33|300.91|298.51|300.73|298.33|0
1651052580000|2022-04-27 09:43:00|300.91|298.51|300.56|298.16|300.91|298.51|300.56|298.16|0
1651052590000|2022-04-27 09:43:10|300.38|297.98|300.21|297.81|300.38|297.98|300.21|297.81|0
1651052600000|2022-04-27 09:43:20|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1651052610000|2022-04-27 09:43:30|300.21|297.81|300.21|297.81|300.21|297.81|300.21|297.81|0
1651052620000|2022-04-27 09:43:40|300.29|297.89|300.03|297.63|300.29|297.89|300.03|297.63|0
1651052630000|2022-04-27 09:43:50|300.21|297.81|300.21|297.81|300.21|297.81|300.21|297.81|0
1651052640000|2022-04-27 09:44:00|300.11|297.71|300.21|297.81|300.21|297.81|300.11|297.71|0
1651052650000|2022-04-27 09:44:10|300.29|297.89|300.38|297.98|300.38|297.98|300.21|297.81|0
1651052660000|2022-04-27 09:44:20|300.46|298.06|300.55|298.15|300.55|298.15|300.46|298.06|0
1651052670000|2022-04-27 09:44:30|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1651052680000|2022-04-27 09:44:40|300.29|297.89|300.03|297.63|300.29|297.89|300.03|297.63|0
1651052700000|2022-04-27 09:45:00|300.11|297.71|300.38|297.98|300.38|297.98|300.03|297.63|0
1651052710000|2022-04-27 09:45:10|300.2|297.8|300.29|297.89|300.29|297.89|300.2|297.8|0
1651052720000|2022-04-27 09:45:20|300.2|297.8|300.2|297.8|300.38|297.98|300.2|297.8|0
1651052730000|2022-04-27 09:45:30|300.03|297.63|300.03|297.63|300.03|297.63|300.03|297.63|0
1651052740000|2022-04-27 09:45:40|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1651052750000|2022-04-27 09:45:50|300.03|297.63|300.29|297.89|300.29|297.89|300.03|297.63|0
1651052760000|2022-04-27 09:46:00|300.38|297.98|300.55|298.15|300.55|298.15|300.38|297.98|0
1651052770000|2022-04-27 09:46:10|300.38|297.98|300.38|297.98|300.55|298.15|300.38|297.98|0
1651052780000|2022-04-27 09:46:20|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1651052790000|2022-04-27 09:46:30|300.03|297.63|298.63|296.23|300.11|297.71|298.63|296.23|0
1651052800000|2022-04-27 09:46:40|298.98|296.58|299.33|296.93|299.33|296.93|298.98|296.58|0
1651052810000|2022-04-27 09:46:50|299.15|296.75|298.63|296.23|299.15|296.75|298.63|296.23|0
1651052820000|2022-04-27 09:47:00|298.46|296.06|298.46|296.06|298.46|296.06|298.28|295.88|0
1651052830000|2022-04-27 09:47:10|298.37|295.97|298.28|295.88|298.37|295.97|298.28|295.88|0
1651052840000|2022-04-27 09:47:20|298.11|295.71|298.63|296.23|298.63|296.23|298.11|295.71|0
1651052850000|2022-04-27 09:47:30|298.46|296.06|298.54|296.14|298.63|296.23|298.46|296.06|0
1651052860000|2022-04-27 09:47:40|298.46|296.06|298.63|296.23|298.63|296.23|298.46|296.06|0
1651052870000|2022-04-27 09:47:50|298.54|296.14|298.54|296.14|298.54|296.14|298.28|295.88|0
1651052880000|2022-04-27 09:48:00|298.28|295.88|297.49|295.09|298.28|295.88|297.49|295.09|0
1651052890000|2022-04-27 09:48:10|297.41|295.01|297.67|295.27|297.67|295.27|297.41|295.01|0
1651052900000|2022-04-27 09:48:20|297.58|295.18|297.49|295.09|297.58|295.18|297.41|295.01|0
1651052910000|2022-04-27 09:48:30|297.41|295.01|297.93|295.53|297.93|295.53|297.41|295.01|0
1651052920000|2022-04-27 09:48:40|298.11|295.71|298.11|295.71|298.28|295.88|298.11|295.71|0
1651052930000|2022-04-27 09:48:50|298.19|295.79|298.45|296.05|298.45|296.05|298.19|295.79|0
1651052940000|2022-04-27 09:49:00|298.54|296.14|298.54|296.14|298.63|296.23|298.45|296.05|0
1651052950000|2022-04-27 09:49:10|298.45|296.05|298.63|296.23|298.63|296.23|298.45|296.05|0
1651052960000|2022-04-27 09:49:20|298.54|296.14|298.63|296.23|298.63|296.23|298.28|295.88|0
1651052970000|2022-04-27 09:49:30|298.28|295.88|297.93|295.53|298.28|295.88|297.93|295.53|0
1651052980000|2022-04-27 09:49:40|298.11|295.71|298.36|295.96|298.36|295.96|298.11|295.71|0
1651052990000|2022-04-27 09:49:50|298.54|296.14|298.45|296.05|298.54|296.14|298.45|296.05|0
1651053000000|2022-04-27 09:50:00|298.54|296.14|298.63|296.23|298.63|296.23|298.54|296.14|0
1651053010000|2022-04-27 09:50:10|298.54|296.14|298.98|296.58|298.98|296.58|298.54|296.14|0
1651053020000|2022-04-27 09:50:20|299.33|296.93|299.85|297.45|299.93|297.53|299.33|296.93|0
1651053030000|2022-04-27 09:50:30|299.93|297.53|299.85|297.45|300.02|297.62|299.85|297.45|0
1651053040000|2022-04-27 09:50:40|299.76|297.36|299.67|297.27|299.93|297.53|299.67|297.27|0
1651053050000|2022-04-27 09:50:50|299.76|297.36|299.76|297.36|299.76|297.36|299.67|297.27|0
1651053060000|2022-04-27 09:51:00|299.85|297.45|300.37|297.97|300.72|298.32|299.85|297.45|0
1651053070000|2022-04-27 09:51:10|299.85|297.45|299.76|297.36|300.02|297.62|299.76|297.36|0
1651053080000|2022-04-27 09:51:20|299.58|297.18|299.85|297.45|299.85|297.45|299.58|297.18|0
1651053090000|2022-04-27 09:51:30|299.67|297.27|300.02|297.62|300.02|297.62|299.67|297.27|0
1651053100000|2022-04-27 09:51:40|300.11|297.71|300.11|297.71|300.11|297.71|300.11|297.71|0
1651053110000|2022-04-27 09:51:50|300.02|297.62|300.2|297.8|300.2|297.8|300.02|297.62|0
1651053120000|2022-04-27 09:52:00|300.02|297.62|300.2|297.8|300.2|297.8|300.02|297.62|0
1651053130000|2022-04-27 09:52:10|300.02|297.62|300.11|297.71|300.2|297.8|300.02|297.62|0
1651053140000|2022-04-27 09:52:20|300.37|297.97|300.72|298.32|300.72|298.32|300.37|297.97|0
1651053150000|2022-04-27 09:52:30|300.46|298.06|300.72|298.32|300.72|298.32|300.37|297.97|0
1651053160000|2022-04-27 09:52:40|301.07|298.67|301.25|298.85|301.25|298.85|301.07|298.67|0
1651053170000|2022-04-27 09:52:50|301.42|299.02|301.42|299.02|301.42|299.02|301.33|298.93|0
1651053180000|2022-04-27 09:53:00|301.95|299.55|301.6|299.2|301.95|299.55|301.6|299.2|0
1651053190000|2022-04-27 09:53:10|301.77|299.37|301.42|299.02|301.77|299.37|301.42|299.02|0
1651053200000|2022-04-27 09:53:20|301.33|298.93|301.24|298.84|301.33|298.93|301.24|298.84|0
1651053210000|2022-04-27 09:53:30|301.07|298.67|301.07|298.67|301.07|298.67|301.07|298.67|0
1651053220000|2022-04-27 09:53:40|301.24|298.84|301.42|299.02|301.5|299.1|301.24|298.84|0
1651053230000|2022-04-27 09:53:50|301.24|298.84|301.15|298.75|301.24|298.84|301.07|298.67|0
1651053240000|2022-04-27 09:54:00|301.24|298.84|301.5|299.1|301.59|299.19|301.24|298.84|0
1651053250000|2022-04-27 09:54:10|301.42|299.02|301.42|299.02|301.42|299.02|301.42|299.02|0
1651053260000|2022-04-27 09:54:20|301.5|299.1|301.94|299.54|301.94|299.54|301.5|299.1|0
1651053270000|2022-04-27 09:54:30|301.59|299.19|301.42|299.02|301.59|299.19|301.42|299.02|0
1651053280000|2022-04-27 09:54:40|301.24|298.84|301.07|298.67|301.24|298.84|301.07|298.67|0
1651053290000|2022-04-27 09:54:50|301.24|298.84|300.89|298.49|301.24|298.84|300.89|298.49|0
1651053300000|2022-04-27 09:55:00|301.07|298.67|301.15|298.75|301.24|298.84|301.07|298.67|0
1651053310000|2022-04-27 09:55:10|301.24|298.84|301.77|299.37|301.77|299.37|301.15|298.75|0
1651053320000|2022-04-27 09:55:20|301.68|299.28|301.77|299.37|301.77|299.37|301.59|299.19|0
1651053330000|2022-04-27 09:55:30|301.68|299.28|302.12|299.72|302.29|299.89|301.68|299.28|0
1651053340000|2022-04-27 09:55:40|301.94|299.54|302.12|299.72|302.12|299.72|301.94|299.54|0
1651053350000|2022-04-27 09:55:50|301.94|299.54|301.94|299.54|302.03|299.63|301.94|299.54|0
1651053360000|2022-04-27 09:56:00|301.85|299.45|301.94|299.54|301.94|299.54|301.85|299.45|0
1651053370000|2022-04-27 09:56:10|301.68|299.28|301.59|299.19|301.68|299.28|301.42|299.02|0
1651053380000|2022-04-27 09:56:20|301.77|299.37|301.24|298.84|301.77|299.37|301.24|298.84|0
1651053400000|2022-04-27 09:56:40|301.59|299.19|301.77|299.37|301.77|299.37|301.59|299.19|0
1651053410000|2022-04-27 09:56:50|301.94|299.54|302.82|300.42|302.82|300.42|301.94|299.54|0
1651053420000|2022-04-27 09:57:00|303.35|300.95|303.35|300.95|303.52|301.12|303.35|300.95|0
1651053430000|2022-04-27 09:57:10|303.25|300.85|303.52|301.12|303.52|301.12|303.17|300.77|0
1651053440000|2022-04-27 09:57:20|303.61|301.21|303.35|300.95|303.61|301.21|303.17|300.77|0
1651053450000|2022-04-27 09:57:30|303.43|301.03|303.17|300.77|303.43|301.03|303.17|300.77|0
1651053460000|2022-04-27 09:57:40|303.08|300.68|303.25|300.85|303.34|300.94|303.08|300.68|0
1651053470000|2022-04-27 09:57:50|303.17|300.77|303.17|300.77|303.17|300.77|303.17|300.77|0
1651053480000|2022-04-27 09:58:00|303.34|300.94|303.7|301.3|303.7|301.3|303.34|300.94|0
1651053490000|2022-04-27 09:58:10|303.52|301.12|303.7|301.3|303.7|301.3|303.34|300.94|0
1651053500000|2022-04-27 09:58:20|303.52|301.12|303.52|301.12|303.7|301.3|303.52|301.12|0
1651053510000|2022-04-27 09:58:30|303.17|300.77|303.17|300.77|303.17|300.77|302.99|300.59|0
1651053520000|2022-04-27 09:58:40|303.25|300.85|303.34|300.94|303.34|300.94|303.17|300.77|0
1651053530000|2022-04-27 09:58:50|303.17|300.77|303.6|301.2|303.69|301.29|303.17|300.77|0
1651053540000|2022-04-27 09:59:00|303.52|301.12|303.34|300.94|303.52|301.12|303.17|300.77|0
1651053550000|2022-04-27 09:59:10|303.43|301.03|303.17|300.77|303.43|301.03|303.17|300.77|0
1651053560000|2022-04-27 09:59:20|302.82|300.42|302.99|300.59|302.99|300.59|302.82|300.42|0
1651053570000|2022-04-27 09:59:30|303.17|300.77|303.25|300.85|303.34|300.94|303.17|300.77|0
1651053580000|2022-04-27 09:59:40|302.99|300.59|303.17|300.77|303.25|300.85|302.99|300.59|0
1651053590000|2022-04-27 09:59:50|302.99|300.59|303.17|300.77|303.17|300.77|302.99|300.59|0
1651053600000|2022-04-27 10:00:00|303.34|300.94|303.69|301.29|303.69|301.29|303.34|300.94|0
1651053610000|2022-04-27 10:00:10|303.34|300.94|303.43|301.03|303.52|301.12|303.34|300.94|0
1651053620000|2022-04-27 10:00:20|303.34|300.94|302.99|300.59|303.52|301.12|302.99|300.59|0
1651053630000|2022-04-27 10:00:30|302.82|300.42|303.17|300.77|303.17|300.77|302.82|300.42|0
1651053640000|2022-04-27 10:00:40|303.25|300.85|303.43|301.03|303.43|301.03|303.25|300.85|0
1651053650000|2022-04-27 10:00:50|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1651053660000|2022-04-27 10:01:00|303.52|301.12|304.04|301.64|304.04|301.64|303.52|301.12|0
1651053670000|2022-04-27 10:01:10|303.95|301.55|303.34|300.94|303.95|301.55|303.34|300.94|0
1651053680000|2022-04-27 10:01:20|303.17|300.77|303.34|300.94|303.52|301.12|303.17|300.77|0
1651053690000|2022-04-27 10:01:30|303.6|301.2|303.78|301.38|303.78|301.38|303.6|301.2|0
1651053700000|2022-04-27 10:01:40|303.87|301.47|303.52|301.12|303.87|301.47|303.52|301.12|0
1651053710000|2022-04-27 10:01:50|303.87|301.47|303.78|301.38|303.87|301.47|303.78|301.38|0
1651053720000|2022-04-27 10:02:00|303.87|301.47|303.87|301.47|303.87|301.47|303.87|301.47|0
1651053730000|2022-04-27 10:02:10|303.95|301.55|304.04|301.64|304.22|301.82|303.95|301.55|0
1651053740000|2022-04-27 10:02:20|304.13|301.73|304.66|302.26|304.66|302.26|304.04|301.64|0
1651053750000|2022-04-27 10:02:30|304.83|302.43|304.75|302.35|305.1|302.7|304.75|302.35|0
1651053760000|2022-04-27 10:02:40|304.92|302.52|304.57|302.17|304.92|302.52|304.57|302.17|0
1651053770000|2022-04-27 10:02:50|304.75|302.35|304.92|302.52|304.92|302.52|304.75|302.35|0
1651053780000|2022-04-27 10:03:00|304.75|302.35|304.92|302.52|304.92|302.52|304.75|302.35|0
1651053790000|2022-04-27 10:03:10|304.75|302.35|305.1|302.7|305.1|302.7|304.75|302.35|0
1651053800000|2022-04-27 10:03:20|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1651053810000|2022-04-27 10:03:30|304.65|302.25|305.27|302.87|305.27|302.87|304.65|302.25|0
1651053820000|2022-04-27 10:03:40|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1651053830000|2022-04-27 10:03:50|304.92|302.52|304.75|302.35|304.92|302.52|304.75|302.35|0
1651053840000|2022-04-27 10:04:00|304.74|302.34|304.65|302.25|304.92|302.52|304.65|302.25|0
1651053850000|2022-04-27 10:04:10|304.39|301.99|304.13|301.73|304.39|301.99|304.13|301.73|0
1651053860000|2022-04-27 10:04:20|303.87|301.47|304.13|301.73|304.22|301.82|303.87|301.47|0
1651053870000|2022-04-27 10:04:30|303.51|301.11|303.86|301.46|303.86|301.46|303.51|301.11|0
1651053880000|2022-04-27 10:04:40|304.04|301.64|304.22|301.82|304.22|301.82|304.04|301.64|0
1651053890000|2022-04-27 10:04:50|304.12|301.72|304.57|302.17|304.57|302.17|304.12|301.72|0
1651053900000|2022-04-27 10:05:00|304.22|301.82|304.22|301.82|304.22|301.82|304.12|301.72|0
1651053910000|2022-04-27 10:05:10|304.04|301.64|304.04|301.64|304.04|301.64|303.86|301.46|0
1651053920000|2022-04-27 10:05:20|303.51|301.11|303.69|301.29|303.69|301.29|303.34|300.94|0
1651053930000|2022-04-27 10:05:30|303.77|301.37|304.04|301.64|304.04|301.64|303.77|301.37|0
1651053940000|2022-04-27 10:05:40|304.22|301.82|304.22|301.82|304.22|301.82|304.22|301.82|0
1651053950000|2022-04-27 10:05:50|303.69|301.29|303.69|301.29|303.69|301.29|303.6|301.2|0
1651053960000|2022-04-27 10:06:00|303.6|301.2|303.69|301.29|303.69|301.29|303.6|301.2|0
1651053970000|2022-04-27 10:06:10|303.51|301.11|303.86|301.46|303.86|301.46|303.51|301.11|0
1651053980000|2022-04-27 10:06:20|303.69|301.29|303.69|301.29|303.77|301.37|303.69|301.29|0
1651053990000|2022-04-27 10:06:30|303.86|301.46|304.04|301.64|304.04|301.64|303.69|301.29|0
1651054000000|2022-04-27 10:06:40|303.95|301.55|304.04|301.64|304.04|301.64|303.95|301.55|0
1651054010000|2022-04-27 10:06:50|304.21|301.81|304.39|301.99|304.39|301.99|304.21|301.81|0
1651054020000|2022-04-27 10:07:00|304.12|301.72|304.57|302.17|304.57|302.17|304.12|301.72|0
1651054030000|2022-04-27 10:07:10|304.74|302.34|304.39|301.99|304.74|302.34|304.39|301.99|0
1651054040000|2022-04-27 10:07:20|304.12|301.72|304.21|301.81|304.21|301.81|304.04|301.64|0
1651054050000|2022-04-27 10:07:30|304.57|302.17|304.04|301.64|304.57|302.17|304.04|301.64|0
1651054060000|2022-04-27 10:07:40|304.39|301.99|304.39|301.99|304.39|301.99|304.39|301.99|0
1651054070000|2022-04-27 10:07:50|304.56|302.16|304.56|302.16|304.56|302.16|304.3|301.9|0
1651054080000|2022-04-27 10:08:00|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1651054090000|2022-04-27 10:08:10|304.74|302.34|305.09|302.69|305.09|302.69|304.74|302.34|0
1651054100000|2022-04-27 10:08:20|305|302.6|304.56|302.16|305|302.6|304.39|301.99|0
1651054110000|2022-04-27 10:08:30|304.39|301.99|304.56|302.16|304.56|302.16|304.21|301.81|0
1651054120000|2022-04-27 10:08:40|304.39|301.99|304.21|301.81|304.56|302.16|304.21|301.81|0
1651054130000|2022-04-27 10:08:50|304.3|301.9|304.21|301.81|304.39|301.99|304.21|301.81|0
1651054140000|2022-04-27 10:09:00|304.39|301.99|304.39|301.99|304.56|302.16|304.39|301.99|0
1651054150000|2022-04-27 10:09:10|304.21|301.81|304.04|301.64|304.21|301.81|304.04|301.64|0
1651054160000|2022-04-27 10:09:20|304.3|301.9|304.39|301.99|304.56|302.16|304.3|301.9|0
1651054170000|2022-04-27 10:09:30|304.56|302.16|304.39|301.99|304.56|302.16|304.39|301.99|0
1651054180000|2022-04-27 10:09:40|304.21|301.81|304.3|301.9|304.3|301.9|304.04|301.64|0
1651054190000|2022-04-27 10:09:50|304.39|301.99|304.21|301.81|304.39|301.99|304.21|301.81|0
1651054200000|2022-04-27 10:10:00|304.12|301.72|304.12|301.72|304.12|301.72|304.12|301.72|0
1651054210000|2022-04-27 10:10:10|304.21|301.81|304.21|301.81|304.21|301.81|304.21|301.81|0
1651054220000|2022-04-27 10:10:20|304.03|301.63|304.12|301.72|304.12|301.72|304.03|301.63|0
1651054230000|2022-04-27 10:10:30|304.03|301.63|304.29|301.89|304.29|301.89|304.03|301.63|0
1651054240000|2022-04-27 10:10:40|304.21|301.81|304.21|301.81|304.21|301.81|304.12|301.72|0
1651054250000|2022-04-27 10:10:50|304.03|301.63|304.03|301.63|304.03|301.63|304.03|301.63|0
1651054260000|2022-04-27 10:11:00|304.21|301.81|304.21|301.81|304.21|301.81|304.21|301.81|0
1651054270000|2022-04-27 10:11:10|304.39|301.99|304.74|302.34|304.74|302.34|304.39|301.99|0
1651054280000|2022-04-27 10:11:20|304.91|302.51|304.74|302.34|304.91|302.51|304.74|302.34|0
1651054290000|2022-04-27 10:11:30|304.56|302.16|304.47|302.07|304.56|302.16|304.38|301.98|0
1651054300000|2022-04-27 10:11:40|304.56|302.16|304.38|301.98|304.56|302.16|304.38|301.98|0
1651054310000|2022-04-27 10:11:50|304.21|301.81|304.38|301.98|304.47|302.07|304.21|301.81|0
1651054320000|2022-04-27 10:12:00|304.56|302.16|305.09|302.69|305.09|302.69|304.56|302.16|0
1651054330000|2022-04-27 10:12:10|305.26|302.86|306.22|303.82|306.22|303.82|305.26|302.86|0
1651054340000|2022-04-27 10:12:20|305.87|303.47|304.61|302.21|305.87|303.47|304.61|302.21|0
1651054350000|2022-04-27 10:12:30|304.43|302.03|304.43|302.03|304.61|302.21|304.43|302.03|0
1651054360000|2022-04-27 10:12:40|304.6|302.2|304.6|302.2|304.78|302.38|304.6|302.2|0
1651054370000|2022-04-27 10:12:50|304.43|302.03|304.25|301.85|304.43|302.03|304.25|301.85|0
1651054380000|2022-04-27 10:13:00|304.34|301.94|304.43|302.03|304.43|302.03|304.25|301.85|0
1651054390000|2022-04-27 10:13:10|304.51|302.11|304.43|302.03|304.6|302.2|304.43|302.03|0
1651054400000|2022-04-27 10:13:20|304.51|302.11|304.6|302.2|304.6|302.2|304.51|302.11|0
1651054410000|2022-04-27 10:13:30|304.43|302.03|304.69|302.29|304.69|302.29|304.43|302.03|0
1651054420000|2022-04-27 10:13:40|304.78|302.38|304.78|302.38|304.78|302.38|304.6|302.2|0
1651054440000|2022-04-27 10:14:00|304.6|302.2|304.43|302.03|304.6|302.2|304.43|302.03|0
1651054450000|2022-04-27 10:14:10|304.78|302.38|304.43|302.03|304.78|302.38|304.25|301.85|0
1651054460000|2022-04-27 10:14:20|304.6|302.2|304.43|302.03|304.6|302.2|304.25|301.85|0
1651054470000|2022-04-27 10:14:30|304.6|302.2|304.6|302.2|304.78|302.38|304.6|302.2|0
1651054480000|2022-04-27 10:14:40|304.43|302.03|304.25|301.85|304.6|302.2|304.25|301.85|0
1651054490000|2022-04-27 10:14:50|304.43|302.03|304.43|302.03|304.43|302.03|304.33|301.93|0
1651054500000|2022-04-27 10:15:00|304.51|302.11|304.6|302.2|304.6|302.2|304.51|302.11|0
1651054510000|2022-04-27 10:15:10|304.78|302.38|304.78|302.38|304.78|302.38|304.78|302.38|0
1651054520000|2022-04-27 10:15:20|304.69|302.29|304.51|302.11|304.69|302.29|304.51|302.11|0
1651054530000|2022-04-27 10:15:30|304.43|302.03|304.07|301.67|304.43|302.03|304.07|301.67|0
1651054540000|2022-04-27 10:15:40|303.9|301.5|303.55|301.15|303.98|301.58|303.55|301.15|0
1651054550000|2022-04-27 10:15:50|303.63|301.23|303.63|301.23|303.72|301.32|303.63|301.23|0
1651054560000|2022-04-27 10:16:00|303.72|301.32|304.07|301.67|304.07|301.67|303.72|301.32|0
1651054570000|2022-04-27 10:16:10|303.98|301.58|304.43|302.03|304.43|302.03|303.98|301.58|0
1651054580000|2022-04-27 10:16:20|304.33|301.93|304.25|301.85|304.33|301.93|304.25|301.85|0
1651054600000|2022-04-27 10:16:40|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1651054610000|2022-04-27 10:16:50|304.25|301.85|304.07|301.67|304.42|302.02|304.07|301.67|0
1651054620000|2022-04-27 10:17:00|303.98|301.58|304.07|301.67|304.07|301.67|303.98|301.58|0
1651054630000|2022-04-27 10:17:10|303.9|301.5|304.07|301.67|304.07|301.67|303.9|301.5|0
1651054640000|2022-04-27 10:17:20|303.9|301.5|303.54|301.14|303.9|301.5|303.54|301.14|0
1651054650000|2022-04-27 10:17:30|303.19|300.79|303.19|300.79|303.19|300.79|303.02|300.62|0
1651054660000|2022-04-27 10:17:40|303.37|300.97|303.37|300.97|303.37|300.97|303.37|300.97|0
1651054670000|2022-04-27 10:17:50|303.54|301.14|303.72|301.32|303.72|301.32|303.54|301.14|0
1651054680000|2022-04-27 10:18:00|303.9|301.5|303.72|301.32|303.9|301.5|303.72|301.32|0
1651054690000|2022-04-27 10:18:10|303.9|301.5|303.72|301.32|303.9|301.5|303.72|301.32|0
1651054700000|2022-04-27 10:18:20|303.89|301.49|303.89|301.49|303.89|301.49|303.89|301.49|0
1651054710000|2022-04-27 10:18:30|304.07|301.67|304.07|301.67|304.25|301.85|304.07|301.67|0
1651054720000|2022-04-27 10:18:40|303.98|301.58|303.98|301.58|304.07|301.67|303.98|301.58|0
1651054730000|2022-04-27 10:18:50|304.07|301.67|303.37|300.97|304.07|301.67|303.37|300.97|0
1651054740000|2022-04-27 10:19:00|303.54|301.14|303.19|300.79|303.54|301.14|303.1|300.7|0
1651054750000|2022-04-27 10:19:10|303.1|300.7|303.02|300.62|303.1|300.7|303.02|300.62|0
1651054760000|2022-04-27 10:19:20|303.19|300.79|303.19|300.79|303.37|300.97|303.19|300.79|0
1651054770000|2022-04-27 10:19:30|303.01|300.61|302.84|300.44|303.01|300.61|302.57|300.17|0
1651054780000|2022-04-27 10:19:40|302.66|300.26|302.66|300.26|302.66|300.26|302.49|300.09|0
1651054790000|2022-04-27 10:19:50|302.49|300.09|302.31|299.91|302.49|300.09|302.31|299.91|0
1651054800000|2022-04-27 10:20:00|302.49|300.09|302.49|300.09|302.49|300.09|302.49|300.09|0
1651054810000|2022-04-27 10:20:10|302.31|299.91|303.01|300.61|303.19|300.79|302.31|299.91|0
1651054820000|2022-04-27 10:20:20|302.92|300.52|302.31|299.91|302.92|300.52|302.31|299.91|0
1651054830000|2022-04-27 10:20:30|302.49|300.09|302.49|300.09|302.49|300.09|302.49|300.09|0
1651054840000|2022-04-27 10:20:40|302.66|300.26|302.66|300.26|302.66|300.26|302.49|300.09|0
1651054850000|2022-04-27 10:20:50|302.49|300.09|302.31|299.91|302.49|300.09|302.31|299.91|0
1651054860000|2022-04-27 10:21:00|302.49|300.09|302.49|300.09|302.49|300.09|302.49|300.09|0
1651054870000|2022-04-27 10:21:10|302.31|299.91|302.66|300.26|302.66|300.26|302.31|299.91|0
1651054900000|2022-04-27 10:21:40|302.75|300.35|302.66|300.26|302.75|300.35|302.66|300.26|0
1651054910000|2022-04-27 10:21:50|302.57|300.17|302.49|300.09|302.57|300.17|302.49|300.09|0
1651054920000|2022-04-27 10:22:00|302.57|300.17|302.92|300.52|302.92|300.52|302.57|300.17|0
1651054930000|2022-04-27 10:22:10|302.84|300.44|302.84|300.44|302.92|300.52|302.84|300.44|0
1651054940000|2022-04-27 10:22:20|302.66|300.26|302.84|300.44|302.92|300.52|302.66|300.26|0
1651054950000|2022-04-27 10:22:30|302.92|300.52|302.92|300.52|303.01|300.61|302.92|300.52|0
1651054960000|2022-04-27 10:22:40|302.84|300.44|302.84|300.44|302.84|300.44|302.84|300.44|0
1651054970000|2022-04-27 10:22:50|302.92|300.52|302.84|300.44|302.92|300.52|302.66|300.26|0
1651054980000|2022-04-27 10:23:00|302.66|300.26|302.74|300.34|302.74|300.34|302.66|300.26|0
1651054990000|2022-04-27 10:23:10|302.84|300.44|302.84|300.44|302.92|300.52|302.84|300.44|0
1651055000000|2022-04-27 10:23:20|302.92|300.52|303.01|300.61|303.01|300.61|302.92|300.52|0
1651055010000|2022-04-27 10:23:30|303.27|300.87|303.19|300.79|303.27|300.87|303.19|300.79|0
1651055020000|2022-04-27 10:23:40|303.09|300.69|302.83|300.43|303.09|300.69|302.83|300.43|0
1651055030000|2022-04-27 10:23:50|302.92|300.52|302.83|300.43|303.01|300.61|302.83|300.43|0
1651055040000|2022-04-27 10:24:00|302.92|300.52|302.83|300.43|302.92|300.52|302.83|300.43|0
1651055060000|2022-04-27 10:24:20|302.66|300.26|302.66|300.26|302.66|300.26|302.66|300.26|0
1651055070000|2022-04-27 10:24:30|302.48|300.08|302.83|300.43|302.83|300.43|302.31|299.91|0
1651055090000|2022-04-27 10:24:50|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1651055100000|2022-04-27 10:25:00|302.92|300.52|302.92|300.52|302.92|300.52|302.92|300.52|0
1651055110000|2022-04-27 10:25:10|302.48|300.08|302.31|299.91|302.48|300.08|302.31|299.91|0
1651055120000|2022-04-27 10:25:20|302.39|299.99|302.31|299.91|302.39|299.99|302.31|299.91|0
1651055130000|2022-04-27 10:25:30|302.48|300.08|302.66|300.26|302.66|300.26|302.48|300.08|0
1651055140000|2022-04-27 10:25:40|302.31|299.91|302.31|299.91|302.48|300.08|302.31|299.91|0
1651055150000|2022-04-27 10:25:50|302.39|299.99|302.48|300.08|302.48|300.08|302.31|299.91|0
1651055170000|2022-04-27 10:26:10|302.31|299.91|302.48|300.08|302.48|300.08|302.31|299.91|0
1651055180000|2022-04-27 10:26:20|302.31|299.91|302.31|299.91|302.48|300.08|302.31|299.91|0
1651055190000|2022-04-27 10:26:30|302.39|299.99|302.31|299.91|302.39|299.99|302.31|299.91|0
1651055200000|2022-04-27 10:26:40|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1651055210000|2022-04-27 10:26:50|302.48|300.08|302.3|299.9|302.48|300.08|302.3|299.9|0
1651055220000|2022-04-27 10:27:00|302.48|300.08|302.3|299.9|302.48|300.08|302.3|299.9|0
1651055230000|2022-04-27 10:27:10|302.48|300.08|302.3|299.9|302.48|300.08|302.3|299.9|0
1651055240000|2022-04-27 10:27:20|302.39|299.99|302.48|300.08|302.48|300.08|302.39|299.99|0
1651055250000|2022-04-27 10:27:30|302.56|300.16|302.66|300.26|302.66|300.26|302.56|300.16|0
1651055260000|2022-04-27 10:27:40|302.83|300.43|302.48|300.08|302.83|300.43|302.3|299.9|0
1651055270000|2022-04-27 10:27:50|302.56|300.16|302.56|300.16|302.56|300.16|302.56|300.16|0
1651055280000|2022-04-27 10:28:00|302.48|300.08|302.65|300.25|302.83|300.43|302.48|300.08|0
1651055290000|2022-04-27 10:28:10|302.48|300.08|302.65|300.25|302.65|300.25|302.48|300.08|0
1651055300000|2022-04-27 10:28:20|302.56|300.16|302.56|300.16|302.56|300.16|302.48|300.08|0
1651055320000|2022-04-27 10:28:40|302.65|300.25|302.65|300.25|302.65|300.25|302.56|300.16|0
1651055330000|2022-04-27 10:28:50|302.48|300.08|302.48|300.08|302.48|300.08|302.48|300.08|0
1651055340000|2022-04-27 10:29:00|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1651055350000|2022-04-27 10:29:10|302.39|299.99|302.65|300.25|302.65|300.25|302.39|299.99|0
1651055360000|2022-04-27 10:29:20|302.48|300.08|302.48|300.08|302.48|300.08|302.48|300.08|0
1651055370000|2022-04-27 10:29:30|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1651055390000|2022-04-27 10:29:50|302.48|300.08|302.48|300.08|302.48|300.08|302.48|300.08|0
1651055410000|2022-04-27 10:30:10|302.3|299.9|302.39|299.99|302.39|299.99|302.3|299.9|0
1651055420000|2022-04-27 10:30:20|302.3|299.9|302.48|300.08|302.48|300.08|302.3|299.9|0
1651055430000|2022-04-27 10:30:30|302.39|299.99|302.48|300.08|302.48|300.08|302.39|299.99|0
1651055450000|2022-04-27 10:30:50|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1651055460000|2022-04-27 10:31:00|302.48|300.08|302.12|299.72|302.48|300.08|302.12|299.72|0
1651055470000|2022-04-27 10:31:10|301.77|299.37|301.95|299.55|301.95|299.55|301.6|299.2|0
1651055480000|2022-04-27 10:31:20|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1651055490000|2022-04-27 10:31:30|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1651055510000|2022-04-27 10:31:50|302.12|299.72|302.03|299.63|302.12|299.72|301.95|299.55|0
1651055520000|2022-04-27 10:32:00|302.3|299.9|302.65|300.25|302.65|300.25|302.3|299.9|0
1651055530000|2022-04-27 10:32:10|302.56|300.16|302.38|299.98|302.56|300.16|302.38|299.98|0
1651055540000|2022-04-27 10:32:20|302.47|300.07|302.47|300.07|302.47|300.07|302.3|299.9|0
1651055550000|2022-04-27 10:32:30|302.56|300.16|302.3|299.9|302.56|300.16|302.3|299.9|0
1651055560000|2022-04-27 10:32:40|302.12|299.72|302.12|299.72|302.12|299.72|301.95|299.55|0
1651055570000|2022-04-27 10:32:50|301.77|299.37|301.77|299.37|301.77|299.37|301.6|299.2|0
1651055580000|2022-04-27 10:33:00|301.68|299.28|301.77|299.37|301.77|299.37|301.68|299.28|0
1651055590000|2022-04-27 10:33:10|301.6|299.2|301.6|299.2|301.6|299.2|301.6|299.2|0
1651055600000|2022-04-27 10:33:20|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1651055610000|2022-04-27 10:33:30|301.68|299.28|301.6|299.2|301.68|299.28|301.6|299.2|0
1651055620000|2022-04-27 10:33:40|301.68|299.28|301.95|299.55|301.95|299.55|301.68|299.28|0
1651055630000|2022-04-27 10:33:50|302.21|299.81|302.21|299.81|302.21|299.81|302.21|299.81|0
1651055640000|2022-04-27 10:34:00|302.12|299.72|301.95|299.55|302.12|299.72|301.95|299.55|0
1651055650000|2022-04-27 10:34:10|301.77|299.37|301.85|299.45|301.86|299.46|301.77|299.37|0
1651055660000|2022-04-27 10:34:20|301.95|299.55|302.3|299.9|302.3|299.9|301.95|299.55|0
1651055670000|2022-04-27 10:34:30|302.38|299.98|302.3|299.9|302.38|299.98|302.3|299.9|0
1651055680000|2022-04-27 10:34:40|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1651055690000|2022-04-27 10:34:50|302.3|299.9|302.12|299.72|302.3|299.9|302.12|299.72|0
1651055700000|2022-04-27 10:35:00|301.95|299.55|301.77|299.37|301.95|299.55|301.77|299.37|0
1651055710000|2022-04-27 10:35:10|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1651055720000|2022-04-27 10:35:20|301.94|299.54|302.03|299.63|302.03|299.63|301.94|299.54|0
1651055730000|2022-04-27 10:35:30|302.12|299.72|302.12|299.72|302.12|299.72|302.12|299.72|0
1651055740000|2022-04-27 10:35:40|302.2|299.8|302.2|299.8|302.2|299.8|302.12|299.72|0
1651055750000|2022-04-27 10:35:50|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1651055760000|2022-04-27 10:36:00|302.47|300.07|302.29|299.89|302.47|300.07|302.29|299.89|0
1651055770000|2022-04-27 10:36:10|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1651055780000|2022-04-27 10:36:20|302.47|300.07|302.29|299.89|302.47|300.07|302.12|299.72|0
1651055790000|2022-04-27 10:36:30|302.12|299.72|301.94|299.54|302.12|299.72|301.94|299.54|0
1651055810000|2022-04-27 10:36:50|302.03|299.63|302.03|299.63|302.03|299.63|302.03|299.63|0
1651055820000|2022-04-27 10:37:00|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1651055830000|2022-04-27 10:37:10|301.77|299.37|301.59|299.19|301.77|299.37|301.59|299.19|0
1651055840000|2022-04-27 10:37:20|301.42|299.02|301.42|299.02|301.42|299.02|301.24|298.84|0
1651055850000|2022-04-27 10:37:30|301.33|298.93|301.07|298.67|301.42|299.02|301.07|298.67|0
1651055860000|2022-04-27 10:37:40|300.89|298.49|300.98|298.58|300.98|298.58|300.89|298.49|0
1651055870000|2022-04-27 10:37:50|301.07|298.67|301.02|298.62|301.24|298.84|300.94|298.54|0
1651055880000|2022-04-27 10:38:00|301.11|298.71|301.85|299.45|302.03|299.63|301.11|298.71|0
1651055890000|2022-04-27 10:38:10|301.76|299.36|301.22|298.82|301.76|299.36|301.13|298.73|0
1651055900000|2022-04-27 10:38:20|301.31|298.91|302.18|299.78|302.18|299.78|301.31|298.91|0
1651055910000|2022-04-27 10:38:30|302.09|299.69|302.01|299.61|302.09|299.69|301.83|299.43|0
1651055920000|2022-04-27 10:38:40|302.18|299.78|303.59|301.19|303.59|301.19|302.18|299.78|0
1651055930000|2022-04-27 10:38:50|304.29|301.89|303.76|301.36|304.29|301.89|303.76|301.36|0
1651055940000|2022-04-27 10:39:00|303.59|301.19|303.59|301.19|303.59|301.19|303.59|301.19|0
1651055950000|2022-04-27 10:39:10|303.24|300.84|302.71|300.31|303.24|300.84|302.71|300.31|0
1651055960000|2022-04-27 10:39:20|302.88|300.48|302.53|300.13|302.88|300.48|302.53|300.13|0
1651055970000|2022-04-27 10:39:30|302.36|299.96|302.36|299.96|302.44|300.04|302.36|299.96|0
1651055980000|2022-04-27 10:39:40|302.18|299.78|302.01|299.61|302.18|299.78|302.01|299.61|0
1651055990000|2022-04-27 10:39:50|301.91|299.51|302.36|299.96|302.36|299.96|301.91|299.51|0
1651056000000|2022-04-27 10:40:00|302.27|299.87|302.53|300.13|302.62|300.22|302.27|299.87|0
1651056010000|2022-04-27 10:40:10|302.71|300.31|302.62|300.22|302.71|300.31|302.62|300.22|0
1651056020000|2022-04-27 10:40:20|302.71|300.31|303.23|300.83|303.23|300.83|302.71|300.31|0
1651056030000|2022-04-27 10:40:30|303.41|301.01|303.59|301.19|303.59|301.19|303.23|300.83|0
1651056040000|2022-04-27 10:40:40|303.41|301.01|303.14|300.74|303.41|301.01|303.06|300.66|0
1651056050000|2022-04-27 10:40:50|303.23|300.83|303.06|300.66|303.23|300.83|303.06|300.66|0
1651056060000|2022-04-27 10:41:00|302.97|300.57|302.79|300.39|302.97|300.57|302.79|300.39|0
1651056070000|2022-04-27 10:41:10|302.71|300.31|302.71|300.31|302.97|300.57|302.71|300.31|0
1651056080000|2022-04-27 10:41:20|302.88|300.48|302.71|300.31|302.97|300.57|302.71|300.31|0
1651056090000|2022-04-27 10:41:30|302.88|300.48|302.97|300.57|302.97|300.57|302.88|300.48|0
1651056100000|2022-04-27 10:41:40|302.88|300.48|302.53|300.13|302.88|300.48|302.53|300.13|0
1651056110000|2022-04-27 10:41:50|302.18|299.78|302.35|299.95|302.35|299.95|302.18|299.78|0
1651056120000|2022-04-27 10:42:00|302.18|299.78|302.44|300.04|302.44|300.04|302.18|299.78|0
1651056130000|2022-04-27 10:42:10|302.35|299.95|302.35|299.95|302.35|299.95|302.26|299.86|0
1651056150000|2022-04-27 10:42:30|302.26|299.86|302.35|299.95|302.35|299.95|302.26|299.86|0
1651056160000|2022-04-27 10:42:40|302.26|299.86|302.18|299.78|302.26|299.86|302.18|299.78|0
1651056170000|2022-04-27 10:42:50|302|299.6|302.09|299.69|302.09|299.69|302|299.6|0
1651056180000|2022-04-27 10:43:00|302|299.6|302|299.6|302.09|299.69|302|299.6|0
1651056190000|2022-04-27 10:43:10|302.09|299.69|301.91|299.51|302.09|299.69|301.91|299.51|0
1651056200000|2022-04-27 10:43:20|302|299.6|301.74|299.34|302|299.6|301.74|299.34|0
1651056210000|2022-04-27 10:43:30|301.65|299.25|300.6|298.2|301.65|299.25|300.6|298.2|0
1651056220000|2022-04-27 10:43:40|300.78|298.38|300.95|298.55|300.95|298.55|300.78|298.38|0
1651056230000|2022-04-27 10:43:50|300.78|298.38|300.95|298.55|300.95|298.55|300.78|298.38|0
1651056240000|2022-04-27 10:44:00|301.13|298.73|300.95|298.55|301.13|298.73|300.95|298.55|0
1651056250000|2022-04-27 10:44:10|301.03|298.63|300.95|298.55|301.12|298.72|300.95|298.55|0
1651056260000|2022-04-27 10:44:20|300.77|298.37|301.12|298.72|301.12|298.72|300.77|298.37|0
1651056270000|2022-04-27 10:44:30|300.95|298.55|300.95|298.55|300.95|298.55|300.95|298.55|0
1651056280000|2022-04-27 10:44:40|301.12|298.72|301.12|298.72|301.38|298.98|301.12|298.72|0
1651056290000|2022-04-27 10:44:50|301.3|298.9|301.3|298.9|301.3|298.9|301.3|298.9|0
1651056300000|2022-04-27 10:45:00|299.63|297.23|299.9|297.5|299.9|297.5|296.07|293.67|0
1651056310000|2022-04-27 10:45:10|299.2|296.8|302.79|300.39|303.4|301|299.2|296.8|0
1651056320000|2022-04-27 10:45:20|302|299.6|301.91|299.51|302.18|299.78|300.95|298.55|0
1651056330000|2022-04-27 10:45:30|301.21|298.81|301.12|298.72|301.47|299.07|301.12|298.72|0
1651056340000|2022-04-27 10:45:40|301.47|299.07|301.47|299.07|301.65|299.25|301.47|299.07|0
1651056350000|2022-04-27 10:45:50|301.82|299.42|301.03|298.63|301.82|299.42|301.03|298.63|0
1651056360000|2022-04-27 10:46:00|300.42|298.02|299.28|296.88|300.51|298.11|299.28|296.88|0
1651056370000|2022-04-27 10:46:10|299.02|296.62|299.55|297.15|299.55|297.15|299.02|296.62|0
1651056380000|2022-04-27 10:46:20|299.37|296.97|299.2|296.8|299.55|297.15|299.2|296.8|0
1651056390000|2022-04-27 10:46:30|299.46|297.06|299.72|297.32|299.72|297.32|299.46|297.06|0
1651056400000|2022-04-27 10:46:40|299.55|297.15|299.46|297.06|299.55|297.15|299.2|296.8|0
1651056410000|2022-04-27 10:46:50|299.72|297.32|299.37|296.97|299.72|297.32|299.37|296.97|0
1651056420000|2022-04-27 10:47:00|299.46|297.06|298.76|296.36|299.46|297.06|298.76|296.36|0
1651056430000|2022-04-27 10:47:10|299.02|296.62|299.2|296.8|299.2|296.8|299.02|296.62|0
1651056440000|2022-04-27 10:47:20|299.02|296.62|299.02|296.62|299.9|297.5|299.02|296.62|0
1651056450000|2022-04-27 10:47:30|298.67|296.27|298.67|296.27|298.67|296.27|298.5|296.1|0
1651056460000|2022-04-27 10:47:40|298.76|296.36|298.5|296.1|298.76|296.36|298.5|296.1|0
1651056470000|2022-04-27 10:47:50|298.33|295.93|298.85|296.45|298.85|296.45|298.33|295.93|0
1651056480000|2022-04-27 10:48:00|300.6|298.2|299.72|297.32|300.6|298.2|299.55|297.15|0
1651056490000|2022-04-27 10:48:10|299.55|297.15|299.72|297.32|299.72|297.32|299.55|297.15|0
1651056500000|2022-04-27 10:48:20|299.81|297.41|299.9|297.5|300.07|297.67|299.8|297.4|0
1651056510000|2022-04-27 10:48:30|300.15|297.75|300.77|298.37|300.95|298.55|300.15|297.75|0
1651056520000|2022-04-27 10:48:40|300.85|298.45|300.33|297.93|300.85|298.45|300.33|297.93|0
1651056530000|2022-04-27 10:48:50|300.15|297.75|300.42|298.02|300.42|298.02|300.15|297.75|0
1651056540000|2022-04-27 10:49:00|300.24|297.84|300.33|297.93|300.42|298.02|300.24|297.84|0
1651056550000|2022-04-27 10:49:10|300.59|298.19|300.94|298.54|300.94|298.54|300.59|298.19|0
1651056560000|2022-04-27 10:49:20|300.77|298.37|300.77|298.37|300.94|298.54|300.77|298.37|0
1651056570000|2022-04-27 10:49:30|301.38|298.98|301.82|299.42|301.9|299.5|301.38|298.98|0
1651056580000|2022-04-27 10:49:40|301.64|299.24|301.73|299.33|301.82|299.42|301.64|299.24|0
1651056590000|2022-04-27 10:49:50|301.82|299.42|300.85|298.45|301.82|299.42|300.85|298.45|0
1651056600000|2022-04-27 10:50:00|301.03|298.63|300.85|298.45|301.03|298.63|300.85|298.45|0
1651056610000|2022-04-27 10:50:10|301.38|298.98|301.03|298.63|301.38|298.98|301.03|298.63|0
1651056620000|2022-04-27 10:50:20|301.12|298.72|301.12|298.72|301.12|298.72|300.94|298.54|0
1651056630000|2022-04-27 10:50:30|301.29|298.89|301.29|298.89|301.29|298.89|301.2|298.8|0
1651056640000|2022-04-27 10:50:40|301.12|298.72|301.2|298.8|301.29|298.89|301.12|298.72|0
1651056650000|2022-04-27 10:50:50|301.12|298.72|300.94|298.54|301.29|298.89|300.94|298.54|0
1651056660000|2022-04-27 10:51:00|300.68|298.28|300.77|298.37|300.77|298.37|300.68|298.28|0
1651056670000|2022-04-27 10:51:10|301.12|298.72|300.94|298.54|301.12|298.72|300.94|298.54|0
1651056680000|2022-04-27 10:51:20|300.77|298.37|300.94|298.54|300.94|298.54|300.77|298.37|0
1651056690000|2022-04-27 10:51:30|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1651056700000|2022-04-27 10:51:40|301.66|299.26|301.14|298.74|301.66|299.26|301.14|298.74|0
1651056710000|2022-04-27 10:51:50|301.31|298.91|301.31|298.91|301.31|298.91|301.31|298.91|0
1651056720000|2022-04-27 10:52:00|301.49|299.09|301.49|299.09|301.66|299.26|301.49|299.09|0
1651056730000|2022-04-27 10:52:10|301.66|299.26|301.49|299.09|301.84|299.44|301.49|299.09|0
1651056740000|2022-04-27 10:52:20|301.84|299.44|301.66|299.26|301.84|299.44|301.66|299.26|0
1651056750000|2022-04-27 10:52:30|301.84|299.44|301.84|299.44|301.84|299.44|301.49|299.09|0
1651056760000|2022-04-27 10:52:40|301.66|299.26|301.84|299.44|301.84|299.44|301.66|299.26|0
1651056780000|2022-04-27 10:53:00|302.54|300.14|303.06|300.66|303.06|300.66|302.54|300.14|0
1651056790000|2022-04-27 10:53:10|303.85|301.45|303.24|300.84|303.85|301.45|303.06|300.66|0
1651056800000|2022-04-27 10:53:20|303.41|301.01|303.5|301.1|303.59|301.19|303.41|301.01|0
1651056810000|2022-04-27 10:53:30|303.59|301.19|303.59|301.19|303.94|301.54|303.59|301.19|0
1651056820000|2022-04-27 10:53:40|303.77|301.37|304.64|302.24|304.64|302.24|303.77|301.37|0
1651056830000|2022-04-27 10:53:50|304.47|302.07|304.82|302.42|304.82|302.42|304.47|302.07|0
1651056840000|2022-04-27 10:54:00|305|302.6|305.17|302.77|305.17|302.77|304.82|302.42|0
1651056850000|2022-04-27 10:54:10|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1651056860000|2022-04-27 10:54:20|305.52|303.12|305.35|302.95|305.61|303.21|305.35|302.95|0
1651056870000|2022-04-27 10:54:30|305.17|302.77|305.35|302.95|305.35|302.95|305.17|302.77|0
1651056880000|2022-04-27 10:54:40|305.43|303.03|305.17|302.77|305.43|303.03|305.17|302.77|0
1651056890000|2022-04-27 10:54:50|305.35|302.95|305.35|302.95|305.52|303.12|305.35|302.95|0
1651056900000|2022-04-27 10:55:00|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1651056910000|2022-04-27 10:55:10|304.99|302.59|305.35|302.95|305.35|302.95|304.99|302.59|0
1651056920000|2022-04-27 10:55:20|305.52|303.12|305.87|303.47|305.96|303.56|305.52|303.12|0
1651056930000|2022-04-27 10:55:30|305.35|302.95|304.99|302.59|305.35|302.95|304.99|302.59|0
1651056940000|2022-04-27 10:55:40|305.17|302.77|305.17|302.77|305.17|302.77|305.17|302.77|0
1651056950000|2022-04-27 10:55:50|305.25|302.85|305.35|302.95|305.52|303.12|305.25|302.85|0
1651056960000|2022-04-27 10:56:00|305.34|302.94|304.99|302.59|305.34|302.94|304.99|302.59|0
1651056970000|2022-04-27 10:56:10|304.82|302.42|304.64|302.24|304.9|302.5|304.64|302.24|0
1651056980000|2022-04-27 10:56:20|304.47|302.07|304.47|302.07|304.47|302.07|304.47|302.07|0
1651056990000|2022-04-27 10:56:30|304.64|302.24|304.46|302.06|304.64|302.24|304.29|301.89|0
1651057000000|2022-04-27 10:56:40|304.64|302.24|304.29|301.89|304.64|302.24|304.29|301.89|0
1651057010000|2022-04-27 10:56:50|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1651057020000|2022-04-27 10:57:00|304.29|301.89|304.11|301.71|304.29|301.89|304.11|301.71|0
1651057030000|2022-04-27 10:57:10|303.94|301.54|303.76|301.36|303.94|301.54|303.76|301.36|0
1651057040000|2022-04-27 10:57:20|304.55|302.15|304.55|302.15|304.55|302.15|304.46|302.06|0
1651057050000|2022-04-27 10:57:30|304.37|301.97|304.29|301.89|304.37|301.97|304.29|301.89|0
1651057060000|2022-04-27 10:57:40|304.46|302.06|304.29|301.89|304.46|302.06|304.29|301.89|0
1651057070000|2022-04-27 10:57:50|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1651057080000|2022-04-27 10:58:00|304.29|301.89|304.29|301.89|304.37|301.97|304.29|301.89|0
1651057090000|2022-04-27 10:58:10|304.64|302.24|304.64|302.24|304.64|302.24|304.64|302.24|0
1651057100000|2022-04-27 10:58:20|304.29|301.89|304.46|302.06|304.64|302.24|304.29|301.89|0
1651057110000|2022-04-27 10:58:30|304.11|301.71|303.94|301.54|304.46|302.06|303.94|301.54|0
1651057120000|2022-04-27 10:58:40|304.02|301.62|303.94|301.54|304.02|301.62|303.94|301.54|0
1651057130000|2022-04-27 10:58:50|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1651057140000|2022-04-27 10:59:00|303.67|301.27|303.41|301.01|303.67|301.27|303.23|300.83|0
1651057150000|2022-04-27 10:59:10|303.32|300.92|303.23|300.83|303.32|300.92|303.23|300.83|0
1651057160000|2022-04-27 10:59:20|303.41|301.01|303.23|300.83|303.41|301.01|303.23|300.83|0
1651057170000|2022-04-27 10:59:30|303.49|301.09|303.58|301.18|303.58|301.18|303.41|301.01|0
1651057180000|2022-04-27 10:59:40|303.76|301.36|303.93|301.53|304.11|301.71|303.76|301.36|0
1651057190000|2022-04-27 10:59:50|303.58|301.18|303.76|301.36|303.76|301.36|303.58|301.18|0
1651057200000|2022-04-27 11:00:00|303.84|301.44|302.88|300.48|303.84|301.44|302.88|300.48|0
1651057210000|2022-04-27 11:00:10|302.71|300.31|301.91|299.51|302.71|300.31|301.83|299.43|0
1651057220000|2022-04-27 11:00:20|302.18|299.78|302.36|299.96|302.36|299.96|302.18|299.78|0
1651057230000|2022-04-27 11:00:30|301.83|299.43|301.83|299.43|301.83|299.43|301.48|299.08|0
1651057240000|2022-04-27 11:00:40|301.65|299.25|301.65|299.25|301.65|299.25|301.65|299.25|0
1651057250000|2022-04-27 11:00:50|301.48|299.08|301.48|299.08|301.48|299.08|301.48|299.08|0
1651057260000|2022-04-27 11:01:00|301.56|299.16|301.13|298.73|301.56|299.16|301.13|298.73|0
1651057270000|2022-04-27 11:01:10|301.3|298.9|301.21|298.81|301.3|298.9|301.13|298.73|0
1651057280000|2022-04-27 11:01:20|301.04|298.64|300.78|298.38|301.04|298.64|300.78|298.38|0
1651057290000|2022-04-27 11:01:30|300.95|298.55|300.6|298.2|300.95|298.55|300.6|298.2|0
1651057300000|2022-04-27 11:01:40|300.78|298.38|300.78|298.38|300.78|298.38|300.78|298.38|0
1651057310000|2022-04-27 11:01:50|300.6|298.2|300.43|298.03|300.6|298.2|300.25|297.85|0
1651057320000|2022-04-27 11:02:00|300.78|298.38|300.78|298.38|300.78|298.38|300.6|298.2|0
1651057330000|2022-04-27 11:02:10|300.6|298.2|300.78|298.38|300.78|298.38|300.6|298.2|0
1651057340000|2022-04-27 11:02:20|300.95|298.55|300.43|298.03|300.95|298.55|300.43|298.03|0
1651057350000|2022-04-27 11:02:30|300.25|297.85|299.73|297.33|300.25|297.85|299.73|297.33|0
1651057360000|2022-04-27 11:02:40|299.56|297.16|299.03|296.63|299.73|297.33|299.03|296.63|0
1651057370000|2022-04-27 11:02:50|299.38|296.98|299.56|297.16|299.56|297.16|299.38|296.98|0
1651057380000|2022-04-27 11:03:00|299.21|296.81|299.03|296.63|299.21|296.81|299.03|296.63|0
1651057390000|2022-04-27 11:03:10|298.86|296.46|298.86|296.46|298.86|296.46|298.68|296.28|0
1651057400000|2022-04-27 11:03:20|298.59|296.19|298.68|296.28|298.68|296.28|298.59|296.19|0
1651057410000|2022-04-27 11:03:30|298.34|295.94|298.34|295.94|298.34|295.94|298.16|295.76|0
1651057420000|2022-04-27 11:03:40|298.42|296.02|298.59|296.19|298.68|296.28|298.42|296.02|0
1651057430000|2022-04-27 11:03:50|298.68|296.28|298.68|296.28|298.68|296.28|298.51|296.11|0
1651057440000|2022-04-27 11:04:00|298.33|295.93|298.51|296.11|298.51|296.11|298.33|295.93|0
1651057450000|2022-04-27 11:04:10|298.59|296.19|298.33|295.93|298.59|296.19|298.33|295.93|0
1651057460000|2022-04-27 11:04:20|298.16|295.76|297.99|295.59|298.16|295.76|297.99|295.59|0
1651057470000|2022-04-27 11:04:30|297.81|295.41|297.81|295.41|297.81|295.41|297.64|295.24|0
1651057480000|2022-04-27 11:04:40|297.64|295.24|297.64|295.24|297.64|295.24|297.46|295.06|0
1651057490000|2022-04-27 11:04:50|297.46|295.06|297.99|295.59|297.99|295.59|297.46|295.06|0
1651057500000|2022-04-27 11:05:00|298.16|295.76|298.16|295.76|298.16|295.76|297.81|295.41|0
1651057510000|2022-04-27 11:05:10|297.99|295.59|297.64|295.24|297.99|295.59|297.64|295.24|0
1651057520000|2022-04-27 11:05:20|297.81|295.41|297.37|294.97|297.89|295.49|297.37|294.97|0
1651057530000|2022-04-27 11:05:30|297.64|295.24|297.46|295.06|297.64|295.24|297.46|295.06|0
1651057540000|2022-04-27 11:05:40|297.37|294.97|297.55|295.15|297.55|295.15|297.37|294.97|0
1651057550000|2022-04-27 11:05:50|297.12|294.72|296.94|294.54|297.12|294.72|296.77|294.37|0
1651057560000|2022-04-27 11:06:00|296.77|294.37|296.59|294.19|296.77|294.37|296.59|294.19|0
1651057570000|2022-04-27 11:06:10|296.25|293.85|296.42|294.02|296.42|294.02|296.25|293.85|0
1651057580000|2022-04-27 11:06:20|296.59|294.19|295.98|293.58|296.59|294.19|295.98|293.58|0
1651057590000|2022-04-27 11:06:30|296.16|293.76|295.9|293.5|296.16|293.76|295.9|293.5|0
1651057600000|2022-04-27 11:06:40|295.55|293.15|295.38|292.98|295.55|293.15|295.38|292.98|0
1651057610000|2022-04-27 11:06:50|295.9|293.5|295.73|293.33|295.9|293.5|295.73|293.33|0
1651057620000|2022-04-27 11:07:00|295.9|293.5|296.25|293.85|296.25|293.85|295.73|293.33|0
1651057630000|2022-04-27 11:07:10|296.07|293.67|296.07|293.67|296.07|293.67|295.98|293.58|0
1651057640000|2022-04-27 11:07:20|296.25|293.85|296.07|293.67|296.42|294.02|296.07|293.67|0
1651057650000|2022-04-27 11:07:30|295.73|293.33|295.55|293.15|295.73|293.33|295.55|293.15|0
1651057660000|2022-04-27 11:07:40|295.38|292.98|295.9|293.5|295.9|293.5|295.38|292.98|0
1651057670000|2022-04-27 11:07:50|295.72|293.32|295.38|292.98|295.72|293.32|295.38|292.98|0
1651057680000|2022-04-27 11:08:00|295.55|293.15|296.07|293.67|296.07|293.67|295.55|293.15|0
1651057690000|2022-04-27 11:08:10|295.9|293.5|296.07|293.67|296.15|293.75|295.9|293.5|0
1651057700000|2022-04-27 11:08:20|295.98|293.58|295.9|293.5|296.07|293.67|295.9|293.5|0
1651057710000|2022-04-27 11:08:30|295.72|293.32|295.9|293.5|295.9|293.5|295.72|293.32|0
1651057720000|2022-04-27 11:08:40|296.07|293.67|296.42|294.02|296.42|294.02|295.98|293.58|0
1651057730000|2022-04-27 11:08:50|296.5|294.1|296.24|293.84|296.5|294.1|296.07|293.67|0
1651057740000|2022-04-27 11:09:00|295.9|293.5|296.15|293.75|296.15|293.75|295.9|293.5|0
1651057750000|2022-04-27 11:09:10|296.24|293.84|296.07|293.67|296.24|293.84|296.07|293.67|0
1651057760000|2022-04-27 11:09:20|295.9|293.5|295.9|293.5|295.9|293.5|295.55|293.15|0
1651057770000|2022-04-27 11:09:30|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1651057780000|2022-04-27 11:09:40|295.38|292.98|293.82|291.42|295.38|292.98|293.82|291.42|0
1651057790000|2022-04-27 11:09:50|293.65|291.25|293.65|291.25|293.73|291.33|293.47|291.07|0
1651057800000|2022-04-27 11:10:00|293.56|291.16|293.47|291.07|293.56|291.16|293.47|291.07|0
1651057810000|2022-04-27 11:10:10|293.21|290.81|293.47|291.07|293.65|291.25|293.21|290.81|0
1651057820000|2022-04-27 11:10:20|293.82|291.42|293.65|291.25|293.82|291.42|293.65|291.25|0
1651057830000|2022-04-27 11:10:30|293.82|291.42|294.16|291.76|294.16|291.76|293.82|291.42|0
1651057840000|2022-04-27 11:10:40|294.34|291.94|294.51|292.11|294.51|292.11|294.34|291.94|0
1651057850000|2022-04-27 11:10:50|294.68|292.28|294.51|292.11|294.68|292.28|294.51|292.11|0
1651057860000|2022-04-27 11:11:00|294.25|291.85|294.25|291.85|294.25|291.85|294.16|291.76|0
1651057870000|2022-04-27 11:11:10|294.16|291.76|293.73|291.33|294.16|291.76|293.73|291.33|0
1651057880000|2022-04-27 11:11:20|293.64|291.24|293.64|291.24|293.99|291.59|293.64|291.24|0
1651057890000|2022-04-27 11:11:30|293.82|291.42|294.16|291.76|294.16|291.76|293.82|291.42|0
1651057900000|2022-04-27 11:11:40|294.34|291.94|294.34|291.94|294.34|291.94|294.16|291.76|0
1651057910000|2022-04-27 11:11:50|294.51|292.11|294.68|292.28|294.68|292.28|294.51|292.11|0
1651057920000|2022-04-27 11:12:00|294.07|291.67|294.16|291.76|294.16|291.76|293.99|291.59|0
1651057930000|2022-04-27 11:12:10|294.33|291.93|293.82|291.42|294.33|291.93|293.82|291.42|0
1651057940000|2022-04-27 11:12:20|293.99|291.59|294.16|291.76|294.16|291.76|293.82|291.42|0
1651057950000|2022-04-27 11:12:30|294.42|292.02|294.16|291.76|294.42|292.02|293.99|291.59|0
1651057960000|2022-04-27 11:12:40|294.33|291.93|294.33|291.93|294.51|292.11|294.33|291.93|0
1651057980000|2022-04-27 11:13:00|294.51|292.11|295.03|292.63|295.03|292.63|294.51|292.11|0
1651057990000|2022-04-27 11:13:10|295.11|292.71|295.2|292.8|295.37|292.97|295.11|292.71|0
1651058000000|2022-04-27 11:13:20|295.03|292.63|295.11|292.71|295.11|292.71|295.03|292.63|0
1651058010000|2022-04-27 11:13:30|295.03|292.63|295.2|292.8|295.2|292.8|295.03|292.63|0
1651058020000|2022-04-27 11:13:40|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1651058030000|2022-04-27 11:13:50|295.2|292.8|294.85|292.45|295.2|292.8|294.85|292.45|0
1651058040000|2022-04-27 11:14:00|294.68|292.28|294.51|292.11|294.68|292.28|294.33|291.93|0
1651058050000|2022-04-27 11:14:10|294.42|292.02|294.68|292.28|294.68|292.28|294.33|291.93|0
1651058060000|2022-04-27 11:14:20|294.85|292.45|294.76|292.36|294.85|292.45|294.76|292.36|0
1651058070000|2022-04-27 11:14:30|294.68|292.28|294.85|292.45|294.85|292.45|294.68|292.28|0
1651058080000|2022-04-27 11:14:40|295.02|292.62|295.2|292.8|295.2|292.8|295.02|292.62|0
1651058090000|2022-04-27 11:14:50|295.28|292.88|295.37|292.97|295.37|292.97|295.28|292.88|0
1651058100000|2022-04-27 11:15:00|295.2|292.8|295.28|292.88|295.37|292.97|295.2|292.8|0
1651058110000|2022-04-27 11:15:10|295.37|292.97|295.02|292.62|295.54|293.14|295.02|292.62|0
1651058120000|2022-04-27 11:15:20|295.2|292.8|295.2|292.8|295.2|292.8|295.2|292.8|0
1651058130000|2022-04-27 11:15:30|295.37|292.97|294.85|292.45|295.37|292.97|294.85|292.45|0
1651058140000|2022-04-27 11:15:40|294.68|292.28|295.02|292.62|295.02|292.62|294.68|292.28|0
1651058150000|2022-04-27 11:15:50|294.85|292.45|294.5|292.1|294.85|292.45|294.5|292.1|0
1651058160000|2022-04-27 11:16:00|294.68|292.28|294.5|292.1|294.76|292.36|294.5|292.1|0
1651058170000|2022-04-27 11:16:10|294.33|291.93|294.5|292.1|294.5|292.1|294.33|291.93|0
1651058180000|2022-04-27 11:16:20|294.68|292.28|294.85|292.45|294.85|292.45|294.68|292.28|0
1651058190000|2022-04-27 11:16:30|295.2|292.8|295.37|292.97|295.37|292.97|295.2|292.8|0
1651058200000|2022-04-27 11:16:40|295.45|293.05|295.54|293.14|295.54|293.14|295.45|293.05|0
1651058210000|2022-04-27 11:16:50|295.37|292.97|295.2|292.8|295.37|292.97|295.2|292.8|0
1651058220000|2022-04-27 11:17:00|295.02|292.62|295.02|292.62|295.02|292.62|295.02|292.62|0
1651058230000|2022-04-27 11:17:10|294.85|292.45|294.85|292.45|294.85|292.45|294.85|292.45|0
1651058240000|2022-04-27 11:17:20|294.59|292.19|294.16|291.76|294.68|292.28|294.16|291.76|0
1651058250000|2022-04-27 11:17:30|294.07|291.67|294.33|291.93|294.33|291.93|294.07|291.67|0
1651058260000|2022-04-27 11:17:40|294.5|292.1|295.1|292.7|295.1|292.7|294.5|292.1|0
1651058270000|2022-04-27 11:17:50|294.93|292.53|295.02|292.62|295.02|292.62|294.85|292.45|0
1651058280000|2022-04-27 11:18:00|294.85|292.45|295.19|292.79|295.19|292.79|294.85|292.45|0
1651058290000|2022-04-27 11:18:10|295.02|292.62|295.02|292.62|295.02|292.62|295.02|292.62|0
1651058300000|2022-04-27 11:18:20|295.19|292.79|294.67|292.27|295.19|292.79|294.67|292.27|0
1651058310000|2022-04-27 11:18:30|294.5|292.1|294.76|292.36|294.76|292.36|294.5|292.1|0
1651058320000|2022-04-27 11:18:40|294.85|292.45|295.02|292.62|295.02|292.62|294.85|292.45|0
1651058330000|2022-04-27 11:18:50|295.19|292.79|294.85|292.45|295.19|292.79|294.85|292.45|0
1651058340000|2022-04-27 11:19:00|295.02|292.62|294.85|292.45|295.02|292.62|294.85|292.45|0
1651058350000|2022-04-27 11:19:10|294.5|292.1|294.67|292.27|294.67|292.27|294.5|292.1|0
1651058360000|2022-04-27 11:19:20|294.5|292.1|294.33|291.93|294.5|292.1|294.33|291.93|0
1651058370000|2022-04-27 11:19:30|293.98|291.58|293.81|291.41|293.98|291.58|293.81|291.41|0
1651058380000|2022-04-27 11:19:40|293.64|291.24|293.37|290.97|293.64|291.24|293.37|290.97|0
1651058390000|2022-04-27 11:19:50|293.2|290.8|292.43|290.03|293.2|290.8|292.43|290.03|0
1651058400000|2022-04-27 11:20:00|292.6|290.2|292.77|290.37|292.77|290.37|292.6|290.2|0
1651058410000|2022-04-27 11:20:10|292.94|290.54|292.94|290.54|292.94|290.54|292.94|290.54|0
1651058430000|2022-04-27 11:20:30|293.12|290.72|293.29|290.89|293.29|290.89|293.12|290.72|0
1651058440000|2022-04-27 11:20:40|293.46|291.06|293.29|290.89|293.46|291.06|293.29|290.89|0
1651058450000|2022-04-27 11:20:50|293.46|291.06|292.94|290.54|293.46|291.06|292.94|290.54|0
1651058460000|2022-04-27 11:21:00|292.68|290.28|292.6|290.2|292.68|290.28|292.6|290.2|0
1651058470000|2022-04-27 11:21:10|292.77|290.37|292.25|289.85|292.77|290.37|292.25|289.85|0
1651058480000|2022-04-27 11:21:20|291.74|289.34|291.13|288.73|291.74|289.34|291.13|288.73|0
1651058490000|2022-04-27 11:21:30|291.39|288.99|291.99|289.59|292.08|289.68|291.39|288.99|0
1651058500000|2022-04-27 11:21:40|291.91|289.51|292.08|289.68|292.08|289.68|291.91|289.51|0
1651058510000|2022-04-27 11:21:50|292.25|289.85|291.74|289.34|292.25|289.85|291.74|289.34|0
1651058520000|2022-04-27 11:22:00|291.22|288.82|291.05|288.65|291.22|288.82|291.05|288.65|0
1651058530000|2022-04-27 11:22:10|291.13|288.73|291.91|289.51|291.91|289.51|291.13|288.73|0
1651058540000|2022-04-27 11:22:20|291.73|289.33|292.08|289.68|292.08|289.68|291.73|289.33|0
1651058550000|2022-04-27 11:22:30|291.39|288.99|291.3|288.9|291.39|288.99|291.3|288.9|0
1651058560000|2022-04-27 11:22:40|291.56|289.16|291.91|289.51|291.91|289.51|291.47|289.07|0
1651058570000|2022-04-27 11:22:50|291.73|289.33|291.39|288.99|291.73|289.33|291.39|288.99|0
1651058580000|2022-04-27 11:23:00|291.47|289.07|291.22|288.82|291.47|289.07|291.22|288.82|0
1651058590000|2022-04-27 11:23:10|291.05|288.65|291.05|288.65|291.05|288.65|291.05|288.65|0
1651058600000|2022-04-27 11:23:20|291.22|288.82|290.87|288.47|291.22|288.82|290.7|288.3|0
1651058610000|2022-04-27 11:23:30|290.7|288.3|291.04|288.64|291.04|288.64|290.7|288.3|0
1651058620000|2022-04-27 11:23:40|290.87|288.47|290.87|288.47|291.04|288.64|290.87|288.47|0
1651058630000|2022-04-27 11:23:50|290.7|288.3|290.53|288.13|290.7|288.3|290.36|287.96|0
1651058640000|2022-04-27 11:24:00|290.87|288.47|290.87|288.47|290.95|288.55|290.7|288.3|0
1651058650000|2022-04-27 11:24:10|290.18|287.78|289.67|287.27|290.18|287.78|289.67|287.27|0
1651058660000|2022-04-27 11:24:20|289.5|287.1|289.67|287.27|289.67|287.27|289.33|286.93|0
1651058670000|2022-04-27 11:24:30|289.75|287.35|289.5|287.1|289.75|287.35|287.61|285.21|0
1651058680000|2022-04-27 11:24:40|288.98|286.58|288.3|285.9|288.98|286.58|288.3|285.9|0
1651058690000|2022-04-27 11:24:50|288.13|285.73|288.13|285.73|288.13|285.73|287.78|285.38|0
1651058700000|2022-04-27 11:25:00|288.47|286.07|288.72|286.32|288.72|286.32|288.47|286.07|0
1651058710000|2022-04-27 11:25:10|288.21|285.81|287.27|284.87|288.21|285.81|287.27|284.87|0
1651058720000|2022-04-27 11:25:20|287.44|285.04|287.27|284.87|287.44|285.04|287.1|284.7|0
1651058730000|2022-04-27 11:25:30|287.1|284.7|286.76|284.36|287.1|284.7|286.59|284.19|0
1651058740000|2022-04-27 11:25:40|286.84|284.44|287.1|284.7|287.27|284.87|286.84|284.44|0
1651058750000|2022-04-27 11:25:50|286.93|284.53|286.76|284.36|287.1|284.7|286.59|284.19|0
1651058760000|2022-04-27 11:26:00|286.93|284.53|286.24|283.84|286.93|284.53|286.24|283.84|0
1651058770000|2022-04-27 11:26:10|286.41|284.01|286.07|283.67|286.41|284.01|286.07|283.67|0
1651058780000|2022-04-27 11:26:20|285.9|283.5|285.22|282.82|285.9|283.5|285.05|282.65|0
1651058790000|2022-04-27 11:26:30|285.39|282.99|285.39|282.99|285.39|282.99|285.39|282.99|0
1651058800000|2022-04-27 11:26:40|285.22|282.82|285.05|282.65|285.22|282.82|285.05|282.65|0
1651058810000|2022-04-27 11:26:50|285.39|282.99|285.22|282.82|285.64|283.24|285.22|282.82|0
1651058820000|2022-04-27 11:27:00|284.71|282.31|284.71|282.31|284.88|282.48|284.71|282.31|0
1651058830000|2022-04-27 11:27:10|284.88|282.48|285.56|283.16|285.56|283.16|284.88|282.48|0
1651058840000|2022-04-27 11:27:20|285.39|282.99|285.9|283.5|285.9|283.5|285.39|282.99|0
1651058850000|2022-04-27 11:27:30|286.24|283.84|286.07|283.67|286.24|283.84|285.64|283.24|0
1651058860000|2022-04-27 11:27:40|285.73|283.33|286.07|283.67|286.07|283.67|285.73|283.33|0
1651058870000|2022-04-27 11:27:50|286.24|283.84|286.58|284.18|286.58|284.18|286.24|283.84|0
1651058880000|2022-04-27 11:28:00|286.41|284.01|285.73|283.33|286.41|284.01|285.73|283.33|0
1651058890000|2022-04-27 11:28:10|286.41|284.01|286.07|283.67|286.41|284.01|286.07|283.67|0
1651058900000|2022-04-27 11:28:20|285.98|283.58|285.98|283.58|286.07|283.67|285.98|283.58|0
1651058910000|2022-04-27 11:28:30|286.07|283.67|286.24|283.84|286.24|283.84|285.9|283.5|0
1651058920000|2022-04-27 11:28:40|286.07|283.67|285.73|283.33|286.07|283.67|285.73|283.33|0
1651058930000|2022-04-27 11:28:50|285.81|283.41|285.81|283.41|285.81|283.41|285.73|283.33|0
1651058940000|2022-04-27 11:29:00|285.47|283.07|284.88|282.48|285.47|283.07|284.88|282.48|0
1651058950000|2022-04-27 11:29:10|285.13|282.73|284.54|282.14|285.13|282.73|284.54|282.14|0
1651058960000|2022-04-27 11:29:20|284.71|282.31|285.05|282.65|285.05|282.65|284.71|282.31|0
1651058970000|2022-04-27 11:29:30|285.22|282.82|284.88|282.48|285.22|282.82|284.88|282.48|0
1651058980000|2022-04-27 11:29:40|284.71|282.31|284.71|282.31|284.71|282.31|284.71|282.31|0
1651058990000|2022-04-27 11:29:50|284.54|282.14|284.54|282.14|284.54|282.14|284.36|281.96|0
1651059000000|2022-04-27 11:30:00|284.19|281.79|284.14|281.74|284.31|281.91|281.57|279.17|0
1651059010000|2022-04-27 11:30:10|284.31|281.91|285.17|282.77|285.17|282.77|283.97|281.57|0
1651059020000|2022-04-27 11:30:20|285.09|282.69|284.07|281.67|285.17|282.77|284.07|281.67|0
1651059030000|2022-04-27 11:30:30|283.9|281.5|284.66|282.26|284.66|282.26|283.9|281.5|0
1651059040000|2022-04-27 11:30:40|284.75|282.35|285.77|283.37|285.77|283.37|284.75|282.35|0
1651059050000|2022-04-27 11:30:50|286.67|284.27|286.84|284.44|287.18|284.78|286.67|284.27|0
1651059060000|2022-04-27 11:31:00|286.67|284.27|287.01|284.61|287.01|284.61|286.67|284.27|0
1651059070000|2022-04-27 11:31:10|287.18|284.78|287.69|285.29|287.69|285.29|287.18|284.78|0
1651059080000|2022-04-27 11:31:20|287.52|285.12|287.35|284.95|287.52|285.12|287.35|284.95|0
1651059090000|2022-04-27 11:31:30|287.43|285.03|287.43|285.03|287.52|285.12|287.35|284.95|0
1651059100000|2022-04-27 11:31:40|287.52|285.12|286.84|284.44|287.52|285.12|286.84|284.44|0
1651059110000|2022-04-27 11:31:50|286.5|284.1|286.67|284.27|286.67|284.27|286.5|284.1|0
1651059120000|2022-04-27 11:32:00|286.58|284.18|286.67|284.27|286.67|284.27|286.16|283.76|0
1651059130000|2022-04-27 11:32:10|286.84|284.44|286.5|284.1|286.84|284.44|286.5|284.1|0
1651059140000|2022-04-27 11:32:20|286.16|283.76|286.33|283.93|286.5|284.1|286.16|283.76|0
1651059150000|2022-04-27 11:32:30|286.5|284.1|286.84|284.44|286.84|284.44|286.5|284.1|0
1651059160000|2022-04-27 11:32:40|287.01|284.61|286.67|284.27|287.01|284.61|286.67|284.27|0
1651059170000|2022-04-27 11:32:50|286.5|284.1|286.16|283.76|286.5|284.1|286.16|283.76|0
1651059180000|2022-04-27 11:33:00|285.99|283.59|286.07|283.67|286.07|283.67|285.65|283.25|0
1651059190000|2022-04-27 11:33:10|286.33|283.93|286.16|283.76|286.33|283.93|285.9|283.5|0
1651059200000|2022-04-27 11:33:20|286.33|283.93|285.99|283.59|286.41|284.01|285.99|283.59|0
1651059210000|2022-04-27 11:33:30|286.07|283.67|285.82|283.42|286.07|283.67|285.82|283.42|0
1651059220000|2022-04-27 11:33:40|285.73|283.33|286.41|284.01|286.41|284.01|285.73|283.33|0
1651059230000|2022-04-27 11:33:50|286.84|284.44|286.5|284.1|287.01|284.61|286.5|284.1|0
1651059240000|2022-04-27 11:34:00|286.33|283.93|287.01|284.61|287.01|284.61|286.33|283.93|0
1651059250000|2022-04-27 11:34:10|287.35|284.95|287.52|285.12|287.52|285.12|287.35|284.95|0
1651059260000|2022-04-27 11:34:20|287.69|285.29|287.69|285.29|287.86|285.46|287.69|285.29|0
1651059270000|2022-04-27 11:34:30|287.52|285.12|287.52|285.12|287.52|285.12|287.18|284.78|0
1651059280000|2022-04-27 11:34:40|287.43|285.03|287.35|284.95|287.69|285.29|287.18|284.78|0
1651059290000|2022-04-27 11:34:50|287.18|284.78|286.66|284.26|287.18|284.78|286.66|284.26|0
1651059300000|2022-04-27 11:35:00|287.52|285.12|287.26|284.86|287.52|285.12|287.26|284.86|0
1651059310000|2022-04-27 11:35:10|287.35|284.95|288.03|285.63|288.03|285.63|287.35|284.95|0
1651059320000|2022-04-27 11:35:20|288.2|285.8|288.37|285.97|288.37|285.97|288.03|285.63|0
1651059330000|2022-04-27 11:35:30|287.86|285.46|287.86|285.46|287.94|285.54|287.69|285.29|0
1651059340000|2022-04-27 11:35:40|287.69|285.29|287.34|284.94|287.77|285.37|287.34|284.94|0
1651059350000|2022-04-27 11:35:50|286.83|284.43|287.26|284.86|287.26|284.86|286.83|284.43|0
1651059360000|2022-04-27 11:36:00|287.86|285.46|287.51|285.11|288.03|285.63|287.51|285.11|0
1651059370000|2022-04-27 11:36:10|287.68|285.28|288.03|285.63|288.03|285.63|287.68|285.28|0
1651059380000|2022-04-27 11:36:20|288.11|285.71|287.34|284.94|288.11|285.71|287.34|284.94|0
1651059390000|2022-04-27 11:36:30|287.43|285.03|287.68|285.28|287.68|285.28|287.43|285.03|0
1651059400000|2022-04-27 11:36:40|287.43|285.03|287.34|284.94|287.43|285.03|287.25|284.85|0
1651059410000|2022-04-27 11:36:50|286.91|284.51|286.66|284.26|286.91|284.51|286.49|284.09|0
1651059420000|2022-04-27 11:37:00|286.83|284.43|287.85|285.45|287.85|285.45|286.83|284.43|0
1651059430000|2022-04-27 11:37:10|287.94|285.54|288.11|285.71|288.11|285.71|287.94|285.54|0
1651059440000|2022-04-27 11:37:20|288.02|285.62|287.85|285.45|288.02|285.62|287.68|285.28|0
1651059450000|2022-04-27 11:37:30|287.94|285.54|287.85|285.45|287.94|285.54|287.68|285.28|0
1651059470000|2022-04-27 11:37:50|287.76|285.36|287.59|285.19|287.85|285.45|287.59|285.19|0
1651059480000|2022-04-27 11:38:00|287.51|285.11|287|284.6|287.51|285.11|287|284.6|0
1651059490000|2022-04-27 11:38:10|287.17|284.77|287.34|284.94|287.34|284.94|287.17|284.77|0
1651059500000|2022-04-27 11:38:20|287.17|284.77|287.17|284.77|287.17|284.77|287.08|284.68|0
1651059510000|2022-04-27 11:38:30|287.34|284.94|287.25|284.85|287.34|284.94|287.25|284.85|0
1651059520000|2022-04-27 11:38:40|287.08|284.68|286.66|284.26|287.08|284.68|286.66|284.26|0
1651059530000|2022-04-27 11:38:50|286.4|284|286.32|283.92|286.4|284|286.32|283.92|0
1651059540000|2022-04-27 11:39:00|286.15|283.75|286.15|283.75|286.23|283.83|286.15|283.75|0
1651059550000|2022-04-27 11:39:10|286.32|283.92|286.83|284.43|286.83|284.43|286.32|283.92|0
1651059560000|2022-04-27 11:39:20|286.66|284.26|287.25|284.85|287.25|284.85|286.66|284.26|0
1651059570000|2022-04-27 11:39:30|287.51|285.11|287.51|285.11|287.68|285.28|287.51|285.11|0
1651059580000|2022-04-27 11:39:40|287.68|285.28|287.34|284.94|287.68|285.28|287.34|284.94|0
1651059590000|2022-04-27 11:39:50|287.51|285.11|287.34|284.94|287.51|285.11|287.34|284.94|0
1651059600000|2022-04-27 11:40:00|287.59|285.19|287.85|285.45|287.85|285.45|287.59|285.19|0
1651059610000|2022-04-27 11:40:10|287.93|285.53|287.34|284.94|287.93|285.53|287|284.6|0
1651059620000|2022-04-27 11:40:20|287.42|285.02|287.68|285.28|287.68|285.28|287.42|285.02|0
1651059640000|2022-04-27 11:40:40|287.85|285.45|288.7|286.3|288.7|286.3|287.85|285.45|0
1651059650000|2022-04-27 11:40:50|288.53|286.13|288.7|286.3|288.87|286.47|288.53|286.13|0
1651059660000|2022-04-27 11:41:00|288.78|286.38|289.39|286.99|289.39|286.99|288.78|286.38|0
1651059670000|2022-04-27 11:41:10|288.87|286.47|288.7|286.3|289.04|286.64|288.7|286.3|0
1651059680000|2022-04-27 11:41:20|288.87|286.47|288.7|286.3|288.87|286.47|288.7|286.3|0
1651059690000|2022-04-27 11:41:30|288.44|286.04|288.87|286.47|288.87|286.47|288.44|286.04|0
1651059700000|2022-04-27 11:41:40|289.21|286.81|288.95|286.55|289.21|286.81|288.95|286.55|0
1651059710000|2022-04-27 11:41:50|288.7|286.3|289.21|286.81|289.21|286.81|288.7|286.3|0
1651059720000|2022-04-27 11:42:00|289.04|286.64|289.56|287.16|289.56|287.16|289.04|286.64|0
1651059730000|2022-04-27 11:42:10|289.38|286.98|289.56|287.16|289.56|287.16|289.38|286.98|0
1651059740000|2022-04-27 11:42:20|289.38|286.98|289.21|286.81|289.38|286.98|289.21|286.81|0
1651059750000|2022-04-27 11:42:30|289.04|286.64|289.21|286.81|289.21|286.81|289.04|286.64|0
1651059760000|2022-04-27 11:42:40|288.87|286.47|288.7|286.3|288.87|286.47|288.7|286.3|0
1651059770000|2022-04-27 11:42:50|288.53|286.13|288.53|286.13|288.7|286.3|288.53|286.13|0
1651059780000|2022-04-27 11:43:00|288.44|286.04|288.19|285.79|288.53|286.13|288.19|285.79|0
1651059790000|2022-04-27 11:43:10|288.27|285.87|288.36|285.96|288.53|286.13|288.19|285.79|0
1651059800000|2022-04-27 11:43:20|288.44|286.04|288.7|286.3|288.7|286.3|288.36|285.96|0
1651059810000|2022-04-27 11:43:30|288.87|286.47|288.87|286.47|288.87|286.47|288.87|286.47|0
1651059820000|2022-04-27 11:43:40|288.95|286.55|288.95|286.55|288.95|286.55|288.87|286.47|0
1651059830000|2022-04-27 11:43:50|288.87|286.47|289.04|286.64|289.04|286.64|288.87|286.47|0
1651059840000|2022-04-27 11:44:00|289.21|286.81|289.55|287.15|289.55|287.15|289.21|286.81|0
1651059850000|2022-04-27 11:44:10|289.98|287.58|289.72|287.32|289.98|287.58|289.72|287.32|0
1651059860000|2022-04-27 11:44:20|289.55|287.15|289.46|287.06|289.55|287.15|289.38|286.98|0
1651059870000|2022-04-27 11:44:30|289.04|286.64|289.04|286.64|289.04|286.64|288.87|286.47|0
1651059880000|2022-04-27 11:44:40|289.21|286.81|289.55|287.15|289.55|287.15|289.21|286.81|0
1651059890000|2022-04-27 11:44:50|289.38|286.98|289.21|286.81|289.38|286.98|289.04|286.64|0
1651059900000|2022-04-27 11:45:00|289.04|286.64|289.55|287.15|289.55|287.15|289.04|286.64|0
1651059910000|2022-04-27 11:45:10|289.72|287.32|289.89|287.49|289.89|287.49|289.72|287.32|0
1651059920000|2022-04-27 11:45:20|289.8|287.4|290.06|287.66|290.06|287.66|289.8|287.4|0
1651059930000|2022-04-27 11:45:30|290.32|287.92|290.32|287.92|290.41|288.01|290.24|287.84|0
1651059940000|2022-04-27 11:45:40|290.41|288.01|291|288.6|291|288.6|290.41|288.01|0
1651059950000|2022-04-27 11:45:50|290.92|288.52|291.43|289.03|291.43|289.03|290.92|288.52|0
1651059960000|2022-04-27 11:46:00|291.26|288.86|291.43|289.03|291.43|289.03|291.26|288.86|0
1651059970000|2022-04-27 11:46:10|291.34|288.94|291.43|289.03|291.43|289.03|291.34|288.94|0
1651059980000|2022-04-27 11:46:20|291.26|288.86|291.26|288.86|291.26|288.86|291.26|288.86|0
1651059990000|2022-04-27 11:46:30|291.43|289.03|291.43|289.03|291.43|289.03|291.43|289.03|0
1651060000000|2022-04-27 11:46:40|291.34|288.94|291.09|288.69|291.34|288.94|291.09|288.69|0
1651060010000|2022-04-27 11:46:50|291|288.6|290.92|288.52|291|288.6|290.92|288.52|0
1651060020000|2022-04-27 11:47:00|290.83|288.43|291.26|288.86|291.26|288.86|290.83|288.43|0
1651060030000|2022-04-27 11:47:10|291.78|289.38|291.78|289.38|291.78|289.38|291.6|289.2|0
1651060040000|2022-04-27 11:47:20|291.6|289.2|291.78|289.38|291.78|289.38|291.6|289.2|0
1651060050000|2022-04-27 11:47:30|291.95|289.55|291.95|289.55|292.29|289.89|291.95|289.55|0
1651060060000|2022-04-27 11:47:40|292.12|289.72|292.12|289.72|292.29|289.89|292.12|289.72|0
1651060070000|2022-04-27 11:47:50|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1651060080000|2022-04-27 11:48:00|292.03|289.63|292.12|289.72|292.12|289.72|291.86|289.46|0
1651060090000|2022-04-27 11:48:10|292.2|289.8|292.29|289.89|292.29|289.89|292.2|289.8|0
1651060100000|2022-04-27 11:48:20|292.12|289.72|292.29|289.89|292.29|289.89|292.12|289.72|0
1651060110000|2022-04-27 11:48:30|292.2|289.8|291.95|289.55|292.2|289.8|291.95|289.55|0
1651060120000|2022-04-27 11:48:40|291.77|289.37|291.77|289.37|291.95|289.55|291.77|289.37|0
1651060130000|2022-04-27 11:48:50|291.95|289.55|291.6|289.2|291.95|289.55|291.6|289.2|0
1651060140000|2022-04-27 11:49:00|291.43|289.03|290.92|288.52|291.43|289.03|290.92|288.52|0
1651060150000|2022-04-27 11:49:10|290.75|288.35|290.75|288.35|290.92|288.52|290.75|288.35|0
1651060160000|2022-04-27 11:49:20|290.57|288.17|290.23|287.83|290.57|288.17|290.23|287.83|0
1651060170000|2022-04-27 11:49:30|290.06|287.66|290.06|287.66|290.23|287.83|289.89|287.49|0
1651060180000|2022-04-27 11:49:40|290.23|287.83|290.23|287.83|290.4|288|290.06|287.66|0
1651060190000|2022-04-27 11:49:50|290.74|288.34|291.26|288.86|291.26|288.86|290.74|288.34|0
1651060200000|2022-04-27 11:50:00|291.17|288.77|291.26|288.86|291.26|288.86|291.09|288.69|0
1651060210000|2022-04-27 11:50:10|291.34|288.94|291.09|288.69|291.43|289.03|291.09|288.69|0
1651060220000|2022-04-27 11:50:20|290.48|288.08|290.4|288|290.48|288.08|290.4|288|0
1651060230000|2022-04-27 11:50:30|290.57|288.17|290.57|288.17|290.74|288.34|290.57|288.17|0
1651060240000|2022-04-27 11:50:40|289.89|287.49|289.63|287.23|289.89|287.49|289.63|287.23|0
1651060250000|2022-04-27 11:50:50|289.37|286.97|289.72|287.32|289.72|287.32|289.2|286.8|0
1651060260000|2022-04-27 11:51:00|289.89|287.49|289.8|287.4|289.89|287.49|289.8|287.4|0
1651060270000|2022-04-27 11:51:10|289.72|287.32|289.72|287.32|289.89|287.49|289.72|287.32|0
1651060280000|2022-04-27 11:51:20|289.89|287.49|289.89|287.49|289.89|287.49|289.8|287.4|0
1651060290000|2022-04-27 11:51:30|289.8|287.4|289.8|287.4|289.8|287.4|289.72|287.32|0
1651060300000|2022-04-27 11:51:40|289.37|286.97|289.03|286.63|289.37|286.97|288.86|286.46|0
1651060310000|2022-04-27 11:51:50|288.86|286.46|288.52|286.12|288.86|286.46|288.52|286.12|0
1651060320000|2022-04-27 11:52:00|289.03|286.63|288.94|286.54|289.03|286.63|288.94|286.54|0
1651060330000|2022-04-27 11:52:10|288.69|286.29|288.69|286.29|288.86|286.46|288.69|286.29|0
1651060340000|2022-04-27 11:52:20|288.77|286.37|288.86|286.46|288.86|286.46|288.69|286.29|0
1651060350000|2022-04-27 11:52:30|288.77|286.37|289.2|286.8|289.2|286.8|288.77|286.37|0
1651060360000|2022-04-27 11:52:40|289.37|286.97|289.37|286.97|289.37|286.97|289.2|286.8|0
1651060370000|2022-04-27 11:52:50|289.2|286.8|289.37|286.97|289.45|287.05|289.2|286.8|0
1651060380000|2022-04-27 11:53:00|289.03|286.63|288.86|286.46|289.03|286.63|288.86|286.46|0
1651060390000|2022-04-27 11:53:10|289.03|286.63|289.2|286.8|289.2|286.8|289.03|286.63|0
1651060400000|2022-04-27 11:53:20|289.11|286.71|288.77|286.37|289.11|286.71|288.77|286.37|0
1651060410000|2022-04-27 11:53:30|288.86|286.46|289.2|286.8|289.2|286.8|288.86|286.46|0
1651060420000|2022-04-27 11:53:40|289.03|286.63|288.86|286.46|289.03|286.63|288.86|286.46|0
1651060430000|2022-04-27 11:53:50|289.03|286.63|288.43|286.03|289.03|286.63|288.43|286.03|0
1651060440000|2022-04-27 11:54:00|288.52|286.12|288.86|286.46|288.86|286.46|288.52|286.12|0
1651060450000|2022-04-27 11:54:10|288.77|286.37|289.03|286.63|289.03|286.63|288.77|286.37|0
1651060460000|2022-04-27 11:54:20|288.77|286.37|288.69|286.29|288.77|286.37|288.43|286.03|0
1651060470000|2022-04-27 11:54:30|288.6|286.2|288.86|286.46|288.86|286.46|288.6|286.2|0
1651060480000|2022-04-27 11:54:40|288.52|286.12|288.86|286.46|289.03|286.63|288.35|285.95|0
1651060490000|2022-04-27 11:54:50|288.94|286.54|288.52|286.12|288.94|286.54|288.52|286.12|0
1651060500000|2022-04-27 11:55:00|288.6|286.2|288.35|285.95|288.6|286.2|288.35|285.95|0
1651060510000|2022-04-27 11:55:10|288|285.6|287.83|285.43|288.17|285.77|287.83|285.43|0
1651060520000|2022-04-27 11:55:20|287.66|285.26|287.06|284.66|287.66|285.26|287.06|284.66|0
1651060530000|2022-04-27 11:55:30|286.81|284.41|286.81|284.41|286.98|284.58|286.81|284.41|0
1651060540000|2022-04-27 11:55:40|286.64|284.24|286.64|284.24|286.64|284.24|286.64|284.24|0
1651060550000|2022-04-27 11:55:50|286.47|284.07|286.89|284.49|286.89|284.49|286.47|284.07|0
1651060560000|2022-04-27 11:56:00|287.49|285.09|286.89|284.49|287.49|285.09|286.89|284.49|0
1651060570000|2022-04-27 11:56:10|286.64|284.24|286.89|284.49|286.89|284.49|286.64|284.24|0
1651060580000|2022-04-27 11:56:20|287.06|284.66|287.49|285.09|287.49|285.09|287.06|284.66|0
1651060590000|2022-04-27 11:56:30|287.66|285.26|288|285.6|288|285.6|287.57|285.17|0
1651060600000|2022-04-27 11:56:40|288.17|285.77|288.51|286.11|288.51|286.11|288.17|285.77|0
1651060610000|2022-04-27 11:56:50|288.34|285.94|288.51|286.11|288.51|286.11|288.34|285.94|0
1651060620000|2022-04-27 11:57:00|288.34|285.94|289.03|286.63|289.03|286.63|288.34|285.94|0
1651060630000|2022-04-27 11:57:10|289.37|286.97|290.39|287.99|290.39|287.99|289.37|286.97|0
1651060640000|2022-04-27 11:57:20|289.79|287.39|290.05|287.65|290.05|287.65|289.79|287.39|0
1651060650000|2022-04-27 11:57:30|289.88|287.48|289.71|287.31|289.88|287.48|289.62|287.22|0
1651060660000|2022-04-27 11:57:40|289.88|287.48|289.79|287.39|290.05|287.65|289.79|287.39|0
1651060670000|2022-04-27 11:57:50|289.71|287.31|289.54|287.14|289.71|287.31|289.45|287.05|0
1651060680000|2022-04-27 11:58:00|289.45|287.05|288.94|286.54|289.45|287.05|288.94|286.54|0
1651060690000|2022-04-27 11:58:10|288.68|286.28|288|285.6|288.68|286.28|288|285.6|0
1651060700000|2022-04-27 11:58:20|287.83|285.43|286.98|284.58|287.83|285.43|286.98|284.58|0
1651060710000|2022-04-27 11:58:30|286.81|284.41|286.64|284.24|286.89|284.49|286.64|284.24|0
1651060720000|2022-04-27 11:58:40|286.47|284.07|286.38|283.98|286.47|284.07|286.38|283.98|0
1651060730000|2022-04-27 11:58:50|286.13|283.73|285.96|283.56|286.13|283.73|285.96|283.56|0
1651060740000|2022-04-27 11:59:00|286.04|283.64|286.64|284.24|286.64|284.24|286.04|283.64|0
1651060750000|2022-04-27 11:59:10|286.47|284.07|285.7|283.3|286.47|284.07|285.7|283.3|0
1651060760000|2022-04-27 11:59:20|285.79|283.39|285.96|283.56|285.96|283.56|285.7|283.3|0
1651060770000|2022-04-27 11:59:30|286.13|283.73|285.96|283.56|286.13|283.73|285.96|283.56|0
1651060780000|2022-04-27 11:59:40|286.3|283.9|286.47|284.07|286.64|284.24|286.3|283.9|0
1651060790000|2022-04-27 11:59:50|286.81|284.41|288|285.6|288|285.6|286.81|284.41|0
1651060800000|2022-04-27 12:00:00|287.83|285.43|288.93|286.53|288.93|286.53|287.83|285.43|0
1651060810000|2022-04-27 12:00:10|288.51|286.11|288.34|285.94|288.51|286.11|288.17|285.77|0
1651060820000|2022-04-27 12:00:20|287.83|285.43|287.49|285.09|287.83|285.43|286.98|284.58|0
1651060830000|2022-04-27 12:00:30|287.32|284.92|287.32|284.92|287.32|284.92|287.32|284.92|0
1651060840000|2022-04-27 12:00:40|287.66|285.26|287.66|285.26|287.66|285.26|287.49|285.09|0
1651060850000|2022-04-27 12:00:50|287.49|285.09|287.15|284.75|287.49|285.09|287.15|284.75|0
1651060860000|2022-04-27 12:01:00|286.98|284.58|286.98|284.58|287.49|285.09|286.81|284.41|0
1651060870000|2022-04-27 12:01:10|286.81|284.41|288.25|285.85|288.25|285.85|286.81|284.41|0
1651060880000|2022-04-27 12:01:20|288|285.6|288.34|285.94|288.34|285.94|287.83|285.43|0
1651060890000|2022-04-27 12:01:30|288.51|286.11|288.68|286.28|288.85|286.45|288.51|286.11|0
1651060900000|2022-04-27 12:01:40|288.85|286.45|288.51|286.11|288.85|286.45|288.51|286.11|0
1651060910000|2022-04-27 12:01:50|288.34|285.94|288.51|286.11|288.51|286.11|288.17|285.77|0
1651060920000|2022-04-27 12:02:00|288.85|286.45|289.02|286.62|289.19|286.79|288.85|286.45|0
1651060930000|2022-04-27 12:02:10|289.19|286.79|289.88|287.48|289.88|287.48|289.19|286.79|0
1651060940000|2022-04-27 12:02:20|289.87|287.47|289.7|287.3|290.05|287.65|289.7|287.3|0
1651060950000|2022-04-27 12:02:30|290.47|288.07|290.56|288.16|290.64|288.24|290.39|287.99|0
1651060960000|2022-04-27 12:02:40|291.42|289.02|290.73|288.33|291.42|289.02|290.73|288.33|0
1651060970000|2022-04-27 12:02:50|290.56|288.16|290.39|287.99|290.56|288.16|290.3|287.9|0
1651060980000|2022-04-27 12:03:00|290.73|288.33|290.22|287.82|290.73|288.33|290.22|287.82|0
1651060990000|2022-04-27 12:03:10|290.39|287.99|290.13|287.73|290.39|287.99|290.13|287.73|0
1651061000000|2022-04-27 12:03:20|289.7|287.3|289.7|287.3|289.7|287.3|289.7|287.3|0
1651061010000|2022-04-27 12:03:30|289.53|287.13|289.27|286.87|289.53|287.13|289.27|286.87|0
1651061020000|2022-04-27 12:03:40|289.19|286.79|289.36|286.96|289.36|286.96|289.19|286.79|0
1651061030000|2022-04-27 12:03:50|289.7|287.3|289.61|287.21|289.87|287.47|289.61|287.21|0
1651061040000|2022-04-27 12:04:00|289.53|287.13|290.39|287.99|290.39|287.99|289.53|287.13|0
1651061050000|2022-04-27 12:04:10|290.22|287.82|290.9|288.5|290.9|288.5|290.22|287.82|0
1651061060000|2022-04-27 12:04:20|291.07|288.67|291.32|288.92|291.41|289.01|291.07|288.67|0
1651061070000|2022-04-27 12:04:30|291.41|289.01|291.41|289.01|291.41|289.01|291.41|289.01|0
1651061080000|2022-04-27 12:04:40|291.24|288.84|292.27|289.87|292.62|290.22|291.24|288.84|0
1651061090000|2022-04-27 12:04:50|292.79|290.39|292.27|289.87|292.79|290.39|292.27|289.87|0
1651061100000|2022-04-27 12:05:00|291.76|289.36|292.44|290.04|292.44|290.04|291.76|289.36|0
1651061110000|2022-04-27 12:05:10|292.61|290.21|292.53|290.13|292.79|290.39|292.53|290.13|0
1651061120000|2022-04-27 12:05:20|293.42|291.02|291.58|289.18|293.42|291.02|291.41|289.01|0
1651061130000|2022-04-27 12:05:30|291.75|289.35|292.1|289.7|292.1|289.7|291.75|289.35|0
1651061140000|2022-04-27 12:05:40|291.93|289.53|291.58|289.18|291.93|289.53|291.58|289.18|0
1651061150000|2022-04-27 12:05:50|291.75|289.35|291.07|288.67|291.75|289.35|291.07|288.67|0
1651061160000|2022-04-27 12:06:00|290.89|288.49|290.89|288.49|290.89|288.49|290.72|288.32|0
1651061170000|2022-04-27 12:06:10|291.45|289.05|291.28|288.88|291.45|289.05|291.28|288.88|0
1651061180000|2022-04-27 12:06:20|290.85|288.45|290.42|288.02|290.94|288.54|290.42|288.02|0
1651061190000|2022-04-27 12:06:30|290.25|287.85|289.91|287.51|290.25|287.85|289.91|287.51|0
1651061200000|2022-04-27 12:06:40|289.74|287.34|290.08|287.68|290.08|287.68|289.74|287.34|0
1651061210000|2022-04-27 12:06:50|289.91|287.51|289.48|287.08|290.08|287.68|289.39|286.99|0
1651061220000|2022-04-27 12:07:00|289.57|287.17|289.56|287.16|289.57|287.17|289.22|286.82|0
1651061230000|2022-04-27 12:07:10|290.08|287.68|290.08|287.68|290.08|287.68|289.91|287.51|0
1651061240000|2022-04-27 12:07:20|290.76|288.36|290.76|288.36|290.76|288.36|290.59|288.19|0
1651061250000|2022-04-27 12:07:30|290.93|288.53|291.45|289.05|291.45|289.05|290.93|288.53|0
1651061260000|2022-04-27 12:07:40|291.62|289.22|290.76|288.36|291.62|289.22|290.76|288.36|0
1651061270000|2022-04-27 12:07:50|290.84|288.44|290.84|288.44|291.11|288.71|290.84|288.44|0
1651061280000|2022-04-27 12:08:00|290.93|288.53|290.93|288.53|290.93|288.53|290.76|288.36|0
1651061290000|2022-04-27 12:08:10|291.45|289.05|292.13|289.73|292.13|289.73|291.45|289.05|0
1651061300000|2022-04-27 12:08:20|291.96|289.56|292.13|289.73|292.31|289.91|291.96|289.56|0
1651061310000|2022-04-27 12:08:30|292.31|289.91|292.31|289.91|292.48|290.08|292.31|289.91|0
1651061320000|2022-04-27 12:08:40|292.48|290.08|292.13|289.73|292.48|290.08|292.04|289.64|0
1651061330000|2022-04-27 12:08:50|292.31|289.91|291.79|289.39|292.31|289.91|291.79|289.39|0
1651061340000|2022-04-27 12:09:00|292.13|289.73|292.9|290.5|292.9|290.5|292.13|289.73|0
1651061350000|2022-04-27 12:09:10|292.82|290.42|292.65|290.25|292.82|290.42|292.48|290.08|0
1651061360000|2022-04-27 12:09:20|292.13|289.73|292.48|290.08|292.48|290.08|292.13|289.73|0
1651061370000|2022-04-27 12:09:30|292.82|290.42|293.42|291.02|293.42|291.02|292.82|290.42|0
1651061380000|2022-04-27 12:09:40|293.51|291.11|294.02|291.62|294.02|291.62|293.51|291.11|0
1651061390000|2022-04-27 12:09:50|294.37|291.97|294.2|291.8|294.37|291.97|294.2|291.8|0
1651061400000|2022-04-27 12:10:00|294.54|292.14|294.2|291.8|294.54|292.14|294.2|291.8|0
1651061410000|2022-04-27 12:10:10|294.02|291.62|293.51|291.11|294.02|291.62|293.51|291.11|0
1651061420000|2022-04-27 12:10:20|293.68|291.28|293.68|291.28|293.85|291.45|293.68|291.28|0
1651061430000|2022-04-27 12:10:30|293.51|291.11|293.51|291.11|293.85|291.45|293.51|291.11|0
1651061440000|2022-04-27 12:10:40|293.34|290.94|293.59|291.19|293.68|291.28|293.34|290.94|0
1651061450000|2022-04-27 12:10:50|293.68|291.28|293.85|291.45|294.02|291.62|293.68|291.28|0
1651061460000|2022-04-27 12:11:00|293.51|291.11|294.02|291.62|294.02|291.62|293.51|291.11|0
1651061470000|2022-04-27 12:11:10|293.85|291.45|293.51|291.11|293.85|291.45|293.51|291.11|0
1651061480000|2022-04-27 12:11:20|293.33|290.93|294.2|291.8|294.2|291.8|293.33|290.93|0
1651061490000|2022-04-27 12:11:30|294.11|291.71|294.02|291.62|294.11|291.71|294.02|291.62|0
1651061500000|2022-04-27 12:11:40|294.45|292.05|294.37|291.97|294.45|292.05|294.37|291.97|0
1651061510000|2022-04-27 12:11:50|294.19|291.79|294.37|291.97|294.37|291.97|294.19|291.79|0
1651061520000|2022-04-27 12:12:00|294.45|292.05|294.79|292.39|294.79|292.39|294.37|291.97|0
1651061530000|2022-04-27 12:12:10|294.28|291.88|294.71|292.31|294.71|292.31|294.19|291.79|0
1651061540000|2022-04-27 12:12:20|294.54|292.14|294.37|291.97|294.54|292.14|294.37|291.97|0
1651061550000|2022-04-27 12:12:30|294.02|291.62|293.85|291.45|294.02|291.62|293.85|291.45|0
1651061560000|2022-04-27 12:12:40|294.02|291.62|294.45|292.05|294.45|292.05|294.02|291.62|0
1651061570000|2022-04-27 12:12:50|294.37|291.97|294.28|291.88|294.37|291.97|294.02|291.62|0
1651061580000|2022-04-27 12:13:00|294.37|291.97|293.85|291.45|294.37|291.97|293.5|291.1|0
1651061590000|2022-04-27 12:13:10|293.5|291.1|293.33|290.93|293.5|291.1|293.16|290.76|0
1651061600000|2022-04-27 12:13:20|292.99|290.59|292.64|290.24|293.16|290.76|292.64|290.24|0
1651061610000|2022-04-27 12:13:30|292.99|290.59|293.5|291.1|293.5|291.1|292.99|290.59|0
1651061620000|2022-04-27 12:13:40|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1651061630000|2022-04-27 12:13:50|293.5|291.1|293.5|291.1|293.68|291.28|293.5|291.1|0
1651061640000|2022-04-27 12:14:00|293.33|290.93|293.68|291.28|293.68|291.28|293.16|290.76|0
1651061650000|2022-04-27 12:14:10|293.59|291.19|294.36|291.96|294.36|291.96|293.59|291.19|0
1651061660000|2022-04-27 12:14:20|294.1|291.7|294.54|292.14|294.54|292.14|294.1|291.7|0
1651061670000|2022-04-27 12:14:30|294.71|292.31|294.54|292.14|294.88|292.48|294.36|291.96|0
1651061680000|2022-04-27 12:14:40|294.27|291.87|294.02|291.62|294.27|291.87|294.02|291.62|0
1651061690000|2022-04-27 12:14:50|294.36|291.96|294.19|291.79|294.36|291.96|294.19|291.79|0
1651061700000|2022-04-27 12:15:00|294.36|291.96|292.9|290.5|294.36|291.96|292.9|290.5|0
1651061710000|2022-04-27 12:15:10|293.33|290.93|293.5|291.1|293.5|291.1|293.33|290.93|0
1651061720000|2022-04-27 12:15:20|293.67|291.27|293.67|291.27|293.67|291.27|293.41|291.01|0
1651061730000|2022-04-27 12:15:30|293.85|291.45|293.58|291.18|294.02|291.62|293.5|291.1|0
1651061740000|2022-04-27 12:15:40|293.76|291.36|293.67|291.27|293.76|291.36|293.67|291.27|0
1651061750000|2022-04-27 12:15:50|293.5|291.1|293.5|291.1|293.67|291.27|293.5|291.1|0
1651061760000|2022-04-27 12:16:00|293.67|291.27|293.16|290.76|293.85|291.45|293.16|290.76|0
1651061770000|2022-04-27 12:16:10|292.98|290.58|293.5|291.1|293.5|291.1|292.98|290.58|0
1651061780000|2022-04-27 12:16:20|293.33|290.93|292.72|290.32|293.33|290.93|292.72|290.32|0
1651061790000|2022-04-27 12:16:30|292.64|290.24|291.91|289.51|292.64|290.24|291.91|289.51|0
1651061800000|2022-04-27 12:16:40|292.09|289.69|292.26|289.86|292.43|290.03|291.91|289.51|0
1651061810000|2022-04-27 12:16:50|292.43|290.03|292.17|289.77|292.43|290.03|292.17|289.77|0
1651061820000|2022-04-27 12:17:00|292.6|290.2|292.95|290.55|292.95|290.55|292.6|290.2|0
1651061830000|2022-04-27 12:17:10|292.86|290.46|292.51|290.11|292.95|290.55|292.51|290.11|0
1651061840000|2022-04-27 12:17:20|292.08|289.68|292.26|289.86|292.26|289.86|292.08|289.68|0
1651061850000|2022-04-27 12:17:30|292.43|290.03|292.08|289.68|292.43|290.03|292.08|289.68|0
1651061860000|2022-04-27 12:17:40|291.91|289.51|291.57|289.17|292.08|289.68|291.57|289.17|0
1651061870000|2022-04-27 12:17:50|291.48|289.08|290.88|288.48|291.48|289.08|290.88|288.48|0
1651061880000|2022-04-27 12:18:00|291.05|288.65|290.71|288.31|291.05|288.65|290.71|288.31|0
1651061890000|2022-04-27 12:18:10|290.88|288.48|290.71|288.31|290.88|288.48|290.71|288.31|0
1651061900000|2022-04-27 12:18:20|290.79|288.39|289.85|287.45|290.79|288.39|289.85|287.45|0
1651061910000|2022-04-27 12:18:30|290.02|287.62|290.02|287.62|290.02|287.62|289.85|287.45|0
1651061920000|2022-04-27 12:18:40|289.85|287.45|290.02|287.62|290.19|287.79|289.85|287.45|0
1651061930000|2022-04-27 12:18:50|290.1|287.7|289.85|287.45|290.1|287.7|289.68|287.28|0
1651061940000|2022-04-27 12:19:00|289.93|287.53|289.85|287.45|289.93|287.53|289.85|287.45|0
1651061950000|2022-04-27 12:19:10|290.19|287.79|290.19|287.79|290.19|287.79|290.19|287.79|0
1651061960000|2022-04-27 12:19:20|290.54|288.14|290.71|288.31|290.71|288.31|290.54|288.14|0
1651061970000|2022-04-27 12:19:30|290.36|287.96|290.36|287.96|290.36|287.96|290.36|287.96|0
1651061980000|2022-04-27 12:19:40|290.28|287.88|290.36|287.96|290.36|287.96|290.19|287.79|0
1651061990000|2022-04-27 12:19:50|290.54|288.14|289.85|287.45|290.54|288.14|289.85|287.45|0
1651062000000|2022-04-27 12:20:00|289.68|287.28|290.54|288.14|290.54|288.14|289.68|287.28|0
1651062010000|2022-04-27 12:20:10|290.71|288.31|290.27|287.87|290.71|288.31|290.27|287.87|0
1651062020000|2022-04-27 12:20:20|290.19|287.79|289.68|287.28|290.19|287.79|289.51|287.11|0
1651062030000|2022-04-27 12:20:30|289.85|287.45|290.36|287.96|290.36|287.96|289.85|287.45|0
1651062040000|2022-04-27 12:20:40|290.53|288.13|288.82|286.42|290.53|288.13|288.65|286.25|0
1651062050000|2022-04-27 12:20:50|288.99|286.59|288.82|286.42|289.16|286.76|288.82|286.42|0
1651062060000|2022-04-27 12:21:00|288.73|286.33|288.65|286.25|288.99|286.59|288.65|286.25|0
1651062070000|2022-04-27 12:21:10|288.48|286.08|288.9|286.5|288.9|286.5|288.48|286.08|0
1651062080000|2022-04-27 12:21:20|288.73|286.33|288.48|286.08|288.73|286.33|288.48|286.08|0
1651062090000|2022-04-27 12:21:30|288.65|286.25|288.65|286.25|288.82|286.42|288.65|286.25|0
1651062100000|2022-04-27 12:21:40|288.99|286.59|288.99|286.59|289.16|286.76|288.82|286.42|0
1651062110000|2022-04-27 12:21:50|289.16|286.76|289.16|286.76|289.16|286.76|288.99|286.59|0
1651062120000|2022-04-27 12:22:00|288.99|286.59|288.99|286.59|288.99|286.59|288.99|286.59|0
1651062130000|2022-04-27 12:22:10|289.07|286.67|289.33|286.93|289.33|286.93|289.07|286.67|0
1651062140000|2022-04-27 12:22:20|289.16|286.76|288.82|286.42|289.16|286.76|288.82|286.42|0
1651062150000|2022-04-27 12:22:30|288.99|286.59|288.65|286.25|288.99|286.59|288.48|286.08|0
1651062160000|2022-04-27 12:22:40|289.16|286.76|288.99|286.59|289.16|286.76|288.99|286.59|0
1651062170000|2022-04-27 12:22:50|289.16|286.76|289.33|286.93|289.33|286.93|289.16|286.76|0
1651062180000|2022-04-27 12:23:00|288.82|286.42|288.31|285.91|288.99|286.59|288.31|285.91|0
1651062190000|2022-04-27 12:23:10|288.48|286.08|288.39|285.99|288.48|286.08|288.39|285.99|0
1651062200000|2022-04-27 12:23:20|288.31|285.91|288.05|285.65|288.48|286.08|288.05|285.65|0
1651062210000|2022-04-27 12:23:30|288.13|285.73|287.62|285.22|288.13|285.73|287.62|285.22|0
1651062220000|2022-04-27 12:23:40|287.45|285.05|287.28|284.88|287.45|285.05|287.28|284.88|0
1651062230000|2022-04-27 12:23:50|286.94|284.54|286.77|284.37|286.94|284.54|286.77|284.37|0
1651062240000|2022-04-27 12:24:00|286.94|284.54|286.85|284.45|287.11|284.71|286.85|284.45|0
1651062250000|2022-04-27 12:24:10|286.68|284.28|286.77|284.37|287.11|284.71|286.68|284.28|0
1651062260000|2022-04-27 12:24:20|286.6|284.2|286.34|283.94|286.77|284.37|286.34|283.94|0
1651062270000|2022-04-27 12:24:30|286.43|284.03|286.77|284.37|286.77|284.37|286.34|283.94|0
1651062280000|2022-04-27 12:24:40|287.11|284.71|287.28|284.88|287.28|284.88|287.11|284.71|0
1651062300000|2022-04-27 12:25:00|286.43|284.03|286.77|284.37|286.77|284.37|286.26|283.86|0
1651062310000|2022-04-27 12:25:10|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1651062320000|2022-04-27 12:25:20|286.77|284.37|286.26|283.86|286.77|284.37|286.26|283.86|0
1651062330000|2022-04-27 12:25:30|286.34|283.94|286.09|283.69|286.34|283.94|286.09|283.69|0
1651062340000|2022-04-27 12:25:40|286.26|283.86|285.83|283.43|286.26|283.86|285.74|283.34|0
1651062350000|2022-04-27 12:25:50|285.91|283.51|286.08|283.68|286.08|283.68|285.91|283.51|0
1651062360000|2022-04-27 12:26:00|286.34|283.94|286.43|284.03|286.6|284.2|286.34|283.94|0
1651062370000|2022-04-27 12:26:10|286.6|284.2|286.43|284.03|286.6|284.2|286.43|284.03|0
1651062380000|2022-04-27 12:26:20|286.25|283.85|286.08|283.68|286.25|283.85|285.91|283.51|0
1651062390000|2022-04-27 12:26:30|286.25|283.85|285.1|282.7|286.25|283.85|285.1|282.7|0
1651062400000|2022-04-27 12:26:40|284.93|282.53|286.56|284.16|286.56|284.16|284.93|282.53|0
1651062410000|2022-04-27 12:26:50|286.3|283.9|286.56|284.16|286.56|284.16|286.22|283.82|0
1651062420000|2022-04-27 12:27:00|286.64|284.24|286.73|284.33|286.73|284.33|286.64|284.24|0
1651062430000|2022-04-27 12:27:10|286.56|284.16|286.05|283.65|286.56|284.16|286.05|283.65|0
1651062440000|2022-04-27 12:27:20|285.71|283.31|285.88|283.48|285.88|283.48|285.71|283.31|0
1651062450000|2022-04-27 12:27:30|285.71|283.31|285.71|283.31|285.71|283.31|285.71|283.31|0
1651062460000|2022-04-27 12:27:40|285.88|283.48|285.88|283.48|286.13|283.73|285.88|283.48|0
1651062470000|2022-04-27 12:27:50|285.54|283.14|285.71|283.31|285.71|283.31|285.54|283.14|0
1651062480000|2022-04-27 12:28:00|285.54|283.14|285.88|283.48|285.88|283.48|285.54|283.14|0
1651062490000|2022-04-27 12:28:10|285.71|283.31|285.71|283.31|285.71|283.31|285.54|283.14|0
1651062500000|2022-04-27 12:28:20|285.88|283.48|286.05|283.65|286.05|283.65|285.88|283.48|0
1651062510000|2022-04-27 12:28:30|285.88|283.48|285.71|283.31|285.88|283.48|285.71|283.31|0
1651062520000|2022-04-27 12:28:40|285.88|283.48|286.13|283.73|286.13|283.73|285.88|283.48|0
1651062530000|2022-04-27 12:28:50|286.05|283.65|286.05|283.65|286.05|283.65|286.05|283.65|0
1651062540000|2022-04-27 12:29:00|285.96|283.56|285.88|283.48|286.05|283.65|285.88|283.48|0
1651062550000|2022-04-27 12:29:10|285.96|283.56|286.56|284.16|286.73|284.33|285.96|283.56|0
1651062560000|2022-04-27 12:29:20|286.73|284.33|287.24|284.84|287.24|284.84|286.73|284.33|0
1651062570000|2022-04-27 12:29:30|287.32|284.92|287.24|284.84|287.32|284.92|287.24|284.84|0
1651062580000|2022-04-27 12:29:40|287.32|284.92|287.75|285.35|287.75|285.35|287.32|284.92|0
1651062590000|2022-04-27 12:29:50|288.09|285.69|288.09|285.69|288.17|285.77|288.09|285.69|0
1651062600000|2022-04-27 12:30:00|287.83|285.43|288.09|285.69|288.09|285.69|287.83|285.43|0
1651062610000|2022-04-27 12:30:10|288.6|286.2|288.43|286.03|288.6|286.2|288.43|286.03|0
1651062620000|2022-04-27 12:30:20|288.51|286.11|288.77|286.37|288.77|286.37|288.43|286.03|0
1651062630000|2022-04-27 12:30:30|289.29|286.89|289.8|287.4|289.8|287.4|289.29|286.89|0
1651062640000|2022-04-27 12:30:40|289.97|287.57|289.12|286.72|289.97|287.57|289.12|286.72|0
1651062650000|2022-04-27 12:30:50|288.94|286.54|288.94|286.54|289.12|286.72|288.94|286.54|0
1651062660000|2022-04-27 12:31:00|288.77|286.37|288.6|286.2|288.77|286.37|288.6|286.2|0
1651062670000|2022-04-27 12:31:10|288.26|285.86|288.26|285.86|288.26|285.86|288.26|285.86|0
1651062680000|2022-04-27 12:31:20|288.09|285.69|287.24|284.84|288.09|285.69|287.24|284.84|0
1651062690000|2022-04-27 12:31:30|287.49|285.09|287.75|285.35|287.83|285.43|287.49|285.09|0
1651062700000|2022-04-27 12:31:40|287.58|285.18|287.58|285.18|287.58|285.18|287.58|285.18|0
1651062710000|2022-04-27 12:31:50|287.66|285.26|288.43|286.03|288.43|286.03|287.66|285.26|0
1651062720000|2022-04-27 12:32:00|288.77|286.37|290.14|287.74|290.14|287.74|288.77|286.37|0
1651062730000|2022-04-27 12:32:10|289.63|287.23|289.63|287.23|289.63|287.23|289.46|287.06|0
1651062740000|2022-04-27 12:32:20|289.46|287.06|289.28|286.88|289.8|287.4|289.28|286.88|0
1651062750000|2022-04-27 12:32:30|288.94|286.54|288.43|286.03|288.94|286.54|288.43|286.03|0
1651062760000|2022-04-27 12:32:40|288.26|285.86|288.09|285.69|288.26|285.86|287.75|285.35|0
1651062770000|2022-04-27 12:32:50|288|285.6|287.23|284.83|288|285.6|287.23|284.83|0
1651062780000|2022-04-27 12:33:00|287.06|284.66|287.06|284.66|287.23|284.83|287.06|284.66|0
1651062790000|2022-04-27 12:33:10|286.72|284.32|285.87|283.47|286.72|284.32|285.87|283.47|0
1651062800000|2022-04-27 12:33:20|285.53|283.13|284.51|282.11|285.53|283.13|284.34|281.94|0
1651062810000|2022-04-27 12:33:30|284.17|281.77|284.34|281.94|284.34|281.94|284.17|281.77|0
1651062820000|2022-04-27 12:33:40|284.17|281.77|283.91|281.51|284.17|281.77|283.91|281.51|0
1651062830000|2022-04-27 12:33:50|284|281.6|284|281.6|284.34|281.94|284|281.6|0
1651062840000|2022-04-27 12:34:00|283.83|281.43|284.34|281.94|284.34|281.94|283.83|281.43|0
1651062860000|2022-04-27 12:34:20|284.25|281.85|284|281.6|284.51|282.11|284|281.6|0
1651062870000|2022-04-27 12:34:30|284.08|281.68|284|281.6|284.08|281.68|284|281.6|0
1651062880000|2022-04-27 12:34:40|284.08|281.68|284.34|281.94|284.34|281.94|283.83|281.43|0
1651062890000|2022-04-27 12:34:50|284.25|281.85|284.34|281.94|284.34|281.94|284.17|281.77|0
1651062900000|2022-04-27 12:35:00|285.02|282.62|285.36|282.96|285.36|282.96|284.85|282.45|0
1651062910000|2022-04-27 12:35:10|285.19|282.79|284.51|282.11|285.19|282.79|284.51|282.11|0
1651062920000|2022-04-27 12:35:20|284.68|282.28|283.83|281.43|284.68|282.28|283.83|281.43|0
1651062930000|2022-04-27 12:35:30|284|281.6|284.34|281.94|284.34|281.94|284|281.6|0
1651062940000|2022-04-27 12:35:40|284.17|281.77|284.17|281.77|284.17|281.77|284.08|281.68|0
1651062950000|2022-04-27 12:35:50|284|281.6|283.83|281.43|284|281.6|283.83|281.43|0
1651062960000|2022-04-27 12:36:00|283.91|281.51|284.68|282.28|284.68|282.28|283.91|281.51|0
1651062970000|2022-04-27 12:36:10|284.34|281.94|284.51|282.11|284.51|282.11|284.17|281.77|0
1651062980000|2022-04-27 12:36:20|284.34|281.94|284.68|282.28|284.68|282.28|284.34|281.94|0
1651062990000|2022-04-27 12:36:30|284.51|282.11|285.02|282.62|285.02|282.62|284.51|282.11|0
1651063000000|2022-04-27 12:36:40|284.51|282.11|284.51|282.11|284.68|282.28|284.51|282.11|0
1651063010000|2022-04-27 12:36:50|284.34|281.94|284.34|281.94|284.34|281.94|284.34|281.94|0
1651063020000|2022-04-27 12:37:00|284.51|282.11|285.02|282.62|285.02|282.62|284.34|281.94|0
1651063030000|2022-04-27 12:37:10|284.85|282.45|284.85|282.45|284.85|282.45|284.68|282.28|0
1651063040000|2022-04-27 12:37:20|284.68|282.28|285.61|283.21|285.61|283.21|284.68|282.28|0
1651063050000|2022-04-27 12:37:30|286.04|283.64|286.72|284.32|287.23|284.83|286.04|283.64|0
1651063060000|2022-04-27 12:37:40|287.23|284.83|287.23|284.83|287.23|284.83|287.23|284.83|0
1651063070000|2022-04-27 12:37:50|287.06|284.66|286.89|284.49|287.23|284.83|286.89|284.49|0
1651063080000|2022-04-27 12:38:00|286.72|284.32|286.72|284.32|286.72|284.32|286.55|284.15|0
1651063090000|2022-04-27 12:38:10|286.38|283.98|286.38|283.98|286.55|284.15|286.38|283.98|0
1651063100000|2022-04-27 12:38:20|286.21|283.81|285.01|282.61|286.21|283.81|285.01|282.61|0
1651063110000|2022-04-27 12:38:30|285.27|282.87|285.69|283.29|285.69|283.29|285.27|282.87|0
1651063120000|2022-04-27 12:38:40|285.86|283.46|285.86|283.46|285.86|283.46|285.86|283.46|0
1651063130000|2022-04-27 12:38:50|286.03|283.63|286.55|284.15|286.55|284.15|286.03|283.63|0
1651063140000|2022-04-27 12:39:00|287.23|284.83|288.5|286.1|288.59|286.19|287.23|284.83|0
1651063150000|2022-04-27 12:39:10|288.08|285.68|288.08|285.68|288.08|285.68|287.91|285.51|0
1651063160000|2022-04-27 12:39:20|287.74|285.34|287.74|285.34|287.91|285.51|287.74|285.34|0
1651063170000|2022-04-27 12:39:30|287.91|285.51|288.42|286.02|288.42|286.02|287.91|285.51|0
1651104000000|2022-04-28 00:00:00|304.91|302.11|304.56|301.76|304.91|302.11|304.56|301.76|0
1651104010000|2022-04-28 00:00:10|304.38|301.58|304.38|301.58|304.47|301.67|304.38|301.58|0
1651104020000|2022-04-28 00:00:20|304.56|301.76|304.91|302.11|304.91|302.11|304.56|301.76|0
1651104030000|2022-04-28 00:00:30|304.82|302.02|304.56|301.76|304.82|302.02|304.56|301.76|0
1651104040000|2022-04-28 00:00:40|304.38|301.58|304.38|301.58|304.38|301.58|304.38|301.58|0
1651104060000|2022-04-28 00:01:00|304.56|301.76|304.38|301.58|304.56|301.76|304.38|301.58|0
1651104070000|2022-04-28 00:01:10|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1651104080000|2022-04-28 00:01:20|304.73|301.93|304.38|301.58|304.73|301.93|304.38|301.58|0
1651104090000|2022-04-28 00:01:30|304.56|301.76|303.68|300.88|304.56|301.76|303.68|300.88|0
1651104100000|2022-04-28 00:01:40|303.51|300.71|303.33|300.53|303.51|300.71|303.33|300.53|0
1651104110000|2022-04-28 00:01:50|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1651104120000|2022-04-28 00:02:00|303.33|300.53|303.15|300.35|303.33|300.53|303.15|300.35|0
1651104130000|2022-04-28 00:02:10|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1651104140000|2022-04-28 00:02:20|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1651104150000|2022-04-28 00:02:30|303.68|300.88|303.59|300.79|303.68|300.88|303.59|300.79|0
1651104160000|2022-04-28 00:02:40|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1651104170000|2022-04-28 00:02:50|303.76|300.96|303.85|301.05|303.85|301.05|303.76|300.96|0
1651104180000|2022-04-28 00:03:00|303.5|300.7|303.15|300.35|303.5|300.7|303.15|300.35|0
1651104190000|2022-04-28 00:03:10|303.24|300.44|303.15|300.35|303.33|300.53|303.15|300.35|0
1651104200000|2022-04-28 00:03:20|303.33|300.53|303.15|300.35|303.33|300.53|303.15|300.35|0
1651104210000|2022-04-28 00:03:30|303.33|300.53|303.15|300.35|303.33|300.53|303.15|300.35|0
1651104220000|2022-04-28 00:03:40|303.06|300.26|303.5|300.7|303.5|300.7|303.06|300.26|0
1651104230000|2022-04-28 00:03:50|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1651104240000|2022-04-28 00:04:00|303.68|300.88|303.5|300.7|303.68|300.88|303.33|300.53|0
1651104250000|2022-04-28 00:04:10|303.68|300.88|303.68|300.88|303.68|300.88|303.5|300.7|0
1651104260000|2022-04-28 00:04:20|303.85|301.05|303.68|300.88|303.85|301.05|303.68|300.88|0
1651104270000|2022-04-28 00:04:30|303.33|300.53|303.33|300.53|303.33|300.53|303.33|300.53|0
1651104280000|2022-04-28 00:04:40|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1651104290000|2022-04-28 00:04:50|302.98|300.18|302.63|299.83|302.98|300.18|302.63|299.83|0
1651104300000|2022-04-28 00:05:00|302.28|299.48|302.45|299.65|302.45|299.65|302.28|299.48|0
1651104310000|2022-04-28 00:05:10|302.63|299.83|302.63|299.83|302.63|299.83|302.53|299.73|0
1651104320000|2022-04-28 00:05:20|302.53|299.73|302.8|300|302.8|300|302.53|299.73|0
1651104330000|2022-04-28 00:05:30|302.71|299.91|303.15|300.35|303.15|300.35|302.71|299.91|0
1651104340000|2022-04-28 00:05:40|302.98|300.18|303.33|300.53|303.33|300.53|302.98|300.18|0
1651104350000|2022-04-28 00:05:50|303.15|300.35|303.15|300.35|303.33|300.53|303.15|300.35|0
1651104360000|2022-04-28 00:06:00|302.98|300.18|302.62|299.82|302.98|300.18|302.62|299.82|0
1651104370000|2022-04-28 00:06:10|302.71|299.91|302.62|299.82|302.8|300|302.62|299.82|0
1651104380000|2022-04-28 00:06:20|302.8|300|302.8|300|302.8|300|302.8|300|0
1651104400000|2022-04-28 00:06:40|302.88|300.08|302.97|300.17|302.97|300.17|302.88|300.08|0
1651104410000|2022-04-28 00:06:50|302.88|300.08|302.97|300.17|302.97|300.17|302.88|300.08|0
1651104420000|2022-04-28 00:07:00|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1651104430000|2022-04-28 00:07:10|303.06|300.26|303.15|300.35|303.15|300.35|303.06|300.26|0
1651104440000|2022-04-28 00:07:20|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1651104450000|2022-04-28 00:07:30|303.5|300.7|303.32|300.52|303.5|300.7|303.32|300.52|0
1651104460000|2022-04-28 00:07:40|303.41|300.61|303.15|300.35|303.41|300.61|303.15|300.35|0
1651104480000|2022-04-28 00:08:00|302.97|300.17|303.15|300.35|303.15|300.35|302.97|300.17|0
1651104490000|2022-04-28 00:08:10|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1651104500000|2022-04-28 00:08:20|303.23|300.43|303.5|300.7|303.5|300.7|303.23|300.43|0
1651104510000|2022-04-28 00:08:30|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1651104520000|2022-04-28 00:08:40|303.5|300.7|303.67|300.87|303.67|300.87|303.5|300.7|0
1651104530000|2022-04-28 00:08:50|303.85|301.05|303.93|301.13|303.93|301.13|303.85|301.05|0
1651104540000|2022-04-28 00:09:00|304.02|301.22|303.67|300.87|304.02|301.22|303.67|300.87|0
1651104550000|2022-04-28 00:09:10|303.5|300.7|303.32|300.52|303.5|300.7|303.32|300.52|0
1651104560000|2022-04-28 00:09:20|303.23|300.43|302.97|300.17|303.23|300.43|302.97|300.17|0
1651104570000|2022-04-28 00:09:30|303.06|300.26|303.15|300.35|303.15|300.35|303.06|300.26|0
1651104580000|2022-04-28 00:09:40|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1651104590000|2022-04-28 00:09:50|303.5|300.7|303.32|300.52|303.5|300.7|303.32|300.52|0
1651104600000|2022-04-28 00:10:00|303.23|300.43|303.32|300.52|303.32|300.52|303.23|300.43|0
1651104610000|2022-04-28 00:10:10|303.15|300.35|303.23|300.43|303.32|300.52|303.15|300.35|0
1651104620000|2022-04-28 00:10:20|303.32|300.52|303.4|300.6|303.4|300.6|303.32|300.52|0
1651104630000|2022-04-28 00:10:30|303.5|300.7|303.67|300.87|303.67|300.87|303.5|300.7|0
1651104650000|2022-04-28 00:10:50|303.58|300.78|303.5|300.7|303.67|300.87|303.5|300.7|0
1651104660000|2022-04-28 00:11:00|303.49|300.69|303.4|300.6|303.49|300.69|303.4|300.6|0
1651104670000|2022-04-28 00:11:10|303.49|300.69|303.32|300.52|303.49|300.69|303.32|300.52|0
1651104680000|2022-04-28 00:11:20|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1651104690000|2022-04-28 00:11:30|303.32|300.52|303.49|300.69|303.49|300.69|303.32|300.52|0
1651104710000|2022-04-28 00:11:50|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1651104720000|2022-04-28 00:12:00|303.67|300.87|303.32|300.52|303.67|300.87|303.32|300.52|0
1651104730000|2022-04-28 00:12:10|303.49|300.69|303.32|300.52|303.49|300.69|303.32|300.52|0
1651104740000|2022-04-28 00:12:20|303.14|300.34|303.23|300.43|303.23|300.43|303.14|300.34|0
1651104750000|2022-04-28 00:12:30|303.14|300.34|303.14|300.34|303.23|300.43|303.14|300.34|0
1651104760000|2022-04-28 00:12:40|302.97|300.17|303.14|300.34|303.14|300.34|302.97|300.17|0
1651104770000|2022-04-28 00:12:50|303.32|300.52|303.49|300.69|303.49|300.69|303.32|300.52|0
1651104790000|2022-04-28 00:13:10|303.67|300.87|303.49|300.69|303.67|300.87|303.49|300.69|0
1651104800000|2022-04-28 00:13:20|303.67|300.87|303.49|300.69|303.67|300.87|303.49|300.69|0
1651104810000|2022-04-28 00:13:30|303.58|300.78|303.49|300.69|303.58|300.78|303.49|300.69|0
1651104820000|2022-04-28 00:13:40|303.58|300.78|303.58|300.78|303.58|300.78|303.49|300.69|0
1651104830000|2022-04-28 00:13:50|303.49|300.69|303.49|300.69|303.49|300.69|303.49|300.69|0
1651104840000|2022-04-28 00:14:00|303.23|300.43|303.23|300.43|303.23|300.43|303.23|300.43|0
1651104850000|2022-04-28 00:14:10|303.32|300.52|303.49|300.69|303.49|300.69|303.32|300.52|0
1651104870000|2022-04-28 00:14:30|303.67|300.87|303.49|300.69|303.67|300.87|303.49|300.69|0
1651104880000|2022-04-28 00:14:40|303.67|300.87|303.58|300.78|303.67|300.87|303.58|300.78|0
1651104890000|2022-04-28 00:14:50|303.67|300.87|303.32|300.52|303.67|300.87|303.32|300.52|0
1651104900000|2022-04-28 00:15:00|302.79|299.99|302.97|300.17|302.97|300.17|302.62|299.82|0
1651104910000|2022-04-28 00:15:10|302.79|299.99|302.44|299.64|302.79|299.99|302.44|299.64|0
1651104920000|2022-04-28 00:15:20|302.26|299.46|302.09|299.29|302.26|299.46|302.09|299.29|0
1651104930000|2022-04-28 00:15:30|302.44|299.64|302.44|299.64|302.44|299.64|302.44|299.64|0
1651104940000|2022-04-28 00:15:40|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1651104950000|2022-04-28 00:15:50|302.17|299.37|302.09|299.29|302.26|299.46|302.09|299.29|0
1651104960000|2022-04-28 00:16:00|301.91|299.11|301.91|299.11|302.09|299.29|301.91|299.11|0
1651104970000|2022-04-28 00:16:10|301.22|298.42|301.56|298.76|301.56|298.76|301.22|298.42|0
1651104980000|2022-04-28 00:16:20|301.65|298.85|301.22|298.42|301.65|298.85|301.22|298.42|0
1651104990000|2022-04-28 00:16:30|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1651105000000|2022-04-28 00:16:40|301.21|298.41|301.04|298.24|301.21|298.41|301.04|298.24|0
1651105010000|2022-04-28 00:16:50|301.12|298.32|301.04|298.24|301.21|298.41|301.04|298.24|0
1651105020000|2022-04-28 00:17:00|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1651105030000|2022-04-28 00:17:10|301.39|298.59|301.39|298.59|301.39|298.59|301.3|298.5|0
1651105040000|2022-04-28 00:17:20|301.21|298.41|301.04|298.24|301.21|298.41|301.04|298.24|0
1651105060000|2022-04-28 00:17:40|300.95|298.15|301.04|298.24|301.04|298.24|300.86|298.06|0
1651105070000|2022-04-28 00:17:50|300.86|298.06|301.04|298.24|301.04|298.24|300.86|298.06|0
1651105080000|2022-04-28 00:18:00|300.69|297.89|300.77|297.97|300.86|298.06|300.69|297.89|0
1651105090000|2022-04-28 00:18:10|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1651105100000|2022-04-28 00:18:20|300.52|297.72|300.69|297.89|300.69|297.89|300.52|297.72|0
1651105110000|2022-04-28 00:18:30|300.51|297.71|300.77|297.97|300.77|297.97|300.51|297.71|0
1651105120000|2022-04-28 00:18:40|300.86|298.06|300.86|298.06|300.86|298.06|300.69|297.89|0
1651105130000|2022-04-28 00:18:50|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1651105140000|2022-04-28 00:19:00|300.86|298.06|300.51|297.71|300.86|298.06|300.51|297.71|0
1651105150000|2022-04-28 00:19:10|300.34|297.54|300.51|297.71|300.6|297.8|300.34|297.54|0
1651105160000|2022-04-28 00:19:20|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1651105170000|2022-04-28 00:19:30|300.51|297.71|300.69|297.89|300.69|297.89|300.51|297.71|0
1651105180000|2022-04-28 00:19:40|300.86|298.06|300.86|298.06|300.86|298.06|300.86|298.06|0
1651105200000|2022-04-28 00:20:00|300.6|297.8|300.34|297.54|300.6|297.8|300.34|297.54|0
1651105210000|2022-04-28 00:20:10|300.16|297.36|300.16|297.36|300.16|297.36|300.16|297.36|0
1651105220000|2022-04-28 00:20:20|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1651105230000|2022-04-28 00:20:30|299.82|297.02|299.9|297.1|299.99|297.19|299.82|297.02|0
1651105240000|2022-04-28 00:20:40|299.99|297.19|299.99|297.19|300.07|297.27|299.99|297.19|0
1651105250000|2022-04-28 00:20:50|299.81|297.01|299.81|297.01|299.81|297.01|299.81|297.01|0
1651105260000|2022-04-28 00:21:00|299.64|296.84|299.99|297.19|299.99|297.19|299.64|296.84|0
1651105270000|2022-04-28 00:21:10|300.16|297.36|299.64|296.84|300.16|297.36|299.64|296.84|0
1651105280000|2022-04-28 00:21:20|299.81|297.01|299.64|296.84|299.81|297.01|299.64|296.84|0
1651105290000|2022-04-28 00:21:30|299.81|297.01|299.29|296.49|299.81|297.01|299.29|296.49|0
1651105310000|2022-04-28 00:21:50|299.47|296.67|299.47|296.67|299.47|296.67|299.47|296.67|0
1651105320000|2022-04-28 00:22:00|299.29|296.49|299.29|296.49|299.47|296.67|299.29|296.49|0
1651105330000|2022-04-28 00:22:10|299.12|296.32|299.29|296.49|299.29|296.49|299.12|296.32|0
1651105360000|2022-04-28 00:22:40|299.12|296.32|299.29|296.49|299.29|296.49|299.12|296.32|0
1651105370000|2022-04-28 00:22:50|299.12|296.32|299.12|296.32|299.12|296.32|299.12|296.32|0
1651105380000|2022-04-28 00:23:00|298.94|296.14|298.94|296.14|298.94|296.14|298.94|296.14|0
1651105390000|2022-04-28 00:23:10|299.12|296.32|298.94|296.14|299.12|296.32|298.94|296.14|0
1651105400000|2022-04-28 00:23:20|298.77|295.97|298.94|296.14|298.94|296.14|298.77|295.97|0
1651105420000|2022-04-28 00:23:40|298.85|296.05|298.77|295.97|298.85|296.05|298.77|295.97|0
1651105430000|2022-04-28 00:23:50|298.85|296.05|298.94|296.14|298.94|296.14|298.85|296.05|0
1651105440000|2022-04-28 00:24:00|298.85|296.05|298.94|296.14|298.94|296.14|298.85|296.05|0
1651105450000|2022-04-28 00:24:10|298.85|296.05|298.77|295.97|298.85|296.05|298.77|295.97|0
1651105460000|2022-04-28 00:24:20|298.94|296.14|299.11|296.31|299.11|296.31|298.94|296.14|0
1651105470000|2022-04-28 00:24:30|298.94|296.14|299.11|296.31|299.11|296.31|298.94|296.14|0
1651105480000|2022-04-28 00:24:40|298.94|296.14|298.94|296.14|299.02|296.22|298.94|296.14|0
1651105490000|2022-04-28 00:24:50|299.02|296.22|299.11|296.31|299.11|296.31|299.02|296.22|0
1651105500000|2022-04-28 00:25:00|298.94|296.14|298.94|296.14|299.02|296.22|298.94|296.14|0
1651105510000|2022-04-28 00:25:10|299.11|296.31|299.11|296.31|299.11|296.31|299.11|296.31|0
1651105520000|2022-04-28 00:25:20|299.29|296.49|299.29|296.49|299.46|296.66|299.2|296.4|0
1651105530000|2022-04-28 00:25:30|299.46|296.66|299.46|296.66|299.46|296.66|299.37|296.57|0
1651105540000|2022-04-28 00:25:40|299.37|296.57|299.46|296.66|299.46|296.66|299.37|296.57|0
1651105550000|2022-04-28 00:25:50|299.64|296.84|299.46|296.66|299.64|296.84|299.46|296.66|0
1651105560000|2022-04-28 00:26:00|299.37|296.57|299.29|296.49|299.37|296.57|299.29|296.49|0
1651105570000|2022-04-28 00:26:10|299.46|296.66|299.29|296.49|299.46|296.66|299.29|296.49|0
1651105580000|2022-04-28 00:26:20|299.37|296.57|299.29|296.49|299.37|296.57|299.29|296.49|0
1651105590000|2022-04-28 00:26:30|299.11|296.31|299.11|296.31|299.11|296.31|299.11|296.31|0
1651105610000|2022-04-28 00:26:50|298.94|296.14|298.94|296.14|298.94|296.14|298.76|295.96|0
1651105630000|2022-04-28 00:27:10|299.11|296.31|299.11|296.31|299.11|296.31|299.11|296.31|0
1651105640000|2022-04-28 00:27:20|299.29|296.49|299.29|296.49|299.29|296.49|299.29|296.49|0
1651105660000|2022-04-28 00:27:40|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1651105670000|2022-04-28 00:27:50|299.63|296.83|299.54|296.74|299.63|296.83|299.54|296.74|0
1651105680000|2022-04-28 00:28:00|299.63|296.83|299.46|296.66|299.63|296.83|299.28|296.48|0
1651105700000|2022-04-28 00:28:20|299.81|297.01|299.81|297.01|299.89|297.09|299.81|297.01|0
1651105710000|2022-04-28 00:28:30|299.72|296.92|299.81|297.01|299.81|297.01|299.72|296.92|0
1651105730000|2022-04-28 00:28:50|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1651105740000|2022-04-28 00:29:00|299.89|297.09|300.15|297.35|300.15|297.35|299.89|297.09|0
1651105750000|2022-04-28 00:29:10|300.33|297.53|300.33|297.53|300.5|297.7|300.24|297.44|0
1651105760000|2022-04-28 00:29:20|300.5|297.7|300.33|297.53|300.5|297.7|300.33|297.53|0
1651105770000|2022-04-28 00:29:30|300.15|297.35|300.06|297.26|300.15|297.35|300.06|297.26|0
1651105780000|2022-04-28 00:29:40|299.98|297.18|299.63|296.83|299.98|297.18|299.63|296.83|0
1651105790000|2022-04-28 00:29:50|299.46|296.66|299.46|296.66|299.46|296.66|299.37|296.57|0
1651105800000|2022-04-28 00:30:00|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1651105810000|2022-04-28 00:30:10|298.93|296.13|298.76|295.96|298.93|296.13|298.76|295.96|0
1651105820000|2022-04-28 00:30:20|298.93|296.13|298.93|296.13|298.93|296.13|298.93|296.13|0
1651105830000|2022-04-28 00:30:30|299.11|296.31|299.11|296.31|299.11|296.31|299.02|296.22|0
1651105840000|2022-04-28 00:30:40|299.19|296.39|298.76|295.96|299.19|296.39|298.76|295.96|0
1651105850000|2022-04-28 00:30:50|298.59|295.79|298.59|295.79|298.59|295.79|298.59|295.79|0
1651105860000|2022-04-28 00:31:00|298.32|295.52|298.41|295.61|298.41|295.61|298.24|295.44|0
1651105870000|2022-04-28 00:31:10|298.59|295.79|298.59|295.79|298.76|295.96|298.59|295.79|0
1651105880000|2022-04-28 00:31:20|298.58|295.78|298.58|295.78|298.58|295.78|298.58|295.78|0
1651105890000|2022-04-28 00:31:30|298.41|295.61|298.76|295.96|298.76|295.96|298.41|295.61|0
1651105900000|2022-04-28 00:31:40|298.84|296.04|299.11|296.31|299.11|296.31|298.84|296.04|0
1651105910000|2022-04-28 00:31:50|299.28|296.48|299.63|296.83|299.63|296.83|299.28|296.48|0
1651105920000|2022-04-28 00:32:00|299.45|296.65|299.19|296.39|299.45|296.65|299.19|296.39|0
1651105930000|2022-04-28 00:32:10|299.28|296.48|299.45|296.65|299.45|296.65|299.28|296.48|0
1651105940000|2022-04-28 00:32:20|299.54|296.74|299.45|296.65|299.63|296.83|299.45|296.65|0
1651105950000|2022-04-28 00:32:30|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1651105960000|2022-04-28 00:32:40|299.8|297|299.98|297.18|299.98|297.18|299.8|297|0
1651105970000|2022-04-28 00:32:50|299.8|297|299.8|297|299.8|297|299.8|297|0
1651105980000|2022-04-28 00:33:00|299.98|297.18|300.32|297.52|300.32|297.52|299.98|297.18|0
1651105990000|2022-04-28 00:33:10|300.5|297.7|300.67|297.87|300.67|297.87|300.5|297.7|0
1651106000000|2022-04-28 00:33:20|300.5|297.7|300.5|297.7|300.5|297.7|300.41|297.61|0
1651106010000|2022-04-28 00:33:30|300.58|297.78|300.32|297.52|300.58|297.78|300.32|297.52|0
1651106020000|2022-04-28 00:33:40|300.15|297.35|299.98|297.18|300.15|297.35|299.98|297.18|0
1651106030000|2022-04-28 00:33:50|300.06|297.26|300.15|297.35|300.15|297.35|300.06|297.26|0
1651106040000|2022-04-28 00:34:00|300.06|297.26|299.8|297|300.06|297.26|299.8|297|0
1651106050000|2022-04-28 00:34:10|299.97|297.17|299.97|297.17|299.97|297.17|299.8|297|0
1651106060000|2022-04-28 00:34:20|299.8|297|299.97|297.17|299.97|297.17|299.8|297|0
1651106070000|2022-04-28 00:34:30|299.88|297.08|299.88|297.08|299.97|297.17|299.88|297.08|0
1651106080000|2022-04-28 00:34:40|299.97|297.17|300.15|297.35|300.15|297.35|299.97|297.17|0
1651106090000|2022-04-28 00:34:50|300.32|297.52|300.06|297.26|300.32|297.52|300.06|297.26|0
1651106100000|2022-04-28 00:35:00|299.97|297.17|299.97|297.17|299.97|297.17|299.97|297.17|0
1651106110000|2022-04-28 00:35:10|300.15|297.35|300.32|297.52|300.32|297.52|300.15|297.35|0
1651106120000|2022-04-28 00:35:20|300.23|297.43|301.02|298.22|301.02|298.22|300.23|297.43|0
1651106130000|2022-04-28 00:35:30|300.75|297.95|300.85|298.05|300.85|298.05|300.75|297.95|0
1651106140000|2022-04-28 00:35:40|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1651106150000|2022-04-28 00:35:50|301.1|298.3|301.28|298.48|301.28|298.48|301.02|298.22|0
1651106160000|2022-04-28 00:36:00|301.19|298.39|301.45|298.65|301.54|298.74|301.02|298.22|0
1651106170000|2022-04-28 00:36:10|301.37|298.57|301.37|298.57|301.37|298.57|301.19|298.39|0
1651106180000|2022-04-28 00:36:20|301.45|298.65|301.54|298.74|301.54|298.74|301.45|298.65|0
1651106190000|2022-04-28 00:36:30|301.63|298.83|301.45|298.65|301.63|298.83|301.45|298.65|0
1651106200000|2022-04-28 00:36:40|301.28|298.48|301.19|298.39|301.28|298.48|301.19|298.39|0
1651106210000|2022-04-28 00:36:50|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1651106220000|2022-04-28 00:37:00|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1651106230000|2022-04-28 00:37:10|301.02|298.22|301.02|298.22|301.1|298.3|301.02|298.22|0
1651106250000|2022-04-28 00:37:30|300.84|298.04|301.02|298.22|301.02|298.22|300.84|298.04|0
1651106260000|2022-04-28 00:37:40|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1651106270000|2022-04-28 00:37:50|301.28|298.48|301.37|298.57|301.37|298.57|301.28|298.48|0
1651106280000|2022-04-28 00:38:00|301.19|298.39|301.37|298.57|301.37|298.57|301.19|298.39|0
1651106290000|2022-04-28 00:38:10|301.45|298.65|301.37|298.57|301.45|298.65|301.37|298.57|0
1651106310000|2022-04-28 00:38:30|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1651106320000|2022-04-28 00:38:40|301.02|298.22|301.19|298.39|301.19|298.39|301.02|298.22|0
1651106330000|2022-04-28 00:38:50|301.1|298.3|301.19|298.39|301.19|298.39|301.1|298.3|0
1651106350000|2022-04-28 00:39:10|301.1|298.3|301.02|298.22|301.1|298.3|301.02|298.22|0
1651106360000|2022-04-28 00:39:20|301.1|298.3|301.36|298.56|301.36|298.56|301.02|298.22|0
1651106380000|2022-04-28 00:39:40|301.54|298.74|301.62|298.82|301.62|298.82|301.54|298.74|0
1651106390000|2022-04-28 00:39:50|301.54|298.74|301.54|298.74|301.62|298.82|301.54|298.74|0
1651106400000|2022-04-28 00:40:00|301.45|298.65|301.62|298.82|301.62|298.82|301.36|298.56|0
1651106410000|2022-04-28 00:40:10|301.54|298.74|301.54|298.74|301.54|298.74|301.36|298.56|0
1651106420000|2022-04-28 00:40:20|301.36|298.56|301.36|298.56|301.36|298.56|301.36|298.56|0
1651106440000|2022-04-28 00:40:40|301.54|298.74|301.45|298.65|301.54|298.74|301.45|298.65|0
1651106450000|2022-04-28 00:40:50|301.62|298.82|301.54|298.74|301.62|298.82|301.54|298.74|0
1651106460000|2022-04-28 00:41:00|301.62|298.82|301.89|299.09|301.89|299.09|301.62|298.82|0
1651106470000|2022-04-28 00:41:10|301.97|299.17|302.06|299.26|302.06|299.26|301.97|299.17|0
1651106480000|2022-04-28 00:41:20|302.24|299.44|302.32|299.52|302.32|299.52|302.24|299.44|0
1651106490000|2022-04-28 00:41:30|302.41|299.61|302.59|299.79|302.59|299.79|302.41|299.61|0
1651106500000|2022-04-28 00:41:40|302.76|299.96|302.41|299.61|302.76|299.96|302.41|299.61|0
1651106520000|2022-04-28 00:42:00|302.59|299.79|302.76|299.96|302.76|299.96|302.59|299.79|0
1651106530000|2022-04-28 00:42:10|303.11|300.31|303.37|300.57|303.37|300.57|303.11|300.31|0
1651106540000|2022-04-28 00:42:20|303.11|300.31|302.2|299.4|303.29|300.49|302.2|299.4|0
1651106550000|2022-04-28 00:42:30|302.02|299.22|302.39|299.59|302.39|299.59|301.85|299.05|0
1651106560000|2022-04-28 00:42:40|302.94|300.14|303.29|300.49|303.29|300.49|302.94|300.14|0
1651106580000|2022-04-28 00:43:00|303.46|300.66|302.93|300.13|303.46|300.66|302.93|300.13|0
1651106590000|2022-04-28 00:43:10|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1651106600000|2022-04-28 00:43:20|302.93|300.13|302.84|300.04|302.93|300.13|302.84|300.04|0
1651106610000|2022-04-28 00:43:30|302.93|300.13|302.58|299.78|302.93|300.13|302.58|299.78|0
1651106620000|2022-04-28 00:43:40|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1651106630000|2022-04-28 00:43:50|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1651106640000|2022-04-28 00:44:00|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1651106660000|2022-04-28 00:44:20|302.58|299.78|302.67|299.87|302.76|299.96|302.58|299.78|0
1651106670000|2022-04-28 00:44:30|302.76|299.96|302.58|299.78|302.76|299.96|302.58|299.78|0
1651106690000|2022-04-28 00:44:50|302.76|299.96|302.58|299.78|302.76|299.96|302.58|299.78|0
1651106700000|2022-04-28 00:45:00|302.41|299.61|302.93|300.13|302.93|300.13|302.41|299.61|0
1651106710000|2022-04-28 00:45:10|302.84|300.04|302.76|299.96|302.84|300.04|302.76|299.96|0
1651106720000|2022-04-28 00:45:20|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1651106730000|2022-04-28 00:45:30|302.84|300.04|302.49|299.69|302.84|300.04|302.49|299.69|0
1651106740000|2022-04-28 00:45:40|302.41|299.61|302.23|299.43|302.41|299.61|302.23|299.43|0
1651106750000|2022-04-28 00:45:50|302.32|299.52|302.41|299.61|302.41|299.61|302.32|299.52|0
1651106760000|2022-04-28 00:46:00|302.58|299.78|302.76|299.96|302.76|299.96|302.58|299.78|0
1651106770000|2022-04-28 00:46:10|302.84|300.04|303.11|300.31|303.11|300.31|302.84|300.04|0
1651106780000|2022-04-28 00:46:20|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1651106790000|2022-04-28 00:46:30|303.11|300.31|303.11|300.31|303.11|300.31|303.11|300.31|0
1651106800000|2022-04-28 00:46:40|303.01|300.21|303.11|300.31|303.11|300.31|303.01|300.21|0
1651106810000|2022-04-28 00:46:50|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1651106820000|2022-04-28 00:47:00|303.11|300.31|303.11|300.31|303.19|300.39|303.11|300.31|0
1651106830000|2022-04-28 00:47:10|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1651106840000|2022-04-28 00:47:20|303.28|300.48|303.28|300.48|303.28|300.48|303.11|300.31|0
1651106850000|2022-04-28 00:47:30|303.1|300.3|303.28|300.48|303.28|300.48|303.1|300.3|0
1651106860000|2022-04-28 00:47:40|303.46|300.66|303.28|300.48|303.46|300.66|303.28|300.48|0
1651106870000|2022-04-28 00:47:50|303.36|300.56|303.45|300.65|303.45|300.65|303.36|300.56|0
1651106880000|2022-04-28 00:48:00|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1651106890000|2022-04-28 00:48:10|303.45|300.65|303.28|300.48|303.63|300.83|303.28|300.48|0
1651106910000|2022-04-28 00:48:30|303.19|300.39|303.28|300.48|303.28|300.48|303.1|300.3|0
1651106920000|2022-04-28 00:48:40|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1651106950000|2022-04-28 00:49:10|302.93|300.13|303.01|300.21|303.01|300.21|302.93|300.13|0
1651106960000|2022-04-28 00:49:20|302.93|300.13|302.75|299.95|302.93|300.13|302.75|299.95|0
1651106970000|2022-04-28 00:49:30|302.66|299.86|302.58|299.78|302.66|299.86|302.58|299.78|0
1651106980000|2022-04-28 00:49:40|302.75|299.95|302.93|300.13|302.93|300.13|302.75|299.95|0
1651106990000|2022-04-28 00:49:50|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1651107000000|2022-04-28 00:50:00|302.93|300.13|302.84|300.04|302.93|300.13|302.84|300.04|0
1651107010000|2022-04-28 00:50:10|302.75|299.95|302.93|300.13|302.93|300.13|302.75|299.95|0
1651107020000|2022-04-28 00:50:20|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1651107030000|2022-04-28 00:50:30|302.93|300.13|303.1|300.3|303.1|300.3|302.93|300.13|0
1651107040000|2022-04-28 00:50:40|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1651107070000|2022-04-28 00:51:10|303.1|300.3|302.93|300.13|303.1|300.3|302.93|300.13|0
1651107080000|2022-04-28 00:51:20|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1651107090000|2022-04-28 00:51:30|303.45|300.65|303.28|300.48|303.45|300.65|303.28|300.48|0
1651107100000|2022-04-28 00:51:40|303.1|300.3|303.18|300.38|303.18|300.38|303.1|300.3|0
1651107110000|2022-04-28 00:51:50|303.1|300.3|303.28|300.48|303.28|300.48|303.1|300.3|0
1651107120000|2022-04-28 00:52:00|303.36|300.56|303.28|300.48|303.36|300.56|303.28|300.48|0
1651107130000|2022-04-28 00:52:10|303.45|300.65|303.27|300.47|303.45|300.65|303.27|300.47|0
1651107140000|2022-04-28 00:52:20|303.18|300.38|303.27|300.47|303.27|300.47|303.1|300.3|0
1651107150000|2022-04-28 00:52:30|303.45|300.65|303.63|300.83|303.63|300.83|303.45|300.65|0
1651107160000|2022-04-28 00:52:40|303.62|300.82|303.45|300.65|303.62|300.82|303.45|300.65|0
1651107180000|2022-04-28 00:53:00|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1651107190000|2022-04-28 00:53:10|303.45|300.65|303.45|300.65|303.45|300.65|303.45|300.65|0
1651107210000|2022-04-28 00:53:30|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1651107220000|2022-04-28 00:53:40|303.71|300.91|303.62|300.82|303.71|300.91|303.62|300.82|0
1651107230000|2022-04-28 00:53:50|303.8|301|303.8|301|303.8|301|303.8|301|0
1651107250000|2022-04-28 00:54:10|303.97|301.17|304.15|301.35|304.15|301.35|303.97|301.17|0
1651107260000|2022-04-28 00:54:20|304.32|301.52|304.15|301.35|304.5|301.7|304.15|301.35|0
1651107270000|2022-04-28 00:54:30|304.32|301.52|304.23|301.43|304.32|301.52|304.23|301.43|0
1651107280000|2022-04-28 00:54:40|304.32|301.52|304.32|301.52|304.32|301.52|303.97|301.17|0
1651107300000|2022-04-28 00:55:00|304.5|301.7|304.15|301.35|304.5|301.7|304.15|301.35|0
1651107310000|2022-04-28 00:55:10|303.97|301.17|304.15|301.35|304.15|301.35|303.97|301.17|0
1651107320000|2022-04-28 00:55:20|304.06|301.26|303.97|301.17|304.15|301.35|303.97|301.17|0
1651107330000|2022-04-28 00:55:30|303.8|301|303.8|301|303.8|301|303.8|301|0
1651107340000|2022-04-28 00:55:40|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1651107350000|2022-04-28 00:55:50|303.8|301|303.8|301|303.8|301|303.8|301|0
1651107370000|2022-04-28 00:56:10|303.88|301.08|303.8|301|303.88|301.08|303.8|301|0
1651107380000|2022-04-28 00:56:20|303.88|301.08|303.8|301|303.88|301.08|303.8|301|0
1651107390000|2022-04-28 00:56:30|303.88|301.08|303.8|301|303.88|301.08|303.8|301|0
1651107410000|2022-04-28 00:56:50|303.7|300.9|304.5|301.7|304.5|301.7|303.7|300.9|0
1651107420000|2022-04-28 00:57:00|304.32|301.52|304.5|301.7|304.5|301.7|304.32|301.52|0
1651107430000|2022-04-28 00:57:10|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1651107440000|2022-04-28 00:57:20|304.5|301.7|304.32|301.52|304.5|301.7|304.32|301.52|0
1651107450000|2022-04-28 00:57:30|304.23|301.43|303.97|301.17|304.23|301.43|303.97|301.17|0
1651107470000|2022-04-28 00:57:50|303.79|300.99|303.79|300.99|303.79|300.99|303.79|300.99|0
1651107490000|2022-04-28 00:58:10|303.62|300.82|303.79|300.99|303.79|300.99|303.62|300.82|0
1651107500000|2022-04-28 00:58:20|303.97|301.17|303.88|301.08|303.97|301.17|303.88|301.08|0
1651107510000|2022-04-28 00:58:30|303.79|300.99|303.97|301.17|303.97|301.17|303.79|300.99|0
1651107520000|2022-04-28 00:58:40|303.88|301.08|303.79|300.99|303.88|301.08|303.79|300.99|0
1651107530000|2022-04-28 00:58:50|303.62|300.82|303.44|300.64|303.62|300.82|303.44|300.64|0
1651107540000|2022-04-28 00:59:00|303.35|300.55|303.35|300.55|303.35|300.55|303.35|300.55|0
1651107550000|2022-04-28 00:59:10|303.27|300.47|303.79|300.99|303.79|300.99|303.27|300.47|0
1651107560000|2022-04-28 00:59:20|303.97|301.17|303.97|301.17|303.97|301.17|303.97|301.17|0
1651107570000|2022-04-28 00:59:30|304.05|301.25|304.14|301.34|304.14|301.34|304.05|301.25|0
1651107580000|2022-04-28 00:59:40|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1651107590000|2022-04-28 00:59:50|303.97|301.17|303.97|301.17|304.14|301.34|303.97|301.17|0
1651107600000|2022-04-28 01:00:00|304.14|301.34|304.05|301.25|304.14|301.34|304.05|301.25|0
1651107610000|2022-04-28 01:00:10|304.14|301.34|304.23|301.43|304.49|301.69|304.14|301.34|0
1651107620000|2022-04-28 01:00:20|304.14|301.34|303.97|301.17|304.14|301.34|303.97|301.17|0
1651107630000|2022-04-28 01:00:30|303.88|301.08|303.79|300.99|303.88|301.08|303.79|300.99|0
1651107640000|2022-04-28 01:00:40|303.62|300.82|303.79|300.99|303.79|300.99|303.62|300.82|0
1651107650000|2022-04-28 01:00:50|303.62|300.82|303.44|300.64|303.62|300.82|303.44|300.64|0
1651107660000|2022-04-28 01:01:00|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1651107670000|2022-04-28 01:01:10|303.52|300.72|303.79|300.99|303.79|300.99|303.52|300.72|0
1651107680000|2022-04-28 01:01:20|303.62|300.82|303.62|300.82|303.7|300.9|303.62|300.82|0
1651107690000|2022-04-28 01:01:30|303.7|300.9|303.79|300.99|303.79|300.99|303.7|300.9|0
1651107700000|2022-04-28 01:01:40|303.97|301.17|303.79|300.99|303.97|301.17|303.79|300.99|0
1651107710000|2022-04-28 01:01:50|303.97|301.17|303.79|300.99|303.97|301.17|303.79|300.99|0
1651107720000|2022-04-28 01:02:00|303.61|300.81|303.79|300.99|303.79|300.99|303.61|300.81|0
1651107730000|2022-04-28 01:02:10|303.61|300.81|302.91|300.11|303.61|300.81|302.91|300.11|0
1651107740000|2022-04-28 01:02:20|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1651107750000|2022-04-28 01:02:30|303|300.2|302.91|300.11|303|300.2|302.91|300.11|0
1651107760000|2022-04-28 01:02:40|302.74|299.94|302.91|300.11|302.91|300.11|302.74|299.94|0
1651107780000|2022-04-28 01:03:00|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1651107790000|2022-04-28 01:03:10|303.26|300.46|303.26|300.46|303.26|300.46|303.26|300.46|0
1651107800000|2022-04-28 01:03:20|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1651107810000|2022-04-28 01:03:30|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1651107820000|2022-04-28 01:03:40|304.14|301.34|304.31|301.51|304.31|301.51|304.14|301.34|0
1651107830000|2022-04-28 01:03:50|304.14|301.34|303.96|301.16|304.14|301.34|303.96|301.16|0
1651107840000|2022-04-28 01:04:00|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1651107850000|2022-04-28 01:04:10|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1651107860000|2022-04-28 01:04:20|304.84|302.04|305.19|302.39|305.19|302.39|304.84|302.04|0
1651107870000|2022-04-28 01:04:30|304.84|302.04|305.02|302.22|305.02|302.22|304.75|301.95|0
1651107880000|2022-04-28 01:04:40|304.84|302.04|305.02|302.22|305.02|302.22|304.84|302.04|0
1651107890000|2022-04-28 01:04:50|305.19|302.39|305.02|302.22|305.19|302.39|305.02|302.22|0
1651107900000|2022-04-28 01:05:00|305.1|302.3|305.02|302.22|305.1|302.3|305.02|302.22|0
1651107910000|2022-04-28 01:05:10|304.84|302.04|304.31|301.51|304.84|302.04|304.31|301.51|0
1651107920000|2022-04-28 01:05:20|304.14|301.34|304.49|301.69|304.49|301.69|304.14|301.34|0
1651107930000|2022-04-28 01:05:30|304.66|301.86|304.57|301.77|304.66|301.86|304.57|301.77|0
1651107940000|2022-04-28 01:05:40|304.49|301.69|304.66|301.86|304.66|301.86|304.49|301.69|0
1651107950000|2022-04-28 01:05:50|304.75|301.95|304.66|301.86|304.75|301.95|304.66|301.86|0
1651107960000|2022-04-28 01:06:00|304.84|302.04|304.84|302.04|304.84|302.04|304.75|301.95|0
1651107970000|2022-04-28 01:06:10|304.66|301.86|304.31|301.51|304.66|301.86|304.22|301.42|0
1651107980000|2022-04-28 01:06:20|304.4|301.6|304.4|301.6|304.4|301.6|304.4|301.6|0
1651107990000|2022-04-28 01:06:30|304.49|301.69|304.31|301.51|304.49|301.69|304.31|301.51|0
1651108000000|2022-04-28 01:06:40|304.49|301.69|304.49|301.69|304.49|301.69|304.49|301.69|0
1651108010000|2022-04-28 01:06:50|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1651108020000|2022-04-28 01:07:00|304.4|301.6|304.14|301.34|304.4|301.6|304.14|301.34|0
1651108030000|2022-04-28 01:07:10|303.96|301.16|303.78|300.98|303.96|301.16|303.78|300.98|0
1651108040000|2022-04-28 01:07:20|304.14|301.34|304.13|301.33|304.14|301.34|303.96|301.16|0
1651108050000|2022-04-28 01:07:30|304.31|301.51|304.13|301.33|304.31|301.51|304.13|301.33|0
1651108060000|2022-04-28 01:07:40|304.22|301.42|304.13|301.33|304.22|301.42|304.13|301.33|0
1651108070000|2022-04-28 01:07:50|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1651108090000|2022-04-28 01:08:10|304.04|301.24|303.96|301.16|304.04|301.24|303.96|301.16|0
1651108110000|2022-04-28 01:08:30|303.87|301.07|303.61|300.81|303.87|301.07|303.61|300.81|0
1651108120000|2022-04-28 01:08:40|303.69|300.89|303.69|300.89|303.69|300.89|303.61|300.81|0
1651108130000|2022-04-28 01:08:50|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1651108140000|2022-04-28 01:09:00|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1651108150000|2022-04-28 01:09:10|303.61|300.81|303.43|300.63|303.61|300.81|303.43|300.63|0
1651108160000|2022-04-28 01:09:20|303.52|300.72|303.43|300.63|303.52|300.72|303.43|300.63|0
1651108170000|2022-04-28 01:09:30|303.52|300.72|303.61|300.81|303.61|300.81|303.52|300.72|0
1651108180000|2022-04-28 01:09:40|303.43|300.63|303.61|300.81|303.61|300.81|303.43|300.63|0
1651108190000|2022-04-28 01:09:50|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1651108200000|2022-04-28 01:10:00|303.61|300.81|303.96|301.16|303.96|301.16|303.61|300.81|0
1651108220000|2022-04-28 01:10:20|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1651108240000|2022-04-28 01:10:40|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1651108250000|2022-04-28 01:10:50|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1651108260000|2022-04-28 01:11:00|303.51|300.71|303.43|300.63|303.51|300.71|303.43|300.63|0
1651108270000|2022-04-28 01:11:10|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1651108280000|2022-04-28 01:11:20|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1651108290000|2022-04-28 01:11:30|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1651108300000|2022-04-28 01:11:40|303.69|300.89|303.78|300.98|303.78|300.98|303.69|300.89|0
1651108310000|2022-04-28 01:11:50|303.6|300.8|303.78|300.98|303.78|300.98|303.6|300.8|0
1651108320000|2022-04-28 01:12:00|303.6|300.8|303.43|300.63|303.6|300.8|303.43|300.63|0
1651108330000|2022-04-28 01:12:10|303.34|300.54|303.25|300.45|303.43|300.63|303.25|300.45|0
1651108340000|2022-04-28 01:12:20|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1651108350000|2022-04-28 01:12:30|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1651108360000|2022-04-28 01:12:40|302.99|300.19|303.08|300.28|303.08|300.28|302.9|300.1|0
1651108380000|2022-04-28 01:13:00|303.16|300.36|303.08|300.28|303.16|300.36|303.08|300.28|0
1651108390000|2022-04-28 01:13:10|303.25|300.45|303.43|300.63|303.43|300.63|303.25|300.45|0
1651108400000|2022-04-28 01:13:20|303.6|300.8|303.6|300.8|303.6|300.8|303.51|300.71|0
1651108410000|2022-04-28 01:13:30|303.51|300.71|303.43|300.63|303.51|300.71|303.43|300.63|0
1651108440000|2022-04-28 01:14:00|303.34|300.54|303.34|300.54|303.34|300.54|303.25|300.45|0
1651108450000|2022-04-28 01:14:10|303.25|300.45|303.34|300.54|303.34|300.54|303.25|300.45|0
1651108460000|2022-04-28 01:14:20|303.43|300.63|303.33|300.53|303.43|300.63|303.33|300.53|0
1651108470000|2022-04-28 01:14:30|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1651108490000|2022-04-28 01:14:50|303.16|300.36|303.08|300.28|303.16|300.36|303.08|300.28|0
1651108500000|2022-04-28 01:15:00|303.16|300.36|302.9|300.1|303.16|300.36|302.9|300.1|0
1651108510000|2022-04-28 01:15:10|303.07|300.27|303.25|300.45|303.25|300.45|303.07|300.27|0
1651108520000|2022-04-28 01:15:20|303.43|300.63|303.42|300.62|303.43|300.63|303.42|300.62|0
1651108530000|2022-04-28 01:15:30|303.51|300.71|303.6|300.8|303.6|300.8|303.51|300.71|0
1651108550000|2022-04-28 01:15:50|303.78|300.98|304.03|301.23|304.13|301.33|303.78|300.98|0
1651108560000|2022-04-28 01:16:00|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1651108570000|2022-04-28 01:16:10|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1651108580000|2022-04-28 01:16:20|303.51|300.71|303.6|300.8|303.6|300.8|303.51|300.71|0
1651108590000|2022-04-28 01:16:30|303.51|300.71|303.25|300.45|303.51|300.71|303.25|300.45|0
1651108600000|2022-04-28 01:16:40|303.16|300.36|303.07|300.27|303.16|300.36|303.07|300.27|0
1651108610000|2022-04-28 01:16:50|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1651108620000|2022-04-28 01:17:00|303.07|300.27|303.16|300.36|303.25|300.45|303.07|300.27|0
1651108630000|2022-04-28 01:17:10|303.25|300.45|303.25|300.45|303.42|300.62|303.25|300.45|0
1651108640000|2022-04-28 01:17:20|303.16|300.36|303.25|300.45|303.25|300.45|303.16|300.36|0
1651108650000|2022-04-28 01:17:30|303.16|300.36|303.07|300.27|303.25|300.45|303.07|300.27|0
1651108670000|2022-04-28 01:17:50|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1651108680000|2022-04-28 01:18:00|303.07|300.27|303.07|300.27|303.07|300.27|303.07|300.27|0
1651108690000|2022-04-28 01:18:10|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1651108700000|2022-04-28 01:18:20|303.07|300.27|303.07|300.27|303.16|300.36|303.07|300.27|0
1651108720000|2022-04-28 01:18:40|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1651108730000|2022-04-28 01:18:50|303.07|300.27|303.07|300.27|303.07|300.27|303.07|300.27|0
1651108760000|2022-04-28 01:19:20|303.15|300.35|303.25|300.45|303.25|300.45|303.15|300.35|0
1651108770000|2022-04-28 01:19:30|303.42|300.62|303.25|300.45|303.42|300.62|303.25|300.45|0
1651108780000|2022-04-28 01:19:40|303.42|300.62|303.6|300.8|303.6|300.8|303.42|300.62|0
1651108790000|2022-04-28 01:19:50|303.77|300.97|303.6|300.8|303.77|300.97|303.6|300.8|0
1651108800000|2022-04-28 01:20:00|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1651108810000|2022-04-28 01:20:10|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1651108820000|2022-04-28 01:20:20|303.33|300.53|303.42|300.62|303.42|300.62|303.33|300.53|0
1651108830000|2022-04-28 01:20:30|303.33|300.53|303.42|300.62|303.42|300.62|303.33|300.53|0
1651108840000|2022-04-28 01:20:40|303.5|300.7|303.59|300.79|303.59|300.79|303.5|300.7|0
1651108850000|2022-04-28 01:20:50|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1651108860000|2022-04-28 01:21:00|303.59|300.79|303.68|300.88|303.68|300.88|303.59|300.79|0
1651108870000|2022-04-28 01:21:10|303.59|300.79|303.42|300.62|303.59|300.79|303.42|300.62|0
1651108880000|2022-04-28 01:21:20|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1651108900000|2022-04-28 01:21:40|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1651108910000|2022-04-28 01:21:50|303.59|300.79|303.42|300.62|303.59|300.79|303.42|300.62|0
1651108930000|2022-04-28 01:22:10|303.59|300.79|303.59|300.79|303.59|300.79|303.5|300.7|0
1651108940000|2022-04-28 01:22:20|303.77|300.97|303.59|300.79|303.77|300.97|303.59|300.79|0
1651108950000|2022-04-28 01:22:30|303.68|300.88|303.59|300.79|303.77|300.97|303.59|300.79|0
1651108960000|2022-04-28 01:22:40|303.77|300.97|303.42|300.62|303.77|300.97|303.42|300.62|0
1651108970000|2022-04-28 01:22:50|303.24|300.44|303.15|300.35|303.24|300.44|303.07|300.27|0
1651108980000|2022-04-28 01:23:00|302.37|299.57|301.84|299.04|302.37|299.57|301.67|298.87|0
1651108990000|2022-04-28 01:23:10|301.75|298.95|301.32|298.52|301.75|298.95|301.14|298.34|0
1651109000000|2022-04-28 01:23:20|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1651109010000|2022-04-28 01:23:30|300.97|298.17|301.14|298.34|301.14|298.34|300.79|297.99|0
1651109020000|2022-04-28 01:23:40|300.79|297.99|300.79|297.99|300.97|298.17|300.79|297.99|0
1651109040000|2022-04-28 01:24:00|300.7|297.9|300.62|297.82|300.7|297.9|300.62|297.82|0
1651109050000|2022-04-28 01:24:10|300.44|297.64|299.92|297.12|300.44|297.64|299.92|297.12|0
1651109060000|2022-04-28 01:24:20|299.75|296.95|299.57|296.77|299.75|296.95|299.57|296.77|0
1651109070000|2022-04-28 01:24:30|299.31|296.51|299.92|297.12|299.92|297.12|299.22|296.42|0
1651109080000|2022-04-28 01:24:40|300.27|297.47|300.44|297.64|300.44|297.64|300.27|297.47|0
1651109090000|2022-04-28 01:24:50|299.75|296.95|299.83|297.03|299.83|297.03|299.74|296.94|0
1651109100000|2022-04-28 01:25:00|300.09|297.29|300.44|297.64|300.44|297.64|300.09|297.29|0
1651109110000|2022-04-28 01:25:10|300.53|297.73|300.44|297.64|300.53|297.73|300.44|297.64|0
1651109130000|2022-04-28 01:25:30|300.62|297.82|300.62|297.82|300.62|297.82|300.62|297.82|0
1651109140000|2022-04-28 01:25:40|300.79|297.99|300.79|297.99|300.79|297.99|300.79|297.99|0
1651109150000|2022-04-28 01:25:50|300.96|298.16|301.22|298.42|301.22|298.42|300.96|298.16|0
1651109160000|2022-04-28 01:26:00|301.14|298.34|301.31|298.51|301.31|298.51|301.14|298.34|0
1651109170000|2022-04-28 01:26:10|301.49|298.69|300.96|298.16|301.49|298.69|300.96|298.16|0
1651109180000|2022-04-28 01:26:20|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1651109190000|2022-04-28 01:26:30|300.96|298.16|301.14|298.34|301.14|298.34|300.96|298.16|0
1651109200000|2022-04-28 01:26:40|300.96|298.16|301.14|298.34|301.14|298.34|300.96|298.16|0
1651109210000|2022-04-28 01:26:50|301.05|298.25|301.14|298.34|301.14|298.34|301.05|298.25|0
1651109230000|2022-04-28 01:27:10|301.05|298.25|301.31|298.51|301.31|298.51|301.05|298.25|0
1651109240000|2022-04-28 01:27:20|301.14|298.34|300.79|297.99|301.14|298.34|300.79|297.99|0
1651109250000|2022-04-28 01:27:30|300.7|297.9|300.61|297.81|300.7|297.9|300.61|297.81|0
1651109260000|2022-04-28 01:27:40|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1651109270000|2022-04-28 01:27:50|300.26|297.46|299.74|296.94|300.26|297.46|299.74|296.94|0
1651109280000|2022-04-28 01:28:00|299.92|297.12|299.74|296.94|299.92|297.12|299.74|296.94|0
1651109290000|2022-04-28 01:28:10|299.57|296.77|299.57|296.77|299.57|296.77|299.57|296.77|0
1651109300000|2022-04-28 01:28:20|299.74|296.94|299.92|297.12|299.92|297.12|299.74|296.94|0
1651109310000|2022-04-28 01:28:30|300.09|297.29|300.09|297.29|300.09|297.29|299.92|297.12|0
1651109320000|2022-04-28 01:28:40|300.26|297.46|300.26|297.46|300.26|297.46|300.17|297.37|0
1651109330000|2022-04-28 01:28:50|300.09|297.29|300|297.2|300.09|297.29|300|297.2|0
1651109340000|2022-04-28 01:29:00|299.91|297.11|299.91|297.11|299.91|297.11|299.74|296.94|0
1651109350000|2022-04-28 01:29:10|300.09|297.29|300.26|297.46|300.26|297.46|300|297.2|0
1651109360000|2022-04-28 01:29:20|300.44|297.64|300.44|297.64|300.52|297.72|300.44|297.64|0
1651109370000|2022-04-28 01:29:30|300.52|297.72|300.44|297.64|300.52|297.72|300.44|297.64|0
1651109380000|2022-04-28 01:29:40|300.61|297.81|300.52|297.72|300.61|297.81|300.52|297.72|0
1651109390000|2022-04-28 01:29:50|300.44|297.64|300.44|297.64|300.61|297.81|300.44|297.64|0
1651109400000|2022-04-28 01:30:00|300.52|297.72|300.17|297.37|300.52|297.72|300.17|297.37|0
1651109410000|2022-04-28 01:30:10|300.35|297.55|300.26|297.46|300.35|297.55|300.26|297.46|0
1651109420000|2022-04-28 01:30:20|300.35|297.55|300.26|297.46|300.35|297.55|300.17|297.37|0
1651109430000|2022-04-28 01:30:30|300.17|297.37|300.09|297.29|300.17|297.37|299.91|297.11|0
1651109440000|2022-04-28 01:30:40|299.91|297.11|299.91|297.11|299.91|297.11|299.82|297.02|0
1651109450000|2022-04-28 01:30:50|299.65|296.85|298.69|295.89|299.65|296.85|298.69|295.89|0
1651109460000|2022-04-28 01:31:00|298.52|295.72|298.69|295.89|298.87|296.07|298.52|295.72|0
1651109470000|2022-04-28 01:31:10|298.87|296.07|298.87|296.07|298.87|296.07|298.69|295.89|0
1651109480000|2022-04-28 01:31:20|298.95|296.15|299.22|296.42|299.22|296.42|298.95|296.15|0
1651109490000|2022-04-28 01:31:30|299.12|296.32|299.39|296.59|299.39|296.59|299.12|296.32|0
1651109500000|2022-04-28 01:31:40|299.56|296.76|299.65|296.85|299.74|296.94|299.56|296.76|0
1651109510000|2022-04-28 01:31:50|299.56|296.76|299.56|296.76|299.65|296.85|299.56|296.76|0
1651109520000|2022-04-28 01:32:00|299.74|296.94|299.74|296.94|300|297.2|299.74|296.94|0
1651109530000|2022-04-28 01:32:10|299.91|297.11|299.74|296.94|299.91|297.11|299.56|296.76|0
1651109540000|2022-04-28 01:32:20|299.56|296.76|299.56|296.76|299.56|296.76|299.3|296.5|0
1651109550000|2022-04-28 01:32:30|299.39|296.59|299.3|296.5|299.47|296.67|299.3|296.5|0
1651109560000|2022-04-28 01:32:40|299.39|296.59|299.39|296.59|299.56|296.76|299.39|296.59|0
1651109570000|2022-04-28 01:32:50|299.56|296.76|299.82|297.02|299.82|297.02|299.56|296.76|0
1651109580000|2022-04-28 01:33:00|299.65|296.85|299.65|296.85|299.74|296.94|299.65|296.85|0
1651109590000|2022-04-28 01:33:10|299.56|296.76|298.87|296.07|299.56|296.76|298.87|296.07|0
1651109600000|2022-04-28 01:33:20|298.77|295.97|298.34|295.54|298.77|295.97|298.34|295.54|0
1651109610000|2022-04-28 01:33:30|298.17|295.37|298.34|295.54|298.52|295.72|298.17|295.37|0
1651109620000|2022-04-28 01:33:40|298.52|295.72|298.34|295.54|298.52|295.72|298.34|295.54|0
1651109630000|2022-04-28 01:33:50|298.52|295.72|298.34|295.54|298.52|295.72|298.34|295.54|0
1651109640000|2022-04-28 01:34:00|298.17|295.37|298.17|295.37|298.17|295.37|298.17|295.37|0
1651109650000|2022-04-28 01:34:10|297.99|295.19|297.82|295.02|298.17|295.37|297.82|295.02|0
1651109660000|2022-04-28 01:34:20|297.99|295.19|297.65|294.85|297.99|295.19|297.47|294.67|0
1651109670000|2022-04-28 01:34:30|297.56|294.76|297.13|294.33|297.56|294.76|297.13|294.33|0
1651109680000|2022-04-28 01:34:40|297.21|294.41|297.21|294.41|297.3|294.5|297.21|294.41|0
1651109690000|2022-04-28 01:34:50|297.47|294.67|297.65|294.85|297.65|294.85|297.47|294.67|0
1651109700000|2022-04-28 01:35:00|297.99|295.19|297.82|295.02|297.99|295.19|297.82|295.02|0
1651109710000|2022-04-28 01:35:10|297.99|295.19|297.99|295.19|297.99|295.19|297.82|295.02|0
1651109720000|2022-04-28 01:35:20|297.9|295.1|297.9|295.1|297.9|295.1|297.82|295.02|0
1651109730000|2022-04-28 01:35:30|297.82|295.02|297.82|295.02|297.82|295.02|297.65|294.85|0
1651109740000|2022-04-28 01:35:40|297.65|294.85|297.47|294.67|297.65|294.85|297.47|294.67|0
1651109750000|2022-04-28 01:35:50|296.95|294.15|297.03|294.23|297.03|294.23|296.95|294.15|0
1651109760000|2022-04-28 01:36:00|296.95|294.15|296.78|293.98|297.12|294.32|296.78|293.98|0
1651109770000|2022-04-28 01:36:10|297.12|294.32|297.21|294.41|297.21|294.41|297.12|294.32|0
1651109780000|2022-04-28 01:36:20|296.78|293.98|296.78|293.98|296.78|293.98|296.6|293.8|0
1651109790000|2022-04-28 01:36:30|296.95|294.15|296.78|293.98|296.95|294.15|296.78|293.98|0
1651109800000|2022-04-28 01:36:40|296.95|294.15|297.64|294.84|297.64|294.84|296.95|294.15|0
1651109810000|2022-04-28 01:36:50|297.82|295.02|297.64|294.84|297.82|295.02|297.64|294.84|0
1651109820000|2022-04-28 01:37:00|297.12|294.32|296.95|294.15|297.12|294.32|296.95|294.15|0
1651109830000|2022-04-28 01:37:10|297.03|294.23|297.12|294.32|297.12|294.32|297.03|294.23|0
1651109840000|2022-04-28 01:37:20|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1651109850000|2022-04-28 01:37:30|297.64|294.84|297.47|294.67|297.64|294.84|297.47|294.67|0
1651109860000|2022-04-28 01:37:40|297.64|294.84|297.64|294.84|297.64|294.84|297.47|294.67|0
1651109870000|2022-04-28 01:37:50|297.47|294.67|297.47|294.67|297.47|294.67|297.47|294.67|0
1651109880000|2022-04-28 01:38:00|297.64|294.84|297.99|295.19|297.99|295.19|297.64|294.84|0
1651109890000|2022-04-28 01:38:10|297.82|295.02|298.25|295.45|298.25|295.45|297.82|295.02|0
1651109900000|2022-04-28 01:38:20|298.16|295.36|298.16|295.36|298.16|295.36|297.99|295.19|0
1651109910000|2022-04-28 01:38:30|298.34|295.54|298.34|295.54|298.51|295.71|298.34|295.54|0
1651109920000|2022-04-28 01:38:40|298.69|295.89|298.59|295.79|298.77|295.97|298.59|295.79|0
1651109930000|2022-04-28 01:38:50|298.51|295.71|298.34|295.54|298.51|295.71|298.25|295.45|0
1651109940000|2022-04-28 01:39:00|298.42|295.62|298.59|295.79|298.59|295.79|298.42|295.62|0
1651109950000|2022-04-28 01:39:10|298.51|295.71|298.51|295.71|298.59|295.79|298.51|295.71|0
1651109960000|2022-04-28 01:39:20|298.34|295.54|298.51|295.71|298.51|295.71|298.34|295.54|0
1651109970000|2022-04-28 01:39:30|298.59|295.79|298.68|295.88|298.68|295.88|298.59|295.79|0
1651109990000|2022-04-28 01:39:50|298.86|296.06|298.94|296.14|299.03|296.23|298.86|296.06|0
1651110000000|2022-04-28 01:40:00|298.86|296.06|298.86|296.06|299.03|296.23|298.86|296.06|0
1651110010000|2022-04-28 01:40:10|298.77|295.97|298.68|295.88|298.77|295.97|298.68|295.88|0
1651110020000|2022-04-28 01:40:20|298.77|295.97|298.86|296.06|298.86|296.06|298.77|295.97|0
1651110030000|2022-04-28 01:40:30|298.68|295.88|299.03|296.23|299.11|296.31|298.68|295.88|0
1651110040000|2022-04-28 01:40:40|299.21|296.41|299.38|296.58|299.38|296.58|299.21|296.41|0
1651110050000|2022-04-28 01:40:50|299.46|296.66|299.46|296.66|299.46|296.66|299.38|296.58|0
1651110060000|2022-04-28 01:41:00|299.55|296.75|299.38|296.58|299.73|296.93|299.38|296.58|0
1651110070000|2022-04-28 01:41:10|299.29|296.49|299.38|296.58|299.38|296.58|299.29|296.49|0
1651110090000|2022-04-28 01:41:30|299.11|296.31|298.86|296.06|299.11|296.31|298.86|296.06|0
1651110100000|2022-04-28 01:41:40|299.2|296.4|299.2|296.4|299.2|296.4|299.2|296.4|0
1651110110000|2022-04-28 01:41:50|299.38|296.58|299.38|296.58|299.38|296.58|299.38|296.58|0
1651110120000|2022-04-28 01:42:00|299.55|296.75|299.73|296.93|299.73|296.93|299.55|296.75|0
1651110130000|2022-04-28 01:42:10|299.46|296.66|299.2|296.4|299.46|296.66|299.2|296.4|0
1651110150000|2022-04-28 01:42:30|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1651110160000|2022-04-28 01:42:40|298.76|295.96|298.85|296.05|298.85|296.05|298.76|295.96|0
1651110170000|2022-04-28 01:42:50|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1651110180000|2022-04-28 01:43:00|299.11|296.31|298.85|296.05|299.2|296.4|298.85|296.05|0
1651110190000|2022-04-28 01:43:10|298.68|295.88|298.76|295.96|298.76|295.96|298.51|295.71|0
1651110200000|2022-04-28 01:43:20|298.68|295.88|298.68|295.88|298.85|296.05|298.68|295.88|0
1651110210000|2022-04-28 01:43:30|298.76|295.96|298.85|296.05|298.85|296.05|298.76|295.96|0
1651110220000|2022-04-28 01:43:40|298.94|296.14|298.68|295.88|298.94|296.14|298.68|295.88|0
1651110230000|2022-04-28 01:43:50|298.85|296.05|298.85|296.05|298.85|296.05|298.85|296.05|0
1651110240000|2022-04-28 01:44:00|298.76|295.96|298.85|296.05|298.85|296.05|298.76|295.96|0
1651110250000|2022-04-28 01:44:10|298.76|295.96|298.68|295.88|298.76|295.96|298.68|295.88|0
1651110260000|2022-04-28 01:44:20|298.76|295.96|298.68|295.88|298.76|295.96|298.68|295.88|0
1651110270000|2022-04-28 01:44:30|298.85|296.05|298.68|295.88|298.85|296.05|298.68|295.88|0
1651110280000|2022-04-28 01:44:40|298.85|296.05|298.68|295.88|298.85|296.05|298.68|295.88|0
1651110290000|2022-04-28 01:44:50|298.59|295.79|298.5|295.7|298.59|295.79|298.5|295.7|0
1651110300000|2022-04-28 01:45:00|298.68|295.88|298.5|295.7|298.68|295.88|298.5|295.7|0
1651110310000|2022-04-28 01:45:10|298.33|295.53|298.33|295.53|298.33|295.53|298.33|295.53|0
1651110320000|2022-04-28 01:45:20|297.98|295.18|297.81|295.01|297.98|295.18|297.81|295.01|0
1651110330000|2022-04-28 01:45:30|297.98|295.18|297.98|295.18|297.98|295.18|297.81|295.01|0
1651110340000|2022-04-28 01:45:40|297.81|295.01|297.81|295.01|297.81|295.01|297.81|295.01|0
1651110350000|2022-04-28 01:45:50|297.89|295.09|297.98|295.18|297.98|295.18|297.81|295.01|0
1651110360000|2022-04-28 01:46:00|297.81|295.01|298.33|295.53|298.33|295.53|297.81|295.01|0
1651110370000|2022-04-28 01:46:10|298.16|295.36|298.5|295.7|298.5|295.7|298.16|295.36|0
1651110380000|2022-04-28 01:46:20|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1651110390000|2022-04-28 01:46:30|298.59|295.79|298.85|296.05|298.85|296.05|298.59|295.79|0
1651110400000|2022-04-28 01:46:40|298.93|296.13|298.85|296.05|298.93|296.13|298.85|296.05|0
1651110410000|2022-04-28 01:46:50|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1651110420000|2022-04-28 01:47:00|298.68|295.88|298.76|295.96|298.85|296.05|298.68|295.88|0
1651110430000|2022-04-28 01:47:10|299.02|296.22|298.85|296.05|299.02|296.22|298.85|296.05|0
1651110440000|2022-04-28 01:47:20|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1651110450000|2022-04-28 01:47:30|298.85|296.05|298.85|296.05|298.85|296.05|298.68|295.88|0
1651110460000|2022-04-28 01:47:40|298.93|296.13|298.85|296.05|298.93|296.13|298.85|296.05|0
1651110470000|2022-04-28 01:47:50|298.76|295.96|298.85|296.05|298.85|296.05|298.76|295.96|0
1651110480000|2022-04-28 01:48:00|298.76|295.96|298.67|295.87|298.76|295.96|298.67|295.87|0
1651110490000|2022-04-28 01:48:10|298.85|296.05|298.93|296.13|298.93|296.13|298.85|296.05|0
1651110500000|2022-04-28 01:48:20|298.85|296.05|298.67|295.87|298.85|296.05|298.67|295.87|0
1651110520000|2022-04-28 01:48:40|298.85|296.05|298.67|295.87|298.85|296.05|298.67|295.87|0
1651110530000|2022-04-28 01:48:50|298.5|295.7|298.5|295.7|298.67|295.87|298.5|295.7|0
1651110540000|2022-04-28 01:49:00|298.58|295.78|298.67|295.87|298.67|295.87|298.58|295.78|0
1651110550000|2022-04-28 01:49:10|298.85|296.05|298.85|296.05|298.85|296.05|298.85|296.05|0
1651110560000|2022-04-28 01:49:20|298.76|295.96|298.76|295.96|298.76|295.96|298.76|295.96|0
1651110570000|2022-04-28 01:49:30|298.67|295.87|298.58|295.78|298.67|295.87|298.58|295.78|0
1651110580000|2022-04-28 01:49:40|298.67|295.87|298.5|295.7|298.67|295.87|298.5|295.7|0
1651110600000|2022-04-28 01:50:00|298.76|295.96|299.19|296.39|299.19|296.39|298.76|295.96|0
1651110610000|2022-04-28 01:50:10|299.54|296.74|299.37|296.57|299.54|296.74|299.37|296.57|0
1651110620000|2022-04-28 01:50:20|299.54|296.74|299.8|297|299.8|297|299.54|296.74|0
1651110630000|2022-04-28 01:50:30|299.45|296.65|299.72|296.92|299.72|296.92|299.45|296.65|0
1651110640000|2022-04-28 01:50:40|299.54|296.74|299.72|296.92|299.72|296.92|299.54|296.74|0
1651110650000|2022-04-28 01:50:50|299.63|296.83|299.72|296.92|299.72|296.92|299.63|296.83|0
1651110660000|2022-04-28 01:51:00|299.89|297.09|299.8|297|299.89|297.09|299.72|296.92|0
1651110670000|2022-04-28 01:51:10|300.06|297.26|300.41|297.61|300.41|297.61|300.06|297.26|0
1651110680000|2022-04-28 01:51:20|300.59|297.79|300.59|297.79|300.59|297.79|300.32|297.52|0
1651110690000|2022-04-28 01:51:30|300.41|297.61|300.5|297.7|300.59|297.79|300.41|297.61|0
1651110700000|2022-04-28 01:51:40|300.41|297.61|300.5|297.7|300.59|297.79|300.41|297.61|0
1651110710000|2022-04-28 01:51:50|300.41|297.61|300.06|297.26|300.41|297.61|300.06|297.26|0
1651110720000|2022-04-28 01:52:00|300.15|297.35|299.89|297.09|300.15|297.35|299.89|297.09|0
1651110730000|2022-04-28 01:52:10|300.06|297.26|300.24|297.44|300.24|297.44|300.06|297.26|0
1651110740000|2022-04-28 01:52:20|299.89|297.09|300.06|297.26|300.06|297.26|299.89|297.09|0
1651110750000|2022-04-28 01:52:30|299.89|297.09|299.89|297.09|299.97|297.17|299.89|297.09|0
1651110760000|2022-04-28 01:52:40|299.8|297|299.8|297|299.8|297|299.71|296.91|0
1651110770000|2022-04-28 01:52:50|299.71|296.91|299.89|297.09|299.89|297.09|299.71|296.91|0
1651110780000|2022-04-28 01:53:00|299.8|297|299.71|296.91|299.8|297|299.71|296.91|0
1651110790000|2022-04-28 01:53:10|299.54|296.74|299.71|296.91|299.71|296.91|299.54|296.74|0
1651110800000|2022-04-28 01:53:20|299.54|296.74|299.71|296.91|299.71|296.91|299.54|296.74|0
1651110810000|2022-04-28 01:53:30|299.97|297.17|299.97|297.17|299.97|297.17|299.97|297.17|0
1651110820000|2022-04-28 01:53:40|299.89|297.09|299.89|297.09|299.89|297.09|299.89|297.09|0
1651110830000|2022-04-28 01:53:50|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1651110840000|2022-04-28 01:54:00|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1651110850000|2022-04-28 01:54:10|299.71|296.91|299.54|296.74|299.71|296.91|299.54|296.74|0
1651110860000|2022-04-28 01:54:20|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1651110870000|2022-04-28 01:54:30|299.62|296.82|299.36|296.56|299.62|296.82|299.19|296.39|0
1651110880000|2022-04-28 01:54:40|299.19|296.39|299.1|296.3|299.19|296.39|299.02|296.22|0
1651110890000|2022-04-28 01:54:50|299.27|296.47|299.27|296.47|299.36|296.56|299.19|296.39|0
1651110900000|2022-04-28 01:55:00|299.54|296.74|299.71|296.91|299.71|296.91|299.54|296.74|0
1651110910000|2022-04-28 01:55:10|299.62|296.82|299.54|296.74|299.71|296.91|299.54|296.74|0
1651110920000|2022-04-28 01:55:20|299.62|296.82|299.45|296.65|299.62|296.82|299.45|296.65|0
1651110930000|2022-04-28 01:55:30|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1651110940000|2022-04-28 01:55:40|299.36|296.56|299.36|296.56|299.45|296.65|299.36|296.56|0
1651110950000|2022-04-28 01:55:50|299.45|296.65|299.54|296.74|299.54|296.74|299.36|296.56|0
1651110960000|2022-04-28 01:56:00|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1651110970000|2022-04-28 01:56:10|299.88|297.08|299.88|297.08|299.88|297.08|299.88|297.08|0
1651110980000|2022-04-28 01:56:20|299.71|296.91|299.71|296.91|299.79|296.99|299.71|296.91|0
1651110990000|2022-04-28 01:56:30|299.79|296.99|299.88|297.08|299.88|297.08|299.79|296.99|0
1651111010000|2022-04-28 01:56:50|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1651111020000|2022-04-28 01:57:00|299.54|296.74|299.01|296.21|299.54|296.74|299.01|296.21|0
1651111030000|2022-04-28 01:57:10|299.19|296.39|299.19|296.39|299.36|296.56|299.19|296.39|0
1651111040000|2022-04-28 01:57:20|299.36|296.56|299.36|296.56|299.36|296.56|299.27|296.47|0
1651111050000|2022-04-28 01:57:30|299.27|296.47|299.88|297.08|299.88|297.08|299.27|296.47|0
1651111060000|2022-04-28 01:57:40|300.06|297.26|299.71|296.91|300.06|297.26|299.71|296.91|0
1651111070000|2022-04-28 01:57:50|299.88|297.08|299.62|296.82|299.88|297.08|299.62|296.82|0
1651111080000|2022-04-28 01:58:00|299.53|296.73|299.44|296.64|299.53|296.73|299.27|296.47|0
1651111090000|2022-04-28 01:58:10|299.36|296.56|299.53|296.73|299.53|296.73|299.36|296.56|0
1651111100000|2022-04-28 01:58:20|299.44|296.64|299.36|296.56|299.44|296.64|299.36|296.56|0
1651111110000|2022-04-28 01:58:30|299.53|296.73|299.44|296.64|299.53|296.73|299.44|296.64|0
1651111120000|2022-04-28 01:58:40|299.53|296.73|299.88|297.08|299.88|297.08|299.53|296.73|0
1651111130000|2022-04-28 01:58:50|300.14|297.34|300.23|297.43|300.23|297.43|300.14|297.34|0
1651111140000|2022-04-28 01:59:00|300.14|297.34|300.4|297.6|300.4|297.6|300.14|297.34|0
1651111150000|2022-04-28 01:59:10|300.75|297.95|300.58|297.78|300.75|297.95|300.58|297.78|0
1651111160000|2022-04-28 01:59:20|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1651111170000|2022-04-28 01:59:30|300.31|297.51|300.4|297.6|300.4|297.6|300.23|297.43|0
1651111190000|2022-04-28 01:59:50|300.58|297.78|300.66|297.86|300.66|297.86|300.58|297.78|0
1651111200000|2022-04-28 02:00:00|300.58|297.78|300.75|297.95|300.75|297.95|300.58|297.78|0
1651111210000|2022-04-28 02:00:10|300.84|298.04|301.1|298.3|301.1|298.3|300.84|298.04|0
1651111220000|2022-04-28 02:00:20|300.93|298.13|300.75|297.95|300.93|298.13|300.66|297.86|0
1651111230000|2022-04-28 02:00:30|300.84|298.04|300.66|297.86|300.84|298.04|300.58|297.78|0
1651111240000|2022-04-28 02:00:40|300.93|298.13|301.01|298.21|301.1|298.3|300.93|298.13|0
1651111250000|2022-04-28 02:00:50|301.1|298.3|300.84|298.04|301.1|298.3|300.84|298.04|0
1651111260000|2022-04-28 02:01:00|300.93|298.13|300.58|297.78|300.93|298.13|300.58|297.78|0
1651111270000|2022-04-28 02:01:10|300.66|297.86|300.58|297.78|300.75|297.95|300.58|297.78|0
1651111280000|2022-04-28 02:01:20|300.75|297.95|300.49|297.69|300.75|297.95|300.49|297.69|0
1651111290000|2022-04-28 02:01:30|300.58|297.78|300.4|297.6|300.58|297.78|300.4|297.6|0
1651111300000|2022-04-28 02:01:40|300.23|297.43|300.23|297.43|300.23|297.43|300.05|297.25|0
1651111310000|2022-04-28 02:01:50|300.05|297.25|300.31|297.51|300.31|297.51|300.05|297.25|0
1651111320000|2022-04-28 02:02:00|300.14|297.34|300.58|297.78|300.58|297.78|300.05|297.25|0
1651111330000|2022-04-28 02:02:10|300.75|297.95|300.92|298.12|300.92|298.12|300.75|297.95|0
1651111340000|2022-04-28 02:02:20|301.27|298.47|301.1|298.3|301.27|298.47|301.1|298.3|0
1651111350000|2022-04-28 02:02:30|301.01|298.21|300.66|297.86|301.01|298.21|300.66|297.86|0
1651111360000|2022-04-28 02:02:40|300.58|297.78|300.58|297.78|300.75|297.95|300.58|297.78|0
1651111370000|2022-04-28 02:02:50|300.75|297.95|300.92|298.12|300.92|298.12|300.75|297.95|0
1651111380000|2022-04-28 02:03:00|301.1|298.3|301.1|298.3|301.1|298.3|300.92|298.12|0
1651111390000|2022-04-28 02:03:10|300.92|298.12|301.1|298.3|301.1|298.3|300.92|298.12|0
1651111400000|2022-04-28 02:03:20|301.01|298.21|300.57|297.77|301.01|298.21|300.57|297.77|0
1651111410000|2022-04-28 02:03:30|300.75|297.95|300.92|298.12|300.92|298.12|300.75|297.95|0
1651111420000|2022-04-28 02:03:40|300.83|298.03|300.92|298.12|300.92|298.12|300.83|298.03|0
1651111430000|2022-04-28 02:03:50|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1651111440000|2022-04-28 02:04:00|301.45|298.65|301.45|298.65|301.45|298.65|301.45|298.65|0
1651111450000|2022-04-28 02:04:10|301.27|298.47|301.27|298.47|301.36|298.56|301.27|298.47|0
1651111460000|2022-04-28 02:04:20|301.36|298.56|301.27|298.47|301.36|298.56|301.1|298.3|0
1651111470000|2022-04-28 02:04:30|301.36|298.56|301.45|298.65|301.45|298.65|301.27|298.47|0
1651111480000|2022-04-28 02:04:40|301.36|298.56|301.1|298.3|301.36|298.56|301.1|298.3|0
1651111490000|2022-04-28 02:04:50|301.27|298.47|300.92|298.12|301.27|298.47|300.92|298.12|0
1651111500000|2022-04-28 02:05:00|300.75|297.95|300.92|298.12|300.92|298.12|300.75|297.95|0
1651111510000|2022-04-28 02:05:10|300.57|297.77|300.4|297.6|300.57|297.77|300.4|297.6|0
1651111520000|2022-04-28 02:05:20|300.57|297.77|300.75|297.95|300.92|298.12|300.57|297.77|0
1651111530000|2022-04-28 02:05:30|300.57|297.77|300.57|297.77|300.57|297.77|300.57|297.77|0
1651111540000|2022-04-28 02:05:40|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1651111550000|2022-04-28 02:05:50|300.22|297.42|300.22|297.42|300.22|297.42|300.22|297.42|0
1651111560000|2022-04-28 02:06:00|300.4|297.6|300.57|297.77|300.57|297.77|300.4|297.6|0
1651111570000|2022-04-28 02:06:10|300.48|297.68|300.57|297.77|300.57|297.77|300.48|297.68|0
1651111580000|2022-04-28 02:06:20|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1651111590000|2022-04-28 02:06:30|300.57|297.77|300.57|297.77|300.57|297.77|300.57|297.77|0
1651111600000|2022-04-28 02:06:40|300.92|298.12|301.44|298.64|301.44|298.64|300.92|298.12|0
1651111610000|2022-04-28 02:06:50|301.62|298.82|301.53|298.73|301.62|298.82|301.44|298.64|0
1651111620000|2022-04-28 02:07:00|301.44|298.64|301.09|298.29|301.44|298.64|301.09|298.29|0
1651111630000|2022-04-28 02:07:10|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1651111640000|2022-04-28 02:07:20|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1651111650000|2022-04-28 02:07:30|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1651111670000|2022-04-28 02:07:50|300.83|298.03|300.74|297.94|300.83|298.03|300.74|297.94|0
1651111680000|2022-04-28 02:08:00|300.92|298.12|300.74|297.94|300.92|298.12|300.74|297.94|0
1651111690000|2022-04-28 02:08:10|300.92|298.12|300.83|298.03|300.92|298.12|300.74|297.94|0
1651111700000|2022-04-28 02:08:20|300.74|297.94|300.74|297.94|300.74|297.94|300.74|297.94|0
1651111710000|2022-04-28 02:08:30|300.65|297.85|300.74|297.94|300.74|297.94|300.57|297.77|0
1651111730000|2022-04-28 02:08:50|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1651111740000|2022-04-28 02:09:00|300.74|297.94|301.09|298.29|301.09|298.29|300.74|297.94|0
1651111750000|2022-04-28 02:09:10|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1651111760000|2022-04-28 02:09:20|301.09|298.29|300.92|298.12|301.09|298.29|300.92|298.12|0
1651111770000|2022-04-28 02:09:30|301.09|298.29|301.18|298.38|301.18|298.38|301.09|298.29|0
1651111780000|2022-04-28 02:09:40|301.27|298.47|301.18|298.38|301.27|298.47|301.18|298.38|0
1651111790000|2022-04-28 02:09:50|301.09|298.29|300.92|298.12|301.09|298.29|300.92|298.12|0
1651111800000|2022-04-28 02:10:00|301|298.2|300.92|298.12|301|298.2|300.92|298.12|0
1651111810000|2022-04-28 02:10:10|301|298.2|301|298.2|301|298.2|301|298.2|0
1651111820000|2022-04-28 02:10:20|300.92|298.12|301.27|298.47|301.27|298.47|300.92|298.12|0
1651111830000|2022-04-28 02:10:30|301.17|298.37|301.09|298.29|301.17|298.37|301.09|298.29|0
1651111840000|2022-04-28 02:10:40|301|298.2|301.26|298.46|301.26|298.46|301|298.2|0
1651111850000|2022-04-28 02:10:50|301.17|298.37|301.09|298.29|301.26|298.46|301.09|298.29|0
1651111860000|2022-04-28 02:11:00|301.26|298.46|301.09|298.29|301.26|298.46|301.09|298.29|0
1651111870000|2022-04-28 02:11:10|301.17|298.37|301.17|298.37|301.17|298.37|301.09|298.29|0
1651111880000|2022-04-28 02:11:20|301.26|298.46|301.52|298.72|301.52|298.72|301.26|298.46|0
1651111890000|2022-04-28 02:11:30|301.44|298.64|301.35|298.55|301.44|298.64|301.26|298.46|0
1651111900000|2022-04-28 02:11:40|301.44|298.64|301.26|298.46|301.44|298.64|301.26|298.46|0
1651111910000|2022-04-28 02:11:50|301.35|298.55|301.35|298.55|301.35|298.55|301.26|298.46|0
1651111920000|2022-04-28 02:12:00|301.44|298.64|301.61|298.81|301.61|298.81|301.44|298.64|0
1651111930000|2022-04-28 02:12:10|301.35|298.55|301.44|298.64|301.44|298.64|301.35|298.55|0
1651111940000|2022-04-28 02:12:20|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1651111960000|2022-04-28 02:12:40|301.44|298.64|301.44|298.64|301.44|298.64|301.44|298.64|0
1651111980000|2022-04-28 02:13:00|301.35|298.55|301.44|298.64|301.44|298.64|301.26|298.46|0
1651111990000|2022-04-28 02:13:10|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1651112000000|2022-04-28 02:13:20|301.35|298.55|301.26|298.46|301.44|298.64|301.26|298.46|0
1651112010000|2022-04-28 02:13:30|301.17|298.37|301.26|298.46|301.26|298.46|301.17|298.37|0
1651112020000|2022-04-28 02:13:40|301.17|298.37|301.26|298.46|301.26|298.46|301.09|298.29|0
1651112030000|2022-04-28 02:13:50|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1651112040000|2022-04-28 02:14:00|301.26|298.46|301.52|298.72|301.61|298.81|301.26|298.46|0
1651112050000|2022-04-28 02:14:10|301.44|298.64|301.44|298.64|301.44|298.64|301.44|298.64|0
1651112060000|2022-04-28 02:14:20|301.34|298.54|301.34|298.54|301.34|298.54|301.34|298.54|0
1651112070000|2022-04-28 02:14:30|301.44|298.64|301.44|298.64|301.44|298.64|301.44|298.64|0
1651112080000|2022-04-28 02:14:40|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1651112100000|2022-04-28 02:15:00|301.78|298.98|301.61|298.81|301.78|298.98|301.61|298.81|0
1651112110000|2022-04-28 02:15:10|301.43|298.63|300.91|298.11|301.43|298.63|300.91|298.11|0
1651112120000|2022-04-28 02:15:20|301.09|298.29|301.09|298.29|301.09|298.29|300.91|298.11|0
1651112130000|2022-04-28 02:15:30|300.91|298.11|300.91|298.11|300.91|298.11|300.91|298.11|0
1651112150000|2022-04-28 02:15:50|300.99|298.19|300.99|298.19|300.99|298.19|300.99|298.19|0
1651112160000|2022-04-28 02:16:00|300.91|298.11|300.82|298.02|300.91|298.11|300.82|298.02|0
1651112170000|2022-04-28 02:16:10|300.91|298.11|300.82|298.02|300.91|298.11|300.82|298.02|0
1651112180000|2022-04-28 02:16:20|300.74|297.94|300.73|297.93|300.74|297.94|300.73|297.93|0
1651112190000|2022-04-28 02:16:30|300.91|298.11|300.91|298.11|300.91|298.11|300.91|298.11|0
1651112210000|2022-04-28 02:16:50|301.08|298.28|301.08|298.28|301.08|298.28|300.91|298.11|0
1651112220000|2022-04-28 02:17:00|300.99|298.19|300.73|297.93|300.99|298.19|300.73|297.93|0
1651112230000|2022-04-28 02:17:10|300.91|298.11|300.91|298.11|300.91|298.11|300.91|298.11|0
1651112240000|2022-04-28 02:17:20|301.08|298.28|300.99|298.19|301.08|298.28|300.91|298.11|0
1651112250000|2022-04-28 02:17:30|301.08|298.28|300.91|298.11|301.08|298.28|300.91|298.11|0
1651112260000|2022-04-28 02:17:40|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1651112270000|2022-04-28 02:17:50|301.08|298.28|301.61|298.81|301.61|298.81|301.08|298.28|0
1651112280000|2022-04-28 02:18:00|301.43|298.63|301.26|298.46|301.43|298.63|301.08|298.28|0
1651112300000|2022-04-28 02:18:20|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1651112310000|2022-04-28 02:18:30|301.61|298.81|301.61|298.81|301.61|298.81|301.52|298.72|0
1651112320000|2022-04-28 02:18:40|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1651112330000|2022-04-28 02:18:50|301.61|298.81|301.61|298.81|301.69|298.89|301.61|298.81|0
1651112340000|2022-04-28 02:19:00|301.78|298.98|301.61|298.81|301.78|298.98|301.61|298.81|0
1651112350000|2022-04-28 02:19:10|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1651112360000|2022-04-28 02:19:20|301.51|298.71|301.43|298.63|301.51|298.71|301.43|298.63|0
1651112370000|2022-04-28 02:19:30|301.6|298.8|301.51|298.71|301.6|298.8|301.51|298.71|0
1651112380000|2022-04-28 02:19:40|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1651112390000|2022-04-28 02:19:50|301.34|298.54|301.25|298.45|301.34|298.54|301.25|298.45|0
1651112400000|2022-04-28 02:20:00|301.34|298.54|300.99|298.19|301.34|298.54|300.91|298.11|0
1651112410000|2022-04-28 02:20:10|300.91|298.11|301.08|298.28|301.08|298.28|300.91|298.11|0
1651112420000|2022-04-28 02:20:20|300.91|298.11|300.91|298.11|300.91|298.11|300.81|298.01|0
1651112430000|2022-04-28 02:20:30|300.81|298.01|300.9|298.1|301.08|298.28|300.81|298.01|0
1651112440000|2022-04-28 02:20:40|300.73|297.93|300.64|297.84|300.73|297.93|300.64|297.84|0
1651112450000|2022-04-28 02:20:50|300.56|297.76|300.64|297.84|300.64|297.84|300.56|297.76|0
1651112460000|2022-04-28 02:21:00|300.73|297.93|300.73|297.93|300.73|297.93|300.56|297.76|0
1651112470000|2022-04-28 02:21:10|300.81|298.01|300.9|298.1|300.9|298.1|300.73|297.93|0
1651112480000|2022-04-28 02:21:20|300.73|297.93|300.81|298.01|300.9|298.1|300.73|297.93|0
1651112490000|2022-04-28 02:21:30|300.73|297.93|300.9|298.1|300.9|298.1|300.73|297.93|0
1651112500000|2022-04-28 02:21:40|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1651112510000|2022-04-28 02:21:50|301.25|298.45|301.08|298.28|301.25|298.45|301.08|298.28|0
1651112520000|2022-04-28 02:22:00|300.9|298.1|301.16|298.36|301.16|298.36|300.9|298.1|0
1651112530000|2022-04-28 02:22:10|301.25|298.45|301.25|298.45|301.25|298.45|301.16|298.36|0
1651112540000|2022-04-28 02:22:20|301.08|298.28|300.99|298.19|301.08|298.28|300.9|298.1|0
1651112550000|2022-04-28 02:22:30|300.9|298.1|300.81|298.01|300.99|298.19|300.81|298.01|0
1651112560000|2022-04-28 02:22:40|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1651112570000|2022-04-28 02:22:50|300.73|297.93|300.9|298.1|300.9|298.1|300.73|297.93|0
1651112580000|2022-04-28 02:23:00|300.81|298.01|300.73|297.93|300.81|298.01|300.73|297.93|0
1651112590000|2022-04-28 02:23:10|300.9|298.1|300.73|297.93|300.9|298.1|300.73|297.93|0
1651112600000|2022-04-28 02:23:20|300.9|298.1|301.08|298.28|301.08|298.28|300.9|298.1|0
1651112610000|2022-04-28 02:23:30|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1651112620000|2022-04-28 02:23:40|300.99|298.19|301.08|298.28|301.08|298.28|300.99|298.19|0
1651112630000|2022-04-28 02:23:50|300.99|298.19|301.08|298.28|301.08|298.28|300.99|298.19|0
1651112640000|2022-04-28 02:24:00|300.99|298.19|300.9|298.1|301.08|298.28|300.9|298.1|0
1651112650000|2022-04-28 02:24:10|300.81|298.01|300.73|297.93|300.81|298.01|300.73|297.93|0
1651112660000|2022-04-28 02:24:20|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1651112680000|2022-04-28 02:24:40|300.73|297.93|300.73|297.93|300.73|297.93|300.73|297.93|0
1651112690000|2022-04-28 02:24:50|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1651112700000|2022-04-28 02:25:00|301.07|298.27|302.12|299.32|302.12|299.32|301.07|298.27|0
1651112710000|2022-04-28 02:25:10|301.77|298.97|301.42|298.62|301.77|298.97|301.42|298.62|0
1651112720000|2022-04-28 02:25:20|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1651112730000|2022-04-28 02:25:30|301.6|298.8|301.42|298.62|301.6|298.8|301.42|298.62|0
1651112740000|2022-04-28 02:25:40|301.51|298.71|301.25|298.45|301.51|298.71|301.25|298.45|0
1651112750000|2022-04-28 02:25:50|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1651112760000|2022-04-28 02:26:00|300.9|298.1|300.9|298.1|300.98|298.18|300.9|298.1|0
1651112770000|2022-04-28 02:26:10|300.72|297.92|300.72|297.92|300.72|297.92|300.72|297.92|0
1651112780000|2022-04-28 02:26:20|300.55|297.75|300.55|297.75|300.55|297.75|300.55|297.75|0
1651112800000|2022-04-28 02:26:40|300.37|297.57|299.85|297.05|300.37|297.57|299.85|297.05|0
1651112810000|2022-04-28 02:26:50|299.94|297.14|300.03|297.23|300.03|297.23|299.94|297.14|0
1651112820000|2022-04-28 02:27:00|300.28|297.48|300.37|297.57|300.37|297.57|300.2|297.4|0
1651112830000|2022-04-28 02:27:10|300.28|297.48|300.55|297.75|300.55|297.75|300.28|297.48|0
1651112840000|2022-04-28 02:27:20|300.63|297.83|300.55|297.75|300.63|297.83|300.55|297.75|0
1651112850000|2022-04-28 02:27:30|300.72|297.92|300.55|297.75|300.72|297.92|300.55|297.75|0
1651112870000|2022-04-28 02:27:50|300.46|297.66|300.28|297.48|300.46|297.66|300.28|297.48|0
1651112880000|2022-04-28 02:28:00|300.37|297.57|300.55|297.75|300.55|297.75|300.28|297.48|0
1651112890000|2022-04-28 02:28:10|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1651112900000|2022-04-28 02:28:20|300.28|297.48|300.2|297.4|300.28|297.48|300.2|297.4|0
1651112910000|2022-04-28 02:28:30|300.28|297.48|300.28|297.48|300.28|297.48|300.28|297.48|0
1651112920000|2022-04-28 02:28:40|300.37|297.57|300.37|297.57|300.37|297.57|300.2|297.4|0
1651112930000|2022-04-28 02:28:50|300.28|297.48|300.2|297.4|300.28|297.48|300.2|297.4|0
1651112940000|2022-04-28 02:29:00|300.37|297.57|300.28|297.48|300.37|297.57|300.28|297.48|0
1651112950000|2022-04-28 02:29:10|300.2|297.4|300.2|297.4|300.2|297.4|300.02|297.22|0
1651112970000|2022-04-28 02:29:30|300.28|297.48|300.37|297.57|300.37|297.57|300.28|297.48|0
1651112980000|2022-04-28 02:29:40|300.28|297.48|300.2|297.4|300.37|297.57|300.2|297.4|0
1651112990000|2022-04-28 02:29:50|300.37|297.57|300.55|297.75|300.55|297.75|300.37|297.57|0
1651113010000|2022-04-28 02:30:10|300.45|297.65|301.07|298.27|301.07|298.27|300.45|297.65|0
1651113020000|2022-04-28 02:30:20|300.98|298.18|301.24|298.44|301.24|298.44|300.98|298.18|0
1651113030000|2022-04-28 02:30:30|301.42|298.62|301.24|298.44|301.42|298.62|301.24|298.44|0
1651113040000|2022-04-28 02:30:40|301.15|298.35|301.07|298.27|301.24|298.44|301.07|298.27|0
1651113050000|2022-04-28 02:30:50|300.98|298.18|301.07|298.27|301.07|298.27|300.98|298.18|0
1651113060000|2022-04-28 02:31:00|301.24|298.44|301.33|298.53|301.33|298.53|301.24|298.44|0
1651113070000|2022-04-28 02:31:10|301.5|298.7|301.59|298.79|301.59|298.79|301.5|298.7|0
1651113080000|2022-04-28 02:31:20|301.77|298.97|301.94|299.14|301.94|299.14|301.77|298.97|0
1651113090000|2022-04-28 02:31:30|301.77|298.97|301.94|299.14|301.94|299.14|301.77|298.97|0
1651113100000|2022-04-28 02:31:40|301.77|298.97|302.12|299.32|302.12|299.32|301.77|298.97|0
1651113110000|2022-04-28 02:31:50|302.03|299.23|302.12|299.32|302.12|299.32|302.03|299.23|0
1651113120000|2022-04-28 02:32:00|302.29|299.49|302.47|299.67|302.47|299.67|302.29|299.49|0
1651113130000|2022-04-28 02:32:10|302.29|299.49|302.47|299.67|302.47|299.67|302.29|299.49|0
1651113140000|2022-04-28 02:32:20|302.29|299.49|302.29|299.49|302.29|299.49|302.29|299.49|0
1651113150000|2022-04-28 02:32:30|302.12|299.32|302.12|299.32|302.12|299.32|302.12|299.32|0
1651113160000|2022-04-28 02:32:40|302.02|299.22|301.94|299.14|302.12|299.32|301.94|299.14|0
1651113200000|2022-04-28 02:33:20|301.85|299.05|301.94|299.14|301.94|299.14|301.85|299.05|0
1651113210000|2022-04-28 02:33:30|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1651113220000|2022-04-28 02:33:40|301.94|299.14|301.85|299.05|301.94|299.14|301.85|299.05|0
1651113230000|2022-04-28 02:33:50|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1651113240000|2022-04-28 02:34:00|301.59|298.79|301.76|298.96|301.76|298.96|301.59|298.79|0
1651113250000|2022-04-28 02:34:10|301.94|299.14|302.02|299.22|302.02|299.22|301.94|299.14|0
1651113260000|2022-04-28 02:34:20|302.11|299.31|302.11|299.31|302.11|299.31|301.94|299.14|0
1651113270000|2022-04-28 02:34:30|301.94|299.14|301.94|299.14|301.94|299.14|301.94|299.14|0
1651113290000|2022-04-28 02:34:50|301.85|299.05|301.94|299.14|301.94|299.14|301.85|299.05|0
1651113310000|2022-04-28 02:35:10|301.85|299.05|301.76|298.96|301.94|299.14|301.76|298.96|0
1651113320000|2022-04-28 02:35:20|301.85|299.05|302.29|299.49|302.46|299.66|301.85|299.05|0
1651113340000|2022-04-28 02:35:40|302.02|299.22|302.11|299.31|302.11|299.31|302.02|299.22|0
1651113350000|2022-04-28 02:35:50|302.02|299.22|301.94|299.14|302.02|299.22|301.94|299.14|0
1651113360000|2022-04-28 02:36:00|302.11|299.31|301.94|299.14|302.11|299.31|301.94|299.14|0
1651113370000|2022-04-28 02:36:10|302.02|299.22|302.11|299.31|302.11|299.31|302.02|299.22|0
1651113380000|2022-04-28 02:36:20|301.94|299.14|302.29|299.49|302.29|299.49|301.94|299.14|0
1651113390000|2022-04-28 02:36:30|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1651113400000|2022-04-28 02:36:40|302.29|299.49|302.29|299.49|302.29|299.49|302.29|299.49|0
1651113410000|2022-04-28 02:36:50|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1651113420000|2022-04-28 02:37:00|302.02|299.22|302.02|299.22|302.02|299.22|302.02|299.22|0
1651113430000|2022-04-28 02:37:10|302.11|299.31|301.84|299.04|302.11|299.31|301.84|299.04|0
1651113440000|2022-04-28 02:37:20|301.94|299.14|301.93|299.13|301.94|299.14|301.93|299.13|0
1651113460000|2022-04-28 02:37:40|302.11|299.31|302.28|299.48|302.28|299.48|302.11|299.31|0
1651113470000|2022-04-28 02:37:50|302.37|299.57|302.28|299.48|302.46|299.66|302.28|299.48|0
1651113480000|2022-04-28 02:38:00|302.19|299.39|302.19|299.39|302.19|299.39|302.19|299.39|0
1651113490000|2022-04-28 02:38:10|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1651113500000|2022-04-28 02:38:20|302.19|299.39|302.11|299.31|302.19|299.39|302.11|299.31|0
1651113510000|2022-04-28 02:38:30|302.19|299.39|302.28|299.48|302.28|299.48|302.19|299.39|0
1651113540000|2022-04-28 02:39:00|302.37|299.57|302.37|299.57|302.46|299.66|302.37|299.57|0
1651113550000|2022-04-28 02:39:10|302.46|299.66|302.46|299.66|302.46|299.66|302.37|299.57|0
1651113570000|2022-04-28 02:39:30|302.63|299.83|302.63|299.83|302.63|299.83|302.63|299.83|0
1651113580000|2022-04-28 02:39:40|302.72|299.92|302.63|299.83|302.98|300.18|302.63|299.83|0
1651113590000|2022-04-28 02:39:50|302.81|300.01|302.63|299.83|302.81|300.01|302.63|299.83|0
1651113600000|2022-04-28 02:40:00|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1651113630000|2022-04-28 02:40:30|303.16|300.36|303.51|300.71|303.68|300.88|303.16|300.36|0
1651113640000|2022-04-28 02:40:40|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1651113650000|2022-04-28 02:40:50|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1651113660000|2022-04-28 02:41:00|303.68|300.88|303.86|301.06|303.86|301.06|303.68|300.88|0
1651113680000|2022-04-28 02:41:20|304.03|301.23|304.03|301.23|304.03|301.23|303.94|301.14|0
1651113700000|2022-04-28 02:41:40|303.94|301.14|303.86|301.06|303.94|301.14|303.68|300.88|0
1651113710000|2022-04-28 02:41:50|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1651113720000|2022-04-28 02:42:00|303.94|301.14|303.86|301.06|303.94|301.14|303.86|301.06|0
1651113730000|2022-04-28 02:42:10|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1651113780000|2022-04-28 02:43:00|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1651113790000|2022-04-28 02:43:10|304.73|301.93|304.91|302.11|304.91|302.11|304.56|301.76|0
1651113800000|2022-04-28 02:43:20|304.82|302.02|305.08|302.28|305.08|302.28|304.73|301.93|0
1651113810000|2022-04-28 02:43:30|305.26|302.46|305.08|302.28|305.26|302.46|305.08|302.28|0
1651113820000|2022-04-28 02:43:40|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1651113830000|2022-04-28 02:43:50|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1651113840000|2022-04-28 02:44:00|305.08|302.28|305.26|302.46|305.26|302.46|305.08|302.28|0
1651113850000|2022-04-28 02:44:10|305.43|302.63|305.17|302.37|305.43|302.63|305.08|302.28|0
1651113860000|2022-04-28 02:44:20|305.26|302.46|305.08|302.28|305.26|302.46|305.08|302.28|0
1651113880000|2022-04-28 02:44:40|305.26|302.46|305.34|302.54|305.34|302.54|305.26|302.46|0
1651113890000|2022-04-28 02:44:50|305.43|302.63|305.52|302.72|305.52|302.72|305.34|302.54|0
1651113900000|2022-04-28 02:45:00|305.61|302.81|305.79|302.99|305.79|302.99|305.61|302.81|0
1651113910000|2022-04-28 02:45:10|305.87|303.07|305.96|303.16|305.96|303.16|305.87|303.07|0
1651113920000|2022-04-28 02:45:20|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1651113930000|2022-04-28 02:45:30|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1651113940000|2022-04-28 02:45:40|305.79|302.99|305.78|302.98|305.79|302.99|305.78|302.98|0
1651113960000|2022-04-28 02:46:00|305.87|303.07|305.61|302.81|305.87|303.07|305.61|302.81|0
1651113970000|2022-04-28 02:46:10|305.43|302.63|305.61|302.81|305.61|302.81|305.43|302.63|0
1651113980000|2022-04-28 02:46:20|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1651113990000|2022-04-28 02:46:30|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1651114000000|2022-04-28 02:46:40|306.14|303.34|305.96|303.16|306.14|303.34|305.96|303.16|0
1651114010000|2022-04-28 02:46:50|305.78|302.98|305.87|303.07|305.87|303.07|305.78|302.98|0
1651114020000|2022-04-28 02:47:00|305.78|302.98|305.43|302.63|305.78|302.98|305.43|302.63|0
1651114030000|2022-04-28 02:47:10|305.61|302.81|305.61|302.81|305.61|302.81|305.43|302.63|0
1651114040000|2022-04-28 02:47:20|305.52|302.72|305.69|302.89|305.69|302.89|305.52|302.72|0
1651114050000|2022-04-28 02:47:30|305.78|302.98|305.96|303.16|305.96|303.16|305.78|302.98|0
1651114060000|2022-04-28 02:47:40|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1651114070000|2022-04-28 02:47:50|305.61|302.81|305.61|302.81|305.61|302.81|305.52|302.72|0
1651114080000|2022-04-28 02:48:00|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1651114090000|2022-04-28 02:48:10|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1651114100000|2022-04-28 02:48:20|305.34|302.54|305.25|302.45|305.34|302.54|305.25|302.45|0
1651114110000|2022-04-28 02:48:30|305.08|302.28|305.08|302.28|305.25|302.45|305.08|302.28|0
1651114120000|2022-04-28 02:48:40|304.99|302.19|305.25|302.45|305.25|302.45|304.99|302.19|0
1651114130000|2022-04-28 02:48:50|305.43|302.63|305.25|302.45|305.43|302.63|305.25|302.45|0
1651114140000|2022-04-28 02:49:00|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1651114150000|2022-04-28 02:49:10|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1651114160000|2022-04-28 02:49:20|305.43|302.63|305.25|302.45|305.43|302.63|305.25|302.45|0
1651114180000|2022-04-28 02:49:40|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1651114190000|2022-04-28 02:49:50|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1651114200000|2022-04-28 02:50:00|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1651114210000|2022-04-28 02:50:10|305.6|302.8|305.43|302.63|305.6|302.8|305.43|302.63|0
1651114220000|2022-04-28 02:50:20|305.6|302.8|305.43|302.63|305.6|302.8|305.43|302.63|0
1651114230000|2022-04-28 02:50:30|305.51|302.71|305.43|302.63|305.51|302.71|305.43|302.63|0
1651114250000|2022-04-28 02:50:50|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1651114260000|2022-04-28 02:51:00|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1651114270000|2022-04-28 02:51:10|305.43|302.63|305.51|302.71|305.51|302.71|305.43|302.63|0
1651114280000|2022-04-28 02:51:20|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1651114300000|2022-04-28 02:51:40|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1651114310000|2022-04-28 02:51:50|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1651114320000|2022-04-28 02:52:00|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1651114330000|2022-04-28 02:52:10|305.33|302.53|305.16|302.36|305.33|302.53|305.16|302.36|0
1651114340000|2022-04-28 02:52:20|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1651114350000|2022-04-28 02:52:30|305.07|302.27|304.9|302.1|305.07|302.27|304.9|302.1|0
1651114360000|2022-04-28 02:52:40|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1651114380000|2022-04-28 02:53:00|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1651114430000|2022-04-28 02:53:50|304.81|302.01|304.81|302.01|304.81|302.01|304.81|302.01|0
1651114440000|2022-04-28 02:54:00|304.72|301.92|304.63|301.83|304.72|301.92|304.63|301.83|0
1651114450000|2022-04-28 02:54:10|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1651114460000|2022-04-28 02:54:20|304.72|301.92|304.55|301.75|304.72|301.92|304.55|301.75|0
1651114470000|2022-04-28 02:54:30|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1651114480000|2022-04-28 02:54:40|304.63|301.83|304.54|301.74|304.63|301.83|304.54|301.74|0
1651114500000|2022-04-28 02:55:00|304.72|301.92|304.72|301.92|304.8|302|304.72|301.92|0
1651114510000|2022-04-28 02:55:10|304.8|302|304.8|302|304.9|302.1|304.8|302|0
1651114520000|2022-04-28 02:55:20|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1651114530000|2022-04-28 02:55:30|304.63|301.83|304.45|301.65|304.63|301.83|304.45|301.65|0
1651114540000|2022-04-28 02:55:40|304.54|301.74|304.45|301.65|304.54|301.74|304.45|301.65|0
1651114550000|2022-04-28 02:55:50|304.54|301.74|304.37|301.57|304.54|301.74|304.37|301.57|0
1651114570000|2022-04-28 02:56:10|304.45|301.65|304.54|301.74|304.54|301.74|304.45|301.65|0
1651114580000|2022-04-28 02:56:20|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1651114600000|2022-04-28 02:56:40|304.28|301.48|304.19|301.39|304.28|301.48|304.19|301.39|0
1651114610000|2022-04-28 02:56:50|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1651114640000|2022-04-28 02:57:20|303.92|301.12|304.02|301.22|304.02|301.22|303.92|301.12|0
1651114650000|2022-04-28 02:57:30|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1651114660000|2022-04-28 02:57:40|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651114670000|2022-04-28 02:57:50|304.19|301.39|304.19|301.39|304.19|301.39|304.1|301.3|0
1651114680000|2022-04-28 02:58:00|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1651114700000|2022-04-28 02:58:20|304.19|301.39|304.19|301.39|304.27|301.47|304.19|301.39|0
1651114710000|2022-04-28 02:58:30|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651114750000|2022-04-28 02:59:10|304.19|301.39|304.01|301.21|304.19|301.39|304.01|301.21|0
1651114760000|2022-04-28 02:59:20|303.84|301.04|303.49|300.69|303.84|301.04|303.49|300.69|0
1651114770000|2022-04-28 02:59:30|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1651114780000|2022-04-28 02:59:40|303.49|300.69|303.57|300.77|303.57|300.77|303.49|300.69|0
1651114790000|2022-04-28 02:59:50|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1651114800000|2022-04-28 03:00:00|303.84|301.04|304.19|301.39|304.19|301.39|303.84|301.04|0
1651114810000|2022-04-28 03:00:10|304.1|301.3|304.01|301.21|304.1|301.3|304.01|301.21|0
1651114820000|2022-04-28 03:00:20|303.92|301.12|303.92|301.12|303.92|301.12|303.84|301.04|0
1651114830000|2022-04-28 03:00:30|303.84|301.04|304.01|301.21|304.01|301.21|303.75|300.95|0
1651114840000|2022-04-28 03:00:40|303.92|301.12|303.92|301.12|304.01|301.21|303.92|301.12|0
1651114850000|2022-04-28 03:00:50|304.01|301.21|303.84|301.04|304.01|301.21|303.84|301.04|0
1651114860000|2022-04-28 03:01:00|304.01|301.21|303.92|301.12|304.01|301.21|303.92|301.12|0
1651114870000|2022-04-28 03:01:10|304.01|301.21|303.92|301.12|304.01|301.21|303.92|301.12|0
1651114880000|2022-04-28 03:01:20|304.01|301.21|304.01|301.21|304.1|301.3|304.01|301.21|0
1651114890000|2022-04-28 03:01:30|304.19|301.39|304.01|301.21|304.19|301.39|304.01|301.21|0
1651114920000|2022-04-28 03:02:00|304.09|301.29|304.19|301.39|304.19|301.39|304.09|301.29|0
1651114940000|2022-04-28 03:02:20|304.09|301.29|304.19|301.39|304.19|301.39|304.09|301.29|0
1651114960000|2022-04-28 03:02:40|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651114980000|2022-04-28 03:03:00|304.09|301.29|303.83|301.03|304.09|301.29|303.83|301.03|0
1651115000000|2022-04-28 03:03:20|304.01|301.21|303.83|301.03|304.01|301.21|303.83|301.03|0
1651115020000|2022-04-28 03:03:40|303.66|300.86|303.57|300.77|303.66|300.86|303.57|300.77|0
1651115030000|2022-04-28 03:03:50|303.48|300.68|303.66|300.86|303.66|300.86|303.48|300.68|0
1651115040000|2022-04-28 03:04:00|303.74|300.94|303.66|300.86|303.74|300.94|303.48|300.68|0
1651115050000|2022-04-28 03:04:10|303.74|300.94|303.74|300.94|303.74|300.94|303.66|300.86|0
1651115060000|2022-04-28 03:04:20|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1651115080000|2022-04-28 03:04:40|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1651115090000|2022-04-28 03:04:50|303.66|300.86|303.74|300.94|303.74|300.94|303.57|300.77|0
1651115100000|2022-04-28 03:05:00|303.83|301.03|304.01|301.21|304.01|301.21|303.83|301.03|0
1651115110000|2022-04-28 03:05:10|304.18|301.38|304.18|301.38|304.18|301.38|304.09|301.29|0
1651115130000|2022-04-28 03:05:30|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651115140000|2022-04-28 03:05:40|304.18|301.38|304.18|301.38|304.36|301.56|304.18|301.38|0
1651115150000|2022-04-28 03:05:50|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651115170000|2022-04-28 03:06:10|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1651115180000|2022-04-28 03:06:20|303.74|300.94|303.83|301.03|303.83|301.03|303.74|300.94|0
1651115190000|2022-04-28 03:06:30|303.74|300.94|303.65|300.85|303.74|300.94|303.65|300.85|0
1651115210000|2022-04-28 03:06:50|303.74|300.94|303.74|300.94|303.83|301.03|303.74|300.94|0
1651115220000|2022-04-28 03:07:00|303.65|300.85|303.83|301.03|303.83|301.03|303.65|300.85|0
1651115230000|2022-04-28 03:07:10|303.65|300.85|303.65|300.85|303.65|300.85|303.65|300.85|0
1651115270000|2022-04-28 03:07:50|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1651115280000|2022-04-28 03:08:00|304|301.2|304|301.2|304|301.2|304|301.2|0
1651115290000|2022-04-28 03:08:10|304.18|301.38|304.18|301.38|304.18|301.38|304.18|301.38|0
1651115310000|2022-04-28 03:08:30|304|301.2|303.91|301.11|304|301.2|303.91|301.11|0
1651115320000|2022-04-28 03:08:40|304|301.2|303.83|301.03|304|301.2|303.83|301.03|0
1651115330000|2022-04-28 03:08:50|304|301.2|304|301.2|304|301.2|304|301.2|0
1651115340000|2022-04-28 03:09:00|304.09|301.29|304.26|301.46|304.26|301.46|304.09|301.29|0
1651115350000|2022-04-28 03:09:10|304.18|301.38|304.18|301.38|304.26|301.46|304.18|301.38|0
1651115360000|2022-04-28 03:09:20|304.35|301.55|304.7|301.9|304.7|301.9|304.35|301.55|0
1651115370000|2022-04-28 03:09:30|304.88|302.08|305.14|302.34|305.14|302.34|304.88|302.08|0
1651115380000|2022-04-28 03:09:40|305.06|302.26|304.88|302.08|305.06|302.26|304.88|302.08|0
1651115390000|2022-04-28 03:09:50|304.79|301.99|305.06|302.26|305.06|302.26|304.79|301.99|0
1651115400000|2022-04-28 03:10:00|304.88|302.08|304.96|302.16|304.96|302.16|304.88|302.08|0
1651115410000|2022-04-28 03:10:10|304.88|302.08|304.88|302.08|304.88|302.08|304.79|301.99|0
1651115420000|2022-04-28 03:10:20|304.53|301.73|304.7|301.9|304.7|301.9|304.53|301.73|0
1651115430000|2022-04-28 03:10:30|304.61|301.81|304.61|301.81|304.7|301.9|304.53|301.73|0
1651115440000|2022-04-28 03:10:40|304.44|301.64|304.7|301.9|304.7|301.9|304.44|301.64|0
1651115450000|2022-04-28 03:10:50|304.79|301.99|304.53|301.73|304.79|301.99|304.53|301.73|0
1651115460000|2022-04-28 03:11:00|304.7|301.9|305.14|302.34|305.23|302.43|304.7|301.9|0
1651115470000|2022-04-28 03:11:10|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1651115480000|2022-04-28 03:11:20|305.41|302.61|305.76|302.96|305.76|302.96|305.41|302.61|0
1651115490000|2022-04-28 03:11:30|305.67|302.87|305.93|303.13|305.93|303.13|305.67|302.87|0
1651115500000|2022-04-28 03:11:40|305.76|302.96|305.76|302.96|305.76|302.96|305.76|302.96|0
1651115510000|2022-04-28 03:11:50|305.93|303.13|305.93|303.13|306.11|303.31|305.93|303.13|0
1651115520000|2022-04-28 03:12:00|305.76|302.96|305.58|302.78|305.76|302.96|305.58|302.78|0
1651115530000|2022-04-28 03:12:10|305.66|302.86|305.76|302.96|305.84|303.04|305.58|302.78|0
1651115540000|2022-04-28 03:12:20|305.66|302.86|305.76|302.96|305.76|302.96|305.66|302.86|0
1651115550000|2022-04-28 03:12:30|306.02|303.22|306.11|303.31|306.11|303.31|306.02|303.22|0
1651115560000|2022-04-28 03:12:40|305.93|303.13|305.76|302.96|305.93|303.13|305.76|302.96|0
1651115570000|2022-04-28 03:12:50|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1651115580000|2022-04-28 03:13:00|305.76|302.96|305.84|303.04|305.93|303.13|305.76|302.96|0
1651115590000|2022-04-28 03:13:10|305.76|302.96|305.66|302.86|305.76|302.96|305.66|302.86|0
1651115600000|2022-04-28 03:13:20|305.58|302.78|305.4|302.6|305.58|302.78|305.4|302.6|0
1651115610000|2022-04-28 03:13:30|305.58|302.78|305.4|302.6|305.58|302.78|305.4|302.6|0
1651115620000|2022-04-28 03:13:40|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1651115630000|2022-04-28 03:13:50|305.49|302.69|305.58|302.78|305.58|302.78|305.31|302.51|0
1651115640000|2022-04-28 03:14:00|305.4|302.6|305.49|302.69|305.58|302.78|305.4|302.6|0
1651115650000|2022-04-28 03:14:10|305.23|302.43|305.31|302.51|305.31|302.51|305.23|302.43|0
1651115660000|2022-04-28 03:14:20|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1651115680000|2022-04-28 03:14:40|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1651115690000|2022-04-28 03:14:50|305.49|302.69|305.4|302.6|305.49|302.69|305.4|302.6|0
1651115700000|2022-04-28 03:15:00|305.49|302.69|305.31|302.51|305.49|302.69|305.23|302.43|0
1651115710000|2022-04-28 03:15:10|305.75|302.95|305.75|302.95|305.75|302.95|305.58|302.78|0
1651115720000|2022-04-28 03:15:20|305.93|303.13|305.75|302.95|305.93|303.13|305.75|302.95|0
1651115730000|2022-04-28 03:15:30|305.66|302.86|305.75|302.95|305.75|302.95|305.66|302.86|0
1651115740000|2022-04-28 03:15:40|305.58|302.78|305.66|302.86|305.66|302.86|305.58|302.78|0
1651115750000|2022-04-28 03:15:50|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1651115760000|2022-04-28 03:16:00|305.75|302.95|305.05|302.25|305.75|302.95|305.05|302.25|0
1651115770000|2022-04-28 03:16:10|305.13|302.33|305.05|302.25|305.13|302.33|305.05|302.25|0
1651115780000|2022-04-28 03:16:20|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1651115790000|2022-04-28 03:16:30|304.87|302.07|304.87|302.07|305.13|302.33|304.87|302.07|0
1651115800000|2022-04-28 03:16:40|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1651115810000|2022-04-28 03:16:50|304.87|302.07|304.7|301.9|304.87|302.07|304.7|301.9|0
1651115820000|2022-04-28 03:17:00|304.6|301.8|304.17|301.37|304.6|301.8|304.17|301.37|0
1651115830000|2022-04-28 03:17:10|304.08|301.28|304.17|301.37|304.17|301.37|303.99|301.19|0
1651115840000|2022-04-28 03:17:20|304.34|301.54|303.82|301.02|304.34|301.54|303.64|300.84|0
1651115850000|2022-04-28 03:17:30|303.64|300.84|303.82|301.02|303.82|301.02|303.64|300.84|0
1651115860000|2022-04-28 03:17:40|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1651115870000|2022-04-28 03:17:50|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1651115880000|2022-04-28 03:18:00|303.9|301.1|303.82|301.02|303.9|301.1|303.82|301.02|0
1651115890000|2022-04-28 03:18:10|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1651115900000|2022-04-28 03:18:20|304.17|301.37|303.99|301.19|304.17|301.37|303.99|301.19|0
1651115910000|2022-04-28 03:18:30|303.9|301.1|303.73|300.93|303.9|301.1|303.73|300.93|0
1651115920000|2022-04-28 03:18:40|303.64|300.84|303.82|301.02|303.82|301.02|303.64|300.84|0
1651115930000|2022-04-28 03:18:50|304.08|301.28|303.99|301.19|304.08|301.28|303.99|301.19|0
1651115940000|2022-04-28 03:19:00|303.64|300.84|302.94|300.14|303.64|300.84|302.94|300.14|0
1651115950000|2022-04-28 03:19:10|302.41|299.61|302.24|299.44|302.41|299.61|302.24|299.44|0
1651115960000|2022-04-28 03:19:20|302.15|299.35|301.54|298.74|302.15|299.35|301.54|298.74|0
1651115970000|2022-04-28 03:19:30|301.45|298.65|301.54|298.74|301.54|298.74|301.36|298.56|0
1651115980000|2022-04-28 03:19:40|301.89|299.09|301.89|299.09|301.89|299.09|301.89|299.09|0
1651115990000|2022-04-28 03:19:50|301.97|299.17|302.06|299.26|302.06|299.26|301.97|299.17|0
1651116000000|2022-04-28 03:20:00|301.71|298.91|301.54|298.74|301.89|299.09|301.54|298.74|0
1651116010000|2022-04-28 03:20:10|301.71|298.91|301.36|298.56|301.71|298.91|301.36|298.56|0
1651116020000|2022-04-28 03:20:20|301.54|298.74|301.62|298.82|301.62|298.82|301.54|298.74|0
1651116030000|2022-04-28 03:20:30|301.71|298.91|301.62|298.82|301.71|298.91|301.54|298.74|0
1651116040000|2022-04-28 03:20:40|301.97|299.17|302.06|299.26|302.06|299.26|301.89|299.09|0
1651116050000|2022-04-28 03:20:50|301.89|299.09|302.06|299.26|302.06|299.26|301.89|299.09|0
1651116060000|2022-04-28 03:21:00|301.97|299.17|301.89|299.09|301.97|299.17|301.89|299.09|0
1651116070000|2022-04-28 03:21:10|302.06|299.26|302.59|299.79|302.59|299.79|302.06|299.26|0
1651116080000|2022-04-28 03:21:20|302.41|299.61|302.41|299.61|302.41|299.61|302.41|299.61|0
1651116090000|2022-04-28 03:21:30|302.24|299.44|302.24|299.44|302.24|299.44|302.24|299.44|0
1651116100000|2022-04-28 03:21:40|302.06|299.26|301.89|299.09|302.06|299.26|301.89|299.09|0
1651116110000|2022-04-28 03:21:50|302.06|299.26|302.15|299.35|302.15|299.35|302.06|299.26|0
1651116120000|2022-04-28 03:22:00|302.06|299.26|302.06|299.26|302.06|299.26|301.97|299.17|0
1651116130000|2022-04-28 03:22:10|301.89|299.09|301.89|299.09|302.06|299.26|301.89|299.09|0
1651116140000|2022-04-28 03:22:20|302.06|299.26|301.89|299.09|302.06|299.26|301.89|299.09|0
1651116150000|2022-04-28 03:22:30|302.06|299.26|301.97|299.17|302.06|299.26|301.97|299.17|0
1651116160000|2022-04-28 03:22:40|302.06|299.26|302.24|299.44|302.24|299.44|302.06|299.26|0
1651116170000|2022-04-28 03:22:50|302.14|299.34|302.14|299.34|302.14|299.34|302.14|299.34|0
1651116180000|2022-04-28 03:23:00|302.41|299.61|302.24|299.44|302.41|299.61|302.24|299.44|0
1651116190000|2022-04-28 03:23:10|301.89|299.09|301.88|299.08|301.89|299.09|301.71|298.91|0
1651116200000|2022-04-28 03:23:20|301.97|299.17|301.36|298.56|301.97|299.17|301.36|298.56|0
1651116210000|2022-04-28 03:23:30|301.71|298.91|301.88|299.08|301.88|299.08|301.71|298.91|0
1651116220000|2022-04-28 03:23:40|302.06|299.26|302.23|299.43|302.23|299.43|302.06|299.26|0
1651116230000|2022-04-28 03:23:50|302.32|299.52|302.06|299.26|302.32|299.52|302.06|299.26|0
1651116240000|2022-04-28 03:24:00|302.58|299.78|302.58|299.78|302.76|299.96|302.58|299.78|0
1651116250000|2022-04-28 03:24:10|302.67|299.87|302.76|299.96|302.76|299.96|302.67|299.87|0
1651116260000|2022-04-28 03:24:20|302.67|299.87|302.76|299.96|302.76|299.96|302.58|299.78|0
1651116270000|2022-04-28 03:24:30|302.58|299.78|302.67|299.87|302.67|299.87|302.58|299.78|0
1651116280000|2022-04-28 03:24:40|302.58|299.78|302.41|299.61|302.58|299.78|302.41|299.61|0
1651116290000|2022-04-28 03:24:50|302.49|299.69|302.58|299.78|302.58|299.78|302.49|299.69|0
1651116300000|2022-04-28 03:25:00|302.93|300.13|302.58|299.78|302.93|300.13|302.58|299.78|0
1651116310000|2022-04-28 03:25:10|302.76|299.96|302.67|299.87|302.76|299.96|302.58|299.78|0
1651116320000|2022-04-28 03:25:20|302.58|299.78|302.93|300.13|302.93|300.13|302.58|299.78|0
1651116330000|2022-04-28 03:25:30|302.84|300.04|302.93|300.13|302.93|300.13|302.76|299.96|0
1651116340000|2022-04-28 03:25:40|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1651116360000|2022-04-28 03:26:00|303.46|300.66|303.28|300.48|303.46|300.66|303.28|300.48|0
1651116370000|2022-04-28 03:26:10|303.46|300.66|303.54|300.74|303.54|300.74|303.46|300.66|0
1651116380000|2022-04-28 03:26:20|303.63|300.83|303.28|300.48|303.63|300.83|303.28|300.48|0
1651116390000|2022-04-28 03:26:30|303.37|300.57|303.19|300.39|303.37|300.57|303.19|300.39|0
1651116400000|2022-04-28 03:26:40|303.11|300.31|303.11|300.31|303.11|300.31|303.11|300.31|0
1651116410000|2022-04-28 03:26:50|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1651116420000|2022-04-28 03:27:00|303.11|300.31|303.28|300.48|303.28|300.48|303.11|300.31|0
1651116430000|2022-04-28 03:27:10|303.11|300.31|303.11|300.31|303.11|300.31|303.11|300.31|0
1651116440000|2022-04-28 03:27:20|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1651116450000|2022-04-28 03:27:30|303.19|300.39|303.11|300.31|303.19|300.39|303.11|300.31|0
1651116460000|2022-04-28 03:27:40|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1651116470000|2022-04-28 03:27:50|303.01|300.21|302.93|300.13|303.01|300.21|302.93|300.13|0
1651116480000|2022-04-28 03:28:00|303.01|300.21|303.11|300.31|303.11|300.31|302.93|300.13|0
1651116490000|2022-04-28 03:28:10|302.93|300.13|303.01|300.21|303.01|300.21|302.93|300.13|0
1651116500000|2022-04-28 03:28:20|303.1|300.3|302.93|300.13|303.1|300.3|302.93|300.13|0
1651116520000|2022-04-28 03:28:40|302.75|299.95|302.84|300.04|302.84|300.04|302.75|299.95|0
1651116530000|2022-04-28 03:28:50|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1651116540000|2022-04-28 03:29:00|302.4|299.6|302.4|299.6|302.58|299.78|302.4|299.6|0
1651116550000|2022-04-28 03:29:10|302.31|299.51|302.31|299.51|302.31|299.51|302.23|299.43|0
1651116560000|2022-04-28 03:29:20|302.23|299.43|302.23|299.43|302.31|299.51|302.23|299.43|0
1651116570000|2022-04-28 03:29:30|302.4|299.6|302.58|299.78|302.58|299.78|302.4|299.6|0
1651116580000|2022-04-28 03:29:40|302.75|299.95|302.66|299.86|302.75|299.95|302.66|299.86|0
1651116590000|2022-04-28 03:29:50|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1651116600000|2022-04-28 03:30:00|302.84|300.04|302.75|299.95|302.84|300.04|302.58|299.78|0
1651116610000|2022-04-28 03:30:10|302.93|300.13|303.1|300.3|303.1|300.3|302.93|300.13|0
1651116620000|2022-04-28 03:30:20|303.01|300.21|303.01|300.21|303.1|300.3|303.01|300.21|0
1651116630000|2022-04-28 03:30:30|302.84|300.04|302.93|300.13|302.93|300.13|302.84|300.04|0
1651116640000|2022-04-28 03:30:40|303.1|300.3|303.1|300.3|303.1|300.3|303.01|300.21|0
1651116650000|2022-04-28 03:30:50|302.93|300.13|303.19|300.39|303.19|300.39|302.93|300.13|0
1651116660000|2022-04-28 03:31:00|302.93|300.13|302.93|300.13|302.93|300.13|302.84|300.04|0
1651116670000|2022-04-28 03:31:10|303.01|300.21|303.1|300.3|303.1|300.3|303.01|300.21|0
1651116680000|2022-04-28 03:31:20|303.28|300.48|303.45|300.65|303.45|300.65|303.28|300.48|0
1651116690000|2022-04-28 03:31:30|303.54|300.74|303.63|300.83|303.63|300.83|303.54|300.74|0
1651116700000|2022-04-28 03:31:40|303.8|301|303.8|301|303.8|301|303.8|301|0
1651116710000|2022-04-28 03:31:50|303.63|300.83|303.45|300.65|303.63|300.83|303.45|300.65|0
1651116720000|2022-04-28 03:32:00|303.28|300.48|302.4|299.6|303.28|300.48|302.4|299.6|0
1651116730000|2022-04-28 03:32:10|302.23|299.43|302.05|299.25|302.4|299.6|302.05|299.25|0
1651116740000|2022-04-28 03:32:20|301.96|299.16|302.13|299.33|302.13|299.33|301.96|299.16|0
1651116750000|2022-04-28 03:32:30|302.05|299.25|302.13|299.33|302.13|299.33|302.05|299.25|0
1651116760000|2022-04-28 03:32:40|302.22|299.42|302.22|299.42|302.22|299.42|302.13|299.33|0
1651116770000|2022-04-28 03:32:50|302.31|299.51|302.31|299.51|302.31|299.51|302.31|299.51|0
1651116780000|2022-04-28 03:33:00|302.4|299.6|302.4|299.6|302.4|299.6|302.22|299.42|0
1651116790000|2022-04-28 03:33:10|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1651116800000|2022-04-28 03:33:20|302.57|299.77|302.57|299.77|302.57|299.77|302.57|299.77|0
1651116820000|2022-04-28 03:33:40|302.75|299.95|302.92|300.12|302.92|300.12|302.75|299.95|0
1651116830000|2022-04-28 03:33:50|303.1|300.3|303.45|300.65|303.45|300.65|303.1|300.3|0
1651116840000|2022-04-28 03:34:00|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1651116850000|2022-04-28 03:34:10|303.1|300.3|303.01|300.21|303.1|300.3|303.01|300.21|0
1651116860000|2022-04-28 03:34:20|303.1|300.3|302.92|300.12|303.1|300.3|302.92|300.12|0
1651116870000|2022-04-28 03:34:30|302.75|299.95|302.83|300.03|302.83|300.03|302.75|299.95|0
1651116880000|2022-04-28 03:34:40|302.75|299.95|302.83|300.03|302.83|300.03|302.75|299.95|0
1651116890000|2022-04-28 03:34:50|302.92|300.12|302.92|300.12|302.92|300.12|302.75|299.95|0
1651116900000|2022-04-28 03:35:00|302.83|300.03|302.75|299.95|302.92|300.12|302.75|299.95|0
1651116910000|2022-04-28 03:35:10|302.57|299.77|302.83|300.03|302.83|300.03|302.57|299.77|0
1651116920000|2022-04-28 03:35:20|302.75|299.95|302.75|299.95|302.92|300.12|302.75|299.95|0
1651116930000|2022-04-28 03:35:30|302.83|300.03|302.83|300.03|302.83|300.03|302.83|300.03|0
1651116940000|2022-04-28 03:35:40|302.92|300.12|302.75|299.95|302.92|300.12|302.75|299.95|0
1651116950000|2022-04-28 03:35:50|302.57|299.77|302.4|299.6|302.57|299.77|302.4|299.6|0
1651116960000|2022-04-28 03:36:00|302.22|299.42|301.87|299.07|302.3|299.5|301.87|299.07|0
1651116970000|2022-04-28 03:36:10|301.7|298.9|301.87|299.07|301.87|299.07|301.7|298.9|0
1651116980000|2022-04-28 03:36:20|302.05|299.25|302.57|299.77|302.57|299.77|302.05|299.25|0
1651116990000|2022-04-28 03:36:30|302.3|299.5|302.4|299.6|302.4|299.6|302.3|299.5|0
1651117000000|2022-04-28 03:36:40|302.57|299.77|302.57|299.77|302.57|299.77|302.57|299.77|0
1651117010000|2022-04-28 03:36:50|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1651117020000|2022-04-28 03:37:00|302.39|299.59|302.39|299.59|302.39|299.59|302.3|299.5|0
1651117030000|2022-04-28 03:37:10|302.22|299.42|302.22|299.42|302.39|299.59|302.22|299.42|0
1651117040000|2022-04-28 03:37:20|302.3|299.5|302.39|299.59|302.39|299.59|302.3|299.5|0
1651117050000|2022-04-28 03:37:30|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1651117060000|2022-04-28 03:37:40|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651117080000|2022-04-28 03:38:00|302.3|299.5|302.3|299.5|302.3|299.5|302.22|299.42|0
1651117090000|2022-04-28 03:38:10|302.13|299.33|302.3|299.5|302.3|299.5|302.13|299.33|0
1651117100000|2022-04-28 03:38:20|302.22|299.42|302.22|299.42|302.39|299.59|302.22|299.42|0
1651117110000|2022-04-28 03:38:30|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651117120000|2022-04-28 03:38:40|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1651117130000|2022-04-28 03:38:50|302.39|299.59|302.04|299.24|302.39|299.59|302.04|299.24|0
1651117140000|2022-04-28 03:39:00|301.87|299.07|301.87|299.07|301.87|299.07|301.87|299.07|0
1651117150000|2022-04-28 03:39:10|302.04|299.24|302.13|299.33|302.13|299.33|302.04|299.24|0
1651117160000|2022-04-28 03:39:20|302.04|299.24|301.87|299.07|302.04|299.24|301.87|299.07|0
1651117190000|2022-04-28 03:39:50|301.78|298.98|301.78|298.98|301.78|298.98|301.78|298.98|0
1651117200000|2022-04-28 03:40:00|301.87|299.07|301.87|299.07|301.87|299.07|301.69|298.89|0
1651117210000|2022-04-28 03:40:10|301.34|298.54|301.34|298.54|301.34|298.54|301.34|298.54|0
1651117220000|2022-04-28 03:40:20|300.82|298.02|300.82|298.02|300.99|298.19|300.82|298.02|0
1651117230000|2022-04-28 03:40:30|300.99|298.19|301.17|298.37|301.17|298.37|300.99|298.19|0
1651117250000|2022-04-28 03:40:50|301.08|298.28|300.99|298.19|301.08|298.28|300.99|298.19|0
1651117260000|2022-04-28 03:41:00|301.08|298.28|301.08|298.28|301.08|298.28|300.99|298.19|0
1651117270000|2022-04-28 03:41:10|300.99|298.19|300.99|298.19|301.08|298.28|300.99|298.19|0
1651117280000|2022-04-28 03:41:20|300.9|298.1|300.99|298.19|300.99|298.19|300.82|298.02|0
1651117290000|2022-04-28 03:41:30|301.17|298.37|301.34|298.54|301.34|298.54|301.17|298.37|0
1651117300000|2022-04-28 03:41:40|301.52|298.72|301.52|298.72|301.52|298.72|301.52|298.72|0
1651117310000|2022-04-28 03:41:50|301.51|298.71|301.34|298.54|301.51|298.71|301.34|298.54|0
1651117320000|2022-04-28 03:42:00|301.51|298.71|301.51|298.71|301.51|298.71|301.34|298.54|0
1651117330000|2022-04-28 03:42:10|301.42|298.62|301.51|298.71|301.51|298.71|301.42|298.62|0
1651117350000|2022-04-28 03:42:30|301.69|298.89|301.69|298.89|301.69|298.89|301.69|298.89|0
1651117380000|2022-04-28 03:43:00|301.6|298.8|301.51|298.71|301.6|298.8|301.51|298.71|0
1651117390000|2022-04-28 03:43:10|301.6|298.8|301.69|298.89|301.69|298.89|301.6|298.8|0
1651117400000|2022-04-28 03:43:20|301.77|298.97|301.69|298.89|301.77|298.97|301.69|298.89|0
1651117410000|2022-04-28 03:43:30|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1651117420000|2022-04-28 03:43:40|301.42|298.62|301.51|298.71|301.51|298.71|301.42|298.62|0
1651117430000|2022-04-28 03:43:50|301.34|298.54|301.34|298.54|301.34|298.54|301.34|298.54|0
1651117440000|2022-04-28 03:44:00|301.25|298.45|301.51|298.71|301.51|298.71|301.25|298.45|0
1651117470000|2022-04-28 03:44:30|301.69|298.89|301.51|298.71|301.69|298.89|301.51|298.71|0
1651117490000|2022-04-28 03:44:50|301.69|298.89|301.51|298.71|301.69|298.89|301.51|298.71|0
1651117500000|2022-04-28 03:45:00|301.69|298.89|301.86|299.06|302.04|299.24|301.69|298.89|0
1651117510000|2022-04-28 03:45:10|301.95|299.15|301.86|299.06|301.95|299.15|301.86|299.06|0
1651117520000|2022-04-28 03:45:20|302.04|299.24|302.21|299.41|302.21|299.41|302.04|299.24|0
1651117530000|2022-04-28 03:45:30|302.04|299.24|302.04|299.24|302.04|299.24|301.94|299.14|0
1651117540000|2022-04-28 03:45:40|302.21|299.41|302.04|299.24|302.21|299.41|302.04|299.24|0
1651117560000|2022-04-28 03:46:00|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1651117580000|2022-04-28 03:46:20|301.77|298.97|301.94|299.14|301.94|299.14|301.68|298.88|0
1651117590000|2022-04-28 03:46:30|301.86|299.06|301.68|298.88|301.86|299.06|301.68|298.88|0
1651117620000|2022-04-28 03:47:00|301.86|299.06|301.68|298.88|301.86|299.06|301.68|298.88|0
1651117650000|2022-04-28 03:47:30|301.59|298.79|301.68|298.88|301.68|298.88|301.59|298.79|0
1651117660000|2022-04-28 03:47:40|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1651117670000|2022-04-28 03:47:50|301.59|298.79|301.51|298.71|301.59|298.79|301.51|298.71|0
1651117680000|2022-04-28 03:48:00|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1651117690000|2022-04-28 03:48:10|301.42|298.62|301.51|298.71|301.51|298.71|301.42|298.62|0
1651117700000|2022-04-28 03:48:20|301.59|298.79|301.59|298.79|301.68|298.88|301.51|298.71|0
1651117710000|2022-04-28 03:48:30|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1651117720000|2022-04-28 03:48:40|301.68|298.88|301.51|298.71|301.68|298.88|301.51|298.71|0
1651117740000|2022-04-28 03:49:00|301.42|298.62|301.51|298.71|301.51|298.71|301.42|298.62|0
1651117760000|2022-04-28 03:49:20|301.42|298.62|301.33|298.53|301.42|298.62|301.33|298.53|0
1651117770000|2022-04-28 03:49:30|301.51|298.71|301.51|298.71|301.59|298.79|301.51|298.71|0
1651117790000|2022-04-28 03:49:50|301.68|298.88|301.51|298.71|301.68|298.88|301.51|298.71|0
1651117800000|2022-04-28 03:50:00|301.59|298.79|301.86|299.06|301.86|299.06|301.59|298.79|0
1651117810000|2022-04-28 03:50:10|301.68|298.88|301.68|298.88|301.68|298.88|301.68|298.88|0
1651117850000|2022-04-28 03:50:50|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1651117860000|2022-04-28 03:51:00|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1651117870000|2022-04-28 03:51:10|301.68|298.88|301.68|298.88|301.68|298.88|301.68|298.88|0
1651117890000|2022-04-28 03:51:30|301.59|298.79|301.5|298.7|301.59|298.79|301.5|298.7|0
1651117900000|2022-04-28 03:51:40|301.68|298.88|301.59|298.79|301.68|298.88|301.59|298.79|0
1651117910000|2022-04-28 03:51:50|301.68|298.88|301.85|299.05|301.85|299.05|301.68|298.88|0
1651117920000|2022-04-28 03:52:00|301.76|298.96|301.85|299.05|301.85|299.05|301.76|298.96|0
1651117940000|2022-04-28 03:52:20|301.68|298.88|301.5|298.7|301.68|298.88|301.5|298.7|0
1651117960000|2022-04-28 03:52:40|301.41|298.61|301.41|298.61|301.41|298.61|301.41|298.61|0
1651117970000|2022-04-28 03:52:50|301.33|298.53|301.5|298.7|301.5|298.7|301.33|298.53|0
1651117980000|2022-04-28 03:53:00|301.41|298.61|301.33|298.53|301.41|298.61|301.33|298.53|0
1651118000000|2022-04-28 03:53:20|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1651118020000|2022-04-28 03:53:40|301.59|298.79|301.5|298.7|301.59|298.79|301.5|298.7|0
1651118030000|2022-04-28 03:53:50|301.41|298.61|301.33|298.53|301.41|298.61|301.33|298.53|0
1651118040000|2022-04-28 03:54:00|301.24|298.44|301.41|298.61|301.41|298.61|301.24|298.44|0
1651118050000|2022-04-28 03:54:10|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1651118070000|2022-04-28 03:54:30|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1651118080000|2022-04-28 03:54:40|301.68|298.88|301.5|298.7|301.68|298.88|301.5|298.7|0
1651118090000|2022-04-28 03:54:50|301.41|298.61|301.33|298.53|301.41|298.61|301.33|298.53|0
1651118100000|2022-04-28 03:55:00|301.41|298.61|301.68|298.88|301.68|298.88|301.41|298.61|0
1651118120000|2022-04-28 03:55:20|301.67|298.87|301.67|298.87|301.67|298.87|301.67|298.87|0
1651118140000|2022-04-28 03:55:40|301.85|299.05|302.02|299.22|302.02|299.22|301.85|299.05|0
1651118160000|2022-04-28 03:56:00|302.11|299.31|302.02|299.22|302.11|299.31|302.02|299.22|0
1651118180000|2022-04-28 03:56:20|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1651118190000|2022-04-28 03:56:30|301.67|298.87|301.67|298.87|301.67|298.87|301.67|298.87|0
1651118210000|2022-04-28 03:56:50|301.85|299.05|302.02|299.22|302.02|299.22|301.85|299.05|0
1651118230000|2022-04-28 03:57:10|301.85|299.05|302.02|299.22|302.2|299.4|301.85|299.05|0
1651118240000|2022-04-28 03:57:20|302.11|299.31|302.02|299.22|302.11|299.31|302.02|299.22|0
1651118250000|2022-04-28 03:57:30|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1651118260000|2022-04-28 03:57:40|302.11|299.31|302.2|299.4|302.2|299.4|302.11|299.31|0
1651118270000|2022-04-28 03:57:50|302.11|299.31|302.11|299.31|302.2|299.4|302.11|299.31|0
1651118280000|2022-04-28 03:58:00|302.02|299.22|302.2|299.4|302.2|299.4|302.02|299.22|0
1651118290000|2022-04-28 03:58:10|302.02|299.22|301.93|299.13|302.02|299.22|301.93|299.13|0
1651118300000|2022-04-28 03:58:20|301.85|299.05|301.85|299.05|301.93|299.13|301.85|299.05|0
1651118320000|2022-04-28 03:58:40|301.93|299.13|302.37|299.57|302.37|299.57|301.93|299.13|0
1651118330000|2022-04-28 03:58:50|302.2|299.4|302.37|299.57|302.37|299.57|302.2|299.4|0
1651118340000|2022-04-28 03:59:00|302.2|299.4|302.28|299.48|302.28|299.48|302.2|299.4|0
1651118350000|2022-04-28 03:59:10|302.2|299.4|302.28|299.48|302.28|299.48|302.2|299.4|0
1651118360000|2022-04-28 03:59:20|302.2|299.4|302.37|299.57|302.37|299.57|302.2|299.4|0
1651118370000|2022-04-28 03:59:30|302.45|299.65|302.55|299.75|302.55|299.75|302.45|299.65|0
1651118390000|2022-04-28 03:59:50|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1651118400000|2022-04-28 04:00:00|302.72|299.92|302.9|300.1|302.9|300.1|302.72|299.92|0
1651118410000|2022-04-28 04:00:10|302.89|300.09|302.72|299.92|302.89|300.09|302.72|299.92|0
1651118420000|2022-04-28 04:00:20|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1651118430000|2022-04-28 04:00:30|302.98|300.18|302.89|300.09|302.98|300.18|302.89|300.09|0
1651118440000|2022-04-28 04:00:40|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1651118450000|2022-04-28 04:00:50|302.89|300.09|302.72|299.92|302.89|300.09|302.72|299.92|0
1651118460000|2022-04-28 04:01:00|302.54|299.74|302.45|299.65|302.54|299.74|302.45|299.65|0
1651118470000|2022-04-28 04:01:10|302.37|299.57|302.72|299.92|302.72|299.92|302.37|299.57|0
1651118480000|2022-04-28 04:01:20|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1651118490000|2022-04-28 04:01:30|303.07|300.27|303.07|300.27|303.07|300.27|303.07|300.27|0
1651118500000|2022-04-28 04:01:40|302.98|300.18|302.89|300.09|302.98|300.18|302.89|300.09|0
1651118510000|2022-04-28 04:01:50|303.07|300.27|302.89|300.09|303.07|300.27|302.89|300.09|0
1651118520000|2022-04-28 04:02:00|302.63|299.83|302.37|299.57|302.63|299.83|302.37|299.57|0
1651118530000|2022-04-28 04:02:10|302.02|299.22|301.84|299.04|302.02|299.22|301.67|298.87|0
1651118540000|2022-04-28 04:02:20|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1651118550000|2022-04-28 04:02:30|302.37|299.57|302.45|299.65|302.45|299.65|302.37|299.57|0
1651118560000|2022-04-28 04:02:40|302.37|299.57|302.54|299.74|302.54|299.74|302.37|299.57|0
1651118570000|2022-04-28 04:02:50|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1651118580000|2022-04-28 04:03:00|302.28|299.48|302.37|299.57|302.37|299.57|302.28|299.48|0
1651118590000|2022-04-28 04:03:10|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1651118600000|2022-04-28 04:03:20|302.37|299.57|302.45|299.65|302.45|299.65|302.37|299.57|0
1651118610000|2022-04-28 04:03:30|302.37|299.57|302.54|299.74|302.54|299.74|302.37|299.57|0
1651118620000|2022-04-28 04:03:40|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1651118660000|2022-04-28 04:04:20|302.27|299.47|302.27|299.47|302.37|299.57|302.27|299.47|0
1651118670000|2022-04-28 04:04:30|302.36|299.56|302.27|299.47|302.36|299.56|302.27|299.47|0
1651118680000|2022-04-28 04:04:40|302.19|299.39|302.19|299.39|302.19|299.39|302.19|299.39|0
1651118690000|2022-04-28 04:04:50|302.01|299.21|302.01|299.21|302.01|299.21|302.01|299.21|0
1651118710000|2022-04-28 04:05:10|302.1|299.3|302.19|299.39|302.19|299.39|302.1|299.3|0
1651118720000|2022-04-28 04:05:20|302.1|299.3|302.19|299.39|302.19|299.39|302.1|299.3|0
1651118740000|2022-04-28 04:05:40|302.01|299.21|302.01|299.21|302.01|299.21|302.01|299.21|0
1651118760000|2022-04-28 04:06:00|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1651118770000|2022-04-28 04:06:10|301.92|299.12|301.92|299.12|301.92|299.12|301.92|299.12|0
1651118780000|2022-04-28 04:06:20|301.84|299.04|302.01|299.21|302.01|299.21|301.84|299.04|0
1651118790000|2022-04-28 04:06:30|302.19|299.39|302.01|299.21|302.19|299.39|302.01|299.21|0
1651118800000|2022-04-28 04:06:40|301.92|299.12|301.92|299.12|301.92|299.12|301.92|299.12|0
1651118810000|2022-04-28 04:06:50|302.01|299.21|302.01|299.21|302.01|299.21|302.01|299.21|0
1651118820000|2022-04-28 04:07:00|301.92|299.12|302.19|299.39|302.19|299.39|301.92|299.12|0
1651118830000|2022-04-28 04:07:10|302.36|299.56|302.54|299.74|302.54|299.74|302.36|299.56|0
1651118860000|2022-04-28 04:07:40|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1651118870000|2022-04-28 04:07:50|302.45|299.65|302.54|299.74|302.54|299.74|302.45|299.65|0
1651118880000|2022-04-28 04:08:00|302.36|299.56|302.36|299.56|302.54|299.74|302.36|299.56|0
1651118890000|2022-04-28 04:08:10|302.44|299.64|302.44|299.64|302.44|299.64|302.44|299.64|0
1651118900000|2022-04-28 04:08:20|302.54|299.74|302.36|299.56|302.54|299.74|302.36|299.56|0
1651118910000|2022-04-28 04:08:30|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1651118920000|2022-04-28 04:08:40|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1651118930000|2022-04-28 04:08:50|302.19|299.39|302.19|299.39|302.36|299.56|302.19|299.39|0
1651118940000|2022-04-28 04:09:00|302.01|299.21|302.09|299.29|302.18|299.38|302.01|299.21|0
1651118950000|2022-04-28 04:09:10|302.18|299.38|302.27|299.47|302.27|299.47|302.09|299.29|0
1651118960000|2022-04-28 04:09:20|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1651118980000|2022-04-28 04:09:40|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1651118990000|2022-04-28 04:09:50|302.18|299.38|302.36|299.56|302.44|299.64|302.18|299.38|0
1651119000000|2022-04-28 04:10:00|302.88|300.08|302.71|299.91|302.88|300.08|302.71|299.91|0
1651119040000|2022-04-28 04:10:40|302.88|300.08|303.06|300.26|303.06|300.26|302.88|300.08|0
1651119050000|2022-04-28 04:10:50|303.23|300.43|303.23|300.43|303.41|300.61|303.23|300.43|0
1651119060000|2022-04-28 04:11:00|303.06|300.26|303.32|300.52|303.32|300.52|303.06|300.26|0
1651119070000|2022-04-28 04:11:10|303.41|300.61|303.23|300.43|303.41|300.61|303.23|300.43|0
1651119080000|2022-04-28 04:11:20|302.88|300.08|302.62|299.82|302.88|300.08|302.62|299.82|0
1651119090000|2022-04-28 04:11:30|302.53|299.73|302.53|299.73|302.53|299.73|302.53|299.73|0
1651119110000|2022-04-28 04:11:50|302.36|299.56|302.36|299.56|302.36|299.56|302.18|299.38|0
1651119140000|2022-04-28 04:12:20|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1651119150000|2022-04-28 04:12:30|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1651119160000|2022-04-28 04:12:40|302.18|299.38|302.26|299.46|302.36|299.56|302.18|299.38|0
1651119170000|2022-04-28 04:12:50|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1651119180000|2022-04-28 04:13:00|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1651119190000|2022-04-28 04:13:10|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1651119210000|2022-04-28 04:13:30|302.53|299.73|302.61|299.81|302.61|299.81|302.53|299.73|0
1651119220000|2022-04-28 04:13:40|302.53|299.73|302.61|299.81|302.71|299.91|302.53|299.73|0
1651119230000|2022-04-28 04:13:50|302.7|299.9|302.7|299.9|302.7|299.9|302.61|299.81|0
1651119240000|2022-04-28 04:14:00|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1651119250000|2022-04-28 04:14:10|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1651119260000|2022-04-28 04:14:20|302.61|299.81|302.61|299.81|302.61|299.81|302.61|299.81|0
1651119270000|2022-04-28 04:14:30|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1651119290000|2022-04-28 04:14:50|302.61|299.81|302.61|299.81|302.61|299.81|302.61|299.81|0
1651119300000|2022-04-28 04:15:00|302.7|299.9|302.44|299.64|302.7|299.9|302.44|299.64|0
1651119310000|2022-04-28 04:15:10|302.35|299.55|302.35|299.55|302.35|299.55|302.18|299.38|0
1651119330000|2022-04-28 04:15:30|302.18|299.38|302.35|299.55|302.35|299.55|302.18|299.38|0
1651119340000|2022-04-28 04:15:40|302.53|299.73|302.35|299.55|302.53|299.73|302.35|299.55|0
1651119350000|2022-04-28 04:15:50|302.53|299.73|302.53|299.73|302.53|299.73|302.44|299.64|0
1651119360000|2022-04-28 04:16:00|302.61|299.81|302.7|299.9|302.7|299.9|302.61|299.81|0
1651119370000|2022-04-28 04:16:10|302.53|299.73|302.35|299.55|302.53|299.73|302.35|299.55|0
1651119380000|2022-04-28 04:16:20|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1651119400000|2022-04-28 04:16:40|302.35|299.55|302|299.2|302.35|299.55|302|299.2|0
1651119410000|2022-04-28 04:16:50|302.18|299.38|301.83|299.03|302.18|299.38|301.83|299.03|0
1651119450000|2022-04-28 04:17:30|301.73|298.93|301.65|298.85|301.73|298.93|301.65|298.85|0
1651119460000|2022-04-28 04:17:40|301.48|298.68|301.48|298.68|301.48|298.68|301.48|298.68|0
1651119490000|2022-04-28 04:18:10|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1651119500000|2022-04-28 04:18:20|301.82|299.02|301.82|299.02|301.82|299.02|301.82|299.02|0
1651119540000|2022-04-28 04:19:00|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1651119550000|2022-04-28 04:19:10|301.82|299.02|301.82|299.02|301.82|299.02|301.82|299.02|0
1651119560000|2022-04-28 04:19:20|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1651119570000|2022-04-28 04:19:30|301.82|299.02|301.82|299.02|301.82|299.02|301.82|299.02|0
1651119580000|2022-04-28 04:19:40|302|299.2|302|299.2|302|299.2|302|299.2|0
1651119600000|2022-04-28 04:20:00|301.91|299.11|301.91|299.11|301.91|299.11|301.82|299.02|0
1651119610000|2022-04-28 04:20:10|302|299.2|301.82|299.02|302|299.2|301.82|299.02|0
1651119620000|2022-04-28 04:20:20|302|299.2|302|299.2|302|299.2|301.91|299.11|0
1651119630000|2022-04-28 04:20:30|301.91|299.11|302|299.2|302|299.2|301.91|299.11|0
1651119650000|2022-04-28 04:20:50|302.17|299.37|302.52|299.72|302.52|299.72|302.17|299.37|0
1651119660000|2022-04-28 04:21:00|302.35|299.55|302.17|299.37|302.35|299.55|302.17|299.37|0
1651119670000|2022-04-28 04:21:10|302.26|299.46|302.17|299.37|302.26|299.46|302.17|299.37|0
1651119690000|2022-04-28 04:21:30|302.35|299.55|302.35|299.55|302.35|299.55|302.35|299.55|0
1651119700000|2022-04-28 04:21:40|302.26|299.46|302.26|299.46|302.26|299.46|302.17|299.37|0
1651119710000|2022-04-28 04:21:50|302.25|299.45|302.35|299.55|302.35|299.55|302.25|299.45|0
1651119760000|2022-04-28 04:22:40|302.6|299.8|302.34|299.54|302.6|299.8|302.34|299.54|0
1651119770000|2022-04-28 04:22:50|302.43|299.63|302.52|299.72|302.52|299.72|302.43|299.63|0
1651119780000|2022-04-28 04:23:00|302.34|299.54|302.52|299.72|302.52|299.72|302.34|299.54|0
1651119800000|2022-04-28 04:23:20|302.69|299.89|302.52|299.72|302.69|299.89|302.52|299.72|0
1651119810000|2022-04-28 04:23:30|302.6|299.8|302.52|299.72|302.69|299.89|302.52|299.72|0
1651119820000|2022-04-28 04:23:40|302.43|299.63|302.34|299.54|302.43|299.63|302.34|299.54|0
1651119830000|2022-04-28 04:23:50|302.52|299.72|302.6|299.8|302.6|299.8|302.52|299.72|0
1651119840000|2022-04-28 04:24:00|302.69|299.89|302.52|299.72|302.69|299.89|302.52|299.72|0
1651119850000|2022-04-28 04:24:10|302.6|299.8|302.69|299.89|302.69|299.89|302.6|299.8|0
1651119860000|2022-04-28 04:24:20|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1651119900000|2022-04-28 04:25:00|302.43|299.63|302.34|299.54|302.43|299.63|302.34|299.54|0
1651119930000|2022-04-28 04:25:30|302.17|299.37|302.34|299.54|302.34|299.54|302.17|299.37|0
1651119940000|2022-04-28 04:25:40|302.43|299.63|302.34|299.54|302.43|299.63|302.34|299.54|0
1651119950000|2022-04-28 04:25:50|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1651119960000|2022-04-28 04:26:00|302.34|299.54|302.25|299.45|302.34|299.54|302.17|299.37|0
1651119970000|2022-04-28 04:26:10|302.34|299.54|302.34|299.54|302.34|299.54|302.34|299.54|0
1651120000000|2022-04-28 04:26:40|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1651120010000|2022-04-28 04:26:50|302.6|299.8|302.69|299.89|302.69|299.89|302.6|299.8|0
1651120020000|2022-04-28 04:27:00|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1651120030000|2022-04-28 04:27:10|302.69|299.89|302.69|299.89|302.69|299.89|302.69|299.89|0
1651120040000|2022-04-28 04:27:20|302.77|299.97|302.95|300.15|302.95|300.15|302.77|299.97|0
1651120050000|2022-04-28 04:27:30|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1651120060000|2022-04-28 04:27:40|302.95|300.15|302.77|299.97|303.04|300.24|302.69|299.89|0
1651120070000|2022-04-28 04:27:50|302.69|299.89|303.04|300.24|303.04|300.24|302.69|299.89|0
1651120080000|2022-04-28 04:28:00|302.86|300.06|302.86|300.06|302.86|300.06|302.69|299.89|0
1651120090000|2022-04-28 04:28:10|302.77|299.97|302.69|299.89|302.77|299.97|302.69|299.89|0
1651120100000|2022-04-28 04:28:20|302.51|299.71|302.6|299.8|302.69|299.89|302.51|299.71|0
1651120110000|2022-04-28 04:28:30|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1651120120000|2022-04-28 04:28:40|302.69|299.89|302.69|299.89|302.69|299.89|302.69|299.89|0
1651120140000|2022-04-28 04:29:00|302.86|300.06|302.69|299.89|302.86|300.06|302.69|299.89|0
1651120150000|2022-04-28 04:29:10|302.77|299.97|302.86|300.06|302.86|300.06|302.77|299.97|0
1651120160000|2022-04-28 04:29:20|302.69|299.89|302.69|299.89|302.69|299.89|302.69|299.89|0
1651120180000|2022-04-28 04:29:40|302.51|299.71|302.69|299.89|302.69|299.89|302.51|299.71|0
1651120200000|2022-04-28 04:30:00|302.86|300.06|302.77|299.97|302.86|300.06|302.69|299.89|0
1651120210000|2022-04-28 04:30:10|302.86|300.06|302.69|299.89|302.86|300.06|302.69|299.89|0
1651120220000|2022-04-28 04:30:20|302.34|299.54|302.34|299.54|302.34|299.54|302.34|299.54|0
1651120230000|2022-04-28 04:30:30|302.51|299.71|302.34|299.54|302.51|299.71|302.34|299.54|0
1651120240000|2022-04-28 04:30:40|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1651120250000|2022-04-28 04:30:50|302.34|299.54|302.25|299.45|302.34|299.54|302.25|299.45|0
1651120260000|2022-04-28 04:31:00|302.24|299.44|302.34|299.54|302.34|299.54|302.24|299.44|0
1651120280000|2022-04-28 04:31:20|302.24|299.44|302.51|299.71|302.51|299.71|302.24|299.44|0
1651120290000|2022-04-28 04:31:30|302.69|299.89|302.86|300.06|302.86|300.06|302.69|299.89|0
1651120300000|2022-04-28 04:31:40|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1651120310000|2022-04-28 04:31:50|302.69|299.89|302.86|300.06|302.86|300.06|302.69|299.89|0
1651120320000|2022-04-28 04:32:00|303.04|300.24|302.86|300.06|303.04|300.24|302.86|300.06|0
1651120340000|2022-04-28 04:32:20|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1651120350000|2022-04-28 04:32:30|303.03|300.23|302.86|300.06|303.03|300.23|302.86|300.06|0
1651120360000|2022-04-28 04:32:40|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1651120380000|2022-04-28 04:33:00|303.21|300.41|303.03|300.23|303.21|300.41|303.03|300.23|0
1651120390000|2022-04-28 04:33:10|303.21|300.41|302.94|300.14|303.21|300.41|302.94|300.14|0
1651120400000|2022-04-28 04:33:20|302.77|299.97|302.68|299.88|302.77|299.97|302.68|299.88|0
1651120410000|2022-04-28 04:33:30|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1651120460000|2022-04-28 04:34:20|303.03|300.23|302.94|300.14|303.03|300.23|302.86|300.06|0
1651120470000|2022-04-28 04:34:30|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1651120490000|2022-04-28 04:34:50|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1651120500000|2022-04-28 04:35:00|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1651120520000|2022-04-28 04:35:20|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1651120530000|2022-04-28 04:35:30|303.12|300.32|303.12|300.32|303.21|300.41|303.12|300.32|0
1651120540000|2022-04-28 04:35:40|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1651120550000|2022-04-28 04:35:50|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1651120560000|2022-04-28 04:36:00|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1651120590000|2022-04-28 04:36:30|303.38|300.58|303.38|300.58|303.38|300.58|303.29|300.49|0
1651120600000|2022-04-28 04:36:40|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1651120610000|2022-04-28 04:36:50|303.11|300.31|303.21|300.41|303.21|300.41|303.11|300.31|0
1651120620000|2022-04-28 04:37:00|303.03|300.23|303.03|300.23|303.21|300.41|303.03|300.23|0
1651120630000|2022-04-28 04:37:10|303.11|300.31|303.03|300.23|303.11|300.31|303.03|300.23|0
1651120640000|2022-04-28 04:37:20|303.11|300.31|303.11|300.31|303.11|300.31|303.11|300.31|0
1651120650000|2022-04-28 04:37:30|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1651120670000|2022-04-28 04:37:50|302.94|300.14|303.03|300.23|303.03|300.23|302.94|300.14|0
1651120690000|2022-04-28 04:38:10|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1651120740000|2022-04-28 04:39:00|302.94|300.14|303.03|300.23|303.03|300.23|302.85|300.05|0
1651120760000|2022-04-28 04:39:20|303.11|300.31|303.03|300.23|303.11|300.31|303.03|300.23|0
1651120770000|2022-04-28 04:39:30|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1651120790000|2022-04-28 04:39:50|303.29|300.49|303.29|300.49|303.29|300.49|303.29|300.49|0
1651120800000|2022-04-28 04:40:00|303.2|300.4|302.57|299.77|303.2|300.4|302.57|299.77|0
1651120810000|2022-04-28 04:40:10|302.66|299.86|302.57|299.77|302.66|299.86|302.57|299.77|0
1651120820000|2022-04-28 04:40:20|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1651120830000|2022-04-28 04:40:30|302.48|299.68|302.39|299.59|302.48|299.68|302.39|299.59|0
1651120860000|2022-04-28 04:41:00|302.31|299.51|302.31|299.51|302.31|299.51|302.31|299.51|0
1651120870000|2022-04-28 04:41:10|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1651120880000|2022-04-28 04:41:20|302.31|299.51|302.31|299.51|302.31|299.51|302.31|299.51|0
1651120890000|2022-04-28 04:41:30|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1651120900000|2022-04-28 04:41:40|302.74|299.94|302.74|299.94|302.83|300.03|302.74|299.94|0
1651120910000|2022-04-28 04:41:50|302.83|300.03|302.83|300.03|302.83|300.03|302.83|300.03|0
1651120920000|2022-04-28 04:42:00|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1651120970000|2022-04-28 04:42:50|303.18|300.38|303.18|300.38|303.27|300.47|303.18|300.38|0
1651120980000|2022-04-28 04:43:00|303.36|300.56|303.36|300.56|303.36|300.56|303.36|300.56|0
1651120990000|2022-04-28 04:43:10|303.27|300.47|303.18|300.38|303.36|300.56|303.18|300.38|0
1651121000000|2022-04-28 04:43:20|303.53|300.73|303.53|300.73|303.53|300.73|303.44|300.64|0
1651121010000|2022-04-28 04:43:30|303.71|300.91|304.06|301.26|304.06|301.26|303.71|300.91|0
1651121020000|2022-04-28 04:43:40|303.88|301.08|303.88|301.08|303.97|301.17|303.88|301.08|0
1651121030000|2022-04-28 04:43:50|303.79|300.99|303.79|300.99|303.79|300.99|303.79|300.99|0
1651121040000|2022-04-28 04:44:00|303.88|301.08|304.06|301.26|304.06|301.26|303.88|301.08|0
1651121090000|2022-04-28 04:44:50|303.97|301.17|303.97|301.17|303.97|301.17|303.97|301.17|0
1651121100000|2022-04-28 04:45:00|303.88|301.08|304.06|301.26|304.06|301.26|303.88|301.08|0
1651121170000|2022-04-28 04:46:10|304.23|301.43|304.23|301.43|304.23|301.43|304.23|301.43|0
1651121190000|2022-04-28 04:46:30|304.41|301.61|304.58|301.78|304.58|301.78|304.41|301.61|0
1651121200000|2022-04-28 04:46:40|304.67|301.87|304.67|301.87|304.76|301.96|304.67|301.87|0
1651121210000|2022-04-28 04:46:50|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1651121220000|2022-04-28 04:47:00|304.58|301.78|304.67|301.87|304.67|301.87|304.58|301.78|0
1651121230000|2022-04-28 04:47:10|304.58|301.78|304.84|302.04|304.84|302.04|304.58|301.78|0
1651121240000|2022-04-28 04:47:20|304.94|302.14|304.94|302.14|305.11|302.31|304.94|302.14|0
1651121250000|2022-04-28 04:47:30|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1651121270000|2022-04-28 04:47:50|305.02|302.22|305.11|302.31|305.11|302.31|305.02|302.22|0
1651121290000|2022-04-28 04:48:10|305.02|302.22|305.02|302.22|305.11|302.31|305.02|302.22|0
1651121300000|2022-04-28 04:48:20|304.93|302.13|305.11|302.31|305.11|302.31|304.93|302.13|0
1651121310000|2022-04-28 04:48:30|304.93|302.13|304.93|302.13|305.11|302.31|304.93|302.13|0
1651121320000|2022-04-28 04:48:40|304.84|302.04|304.76|301.96|304.84|302.04|304.76|301.96|0
1651121330000|2022-04-28 04:48:50|304.93|302.13|304.58|301.78|304.93|302.13|304.58|301.78|0
1651121360000|2022-04-28 04:49:20|304.76|301.96|304.93|302.13|304.93|302.13|304.76|301.96|0
1651121380000|2022-04-28 04:49:40|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1651121410000|2022-04-28 04:50:10|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1651121420000|2022-04-28 04:50:20|305.28|302.48|305.19|302.39|305.28|302.48|305.11|302.31|0
1651121430000|2022-04-28 04:50:30|305.11|302.31|305.28|302.48|305.28|302.48|305.11|302.31|0
1651121440000|2022-04-28 04:50:40|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1651121450000|2022-04-28 04:50:50|304.93|302.13|305.11|302.31|305.11|302.31|304.93|302.13|0
1651121460000|2022-04-28 04:51:00|305.02|302.22|304.93|302.13|305.02|302.22|304.93|302.13|0
1651121480000|2022-04-28 04:51:20|304.76|301.96|304.93|302.13|304.93|302.13|304.76|301.96|0
1651121490000|2022-04-28 04:51:30|304.84|302.04|304.93|302.13|304.93|302.13|304.84|302.04|0
1651121500000|2022-04-28 04:51:40|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1651121510000|2022-04-28 04:51:50|305.02|302.22|304.93|302.13|305.02|302.22|304.93|302.13|0
1651121530000|2022-04-28 04:52:10|305.02|302.22|305.11|302.31|305.11|302.31|305.02|302.22|0
1651121540000|2022-04-28 04:52:20|305.02|302.22|305.11|302.31|305.11|302.31|305.02|302.22|0
1651121560000|2022-04-28 04:52:40|304.93|302.13|304.75|301.95|304.93|302.13|304.75|301.95|0
1651121590000|2022-04-28 04:53:10|304.84|302.04|304.93|302.13|304.93|302.13|304.84|302.04|0
1651121600000|2022-04-28 04:53:20|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1651121620000|2022-04-28 04:53:40|304.84|302.04|304.75|301.95|304.84|302.04|304.75|301.95|0
1651121630000|2022-04-28 04:53:50|304.84|302.04|304.75|301.95|304.84|302.04|304.75|301.95|0
1651121640000|2022-04-28 04:54:00|304.58|301.78|304.75|301.95|304.75|301.95|304.58|301.78|0
1651121650000|2022-04-28 04:54:10|304.58|301.78|304.75|301.95|304.75|301.95|304.58|301.78|0
1651121660000|2022-04-28 04:54:20|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1651121670000|2022-04-28 04:54:30|304.75|301.95|304.93|302.13|304.93|302.13|304.75|301.95|0
1651121680000|2022-04-28 04:54:40|304.84|302.04|304.75|301.95|304.93|302.13|304.75|301.95|0
1651121690000|2022-04-28 04:54:50|304.84|302.04|304.75|301.95|304.84|302.04|304.75|301.95|0
1651121700000|2022-04-28 04:55:00|304.84|302.04|304.93|302.13|304.93|302.13|304.75|301.95|0
1651121710000|2022-04-28 04:55:10|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1651121720000|2022-04-28 04:55:20|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1651121730000|2022-04-28 04:55:30|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1651121740000|2022-04-28 04:55:40|304.93|302.13|304.93|302.13|304.93|302.13|304.75|301.95|0
1651121770000|2022-04-28 04:56:10|305.01|302.21|305.1|302.3|305.1|302.3|305.01|302.21|0
1651121800000|2022-04-28 04:56:40|305.19|302.39|305.1|302.3|305.19|302.39|305.1|302.3|0
1651121810000|2022-04-28 04:56:50|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1651121820000|2022-04-28 04:57:00|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1651121830000|2022-04-28 04:57:10|305.19|302.39|305.28|302.48|305.28|302.48|305.19|302.39|0
1651121840000|2022-04-28 04:57:20|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1651121850000|2022-04-28 04:57:30|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1651121860000|2022-04-28 04:57:40|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1651121880000|2022-04-28 04:58:00|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1651121890000|2022-04-28 04:58:10|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1651121900000|2022-04-28 04:58:20|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1651121920000|2022-04-28 04:58:40|305.18|302.38|305.28|302.48|305.28|302.48|305.18|302.38|0
1651121940000|2022-04-28 04:59:00|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1651121950000|2022-04-28 04:59:10|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1651121960000|2022-04-28 04:59:20|305.36|302.56|305.36|302.56|305.36|302.56|305.28|302.48|0
1651121970000|2022-04-28 04:59:30|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1651121980000|2022-04-28 04:59:40|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1651122000000|2022-04-28 05:00:00|305.18|302.38|305.1|302.3|305.18|302.38|304.92|302.12|0
1651122010000|2022-04-28 05:00:10|304.92|302.12|304.83|302.03|304.92|302.12|304.83|302.03|0
1651122020000|2022-04-28 05:00:20|304.75|301.95|305.1|302.3|305.1|302.3|304.75|301.95|0
1651122030000|2022-04-28 05:00:30|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1651122040000|2022-04-28 05:00:40|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1651122050000|2022-04-28 05:00:50|304.92|302.12|304.92|302.12|304.92|302.12|304.83|302.03|0
1651122060000|2022-04-28 05:01:00|305.1|302.3|304.92|302.12|305.1|302.3|304.92|302.12|0
1651122070000|2022-04-28 05:01:10|304.57|301.77|304.57|301.77|304.57|301.77|304.57|301.77|0
1651122080000|2022-04-28 05:01:20|304.39|301.59|304.04|301.24|304.39|301.59|304.04|301.24|0
1651122090000|2022-04-28 05:01:30|303.87|301.07|304.04|301.24|304.04|301.24|303.87|301.07|0
1651122100000|2022-04-28 05:01:40|303.87|301.07|303.86|301.06|303.87|301.07|303.69|300.89|0
1651122110000|2022-04-28 05:01:50|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1651122120000|2022-04-28 05:02:00|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1651122130000|2022-04-28 05:02:10|304.22|301.42|304.04|301.24|304.22|301.42|304.04|301.24|0
1651122140000|2022-04-28 05:02:20|303.86|301.06|303.95|301.15|303.95|301.15|303.86|301.06|0
1651122150000|2022-04-28 05:02:30|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1651122160000|2022-04-28 05:02:40|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1651122170000|2022-04-28 05:02:50|304.12|301.32|304.22|301.42|304.22|301.42|304.12|301.32|0
1651122180000|2022-04-28 05:03:00|304.04|301.24|304.39|301.59|304.39|301.59|304.04|301.24|0
1651122190000|2022-04-28 05:03:10|304.22|301.42|304.21|301.41|304.22|301.42|304.21|301.41|0
1651122200000|2022-04-28 05:03:20|304.04|301.24|304.04|301.24|304.21|301.41|304.04|301.24|0
1651122220000|2022-04-28 05:03:40|303.86|301.06|304.12|301.32|304.12|301.32|303.86|301.06|0
1651122230000|2022-04-28 05:03:50|304.04|301.24|304.04|301.24|304.12|301.32|304.04|301.24|0
1651122240000|2022-04-28 05:04:00|304.12|301.32|304.65|301.85|304.65|301.85|304.04|301.24|0
1651122250000|2022-04-28 05:04:10|304.74|301.94|304.74|301.94|304.74|301.94|304.57|301.77|0
1651122260000|2022-04-28 05:04:20|304.57|301.77|304.57|301.77|304.57|301.77|304.39|301.59|0
1651122270000|2022-04-28 05:04:30|304.39|301.59|304.47|301.67|304.57|301.77|304.39|301.59|0
1651122280000|2022-04-28 05:04:40|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1651122300000|2022-04-28 05:05:00|304.56|301.76|304.56|301.76|304.74|301.94|304.56|301.76|0
1651122320000|2022-04-28 05:05:20|304.39|301.59|304.56|301.76|304.56|301.76|304.39|301.59|0
1651122350000|2022-04-28 05:05:50|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1651122360000|2022-04-28 05:06:00|304.56|301.76|304.74|301.94|304.74|301.94|304.47|301.67|0
1651122370000|2022-04-28 05:06:10|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1651122380000|2022-04-28 05:06:20|304.65|301.85|304.74|301.94|304.82|302.02|304.65|301.85|0
1651122390000|2022-04-28 05:06:30|304.56|301.76|304.56|301.76|304.56|301.76|304.47|301.67|0
1651122400000|2022-04-28 05:06:40|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1651122410000|2022-04-28 05:06:50|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1651122420000|2022-04-28 05:07:00|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1651122430000|2022-04-28 05:07:10|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1651122440000|2022-04-28 05:07:20|304.29|301.49|304.21|301.41|304.39|301.59|304.21|301.41|0
1651122450000|2022-04-28 05:07:30|304.39|301.59|304.39|301.59|304.56|301.76|304.39|301.59|0
1651122460000|2022-04-28 05:07:40|304.56|301.76|304.39|301.59|304.56|301.76|304.39|301.59|0
1651122470000|2022-04-28 05:07:50|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1651122480000|2022-04-28 05:08:00|304.03|301.23|304.21|301.41|304.21|301.41|304.03|301.23|0
1651122490000|2022-04-28 05:08:10|304.03|301.23|304.21|301.41|304.21|301.41|304.03|301.23|0
1651122500000|2022-04-28 05:08:20|304.29|301.49|304.29|301.49|304.29|301.49|304.29|301.49|0
1651122510000|2022-04-28 05:08:30|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1651122520000|2022-04-28 05:08:40|304.38|301.58|304.38|301.58|304.47|301.67|304.38|301.58|0
1651122540000|2022-04-28 05:09:00|304.47|301.67|304.38|301.58|304.47|301.67|304.38|301.58|0
1651122560000|2022-04-28 05:09:20|304.21|301.41|304.21|301.41|304.29|301.49|304.21|301.41|0
1651122570000|2022-04-28 05:09:30|304.38|301.58|304.64|301.84|304.74|301.94|304.38|301.58|0
1651122580000|2022-04-28 05:09:40|304.74|301.94|304.56|301.76|304.74|301.94|304.56|301.76|0
1651122590000|2022-04-28 05:09:50|304.74|301.94|304.91|302.11|304.91|302.11|304.74|301.94|0
1651122600000|2022-04-28 05:10:00|304.82|302.02|304.74|301.94|304.91|302.11|304.74|301.94|0
1651122610000|2022-04-28 05:10:10|304.56|301.76|304.74|301.94|304.74|301.94|304.56|301.76|0
1651122620000|2022-04-28 05:10:20|304.64|301.84|304.56|301.76|304.64|301.84|304.56|301.76|0
1651122640000|2022-04-28 05:10:40|304.38|301.58|304.56|301.76|304.56|301.76|304.38|301.58|0
1651122650000|2022-04-28 05:10:50|304.38|301.58|304.56|301.76|304.56|301.76|304.38|301.58|0
1651122660000|2022-04-28 05:11:00|304.64|301.84|304.56|301.76|304.64|301.84|304.56|301.76|0
1651122690000|2022-04-28 05:11:30|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1651122700000|2022-04-28 05:11:40|304.38|301.58|304.47|301.67|304.47|301.67|304.38|301.58|0
1651122710000|2022-04-28 05:11:50|304.38|301.58|304.38|301.58|304.38|301.58|304.38|301.58|0
1651122720000|2022-04-28 05:12:00|304.29|301.49|304.29|301.49|304.29|301.49|304.29|301.49|0
1651122730000|2022-04-28 05:12:10|304.38|301.58|304.21|301.41|304.38|301.58|304.21|301.41|0
1651122740000|2022-04-28 05:12:20|304.29|301.49|304.21|301.41|304.29|301.49|304.21|301.41|0
1651122750000|2022-04-28 05:12:30|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1651122780000|2022-04-28 05:13:00|304.38|301.58|304.73|301.93|304.73|301.93|304.38|301.58|0
1651122790000|2022-04-28 05:13:10|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1651122800000|2022-04-28 05:13:20|304.99|302.19|304.91|302.11|304.99|302.19|304.91|302.11|0
1651122820000|2022-04-28 05:13:40|304.82|302.02|304.73|301.93|304.82|302.02|304.73|301.93|0
1651122830000|2022-04-28 05:13:50|304.56|301.76|304.64|301.84|304.64|301.84|304.56|301.76|0
1651122840000|2022-04-28 05:14:00|304.56|301.76|304.38|301.58|304.56|301.76|304.38|301.58|0
1651122850000|2022-04-28 05:14:10|304.2|301.4|304.38|301.58|304.38|301.58|304.2|301.4|0
1651122860000|2022-04-28 05:14:20|304.46|301.66|304.55|301.75|304.55|301.75|304.38|301.58|0
1651122870000|2022-04-28 05:14:30|304.38|301.58|304.38|301.58|304.55|301.75|304.38|301.58|0
1651122880000|2022-04-28 05:14:40|304.55|301.75|304.55|301.75|304.64|301.84|304.55|301.75|0
1651122890000|2022-04-28 05:14:50|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1651122900000|2022-04-28 05:15:00|304.81|302.01|304.91|302.11|304.91|302.11|304.81|302.01|0
1651122920000|2022-04-28 05:15:20|304.73|301.93|304.91|302.11|304.91|302.11|304.73|301.93|0
1651122930000|2022-04-28 05:15:30|304.73|301.93|304.73|301.93|304.91|302.11|304.73|301.93|0
1651122940000|2022-04-28 05:15:40|304.91|302.11|304.73|301.93|304.91|302.11|304.73|301.93|0
1651122950000|2022-04-28 05:15:50|304.64|301.84|304.55|301.75|304.73|301.93|304.55|301.75|0
1651122960000|2022-04-28 05:16:00|304.38|301.58|304.2|301.4|304.38|301.58|304.2|301.4|0
1651122970000|2022-04-28 05:16:10|303.85|301.05|304.03|301.23|304.03|301.23|303.85|301.05|0
1651122980000|2022-04-28 05:16:20|304.02|301.22|304.2|301.4|304.2|301.4|304.02|301.22|0
1651122990000|2022-04-28 05:16:30|304.02|301.22|304.28|301.48|304.28|301.48|304.02|301.22|0
1651123000000|2022-04-28 05:16:40|304.38|301.58|304.2|301.4|304.38|301.58|304.2|301.4|0
1651123020000|2022-04-28 05:17:00|304.02|301.22|304.2|301.4|304.2|301.4|304.02|301.22|0
1651123030000|2022-04-28 05:17:10|304.02|301.22|304.02|301.22|304.11|301.31|304.02|301.22|0
1651123040000|2022-04-28 05:17:20|303.85|301.05|303.67|300.87|303.85|301.05|303.67|300.87|0
1651123050000|2022-04-28 05:17:30|303.76|300.96|304.02|301.22|304.02|301.22|303.76|300.96|0
1651123060000|2022-04-28 05:17:40|303.85|301.05|303.93|301.13|303.93|301.13|303.85|301.05|0
1651123070000|2022-04-28 05:17:50|303.85|301.05|304.02|301.22|304.02|301.22|303.85|301.05|0
1651123080000|2022-04-28 05:18:00|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1651123090000|2022-04-28 05:18:10|303.93|301.13|304.02|301.22|304.02|301.22|303.93|301.13|0
1651123100000|2022-04-28 05:18:20|304.11|301.31|304.2|301.4|304.2|301.4|304.11|301.31|0
1651123110000|2022-04-28 05:18:30|304.28|301.48|304.46|301.66|304.46|301.66|304.28|301.48|0
1651123120000|2022-04-28 05:18:40|304.55|301.75|304.73|301.93|304.73|301.93|304.55|301.75|0
1651123140000|2022-04-28 05:19:00|304.55|301.75|304.46|301.66|304.55|301.75|304.46|301.66|0
1651123150000|2022-04-28 05:19:10|304.2|301.4|304.37|301.57|304.37|301.57|304.2|301.4|0
1651123160000|2022-04-28 05:19:20|304.2|301.4|304.2|301.4|304.2|301.4|304.11|301.31|0
1651123180000|2022-04-28 05:19:40|304.02|301.22|304.2|301.4|304.2|301.4|304.02|301.22|0
1651123200000|2022-04-28 05:20:00|304.37|301.57|304.37|301.57|304.46|301.66|304.37|301.57|0
1651123210000|2022-04-28 05:20:10|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1651123230000|2022-04-28 05:20:30|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1651123280000|2022-04-28 05:21:20|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1651123300000|2022-04-28 05:21:40|304.19|301.39|304.37|301.57|304.37|301.57|304.19|301.39|0
1651123310000|2022-04-28 05:21:50|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1651123330000|2022-04-28 05:22:10|304.55|301.75|304.37|301.57|304.55|301.75|304.37|301.57|0
1651123380000|2022-04-28 05:23:00|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1651123390000|2022-04-28 05:23:10|304.02|301.22|303.84|301.04|304.02|301.22|303.84|301.04|0
1651123410000|2022-04-28 05:23:30|303.67|300.87|304.19|301.39|304.37|301.57|303.67|300.87|0
1651123420000|2022-04-28 05:23:40|304.02|301.22|304.02|301.22|304.19|301.39|304.02|301.22|0
1651123440000|2022-04-28 05:24:00|303.93|301.13|304.02|301.22|304.02|301.22|303.93|301.13|0
1651123450000|2022-04-28 05:24:10|303.84|301.04|303.66|300.86|303.84|301.04|303.66|300.86|0
1651123460000|2022-04-28 05:24:20|303.75|300.95|303.66|300.86|303.75|300.95|303.66|300.86|0
1651123470000|2022-04-28 05:24:30|303.84|301.04|303.49|300.69|303.84|301.04|303.49|300.69|0
1651123480000|2022-04-28 05:24:40|303.66|300.86|303.49|300.69|303.66|300.86|303.49|300.69|0
1651123490000|2022-04-28 05:24:50|303.31|300.51|303.49|300.69|303.49|300.69|303.31|300.51|0
1651123500000|2022-04-28 05:25:00|303.31|300.51|303.4|300.6|303.4|300.6|303.31|300.51|0
1651123510000|2022-04-28 05:25:10|303.31|300.51|303.31|300.51|303.4|300.6|303.31|300.51|0
1651123520000|2022-04-28 05:25:20|303.14|300.34|303.31|300.51|303.31|300.51|303.14|300.34|0
1651123530000|2022-04-28 05:25:30|303.4|300.6|303.31|300.51|303.4|300.6|303.31|300.51|0
1651123540000|2022-04-28 05:25:40|303.22|300.42|303.14|300.34|303.4|300.6|303.14|300.34|0
1651123550000|2022-04-28 05:25:50|303.31|300.51|303.31|300.51|303.31|300.51|303.14|300.34|0
1651123560000|2022-04-28 05:26:00|303.14|300.34|303.31|300.51|303.31|300.51|303.14|300.34|0
1651123570000|2022-04-28 05:26:10|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1651123580000|2022-04-28 05:26:20|303.49|300.69|303.49|300.69|303.49|300.69|303.49|300.69|0
1651123590000|2022-04-28 05:26:30|303.66|300.86|303.84|301.04|303.84|301.04|303.66|300.86|0
1651123600000|2022-04-28 05:26:40|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651123620000|2022-04-28 05:27:00|304.19|301.39|304.19|301.39|304.37|301.57|304.19|301.39|0
1651123630000|2022-04-28 05:27:10|304.27|301.47|304.36|301.56|304.36|301.56|304.27|301.47|0
1651123640000|2022-04-28 05:27:20|304.54|301.74|304.72|301.92|304.72|301.92|304.54|301.74|0
1651123650000|2022-04-28 05:27:30|304.8|302|304.8|302|304.8|302|304.8|302|0
1651123660000|2022-04-28 05:27:40|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1651123670000|2022-04-28 05:27:50|305.24|302.44|305.42|302.62|305.42|302.62|305.24|302.44|0
1651123680000|2022-04-28 05:28:00|305.24|302.44|305.07|302.27|305.24|302.44|305.07|302.27|0
1651123690000|2022-04-28 05:28:10|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1651123700000|2022-04-28 05:28:20|304.72|301.92|304.89|302.09|304.89|302.09|304.72|301.92|0
1651123710000|2022-04-28 05:28:30|304.72|301.92|304.54|301.74|304.72|301.92|304.54|301.74|0
1651123720000|2022-04-28 05:28:40|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1651123730000|2022-04-28 05:28:50|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651123740000|2022-04-28 05:29:00|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1651123750000|2022-04-28 05:29:10|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651123760000|2022-04-28 05:29:20|304.19|301.39|304.54|301.74|304.54|301.74|304.19|301.39|0
1651123770000|2022-04-28 05:29:30|304.62|301.82|304.54|301.74|304.71|301.91|304.54|301.74|0
1651123780000|2022-04-28 05:29:40|304.45|301.65|304.45|301.65|304.45|301.65|304.45|301.65|0
1651123790000|2022-04-28 05:29:50|304.36|301.56|304.89|302.09|304.89|302.09|304.36|301.56|0
1651123800000|2022-04-28 05:30:00|304.97|302.17|305.42|302.62|305.59|302.79|304.97|302.17|0
1651123810000|2022-04-28 05:30:10|305.24|302.44|305.24|302.44|305.42|302.62|305.24|302.44|0
1651123820000|2022-04-28 05:30:20|305.33|302.53|305.42|302.62|305.42|302.62|305.24|302.44|0
1651123830000|2022-04-28 05:30:30|305.24|302.44|304.89|302.09|305.24|302.44|304.89|302.09|0
1651123840000|2022-04-28 05:30:40|304.71|301.91|304.8|302|304.8|302|304.71|301.91|0
1651123850000|2022-04-28 05:30:50|304.71|301.91|304.71|301.91|304.71|301.91|304.62|301.82|0
1651123860000|2022-04-28 05:31:00|304.62|301.82|304.71|301.91|304.71|301.91|304.62|301.82|0
1651123870000|2022-04-28 05:31:10|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1651123880000|2022-04-28 05:31:20|304.36|301.56|304.44|301.64|304.44|301.64|304.36|301.56|0
1651123890000|2022-04-28 05:31:30|304.36|301.56|304.71|301.91|304.71|301.91|304.36|301.56|0
1651123900000|2022-04-28 05:31:40|304.62|301.82|304.71|301.91|304.71|301.91|304.62|301.82|0
1651123910000|2022-04-28 05:31:50|304.8|302|304.62|301.82|304.8|302|304.62|301.82|0
1651123920000|2022-04-28 05:32:00|304.54|301.74|304.18|301.38|304.54|301.74|304.18|301.38|0
1651123930000|2022-04-28 05:32:10|304.36|301.56|304.44|301.64|304.44|301.64|304.36|301.56|0
1651123940000|2022-04-28 05:32:20|304.62|301.82|304.54|301.74|304.89|302.09|304.54|301.74|0
1651123950000|2022-04-28 05:32:30|304.71|301.91|304.53|301.73|304.71|301.91|304.53|301.73|0
1651123970000|2022-04-28 05:32:50|304.62|301.82|304.36|301.56|304.71|301.91|304.36|301.56|0
1651123980000|2022-04-28 05:33:00|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651123990000|2022-04-28 05:33:10|303.92|301.12|303.83|301.03|303.92|301.12|303.83|301.03|0
1651124000000|2022-04-28 05:33:20|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1651124010000|2022-04-28 05:33:30|304.09|301.29|304.18|301.38|304.18|301.38|304.01|301.21|0
1651124020000|2022-04-28 05:33:40|304.01|301.21|304.09|301.29|304.18|301.38|304.01|301.21|0
1651124030000|2022-04-28 05:33:50|304.18|301.38|304.09|301.29|304.18|301.38|304.09|301.29|0
1651124040000|2022-04-28 05:34:00|304.18|301.38|304.18|301.38|304.18|301.38|304.18|301.38|0
1651124050000|2022-04-28 05:34:10|304.27|301.47|304.18|301.38|304.27|301.47|304.18|301.38|0
1651124060000|2022-04-28 05:34:20|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1651124070000|2022-04-28 05:34:30|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1651124080000|2022-04-28 05:34:40|304.36|301.56|304.27|301.47|304.36|301.56|304.18|301.38|0
1651124090000|2022-04-28 05:34:50|304.36|301.56|304.18|301.38|304.36|301.56|304.18|301.38|0
1651124100000|2022-04-28 05:35:00|304.71|301.91|305.06|302.26|305.06|302.26|304.71|301.91|0
1651124110000|2022-04-28 05:35:10|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1651124120000|2022-04-28 05:35:20|305.06|302.26|305.24|302.44|305.41|302.61|305.06|302.26|0
1651124130000|2022-04-28 05:35:30|305.41|302.61|305.24|302.44|305.41|302.61|305.24|302.44|0
1651124140000|2022-04-28 05:35:40|305.59|302.79|305.41|302.61|305.59|302.79|305.41|302.61|0
1651124150000|2022-04-28 05:35:50|304.88|302.08|305.06|302.26|305.06|302.26|304.88|302.08|0
1651124160000|2022-04-28 05:36:00|304.88|302.08|304.36|301.56|304.88|302.08|304.36|301.56|0
1651124170000|2022-04-28 05:36:10|304.53|301.73|304.53|301.73|304.53|301.73|304.36|301.56|0
1651124180000|2022-04-28 05:36:20|304.36|301.56|304.71|301.91|304.71|301.91|304.35|301.55|0
1651124190000|2022-04-28 05:36:30|304.44|301.64|304.53|301.73|304.53|301.73|304.44|301.64|0
1651124200000|2022-04-28 05:36:40|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1651124210000|2022-04-28 05:36:50|304.53|301.73|304.61|301.81|304.61|301.81|304.53|301.73|0
1651124220000|2022-04-28 05:37:00|304.53|301.73|304.71|301.91|304.71|301.91|304.53|301.73|0
1651124230000|2022-04-28 05:37:10|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1651124240000|2022-04-28 05:37:20|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1651124250000|2022-04-28 05:37:30|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1651124260000|2022-04-28 05:37:40|305.41|302.61|305.76|302.96|305.76|302.96|305.41|302.61|0
1651124280000|2022-04-28 05:38:00|305.94|303.14|305.94|303.14|305.94|303.14|305.94|303.14|0
1651124290000|2022-04-28 05:38:10|306.11|303.31|306.2|303.4|306.2|303.4|306.11|303.31|0
1651124300000|2022-04-28 05:38:20|306.11|303.31|305.85|303.05|306.11|303.31|305.85|303.05|0
1651124310000|2022-04-28 05:38:30|305.94|303.14|305.76|302.96|305.94|303.14|305.76|302.96|0
1651124320000|2022-04-28 05:38:40|305.59|302.79|305.76|302.96|305.76|302.96|305.58|302.78|0
1651124330000|2022-04-28 05:38:50|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1651124340000|2022-04-28 05:39:00|305.41|302.61|305.41|302.61|305.41|302.61|305.23|302.43|0
1651124350000|2022-04-28 05:39:10|305.23|302.43|304.88|302.08|305.23|302.43|304.88|302.08|0
1651124360000|2022-04-28 05:39:20|304.18|301.38|304.18|301.38|304.18|301.38|304.18|301.38|0
1651124370000|2022-04-28 05:39:30|304|301.2|303.82|301.02|304|301.2|303.65|300.85|0
1651124380000|2022-04-28 05:39:40|303.91|301.11|304|301.2|304|301.2|303.91|301.11|0
1651124390000|2022-04-28 05:39:50|304.08|301.28|304|301.2|304.08|301.28|304|301.2|0
1651124400000|2022-04-28 05:40:00|304.08|301.28|304.35|301.55|304.35|301.55|304|301.2|0
1651124410000|2022-04-28 05:40:10|304.26|301.46|304.35|301.55|304.35|301.55|304.26|301.46|0
1651124420000|2022-04-28 05:40:20|304.17|301.37|304|301.2|304.17|301.37|304|301.2|0
1651124430000|2022-04-28 05:40:30|303.91|301.11|303.91|301.11|303.91|301.11|303.91|301.11|0
1651124440000|2022-04-28 05:40:40|304|301.2|304|301.2|304|301.2|304|301.2|0
1651124450000|2022-04-28 05:40:50|303.82|301.02|303.82|301.02|304|301.2|303.82|301.02|0
1651124460000|2022-04-28 05:41:00|303.3|300.5|303.47|300.67|303.47|300.67|303.3|300.5|0
1651124470000|2022-04-28 05:41:10|303.3|300.5|303.2|300.4|303.38|300.58|303.2|300.4|0
1651124480000|2022-04-28 05:41:20|303.3|300.5|303.2|300.4|303.3|300.5|303.12|300.32|0
1651124490000|2022-04-28 05:41:30|303.29|300.49|303.12|300.32|303.29|300.49|303.12|300.32|0
1651124500000|2022-04-28 05:41:40|303.2|300.4|303.12|300.32|303.2|300.4|303.12|300.32|0
1651124510000|2022-04-28 05:41:50|303.03|300.23|302.94|300.14|303.03|300.23|302.94|300.14|0
1651124520000|2022-04-28 05:42:00|302.77|299.97|302.94|300.14|302.94|300.14|302.77|299.97|0
1651124530000|2022-04-28 05:42:10|303.12|300.32|303.29|300.49|303.29|300.49|303.12|300.32|0
1651124540000|2022-04-28 05:42:20|303.2|300.4|303.29|300.49|303.47|300.67|303.2|300.4|0
1651124550000|2022-04-28 05:42:30|303.12|300.32|303.2|300.4|303.29|300.49|303.12|300.32|0
1651124560000|2022-04-28 05:42:40|303.38|300.58|303.12|300.32|303.38|300.58|303.12|300.32|0
1651124570000|2022-04-28 05:42:50|303.2|300.4|303.55|300.75|303.55|300.75|303.2|300.4|0
1651124580000|2022-04-28 05:43:00|303.47|300.67|303.47|300.67|303.55|300.75|303.47|300.67|0
1651124590000|2022-04-28 05:43:10|303.2|300.4|302.5|299.7|303.2|300.4|302.5|299.7|0
1651124600000|2022-04-28 05:43:20|302.42|299.62|302.59|299.79|302.59|299.79|302.42|299.62|0
1651124610000|2022-04-28 05:43:30|302.67|299.87|302.59|299.79|302.67|299.87|302.59|299.79|0
1651124620000|2022-04-28 05:43:40|302.67|299.87|302.67|299.87|302.67|299.87|302.59|299.79|0
1651124630000|2022-04-28 05:43:50|302.77|299.97|302.59|299.79|302.77|299.97|302.59|299.79|0
1651124640000|2022-04-28 05:44:00|302.41|299.61|302.94|300.14|302.94|300.14|302.41|299.61|0
1651124650000|2022-04-28 05:44:10|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1651124660000|2022-04-28 05:44:20|302.94|300.14|302.94|300.14|302.94|300.14|302.94|300.14|0
1651124670000|2022-04-28 05:44:30|303.02|300.22|303.12|300.32|303.12|300.32|303.02|300.22|0
1651124680000|2022-04-28 05:44:40|303.02|300.22|302.94|300.14|303.02|300.22|302.94|300.14|0
1651124690000|2022-04-28 05:44:50|303.12|300.32|303.29|300.49|303.29|300.49|303.12|300.32|0
1651124700000|2022-04-28 05:45:00|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1651124710000|2022-04-28 05:45:10|303.29|300.49|303.29|300.49|303.29|300.49|303.29|300.49|0
1651124720000|2022-04-28 05:45:20|303.12|300.32|303.11|300.31|303.12|300.32|303.11|300.31|0
1651124730000|2022-04-28 05:45:30|303.2|300.4|303.11|300.31|303.2|300.4|303.11|300.31|0
1651124740000|2022-04-28 05:45:40|303.64|300.84|303.82|301.02|303.82|301.02|303.64|300.84|0
1651124750000|2022-04-28 05:45:50|303.99|301.19|304.34|301.54|304.34|301.54|303.99|301.19|0
1651124760000|2022-04-28 05:46:00|304.7|301.9|304.52|301.72|304.7|301.9|304.52|301.72|0
1651124770000|2022-04-28 05:46:10|304.7|301.9|304.6|301.8|304.7|301.9|304.52|301.72|0
1651124780000|2022-04-28 05:46:20|304.52|301.72|304.7|301.9|304.7|301.9|304.52|301.72|0
1651124790000|2022-04-28 05:46:30|304.52|301.72|304.52|301.72|304.52|301.72|304.34|301.54|0
1651124800000|2022-04-28 05:46:40|304.34|301.54|304.52|301.72|304.52|301.72|304.34|301.54|0
1651124810000|2022-04-28 05:46:50|304.6|301.8|304.7|301.9|304.7|301.9|304.52|301.72|0
1651124820000|2022-04-28 05:47:00|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1651124830000|2022-04-28 05:47:10|304.96|302.16|305.66|302.86|305.66|302.86|304.96|302.16|0
1651124840000|2022-04-28 05:47:20|305.75|302.95|306.1|303.3|306.1|303.3|305.75|302.95|0
1651124850000|2022-04-28 05:47:30|306.01|303.21|305.84|303.04|306.01|303.21|305.84|303.04|0
1651124860000|2022-04-28 05:47:40|305.75|302.95|305.66|302.86|305.75|302.95|305.58|302.78|0
1651124870000|2022-04-28 05:47:50|305.93|303.13|306.1|303.3|306.1|303.3|305.93|303.13|0
1651124880000|2022-04-28 05:48:00|306.28|303.48|306.46|303.66|306.46|303.66|306.28|303.48|0
1651124890000|2022-04-28 05:48:10|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1651124900000|2022-04-28 05:48:20|306.54|303.74|306.36|303.56|306.54|303.74|306.36|303.56|0
1651124910000|2022-04-28 05:48:30|306.46|303.66|306.54|303.74|306.54|303.74|306.46|303.66|0
1651124920000|2022-04-28 05:48:40|306.46|303.66|306.63|303.83|306.63|303.83|306.46|303.66|0
1651124930000|2022-04-28 05:48:50|306.81|304.01|307.69|304.89|308.05|305.25|306.81|304.01|0
1651124940000|2022-04-28 05:49:00|307.87|305.07|307.69|304.89|307.87|305.07|307.69|304.89|0
1651124950000|2022-04-28 05:49:10|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1651124960000|2022-04-28 05:49:20|307.69|304.89|307.16|304.36|307.69|304.89|307.16|304.36|0
1651124970000|2022-04-28 05:49:30|307.25|304.45|306.81|304.01|307.25|304.45|306.81|304.01|0
1651124980000|2022-04-28 05:49:40|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1651124990000|2022-04-28 05:49:50|307.16|304.36|308.05|305.25|308.05|305.25|307.16|304.36|0
1651125000000|2022-04-28 05:50:00|307.87|305.07|308.48|305.68|308.48|305.68|307.87|305.07|0
1651125010000|2022-04-28 05:50:10|308.58|305.78|308.58|305.78|308.58|305.78|308.48|305.68|0
1651125020000|2022-04-28 05:50:20|309.28|306.48|309.11|306.31|309.28|306.48|309.11|306.31|0
1651125030000|2022-04-28 05:50:30|308.93|306.13|309.28|306.48|309.28|306.48|308.93|306.13|0
1651125040000|2022-04-28 05:50:40|309.11|306.31|309.11|306.31|309.19|306.39|309.11|306.31|0
1651125050000|2022-04-28 05:50:50|308.93|306.13|308.75|305.95|309.11|306.31|308.75|305.95|0
1651125060000|2022-04-28 05:51:00|308.57|305.77|308.75|305.95|308.75|305.95|308.57|305.77|0
1651125070000|2022-04-28 05:51:10|308.66|305.86|308.75|305.95|308.75|305.95|308.66|305.86|0
1651125080000|2022-04-28 05:51:20|308.57|305.77|308.93|306.13|308.93|306.13|308.57|305.77|0
1651125090000|2022-04-28 05:51:30|308.84|306.04|308.66|305.86|308.84|306.04|308.57|305.77|0
1651125100000|2022-04-28 05:51:40|308.57|305.77|308.3|305.5|308.66|305.86|308.3|305.5|0
1651125110000|2022-04-28 05:51:50|308.04|305.24|307.51|304.71|308.04|305.24|307.51|304.71|0
1651125120000|2022-04-28 05:52:00|307.42|304.62|307.87|305.07|307.87|305.07|307.34|304.54|0
1651125130000|2022-04-28 05:52:10|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1651125140000|2022-04-28 05:52:20|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1651125150000|2022-04-28 05:52:30|307.87|305.07|307.69|304.89|307.87|305.07|307.69|304.89|0
1651125160000|2022-04-28 05:52:40|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1651125170000|2022-04-28 05:52:50|307.6|304.8|307.69|304.89|307.77|304.97|307.6|304.8|0
1651125180000|2022-04-28 05:53:00|307.51|304.71|307.69|304.89|307.86|305.06|307.51|304.71|0
1651125190000|2022-04-28 05:53:10|307.86|305.06|308.04|305.24|308.04|305.24|307.77|304.97|0
1651125200000|2022-04-28 05:53:20|308.13|305.33|307.69|304.89|308.13|305.33|307.69|304.89|0
1651125210000|2022-04-28 05:53:30|307.77|304.97|307.86|305.06|307.86|305.06|307.77|304.97|0
1651125220000|2022-04-28 05:53:40|307.69|304.89|307.86|305.06|307.86|305.06|307.69|304.89|0
1651125250000|2022-04-28 05:54:10|307.77|304.97|307.86|305.06|307.86|305.06|307.77|304.97|0
1651125260000|2022-04-28 05:54:20|308.04|305.24|308.22|305.42|308.22|305.42|308.04|305.24|0
1651125280000|2022-04-28 05:54:40|308.39|305.59|308.57|305.77|308.57|305.77|308.39|305.59|0
1651125290000|2022-04-28 05:54:50|308.66|305.86|308.75|305.95|308.75|305.95|308.66|305.86|0
1651125300000|2022-04-28 05:55:00|308.39|305.59|308.04|305.24|308.39|305.59|308.04|305.24|0
1651125310000|2022-04-28 05:55:10|307.86|305.06|308.22|305.42|308.22|305.42|307.86|305.06|0
1651125320000|2022-04-28 05:55:20|308.04|305.24|308.04|305.24|308.12|305.32|308.04|305.24|0
1651125350000|2022-04-28 05:55:50|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1651125360000|2022-04-28 05:56:00|308.39|305.59|308.57|305.77|308.57|305.77|308.39|305.59|0
1651125370000|2022-04-28 05:56:10|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1651125380000|2022-04-28 05:56:20|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1651125390000|2022-04-28 05:56:30|308.48|305.68|308.21|305.41|308.48|305.68|308.21|305.41|0
1651125400000|2022-04-28 05:56:40|308.04|305.24|307.95|305.15|308.04|305.24|307.86|305.06|0
1651125410000|2022-04-28 05:56:50|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1651125420000|2022-04-28 05:57:00|307.86|305.06|307.77|304.97|307.86|305.06|307.59|304.79|0
1651125430000|2022-04-28 05:57:10|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1651125440000|2022-04-28 05:57:20|307.77|304.97|307.86|305.06|308.04|305.24|307.77|304.97|0
1651125450000|2022-04-28 05:57:30|307.33|304.53|307.41|304.61|307.41|304.61|307.33|304.53|0
1651125460000|2022-04-28 05:57:40|307.51|304.71|307.68|304.88|307.68|304.88|307.51|304.71|0
1651125470000|2022-04-28 05:57:50|307.51|304.71|308.04|305.24|308.04|305.24|307.51|304.71|0
1651125480000|2022-04-28 05:58:00|308.12|305.32|308.21|305.41|308.21|305.41|308.04|305.24|0
1651125500000|2022-04-28 05:58:20|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1651125510000|2022-04-28 05:58:30|308.12|305.32|308.21|305.41|308.21|305.41|308.04|305.24|0
1651125520000|2022-04-28 05:58:40|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1651125530000|2022-04-28 05:58:50|308.12|305.32|308.04|305.24|308.21|305.41|307.68|304.88|0
1651125540000|2022-04-28 05:59:00|307.86|305.06|307.33|304.53|308.04|305.24|307.33|304.53|0
1651125550000|2022-04-28 05:59:10|307.5|304.7|307.33|304.53|307.5|304.7|307.33|304.53|0
1651125560000|2022-04-28 05:59:20|307.24|304.44|307.33|304.53|307.33|304.53|307.15|304.35|0
1651125570000|2022-04-28 05:59:30|307.5|304.7|307.33|304.53|307.5|304.7|307.33|304.53|0
1651125580000|2022-04-28 05:59:40|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1651125590000|2022-04-28 05:59:50|306.97|304.17|306.97|304.17|307.15|304.35|306.97|304.17|0
1651125600000|2022-04-28 06:00:00|307.06|304.26|306.8|304|307.06|304.26|306.8|304|0
1651125610000|2022-04-28 06:00:10|306.35|303.55|306.09|303.29|306.35|303.55|306.09|303.29|0
1651125620000|2022-04-28 06:00:20|306.27|303.47|306.44|303.64|306.62|303.82|306.27|303.47|0
1651125630000|2022-04-28 06:00:30|306.8|304|306.09|303.29|306.8|304|306.09|303.29|0
1651125640000|2022-04-28 06:00:40|305.91|303.11|306.09|303.29|306.09|303.29|305.91|303.11|0
1651125650000|2022-04-28 06:00:50|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1651125660000|2022-04-28 06:01:00|306.09|303.29|306|303.2|306.09|303.29|306|303.2|0
1651125670000|2022-04-28 06:01:10|305.91|303.11|305.74|302.94|305.91|303.11|305.74|302.94|0
1651125680000|2022-04-28 06:01:20|305.91|303.11|306.44|303.64|306.44|303.64|305.91|303.11|0
1651125690000|2022-04-28 06:01:30|306.62|303.82|306.62|303.82|306.7|303.9|306.62|303.82|0
1651125700000|2022-04-28 06:01:40|307.15|304.35|307.23|304.43|307.23|304.43|307.15|304.35|0
1651125710000|2022-04-28 06:01:50|307.32|304.52|307.59|304.79|307.59|304.79|307.32|304.52|0
1651125720000|2022-04-28 06:02:00|307.76|304.96|307.94|305.14|308.21|305.41|307.76|304.96|0
1651125730000|2022-04-28 06:02:10|307.85|305.05|307.59|304.79|307.85|305.05|307.59|304.79|0
1651125740000|2022-04-28 06:02:20|307.68|304.88|307.5|304.7|307.68|304.88|307.5|304.7|0
1651125750000|2022-04-28 06:02:30|307.41|304.61|307.5|304.7|307.5|304.7|307.32|304.52|0
1651125760000|2022-04-28 06:02:40|307.68|304.88|308.39|305.59|308.39|305.59|307.68|304.88|0
1651125770000|2022-04-28 06:02:50|308.74|305.94|309.09|306.29|309.09|306.29|308.74|305.94|0
1651125780000|2022-04-28 06:03:00|309.18|306.38|309.45|306.65|309.45|306.65|309.18|306.38|0
1651125790000|2022-04-28 06:03:10|309.27|306.47|309.27|306.47|309.27|306.47|309.18|306.38|0
1651125800000|2022-04-28 06:03:20|309.09|306.29|308.92|306.12|309.09|306.29|308.92|306.12|0
1651125810000|2022-04-28 06:03:30|308.56|305.76|308.56|305.76|308.56|305.76|308.38|305.58|0
1651125820000|2022-04-28 06:03:40|308.74|305.94|308.65|305.85|308.74|305.94|308.65|305.85|0
1651125830000|2022-04-28 06:03:50|308.92|306.12|309.18|306.38|309.18|306.38|308.92|306.12|0
1651125840000|2022-04-28 06:04:00|309.09|306.29|309.27|306.47|309.27|306.47|309.09|306.29|0
1651125850000|2022-04-28 06:04:10|309.18|306.38|309.35|306.55|309.35|306.55|309.18|306.38|0
1651125860000|2022-04-28 06:04:20|309.62|306.82|309.45|306.65|309.62|306.82|309.35|306.55|0
1651125870000|2022-04-28 06:04:30|309.35|306.55|309.27|306.47|309.35|306.55|309.27|306.47|0
1651125880000|2022-04-28 06:04:40|309.18|306.38|309|306.2|309.18|306.38|308.91|306.11|0
1651125890000|2022-04-28 06:04:50|308.91|306.11|309.09|306.29|309.09|306.29|308.91|306.11|0
1651125900000|2022-04-28 06:05:00|308.91|306.11|308.74|305.94|308.91|306.11|308.74|305.94|0
1651125910000|2022-04-28 06:05:10|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1651125920000|2022-04-28 06:05:20|308.47|305.67|308.74|305.94|308.74|305.94|308.47|305.67|0
1651125930000|2022-04-28 06:05:30|308.91|306.11|309.18|306.38|309.18|306.38|308.91|306.11|0
1651125940000|2022-04-28 06:05:40|308.91|306.11|308.38|305.58|308.91|306.11|308.38|305.58|0
1651125950000|2022-04-28 06:05:50|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1651125960000|2022-04-28 06:06:00|308.03|305.23|307.67|304.87|308.03|305.23|307.5|304.7|0
1651125970000|2022-04-28 06:06:10|307.5|304.7|307.32|304.52|307.5|304.7|307.32|304.52|0
1651125980000|2022-04-28 06:06:20|307.5|304.7|307.76|304.96|307.76|304.96|307.5|304.7|0
1651125990000|2022-04-28 06:06:30|307.85|305.05|307.85|305.05|308.03|305.23|307.85|305.05|0
1651126000000|2022-04-28 06:06:40|308.03|305.23|308.03|305.23|308.03|305.23|307.93|305.13|0
1651126010000|2022-04-28 06:06:50|307.93|305.13|307.67|304.87|307.93|305.13|307.67|304.87|0
1651126020000|2022-04-28 06:07:00|307.5|304.7|306.87|304.07|307.5|304.7|306.87|304.07|0
1651126030000|2022-04-28 06:07:10|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1651126040000|2022-04-28 06:07:20|306.87|304.07|306.97|304.17|307.05|304.25|306.87|304.07|0
1651126050000|2022-04-28 06:07:30|307.14|304.34|307.5|304.7|307.5|304.7|307.14|304.34|0
1651126060000|2022-04-28 06:07:40|307.67|304.87|308.29|305.49|308.29|305.49|307.67|304.87|0
1651126070000|2022-04-28 06:07:50|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1651126080000|2022-04-28 06:08:00|308.2|305.4|308.2|305.4|308.29|305.49|308.2|305.4|0
1651126090000|2022-04-28 06:08:10|308.11|305.31|308.46|305.66|308.46|305.66|308.03|305.23|0
1651126100000|2022-04-28 06:08:20|308.38|305.58|308.73|305.93|308.73|305.93|308.38|305.58|0
1651126110000|2022-04-28 06:08:30|309|306.2|309.44|306.64|309.44|306.64|309|306.2|0
1651126120000|2022-04-28 06:08:40|309.26|306.46|309.26|306.46|309.26|306.46|309.09|306.29|0
1651126130000|2022-04-28 06:08:50|309.17|306.37|309.26|306.46|309.26|306.46|309.17|306.37|0
1651126140000|2022-04-28 06:09:00|309.09|306.29|309.26|306.46|309.26|306.46|309.09|306.29|0
1651126150000|2022-04-28 06:09:10|309.35|306.55|309.44|306.64|309.62|306.82|309.35|306.55|0
1651126160000|2022-04-28 06:09:20|309.26|306.46|309.17|306.37|309.26|306.46|309.09|306.29|0
1651126170000|2022-04-28 06:09:30|309.09|306.29|309.26|306.46|309.26|306.46|309.09|306.29|0
1651126180000|2022-04-28 06:09:40|309.09|306.29|308.73|305.93|309.09|306.29|308.73|305.93|0
1651126190000|2022-04-28 06:09:50|308.38|305.58|308.2|305.4|308.38|305.58|308.2|305.4|0
1651126200000|2022-04-28 06:10:00|308.38|305.58|308.2|305.4|308.38|305.58|308.2|305.4|0
1651126210000|2022-04-28 06:10:10|308.02|305.22|307.32|304.52|308.02|305.22|307.32|304.52|0
1651126220000|2022-04-28 06:10:20|307.05|304.25|306.96|304.16|307.05|304.25|306.87|304.07|0
1651126230000|2022-04-28 06:10:30|307.14|304.34|307.05|304.25|307.22|304.42|307.05|304.25|0
1651126240000|2022-04-28 06:10:40|307.14|304.34|307.22|304.42|307.22|304.42|307.14|304.34|0
1651126250000|2022-04-28 06:10:50|307.32|304.52|307.58|304.78|307.58|304.78|307.32|304.52|0
1651126260000|2022-04-28 06:11:00|307.67|304.87|307.75|304.95|307.75|304.95|307.67|304.87|0
1651126270000|2022-04-28 06:11:10|307.85|305.05|307.85|305.05|307.85|305.05|307.85|305.05|0
1651126280000|2022-04-28 06:11:20|307.93|305.13|308.38|305.58|308.38|305.58|307.93|305.13|0
1651126290000|2022-04-28 06:11:30|308.73|305.93|308.73|305.93|308.91|306.11|308.73|305.93|0
1651126310000|2022-04-28 06:11:50|308.64|305.84|308.38|305.58|308.64|305.84|308.38|305.58|0
1651126320000|2022-04-28 06:12:00|308.2|305.4|308.73|305.93|308.73|305.93|308.2|305.4|0
1651126330000|2022-04-28 06:12:10|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1651126340000|2022-04-28 06:12:20|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1651126350000|2022-04-28 06:12:30|308.99|306.19|309.26|306.46|309.26|306.46|308.99|306.19|0
1651126360000|2022-04-28 06:12:40|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1651126370000|2022-04-28 06:12:50|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1651126380000|2022-04-28 06:13:00|308.73|305.93|308.73|305.93|308.73|305.93|308.73|305.93|0
1651126390000|2022-04-28 06:13:10|308.55|305.75|308.37|305.57|308.55|305.75|308.37|305.57|0
1651126400000|2022-04-28 06:13:20|308.46|305.66|308.55|305.75|308.55|305.75|308.46|305.66|0
1651126410000|2022-04-28 06:13:30|308.46|305.66|308.37|305.57|308.46|305.66|308.37|305.57|0
1651126420000|2022-04-28 06:13:40|308.2|305.4|308.81|306.01|308.81|306.01|308.2|305.4|0
1651126430000|2022-04-28 06:13:50|308.9|306.1|308.9|306.1|308.99|306.19|308.9|306.1|0
1651126440000|2022-04-28 06:14:00|308.81|306.01|309.08|306.28|309.08|306.28|308.81|306.01|0
1651126450000|2022-04-28 06:14:10|308.99|306.19|309.97|307.17|309.97|307.17|308.99|306.19|0
1651126460000|2022-04-28 06:14:20|310.15|307.35|309.79|306.99|310.15|307.35|309.79|306.99|0
1651126470000|2022-04-28 06:14:30|309.7|306.9|309.52|306.72|309.7|306.9|309.44|306.64|0
1651126480000|2022-04-28 06:14:40|309.61|306.81|309.61|306.81|309.61|306.81|309.52|306.72|0
1651126490000|2022-04-28 06:14:50|309.7|306.9|309.61|306.81|309.7|306.9|309.61|306.81|0
1651126500000|2022-04-28 06:15:00|309.79|306.99|309.97|307.17|309.97|307.17|309.79|306.99|0
1651126510000|2022-04-28 06:15:10|310.14|307.34|310.14|307.34|310.14|307.34|310.14|307.34|0
1651126520000|2022-04-28 06:15:20|309.79|306.99|309.97|307.17|310.14|307.34|309.79|306.99|0
1651126530000|2022-04-28 06:15:30|310.05|307.25|310.5|307.7|310.5|307.7|309.97|307.17|0
1651126540000|2022-04-28 06:15:40|310.41|307.61|310.05|307.25|310.41|307.61|310.05|307.25|0
1651126550000|2022-04-28 06:15:50|310.14|307.34|310.23|307.43|310.23|307.43|310.14|307.34|0
1651126560000|2022-04-28 06:16:00|310.68|307.88|310.5|307.7|310.68|307.88|310.5|307.7|0
1651126570000|2022-04-28 06:16:10|310.32|307.52|310.32|307.52|310.32|307.52|310.32|307.52|0
1651126580000|2022-04-28 06:16:20|310.14|307.34|310.14|307.34|310.14|307.34|310.14|307.34|0
1651126590000|2022-04-28 06:16:30|309.97|307.17|309.61|306.81|309.97|307.17|309.61|306.81|0
1651126600000|2022-04-28 06:16:40|309.43|306.63|309.79|306.99|309.79|306.99|309.43|306.63|0
1651126610000|2022-04-28 06:16:50|309.61|306.81|309.61|306.81|309.61|306.81|309.61|306.81|0
1651126620000|2022-04-28 06:17:00|309.79|306.99|310.14|307.34|310.14|307.34|309.79|306.99|0
1651126630000|2022-04-28 06:17:10|310.32|307.52|310.14|307.34|310.32|307.52|310.14|307.34|0
1651126640000|2022-04-28 06:17:20|309.96|307.16|309.79|306.99|309.96|307.16|309.79|306.99|0
1651126650000|2022-04-28 06:17:30|309.69|306.89|309.79|306.99|309.79|306.99|309.69|306.89|0
1651126660000|2022-04-28 06:17:40|309.52|306.72|309.43|306.63|309.52|306.72|309.43|306.63|0
1651126670000|2022-04-28 06:17:50|309.52|306.72|309.61|306.81|309.61|306.81|309.43|306.63|0
1651126680000|2022-04-28 06:18:00|309.79|306.99|309.79|306.99|309.79|306.99|309.79|306.99|0
1651126690000|2022-04-28 06:18:10|309.96|307.16|310.5|307.7|310.67|307.87|309.96|307.16|0
1651126700000|2022-04-28 06:18:20|310.32|307.52|310.32|307.52|310.32|307.52|310.14|307.34|0
1651126710000|2022-04-28 06:18:30|310.14|307.34|310.67|307.87|310.67|307.87|310.14|307.34|0
1651126720000|2022-04-28 06:18:40|311.56|308.76|311.38|308.58|311.56|308.76|311.38|308.58|0
1651126730000|2022-04-28 06:18:50|311.21|308.41|311.38|308.58|311.38|308.58|311.21|308.41|0
1651126740000|2022-04-28 06:19:00|311.56|308.76|311.38|308.58|311.56|308.76|311.38|308.58|0
1651126750000|2022-04-28 06:19:10|311.56|308.76|311.47|308.67|311.56|308.76|311.38|308.58|0
1651126760000|2022-04-28 06:19:20|311.56|308.76|311.38|308.58|311.56|308.76|311.11|308.31|0
1651126770000|2022-04-28 06:19:30|311.21|308.41|311.29|308.49|311.38|308.58|311.21|308.41|0
1651126780000|2022-04-28 06:19:40|311.21|308.41|311.11|308.31|311.21|308.41|311.11|308.31|0
1651126790000|2022-04-28 06:19:50|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1651126800000|2022-04-28 06:20:00|311.2|308.4|311.74|308.94|311.74|308.94|311.2|308.4|0
1651126810000|2022-04-28 06:20:10|311.82|309.02|311.92|309.12|311.92|309.12|311.82|309.02|0
1651126820000|2022-04-28 06:20:20|311.74|308.94|311.2|308.4|311.74|308.94|311.2|308.4|0
1651126830000|2022-04-28 06:20:30|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1651126840000|2022-04-28 06:20:40|310.93|308.13|310.85|308.05|310.93|308.13|310.76|307.96|0
1651126850000|2022-04-28 06:20:50|310.67|307.87|310.85|308.05|310.85|308.05|310.67|307.87|0
1651126860000|2022-04-28 06:21:00|310.76|307.96|311.47|308.67|311.47|308.67|310.76|307.96|0
1651126870000|2022-04-28 06:21:10|311.56|308.76|312.27|309.47|312.27|309.47|311.56|308.76|0
1651126880000|2022-04-28 06:21:20|311.91|309.11|312.09|309.29|312.09|309.29|311.82|309.02|0
1651126890000|2022-04-28 06:21:30|312.36|309.56|311.74|308.94|312.36|309.56|311.74|308.94|0
1651126900000|2022-04-28 06:21:40|312.09|309.29|311.91|309.11|312.09|309.29|311.91|309.11|0
1651126910000|2022-04-28 06:21:50|311.56|308.76|311.82|309.02|311.82|309.02|311.56|308.76|0
1651126920000|2022-04-28 06:22:00|311.74|308.94|312.09|309.29|312.09|309.29|311.74|308.94|0
1651126930000|2022-04-28 06:22:10|312.45|309.65|312.63|309.83|312.63|309.83|312.45|309.65|0
1651126940000|2022-04-28 06:22:20|312.8|310|312.8|310|312.8|310|312.8|310|0
1651126950000|2022-04-28 06:22:30|312.53|309.73|312.09|309.29|312.53|309.73|312.09|309.29|0
1651126960000|2022-04-28 06:22:40|312.27|309.47|312.45|309.65|312.45|309.65|312.27|309.47|0
1651126970000|2022-04-28 06:22:50|312.63|309.83|312.71|309.91|312.8|310|312.63|309.83|0
1651126980000|2022-04-28 06:23:00|312.8|310|312.98|310.18|312.98|310.18|312.8|310|0
1651126990000|2022-04-28 06:23:10|312.8|310|312.8|310|312.8|310|312.8|310|0
1651127000000|2022-04-28 06:23:20|312.98|310.18|312.8|310|312.98|310.18|312.71|309.91|0
1651127020000|2022-04-28 06:23:40|312.98|310.18|312.62|309.82|312.98|310.18|312.62|309.82|0
1651127030000|2022-04-28 06:23:50|312.27|309.47|312.27|309.47|312.27|309.47|312.27|309.47|0
1651127040000|2022-04-28 06:24:00|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1651127050000|2022-04-28 06:24:10|312.27|309.47|312.27|309.47|312.45|309.65|312.27|309.47|0
1651127060000|2022-04-28 06:24:20|312.09|309.29|312.17|309.37|312.17|309.37|312.09|309.29|0
1651127070000|2022-04-28 06:24:30|312.09|309.29|311.73|308.93|312.09|309.29|311.73|308.93|0
1651127080000|2022-04-28 06:24:40|311.56|308.76|311.82|309.02|311.82|309.02|311.56|308.76|0
1651127090000|2022-04-28 06:24:50|311.91|309.11|312.09|309.29|312.09|309.29|311.91|309.11|0
1651127100000|2022-04-28 06:25:00|312.27|309.47|312.62|309.82|312.62|309.82|312.27|309.47|0
1651127110000|2022-04-28 06:25:10|312.35|309.55|312.98|310.18|312.98|310.18|312.35|309.55|0
1651127120000|2022-04-28 06:25:20|313.16|310.36|313.16|310.36|313.34|310.54|313.16|310.36|0
1651127130000|2022-04-28 06:25:30|313.24|310.44|313.16|310.36|313.24|310.44|313.16|310.36|0
1651127140000|2022-04-28 06:25:40|313.06|310.26|312.98|310.18|313.06|310.26|312.98|310.18|0
1651127150000|2022-04-28 06:25:50|313.16|310.36|312.98|310.18|313.34|310.54|312.71|309.91|0
1651127160000|2022-04-28 06:26:00|313.06|310.26|312.98|310.18|313.33|310.53|312.98|310.18|0
1651127170000|2022-04-28 06:26:10|312.8|310|312.62|309.82|312.8|310|312.62|309.82|0
1651127180000|2022-04-28 06:26:20|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1651127190000|2022-04-28 06:26:30|312.62|309.82|312.98|310.18|312.98|310.18|312.62|309.82|0
1651127200000|2022-04-28 06:26:40|312.8|310|312.98|310.18|312.98|310.18|312.8|310|0
1651127210000|2022-04-28 06:26:50|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1651127220000|2022-04-28 06:27:00|313.16|310.36|313.24|310.44|313.24|310.44|313.16|310.36|0
1651127230000|2022-04-28 06:27:10|313.51|310.71|313.16|310.36|313.51|310.71|313.16|310.36|0
1651127240000|2022-04-28 06:27:20|312.98|310.18|313.51|310.71|313.51|310.71|312.98|310.18|0
1651127250000|2022-04-28 06:27:30|313.69|310.89|313.6|310.8|313.69|310.89|313.33|310.53|0
1651127260000|2022-04-28 06:27:40|313.51|310.71|313.51|310.71|313.51|310.71|313.33|310.53|0
1651127270000|2022-04-28 06:27:50|313.6|310.8|313.51|310.71|313.6|310.8|313.51|310.71|0
1651127280000|2022-04-28 06:28:00|313.69|310.89|313.87|311.07|313.87|311.07|313.69|310.89|0
1651127290000|2022-04-28 06:28:10|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1651127300000|2022-04-28 06:28:20|314.05|311.25|314.22|311.42|314.22|311.42|314.05|311.25|0
1651127310000|2022-04-28 06:28:30|314.31|311.51|314.31|311.51|314.31|311.51|314.31|311.51|0
1651127320000|2022-04-28 06:28:40|314.22|311.42|313.77|310.97|314.22|311.42|313.69|310.89|0
1651127330000|2022-04-28 06:28:50|313.87|311.07|313.6|310.8|313.87|311.07|313.51|310.71|0
1651127340000|2022-04-28 06:29:00|313.51|310.71|313.6|310.8|313.6|310.8|313.33|310.53|0
1651127350000|2022-04-28 06:29:10|313.42|310.62|313.24|310.44|313.42|310.62|313.24|310.44|0
1651127360000|2022-04-28 06:29:20|313.33|310.53|313.15|310.35|313.33|310.53|313.15|310.35|0
1651127370000|2022-04-28 06:29:30|313.24|310.44|313.06|310.26|313.24|310.44|313.06|310.26|0
1651127380000|2022-04-28 06:29:40|312.97|310.17|312.8|310|312.97|310.17|312.62|309.82|0
1651127390000|2022-04-28 06:29:50|312.62|309.82|312.8|310|312.8|310|312.62|309.82|0
1651127400000|2022-04-28 06:30:00|312.62|309.82|312.8|310|312.8|310|312.62|309.82|0
1651127410000|2022-04-28 06:30:10|312.62|309.82|312.8|310|312.88|310.08|312.62|309.82|0
1651127430000|2022-04-28 06:30:30|312.62|309.82|312.7|309.9|312.7|309.9|312.62|309.82|0
1651127440000|2022-04-28 06:30:40|312.8|310|312.62|309.82|312.8|310|312.62|309.82|0
1651127450000|2022-04-28 06:30:50|312.79|309.99|312.97|310.17|312.97|310.17|312.79|309.99|0
1651127460000|2022-04-28 06:31:00|313.15|310.35|313.33|310.53|313.33|310.53|313.15|310.35|0
1651127480000|2022-04-28 06:31:20|313.51|310.71|313.69|310.89|313.69|310.89|313.51|310.71|0
1651127490000|2022-04-28 06:31:30|313.77|310.97|313.69|310.89|313.86|311.06|313.69|310.89|0
1651127500000|2022-04-28 06:31:40|313.59|310.79|313.33|310.53|313.59|310.79|313.33|310.53|0
1651127510000|2022-04-28 06:31:50|313.15|310.35|313.15|310.35|313.15|310.35|312.97|310.17|0
1651127520000|2022-04-28 06:32:00|312.97|310.17|313.15|310.35|313.15|310.35|312.97|310.17|0
1651127530000|2022-04-28 06:32:10|312.97|310.17|312.79|309.99|312.97|310.17|312.79|309.99|0
1651127540000|2022-04-28 06:32:20|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1651127550000|2022-04-28 06:32:30|312.88|310.08|312.88|310.08|312.97|310.17|312.88|310.08|0
1651127560000|2022-04-28 06:32:40|312.79|309.99|312.61|309.81|312.79|309.99|312.61|309.81|0
1651127570000|2022-04-28 06:32:50|312.79|309.99|312.97|310.17|312.97|310.17|312.79|309.99|0
1651127580000|2022-04-28 06:33:00|313.23|310.43|313.33|310.53|313.33|310.53|313.23|310.43|0
1651127610000|2022-04-28 06:33:30|313.15|310.35|312.79|309.99|313.15|310.35|312.79|309.99|0
1651127620000|2022-04-28 06:33:40|312.7|309.9|312.7|309.9|312.7|309.9|312.7|309.9|0
1651127630000|2022-04-28 06:33:50|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1651127640000|2022-04-28 06:34:00|312.7|309.9|312.44|309.64|312.7|309.9|312.44|309.64|0
1651127650000|2022-04-28 06:34:10|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1651127660000|2022-04-28 06:34:20|312.79|309.99|312.79|309.99|312.79|309.99|312.7|309.9|0
1651127670000|2022-04-28 06:34:30|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1651127680000|2022-04-28 06:34:40|312.43|309.63|312.61|309.81|312.61|309.81|312.43|309.63|0
1651127690000|2022-04-28 06:34:50|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1651127700000|2022-04-28 06:35:00|312.61|309.81|312.79|309.99|312.79|309.99|312.61|309.81|0
1651127720000|2022-04-28 06:35:20|312.97|310.17|312.79|309.99|312.97|310.17|312.79|309.99|0
1651127730000|2022-04-28 06:35:30|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1651127740000|2022-04-28 06:35:40|312.97|310.17|312.97|310.17|312.97|310.17|312.88|310.08|0
1651127750000|2022-04-28 06:35:50|312.88|310.08|312.79|309.99|312.97|310.17|312.79|309.99|0
1651127760000|2022-04-28 06:36:00|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1651127780000|2022-04-28 06:36:20|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1651127810000|2022-04-28 06:36:50|312.97|310.17|312.61|309.81|312.97|310.17|312.61|309.81|0
1651127820000|2022-04-28 06:37:00|312.7|309.9|312.79|309.99|312.79|309.99|312.7|309.9|0
1651127830000|2022-04-28 06:37:10|312.61|309.81|312.43|309.63|312.79|309.99|312.43|309.63|0
1651127840000|2022-04-28 06:37:20|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1651127850000|2022-04-28 06:37:30|312.08|309.28|312.08|309.28|312.08|309.28|312.08|309.28|0
1651127870000|2022-04-28 06:37:50|311.9|309.1|311.9|309.1|311.9|309.1|311.9|309.1|0
1651127880000|2022-04-28 06:38:00|311.8|309|311.9|309.1|311.98|309.18|311.8|309|0
1651127890000|2022-04-28 06:38:10|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1651127900000|2022-04-28 06:38:20|312.52|309.72|312.61|309.81|312.61|309.81|312.52|309.72|0
1651127910000|2022-04-28 06:38:30|312.69|309.89|312.61|309.81|312.69|309.89|312.61|309.81|0
1651127920000|2022-04-28 06:38:40|312.79|309.99|312.96|310.16|312.96|310.16|312.79|309.99|0
1651127940000|2022-04-28 06:39:00|312.87|310.07|312.96|310.16|312.96|310.16|312.87|310.07|0
1651127950000|2022-04-28 06:39:10|313.05|310.25|312.96|310.16|313.05|310.25|312.96|310.16|0
1651127970000|2022-04-28 06:39:30|312.87|310.07|312.79|309.99|312.87|310.07|312.79|309.99|0
1651127980000|2022-04-28 06:39:40|312.69|309.89|312.61|309.81|312.69|309.89|312.61|309.81|0
1651127990000|2022-04-28 06:39:50|312.79|309.99|312.79|309.99|312.79|309.99|312.69|309.89|0
1651128000000|2022-04-28 06:40:00|312.96|310.16|312.87|310.07|312.96|310.16|312.87|310.07|0
1651128010000|2022-04-28 06:40:10|312.79|309.99|312.96|310.16|312.96|310.16|312.79|309.99|0
1651128020000|2022-04-28 06:40:20|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1651128030000|2022-04-28 06:40:30|312.78|309.98|312.78|309.98|312.96|310.16|312.78|309.98|0
1651128040000|2022-04-28 06:40:40|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1651128050000|2022-04-28 06:40:50|312.78|309.98|312.78|309.98|312.78|309.98|312.78|309.98|0
1651128070000|2022-04-28 06:41:10|312.96|310.16|312.78|309.98|312.96|310.16|312.78|309.98|0
1651128100000|2022-04-28 06:41:40|312.61|309.81|312.78|309.98|312.78|309.98|312.61|309.81|0
1651128110000|2022-04-28 06:41:50|312.61|309.81|312.6|309.8|312.78|309.98|312.6|309.8|0
1651128120000|2022-04-28 06:42:00|312.69|309.89|312.6|309.8|312.69|309.89|312.6|309.8|0
1651128130000|2022-04-28 06:42:10|312.78|309.98|312.78|309.98|312.78|309.98|312.78|309.98|0
1651128150000|2022-04-28 06:42:30|312.69|309.89|312.6|309.8|312.69|309.89|312.6|309.8|0
1651128160000|2022-04-28 06:42:40|312.43|309.63|312.43|309.63|312.43|309.63|312.43|309.63|0
1651128170000|2022-04-28 06:42:50|312.6|309.8|312.78|309.98|312.78|309.98|312.6|309.8|0
1651128180000|2022-04-28 06:43:00|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1651128190000|2022-04-28 06:43:10|313.14|310.34|313.22|310.42|313.22|310.42|313.14|310.34|0
1651128200000|2022-04-28 06:43:20|313.85|311.05|313.67|310.87|314.03|311.23|313.67|310.87|0
1651128210000|2022-04-28 06:43:30|313.85|311.05|313.85|311.05|313.85|311.05|313.85|311.05|0
1651128220000|2022-04-28 06:43:40|313.67|310.87|313.67|310.87|313.76|310.96|313.67|310.87|0
1651128230000|2022-04-28 06:43:50|313.85|311.05|313.67|310.87|313.85|311.05|313.67|310.87|0
1651128240000|2022-04-28 06:44:00|313.85|311.05|313.67|310.87|313.85|311.05|313.67|310.87|0
1651128250000|2022-04-28 06:44:10|313.76|310.96|313.85|311.05|313.85|311.05|313.67|310.87|0
1651128260000|2022-04-28 06:44:20|313.76|310.96|314.03|311.23|314.03|311.23|313.76|310.96|0
1651128270000|2022-04-28 06:44:30|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1651128280000|2022-04-28 06:44:40|314.29|311.49|314.56|311.76|314.56|311.76|314.29|311.49|0
1651128290000|2022-04-28 06:44:50|314.39|311.59|314.39|311.59|314.39|311.59|314.21|311.41|0
1651128300000|2022-04-28 06:45:00|314.29|311.49|314.74|311.94|314.74|311.94|314.21|311.41|0
1651128320000|2022-04-28 06:45:20|315.1|312.3|315.64|312.84|315.64|312.84|314.92|312.12|0
1651128330000|2022-04-28 06:45:30|315.46|312.66|315.01|312.21|315.46|312.66|315.01|312.21|0
1651128340000|2022-04-28 06:45:40|314.92|312.12|315.1|312.3|315.1|312.3|314.92|312.12|0
1651128350000|2022-04-28 06:45:50|314.92|312.12|315.1|312.3|315.1|312.3|314.92|312.12|0
1651128360000|2022-04-28 06:46:00|314.92|312.12|314.74|311.94|315.01|312.21|314.74|311.94|0
1651128370000|2022-04-28 06:46:10|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1651128380000|2022-04-28 06:46:20|314.65|311.85|314.74|311.94|314.74|311.94|314.65|311.85|0
1651128390000|2022-04-28 06:46:30|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1651128400000|2022-04-28 06:46:40|314.74|311.94|314.92|312.12|314.92|312.12|314.65|311.85|0
1651128410000|2022-04-28 06:46:50|315.1|312.3|314.74|311.94|315.1|312.3|314.74|311.94|0
1651128420000|2022-04-28 06:47:00|314.92|312.12|315.1|312.3|315.1|312.3|314.92|312.12|0
1651128430000|2022-04-28 06:47:10|315|312.2|314.92|312.12|315|312.2|314.92|312.12|0
1651128440000|2022-04-28 06:47:20|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1651128450000|2022-04-28 06:47:30|314.65|311.85|314.56|311.76|314.83|312.03|314.56|311.76|0
1651128460000|2022-04-28 06:47:40|314.65|311.85|314.74|311.94|314.74|311.94|314.65|311.85|0
1651128470000|2022-04-28 06:47:50|314.83|312.03|314.92|312.12|314.92|312.12|314.74|311.94|0
1651128480000|2022-04-28 06:48:00|314.65|311.85|314.92|312.12|314.92|312.12|314.65|311.85|0
1651128500000|2022-04-28 06:48:20|314.74|311.94|314.65|311.85|314.74|311.94|314.65|311.85|0
1651128510000|2022-04-28 06:48:30|314.56|311.76|314.02|311.22|314.56|311.76|314.02|311.22|0
1651128520000|2022-04-28 06:48:40|314.2|311.4|314.38|311.58|314.38|311.58|314.2|311.4|0
1651128530000|2022-04-28 06:48:50|314.2|311.4|314.56|311.76|314.56|311.76|314.2|311.4|0
1651128540000|2022-04-28 06:49:00|314.38|311.58|314.38|311.58|314.38|311.58|314.38|311.58|0
1651128560000|2022-04-28 06:49:20|314.29|311.49|314.08|311.28|317.64|314.84|313.9|311.1|0
1651128580000|2022-04-28 06:49:40|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1651128590000|2022-04-28 06:49:50|313.77|310.97|313.95|311.15|313.95|311.15|313.77|310.97|0
1651128600000|2022-04-28 06:50:00|314.04|311.24|314.13|311.33|314.13|311.33|314.04|311.24|0
1651128610000|2022-04-28 06:50:10|313.95|311.15|314.31|311.51|314.31|311.51|313.95|311.15|0
1651128620000|2022-04-28 06:50:20|313.59|310.79|313.77|310.97|313.77|310.97|313.59|310.79|0
1651128630000|2022-04-28 06:50:30|314.25|311.45|314.43|311.63|314.43|311.63|314.25|311.45|0
1651128640000|2022-04-28 06:50:40|314.61|311.81|314.79|311.99|314.79|311.99|314.61|311.81|0
1651128650000|2022-04-28 06:50:50|314.61|311.81|314.61|311.81|314.61|311.81|314.43|311.63|0
1651128660000|2022-04-28 06:51:00|314.43|311.63|314.25|311.45|314.43|311.63|314.25|311.45|0
1651128670000|2022-04-28 06:51:10|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1651128680000|2022-04-28 06:51:20|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1651128690000|2022-04-28 06:51:30|314.07|311.27|313.71|310.91|314.07|311.27|313.71|310.91|0
1651128700000|2022-04-28 06:51:40|313.8|311|313.8|311|313.8|311|313.8|311|0
1651128710000|2022-04-28 06:51:50|313.71|310.91|313.62|310.82|313.71|310.91|313.62|310.82|0
1651128720000|2022-04-28 06:52:00|313.71|310.91|314.07|311.27|314.07|311.27|313.71|310.91|0
1651128730000|2022-04-28 06:52:10|313.89|311.09|313.71|310.91|313.89|311.09|313.71|310.91|0
1651128740000|2022-04-28 06:52:20|313.89|311.09|314.07|311.27|314.07|311.27|313.89|311.09|0
1651128750000|2022-04-28 06:52:30|313.89|311.09|314.07|311.27|314.07|311.27|313.89|311.09|0
1651128760000|2022-04-28 06:52:40|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1651128780000|2022-04-28 06:53:00|313.8|311|313.89|311.09|313.89|311.09|313.8|311|0
1651128790000|2022-04-28 06:53:10|313.98|311.18|313.89|311.09|313.98|311.18|313.89|311.09|0
1651128800000|2022-04-28 06:53:20|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1651128810000|2022-04-28 06:53:30|314.25|311.45|314.43|311.63|314.43|311.63|314.25|311.45|0
1651128820000|2022-04-28 06:53:40|314.61|311.81|314.69|311.89|314.69|311.89|314.61|311.81|0
1651128830000|2022-04-28 06:53:50|314.78|311.98|314.25|311.45|314.78|311.98|314.25|311.45|0
1651128840000|2022-04-28 06:54:00|314.43|311.63|314.33|311.53|314.43|311.63|314.25|311.45|0
1651128850000|2022-04-28 06:54:10|314.25|311.45|313.97|311.17|314.25|311.45|313.97|311.17|0
1651128860000|2022-04-28 06:54:20|313.89|311.09|313.89|311.09|314.07|311.27|313.89|311.09|0
1651128880000|2022-04-28 06:54:40|313.97|311.17|314.07|311.27|314.07|311.27|313.97|311.17|0
1651128890000|2022-04-28 06:54:50|313.97|311.17|313.97|311.17|313.97|311.17|313.97|311.17|0
1651128900000|2022-04-28 06:55:00|314.15|311.35|314.33|311.53|314.33|311.53|314.15|311.35|0
1651128910000|2022-04-28 06:55:10|314.25|311.45|313.89|311.09|314.25|311.45|313.89|311.09|0
1651128920000|2022-04-28 06:55:20|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1651128930000|2022-04-28 06:55:30|314.15|311.35|314.07|311.27|314.15|311.35|313.97|311.17|0
1651128940000|2022-04-28 06:55:40|314.15|311.35|314.07|311.27|314.15|311.35|314.07|311.27|0
1651128950000|2022-04-28 06:55:50|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1651128960000|2022-04-28 06:56:00|313.71|310.91|313.89|311.09|313.89|311.09|313.71|310.91|0
1651128970000|2022-04-28 06:56:10|313.79|310.99|313.71|310.91|313.79|310.99|313.71|310.91|0
1651128980000|2022-04-28 06:56:20|313.79|310.99|313.35|310.55|313.79|310.99|313.35|310.55|0
1651128990000|2022-04-28 06:56:30|313.44|310.64|313.17|310.37|313.53|310.73|313.17|310.37|0
1651129000000|2022-04-28 06:56:40|313.44|310.64|313.35|310.55|313.53|310.73|313.35|310.55|0
1651129010000|2022-04-28 06:56:50|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1651129020000|2022-04-28 06:57:00|313.17|310.37|313.17|310.37|313.17|310.37|313.17|310.37|0
1651129030000|2022-04-28 06:57:10|313.08|310.28|313.08|310.28|313.17|310.37|313.08|310.28|0
1651129040000|2022-04-28 06:57:20|312.81|310.01|312.99|310.19|312.99|310.19|312.81|310.01|0
1651129050000|2022-04-28 06:57:30|313.17|310.37|312.99|310.19|313.17|310.37|312.9|310.1|0
1651129060000|2022-04-28 06:57:40|312.9|310.1|313.08|310.28|313.08|310.28|312.9|310.1|0
1651129070000|2022-04-28 06:57:50|313.17|310.37|313.26|310.46|313.26|310.46|313.17|310.37|0
1651129080000|2022-04-28 06:58:00|313.17|310.37|313.53|310.73|313.53|310.73|313.17|310.37|0
1651129090000|2022-04-28 06:58:10|313.43|310.63|313.71|310.91|313.79|310.99|313.43|310.63|0
1651129100000|2022-04-28 06:58:20|313.53|310.73|313.43|310.63|313.53|310.73|313.43|310.63|0
1651129110000|2022-04-28 06:58:30|313.53|310.73|313.53|310.73|313.53|310.73|313.35|310.55|0
1651129120000|2022-04-28 06:58:40|313.79|310.99|313.97|311.17|313.97|311.17|313.7|310.9|0
1651129130000|2022-04-28 06:58:50|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1651129140000|2022-04-28 06:59:00|313.79|310.99|313.7|310.9|313.88|311.08|313.7|310.9|0
1651129150000|2022-04-28 06:59:10|313.79|310.99|313.7|310.9|313.79|310.99|313.53|310.73|0
1651129160000|2022-04-28 06:59:20|313.53|310.73|313.25|310.45|313.53|310.73|313.25|310.45|0
1651129170000|2022-04-28 06:59:30|313.35|310.55|313.61|310.81|313.61|310.81|313.25|310.45|0
1651129180000|2022-04-28 06:59:40|313.7|310.9|313.61|310.81|313.79|310.99|313.61|310.81|0
1651129190000|2022-04-28 06:59:50|313.7|310.9|313.88|311.08|313.88|311.08|313.7|310.9|0
1651129200000|2022-04-28 07:00:00|314.42|311.62|313.7|310.9|314.42|311.62|313.52|310.72|0
1651129210000|2022-04-28 07:00:10|313.52|310.72|313.79|310.99|313.79|310.99|313.52|310.72|0
1651129220000|2022-04-28 07:00:20|314.24|311.44|313.79|310.99|314.42|311.62|313.79|310.99|0
1651129230000|2022-04-28 07:00:30|313.88|311.08|314.24|311.44|314.24|311.44|313.88|311.08|0
1651129240000|2022-04-28 07:00:40|314.6|311.8|314.78|311.98|314.78|311.98|314.6|311.8|0
1651129250000|2022-04-28 07:00:50|315.14|312.34|315.14|312.34|315.31|312.51|315.04|312.24|0
1651129260000|2022-04-28 07:01:00|315.31|312.51|315.13|312.33|315.31|312.51|315.13|312.33|0
1651129270000|2022-04-28 07:01:10|314.78|311.98|313.88|311.08|314.78|311.98|313.88|311.08|0
1651129280000|2022-04-28 07:01:20|312.89|310.09|312.99|310.19|312.99|310.19|312.89|310.09|0
1651129290000|2022-04-28 07:01:30|313.17|310.37|312.99|310.19|313.17|310.37|312.99|310.19|0
1651129300000|2022-04-28 07:01:40|312.81|310.01|311.92|309.12|312.81|310.01|311.92|309.12|0
1651129310000|2022-04-28 07:01:50|311.74|308.94|312.63|309.83|312.63|309.83|311.74|308.94|0
1651129320000|2022-04-28 07:02:00|312.71|309.91|313.52|310.72|313.52|310.72|312.71|309.91|0
1651129330000|2022-04-28 07:02:10|313.88|311.08|313.16|310.36|313.88|311.08|313.16|310.36|0
1651129340000|2022-04-28 07:02:20|313.34|310.54|313.34|310.54|313.7|310.9|313.34|310.54|0
1651129350000|2022-04-28 07:02:30|313.43|310.63|314.06|311.26|314.06|311.26|313.43|310.63|0
1651129360000|2022-04-28 07:02:40|313.88|311.08|314.42|311.62|314.42|311.62|313.7|310.9|0
1651129370000|2022-04-28 07:02:50|314.06|311.26|314.24|311.44|314.42|311.62|314.06|311.26|0
1651129380000|2022-04-28 07:03:00|313.88|311.08|314.14|311.34|314.14|311.34|313.79|310.99|0
1651129390000|2022-04-28 07:03:10|313.7|310.9|313.52|310.72|313.7|310.9|313.52|310.72|0
1651129400000|2022-04-28 07:03:20|313.34|310.54|312.81|310.01|313.34|310.54|312.81|310.01|0
1651129410000|2022-04-28 07:03:30|312.63|309.83|312.81|310.01|312.81|310.01|312.45|309.65|0
1651129420000|2022-04-28 07:03:40|313.34|310.54|313.7|310.9|313.7|310.9|313.25|310.45|0
1651129430000|2022-04-28 07:03:50|313.34|310.54|313.43|310.63|313.43|310.63|313.34|310.54|0
1651129440000|2022-04-28 07:04:00|313.61|310.81|313.16|310.36|313.61|310.81|313.16|310.36|0
1651129450000|2022-04-28 07:04:10|313.34|310.54|313.52|310.72|313.52|310.72|312.98|310.18|0
1651129460000|2022-04-28 07:04:20|313.61|310.81|313.88|311.08|313.96|311.16|313.61|310.81|0
1651129470000|2022-04-28 07:04:30|314.24|311.44|314.77|311.97|314.77|311.97|314.24|311.44|0
1651129480000|2022-04-28 07:04:40|314.95|312.15|314.77|311.97|315.13|312.33|314.77|311.97|0
1651129490000|2022-04-28 07:04:50|314.59|311.79|314.86|312.06|314.86|312.06|314.41|311.61|0
1651129500000|2022-04-28 07:05:00|314.57|312.17|313.86|311.46|314.57|312.17|313.86|311.46|0
1651129510000|2022-04-28 07:05:10|313.14|310.74|313.14|310.74|313.14|310.74|312.96|310.56|0
1651129520000|2022-04-28 07:05:20|312.6|310.2|312.96|310.56|312.96|310.56|312.6|310.2|0
1651129530000|2022-04-28 07:05:30|313.14|310.74|313.14|310.74|313.58|311.18|313.14|310.74|0
1651129540000|2022-04-28 07:05:40|312.78|310.38|312.78|310.38|312.78|310.38|312.42|310.02|0
1651129550000|2022-04-28 07:05:50|313.76|311.36|314.3|311.9|314.39|311.99|313.76|311.36|0
1651129560000|2022-04-28 07:06:00|314.12|311.72|314.03|311.63|314.12|311.72|313.94|311.54|0
1651129570000|2022-04-28 07:06:10|313.76|311.36|313.22|310.82|313.76|311.36|313.22|310.82|0
1651129580000|2022-04-28 07:06:20|313.32|310.92|313.05|310.65|313.32|310.92|313.05|310.65|0
1651129590000|2022-04-28 07:06:30|313.14|310.74|312.78|310.38|313.32|310.92|312.6|310.2|0
1651129600000|2022-04-28 07:06:40|312.69|310.29|312.25|309.85|312.69|310.29|311.89|309.49|0
1651129610000|2022-04-28 07:06:50|312.07|309.67|311.89|309.49|312.07|309.67|311.89|309.49|0
1651129620000|2022-04-28 07:07:00|312.15|309.75|312.51|310.11|312.78|310.38|312.15|309.75|0
1651129630000|2022-04-28 07:07:10|312.07|309.67|311.53|309.13|312.07|309.67|311.53|309.13|0
1651129640000|2022-04-28 07:07:20|311.71|309.31|312.07|309.67|312.07|309.67|311.71|309.31|0
1651129650000|2022-04-28 07:07:30|312.24|309.84|311.97|309.57|312.33|309.93|311.97|309.57|0
1651129660000|2022-04-28 07:07:40|312.07|309.67|312.24|309.84|312.24|309.84|312.07|309.67|0
1651129670000|2022-04-28 07:07:50|312.15|309.75|312.07|309.67|312.15|309.75|312.07|309.67|0
1651129680000|2022-04-28 07:08:00|312.42|310.02|312.33|309.93|312.51|310.11|312.33|309.93|0
1651129690000|2022-04-28 07:08:10|312.07|309.67|311.89|309.49|312.07|309.67|311.71|309.31|0
1651129700000|2022-04-28 07:08:20|312.15|309.75|311.97|309.57|312.15|309.75|311.97|309.57|0
1651129710000|2022-04-28 07:08:30|311.71|309.31|311.71|309.31|311.89|309.49|311.62|309.22|0
1651129720000|2022-04-28 07:08:40|311.89|309.49|311.97|309.57|312.06|309.66|311.89|309.49|0
1651129730000|2022-04-28 07:08:50|311.89|309.49|312.24|309.84|312.24|309.84|311.89|309.49|0
1651129740000|2022-04-28 07:09:00|312.6|310.2|312.96|310.56|312.96|310.56|312.6|310.2|0
1651129750000|2022-04-28 07:09:10|313.14|310.74|313.31|310.91|313.31|310.91|313.14|310.74|0
1651129760000|2022-04-28 07:09:20|313.14|310.74|312.96|310.56|313.31|310.91|312.96|310.56|0
1651129770000|2022-04-28 07:09:30|313.14|310.74|313.67|311.27|313.67|311.27|313.14|310.74|0
1651129780000|2022-04-28 07:09:40|313.58|311.18|313.31|310.91|313.58|311.18|313.14|310.74|0
1651129790000|2022-04-28 07:09:50|313.4|311|313.14|310.74|313.4|311|313.14|310.74|0
1651129800000|2022-04-28 07:10:00|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1651129810000|2022-04-28 07:10:10|313.67|311.27|312.96|310.56|313.67|311.27|312.96|310.56|0
1651129820000|2022-04-28 07:10:20|312.6|310.2|312.42|310.02|312.6|310.2|312.42|310.02|0
1651129830000|2022-04-28 07:10:30|312.68|310.28|312.24|309.84|312.68|310.28|312.24|309.84|0
1651129840000|2022-04-28 07:10:40|312.6|310.2|312.68|310.28|312.68|310.28|312.6|310.2|0
1651129850000|2022-04-28 07:10:50|312.96|310.56|312.42|310.02|312.96|310.56|312.42|310.02|0
1651129860000|2022-04-28 07:11:00|312.24|309.84|311.88|309.48|312.24|309.84|311.88|309.48|0
1651129870000|2022-04-28 07:11:10|312.24|309.84|312.15|309.75|312.42|310.02|312.15|309.75|0
1651129880000|2022-04-28 07:11:20|312.42|310.02|313.67|311.27|313.67|311.27|312.42|310.02|0
1651129890000|2022-04-28 07:11:30|314.21|311.81|314.21|311.81|314.39|311.99|314.21|311.81|0
1651129900000|2022-04-28 07:11:40|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1651129910000|2022-04-28 07:11:50|313.93|311.53|314.39|311.99|314.39|311.99|313.93|311.53|0
1651129920000|2022-04-28 07:12:00|314.56|312.16|314.83|312.43|314.92|312.52|314.56|312.16|0
1651129930000|2022-04-28 07:12:10|315.01|312.61|315.64|313.24|315.64|313.24|314.92|312.52|0
1651129940000|2022-04-28 07:12:20|315.46|313.06|315.46|313.06|315.64|313.24|315.46|313.06|0
1651129950000|2022-04-28 07:12:30|317.62|315.22|318.16|315.76|318.16|315.76|317.62|315.22|0
1651129960000|2022-04-28 07:12:40|318.34|315.94|317.44|315.04|318.34|315.94|317.44|315.04|0
1651129970000|2022-04-28 07:12:50|318.16|315.76|318.52|316.12|318.52|316.12|318.16|315.76|0
1651129980000|2022-04-28 07:13:00|318.7|316.3|318.16|315.76|318.7|316.3|318.16|315.76|0
1651129990000|2022-04-28 07:13:10|317.8|315.4|317.26|314.86|317.8|315.4|317.26|314.86|0
1651130000000|2022-04-28 07:13:20|317.44|315.04|317.44|315.04|317.44|315.04|317.26|314.86|0
1651130010000|2022-04-28 07:13:30|317.08|314.68|317.08|314.68|317.08|314.68|316.9|314.5|0
1651130020000|2022-04-28 07:13:40|316.98|314.58|315.9|313.5|317.08|314.68|315.9|313.5|0
1651130030000|2022-04-28 07:13:50|315.64|313.24|316.18|313.78|316.18|313.78|315.64|313.24|0
1651130040000|2022-04-28 07:14:00|316.36|313.96|315.64|313.24|316.36|313.96|315.64|313.24|0
1651130050000|2022-04-28 07:14:10|315.72|313.32|315.9|313.5|316|313.6|315.72|313.32|0
1651130060000|2022-04-28 07:14:20|316.36|313.96|316.9|314.5|316.9|314.5|316.26|313.86|0
1651130070000|2022-04-28 07:14:30|317.34|314.94|316.54|314.14|317.79|315.39|316.54|314.14|0
1651130080000|2022-04-28 07:14:40|316.18|313.78|315.82|313.42|316.18|313.78|315.82|313.42|0
1651130090000|2022-04-28 07:14:50|315.1|312.7|315.28|312.88|315.28|312.88|315.1|312.7|0
1651130100000|2022-04-28 07:15:00|316|313.6|316.71|314.31|316.71|314.31|316|313.6|0
1651130110000|2022-04-28 07:15:10|316.54|314.14|316|313.6|316.54|314.14|315.82|313.42|0
1651130120000|2022-04-28 07:15:20|316.18|313.78|316.18|313.78|316.18|313.78|315.64|313.24|0
1651130130000|2022-04-28 07:15:30|316.71|314.31|316.53|314.13|316.71|314.31|316.36|313.96|0
1651130140000|2022-04-28 07:15:40|316.71|314.31|317.07|314.67|317.07|314.67|316.71|314.31|0
1651130150000|2022-04-28 07:15:50|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1651130160000|2022-04-28 07:16:00|317.07|314.67|316.35|313.95|317.07|314.67|316.35|313.95|0
1651130170000|2022-04-28 07:16:10|316.17|313.77|315.64|313.24|316.17|313.77|315.64|313.24|0
1651130180000|2022-04-28 07:16:20|315.46|313.06|315.72|313.32|315.72|313.32|315.28|312.88|0
1651130190000|2022-04-28 07:16:30|315.64|313.24|315.64|313.24|315.64|313.24|315.54|313.14|0
1651130200000|2022-04-28 07:16:40|315.28|312.88|315.54|313.14|315.54|313.14|315.28|312.88|0
1651130210000|2022-04-28 07:16:50|315.64|313.24|316.17|313.77|316.17|313.77|315.64|313.24|0
1651130220000|2022-04-28 07:17:00|316.62|314.22|316.8|314.4|316.89|314.49|316.62|314.22|0
1651130230000|2022-04-28 07:17:10|316.53|314.13|316.17|313.77|316.53|314.13|316.17|313.77|0
1651130240000|2022-04-28 07:17:20|316.08|313.68|316.71|314.31|316.71|314.31|316.08|313.68|0
1651130250000|2022-04-28 07:17:30|317.07|314.67|316.53|314.13|317.07|314.67|316.53|314.13|0
1651130260000|2022-04-28 07:17:40|316.71|314.31|317.07|314.67|317.07|314.67|316.53|314.13|0
1651130270000|2022-04-28 07:17:50|316.8|314.4|317.25|314.85|317.25|314.85|316.71|314.31|0
1651130280000|2022-04-28 07:18:00|317.43|315.03|317.7|315.3|317.7|315.3|317.43|315.03|0
1651130290000|2022-04-28 07:18:10|317.79|315.39|318.42|316.02|318.42|316.02|317.79|315.39|0
1651130300000|2022-04-28 07:18:20|318.33|315.93|318.06|315.66|318.33|315.93|318.06|315.66|0
1651130310000|2022-04-28 07:18:30|317.88|315.48|318.33|315.93|318.33|315.93|317.88|315.48|0
1651130320000|2022-04-28 07:18:40|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1651130330000|2022-04-28 07:18:50|318.33|315.93|318.69|316.29|318.69|316.29|318.33|315.93|0
1651130340000|2022-04-28 07:19:00|318.87|316.47|318.15|315.75|318.87|316.47|318.15|315.75|0
1651130350000|2022-04-28 07:19:10|318.33|315.93|317.97|315.57|318.33|315.93|317.97|315.57|0
1651130360000|2022-04-28 07:19:20|317.88|315.48|318.51|316.11|318.51|316.11|317.88|315.48|0
1651130370000|2022-04-28 07:19:30|318.33|315.93|318.15|315.75|318.33|315.93|318.15|315.75|0
1651130380000|2022-04-28 07:19:40|318.33|315.93|318.33|315.93|318.33|315.93|318.15|315.75|0
1651130390000|2022-04-28 07:19:50|318.42|316.02|318.69|316.29|318.69|316.29|318.33|315.93|0
1651130400000|2022-04-28 07:20:00|318.87|316.47|318.78|316.38|318.87|316.47|318.69|316.29|0
1651130410000|2022-04-28 07:20:10|318.87|316.47|318.42|316.02|318.87|316.47|318.33|315.93|0
1651130420000|2022-04-28 07:20:20|318.51|316.11|318.42|316.02|318.6|316.2|318.42|316.02|0
1651130430000|2022-04-28 07:20:30|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1651130440000|2022-04-28 07:20:40|318.23|315.83|318.51|316.11|318.51|316.11|318.23|315.83|0
1651130450000|2022-04-28 07:20:50|318.15|315.75|318.41|316.01|318.41|316.01|318.15|315.75|0
1651130460000|2022-04-28 07:21:00|318.33|315.93|318.77|316.37|318.77|316.37|318.33|315.93|0
1651130470000|2022-04-28 07:21:10|318.69|316.29|319.95|317.55|319.95|317.55|318.69|316.29|0
1651130480000|2022-04-28 07:21:20|319.41|317.01|319.59|317.19|319.59|317.19|319.41|317.01|0
1651130490000|2022-04-28 07:21:30|319.77|317.37|320.49|318.09|320.49|318.09|319.77|317.37|0
1651130500000|2022-04-28 07:21:40|320.31|317.91|319.77|317.37|320.31|317.91|319.59|317.19|0
1651130510000|2022-04-28 07:21:50|319.41|317.01|318.87|316.47|319.41|317.01|318.87|316.47|0
1651130520000|2022-04-28 07:22:00|318.77|316.37|319.31|316.91|319.31|316.91|318.77|316.37|0
1651130530000|2022-04-28 07:22:10|319.59|317.19|320.13|317.73|320.13|317.73|319.59|317.19|0
1651130540000|2022-04-28 07:22:20|319.95|317.55|320.31|317.91|320.31|317.91|319.95|317.55|0
1651130550000|2022-04-28 07:22:30|320.04|317.64|320.31|317.91|320.31|317.91|320.04|317.64|0
1651130560000|2022-04-28 07:22:40|320.22|317.82|320.22|317.82|320.31|317.91|320.22|317.82|0
1651130570000|2022-04-28 07:22:50|320.13|317.73|320.04|317.64|320.13|317.73|320.04|317.64|0
1651130580000|2022-04-28 07:23:00|319.77|317.37|319.59|317.19|319.77|317.37|319.59|317.19|0
1651130590000|2022-04-28 07:23:10|319.95|317.55|319.77|317.37|319.95|317.55|319.77|317.37|0
1651130600000|2022-04-28 07:23:20|320.13|317.73|319.77|317.37|320.13|317.73|319.77|317.37|0
1651130610000|2022-04-28 07:23:30|319.59|317.19|319.77|317.37|319.77|317.37|319.41|317.01|0
1651130620000|2022-04-28 07:23:40|320.13|317.73|320.49|318.09|320.49|318.09|320.13|317.73|0
1651130630000|2022-04-28 07:23:50|320.4|318|319.95|317.55|320.49|318.09|319.95|317.55|0
1651130640000|2022-04-28 07:24:00|320.13|317.73|319.95|317.55|320.31|317.91|319.95|317.55|0
1651130650000|2022-04-28 07:24:10|321.13|318.73|320.43|318.03|321.49|319.09|320.43|318.03|0
1651130660000|2022-04-28 07:24:20|320.25|317.85|320.16|317.76|320.25|317.85|320.16|317.76|0
1651130670000|2022-04-28 07:24:30|320.43|318.03|320.07|317.67|320.43|318.03|320.07|317.67|0
1651130680000|2022-04-28 07:24:40|320.25|317.85|319.53|317.13|320.25|317.85|319.53|317.13|0
1651130690000|2022-04-28 07:24:50|319.62|317.22|319.62|317.22|319.8|317.4|319.62|317.22|0
1651130700000|2022-04-28 07:25:00|319.53|317.13|319.71|317.31|319.71|317.31|318.99|316.59|0
1651130710000|2022-04-28 07:25:10|319.53|317.13|319.17|316.77|319.53|317.13|319.17|316.77|0
1651130720000|2022-04-28 07:25:20|319.35|316.95|319.25|316.85|319.35|316.95|318.99|316.59|0
1651130730000|2022-04-28 07:25:30|319.35|316.95|319.35|316.95|319.53|317.13|319.35|316.95|0
1651130740000|2022-04-28 07:25:40|319.07|316.67|318.63|316.23|319.07|316.67|318.63|316.23|0
1651130750000|2022-04-28 07:25:50|318.81|316.41|318.27|315.87|318.81|316.41|318.27|315.87|0
1651130760000|2022-04-28 07:26:00|318.45|316.05|318.63|316.23|318.63|316.23|318.27|315.87|0
1651130770000|2022-04-28 07:26:10|318.53|316.13|318.81|316.41|318.81|316.41|318.45|316.05|0
1651130780000|2022-04-28 07:26:20|318.63|316.23|318.45|316.05|318.63|316.23|318.45|316.05|0
1651130790000|2022-04-28 07:26:30|318.63|316.23|320.07|317.67|320.07|317.67|318.63|316.23|0
1651130800000|2022-04-28 07:26:40|320.25|317.85|320.43|318.03|320.43|318.03|320.25|317.85|0
1651130810000|2022-04-28 07:26:50|320.25|317.85|320.61|318.21|320.61|318.21|320.07|317.67|0
1651130820000|2022-04-28 07:27:00|320.43|318.03|321.52|319.12|321.52|319.12|320.43|318.03|0
1651130830000|2022-04-28 07:27:10|320.97|318.57|321.33|318.93|321.33|318.93|320.79|318.39|0
1651130840000|2022-04-28 07:27:20|321.51|319.11|321.33|318.93|321.51|319.11|321.33|318.93|0
1651130850000|2022-04-28 07:27:30|321.42|319.02|321.96|319.56|321.96|319.56|321.33|318.93|0
1651130860000|2022-04-28 07:27:40|321.88|319.48|321.88|319.48|322.06|319.66|321.88|319.48|0
1651130870000|2022-04-28 07:27:50|322.14|319.74|321.51|319.11|322.14|319.74|321.51|319.11|0
1651130880000|2022-04-28 07:28:00|321.33|318.93|321.51|319.11|321.51|319.11|321.15|318.75|0
1651130890000|2022-04-28 07:28:10|320.97|318.57|321.06|318.66|321.15|318.75|320.97|318.57|0
1651130900000|2022-04-28 07:28:20|320.97|318.57|320.79|318.39|321.15|318.75|320.79|318.39|0
1651130910000|2022-04-28 07:28:30|321.15|318.75|321.51|319.11|321.51|319.11|321.06|318.66|0
1651130920000|2022-04-28 07:28:40|321.15|318.75|321.33|318.93|321.33|318.93|321.15|318.75|0
1651130930000|2022-04-28 07:28:50|321.15|318.75|321.51|319.11|321.51|319.11|321.15|318.75|0
1651130940000|2022-04-28 07:29:00|321.88|319.48|322.24|319.84|322.24|319.84|321.88|319.48|0
1651130950000|2022-04-28 07:29:10|322.6|320.2|322.78|320.38|322.78|320.38|322.6|320.2|0
1651130960000|2022-04-28 07:29:20|322.6|320.2|322.96|320.56|323.32|320.92|322.6|320.2|0
1651130970000|2022-04-28 07:29:30|322.78|320.38|323.32|320.92|323.32|320.92|322.78|320.38|0
1651130980000|2022-04-28 07:29:40|323.14|320.74|322.96|320.56|323.14|320.74|322.78|320.38|0
1651130990000|2022-04-28 07:29:50|323.14|320.74|323.32|320.92|323.32|320.92|323.14|320.74|0
1651131000000|2022-04-28 07:30:00|323.14|320.74|322.96|320.56|323.14|320.74|322.96|320.56|0
1651131010000|2022-04-28 07:30:10|322.78|320.38|322.96|320.56|322.96|320.56|322.6|320.2|0
1651131020000|2022-04-28 07:30:20|323.14|320.74|322.96|320.56|323.14|320.74|322.96|320.56|0
1651131030000|2022-04-28 07:30:30|323.32|320.92|323.32|320.92|323.32|320.92|323.32|320.92|0
1651131040000|2022-04-28 07:30:40|323.14|320.74|322.96|320.56|323.14|320.74|322.87|320.47|0
1651131050000|2022-04-28 07:30:50|323.14|320.74|323.05|320.65|323.32|320.92|323.05|320.65|0
1651131060000|2022-04-28 07:31:00|322.87|320.47|322.42|320.02|322.87|320.47|322.42|320.02|0
1651131070000|2022-04-28 07:31:10|322.6|320.2|323.69|321.29|323.69|321.29|322.6|320.2|0
1651131080000|2022-04-28 07:31:20|323.87|321.47|323.77|321.37|323.87|321.47|323.69|321.29|0
1651131090000|2022-04-28 07:31:30|323.14|320.74|323.14|320.74|323.32|320.92|323.14|320.74|0
1651131100000|2022-04-28 07:31:40|323.32|320.92|323.14|320.74|323.32|320.92|323.14|320.74|0
1651131110000|2022-04-28 07:31:50|323.32|320.92|323.32|320.92|323.5|321.1|323.32|320.92|0
1651131120000|2022-04-28 07:32:00|323.41|321.01|323.5|321.1|323.69|321.29|323.41|321.01|0
1651131130000|2022-04-28 07:32:10|323.68|321.28|323.77|321.37|323.87|321.47|323.68|321.28|0
1651131140000|2022-04-28 07:32:20|324.23|321.83|323.87|321.47|324.23|321.83|323.87|321.47|0
1651131150000|2022-04-28 07:32:30|323.68|321.28|323.87|321.47|323.87|321.47|323.68|321.28|0
1651131160000|2022-04-28 07:32:40|323.5|321.1|323.32|320.92|323.5|321.1|323.32|320.92|0
1651131170000|2022-04-28 07:32:50|323.41|321.01|323.14|320.74|323.5|321.1|323.14|320.74|0
1651131180000|2022-04-28 07:33:00|323.32|320.92|323.32|320.92|323.32|320.92|323.32|320.92|0
1651131190000|2022-04-28 07:33:10|323.41|321.01|323.5|321.1|323.5|321.1|323.41|321.01|0
1651131200000|2022-04-28 07:33:20|323.41|321.01|323.32|320.92|323.5|321.1|323.32|320.92|0
1651131210000|2022-04-28 07:33:30|323.14|320.74|323.32|320.92|323.32|320.92|323.14|320.74|0
1651131220000|2022-04-28 07:33:40|323.23|320.83|323.41|321.01|323.41|321.01|323.23|320.83|0
1651131230000|2022-04-28 07:33:50|323.32|320.92|323.32|320.92|323.32|320.92|323.32|320.92|0
1651131240000|2022-04-28 07:34:00|323.14|320.74|323.5|321.1|323.5|321.1|323.14|320.74|0
1651131250000|2022-04-28 07:34:10|323.32|320.92|323.14|320.74|323.32|320.92|323.04|320.64|0
1651131260000|2022-04-28 07:34:20|322.78|320.38|323.14|320.74|323.14|320.74|322.78|320.38|0
1651131270000|2022-04-28 07:34:30|323.32|320.92|323.04|320.64|323.32|320.92|323.04|320.64|0
1651131280000|2022-04-28 07:34:40|322.96|320.56|322.78|320.38|323.14|320.74|322.78|320.38|0
1651131290000|2022-04-28 07:34:50|322.96|320.56|322.77|320.37|322.96|320.56|322.77|320.37|0
1651131300000|2022-04-28 07:35:00|322.86|320.46|322.96|320.56|322.96|320.56|322.86|320.46|0
1651131310000|2022-04-28 07:35:10|323.14|320.74|323.68|321.28|323.68|321.28|323.14|320.74|0
1651131320000|2022-04-28 07:35:20|323.77|321.37|324.04|321.64|324.04|321.64|323.68|321.28|0
1651131330000|2022-04-28 07:35:30|325.14|322.74|326.05|323.65|326.05|323.65|325.14|322.74|0
1651131340000|2022-04-28 07:35:40|325.86|323.46|325.86|323.46|326.23|323.83|325.86|323.46|0
1651131350000|2022-04-28 07:35:50|326.23|323.83|326.96|324.56|326.96|324.56|326.23|323.83|0
1651131360000|2022-04-28 07:36:00|326.77|324.37|327.5|325.1|327.5|325.1|326.59|324.19|0
1651131370000|2022-04-28 07:36:10|327.96|325.56|327.59|325.19|327.96|325.56|327.59|325.19|0
1651131380000|2022-04-28 07:36:20|327.69|325.29|327.14|324.74|327.69|325.29|327.14|324.74|0
1651131390000|2022-04-28 07:36:30|327.69|325.29|327.32|324.92|327.69|325.29|327.32|324.92|0
1651131400000|2022-04-28 07:36:40|327.41|325.01|327.32|324.92|327.41|325.01|327.32|324.92|0
1651131410000|2022-04-28 07:36:50|327.23|324.83|327.32|324.92|327.32|324.92|327.23|324.83|0
1651131420000|2022-04-28 07:37:00|327.14|324.74|327.23|324.83|327.5|325.1|327.14|324.74|0
1651131430000|2022-04-28 07:37:10|327.14|324.74|327.14|324.74|327.32|324.92|327.14|324.74|0
1651131440000|2022-04-28 07:37:20|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1651131450000|2022-04-28 07:37:30|327.5|325.1|327.32|324.92|327.5|325.1|327.32|324.92|0
1651131460000|2022-04-28 07:37:40|327.41|325.01|327.68|325.28|327.68|325.28|327.41|325.01|0
1651131470000|2022-04-28 07:37:50|327.5|325.1|327.41|325.01|327.5|325.1|327.41|325.01|0
1651131480000|2022-04-28 07:38:00|327.32|324.92|327.41|325.01|327.41|325.01|327.32|324.92|0
1651131490000|2022-04-28 07:38:10|327.68|325.28|326.77|324.37|327.68|325.28|326.77|324.37|0
1651131500000|2022-04-28 07:38:20|326.22|323.82|326.22|323.82|326.22|323.82|326.04|323.64|0
1651131510000|2022-04-28 07:38:30|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1651131520000|2022-04-28 07:38:40|326.68|324.28|326.31|323.91|326.68|324.28|326.31|323.91|0
1651131530000|2022-04-28 07:38:50|326.41|324.01|326.77|324.37|326.77|324.37|326.41|324.01|0
1651131540000|2022-04-28 07:39:00|326.86|324.46|326.77|324.37|326.95|324.55|326.59|324.19|0
1651131550000|2022-04-28 07:39:10|327.04|324.64|326.95|324.55|327.04|324.64|326.68|324.28|0
1651131560000|2022-04-28 07:39:20|326.77|324.37|327.4|325|327.4|325|326.77|324.37|0
1651131570000|2022-04-28 07:39:30|327.48|325.08|326.2|323.8|327.58|325.18|326.2|323.8|0
1651131580000|2022-04-28 07:39:40|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1651131590000|2022-04-28 07:39:50|326.47|324.07|326.56|324.16|326.74|324.34|326.47|324.07|0
1651131600000|2022-04-28 07:40:00|326.65|324.25|326.47|324.07|326.65|324.25|326.38|323.98|0
1651131610000|2022-04-28 07:40:10|326.38|323.98|326.28|323.88|326.38|323.98|326.28|323.88|0
1651131620000|2022-04-28 07:40:20|326.38|323.98|326.2|323.8|326.56|324.16|326.2|323.8|0
1651131630000|2022-04-28 07:40:30|326.28|323.88|326.38|323.98|326.47|324.07|326.28|323.88|0
1651131640000|2022-04-28 07:40:40|326.28|323.88|325.83|323.43|326.28|323.88|325.83|323.43|0
1651131650000|2022-04-28 07:40:50|326.01|323.61|325.92|323.52|326.1|323.7|325.92|323.52|0
1651131660000|2022-04-28 07:41:00|325.83|323.43|325.83|323.43|325.92|323.52|325.83|323.43|0
1651131670000|2022-04-28 07:41:10|326.01|323.61|326.19|323.79|326.19|323.79|326.01|323.61|0
1651131680000|2022-04-28 07:41:20|326.01|323.61|325.65|323.25|326.01|323.61|325.65|323.25|0
1651131690000|2022-04-28 07:41:30|325.55|323.15|325.46|323.06|325.65|323.25|325.46|323.06|0
1651131700000|2022-04-28 07:41:40|325.55|323.15|325.83|323.43|325.83|323.43|325.46|323.06|0
1651131710000|2022-04-28 07:41:50|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1651131720000|2022-04-28 07:42:00|326.19|323.79|325.92|323.52|326.19|323.79|325.92|323.52|0
1651131730000|2022-04-28 07:42:10|326.28|323.88|326.56|324.16|326.56|324.16|326.19|323.79|0
1651131740000|2022-04-28 07:42:20|326.38|323.98|326.28|323.88|326.38|323.98|326.28|323.88|0
1651131750000|2022-04-28 07:42:30|326.46|324.06|326.74|324.34|326.74|324.34|326.46|324.06|0
1651131760000|2022-04-28 07:42:40|326.65|324.25|326.38|323.98|326.65|324.25|326.38|323.98|0
1651131770000|2022-04-28 07:42:50|326.65|324.25|326.65|324.25|326.74|324.34|326.65|324.25|0
1651131780000|2022-04-28 07:43:00|326.74|324.34|326.01|323.61|326.74|324.34|326.01|323.61|0
1651131790000|2022-04-28 07:43:10|326.19|323.79|326.01|323.61|326.19|323.79|326.01|323.61|0
1651131800000|2022-04-28 07:43:20|326.19|323.79|326.01|323.61|326.19|323.79|326.01|323.61|0
1651131810000|2022-04-28 07:43:30|326.19|323.79|326.19|323.79|326.19|323.79|326.19|323.79|0
1651131820000|2022-04-28 07:43:40|326.37|323.97|326.37|323.97|326.37|323.97|326.19|323.79|0
1651131830000|2022-04-28 07:43:50|326.28|323.88|326.19|323.79|326.28|323.88|326.19|323.79|0
1651131840000|2022-04-28 07:44:00|326.01|323.61|326.19|323.79|326.19|323.79|326.01|323.61|0
1651131850000|2022-04-28 07:44:10|326.46|324.06|326.19|323.79|326.46|324.06|326.19|323.79|0
1651131860000|2022-04-28 07:44:20|326.37|323.97|326.74|324.34|326.74|324.34|326.37|323.97|0
1651131870000|2022-04-28 07:44:30|326.64|324.24|326.56|324.16|326.64|324.24|326.56|324.16|0
1651131880000|2022-04-28 07:44:40|326.37|323.97|326.56|324.16|326.56|324.16|326.37|323.97|0
1651131890000|2022-04-28 07:44:50|326.37|323.97|326.19|323.79|326.46|324.06|326.19|323.79|0
1651131900000|2022-04-28 07:45:00|326.28|323.88|326.01|323.61|326.28|323.88|326.01|323.61|0
1651131910000|2022-04-28 07:45:10|326.19|323.79|326.37|323.97|326.37|323.97|326.1|323.7|0
1651131920000|2022-04-28 07:45:20|326.28|323.88|326.01|323.61|326.28|323.88|325.82|323.42|0
1651131930000|2022-04-28 07:45:30|325.82|323.42|325.73|323.33|325.82|323.42|325.46|323.06|0
1651131940000|2022-04-28 07:45:40|325.64|323.24|325.82|323.42|325.82|323.42|325.64|323.24|0
1651131950000|2022-04-28 07:45:50|325.91|323.51|325.82|323.42|325.91|323.51|325.82|323.42|0
1651131960000|2022-04-28 07:46:00|325.64|323.24|325.64|323.24|325.64|323.24|325.36|322.96|0
1651131970000|2022-04-28 07:46:10|325.82|323.42|325.46|323.06|325.82|323.42|325.46|323.06|0
1651131980000|2022-04-28 07:46:20|325.28|322.88|325|322.6|325.36|322.96|325|322.6|0
1651131990000|2022-04-28 07:46:30|324.55|322.15|324.73|322.33|324.73|322.33|324.37|321.97|0
1651132000000|2022-04-28 07:46:40|325|322.6|325.09|322.69|325.09|322.69|324.91|322.51|0
1651132010000|2022-04-28 07:46:50|325.28|322.88|324.91|322.51|325.28|322.88|324.91|322.51|0
1651132020000|2022-04-28 07:47:00|324.55|322.15|324.91|322.51|324.91|322.51|324.55|322.15|0
1651132030000|2022-04-28 07:47:10|325|322.6|325|322.6|325|322.6|325|322.6|0
1651132040000|2022-04-28 07:47:20|324.91|322.51|324.55|322.15|324.91|322.51|324.55|322.15|0
1651132050000|2022-04-28 07:47:30|324.63|322.23|324.73|322.33|325|322.6|324.63|322.23|0
1651132060000|2022-04-28 07:47:40|324.91|322.51|324.55|322.15|324.91|322.51|324.55|322.15|0
1651132070000|2022-04-28 07:47:50|324.73|322.33|324.91|322.51|324.91|322.51|324.73|322.33|0
1651132080000|2022-04-28 07:48:00|324.36|321.96|324.18|321.78|324.36|321.96|324.18|321.78|0
1651132090000|2022-04-28 07:48:10|324.27|321.87|324.73|322.33|324.73|322.33|324.27|321.87|0
1651132100000|2022-04-28 07:48:20|324.82|322.42|324.91|322.51|324.91|322.51|324.82|322.42|0
1651132110000|2022-04-28 07:48:30|325|322.6|325|322.6|325|322.6|324.91|322.51|0
1651132120000|2022-04-28 07:48:40|325.09|322.69|325.09|322.69|325.09|322.69|325|322.6|0
1651132130000|2022-04-28 07:48:50|324.91|322.51|324.73|322.33|324.91|322.51|324.73|322.33|0
1651132140000|2022-04-28 07:49:00|324.54|322.14|324.91|322.51|324.91|322.51|324.54|322.14|0
1651132150000|2022-04-28 07:49:10|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1651132160000|2022-04-28 07:49:20|324.91|322.51|324.73|322.33|324.91|322.51|324.73|322.33|0
1651132170000|2022-04-28 07:49:30|324.54|322.14|324.73|322.33|324.73|322.33|324.54|322.14|0
1651132180000|2022-04-28 07:49:40|324.54|322.14|324.81|322.41|324.81|322.41|324.54|322.14|0
1651132190000|2022-04-28 07:49:50|324.73|322.33|324.73|322.33|324.81|322.41|324.63|322.23|0
1651132200000|2022-04-28 07:50:00|324.54|322.14|325|322.6|325|322.6|324.54|322.14|0
1651132210000|2022-04-28 07:50:10|325.09|322.69|324.73|322.33|325.09|322.69|324.73|322.33|0
1651132220000|2022-04-28 07:50:20|324.54|322.14|324.63|322.23|324.73|322.33|324.54|322.14|0
1651132230000|2022-04-28 07:50:30|324.54|322.14|324.45|322.05|324.54|322.14|324.45|322.05|0
1651132240000|2022-04-28 07:50:40|324.54|322.14|324.54|322.14|324.54|322.14|324.45|322.05|0
1651132250000|2022-04-28 07:50:50|324.36|321.96|324.36|321.96|324.54|322.14|324.36|321.96|0
1651132260000|2022-04-28 07:51:00|324.54|322.14|324.18|321.78|324.54|322.14|324.18|321.78|0
1651132270000|2022-04-28 07:51:10|324|321.6|324.18|321.78|324.18|321.78|324|321.6|0
1651132280000|2022-04-28 07:51:20|324.08|321.68|324.36|321.96|324.36|321.96|324.08|321.68|0
1651132290000|2022-04-28 07:51:30|324.27|321.87|323.63|321.23|324.27|321.87|323.27|320.87|0
1651132300000|2022-04-28 07:51:40|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1651132310000|2022-04-28 07:51:50|323.27|320.87|323.45|321.05|323.45|321.05|323.27|320.87|0
1651132320000|2022-04-28 07:52:00|323.63|321.23|323.09|320.69|323.63|321.23|322.9|320.5|0
1651132330000|2022-04-28 07:52:10|323.27|320.87|323.45|321.05|323.45|321.05|323.27|320.87|0
1651132340000|2022-04-28 07:52:20|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1651132350000|2022-04-28 07:52:30|323.45|321.05|323.27|320.87|323.45|321.05|323.27|320.87|0
1651132360000|2022-04-28 07:52:40|323.45|321.05|323.27|320.87|323.63|321.23|323.27|320.87|0
1651132370000|2022-04-28 07:52:50|323.17|320.77|323.08|320.68|323.17|320.77|323.08|320.68|0
1651132380000|2022-04-28 07:53:00|322.9|320.5|323.08|320.68|323.27|320.87|322.9|320.5|0
1651132400000|2022-04-28 07:53:20|323.17|320.77|323.45|321.05|323.45|321.05|323.17|320.77|0
1651132410000|2022-04-28 07:53:30|323.54|321.14|323.54|321.14|323.63|321.23|323.45|321.05|0
1651132420000|2022-04-28 07:53:40|323.45|321.05|323.63|321.23|323.63|321.23|323.45|321.05|0
1651132430000|2022-04-28 07:53:50|323.72|321.32|323.63|321.23|323.81|321.41|323.63|321.23|0
1651132440000|2022-04-28 07:54:00|323.81|321.41|323.63|321.23|323.81|321.41|323.63|321.23|0
1651132450000|2022-04-28 07:54:10|323.72|321.32|323.08|320.68|323.72|321.32|323.08|320.68|0
1651132460000|2022-04-28 07:54:20|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1651132470000|2022-04-28 07:54:30|323.08|320.68|323.26|320.86|323.27|320.87|323.08|320.68|0
1651132480000|2022-04-28 07:54:40|323.08|320.68|322.72|320.32|323.08|320.68|322.72|320.32|0
1651132490000|2022-04-28 07:54:50|322.81|320.41|322.72|320.32|322.9|320.5|322.72|320.32|0
1651132500000|2022-04-28 07:55:00|322.62|320.22|322.9|320.5|323.08|320.68|322.62|320.22|0
1651132510000|2022-04-28 07:55:10|323.08|320.68|322.9|320.5|323.08|320.68|322.9|320.5|0
1651132520000|2022-04-28 07:55:20|322.54|320.14|322.36|319.96|322.54|320.14|322.36|319.96|0
1651132530000|2022-04-28 07:55:30|322.17|319.77|322.72|320.32|322.72|320.32|322.17|319.77|0
1651132540000|2022-04-28 07:55:40|322.62|320.22|322.81|320.41|322.81|320.41|322.54|320.14|0
1651132550000|2022-04-28 07:55:50|322.72|320.32|322.72|320.32|322.72|320.32|322.72|320.32|0
1651132560000|2022-04-28 07:56:00|323.08|320.68|322.9|320.5|323.08|320.68|322.9|320.5|0
1651132570000|2022-04-28 07:56:10|322.72|320.32|322.26|319.86|322.81|320.41|322.26|319.86|0
1651132580000|2022-04-28 07:56:20|322.35|319.95|322.54|320.14|322.54|320.14|322.35|319.95|0
1651132590000|2022-04-28 07:56:30|322.35|319.95|322.17|319.77|322.44|320.04|322.17|319.77|0
1651132600000|2022-04-28 07:56:40|321.99|319.59|322.26|319.86|322.35|319.95|321.99|319.59|0
1651132610000|2022-04-28 07:56:50|322.35|319.95|321.99|319.59|322.35|319.95|321.99|319.59|0
1651132620000|2022-04-28 07:57:00|321.81|319.41|321.99|319.59|322.17|319.77|321.81|319.41|0
1651132630000|2022-04-28 07:57:10|321.81|319.41|321.45|319.05|321.81|319.41|321.45|319.05|0
1651132640000|2022-04-28 07:57:20|321.26|318.86|322.17|319.77|322.17|319.77|321.26|318.86|0
1651132650000|2022-04-28 07:57:30|321.99|319.59|322.35|319.95|322.53|320.13|321.99|319.59|0
1651132660000|2022-04-28 07:57:40|322.26|319.86|321.9|319.5|322.26|319.86|321.9|319.5|0
1651132670000|2022-04-28 07:57:50|322.17|319.77|322.53|320.13|322.53|320.13|322.17|319.77|0
1651132680000|2022-04-28 07:58:00|322.44|320.04|321.81|319.41|322.44|320.04|321.63|319.23|0
1651132690000|2022-04-28 07:58:10|321.53|319.13|321.44|319.04|321.53|319.13|321.44|319.04|0
1651132700000|2022-04-28 07:58:20|321.63|319.23|321.44|319.04|321.63|319.23|321.44|319.04|0
1651132710000|2022-04-28 07:58:30|321.26|318.86|321.26|318.86|321.26|318.86|321.26|318.86|0
1651132720000|2022-04-28 07:58:40|321.17|318.77|320.54|318.14|321.17|318.77|320.54|318.14|0
1651132730000|2022-04-28 07:58:50|320.36|317.96|320.36|317.96|320.36|317.96|320.36|317.96|0
1651132740000|2022-04-28 07:59:00|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1651132750000|2022-04-28 07:59:10|320.36|317.96|320.18|317.78|320.36|317.96|320.18|317.78|0
1651132760000|2022-04-28 07:59:20|320.36|317.96|320.18|317.78|320.36|317.96|320.18|317.78|0
1651132770000|2022-04-28 07:59:30|320.17|317.77|319.99|317.59|320.17|317.77|319.99|317.59|0
1651132780000|2022-04-28 07:59:40|320.08|317.68|320.17|317.77|320.17|317.77|320.08|317.68|0
1651132790000|2022-04-28 07:59:50|320.36|317.96|320.72|318.32|320.72|318.32|320.36|317.96|0
1651132800000|2022-04-28 08:00:00|320.54|318.14|320.72|318.32|321.08|318.68|320.36|317.96|0
1651132810000|2022-04-28 08:00:10|321.08|318.68|320.9|318.5|321.44|319.04|320.9|318.5|0
1651132820000|2022-04-28 08:00:20|320.72|318.32|320.99|318.59|320.99|318.59|320.72|318.32|0
1651132830000|2022-04-28 08:00:30|321.08|318.68|321.17|318.77|321.26|318.86|321.08|318.68|0
1651132840000|2022-04-28 08:00:40|321.26|318.86|321.44|319.04|321.44|319.04|321.17|318.77|0
1651132850000|2022-04-28 08:00:50|321.71|319.31|321.26|318.86|321.71|319.31|321.26|318.86|0
1651132860000|2022-04-28 08:01:00|321.08|318.68|321.44|319.04|321.44|319.04|320.9|318.5|0
1651132870000|2022-04-28 08:01:10|321.62|319.22|321.8|319.4|321.8|319.4|321.62|319.22|0
1651132880000|2022-04-28 08:01:20|321.99|319.59|322.07|319.67|322.07|319.67|321.99|319.59|0
1651132890000|2022-04-28 08:01:30|321.99|319.59|322.35|319.95|322.71|320.31|321.99|319.59|0
1651132900000|2022-04-28 08:01:40|322.17|319.77|322.53|320.13|322.71|320.31|322.17|319.77|0
1651132910000|2022-04-28 08:01:50|322.44|320.04|322.53|320.13|322.71|320.31|322.44|320.04|0
1651132920000|2022-04-28 08:02:00|322.71|320.31|322.71|320.31|322.89|320.49|322.71|320.31|0
1651132930000|2022-04-28 08:02:10|323.08|320.68|323.71|321.31|323.71|321.31|323.08|320.68|0
1651132940000|2022-04-28 08:02:20|323.44|321.04|324.17|321.77|324.17|321.77|323.44|321.04|0
1651132950000|2022-04-28 08:02:30|324.25|321.85|323.98|321.58|324.25|321.85|323.8|321.4|0
1651132960000|2022-04-28 08:02:40|323.8|321.4|323.8|321.4|323.8|321.4|323.8|321.4|0
1651132970000|2022-04-28 08:02:50|323.62|321.22|323.8|321.4|323.98|321.58|323.62|321.22|0
1651132980000|2022-04-28 08:03:00|323.62|321.22|323.89|321.49|323.89|321.49|323.62|321.22|0
1651132990000|2022-04-28 08:03:10|323.8|321.4|323.62|321.22|323.8|321.4|323.62|321.22|0
1651133000000|2022-04-28 08:03:20|323.44|321.04|323.07|320.67|323.44|321.04|323.07|320.67|0
1651133010000|2022-04-28 08:03:30|322.89|320.49|322.8|320.4|322.89|320.49|322.71|320.31|0
1651133020000|2022-04-28 08:03:40|322.71|320.31|322.53|320.13|322.71|320.31|322.53|320.13|0
1651133030000|2022-04-28 08:03:50|322.71|320.31|323.26|320.86|323.26|320.86|322.53|320.13|0
1651133040000|2022-04-28 08:04:00|323.07|320.67|322.89|320.49|323.07|320.67|322.71|320.31|0
1651133050000|2022-04-28 08:04:10|322.53|320.13|322.71|320.31|322.71|320.31|322.53|320.13|0
1651133060000|2022-04-28 08:04:20|322.62|320.22|321.98|319.58|322.71|320.31|321.98|319.58|0
1651133070000|2022-04-28 08:04:30|322.16|319.76|321.98|319.58|322.16|319.76|321.98|319.58|0
1651133080000|2022-04-28 08:04:40|322.35|319.95|322.16|319.76|322.35|319.95|321.98|319.58|0
1651133090000|2022-04-28 08:04:50|321.98|319.58|321.8|319.4|321.98|319.58|321.62|319.22|0
1651133100000|2022-04-28 08:05:00|321.98|319.58|322.35|319.95|322.35|319.95|321.98|319.58|0
1651133110000|2022-04-28 08:05:10|322.53|320.13|322.71|320.31|323.07|320.67|322.53|320.13|0
1651133120000|2022-04-28 08:05:20|322.53|320.13|322.71|320.31|322.71|320.31|322.35|319.95|0
1651133130000|2022-04-28 08:05:30|322.35|319.95|322.16|319.76|322.35|319.95|322.16|319.76|0
1651133140000|2022-04-28 08:05:40|322.25|319.85|322.43|320.03|322.43|320.03|322.16|319.76|0
1651133150000|2022-04-28 08:05:50|322.34|319.94|322.34|319.94|322.34|319.94|322.16|319.76|0
1651133160000|2022-04-28 08:06:00|322.07|319.67|322.71|320.31|322.71|320.31|321.98|319.58|0
1651133170000|2022-04-28 08:06:10|322.89|320.49|323.07|320.67|323.07|320.67|322.89|320.49|0
1651133180000|2022-04-28 08:06:20|323.25|320.85|323.07|320.67|323.25|320.85|323.07|320.67|0
1651133190000|2022-04-28 08:06:30|323.25|320.85|323.07|320.67|323.43|321.03|323.07|320.67|0
1651133200000|2022-04-28 08:06:40|323.34|320.94|323.43|321.03|323.43|321.03|323.25|320.85|0
1651133210000|2022-04-28 08:06:50|323.25|320.85|323.43|321.03|323.43|321.03|323.25|320.85|0
1651133220000|2022-04-28 08:07:00|323.25|320.85|323.25|320.85|323.25|320.85|323.07|320.67|0
1651133230000|2022-04-28 08:07:10|323.43|321.03|324.71|322.31|324.71|322.31|323.43|321.03|0
1651133240000|2022-04-28 08:07:20|324.53|322.13|324.53|322.13|324.53|322.13|324.34|321.94|0
1651133250000|2022-04-28 08:07:30|324.34|321.94|324.34|321.94|324.34|321.94|324.34|321.94|0
1651133260000|2022-04-28 08:07:40|324.16|321.76|323.98|321.58|324.16|321.76|323.98|321.58|0
1651133270000|2022-04-28 08:07:50|324.16|321.76|324.34|321.94|324.34|321.94|323.98|321.58|0
1651133280000|2022-04-28 08:08:00|324.89|322.49|325.07|322.67|325.07|322.67|324.71|322.31|0
1651133290000|2022-04-28 08:08:10|325.25|322.85|324.89|322.49|325.25|322.85|324.89|322.49|0
1651133300000|2022-04-28 08:08:20|324.71|322.31|324.61|322.21|324.71|322.31|324.52|322.12|0
1651133310000|2022-04-28 08:08:30|324.98|322.58|324.89|322.49|324.98|322.58|324.89|322.49|0
1651133320000|2022-04-28 08:08:40|324.79|322.39|324.71|322.31|324.89|322.49|324.71|322.31|0
1651133330000|2022-04-28 08:08:50|324.89|322.49|324.71|322.31|324.89|322.49|324.71|322.31|0
1651133340000|2022-04-28 08:09:00|324.34|321.94|324.34|321.94|324.52|322.12|324.34|321.94|0
1651133350000|2022-04-28 08:09:10|324.61|322.21|324.89|322.49|324.89|322.49|324.61|322.21|0
1651133360000|2022-04-28 08:09:20|324.79|322.39|324.34|321.94|324.79|322.39|324.34|321.94|0
1651133370000|2022-04-28 08:09:30|324.16|321.76|324.16|321.76|324.34|321.94|324.16|321.76|0
1651133380000|2022-04-28 08:09:40|323.98|321.58|324.16|321.76|324.16|321.76|323.98|321.58|0
1651133390000|2022-04-28 08:09:50|323.98|321.58|324.16|321.76|324.16|321.76|323.98|321.58|0
1651133400000|2022-04-28 08:10:00|323.88|321.48|323.43|321.03|323.88|321.48|323.43|321.03|0
1651133410000|2022-04-28 08:10:10|323.7|321.3|323.61|321.21|323.79|321.39|323.61|321.21|0
1651133420000|2022-04-28 08:10:20|323.43|321.03|323.43|321.03|323.43|321.03|323.43|321.03|0
1651133430000|2022-04-28 08:10:30|323.25|320.85|322.7|320.3|323.25|320.85|322.7|320.3|0
1651133440000|2022-04-28 08:10:40|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1651133450000|2022-04-28 08:10:50|322.7|320.3|322.7|320.3|322.88|320.48|322.7|320.3|0
1651133460000|2022-04-28 08:11:00|322.52|320.12|322.34|319.94|322.52|320.12|322.34|319.94|0
1651133470000|2022-04-28 08:11:10|322.24|319.84|321.88|319.48|322.34|319.94|321.88|319.48|0
1651133480000|2022-04-28 08:11:20|321.61|319.21|322.24|319.84|322.24|319.84|321.61|319.21|0
1651133490000|2022-04-28 08:11:30|322.16|319.76|322.16|319.76|322.24|319.84|322.16|319.76|0
1651133500000|2022-04-28 08:11:40|321.98|319.58|322.16|319.76|322.16|319.76|321.79|319.39|0
1651133510000|2022-04-28 08:11:50|321.98|319.58|321.79|319.39|321.98|319.58|321.79|319.39|0
1651133520000|2022-04-28 08:12:00|321.98|319.58|322.52|320.12|322.52|320.12|321.97|319.57|0
1651133540000|2022-04-28 08:12:20|322.34|319.94|322.52|320.12|322.61|320.21|322.34|319.94|0
1651133550000|2022-04-28 08:12:30|322.34|319.94|323.25|320.85|323.25|320.85|322.34|319.94|0
1651133560000|2022-04-28 08:12:40|323.61|321.21|324.06|321.66|324.06|321.66|323.43|321.03|0
1651133570000|2022-04-28 08:12:50|324.16|321.76|324.16|321.76|324.16|321.76|323.97|321.57|0
1651133580000|2022-04-28 08:13:00|323.97|321.57|324.16|321.76|324.16|321.76|323.79|321.39|0
1651133590000|2022-04-28 08:13:10|324.52|322.12|325.25|322.85|325.25|322.85|324.52|322.12|0
1651133600000|2022-04-28 08:13:20|325.15|322.75|325.07|322.67|325.15|322.75|325.07|322.67|0
1651133610000|2022-04-28 08:13:30|324.88|322.48|324.7|322.3|324.88|322.48|324.42|322.02|0
1651133620000|2022-04-28 08:13:40|325.25|322.85|325.07|322.67|325.25|322.85|325.07|322.67|0
1651133630000|2022-04-28 08:13:50|324.88|322.48|325.07|322.67|325.07|322.67|324.88|322.48|0
1651133640000|2022-04-28 08:14:00|325.25|322.85|325.34|322.94|325.34|322.94|325.07|322.67|0
1651133650000|2022-04-28 08:14:10|325.61|323.21|325.61|323.21|325.8|323.4|325.52|323.12|0
1651133660000|2022-04-28 08:14:20|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1651133670000|2022-04-28 08:14:30|325.25|322.85|325.98|323.58|325.98|323.58|325.25|322.85|0
1651133680000|2022-04-28 08:14:40|326.34|323.94|326.16|323.76|326.34|323.94|326.16|323.76|0
1651133690000|2022-04-28 08:14:50|326.25|323.85|326.34|323.94|326.34|323.94|326.16|323.76|0
1651133700000|2022-04-28 08:15:00|326.16|323.76|326.16|323.76|326.16|323.76|325.98|323.58|0
1651133710000|2022-04-28 08:15:10|326.52|324.12|326.52|324.12|326.71|324.31|326.52|324.12|0
1651133720000|2022-04-28 08:15:20|326.34|323.94|326.34|323.94|326.34|323.94|326.34|323.94|0
1651133730000|2022-04-28 08:15:30|326.52|324.12|326.79|324.39|326.79|324.39|326.34|323.94|0
1651133740000|2022-04-28 08:15:40|327.07|324.67|326.89|324.49|327.26|324.86|326.89|324.49|0
1651133750000|2022-04-28 08:15:50|326.71|324.31|326.52|324.12|326.71|324.31|326.52|324.12|0
1651133760000|2022-04-28 08:16:00|326.34|323.94|326.52|324.12|326.52|324.12|326.34|323.94|0
1651133770000|2022-04-28 08:16:10|326.71|324.31|327.25|324.85|327.25|324.85|326.71|324.31|0
1651133780000|2022-04-28 08:16:20|326.89|324.49|326.89|324.49|326.89|324.49|326.89|324.49|0
1651133790000|2022-04-28 08:16:30|327.07|324.67|326.89|324.49|327.07|324.67|326.89|324.49|0
1651133800000|2022-04-28 08:16:40|326.79|324.39|326.89|324.49|326.89|324.49|326.79|324.39|0
1651133810000|2022-04-28 08:16:50|326.71|324.31|326.98|324.58|326.98|324.58|326.71|324.31|0
1651133820000|2022-04-28 08:17:00|326.89|324.49|327.44|325.04|327.44|325.04|326.89|324.49|0
1651133830000|2022-04-28 08:17:10|327.34|324.94|327.44|325.04|327.44|325.04|327.25|324.85|0
1651133840000|2022-04-28 08:17:20|327.34|324.94|327.44|325.04|327.44|325.04|327.25|324.85|0
1651133850000|2022-04-28 08:17:30|327.25|324.85|326.89|324.49|327.25|324.85|326.89|324.49|0
1651133860000|2022-04-28 08:17:40|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1651133880000|2022-04-28 08:18:00|326.52|324.12|326.24|323.84|326.52|324.12|326.24|323.84|0
1651133890000|2022-04-28 08:18:10|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1651133900000|2022-04-28 08:18:20|325.97|323.57|325.97|323.57|326.16|323.76|325.97|323.57|0
1651133910000|2022-04-28 08:18:30|325.88|323.48|325.43|323.03|325.88|323.48|325.43|323.03|0
1651133920000|2022-04-28 08:18:40|325.61|323.21|325.61|323.21|325.97|323.57|325.61|323.21|0
1651133930000|2022-04-28 08:18:50|325.7|323.3|325.43|323.03|325.79|323.39|325.43|323.03|0
1651133940000|2022-04-28 08:19:00|325.33|322.93|325.24|322.84|325.33|322.93|325.24|322.84|0
1651133950000|2022-04-28 08:19:10|325.43|323.03|325.33|322.93|325.43|323.03|325.33|322.93|0
1651133960000|2022-04-28 08:19:20|325.42|323.02|325.79|323.39|325.79|323.39|325.24|322.84|0
1651133970000|2022-04-28 08:19:30|325.42|323.02|325.24|322.84|325.42|323.02|325.24|322.84|0
1651133980000|2022-04-28 08:19:40|325.42|323.02|325.51|323.11|325.51|323.11|325.42|323.02|0
1651133990000|2022-04-28 08:19:50|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1651134000000|2022-04-28 08:20:00|325.24|322.84|325.97|323.57|325.97|323.57|325.24|322.84|0
1651134010000|2022-04-28 08:20:10|325.79|323.39|325.97|323.57|325.97|323.57|325.69|323.29|0
1651134020000|2022-04-28 08:20:20|325.79|323.39|326.15|323.75|326.24|323.84|325.79|323.39|0
1651134030000|2022-04-28 08:20:30|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1651134040000|2022-04-28 08:20:40|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1651134050000|2022-04-28 08:20:50|325.51|323.11|325.42|323.02|325.51|323.11|325.42|323.02|0
1651134060000|2022-04-28 08:21:00|325.24|322.84|325.24|322.84|325.42|323.02|325.24|322.84|0
1651134070000|2022-04-28 08:21:10|325.06|322.66|325.06|322.66|325.06|322.66|325.06|322.66|0
1651134080000|2022-04-28 08:21:20|324.96|322.56|324.96|322.56|324.96|322.56|324.96|322.56|0
1651134090000|2022-04-28 08:21:30|325.06|322.66|324.69|322.29|325.06|322.66|324.69|322.29|0
1651134100000|2022-04-28 08:21:40|324.6|322.2|325.24|322.84|325.24|322.84|324.6|322.2|0
1651134110000|2022-04-28 08:21:50|325.33|322.93|325.24|322.84|325.33|322.93|325.24|322.84|0
1651134120000|2022-04-28 08:22:00|325.42|323.02|325.24|322.84|325.42|323.02|325.24|322.84|0
1651134130000|2022-04-28 08:22:10|325.42|323.02|325.79|323.39|325.79|323.39|325.42|323.02|0
1651134140000|2022-04-28 08:22:20|326.33|323.93|326.33|323.93|326.33|323.93|326.33|323.93|0
1651134150000|2022-04-28 08:22:30|326.15|323.75|325.97|323.57|326.15|323.75|325.97|323.57|0
1651134160000|2022-04-28 08:22:40|325.79|323.39|325.87|323.47|325.97|323.57|325.79|323.39|0
1651134170000|2022-04-28 08:22:50|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1651134180000|2022-04-28 08:23:00|326.06|323.66|326.33|323.93|326.7|324.3|326.06|323.66|0
1651134190000|2022-04-28 08:23:10|326.15|323.75|326.06|323.66|326.15|323.75|325.97|323.57|0
1651134200000|2022-04-28 08:23:20|326.15|323.75|326.15|323.75|326.15|323.75|325.97|323.57|0
1651134210000|2022-04-28 08:23:30|326.52|324.12|326.52|324.12|326.7|324.3|326.52|324.12|0
1651134220000|2022-04-28 08:23:40|326.6|324.2|326.7|324.3|326.7|324.3|326.6|324.2|0
1651134230000|2022-04-28 08:23:50|326.6|324.2|326.7|324.3|326.7|324.3|326.52|324.12|0
1651134240000|2022-04-28 08:24:00|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1651134250000|2022-04-28 08:24:10|327.25|324.85|327.06|324.66|327.25|324.85|327.06|324.66|0
1651134260000|2022-04-28 08:24:20|327.15|324.75|327.06|324.66|327.15|324.75|327.06|324.66|0
1651134270000|2022-04-28 08:24:30|327.25|324.85|327.25|324.85|327.25|324.85|327.06|324.66|0
1651134280000|2022-04-28 08:24:40|327.43|325.03|327.25|324.85|327.43|325.03|327.25|324.85|0
1651134290000|2022-04-28 08:24:50|327.15|324.75|327.15|324.75|327.15|324.75|327.15|324.75|0
1651134300000|2022-04-28 08:25:00|327.06|324.66|327.25|324.85|327.25|324.85|327.06|324.66|0
1651134310000|2022-04-28 08:25:10|327.52|325.12|327.61|325.21|327.61|325.21|327.52|325.12|0
1651134320000|2022-04-28 08:25:20|327.98|325.58|327.88|325.48|327.98|325.58|327.88|325.48|0
1651134330000|2022-04-28 08:25:30|327.79|325.39|327.61|325.21|327.88|325.48|327.61|325.21|0
1651134340000|2022-04-28 08:25:40|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1651134350000|2022-04-28 08:25:50|327.61|325.21|328.16|325.76|328.16|325.76|327.61|325.21|0
1651134360000|2022-04-28 08:26:00|327.98|325.58|327.79|325.39|327.98|325.58|327.7|325.3|0
1651134380000|2022-04-28 08:26:20|327.7|325.3|327.43|325.03|327.79|325.39|327.43|325.03|0
1651134390000|2022-04-28 08:26:30|327.61|325.21|327.79|325.39|327.79|325.39|327.61|325.21|0
1651134400000|2022-04-28 08:26:40|327.7|325.3|327.61|325.21|327.79|325.39|327.61|325.21|0
1651134410000|2022-04-28 08:26:50|327.98|325.58|327.7|325.3|327.98|325.58|327.7|325.3|0
1651134420000|2022-04-28 08:27:00|327.61|325.21|327.43|325.03|327.61|325.21|327.43|325.03|0
1651134430000|2022-04-28 08:27:10|327.24|324.84|327.24|324.84|327.24|324.84|327.24|324.84|0
1651134440000|2022-04-28 08:27:20|327.43|325.03|327.61|325.21|327.61|325.21|327.43|325.03|0
1651134450000|2022-04-28 08:27:30|327.43|325.03|327.79|325.39|327.79|325.39|327.43|325.03|0
1651134460000|2022-04-28 08:27:40|328.16|325.76|328.52|326.12|328.52|326.12|328.16|325.76|0
1651134470000|2022-04-28 08:27:50|328.43|326.03|328.52|326.12|328.52|326.12|328.43|326.03|0
1651134480000|2022-04-28 08:28:00|328.34|325.94|328.34|325.94|328.52|326.12|328.34|325.94|0
1651134490000|2022-04-28 08:28:10|328.52|326.12|328.52|326.12|328.52|326.12|328.52|326.12|0
1651134500000|2022-04-28 08:28:20|328.43|326.03|327.97|325.57|328.43|326.03|327.97|325.57|0
1651134510000|2022-04-28 08:28:30|328.24|325.84|328.16|325.76|328.34|325.94|328.16|325.76|0
1651134520000|2022-04-28 08:28:40|327.79|325.39|327.88|325.48|327.88|325.48|327.79|325.39|0
1651134530000|2022-04-28 08:28:50|327.97|325.57|327.97|325.57|328.16|325.76|327.97|325.57|0
1651134540000|2022-04-28 08:29:00|328.06|325.66|328.06|325.66|328.06|325.66|328.06|325.66|0
1651134550000|2022-04-28 08:29:10|327.97|325.57|328.34|325.94|328.34|325.94|327.97|325.57|0
1651134560000|2022-04-28 08:29:20|328.52|326.12|328.71|326.31|328.71|326.31|328.52|326.12|0
1651134570000|2022-04-28 08:29:30|328.52|326.12|328.52|326.12|328.52|326.12|328.43|326.03|0
1651134590000|2022-04-28 08:29:50|328.34|325.94|328.52|326.12|328.52|326.12|328.34|325.94|0
1651134610000|2022-04-28 08:30:10|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1651134620000|2022-04-28 08:30:20|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1651134630000|2022-04-28 08:30:30|328.06|325.66|328.06|325.66|328.06|325.66|328.06|325.66|0
1651134640000|2022-04-28 08:30:40|328.15|325.75|328.52|326.12|328.52|326.12|328.15|325.75|0
1651134660000|2022-04-28 08:31:00|328.34|325.94|328.34|325.94|328.52|326.12|328.34|325.94|0
1651134680000|2022-04-28 08:31:20|328.15|325.75|328.24|325.84|328.34|325.94|328.15|325.75|0
1651134690000|2022-04-28 08:31:30|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1651134700000|2022-04-28 08:31:40|328.24|325.84|328.15|325.75|328.24|325.84|328.15|325.75|0
1651134710000|2022-04-28 08:31:50|328.06|325.66|328.15|325.75|328.15|325.75|328.06|325.66|0
1651134720000|2022-04-28 08:32:00|328.06|325.66|327.79|325.39|328.06|325.66|327.79|325.39|0
1651134730000|2022-04-28 08:32:10|327.97|325.57|327.79|325.39|327.97|325.57|327.79|325.39|0
1651134750000|2022-04-28 08:32:30|327.6|325.2|327.42|325.02|327.6|325.2|327.05|324.65|0
1651134760000|2022-04-28 08:32:40|327.24|324.84|327.42|325.02|327.42|325.02|327.24|324.84|0
1651134770000|2022-04-28 08:32:50|327.69|325.29|327.6|325.2|327.79|325.39|327.6|325.2|0
1651134780000|2022-04-28 08:33:00|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1651134800000|2022-04-28 08:33:20|327.87|325.47|327.97|325.57|328.15|325.75|327.87|325.47|0
1651134810000|2022-04-28 08:33:30|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1651134820000|2022-04-28 08:33:40|328.42|326.02|328.7|326.3|328.7|326.3|328.42|326.02|0
1651134830000|2022-04-28 08:33:50|328.52|326.12|328.52|326.12|328.52|326.12|328.52|326.12|0
1651134840000|2022-04-28 08:34:00|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1651134860000|2022-04-28 08:34:20|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1651134870000|2022-04-28 08:34:30|328.52|326.12|328.52|326.12|328.52|326.12|328.52|326.12|0
1651134900000|2022-04-28 08:35:00|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1651134910000|2022-04-28 08:35:10|328.52|326.12|328.52|326.12|328.52|326.12|328.33|325.93|0
1651134920000|2022-04-28 08:35:20|328.7|326.3|328.52|326.12|328.7|326.3|328.52|326.12|0
1651134940000|2022-04-28 08:35:40|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1651134950000|2022-04-28 08:35:50|328.52|326.12|328.52|326.12|328.52|326.12|328.52|326.12|0
1651134960000|2022-04-28 08:36:00|328.33|325.93|328.7|326.3|328.7|326.3|328.33|325.93|0
1651134970000|2022-04-28 08:36:10|328.52|326.12|328.52|326.12|328.52|326.12|328.52|326.12|0
1651134980000|2022-04-28 08:36:20|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1651134990000|2022-04-28 08:36:30|328.7|326.3|328.51|326.11|328.7|326.3|328.51|326.11|0
1651135010000|2022-04-28 08:36:50|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1651135040000|2022-04-28 08:37:20|328.15|325.75|328.33|325.93|328.33|325.93|328.15|325.75|0
1651135070000|2022-04-28 08:37:50|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1651135080000|2022-04-28 08:38:00|327.96|325.56|328.15|325.75|328.15|325.75|327.96|325.56|0
1651135100000|2022-04-28 08:38:20|328.23|325.83|328.33|325.93|328.33|325.93|328.23|325.83|0
1651135140000|2022-04-28 08:39:00|328.51|326.11|328.33|325.93|328.51|326.11|328.33|325.93|0
1651135150000|2022-04-28 08:39:10|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1651135180000|2022-04-28 08:39:40|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1651135200000|2022-04-28 08:40:00|328.14|325.74|328.33|325.93|328.33|325.93|328.14|325.74|0
1651135210000|2022-04-28 08:40:10|328.51|326.11|328.69|326.29|328.69|326.29|328.51|326.11|0
1651135220000|2022-04-28 08:40:20|328.51|326.11|328.33|325.93|328.51|326.11|328.33|325.93|0
1651135230000|2022-04-28 08:40:30|328.51|326.11|328.69|326.29|328.69|326.29|328.51|326.11|0
1651135240000|2022-04-28 08:40:40|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1651135250000|2022-04-28 08:40:50|331.26|328.86|330.34|327.94|331.26|328.86|330.34|327.94|0
1651135260000|2022-04-28 08:41:00|330.53|328.13|330.9|328.5|330.9|328.5|330.53|328.13|0
1651135270000|2022-04-28 08:41:10|330.71|328.31|330.53|328.13|330.71|328.31|330.53|328.13|0
1651135280000|2022-04-28 08:41:20|330.34|327.94|330.16|327.76|330.34|327.94|330.16|327.76|0
1651135290000|2022-04-28 08:41:30|329.98|327.58|329.61|327.21|329.98|327.58|329.61|327.21|0
1651135300000|2022-04-28 08:41:40|329.98|327.58|329.98|327.58|329.98|327.58|329.79|327.39|0
1651135310000|2022-04-28 08:41:50|330.06|327.66|329.79|327.39|330.16|327.76|329.79|327.39|0
1651135320000|2022-04-28 08:42:00|329.61|327.21|330.34|327.94|330.34|327.94|329.61|327.21|0
1651135330000|2022-04-28 08:42:10|330.16|327.76|330.34|327.94|330.34|327.94|330.16|327.76|0
1651135340000|2022-04-28 08:42:20|329.98|327.58|329.79|327.39|329.98|327.58|329.79|327.39|0
1651135350000|2022-04-28 08:42:30|329.61|327.21|329.61|327.21|329.61|327.21|329.43|327.03|0
1651135360000|2022-04-28 08:42:40|329.79|327.39|329.79|327.39|329.98|327.58|329.79|327.39|0
1651135370000|2022-04-28 08:42:50|329.61|327.21|329.79|327.39|329.79|327.39|329.61|327.21|0
1651135380000|2022-04-28 08:43:00|329.61|327.21|329.42|327.02|329.61|327.21|329.42|327.02|0
1651135390000|2022-04-28 08:43:10|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1651135400000|2022-04-28 08:43:20|329.33|326.93|329.06|326.66|329.33|326.93|329.06|326.66|0
1651135410000|2022-04-28 08:43:30|329.24|326.84|328.87|326.47|329.24|326.84|328.87|326.47|0
1651135420000|2022-04-28 08:43:40|328.96|326.56|328.87|326.47|329.06|326.66|328.87|326.47|0
1651135430000|2022-04-28 08:43:50|328.69|326.29|328.69|326.29|328.69|326.29|328.51|326.11|0
1651135440000|2022-04-28 08:44:00|328.51|326.11|328.69|326.29|328.69|326.29|328.51|326.11|0
1651135450000|2022-04-28 08:44:10|328.51|326.11|328.14|325.74|328.51|326.11|328.14|325.74|0
1651135460000|2022-04-28 08:44:20|327.96|325.56|327.77|325.37|327.96|325.56|327.77|325.37|0
1651135470000|2022-04-28 08:44:30|328.14|325.74|328.32|325.92|328.32|325.92|328.14|325.74|0
1651135480000|2022-04-28 08:44:40|328.23|325.83|328.51|326.11|328.69|326.29|328.23|325.83|0
1651135490000|2022-04-28 08:44:50|328.87|326.47|328.51|326.11|328.87|326.47|328.51|326.11|0
1651135500000|2022-04-28 08:45:00|328.32|325.92|328.32|325.92|328.51|326.11|328.32|325.92|0
1651135510000|2022-04-28 08:45:10|328.51|326.11|328.51|326.11|328.51|326.11|328.41|326.01|0
1651135520000|2022-04-28 08:45:20|328.69|326.29|328.32|325.92|328.69|326.29|328.32|325.92|0
1651135530000|2022-04-28 08:45:30|328.41|326.01|328.51|326.11|328.51|326.11|328.32|325.92|0
1651135540000|2022-04-28 08:45:40|328.32|325.92|328.69|326.29|328.69|326.29|328.32|325.92|0
1651135550000|2022-04-28 08:45:50|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1651135560000|2022-04-28 08:46:00|328.69|326.29|328.69|326.29|328.69|326.29|328.5|326.1|0
1651135570000|2022-04-28 08:46:10|328.87|326.47|328.87|326.47|328.87|326.47|328.69|326.29|0
1651135580000|2022-04-28 08:46:20|329.24|326.84|329.79|327.39|329.79|327.39|329.24|326.84|0
1651135590000|2022-04-28 08:46:30|329.6|327.2|329.24|326.84|329.6|327.2|329.05|326.65|0
1651135600000|2022-04-28 08:46:40|329.05|326.65|329.14|326.74|329.24|326.84|329.05|326.65|0
1651135610000|2022-04-28 08:46:50|329.24|326.84|329.05|326.65|329.24|326.84|329.05|326.65|0
1651135620000|2022-04-28 08:47:00|328.87|326.47|329.05|326.65|329.05|326.65|328.87|326.47|0
1651135630000|2022-04-28 08:47:10|329.42|327.02|329.32|326.92|329.42|327.02|329.32|326.92|0
1651135640000|2022-04-28 08:47:20|329.24|326.84|329.6|327.2|329.6|327.2|329.24|326.84|0
1651135650000|2022-04-28 08:47:30|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1651135660000|2022-04-28 08:47:40|329.6|327.2|329.79|327.39|329.79|327.39|329.6|327.2|0
1651135670000|2022-04-28 08:47:50|329.97|327.57|329.97|327.57|330.15|327.75|329.97|327.57|0
1651135680000|2022-04-28 08:48:00|329.87|327.47|329.97|327.57|329.97|327.57|329.87|327.47|0
1651135690000|2022-04-28 08:48:10|330.15|327.75|330.15|327.75|330.34|327.94|330.15|327.75|0
1651135700000|2022-04-28 08:48:20|329.97|327.57|330.7|328.3|330.89|328.49|329.97|327.57|0
1651135710000|2022-04-28 08:48:30|330.61|328.21|330.15|327.75|330.61|328.21|330.15|327.75|0
1651135720000|2022-04-28 08:48:40|330.34|327.94|330.42|328.02|330.42|328.02|330.24|327.84|0
1651135730000|2022-04-28 08:48:50|330.7|328.3|330.52|328.12|330.7|328.3|330.52|328.12|0
1651135740000|2022-04-28 08:49:00|330.7|328.3|329.97|327.57|330.7|328.3|329.97|327.57|0
1651135750000|2022-04-28 08:49:10|330.15|327.75|329.6|327.2|330.15|327.75|329.6|327.2|0
1651135760000|2022-04-28 08:49:20|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1651135770000|2022-04-28 08:49:30|329.78|327.38|329.6|327.2|329.78|327.38|329.6|327.2|0
1651135780000|2022-04-28 08:49:40|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1651135790000|2022-04-28 08:49:50|329.6|327.2|329.69|327.29|329.69|327.29|329.6|327.2|0
1651135800000|2022-04-28 08:50:00|329.78|327.38|329.6|327.2|329.78|327.38|329.42|327.02|0
1651135810000|2022-04-28 08:50:10|329.51|327.11|329.6|327.2|329.6|327.2|329.51|327.11|0
1651135820000|2022-04-28 08:50:20|329.42|327.02|329.42|327.02|329.51|327.11|329.42|327.02|0
1651135830000|2022-04-28 08:50:30|329.5|327.1|329.42|327.02|329.6|327.2|329.42|327.02|0
1651135840000|2022-04-28 08:50:40|329.32|326.92|329.05|326.65|329.32|326.92|329.05|326.65|0
1651135850000|2022-04-28 08:50:50|328.68|326.28|328.68|326.28|328.77|326.37|328.68|326.28|0
1651135860000|2022-04-28 08:51:00|329.05|326.65|329.23|326.83|329.23|326.83|329.05|326.65|0
1651135870000|2022-04-28 08:51:10|329.6|327.2|329.42|327.02|329.97|327.57|329.42|327.02|0
1651135880000|2022-04-28 08:51:20|329.23|326.83|329.42|327.02|329.42|327.02|329.23|326.83|0
1651135890000|2022-04-28 08:51:30|329.23|326.83|329.42|327.02|329.42|327.02|329.23|326.83|0
1651135900000|2022-04-28 08:51:40|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1651135910000|2022-04-28 08:51:50|329.69|327.29|329.78|327.38|329.78|327.38|329.69|327.29|0
1651135920000|2022-04-28 08:52:00|329.6|327.2|329.78|327.38|329.78|327.38|329.6|327.2|0
1651135930000|2022-04-28 08:52:10|329.69|327.29|329.69|327.29|330.05|327.65|329.69|327.29|0
1651135940000|2022-04-28 08:52:20|329.78|327.38|330.05|327.65|330.05|327.65|329.78|327.38|0
1651135950000|2022-04-28 08:52:30|329.97|327.57|330.52|328.12|330.52|328.12|329.97|327.57|0
1651135960000|2022-04-28 08:52:40|330.33|327.93|329.97|327.57|330.33|327.93|329.97|327.57|0
1651135970000|2022-04-28 08:52:50|329.96|327.56|329.96|327.56|330.15|327.75|329.96|327.56|0
1651135980000|2022-04-28 08:53:00|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1651135990000|2022-04-28 08:53:10|329.96|327.56|330.15|327.75|330.15|327.75|329.96|327.56|0
1651136000000|2022-04-28 08:53:20|329.96|327.56|329.78|327.38|329.96|327.56|329.78|327.38|0
1651136010000|2022-04-28 08:53:30|329.87|327.47|329.96|327.56|329.96|327.56|329.87|327.47|0
1651136030000|2022-04-28 08:53:50|330.15|327.75|330.24|327.84|330.24|327.84|330.15|327.75|0
1651136040000|2022-04-28 08:54:00|330.15|327.75|330.15|327.75|330.15|327.75|329.96|327.56|0
1651136050000|2022-04-28 08:54:10|330.24|327.84|330.15|327.75|330.24|327.84|330.15|327.75|0
1651136060000|2022-04-28 08:54:20|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1651136070000|2022-04-28 08:54:30|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1651136080000|2022-04-28 08:54:40|330.15|327.75|330.33|327.93|330.33|327.93|330.15|327.75|0
1651136090000|2022-04-28 08:54:50|330.51|328.11|330.42|328.02|330.51|328.11|330.42|328.02|0
1651136100000|2022-04-28 08:55:00|330.33|327.93|330.51|328.11|330.51|328.11|330.33|327.93|0
1651136110000|2022-04-28 08:55:10|330.7|328.3|330.51|328.11|330.7|328.3|330.51|328.11|0
1651136120000|2022-04-28 08:55:20|330.42|328.02|330.7|328.3|330.7|328.3|330.42|328.02|0
1651136140000|2022-04-28 08:55:40|330.78|328.38|330.7|328.3|330.78|328.38|330.7|328.3|0
1651136150000|2022-04-28 08:55:50|330.51|328.11|330.33|327.93|330.51|328.11|330.33|327.93|0
1651136160000|2022-04-28 08:56:00|330.15|327.75|330.7|328.3|330.7|328.3|330.15|327.75|0
1651136170000|2022-04-28 08:56:10|330.51|328.11|330.51|328.11|330.6|328.2|330.51|328.11|0
1651136180000|2022-04-28 08:56:20|330.7|328.3|330.51|328.11|330.7|328.3|330.51|328.11|0
1651136220000|2022-04-28 08:57:00|330.33|327.93|330.14|327.74|330.33|327.93|330.14|327.74|0
1651136230000|2022-04-28 08:57:10|330.33|327.93|330.14|327.74|330.33|327.93|330.14|327.74|0
1651136240000|2022-04-28 08:57:20|330.05|327.65|329.96|327.56|330.05|327.65|329.96|327.56|0
1651136250000|2022-04-28 08:57:30|329.78|327.38|330.14|327.74|330.23|327.83|329.78|327.38|0
1651136260000|2022-04-28 08:57:40|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1651136270000|2022-04-28 08:57:50|330.14|327.74|330.33|327.93|330.33|327.93|330.14|327.74|0
1651136280000|2022-04-28 08:58:00|330.51|328.11|330.51|328.11|330.51|328.11|330.33|327.93|0
1651136300000|2022-04-28 08:58:20|330.69|328.29|330.88|328.48|330.88|328.48|330.69|328.29|0
1651136310000|2022-04-28 08:58:30|331.06|328.66|331.25|328.85|331.25|328.85|331.06|328.66|0
1651136320000|2022-04-28 08:58:40|331.24|328.84|331.24|328.84|331.24|328.84|330.88|328.48|0
1651136330000|2022-04-28 08:58:50|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1651136340000|2022-04-28 08:59:00|331.24|328.84|331.43|329.03|331.43|329.03|331.24|328.84|0
1651136350000|2022-04-28 08:59:10|331.33|328.93|331.43|329.03|331.43|329.03|331.33|328.93|0
1651136360000|2022-04-28 08:59:20|331.33|328.93|331.43|329.03|331.43|329.03|331.24|328.84|0
1651136370000|2022-04-28 08:59:30|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1651136380000|2022-04-28 08:59:40|332.16|329.76|331.98|329.58|332.16|329.76|331.98|329.58|0
1651136390000|2022-04-28 08:59:50|332.07|329.67|333.64|331.24|333.64|331.24|332.07|329.67|0
1651136400000|2022-04-28 09:00:00|334.01|331.61|334.38|331.98|334.38|331.98|334.01|331.61|0
1651136410000|2022-04-28 09:00:10|334.56|332.16|335.3|332.9|335.3|332.9|334.56|332.16|0
1651136420000|2022-04-28 09:00:20|334.75|332.35|334.19|331.79|334.75|332.35|334.19|331.79|0
1651136430000|2022-04-28 09:00:30|333.82|331.42|333.45|331.05|333.82|331.42|333.45|331.05|0
1651136440000|2022-04-28 09:00:40|333.54|331.14|333.27|330.87|333.54|331.14|333.17|330.77|0
1651136450000|2022-04-28 09:00:50|333.45|331.05|333.08|330.68|333.45|331.05|333.08|330.68|0
1651136460000|2022-04-28 09:01:00|333.27|330.87|333.08|330.68|333.27|330.87|333.08|330.68|0
1651136470000|2022-04-28 09:01:10|332.71|330.31|332.43|330.03|332.71|330.31|332.43|330.03|0
1651136480000|2022-04-28 09:01:20|332.53|330.13|332.35|329.95|332.53|330.13|332.35|329.95|0
1651136490000|2022-04-28 09:01:30|332.16|329.76|332.53|330.13|332.53|330.13|332.16|329.76|0
1651136500000|2022-04-28 09:01:40|332.43|330.03|332.16|329.76|332.43|330.03|332.16|329.76|0
1651136510000|2022-04-28 09:01:50|331.98|329.58|332.16|329.76|332.16|329.76|331.98|329.58|0
1651136520000|2022-04-28 09:02:00|332.71|330.31|332.71|330.31|332.71|330.31|332.53|330.13|0
1651136530000|2022-04-28 09:02:10|333.08|330.68|333.08|330.68|333.08|330.68|332.8|330.4|0
1651136540000|2022-04-28 09:02:20|333.17|330.77|332.71|330.31|333.27|330.87|332.53|330.13|0
1651136550000|2022-04-28 09:02:30|332.53|330.13|332.71|330.31|332.71|330.31|332.53|330.13|0
1651136560000|2022-04-28 09:02:40|332.9|330.5|332.71|330.31|332.9|330.5|332.71|330.31|0
1651136570000|2022-04-28 09:02:50|333.08|330.68|333.63|331.23|333.63|331.23|332.9|330.5|0
1651136580000|2022-04-28 09:03:00|333.82|331.42|333.54|331.14|333.82|331.42|333.54|331.14|0
1651136590000|2022-04-28 09:03:10|333.45|331.05|333.08|330.68|333.45|331.05|333.08|330.68|0
1651136600000|2022-04-28 09:03:20|332.9|330.5|332.99|330.59|333.08|330.68|332.9|330.5|0
1651136610000|2022-04-28 09:03:30|332.9|330.5|332.71|330.31|332.9|330.5|332.71|330.31|0
1651136620000|2022-04-28 09:03:40|333.08|330.68|333.72|331.32|333.72|331.32|333.08|330.68|0
1651136630000|2022-04-28 09:03:50|333.63|331.23|333.82|331.42|333.82|331.42|333.63|331.23|0
1651136640000|2022-04-28 09:04:00|333.91|331.51|334.19|331.79|334.19|331.79|333.82|331.42|0
1651136650000|2022-04-28 09:04:10|334.65|332.25|334.74|332.34|334.74|332.34|334.37|331.97|0
1651136660000|2022-04-28 09:04:20|334.56|332.16|334.74|332.34|334.83|332.43|334.56|332.16|0
1651136670000|2022-04-28 09:04:30|334.93|332.53|334.56|332.16|334.93|332.53|334.56|332.16|0
1651136680000|2022-04-28 09:04:40|334.64|332.24|334.46|332.06|334.64|332.24|334.19|331.79|0
1651136690000|2022-04-28 09:04:50|334.37|331.97|334.09|331.69|334.37|331.97|334.09|331.69|0
1651136700000|2022-04-28 09:05:00|333.82|331.42|334.37|331.97|334.37|331.97|333.82|331.42|0
1651136710000|2022-04-28 09:05:10|334|331.6|334.19|331.79|334.19|331.79|333.91|331.51|0
1651136720000|2022-04-28 09:05:20|334|331.6|334|331.6|334|331.6|334|331.6|0
1651136730000|2022-04-28 09:05:30|333.82|331.42|334|331.6|334|331.6|333.82|331.42|0
1651136740000|2022-04-28 09:05:40|334.09|331.69|334.19|331.79|334.19|331.79|334|331.6|0
1651136750000|2022-04-28 09:05:50|334|331.6|333.9|331.5|334|331.6|333.82|331.42|0
1651136760000|2022-04-28 09:06:00|333.82|331.42|333.82|331.42|333.82|331.42|333.63|331.23|0
1651136770000|2022-04-28 09:06:10|334|331.6|333.9|331.5|334.09|331.69|333.9|331.5|0
1651136780000|2022-04-28 09:06:20|334|331.6|333.35|330.95|334|331.6|333.35|330.95|0
1651136790000|2022-04-28 09:06:30|333.08|330.68|333.08|330.68|333.26|330.86|333.08|330.68|0
1651136800000|2022-04-28 09:06:40|333.17|330.77|333.08|330.68|333.17|330.77|333.08|330.68|0
1651136810000|2022-04-28 09:06:50|333.17|330.77|332.89|330.49|333.17|330.77|332.89|330.49|0
1651136820000|2022-04-28 09:07:00|332.71|330.31|333.08|330.68|333.08|330.68|332.71|330.31|0
1651136830000|2022-04-28 09:07:10|332.89|330.49|332.71|330.31|332.89|330.49|332.71|330.31|0
1651136840000|2022-04-28 09:07:20|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1651136850000|2022-04-28 09:07:30|332.34|329.94|332.52|330.12|332.52|330.12|332.34|329.94|0
1651136860000|2022-04-28 09:07:40|332.89|330.49|332.52|330.12|332.89|330.49|332.52|330.12|0
1651136870000|2022-04-28 09:07:50|332.43|330.03|332.52|330.12|332.52|330.12|332.34|329.94|0
1651136880000|2022-04-28 09:08:00|332.71|330.31|333.08|330.68|333.26|330.86|332.71|330.31|0
1651136890000|2022-04-28 09:08:10|333.16|330.76|332.89|330.49|333.16|330.76|332.89|330.49|0
1651136900000|2022-04-28 09:08:20|332.98|330.58|332.98|330.58|332.98|330.58|332.71|330.31|0
1651136910000|2022-04-28 09:08:30|333.08|330.68|332.98|330.58|333.08|330.68|332.98|330.58|0
1651136920000|2022-04-28 09:08:40|332.71|330.31|332.89|330.49|332.89|330.49|332.52|330.12|0
1651136930000|2022-04-28 09:08:50|332.71|330.31|332.52|330.12|332.71|330.31|332.52|330.12|0
1651136940000|2022-04-28 09:09:00|332.34|329.94|332.52|330.12|332.52|330.12|332.34|329.94|0
1651136950000|2022-04-28 09:09:10|332.15|329.75|332.24|329.84|332.52|330.12|332.15|329.75|0
1651136960000|2022-04-28 09:09:20|332.34|329.94|332.34|329.94|332.52|330.12|332.34|329.94|0
1651136970000|2022-04-28 09:09:30|332.15|329.75|331.23|328.83|332.15|329.75|331.23|328.83|0
1651136980000|2022-04-28 09:09:40|331.05|328.65|331.05|328.65|331.14|328.74|331.05|328.65|0
1651136990000|2022-04-28 09:09:50|331.23|328.83|331.42|329.02|331.42|329.02|331.23|328.83|0
1651137000000|2022-04-28 09:10:00|331.6|329.2|331.6|329.2|331.6|329.2|331.42|329.02|0
1651137010000|2022-04-28 09:10:10|331.51|329.11|331.23|328.83|331.51|329.11|331.23|328.83|0
1651137020000|2022-04-28 09:10:20|331.05|328.65|330.87|328.47|331.05|328.65|330.87|328.47|0
1651137030000|2022-04-28 09:10:30|331.05|328.65|330.68|328.28|331.05|328.65|330.68|328.28|0
1651137040000|2022-04-28 09:10:40|330.5|328.1|331.05|328.65|331.05|328.65|330.5|328.1|0
1651137050000|2022-04-28 09:10:50|330.86|328.46|331.05|328.65|331.05|328.65|330.86|328.46|0
1651137060000|2022-04-28 09:11:00|331.42|329.02|331.42|329.02|331.6|329.2|331.42|329.02|0
1651137070000|2022-04-28 09:11:10|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1651137080000|2022-04-28 09:11:20|331.42|329.02|331.05|328.65|331.6|329.2|331.05|328.65|0
1651137090000|2022-04-28 09:11:30|330.86|328.46|330.68|328.28|330.86|328.46|330.5|328.1|0
1651137100000|2022-04-28 09:11:40|330.5|328.1|330.68|328.28|330.68|328.28|330.5|328.1|0
1651137110000|2022-04-28 09:11:50|330.86|328.46|330.5|328.1|330.86|328.46|330.5|328.1|0
1651137120000|2022-04-28 09:12:00|330.31|327.91|331.05|328.65|331.05|328.65|330.31|327.91|0
1651137130000|2022-04-28 09:12:10|330.95|328.55|331.05|328.65|331.05|328.65|330.95|328.55|0
1651137140000|2022-04-28 09:12:20|331.23|328.83|330.86|328.46|331.23|328.83|330.68|328.28|0
1651137150000|2022-04-28 09:12:30|330.77|328.37|330.13|327.73|330.77|328.37|330.13|327.73|0
1651137160000|2022-04-28 09:12:40|330.03|327.63|330.13|327.73|330.13|327.73|330.03|327.63|0
1651137170000|2022-04-28 09:12:50|330.31|327.91|330.68|328.28|330.68|328.28|330.31|327.91|0
1651137180000|2022-04-28 09:13:00|330.5|328.1|330.5|328.1|330.58|328.18|330.5|328.1|0
1651137190000|2022-04-28 09:13:10|330.31|327.91|330.86|328.46|330.86|328.46|330.31|327.91|0
1651137200000|2022-04-28 09:13:20|330.58|328.18|330.49|328.09|330.68|328.28|330.49|328.09|0
1651137210000|2022-04-28 09:13:30|330.58|328.18|330.31|327.91|330.68|328.28|330.31|327.91|0
1651137230000|2022-04-28 09:13:50|329.76|327.36|329.66|327.26|329.76|327.36|329.39|326.99|0
1651137240000|2022-04-28 09:14:00|329.39|326.99|329.85|327.45|329.94|327.54|329.39|326.99|0
1651137250000|2022-04-28 09:14:10|329.94|327.54|329.94|327.54|330.03|327.63|329.94|327.54|0
1651137270000|2022-04-28 09:14:30|329.85|327.45|329.39|326.99|329.94|327.54|329.39|326.99|0
1651137280000|2022-04-28 09:14:40|329.58|327.18|329.58|327.18|329.76|327.36|329.58|327.18|0
1651137290000|2022-04-28 09:14:50|329.85|327.45|330.13|327.73|330.13|327.73|329.76|327.36|0
1651137300000|2022-04-28 09:15:00|329.94|327.54|329.39|326.99|329.94|327.54|329.39|326.99|0
1651137310000|2022-04-28 09:15:10|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1651137320000|2022-04-28 09:15:20|329.39|326.99|329.21|326.81|329.39|326.99|329.21|326.81|0
1651137330000|2022-04-28 09:15:30|329.11|326.71|329.02|326.62|329.11|326.71|329.02|326.62|0
1651137340000|2022-04-28 09:15:40|329.11|326.71|329.57|327.17|329.57|327.17|329.11|326.71|0
1651137350000|2022-04-28 09:15:50|329.76|327.36|329.57|327.17|329.76|327.36|329.57|327.17|0
1651137360000|2022-04-28 09:16:00|329.21|326.81|329.21|326.81|329.21|326.81|329.02|326.62|0
1651137370000|2022-04-28 09:16:10|329.02|326.62|329.02|326.62|329.02|326.62|329.02|326.62|0
1651137380000|2022-04-28 09:16:20|328.84|326.44|328.66|326.26|328.84|326.44|328.66|326.26|0
1651137390000|2022-04-28 09:16:30|328.47|326.07|328.74|326.34|328.74|326.34|328.47|326.07|0
1651137400000|2022-04-28 09:16:40|328.66|326.26|329.02|326.62|329.02|326.62|328.66|326.26|0
1651137410000|2022-04-28 09:16:50|328.84|326.44|328.84|326.44|328.84|326.44|328.74|326.34|0
1651137420000|2022-04-28 09:17:00|329.02|326.62|329.02|326.62|329.02|326.62|328.84|326.44|0
1651137430000|2022-04-28 09:17:10|328.93|326.53|328.66|326.26|328.93|326.53|328.66|326.26|0
1651137440000|2022-04-28 09:17:20|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1651137450000|2022-04-28 09:17:30|329.02|326.62|329.21|326.81|329.21|326.81|329.02|326.62|0
1651137460000|2022-04-28 09:17:40|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1651137470000|2022-04-28 09:17:50|329.21|326.81|329.11|326.71|329.21|326.81|329.02|326.62|0
1651137480000|2022-04-28 09:18:00|329.21|326.81|329.21|326.81|329.29|326.89|329.21|326.81|0
1651137490000|2022-04-28 09:18:10|329.29|326.89|329.2|326.8|329.29|326.89|329.2|326.8|0
1651137500000|2022-04-28 09:18:20|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1651137520000|2022-04-28 09:18:40|328.74|326.34|328.84|326.44|328.84|326.44|328.74|326.34|0
1651137530000|2022-04-28 09:18:50|329.02|326.62|329.11|326.71|329.11|326.71|329.02|326.62|0
1651137540000|2022-04-28 09:19:00|329.2|326.8|329.02|326.62|329.2|326.8|329.02|326.62|0
1651137550000|2022-04-28 09:19:10|329.2|326.8|329.11|326.71|329.2|326.8|329.02|326.62|0
1651137560000|2022-04-28 09:19:20|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1651137570000|2022-04-28 09:19:30|328.74|326.34|329.02|326.62|329.02|326.62|328.74|326.34|0
1651137580000|2022-04-28 09:19:40|328.84|326.44|328.84|326.44|329.02|326.62|328.84|326.44|0
1651137590000|2022-04-28 09:19:50|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1651137600000|2022-04-28 09:20:00|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1651137610000|2022-04-28 09:20:10|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1651137630000|2022-04-28 09:20:30|329.02|326.62|329.02|326.62|329.02|326.62|328.84|326.44|0
1651137660000|2022-04-28 09:21:00|328.84|326.44|329.02|326.62|329.02|326.62|328.84|326.44|0
1651137670000|2022-04-28 09:21:10|328.84|326.44|329.02|326.62|329.02|326.62|328.84|326.44|0
1651137690000|2022-04-28 09:21:30|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1651137700000|2022-04-28 09:21:40|329.11|326.71|329.02|326.62|329.2|326.8|329.02|326.62|0
1651137720000|2022-04-28 09:22:00|328.83|326.43|329.02|326.62|329.02|326.62|328.83|326.43|0
1651137740000|2022-04-28 09:22:20|329.2|326.8|329.38|326.98|329.38|326.98|329.2|326.8|0
1651137750000|2022-04-28 09:22:30|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1651137760000|2022-04-28 09:22:40|329.38|326.98|329.38|326.98|329.38|326.98|329.2|326.8|0
1651137770000|2022-04-28 09:22:50|329.57|327.17|329.57|327.17|329.57|327.17|329.38|326.98|0
1651137780000|2022-04-28 09:23:00|329.65|327.25|329.38|326.98|329.65|327.25|329.38|326.98|0
1651137790000|2022-04-28 09:23:10|329.57|327.17|329.57|327.17|329.75|327.35|329.57|327.17|0
1651137800000|2022-04-28 09:23:20|329.65|327.25|330.02|327.62|330.02|327.62|329.57|327.17|0
1651137810000|2022-04-28 09:23:30|330.12|327.72|330.3|327.9|330.3|327.9|330.12|327.72|0
1651137820000|2022-04-28 09:23:40|330.12|327.72|329.93|327.53|330.12|327.72|329.84|327.44|0
1651137830000|2022-04-28 09:23:50|330.12|327.72|330.02|327.62|330.12|327.72|330.02|327.62|0
1651137840000|2022-04-28 09:24:00|330.12|327.72|330.3|327.9|330.3|327.9|330.12|327.72|0
1651137850000|2022-04-28 09:24:10|330.12|327.72|329.93|327.53|330.12|327.72|329.84|327.44|0
1651137860000|2022-04-28 09:24:20|330.02|327.62|330.3|327.9|330.3|327.9|330.02|327.62|0
1651137870000|2022-04-28 09:24:30|330.48|328.08|330.3|327.9|330.48|328.08|330.3|327.9|0
1651137880000|2022-04-28 09:24:40|330.12|327.72|330.02|327.62|330.2|327.8|330.02|327.62|0
1651137890000|2022-04-28 09:24:50|329.93|327.53|330.2|327.8|330.2|327.8|329.93|327.53|0
1651137900000|2022-04-28 09:25:00|330.3|327.9|330.12|327.72|330.48|328.08|330.12|327.72|0
1651137920000|2022-04-28 09:25:20|329.93|327.53|330.12|327.72|330.12|327.72|329.93|327.53|0
1651137930000|2022-04-28 09:25:30|330.3|327.9|330.11|327.71|330.3|327.9|330.11|327.71|0
1651137940000|2022-04-28 09:25:40|329.93|327.53|329.38|326.98|329.93|327.53|329.38|326.98|0
1651137950000|2022-04-28 09:25:50|329.47|327.07|329.56|327.16|329.56|327.16|329.47|327.07|0
1651137960000|2022-04-28 09:26:00|329.38|326.98|329.2|326.8|329.38|326.98|329.2|326.8|0
1651137970000|2022-04-28 09:26:10|329.01|326.61|328.83|326.43|329.01|326.61|328.83|326.43|0
1651137980000|2022-04-28 09:26:20|329.01|326.61|329.01|326.61|329.01|326.61|328.83|326.43|0
1651137990000|2022-04-28 09:26:30|329.2|326.8|329.2|326.8|329.38|326.98|329.2|326.8|0
1651138000000|2022-04-28 09:26:40|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1651138010000|2022-04-28 09:26:50|328.92|326.52|328.83|326.43|328.92|326.52|328.83|326.43|0
1651138020000|2022-04-28 09:27:00|328.65|326.25|328.65|326.25|328.83|326.43|328.65|326.25|0
1651138030000|2022-04-28 09:27:10|328.46|326.06|327.73|325.33|328.46|326.06|327.73|325.33|0
1651138040000|2022-04-28 09:27:20|327.91|325.51|328|325.6|328.28|325.88|327.91|325.51|0
1651138050000|2022-04-28 09:27:30|327.91|325.51|327.55|325.15|327.91|325.51|327.55|325.15|0
1651138060000|2022-04-28 09:27:40|327.45|325.05|327.55|325.15|327.73|325.33|327.45|325.05|0
1651138070000|2022-04-28 09:27:50|327.18|324.78|326.81|324.41|327.36|324.96|326.81|324.41|0
1651138080000|2022-04-28 09:28:00|327.36|324.96|327.36|324.96|327.36|324.96|327.18|324.78|0
1651138090000|2022-04-28 09:28:10|327.55|325.15|327.73|325.33|327.73|325.33|327.55|325.15|0
1651138100000|2022-04-28 09:28:20|328.1|325.7|328.28|325.88|328.28|325.88|327.82|325.42|0
1651138110000|2022-04-28 09:28:30|328.09|325.69|328.28|325.88|328.28|325.88|328.09|325.69|0
1651138120000|2022-04-28 09:28:40|328.09|325.69|328.09|325.69|328.18|325.78|328.09|325.69|0
1651138130000|2022-04-28 09:28:50|328.18|325.78|328|325.6|328.28|325.88|328|325.6|0
1651138140000|2022-04-28 09:29:00|327.91|325.51|327.55|325.15|327.91|325.51|327.55|325.15|0
1651138150000|2022-04-28 09:29:10|327.73|325.33|327.73|325.33|327.73|325.33|327.55|325.15|0
1651138160000|2022-04-28 09:29:20|327.54|325.14|327.36|324.96|327.54|325.14|327.36|324.96|0
1651138170000|2022-04-28 09:29:30|327.54|325.14|327.73|325.33|327.73|325.33|327.54|325.14|0
1651138180000|2022-04-28 09:29:40|327.54|325.14|328.09|325.69|328.09|325.69|327.54|325.14|0
1651138190000|2022-04-28 09:29:50|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1651138200000|2022-04-28 09:30:00|328.18|325.78|328.09|325.69|328.28|325.88|328.09|325.69|0
1651138210000|2022-04-28 09:30:10|328.46|326.06|328.64|326.24|328.64|326.24|328.46|326.06|0
1651138220000|2022-04-28 09:30:20|329.38|326.98|329.19|326.79|329.38|326.98|329.01|326.61|0
1651138230000|2022-04-28 09:30:30|329.01|326.61|329.01|326.61|329.19|326.79|329.01|326.61|0
1651138240000|2022-04-28 09:30:40|328.83|326.43|328.55|326.15|328.83|326.43|328.55|326.15|0
1651138250000|2022-04-28 09:30:50|328.83|326.43|328.64|326.24|328.83|326.43|328.64|326.24|0
1651138260000|2022-04-28 09:31:00|328.83|326.43|328.64|326.24|328.83|326.43|328.64|326.24|0
1651138270000|2022-04-28 09:31:10|329.19|326.79|329.37|326.97|329.38|326.98|329.19|326.79|0
1651138280000|2022-04-28 09:31:20|329.19|326.79|328.82|326.42|329.19|326.79|328.64|326.24|0
1651138290000|2022-04-28 09:31:30|329.01|326.61|328.82|326.42|329.01|326.61|328.82|326.42|0
1651138300000|2022-04-28 09:31:40|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1651138310000|2022-04-28 09:31:50|328.82|326.42|328.64|326.24|328.82|326.42|328.64|326.24|0
1651138320000|2022-04-28 09:32:00|328.46|326.06|328.46|326.06|328.46|326.06|328.27|325.87|0
1651138340000|2022-04-28 09:32:20|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1651138350000|2022-04-28 09:32:30|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1651138360000|2022-04-28 09:32:40|328.27|325.87|328.64|326.24|328.64|326.24|328.27|325.87|0
1651138370000|2022-04-28 09:32:50|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1651138390000|2022-04-28 09:33:10|329.01|326.61|329.37|326.97|329.37|326.97|328.82|326.42|0
1651138400000|2022-04-28 09:33:20|329.28|326.88|329.37|326.97|329.37|326.97|329.28|326.88|0
1651138410000|2022-04-28 09:33:30|329.46|327.06|329.37|326.97|329.56|327.16|329.37|326.97|0
1651138420000|2022-04-28 09:33:40|329.56|327.16|329.64|327.24|329.64|327.24|329.56|327.16|0
1651138430000|2022-04-28 09:33:50|329.56|327.16|329.56|327.16|329.56|327.16|329.37|326.97|0
1651138440000|2022-04-28 09:34:00|329.46|327.06|329.56|327.16|329.74|327.34|329.46|327.06|0
1651138450000|2022-04-28 09:34:10|329.74|327.34|329.83|327.43|329.83|327.43|329.74|327.34|0
1651138460000|2022-04-28 09:34:20|329.74|327.34|329.92|327.52|329.92|327.52|329.74|327.34|0
1651138470000|2022-04-28 09:34:30|329.74|327.34|329.92|327.52|330.01|327.61|329.74|327.34|0
1651138480000|2022-04-28 09:34:40|329.74|327.34|329.37|326.97|329.74|327.34|329.37|326.97|0
1651138490000|2022-04-28 09:34:50|329.19|326.79|329.28|326.88|329.37|326.97|329.19|326.79|0
1651138500000|2022-04-28 09:35:00|329.19|326.79|329.74|327.34|329.74|327.34|329.19|326.79|0
1651138510000|2022-04-28 09:35:10|329.92|327.52|330.1|327.7|330.1|327.7|329.92|327.52|0
1651138520000|2022-04-28 09:35:20|329.92|327.52|329.74|327.34|329.92|327.52|329.74|327.34|0
1651138530000|2022-04-28 09:35:30|329.64|327.24|329.46|327.06|329.74|327.34|329.46|327.06|0
1651138540000|2022-04-28 09:35:40|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1651138550000|2022-04-28 09:35:50|329|326.6|328.82|326.42|329|326.6|328.82|326.42|0
1651138560000|2022-04-28 09:36:00|329|326.6|329|326.6|329|326.6|329|326.6|0
1651138570000|2022-04-28 09:36:10|328.82|326.42|328.64|326.24|328.82|326.42|328.64|326.24|0
1651138580000|2022-04-28 09:36:20|328.45|326.05|328.64|326.24|328.64|326.24|328.45|326.05|0
1651138590000|2022-04-28 09:36:30|328.45|326.05|328.54|326.14|328.54|326.14|328.45|326.05|0
1651138600000|2022-04-28 09:36:40|328.72|326.32|328.82|326.42|328.82|326.42|328.72|326.32|0
1651138610000|2022-04-28 09:36:50|329|326.6|328.82|326.42|329|326.6|328.82|326.42|0
1651138620000|2022-04-28 09:37:00|329|326.6|329.19|326.79|329.19|326.79|329|326.6|0
1651138630000|2022-04-28 09:37:10|328.82|326.42|328.64|326.24|328.82|326.42|328.64|326.24|0
1651138640000|2022-04-28 09:37:20|328.45|326.05|328.45|326.05|328.45|326.05|328.45|326.05|0
1651138650000|2022-04-28 09:37:30|328.54|326.14|328.45|326.05|328.54|326.14|328.45|326.05|0
1651138660000|2022-04-28 09:37:40|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1651138670000|2022-04-28 09:37:50|328.82|326.42|328.63|326.23|328.82|326.42|328.63|326.23|0
1651138680000|2022-04-28 09:38:00|328.82|326.42|329|326.6|329|326.6|328.82|326.42|0
1651138690000|2022-04-28 09:38:10|328.82|326.42|328.63|326.23|328.82|326.42|328.63|326.23|0
1651138700000|2022-04-28 09:38:20|328.82|326.42|328.82|326.42|328.82|326.42|328.72|326.32|0
1651138710000|2022-04-28 09:38:30|328.72|326.32|329.6|327.2|329.6|327.2|328.72|326.32|0
1651138720000|2022-04-28 09:38:40|329.51|327.11|328.96|326.56|329.51|327.11|328.96|326.56|0
1651138730000|2022-04-28 09:38:50|328.59|326.19|328.59|326.19|328.59|326.19|328.59|326.19|0
1651138740000|2022-04-28 09:39:00|328.23|325.83|328.23|325.83|328.41|326.01|328.23|325.83|0
1651138750000|2022-04-28 09:39:10|328.04|325.64|327.86|325.46|328.04|325.64|327.86|325.46|0
1651138760000|2022-04-28 09:39:20|328.04|325.64|328.04|325.64|328.04|325.64|327.95|325.55|0
1651138770000|2022-04-28 09:39:30|328.23|325.83|327.68|325.28|328.23|325.83|327.68|325.28|0
1651138780000|2022-04-28 09:39:40|327.86|325.46|327.13|324.73|327.86|325.46|327.13|324.73|0
1651138790000|2022-04-28 09:39:50|326.95|324.55|327.13|324.73|327.13|324.73|326.95|324.55|0
1651138800000|2022-04-28 09:40:00|327.31|324.91|327.58|325.18|327.58|325.18|327.31|324.91|0
1651138810000|2022-04-28 09:40:10|327.31|324.91|327.31|324.91|327.31|324.91|327.31|324.91|0
1651138820000|2022-04-28 09:40:20|327.58|325.18|327.49|325.09|327.68|325.28|327.49|325.09|0
1651138840000|2022-04-28 09:40:40|327.31|324.91|327.49|325.09|327.49|325.09|327.31|324.91|0
1651138850000|2022-04-28 09:40:50|327.68|325.28|327.86|325.46|327.86|325.46|327.68|325.28|0
1651138860000|2022-04-28 09:41:00|328.22|325.82|328.22|325.82|328.22|325.82|328.04|325.64|0
1651138870000|2022-04-28 09:41:10|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1651138880000|2022-04-28 09:41:20|328.59|326.19|328.22|325.82|328.59|326.19|328.22|325.82|0
1651138890000|2022-04-28 09:41:30|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1651138900000|2022-04-28 09:41:40|328.22|325.82|328.41|326.01|328.41|326.01|328.22|325.82|0
1651138910000|2022-04-28 09:41:50|328.77|326.37|328.77|326.37|328.77|326.37|328.59|326.19|0
1651138920000|2022-04-28 09:42:00|328.59|326.19|328.77|326.37|328.77|326.37|328.59|326.19|0
1651138930000|2022-04-28 09:42:10|328.96|326.56|328.96|326.56|328.96|326.56|328.86|326.46|0
1651138940000|2022-04-28 09:42:20|328.95|326.55|328.95|326.55|329.14|326.74|328.95|326.55|0
1651138950000|2022-04-28 09:42:30|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1651138960000|2022-04-28 09:42:40|328.86|326.46|328.86|326.46|328.95|326.55|328.86|326.46|0
1651138970000|2022-04-28 09:42:50|328.77|326.37|328.77|326.37|328.77|326.37|328.77|326.37|0
1651138980000|2022-04-28 09:43:00|328.86|326.46|328.77|326.37|328.86|326.46|328.77|326.37|0
1651138990000|2022-04-28 09:43:10|328.59|326.19|328.77|326.37|328.77|326.37|328.59|326.19|0
1651139010000|2022-04-28 09:43:30|328.59|326.19|328.77|326.37|328.77|326.37|328.59|326.19|0
1651139030000|2022-04-28 09:43:50|328.68|326.28|328.59|326.19|328.68|326.28|328.59|326.19|0
1651139040000|2022-04-28 09:44:00|328.77|326.37|328.4|326|328.77|326.37|328.4|326|0
1651139050000|2022-04-28 09:44:10|328.59|326.19|328.67|326.27|328.77|326.37|328.59|326.19|0
1651139060000|2022-04-28 09:44:20|328.59|326.19|328.4|326|328.59|326.19|328.22|325.82|0
1651139070000|2022-04-28 09:44:30|328.49|326.09|328.4|326|328.49|326.09|328.4|326|0
1651139090000|2022-04-28 09:44:50|328.22|325.82|325.02|322.62|328.22|325.82|325.02|322.62|0
1651139100000|2022-04-28 09:45:00|325.48|323.08|325.66|323.26|326.03|323.63|325.48|323.08|0
1651139110000|2022-04-28 09:45:10|325.3|322.9|325.66|323.26|325.66|323.26|325.3|322.9|0
1651139120000|2022-04-28 09:45:20|325.3|322.9|325.66|323.26|325.66|323.26|325.3|322.9|0
1651139130000|2022-04-28 09:45:30|325.93|323.53|325.48|323.08|325.93|323.53|325.48|323.08|0
1651139140000|2022-04-28 09:45:40|325.57|323.17|325.66|323.26|325.66|323.26|325.48|323.08|0
1651139150000|2022-04-28 09:45:50|325.57|323.17|325.85|323.45|325.85|323.45|325.57|323.17|0
1651139160000|2022-04-28 09:46:00|325.66|323.26|325.85|323.45|325.85|323.45|325.66|323.26|0
1651139170000|2022-04-28 09:46:10|326.03|323.63|326.76|324.36|326.76|324.36|326.03|323.63|0
1651139180000|2022-04-28 09:46:20|326.57|324.17|326.76|324.36|326.76|324.36|326.57|324.17|0
1651139190000|2022-04-28 09:46:30|326.94|324.54|326.76|324.36|326.94|324.54|326.57|324.17|0
1651139200000|2022-04-28 09:46:40|326.57|324.17|326.76|324.36|326.76|324.36|326.57|324.17|0
1651139210000|2022-04-28 09:46:50|326.94|324.54|326.39|323.99|326.94|324.54|326.39|323.99|0
1651139220000|2022-04-28 09:47:00|326.76|324.36|326.84|324.44|326.84|324.44|326.57|324.17|0
1651139230000|2022-04-28 09:47:10|327.12|324.72|326.94|324.54|327.12|324.72|326.94|324.54|0
1651139240000|2022-04-28 09:47:20|327.03|324.63|327.39|324.99|327.49|325.09|326.94|324.54|0
1651139250000|2022-04-28 09:47:30|327.49|325.09|327.49|325.09|327.57|325.17|327.49|325.09|0
1651139260000|2022-04-28 09:47:40|327.76|325.36|328.03|325.63|328.4|326|327.76|325.36|0
1651139270000|2022-04-28 09:47:50|328.22|325.82|328.03|325.63|328.22|325.82|327.94|325.54|0
1651139280000|2022-04-28 09:48:00|328.22|325.82|328.4|326|328.4|326|328.03|325.63|0
1651139290000|2022-04-28 09:48:10|328.22|325.82|328.22|325.82|328.22|325.82|328.22|325.82|0
1651139300000|2022-04-28 09:48:20|328.12|325.72|328.4|326|328.4|326|328.12|325.72|0
1651139310000|2022-04-28 09:48:30|328.12|325.72|328.4|326|328.4|326|328.12|325.72|0
1651139320000|2022-04-28 09:48:40|328.49|326.09|328.4|326|328.49|326.09|328.4|326|0
1651139330000|2022-04-28 09:48:50|328.3|325.9|328.22|325.82|328.4|326|328.22|325.82|0
1651139340000|2022-04-28 09:49:00|328.12|325.72|328.03|325.63|328.12|325.72|328.03|325.63|0
1651139360000|2022-04-28 09:49:20|327.85|325.45|327.85|325.45|327.85|325.45|327.85|325.45|0
1651139370000|2022-04-28 09:49:30|328.03|325.63|328.03|325.63|328.03|325.63|328.03|325.63|0
1651139390000|2022-04-28 09:49:50|327.94|325.54|328.03|325.63|328.03|325.63|327.85|325.45|0
1651139400000|2022-04-28 09:50:00|327.67|325.27|327.67|325.27|327.85|325.45|327.67|325.27|0
1651139410000|2022-04-28 09:50:10|327.75|325.35|327.39|324.99|327.75|325.35|327.12|324.72|0
1651139420000|2022-04-28 09:50:20|327.48|325.08|327.48|325.08|327.48|325.08|327.39|324.99|0
1651139430000|2022-04-28 09:50:30|327.39|324.99|327.48|325.08|327.48|325.08|327.3|324.9|0
1651139440000|2022-04-28 09:50:40|327.39|324.99|327.12|324.72|327.39|324.99|327.12|324.72|0
1651139450000|2022-04-28 09:50:50|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1651139460000|2022-04-28 09:51:00|326.75|324.35|326.21|323.81|326.75|324.35|326.11|323.71|0
1651139470000|2022-04-28 09:51:10|326.29|323.89|325.66|323.26|326.29|323.89|325.66|323.26|0
1651139480000|2022-04-28 09:51:20|325.75|323.35|325.66|323.26|325.93|323.53|325.66|323.26|0
1651139490000|2022-04-28 09:51:30|325.75|323.35|326.02|323.62|326.02|323.62|325.75|323.35|0
1651139500000|2022-04-28 09:51:40|326.2|323.8|326.2|323.8|326.2|323.8|326.02|323.62|0
1651139510000|2022-04-28 09:51:50|326.29|323.89|326.2|323.8|326.29|323.89|326.2|323.8|0
1651139520000|2022-04-28 09:52:00|326.02|323.62|325.29|322.89|326.02|323.62|325.29|322.89|0
1651139530000|2022-04-28 09:52:10|325.47|323.07|325.11|322.71|325.47|323.07|325.11|322.71|0
1651139540000|2022-04-28 09:52:20|325.56|323.16|325.29|322.89|325.56|323.16|325.29|322.89|0
1651139550000|2022-04-28 09:52:30|325.11|322.71|325.11|322.71|325.11|322.71|325.11|322.71|0
1651139560000|2022-04-28 09:52:40|325.29|322.89|325.11|322.71|325.29|322.89|325.11|322.71|0
1651139570000|2022-04-28 09:52:50|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1651139580000|2022-04-28 09:53:00|325.47|323.07|325.66|323.26|325.66|323.26|325.47|323.07|0
1651139590000|2022-04-28 09:53:10|325.84|323.44|325.47|323.07|325.84|323.44|325.47|323.07|0
1651139600000|2022-04-28 09:53:20|325.29|322.89|325.47|323.07|325.47|323.07|325.29|322.89|0
1651139610000|2022-04-28 09:53:30|325.84|323.44|326.02|323.62|326.02|323.62|325.84|323.44|0
1651139620000|2022-04-28 09:53:40|326.2|323.8|325.84|323.44|326.2|323.8|325.84|323.44|0
1651139630000|2022-04-28 09:53:50|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1651139640000|2022-04-28 09:54:00|326.02|323.62|326.2|323.8|326.2|323.8|326.02|323.62|0
1651139660000|2022-04-28 09:54:20|326.02|323.62|326.2|323.8|326.2|323.8|326.02|323.62|0
1651139670000|2022-04-28 09:54:30|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1651139680000|2022-04-28 09:54:40|325.92|323.52|326.02|323.62|326.02|323.62|325.84|323.44|0
1651139690000|2022-04-28 09:54:50|326.2|323.8|326.93|324.53|326.93|324.53|326.2|323.8|0
1651139700000|2022-04-28 09:55:00|327.11|324.71|326.93|324.53|327.11|324.71|326.93|324.53|0
1651139710000|2022-04-28 09:55:10|326.75|324.35|325.47|323.07|326.75|324.35|325.29|322.89|0
1651139720000|2022-04-28 09:55:20|325.65|323.25|326.02|323.62|326.02|323.62|325.65|323.25|0
1651139730000|2022-04-28 09:55:30|325.84|323.44|325.65|323.25|326.02|323.62|325.65|323.25|0
1651139740000|2022-04-28 09:55:40|325.47|323.07|325.11|322.71|325.47|323.07|325.11|322.71|0
1651139750000|2022-04-28 09:55:50|325.29|322.89|325.11|322.71|325.38|322.98|325.11|322.71|0
1651139760000|2022-04-28 09:56:00|325.47|323.07|325.38|322.98|325.47|323.07|325.38|322.98|0
1651139770000|2022-04-28 09:56:10|325.29|322.89|324.74|322.34|325.29|322.89|324.56|322.16|0
1651139780000|2022-04-28 09:56:20|324.56|322.16|324.38|321.98|324.56|322.16|324.38|321.98|0
1651139790000|2022-04-28 09:56:30|324.56|322.16|324.92|322.52|324.92|322.52|324.56|322.16|0
1651139800000|2022-04-28 09:56:40|325.01|322.61|325.29|322.89|325.29|322.89|325.01|322.61|0
1651139810000|2022-04-28 09:56:50|325.19|322.79|325.19|322.79|325.19|322.79|325.19|322.79|0
1651139820000|2022-04-28 09:57:00|325.11|322.71|324.92|322.52|325.11|322.71|324.92|322.52|0
1651139830000|2022-04-28 09:57:10|325.01|322.61|325.11|322.71|325.11|322.71|325.01|322.61|0
1651139840000|2022-04-28 09:57:20|324.92|322.52|325.01|322.61|325.11|322.71|324.92|322.52|0
1651139850000|2022-04-28 09:57:30|324.56|322.16|324.74|322.34|324.74|322.34|324.56|322.16|0
1651139860000|2022-04-28 09:57:40|324.83|322.43|324.74|322.34|324.92|322.52|324.74|322.34|0
1651139870000|2022-04-28 09:57:50|325.1|322.7|325.37|322.97|325.37|322.97|325.1|322.7|0
1651139880000|2022-04-28 09:58:00|325.1|322.7|324.92|322.52|325.29|322.89|324.92|322.52|0
1651139890000|2022-04-28 09:58:10|324.83|322.43|324.92|322.52|325.01|322.61|324.83|322.43|0
1651139900000|2022-04-28 09:58:20|325.01|322.61|325.37|322.97|325.37|322.97|325.01|322.61|0
1651139910000|2022-04-28 09:58:30|325.1|322.7|325.29|322.89|325.65|323.25|325.1|322.7|0
1651139920000|2022-04-28 09:58:40|325.19|322.79|324.74|322.34|325.19|322.79|324.74|322.34|0
1651139930000|2022-04-28 09:58:50|324.83|322.43|324.92|322.52|324.92|322.52|324.83|322.43|0
1651139940000|2022-04-28 09:59:00|325.19|322.79|325.47|323.07|325.47|323.07|325.19|322.79|0
1651139950000|2022-04-28 09:59:10|325.37|322.97|325.55|323.15|325.55|323.15|325.37|322.97|0
1651139960000|2022-04-28 09:59:20|325.47|323.07|325.47|323.07|325.47|323.07|325.37|322.97|0
1651139970000|2022-04-28 09:59:30|325.55|323.15|325.65|323.25|325.65|323.25|325.47|323.07|0
1651139980000|2022-04-28 09:59:40|326.01|323.61|325.83|323.43|326.01|323.61|325.83|323.43|0
1651139990000|2022-04-28 09:59:50|325.92|323.52|326.01|323.61|326.01|323.61|325.83|323.43|0
1651140000000|2022-04-28 10:00:00|326.2|323.8|326.1|323.7|326.2|323.8|326.01|323.61|0
1651140010000|2022-04-28 10:00:10|325.83|323.43|326.01|323.61|326.01|323.61|325.83|323.43|0
1651140020000|2022-04-28 10:00:20|325.83|323.43|326.01|323.61|326.01|323.61|325.83|323.43|0
1651140040000|2022-04-28 10:00:40|326.2|323.8|326.38|323.98|326.74|324.34|326.2|323.8|0
1651140050000|2022-04-28 10:00:50|326.56|324.16|326.56|324.16|326.56|324.16|326.38|323.98|0
1651140060000|2022-04-28 10:01:00|326.38|323.98|326.19|323.79|326.38|323.98|326.19|323.79|0
1651140080000|2022-04-28 10:01:20|326.01|323.61|325.83|323.43|326.01|323.61|325.83|323.43|0
1651140090000|2022-04-28 10:01:30|326.01|323.61|326.19|323.79|326.19|323.79|326.01|323.61|0
1651140100000|2022-04-28 10:01:40|326.28|323.88|326.01|323.61|326.28|323.88|326.01|323.61|0
1651140110000|2022-04-28 10:01:50|325.92|323.52|325.83|323.43|325.92|323.52|325.83|323.43|0
1651140120000|2022-04-28 10:02:00|325.73|323.33|325.65|323.25|325.83|323.43|325.65|323.25|0
1651140130000|2022-04-28 10:02:10|325.1|322.7|324.92|322.52|325.1|322.7|324.92|322.52|0
1651140140000|2022-04-28 10:02:20|324.55|322.15|325.1|322.7|325.1|322.7|324.55|322.15|0
1651140150000|2022-04-28 10:02:30|324.92|322.52|325.1|322.7|325.1|322.7|324.92|322.52|0
1651140160000|2022-04-28 10:02:40|325.28|322.88|325.65|323.25|325.65|323.25|325.28|322.88|0
1651140170000|2022-04-28 10:02:50|326.19|323.79|326.01|323.61|326.19|323.79|326.01|323.61|0
1651140180000|2022-04-28 10:03:00|326.19|323.79|326.1|323.7|326.19|323.79|326.1|323.7|0
1651140190000|2022-04-28 10:03:10|326.19|323.79|325.83|323.43|326.19|323.79|325.83|323.43|0
1651140200000|2022-04-28 10:03:20|325.73|323.33|325.65|323.25|325.73|323.33|325.65|323.25|0
1651140210000|2022-04-28 10:03:30|325.28|322.88|325.83|323.43|325.83|323.43|325.28|322.88|0
1651140220000|2022-04-28 10:03:40|325.65|323.25|325.64|323.24|325.65|323.25|325.64|323.24|0
1651140230000|2022-04-28 10:03:50|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1651140240000|2022-04-28 10:04:00|325.55|323.15|325.64|323.24|325.64|323.24|325.55|323.15|0
1651140250000|2022-04-28 10:04:10|325.46|323.06|325.64|323.24|325.64|323.24|325.46|323.06|0
1651140260000|2022-04-28 10:04:20|325.55|323.15|325.46|323.06|325.64|323.24|325.46|323.06|0
1651140270000|2022-04-28 10:04:30|325.64|323.24|325.55|323.15|325.64|323.24|325.46|323.06|0
1651140280000|2022-04-28 10:04:40|325.46|323.06|325.46|323.06|325.46|323.06|325.28|322.88|0
1651140290000|2022-04-28 10:04:50|325.28|322.88|325.46|323.06|325.46|323.06|325.28|322.88|0
1651140300000|2022-04-28 10:05:00|325.64|323.24|325.46|323.06|325.64|323.24|325.46|323.06|0
1651140310000|2022-04-28 10:05:10|325.64|323.24|325.46|323.06|325.64|323.24|325.46|323.06|0
1651140320000|2022-04-28 10:05:20|325.64|323.24|325.55|323.15|325.64|323.24|325.55|323.15|0
1651140330000|2022-04-28 10:05:30|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1651140340000|2022-04-28 10:05:40|325.64|323.24|325.91|323.51|325.91|323.51|325.64|323.24|0
1651140350000|2022-04-28 10:05:50|325.83|323.43|325.64|323.24|325.83|323.43|325.64|323.24|0
1651140360000|2022-04-28 10:06:00|325.82|323.42|326.55|324.15|326.55|324.15|325.82|323.42|0
1651140370000|2022-04-28 10:06:10|326.46|324.06|326.37|323.97|326.46|324.06|326.37|323.97|0
1651140380000|2022-04-28 10:06:20|326.46|324.06|326.55|324.15|326.55|324.15|326.46|324.06|0
1651140390000|2022-04-28 10:06:30|326.37|323.97|326.37|323.97|326.37|323.97|326.09|323.69|0
1651140410000|2022-04-28 10:06:50|326.19|323.79|326.28|323.88|326.28|323.88|326.19|323.79|0
1651140420000|2022-04-28 10:07:00|326.55|324.15|326.92|324.52|326.92|324.52|326.46|324.06|0
1651140430000|2022-04-28 10:07:10|327.1|324.7|327.28|324.88|327.28|324.88|327.1|324.7|0
1651140440000|2022-04-28 10:07:20|327.1|324.7|326.74|324.34|327.1|324.7|326.74|324.34|0
1651140450000|2022-04-28 10:07:30|326.92|324.52|326.74|324.34|326.92|324.52|326.74|324.34|0
1651140460000|2022-04-28 10:07:40|326.64|324.24|326.55|324.15|326.64|324.24|326.55|324.15|0
1651140470000|2022-04-28 10:07:50|326.19|323.79|326.09|323.69|326.19|323.79|326.09|323.69|0
1651140480000|2022-04-28 10:08:00|326.01|323.61|325.46|323.06|326.01|323.61|325.46|323.06|0
1651140490000|2022-04-28 10:08:10|325.73|323.33|325.64|323.24|325.73|323.33|325.55|323.15|0
1651140500000|2022-04-28 10:08:20|325.46|323.06|325.28|322.88|325.46|323.06|325.28|322.88|0
1651140510000|2022-04-28 10:08:30|324.91|322.51|324.91|322.51|324.91|322.51|324.55|322.15|0
1651140520000|2022-04-28 10:08:40|325.09|322.69|325.18|322.78|325.28|322.88|325.09|322.69|0
1651140530000|2022-04-28 10:08:50|325.28|322.88|325.28|322.88|325.28|322.88|325.09|322.69|0
1651140540000|2022-04-28 10:09:00|325.64|323.24|325.73|323.33|325.73|323.33|325.64|323.24|0
1651140550000|2022-04-28 10:09:10|325.82|323.42|326.19|323.79|326.19|323.79|325.82|323.42|0
1651140560000|2022-04-28 10:09:20|326.37|323.97|326.19|323.79|326.37|323.97|326.19|323.79|0
1651140570000|2022-04-28 10:09:30|326.09|323.69|326|323.6|326.19|323.79|326|323.6|0
1651140580000|2022-04-28 10:09:40|326.19|323.79|326.19|323.79|326.19|323.79|326.19|323.79|0
1651140590000|2022-04-28 10:09:50|326.09|323.69|326|323.6|326.19|323.79|325.91|323.51|0
1651140600000|2022-04-28 10:10:00|325.91|323.51|325.82|323.42|325.91|323.51|325.82|323.42|0
1651140610000|2022-04-28 10:10:10|326|323.6|326.09|323.69|326.09|323.69|326|323.6|0
1651140620000|2022-04-28 10:10:20|326|323.6|325.82|323.42|326|323.6|325.82|323.42|0
1651140630000|2022-04-28 10:10:30|325.73|323.33|325.64|323.24|325.73|323.33|325.64|323.24|0
1651140640000|2022-04-28 10:10:40|325.73|323.33|325.27|322.87|325.91|323.51|325.27|322.87|0
1651140650000|2022-04-28 10:10:50|325.09|322.69|325.09|322.69|325.27|322.87|325.09|322.69|0
1651140660000|2022-04-28 10:11:00|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1651140670000|2022-04-28 10:11:10|325.27|322.87|325.09|322.69|325.27|322.87|325.09|322.69|0
1651140680000|2022-04-28 10:11:20|325.18|322.78|324.91|322.51|325.18|322.78|324.91|322.51|0
1651140690000|2022-04-28 10:11:30|325|322.6|325.45|323.05|325.45|323.05|325|322.6|0
1651140700000|2022-04-28 10:11:40|325.27|322.87|325.45|323.05|325.45|323.05|325.27|322.87|0
1651140710000|2022-04-28 10:11:50|325.27|322.87|325.09|322.69|325.27|322.87|325.09|322.69|0
1651140720000|2022-04-28 10:12:00|325.18|322.78|325.09|322.69|325.18|322.78|325.09|322.69|0
1651140730000|2022-04-28 10:12:10|324.81|322.41|324.91|322.51|324.91|322.51|324.73|322.33|0
1651140740000|2022-04-28 10:12:20|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1651140750000|2022-04-28 10:12:30|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1651140760000|2022-04-28 10:12:40|324.72|322.32|324.91|322.51|324.91|322.51|324.72|322.32|0
1651140770000|2022-04-28 10:12:50|324.99|322.59|324.91|322.51|324.99|322.59|324.91|322.51|0
1651140780000|2022-04-28 10:13:00|324.72|322.32|324.72|322.32|324.72|322.32|324.72|322.32|0
1651140790000|2022-04-28 10:13:10|324.91|322.51|324.72|322.32|324.91|322.51|324.72|322.32|0
1651140800000|2022-04-28 10:13:20|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1651140810000|2022-04-28 10:13:30|324.36|321.96|325.45|323.05|325.45|323.05|324.36|321.96|0
1651140820000|2022-04-28 10:13:40|325.27|322.87|325.63|323.23|325.63|323.23|325.27|322.87|0
1651140830000|2022-04-28 10:13:50|325.82|323.42|325.18|322.78|326|323.6|325.18|322.78|0
1651140840000|2022-04-28 10:14:00|325.09|322.69|325.27|322.87|325.36|322.96|325.09|322.69|0
1651140850000|2022-04-28 10:14:10|325.36|322.96|325.09|322.69|325.36|322.96|325.09|322.69|0
1651140860000|2022-04-28 10:14:20|324.99|322.59|324.08|321.68|324.99|322.59|324.08|321.68|0
1651140870000|2022-04-28 10:14:30|324.18|321.78|324.36|321.96|324.36|321.96|324.18|321.78|0
1651140880000|2022-04-28 10:14:40|324.26|321.86|324.45|322.05|324.45|322.05|324.26|321.86|0
1651140890000|2022-04-28 10:14:50|324.36|321.96|324.18|321.78|324.36|321.96|324.18|321.78|0
1651140900000|2022-04-28 10:15:00|324.08|321.68|323.81|321.41|324.08|321.68|323.81|321.41|0
1651140910000|2022-04-28 10:15:10|323.09|320.69|323.09|320.69|323.09|320.69|322.9|320.5|0
1651140920000|2022-04-28 10:15:20|322.99|320.59|322.9|320.5|322.99|320.59|322.72|320.32|0
1651140930000|2022-04-28 10:15:30|322.72|320.32|322.81|320.41|322.81|320.41|322.72|320.32|0
1651140940000|2022-04-28 10:15:40|322.72|320.32|322.36|319.96|322.72|320.32|322.36|319.96|0
1651140950000|2022-04-28 10:15:50|322.72|320.32|322.81|320.41|322.81|320.41|322.72|320.32|0
1651140960000|2022-04-28 10:16:00|322.9|320.5|322.81|320.41|322.9|320.5|322.81|320.41|0
1651140970000|2022-04-28 10:16:10|323.09|320.69|322.81|320.41|323.09|320.69|322.72|320.32|0
1651140980000|2022-04-28 10:16:20|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1651140990000|2022-04-28 10:16:30|322.81|320.41|322.9|320.5|322.9|320.5|322.72|320.32|0
1651141000000|2022-04-28 10:16:40|323.08|320.68|322.81|320.41|323.08|320.68|322.81|320.41|0
1651141010000|2022-04-28 10:16:50|322.9|320.5|323.63|321.23|323.63|321.23|322.9|320.5|0
1651141020000|2022-04-28 10:17:00|323.45|321.05|323.35|320.95|323.45|321.05|323.35|320.95|0
1651141030000|2022-04-28 10:17:10|323.27|320.87|323.63|321.23|323.63|321.23|323.27|320.87|0
1651141040000|2022-04-28 10:17:20|323.45|321.05|323.08|320.68|323.45|321.05|323.08|320.68|0
1651141050000|2022-04-28 10:17:30|322.9|320.5|322.9|320.5|322.9|320.5|322.81|320.41|0
1651141060000|2022-04-28 10:17:40|322.18|319.78|322.44|320.04|322.44|320.04|322.18|319.78|0
1651141070000|2022-04-28 10:17:50|322.36|319.96|321.9|319.5|322.36|319.96|321.9|319.5|0
1651141080000|2022-04-28 10:18:00|321.81|319.41|321.81|319.41|321.81|319.41|321.63|319.23|0
1651141090000|2022-04-28 10:18:10|321.99|319.59|321.81|319.41|321.99|319.59|321.81|319.41|0
1651141100000|2022-04-28 10:18:20|321.72|319.32|321.45|319.05|321.72|319.32|321.27|318.87|0
1651141110000|2022-04-28 10:18:30|321.63|319.23|321.81|319.41|321.81|319.41|321.45|319.05|0
1651141120000|2022-04-28 10:18:40|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1651141130000|2022-04-28 10:18:50|321.81|319.41|321.63|319.23|321.81|319.41|321.63|319.23|0
1651141140000|2022-04-28 10:19:00|321.81|319.41|321.63|319.23|321.81|319.41|321.63|319.23|0
1651141150000|2022-04-28 10:19:10|321.81|319.41|321.63|319.23|321.81|319.41|321.45|319.05|0
1651141160000|2022-04-28 10:19:20|321.45|319.05|321.63|319.23|321.63|319.23|321.45|319.05|0
1651141170000|2022-04-28 10:19:30|321.27|318.87|321.27|318.87|321.45|319.05|321.27|318.87|0
1651141180000|2022-04-28 10:19:40|321.09|318.69|321.09|318.69|321.09|318.69|321.09|318.69|0
1651141190000|2022-04-28 10:19:50|321.27|318.87|321.09|318.69|321.27|318.87|321.09|318.69|0
1651141200000|2022-04-28 10:20:00|321.27|318.87|321.17|318.77|321.27|318.87|321.17|318.77|0
1651141210000|2022-04-28 10:20:10|321.09|318.69|321.27|318.87|321.27|318.87|321.09|318.69|0
1651141220000|2022-04-28 10:20:20|321.35|318.95|321.45|319.05|321.45|319.05|321.35|318.95|0
1651141230000|2022-04-28 10:20:30|321.27|318.87|320.9|318.5|321.27|318.87|320.9|318.5|0
1651141240000|2022-04-28 10:20:40|320.99|318.59|320.54|318.14|320.99|318.59|320.54|318.14|0
1651141250000|2022-04-28 10:20:50|320.72|318.32|320.54|318.14|320.72|318.32|320.45|318.05|0
1651141260000|2022-04-28 10:21:00|320.9|318.5|321.08|318.68|321.08|318.68|320.9|318.5|0
1651141270000|2022-04-28 10:21:10|321.27|318.87|321.45|319.05|321.45|319.05|321.27|318.87|0
1651141280000|2022-04-28 10:21:20|321.63|319.23|321.81|319.41|321.99|319.59|321.63|319.23|0
1651141300000|2022-04-28 10:21:40|321.71|319.31|321.45|319.05|321.71|319.31|321.45|319.05|0
1651141310000|2022-04-28 10:21:50|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1651141320000|2022-04-28 10:22:00|321.63|319.23|321.81|319.41|321.81|319.41|321.63|319.23|0
1651141330000|2022-04-28 10:22:10|321.99|319.59|321.99|319.59|321.99|319.59|321.81|319.41|0
1651141340000|2022-04-28 10:22:20|321.81|319.41|322.17|319.77|322.17|319.77|321.81|319.41|0
1651141350000|2022-04-28 10:22:30|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1651141360000|2022-04-28 10:22:40|321.81|319.41|321.99|319.59|321.99|319.59|321.81|319.41|0
1651141370000|2022-04-28 10:22:50|322.08|319.68|322.35|319.95|322.53|320.13|322.08|319.68|0
1651141380000|2022-04-28 10:23:00|322.17|319.77|322.17|319.77|322.17|319.77|321.99|319.59|0
1651141390000|2022-04-28 10:23:10|322.53|320.13|323.08|320.68|323.08|320.68|322.53|320.13|0
1651141400000|2022-04-28 10:23:20|322.98|320.58|322.53|320.13|322.98|320.58|322.53|320.13|0
1651141410000|2022-04-28 10:23:30|322.8|320.4|322.53|320.13|322.8|320.4|322.53|320.13|0
1651141420000|2022-04-28 10:23:40|322.9|320.5|322.53|320.13|322.9|320.5|322.53|320.13|0
1651141430000|2022-04-28 10:23:50|322.35|319.95|322.53|320.13|322.53|320.13|322.35|319.95|0
1651141440000|2022-04-28 10:24:00|322.35|319.95|322.44|320.04|322.53|320.13|322.35|319.95|0
1651141450000|2022-04-28 10:24:10|322.35|319.95|322.44|320.04|322.53|320.13|322.35|319.95|0
1651141460000|2022-04-28 10:24:20|322.35|319.95|322.44|320.04|322.44|320.04|322.26|319.86|0
1651141470000|2022-04-28 10:24:30|322.53|320.13|322.71|320.31|322.71|320.31|322.53|320.13|0
1651141480000|2022-04-28 10:24:40|322.53|320.13|322.35|319.95|322.53|320.13|322.35|319.95|0
1651141490000|2022-04-28 10:24:50|322.53|320.13|322.35|319.95|322.53|320.13|322.35|319.95|0
1651141500000|2022-04-28 10:25:00|322.17|319.77|321.99|319.59|322.17|319.77|321.99|319.59|0
1651141510000|2022-04-28 10:25:10|321.62|319.22|321.62|319.22|321.81|319.41|321.62|319.22|0
1651141520000|2022-04-28 10:25:20|321.53|319.13|321.44|319.04|321.53|319.13|321.44|319.04|0
1651141530000|2022-04-28 10:25:30|321.35|318.95|321.35|318.95|321.44|319.04|321.35|318.95|0
1651141540000|2022-04-28 10:25:40|321.26|318.86|321.26|318.86|321.44|319.04|321.26|318.86|0
1651141550000|2022-04-28 10:25:50|321.08|318.68|321.08|318.68|321.17|318.77|321.08|318.68|0
1651141560000|2022-04-28 10:26:00|320.9|318.5|321.08|318.68|321.08|318.68|320.9|318.5|0
1651141570000|2022-04-28 10:26:10|320.9|318.5|321.26|318.86|321.26|318.86|320.9|318.5|0
1651141580000|2022-04-28 10:26:20|321.44|319.04|321.17|318.77|321.44|319.04|321.08|318.68|0
1651141590000|2022-04-28 10:26:30|321.08|318.68|321.08|318.68|321.26|318.86|321.08|318.68|0
1651141600000|2022-04-28 10:26:40|321.62|319.22|321.71|319.31|321.71|319.31|321.62|319.22|0
1651141610000|2022-04-28 10:26:50|321.62|319.22|321.44|319.04|321.62|319.22|321.35|318.95|0
1651141620000|2022-04-28 10:27:00|321.53|319.13|321.44|319.04|321.71|319.31|321.44|319.04|0
1651141630000|2022-04-28 10:27:10|321.62|319.22|321.62|319.22|321.62|319.22|321.62|319.22|0
1651141640000|2022-04-28 10:27:20|321.53|319.13|321.8|319.4|321.8|319.4|321.53|319.13|0
1651141650000|2022-04-28 10:27:30|321.89|319.49|322.17|319.77|322.17|319.77|321.89|319.49|0
1651141660000|2022-04-28 10:27:40|321.98|319.58|321.44|319.04|321.98|319.58|321.44|319.04|0
1651141670000|2022-04-28 10:27:50|321.53|319.13|321.62|319.22|321.62|319.22|321.44|319.04|0
1651141680000|2022-04-28 10:28:00|321.44|319.04|321.08|318.68|321.44|319.04|321.08|318.68|0
1651141690000|2022-04-28 10:28:10|321.16|318.76|321.44|319.04|321.44|319.04|321.16|318.76|0
1651141700000|2022-04-28 10:28:20|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1651141710000|2022-04-28 10:28:30|321.26|318.86|321.16|318.76|321.26|318.86|321.16|318.76|0
1651141720000|2022-04-28 10:28:40|320.9|318.5|321.08|318.68|321.08|318.68|320.9|318.5|0
1651141730000|2022-04-28 10:28:50|320.9|318.5|320.53|318.13|320.9|318.5|320.53|318.13|0
1651141740000|2022-04-28 10:29:00|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1651141750000|2022-04-28 10:29:10|320.17|317.77|320.17|317.77|320.35|317.95|320.17|317.77|0
1651141760000|2022-04-28 10:29:20|320.35|317.95|320.71|318.31|320.71|318.31|320.35|317.95|0
1651141770000|2022-04-28 10:29:30|319.81|317.41|319.99|317.59|319.99|317.59|319.81|317.41|0
1651141780000|2022-04-28 10:29:40|320.17|317.77|320.71|318.31|320.71|318.31|319.99|317.59|0
1651141790000|2022-04-28 10:29:50|320.35|317.95|320.53|318.13|320.53|318.13|320.35|317.95|0
1651141800000|2022-04-28 10:30:00|320.8|318.4|319.99|317.59|320.8|318.4|319.99|317.59|0
1651141810000|2022-04-28 10:30:10|320.35|317.95|320.53|318.13|320.53|318.13|320.35|317.95|0
1651141820000|2022-04-28 10:30:20|320.35|317.95|321.08|318.68|321.08|318.68|320.35|317.95|0
1651141830000|2022-04-28 10:30:30|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1651141840000|2022-04-28 10:30:40|320.71|318.31|321.07|318.67|321.44|319.04|320.71|318.31|0
1651141850000|2022-04-28 10:30:50|320.98|318.58|321.07|318.67|321.07|318.67|320.89|318.49|0
1651141860000|2022-04-28 10:31:00|321.52|319.12|321.44|319.04|321.52|319.12|321.44|319.04|0
1651141870000|2022-04-28 10:31:10|321.8|319.4|321.07|318.67|321.8|319.4|321.07|318.67|0
1651141880000|2022-04-28 10:31:20|320.89|318.49|320.53|318.13|321.07|318.67|320.53|318.13|0
1651141890000|2022-04-28 10:31:30|320.71|318.31|320.89|318.49|320.89|318.49|320.71|318.31|0
1651141900000|2022-04-28 10:31:40|320.53|318.13|320.71|318.31|320.71|318.31|320.44|318.04|0
1651141910000|2022-04-28 10:31:50|320.53|318.13|321.07|318.67|321.07|318.67|320.53|318.13|0
1651141920000|2022-04-28 10:32:00|320.89|318.49|320.8|318.4|320.89|318.49|320.53|318.13|0
1651141930000|2022-04-28 10:32:10|320.89|318.49|321.07|318.67|321.07|318.67|320.89|318.49|0
1651141940000|2022-04-28 10:32:20|321.25|318.85|321.44|319.04|321.44|319.04|321.25|318.85|0
1651141950000|2022-04-28 10:32:30|321.25|318.85|321.62|319.22|321.62|319.22|321.25|318.85|0
1651141960000|2022-04-28 10:32:40|321.8|319.4|321.8|319.4|321.8|319.4|321.8|319.4|0
1651141970000|2022-04-28 10:32:50|321.98|319.58|321.7|319.3|321.98|319.58|321.7|319.3|0
1651141980000|2022-04-28 10:33:00|321.43|319.03|321.62|319.22|321.7|319.3|321.43|319.03|0
1651141990000|2022-04-28 10:33:10|321.98|319.58|321.98|319.58|321.98|319.58|321.8|319.4|0
1651142000000|2022-04-28 10:33:20|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1651142010000|2022-04-28 10:33:30|322.34|319.94|321.8|319.4|322.34|319.94|321.8|319.4|0
1651142020000|2022-04-28 10:33:40|321.88|319.48|321.88|319.48|321.88|319.48|321.7|319.3|0
1651142030000|2022-04-28 10:33:50|321.8|319.4|321.61|319.21|321.8|319.4|321.61|319.21|0
1651142040000|2022-04-28 10:34:00|321.43|319.03|321.43|319.03|321.43|319.03|321.34|318.94|0
1651142050000|2022-04-28 10:34:10|321.8|319.4|321.88|319.48|321.88|319.48|321.8|319.4|0
1651142060000|2022-04-28 10:34:20|321.8|319.4|321.7|319.3|321.8|319.4|321.61|319.21|0
1651142070000|2022-04-28 10:34:30|321.98|319.58|321.61|319.21|321.98|319.58|321.61|319.21|0
1651142080000|2022-04-28 10:34:40|321.52|319.12|321.8|319.4|321.8|319.4|321.52|319.12|0
1651142090000|2022-04-28 10:34:50|321.98|319.58|321.88|319.48|321.98|319.58|321.8|319.4|0
1651142100000|2022-04-28 10:35:00|321.98|319.58|322.16|319.76|322.16|319.76|321.98|319.58|0
1651142110000|2022-04-28 10:35:10|321.79|319.39|321.61|319.21|321.79|319.39|321.43|319.03|0
1651142120000|2022-04-28 10:35:20|321.79|319.39|321.61|319.21|321.79|319.39|321.61|319.21|0
1651142130000|2022-04-28 10:35:30|321.79|319.39|321.7|319.3|321.79|319.39|321.61|319.21|0
1651142140000|2022-04-28 10:35:40|321.79|319.39|321.61|319.21|321.79|319.39|321.61|319.21|0
1651142150000|2022-04-28 10:35:50|321.52|319.12|321.43|319.03|321.52|319.12|321.43|319.03|0
1651142160000|2022-04-28 10:36:00|321.25|318.85|321.07|318.67|321.43|319.03|321.07|318.67|0
1651142170000|2022-04-28 10:36:10|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1651142180000|2022-04-28 10:36:20|320.71|318.31|321.07|318.67|321.07|318.67|320.71|318.31|0
1651142190000|2022-04-28 10:36:30|321.34|318.94|321.61|319.21|321.61|319.21|321.34|318.94|0
1651142200000|2022-04-28 10:36:40|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1651142210000|2022-04-28 10:36:50|321.52|319.12|321.16|318.76|321.52|319.12|321.16|318.76|0
1651142220000|2022-04-28 10:37:00|320.97|318.57|320.52|318.12|321.25|318.85|320.52|318.12|0
1651142230000|2022-04-28 10:37:10|320.71|318.31|320.52|318.12|320.71|318.31|320.52|318.12|0
1651142240000|2022-04-28 10:37:20|320.34|317.94|320.61|318.21|320.61|318.21|320.34|317.94|0
1651142250000|2022-04-28 10:37:30|320.71|318.31|320.89|318.49|320.97|318.57|320.71|318.31|0
1651142260000|2022-04-28 10:37:40|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1651142270000|2022-04-28 10:37:50|321.43|319.03|321.15|318.75|321.43|319.03|321.15|318.75|0
1651142280000|2022-04-28 10:38:00|320.89|318.49|320.97|318.57|320.97|318.57|320.89|318.49|0
1651142290000|2022-04-28 10:38:10|320.89|318.49|321.25|318.85|321.25|318.85|320.89|318.49|0
1651142300000|2022-04-28 10:38:20|321.43|319.03|321.61|319.21|321.61|319.21|321.43|319.03|0
1651142310000|2022-04-28 10:38:30|321.52|319.12|321.52|319.12|321.61|319.21|321.52|319.12|0
1651142320000|2022-04-28 10:38:40|321.61|319.21|321.79|319.39|321.79|319.39|321.61|319.21|0
1651142330000|2022-04-28 10:38:50|321.61|319.21|321.7|319.3|321.7|319.3|321.61|319.21|0
1651142340000|2022-04-28 10:39:00|321.79|319.39|321.97|319.57|322.06|319.66|321.79|319.39|0
1651142350000|2022-04-28 10:39:10|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1651142360000|2022-04-28 10:39:20|322.33|319.93|322.33|319.93|322.42|320.02|322.33|319.93|0
1651142370000|2022-04-28 10:39:30|322.42|320.02|322.88|320.48|322.88|320.48|322.42|320.02|0
1651142380000|2022-04-28 10:39:40|322.15|319.75|322.15|319.75|322.24|319.84|322.15|319.75|0
1651142390000|2022-04-28 10:39:50|322.33|319.93|321.79|319.39|322.33|319.93|321.79|319.39|0
1651142400000|2022-04-28 10:40:00|321.61|319.21|321.51|319.11|321.61|319.21|321.51|319.11|0
1651142410000|2022-04-28 10:40:10|321.33|318.93|321.61|319.21|321.61|319.21|321.25|318.85|0
1651142420000|2022-04-28 10:40:20|321.43|319.03|321.61|319.21|321.61|319.21|321.43|319.03|0
1651142430000|2022-04-28 10:40:30|321.43|319.03|321.43|319.03|321.61|319.21|321.43|319.03|0
1651142440000|2022-04-28 10:40:40|320.97|318.57|320.88|318.48|320.97|318.57|320.7|318.3|0
1651142450000|2022-04-28 10:40:50|321.06|318.66|321.33|318.93|321.33|318.93|321.06|318.66|0
1651142460000|2022-04-28 10:41:00|321.43|319.03|321.61|319.21|321.61|319.21|321.43|319.03|0
1651142470000|2022-04-28 10:41:10|321.43|319.03|321.43|319.03|321.61|319.21|321.43|319.03|0
1651142480000|2022-04-28 10:41:20|321.61|319.21|321.88|319.48|321.97|319.57|321.61|319.21|0
1651142490000|2022-04-28 10:41:30|321.97|319.57|322.33|319.93|322.33|319.93|321.97|319.57|0
1651142500000|2022-04-28 10:41:40|322.42|320.02|322.7|320.3|322.7|320.3|322.42|320.02|0
1651142510000|2022-04-28 10:41:50|323.06|320.66|322.78|320.38|323.06|320.66|322.69|320.29|0
1651142520000|2022-04-28 10:42:00|322.51|320.11|322.15|319.75|322.51|320.11|322.15|319.75|0
1651142530000|2022-04-28 10:42:10|322.33|319.93|322.33|319.93|322.33|319.93|322.33|319.93|0
1651142540000|2022-04-28 10:42:20|322.42|320.02|322.69|320.29|322.88|320.48|322.42|320.02|0
1651142550000|2022-04-28 10:42:30|322.96|320.56|322.88|320.48|323.06|320.66|322.88|320.48|0
1651142560000|2022-04-28 10:42:40|322.69|320.29|322.24|319.84|322.69|320.29|322.15|319.75|0
1651142570000|2022-04-28 10:42:50|322.33|319.93|322.51|320.11|322.69|320.29|322.33|319.93|0
1651142580000|2022-04-28 10:43:00|322.6|320.2|322.51|320.11|322.6|320.2|322.51|320.11|0
1651142590000|2022-04-28 10:43:10|322.33|319.93|322.51|320.11|322.51|320.11|322.33|319.93|0
1651142600000|2022-04-28 10:43:20|322.6|320.2|322.42|320.02|322.6|320.2|322.33|319.93|0
1651142610000|2022-04-28 10:43:30|322.51|320.11|322.51|320.11|322.69|320.29|322.51|320.11|0
1651142630000|2022-04-28 10:43:50|322.33|319.93|322.33|319.93|322.33|319.93|322.24|319.84|0
1651142640000|2022-04-28 10:44:00|322.51|320.11|322.69|320.29|322.87|320.47|322.51|320.11|0
1651142650000|2022-04-28 10:44:10|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1651142660000|2022-04-28 10:44:20|322.33|319.93|322.33|319.93|322.33|319.93|322.33|319.93|0
1651142670000|2022-04-28 10:44:30|322.51|320.11|322.23|319.83|322.51|320.11|322.23|319.83|0
1651142680000|2022-04-28 10:44:40|322.15|319.75|322.33|319.93|322.33|319.93|322.15|319.75|0
1651142690000|2022-04-28 10:44:50|322.23|319.83|321.87|319.47|322.23|319.83|321.87|319.47|0
1651142700000|2022-04-28 10:45:00|321.69|319.29|321.78|319.38|321.78|319.38|321.69|319.29|0
1651142710000|2022-04-28 10:45:10|321.6|319.2|321.6|319.2|321.78|319.38|321.6|319.2|0
1651142720000|2022-04-28 10:45:20|321.42|319.02|321.24|318.84|321.42|319.02|321.24|318.84|0
1651142730000|2022-04-28 10:45:30|321.06|318.66|320.88|318.48|321.06|318.66|320.88|318.48|0
1651142740000|2022-04-28 10:45:40|320.52|318.12|320.52|318.12|320.52|318.12|320.24|317.84|0
1651142750000|2022-04-28 10:45:50|320.7|318.3|320.6|318.2|320.88|318.48|320.6|318.2|0
1651142760000|2022-04-28 10:46:00|320.33|317.93|320.7|318.3|320.7|318.3|320.33|317.93|0
1651142770000|2022-04-28 10:46:10|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1651142780000|2022-04-28 10:46:20|320.33|317.93|320.33|317.93|320.33|317.93|320.15|317.75|0
1651142800000|2022-04-28 10:46:40|319.97|317.57|319.79|317.39|320.15|317.75|319.79|317.39|0
1651142820000|2022-04-28 10:47:00|319.7|317.3|319.43|317.03|319.7|317.3|319.43|317.03|0
1651142830000|2022-04-28 10:47:10|319.61|317.21|319.97|317.57|319.97|317.57|319.61|317.21|0
1651142840000|2022-04-28 10:47:20|320.15|317.75|320.15|317.75|320.15|317.75|320.15|317.75|0
1651142850000|2022-04-28 10:47:30|320.33|317.93|320.33|317.93|320.33|317.93|320.33|317.93|0
1651142860000|2022-04-28 10:47:40|320.15|317.75|319.97|317.57|320.15|317.75|319.97|317.57|0
1651142880000|2022-04-28 10:48:00|319.79|317.39|319.61|317.21|319.97|317.57|319.61|317.21|0
1651142890000|2022-04-28 10:48:10|319.25|316.85|319.25|316.85|319.25|316.85|319.25|316.85|0
1651142900000|2022-04-28 10:48:20|319.07|316.67|319.25|316.85|319.25|316.85|318.71|316.31|0
1651142910000|2022-04-28 10:48:30|319.07|316.67|318.89|316.49|319.07|316.67|318.89|316.49|0
1651142920000|2022-04-28 10:48:40|318.71|316.31|318.89|316.49|318.89|316.49|318.52|316.12|0
1651142930000|2022-04-28 10:48:50|319.07|316.67|319.25|316.85|319.25|316.85|318.89|316.49|0
1651142940000|2022-04-28 10:49:00|319.07|316.67|318.89|316.49|319.07|316.67|318.89|316.49|0
1651142950000|2022-04-28 10:49:10|318.97|316.57|318.89|316.49|319.07|316.67|318.89|316.49|0
1651142960000|2022-04-28 10:49:20|318.97|316.57|318.52|316.12|318.97|316.57|318.52|316.12|0
1651142970000|2022-04-28 10:49:30|318.16|315.76|318.7|316.3|318.7|316.3|318.16|315.76|0
1651142980000|2022-04-28 10:49:40|318.88|316.48|318.7|316.3|318.88|316.48|318.7|316.3|0
1651142990000|2022-04-28 10:49:50|318.52|316.12|318.61|316.21|318.7|316.3|318.52|316.12|0
1651143000000|2022-04-28 10:50:00|318.52|316.12|319.43|317.03|319.43|317.03|318.52|316.12|0
1651143010000|2022-04-28 10:50:10|319.06|316.66|319.25|316.85|319.25|316.85|319.06|316.66|0
1651143020000|2022-04-28 10:50:20|319.15|316.75|318.88|316.48|319.15|316.75|318.88|316.48|0
1651143030000|2022-04-28 10:50:30|318.7|316.3|318.52|316.12|318.7|316.3|318.52|316.12|0
1651143040000|2022-04-28 10:50:40|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1651143050000|2022-04-28 10:50:50|318.52|316.12|318.52|316.12|318.52|316.12|318.52|316.12|0
1651143060000|2022-04-28 10:51:00|318.34|315.94|319.06|316.66|319.06|316.66|318.34|315.94|0
1651143070000|2022-04-28 10:51:10|318.88|316.48|319.06|316.66|319.06|316.66|318.88|316.48|0
1651143080000|2022-04-28 10:51:20|319.24|316.84|319.24|316.84|319.42|317.02|319.24|316.84|0
1651143090000|2022-04-28 10:51:30|319.06|316.66|319.06|316.66|319.24|316.84|319.06|316.66|0
1651143110000|2022-04-28 10:51:50|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1651143120000|2022-04-28 10:52:00|319.24|316.84|318.34|315.94|319.24|316.84|318.34|315.94|0
1651143130000|2022-04-28 10:52:10|318.52|316.12|318.52|316.12|318.52|316.12|318.52|316.12|0
1651143140000|2022-04-28 10:52:20|318.34|315.94|318.16|315.76|318.34|315.94|318.16|315.76|0
1651143150000|2022-04-28 10:52:30|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1651143160000|2022-04-28 10:52:40|318.52|316.12|318.34|315.94|318.52|316.12|318.34|315.94|0
1651143170000|2022-04-28 10:52:50|318.52|316.12|318.52|316.12|318.7|316.3|318.52|316.12|0
1651143180000|2022-04-28 10:53:00|318.88|316.48|319.24|316.84|319.24|316.84|318.88|316.48|0
1651143190000|2022-04-28 10:53:10|318.88|316.48|318.79|316.39|318.88|316.48|318.7|316.3|0
1651143200000|2022-04-28 10:53:20|318.88|316.48|318.52|316.12|318.88|316.48|318.34|315.94|0
1651143210000|2022-04-28 10:53:30|318.34|315.94|318.16|315.76|318.34|315.94|318.16|315.76|0
1651143220000|2022-04-28 10:53:40|318.34|315.94|318.34|315.94|318.34|315.94|318.25|315.85|0
1651143240000|2022-04-28 10:54:00|318.16|315.76|318.34|315.94|318.52|316.12|318.16|315.76|0
1651143250000|2022-04-28 10:54:10|318.52|316.12|318.52|316.12|318.52|316.12|318.52|316.12|0
1651143270000|2022-04-28 10:54:30|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1651143290000|2022-04-28 10:54:50|318.52|316.12|318.52|316.12|318.52|316.12|318.52|316.12|0
1651143300000|2022-04-28 10:55:00|318.34|315.94|318.34|315.94|318.52|316.12|318.34|315.94|0
1651143310000|2022-04-28 10:55:10|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1651143320000|2022-04-28 10:55:20|318.34|315.94|318.34|315.94|318.34|315.94|318.16|315.76|0
1651143330000|2022-04-28 10:55:30|318.16|315.76|318.16|315.76|318.34|315.94|318.16|315.76|0
1651143340000|2022-04-28 10:55:40|317.98|315.58|318.16|315.76|318.16|315.76|317.98|315.58|0
1651143350000|2022-04-28 10:55:50|318.34|315.94|318.34|315.94|318.34|315.94|318.16|315.76|0
1651143360000|2022-04-28 10:56:00|318.52|316.12|319.42|317.02|319.42|317.02|318.52|316.12|0
1651143370000|2022-04-28 10:56:10|319.51|317.11|319.42|317.02|319.6|317.2|319.42|317.02|0
1651143380000|2022-04-28 10:56:20|319.78|317.38|319.42|317.02|319.78|317.38|319.42|317.02|0
1651143390000|2022-04-28 10:56:30|318.96|316.56|318.96|316.56|318.96|316.56|318.96|316.56|0
1651143400000|2022-04-28 10:56:40|318.88|316.48|318.78|316.38|318.96|316.56|318.7|316.3|0
1651143410000|2022-04-28 10:56:50|318.88|316.48|318.88|316.48|319.06|316.66|318.88|316.48|0
1651143420000|2022-04-28 10:57:00|319.06|316.66|318.88|316.48|319.06|316.66|318.88|316.48|0
1651143430000|2022-04-28 10:57:10|318.78|316.38|318.7|316.3|318.78|316.38|318.7|316.3|0
1651143440000|2022-04-28 10:57:20|318.52|316.12|318.88|316.48|318.88|316.48|318.52|316.12|0
1651143450000|2022-04-28 10:57:30|319.06|316.66|319.06|316.66|319.06|316.66|319.06|316.66|0
1651143460000|2022-04-28 10:57:40|318.88|316.48|318.7|316.3|318.88|316.48|318.7|316.3|0
1651143470000|2022-04-28 10:57:50|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1651143480000|2022-04-28 10:58:00|319.06|316.66|319.06|316.66|319.06|316.66|319.06|316.66|0
1651143500000|2022-04-28 10:58:20|319.24|316.84|319.6|317.2|319.6|317.2|319.24|316.84|0
1651143510000|2022-04-28 10:58:30|319.78|317.38|319.78|317.38|319.78|317.38|319.68|317.28|0
1651143520000|2022-04-28 10:58:40|319.68|317.28|319.6|317.2|319.68|317.28|319.6|317.2|0
1651143530000|2022-04-28 10:58:50|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1651143570000|2022-04-28 10:59:30|319.86|317.46|320.32|317.92|320.32|317.92|319.86|317.46|0
1651143580000|2022-04-28 10:59:40|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1651143590000|2022-04-28 10:59:50|320.86|318.46|320.86|318.46|321.04|318.64|320.86|318.46|0
1651143600000|2022-04-28 11:00:00|320.68|318.28|321.23|318.83|321.41|319.01|320.68|318.28|0
1651143610000|2022-04-28 11:00:10|321.41|319.01|321.22|318.82|321.41|319.01|321.22|318.82|0
1651143620000|2022-04-28 11:00:20|321.04|318.64|321.59|319.19|321.59|319.19|321.04|318.64|0
1651143630000|2022-04-28 11:00:30|321.77|319.37|321.59|319.19|321.77|319.37|321.41|319.01|0
1651143640000|2022-04-28 11:00:40|321.77|319.37|321.86|319.46|321.86|319.46|321.77|319.37|0
1651143650000|2022-04-28 11:00:50|321.95|319.55|321.95|319.55|322.13|319.73|321.77|319.37|0
1651143660000|2022-04-28 11:01:00|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1651143670000|2022-04-28 11:01:10|322.31|319.91|322.67|320.27|322.67|320.27|322.31|319.91|0
1651143680000|2022-04-28 11:01:20|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1651143690000|2022-04-28 11:01:30|322.86|320.46|322.86|320.46|323.04|320.64|322.86|320.46|0
1651143700000|2022-04-28 11:01:40|322.67|320.27|322.58|320.18|322.67|320.27|322.49|320.09|0
1651143710000|2022-04-28 11:01:50|322.67|320.27|322.67|320.27|322.86|320.46|322.67|320.27|0
1651143720000|2022-04-28 11:02:00|322.86|320.46|323.22|320.82|323.22|320.82|322.86|320.46|0
1651143730000|2022-04-28 11:02:10|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1651143740000|2022-04-28 11:02:20|323.12|320.72|323.31|320.91|323.31|320.91|323.12|320.72|0
1651143750000|2022-04-28 11:02:30|323.22|320.82|322.94|320.54|323.31|320.91|322.94|320.54|0
1651143760000|2022-04-28 11:02:40|322.85|320.45|323.04|320.64|323.04|320.64|322.85|320.45|0
1651143770000|2022-04-28 11:02:50|323.22|320.82|324.67|322.27|324.67|322.27|323.22|320.82|0
1651143780000|2022-04-28 11:03:00|324.31|321.91|324.31|321.91|324.49|322.09|324.13|321.73|0
1651143790000|2022-04-28 11:03:10|324.13|321.73|323.94|321.54|324.13|321.73|323.76|321.36|0
1651143800000|2022-04-28 11:03:20|324.13|321.73|324.31|321.91|324.31|321.91|323.76|321.36|0
1651143810000|2022-04-28 11:03:30|323.94|321.54|324.03|321.63|324.03|321.63|323.85|321.45|0
1651143820000|2022-04-28 11:03:40|323.94|321.54|324.49|322.09|324.49|322.09|323.94|321.54|0
1651143830000|2022-04-28 11:03:50|324.76|322.36|324.85|322.45|325.04|322.64|324.76|322.36|0
1651143840000|2022-04-28 11:04:00|324.67|322.27|324.49|322.09|324.67|322.27|324.49|322.09|0
1651143850000|2022-04-28 11:04:10|324.67|322.27|324.49|322.09|324.67|322.27|324.49|322.09|0
1651143860000|2022-04-28 11:04:20|324.58|322.18|325.04|322.64|325.04|322.64|324.58|322.18|0
1651143870000|2022-04-28 11:04:30|324.85|322.45|325.4|323|325.4|323|324.85|322.45|0
1651143880000|2022-04-28 11:04:40|325.58|323.18|325.22|322.82|325.58|323.18|325.22|322.82|0
1651143890000|2022-04-28 11:04:50|325.12|322.72|325.03|322.63|325.12|322.72|325.03|322.63|0
1651143900000|2022-04-28 11:05:00|325.12|322.72|325.4|323|325.58|323.18|325.12|322.72|0
1651143910000|2022-04-28 11:05:10|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1651143920000|2022-04-28 11:05:20|325.3|322.9|325.22|322.82|325.4|323|325.22|322.82|0
1651143930000|2022-04-28 11:05:30|325.03|322.63|325.22|322.82|325.4|323|325.03|322.63|0
1651143940000|2022-04-28 11:05:40|325.58|323.18|325.22|322.82|325.58|323.18|325.22|322.82|0
1651143950000|2022-04-28 11:05:50|325.4|323|325.4|323|325.4|323|325.4|323|0
1651143960000|2022-04-28 11:06:00|325.76|323.36|325.94|323.54|325.94|323.54|325.76|323.36|0
1651143970000|2022-04-28 11:06:10|325.76|323.36|325.58|323.18|325.76|323.36|325.58|323.18|0
1651143980000|2022-04-28 11:06:20|325.76|323.36|325.76|323.36|325.76|323.36|325.58|323.18|0
1651143990000|2022-04-28 11:06:30|325.58|323.18|325.58|323.18|325.76|323.36|325.58|323.18|0
1651144000000|2022-04-28 11:06:40|325.76|323.36|325.94|323.54|325.94|323.54|325.76|323.36|0
1651144010000|2022-04-28 11:06:50|325.85|323.45|325.94|323.54|325.94|323.54|325.85|323.45|0
1651144020000|2022-04-28 11:07:00|326.13|323.73|325.94|323.54|326.13|323.73|325.94|323.54|0
1651144030000|2022-04-28 11:07:10|326.31|323.91|327.04|324.64|327.04|324.64|326.31|323.91|0
1651144040000|2022-04-28 11:07:20|326.76|324.36|326.86|324.46|326.86|324.46|326.49|324.09|0
1651144050000|2022-04-28 11:07:30|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1651144060000|2022-04-28 11:07:40|326.86|324.46|326.86|324.46|327.04|324.64|326.86|324.46|0
1651144070000|2022-04-28 11:07:50|327.04|324.64|327.04|324.64|327.13|324.73|327.04|324.64|0
1651144080000|2022-04-28 11:08:00|326.86|324.46|327.04|324.64|327.04|324.64|326.86|324.46|0
1651144090000|2022-04-28 11:08:10|326.94|324.54|327.22|324.82|327.22|324.82|326.94|324.54|0
1651144100000|2022-04-28 11:08:20|327.4|325|327.59|325.19|327.59|325.19|327.4|325|0
1651144110000|2022-04-28 11:08:30|327.4|325|327.4|325|327.4|325|327.4|325|0
1651144120000|2022-04-28 11:08:40|327.49|325.09|327.77|325.37|327.95|325.55|327.49|325.09|0
1651144130000|2022-04-28 11:08:50|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1651144140000|2022-04-28 11:09:00|328.5|326.1|328.68|326.28|328.68|326.28|328.32|325.92|0
1651144150000|2022-04-28 11:09:10|328.5|326.1|327.95|325.55|328.5|326.1|327.95|325.55|0
1651144160000|2022-04-28 11:09:20|327.77|325.37|327.95|325.55|327.95|325.55|327.77|325.37|0
1651144170000|2022-04-28 11:09:30|328.13|325.73|328.5|326.1|328.5|326.1|327.95|325.55|0
1651144180000|2022-04-28 11:09:40|328.68|326.28|328.5|326.1|328.68|326.28|328.5|326.1|0
1651144190000|2022-04-28 11:09:50|328.32|325.92|328.13|325.73|328.32|325.92|328.13|325.73|0
1651144200000|2022-04-28 11:10:00|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1651144210000|2022-04-28 11:10:10|328.32|325.92|328.5|326.1|328.5|326.1|328.13|325.73|0
1651144220000|2022-04-28 11:10:20|328.31|325.91|328.68|326.28|328.68|326.28|328.31|325.91|0
1651144230000|2022-04-28 11:10:30|328.59|326.19|328.5|326.1|328.68|326.28|328.5|326.1|0
1651144240000|2022-04-28 11:10:40|328.4|326|328.13|325.73|328.4|326|328.13|325.73|0
1651144260000|2022-04-28 11:11:00|327.95|325.55|327.95|325.55|327.95|325.55|327.95|325.55|0
1651144270000|2022-04-28 11:11:10|327.77|325.37|327.77|325.37|327.77|325.37|327.77|325.37|0
1651144280000|2022-04-28 11:11:20|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1651144290000|2022-04-28 11:11:30|327.4|325|327.76|325.36|327.76|325.36|327.22|324.82|0
1651144300000|2022-04-28 11:11:40|327.67|325.27|327.67|325.27|327.76|325.36|327.67|325.27|0
1651144310000|2022-04-28 11:11:50|327.76|325.36|327.95|325.55|327.95|325.55|327.76|325.36|0
1651144320000|2022-04-28 11:12:00|328.13|325.73|328.13|325.73|328.13|325.73|327.95|325.55|0
1651144330000|2022-04-28 11:12:10|327.95|325.55|327.95|325.55|328.13|325.73|327.95|325.55|0
1651144340000|2022-04-28 11:12:20|327.76|325.36|327.58|325.18|327.76|325.36|327.58|325.18|0
1651144360000|2022-04-28 11:12:40|327.4|325|327.4|325|327.4|325|327.3|324.9|0
1651144370000|2022-04-28 11:12:50|327.3|324.9|327.3|324.9|327.3|324.9|327.22|324.82|0
1651144380000|2022-04-28 11:13:00|327.22|324.82|327.22|324.82|327.4|325|327.22|324.82|0
1651144390000|2022-04-28 11:13:10|327.21|324.81|327.21|324.81|327.21|324.81|327.21|324.81|0
1651144400000|2022-04-28 11:13:20|327.12|324.72|327.03|324.63|327.21|324.81|327.03|324.63|0
1651144410000|2022-04-28 11:13:30|327.21|324.81|327.21|324.81|327.21|324.81|327.21|324.81|0
1651144430000|2022-04-28 11:13:50|327.12|324.72|327.4|325|327.4|325|327.12|324.72|0
1651144440000|2022-04-28 11:14:00|327.21|324.81|327.21|324.81|327.3|324.9|327.21|324.81|0
1651144450000|2022-04-28 11:14:10|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1651144460000|2022-04-28 11:14:20|326.94|324.54|326.85|324.45|327.03|324.63|326.67|324.27|0
1651144470000|2022-04-28 11:14:30|326.67|324.27|326.67|324.27|326.67|324.27|326.57|324.17|0
1651144480000|2022-04-28 11:14:40|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1651144490000|2022-04-28 11:14:50|327.21|324.81|327.03|324.63|327.21|324.81|327.03|324.63|0
1651144500000|2022-04-28 11:15:00|326.85|324.45|326.85|324.45|327.21|324.81|326.85|324.45|0
1651144510000|2022-04-28 11:15:10|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1651144520000|2022-04-28 11:15:20|326.94|324.54|326.85|324.45|326.94|324.54|326.85|324.45|0
1651144530000|2022-04-28 11:15:30|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1651144540000|2022-04-28 11:15:40|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1651144550000|2022-04-28 11:15:50|326.39|323.99|326.12|323.72|326.39|323.99|326.12|323.72|0
1651144560000|2022-04-28 11:16:00|326.3|323.9|326.48|324.08|326.48|324.08|326.3|323.9|0
1651144570000|2022-04-28 11:16:10|326.57|324.17|326.66|324.26|326.66|324.26|326.48|324.08|0
1651144580000|2022-04-28 11:16:20|326.57|324.17|326.66|324.26|326.66|324.26|326.57|324.17|0
1651144590000|2022-04-28 11:16:30|326.48|324.08|326.39|323.99|326.48|324.08|326.3|323.9|0
1651144600000|2022-04-28 11:16:40|326.3|323.9|325.93|323.53|326.3|323.9|325.93|323.53|0
1651144620000|2022-04-28 11:17:00|326.02|323.62|326.12|323.72|326.12|323.72|326.02|323.62|0
1651144630000|2022-04-28 11:17:10|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1651144640000|2022-04-28 11:17:20|326.48|324.08|326.3|323.9|326.48|324.08|326.3|323.9|0
1651144650000|2022-04-28 11:17:30|326.12|323.72|326.3|323.9|326.3|323.9|326.12|323.72|0
1651144660000|2022-04-28 11:17:40|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1651144670000|2022-04-28 11:17:50|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1651144680000|2022-04-28 11:18:00|327.03|324.63|326.84|324.44|327.21|324.81|326.84|324.44|0
1651144690000|2022-04-28 11:18:10|327.03|324.63|326.84|324.44|327.03|324.63|326.84|324.44|0
1651144700000|2022-04-28 11:18:20|326.66|324.26|326.84|324.44|326.84|324.44|326.66|324.26|0
1651144710000|2022-04-28 11:18:30|327.03|324.63|326.48|324.08|327.03|324.63|326.48|324.08|0
1651144720000|2022-04-28 11:18:40|326.66|324.26|326.84|324.44|326.84|324.44|326.66|324.26|0
1651144730000|2022-04-28 11:18:50|327.03|324.63|326.84|324.44|327.03|324.63|326.84|324.44|0
1651144740000|2022-04-28 11:19:00|327.03|324.63|327.21|324.81|327.21|324.81|327.03|324.63|0
1651144760000|2022-04-28 11:19:20|327.03|324.63|326.84|324.44|327.03|324.63|326.84|324.44|0
1651144770000|2022-04-28 11:19:30|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1651144780000|2022-04-28 11:19:40|327.21|324.81|327.03|324.63|327.21|324.81|327.03|324.63|0
1651144790000|2022-04-28 11:19:50|326.84|324.44|326.66|324.26|326.84|324.44|326.66|324.26|0
1651144800000|2022-04-28 11:20:00|326.84|324.44|326.84|324.44|327.03|324.63|326.84|324.44|0
1651144810000|2022-04-28 11:20:10|327.03|324.63|327.03|324.63|327.21|324.81|327.03|324.63|0
1651144820000|2022-04-28 11:20:20|327.02|324.62|326.84|324.44|327.02|324.62|326.84|324.44|0
1651144850000|2022-04-28 11:20:50|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1651144860000|2022-04-28 11:21:00|326.66|324.26|326.48|324.08|326.66|324.26|326.48|324.08|0
1651144870000|2022-04-28 11:21:10|326.56|324.16|326.75|324.35|326.75|324.35|326.56|324.16|0
1651144880000|2022-04-28 11:21:20|326.66|324.26|326.48|324.08|326.66|324.26|326.48|324.08|0
1651144890000|2022-04-28 11:21:30|326.84|324.44|326.84|324.44|326.84|324.44|326.66|324.26|0
1651144900000|2022-04-28 11:21:40|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1651144910000|2022-04-28 11:21:50|326.29|323.89|326.29|323.89|326.29|323.89|326.29|323.89|0
1651144920000|2022-04-28 11:22:00|326.48|324.08|326.29|323.89|326.48|324.08|326.29|323.89|0
1651144930000|2022-04-28 11:22:10|326.11|323.71|326.11|323.71|326.2|323.8|326.11|323.71|0
1651144940000|2022-04-28 11:22:20|326.48|324.08|326.66|324.26|326.66|324.26|326.48|324.08|0
1651144950000|2022-04-28 11:22:30|326.84|324.44|326.93|324.53|326.93|324.53|326.84|324.44|0
1651144960000|2022-04-28 11:22:40|327.02|324.62|327.02|324.62|327.11|324.71|327.02|324.62|0
1651144970000|2022-04-28 11:22:50|326.84|324.44|327.02|324.62|327.02|324.62|326.84|324.44|0
1651144980000|2022-04-28 11:23:00|326.93|324.53|326.84|324.44|326.93|324.53|326.84|324.44|0
1651144990000|2022-04-28 11:23:10|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1651145000000|2022-04-28 11:23:20|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1651145020000|2022-04-28 11:23:40|327.02|324.62|327.2|324.8|327.2|324.8|327.02|324.62|0
1651145030000|2022-04-28 11:23:50|327.11|324.71|327.02|324.62|327.11|324.71|327.02|324.62|0
1651145040000|2022-04-28 11:24:00|326.66|324.26|326.47|324.07|326.66|324.26|326.47|324.07|0
1651145050000|2022-04-28 11:24:10|326.11|323.71|326.29|323.89|326.29|323.89|325.93|323.53|0
1651145060000|2022-04-28 11:24:20|326.47|324.07|326.2|323.8|326.47|324.07|326.2|323.8|0
1651145070000|2022-04-28 11:24:30|326.38|323.98|326.38|323.98|326.38|323.98|326.29|323.89|0
1651145080000|2022-04-28 11:24:40|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1651145090000|2022-04-28 11:24:50|326.29|323.89|326.47|324.07|326.47|324.07|326.29|323.89|0
1651145100000|2022-04-28 11:25:00|326.38|323.98|325.92|323.52|326.38|323.98|325.92|323.52|0
1651145110000|2022-04-28 11:25:10|326.11|323.71|326.11|323.71|326.11|323.71|326.01|323.61|0
1651145120000|2022-04-28 11:25:20|326.29|323.89|326.29|323.89|326.29|323.89|326.29|323.89|0
1651145130000|2022-04-28 11:25:30|326.38|323.98|326.38|323.98|326.47|324.07|326.38|323.98|0
1651145140000|2022-04-28 11:25:40|326.11|323.71|325.74|323.34|326.11|323.71|325.74|323.34|0
1651145150000|2022-04-28 11:25:50|325.56|323.16|325.38|322.98|325.56|323.16|325.38|322.98|0
1651145160000|2022-04-28 11:26:00|325.19|322.79|325.01|322.61|325.19|322.79|325.01|322.61|0
1651145170000|2022-04-28 11:26:10|325.1|322.7|325.01|322.61|325.1|322.7|324.83|322.43|0
1651145180000|2022-04-28 11:26:20|325.19|322.79|325.01|322.61|325.19|322.79|325.01|322.61|0
1651145190000|2022-04-28 11:26:30|325.19|322.79|325.28|322.88|325.28|322.88|325.19|322.79|0
1651145200000|2022-04-28 11:26:40|325.19|322.79|325.38|322.98|325.38|322.98|325.19|322.79|0
1651145210000|2022-04-28 11:26:50|326.11|323.71|325.92|323.52|326.11|323.71|325.92|323.52|0
1651145220000|2022-04-28 11:27:00|326.01|323.61|326.47|324.07|326.47|324.07|326.01|323.61|0
1651145230000|2022-04-28 11:27:10|326.84|324.44|326.84|324.44|327.02|324.62|326.84|324.44|0
1651145240000|2022-04-28 11:27:20|326.65|324.25|326.65|324.25|326.84|324.44|326.65|324.25|0
1651145250000|2022-04-28 11:27:30|326.47|324.07|326.29|323.89|326.47|324.07|326.29|323.89|0
1651145260000|2022-04-28 11:27:40|326.1|323.7|325.74|323.34|326.1|323.7|325.74|323.34|0
1651145270000|2022-04-28 11:27:50|325.56|323.16|325.56|323.16|325.74|323.34|325.56|323.16|0
1651145290000|2022-04-28 11:28:10|325.92|323.52|325.56|323.16|325.92|323.52|325.56|323.16|0
1651145300000|2022-04-28 11:28:20|325.37|322.97|325.56|323.16|325.64|323.24|325.37|322.97|0
1651145310000|2022-04-28 11:28:30|325.64|323.24|325.37|322.97|325.64|323.24|325.37|322.97|0
1651145330000|2022-04-28 11:28:50|325.19|322.79|325.19|322.79|325.19|322.79|325.19|322.79|0
1651145340000|2022-04-28 11:29:00|325.56|323.16|325.56|323.16|325.56|323.16|325.56|323.16|0
1651145350000|2022-04-28 11:29:10|325.37|322.97|325.1|322.7|325.37|322.97|325.1|322.7|0
1651145360000|2022-04-28 11:29:20|324.83|322.43|325.01|322.61|325.01|322.61|324.83|322.43|0
1651145370000|2022-04-28 11:29:30|324.83|322.43|324.64|322.24|324.83|322.43|324.64|322.24|0
1651145380000|2022-04-28 11:29:40|324.83|322.43|324.46|322.06|324.83|322.43|324.46|322.06|0
1651145390000|2022-04-28 11:29:50|324.1|321.7|324.46|322.06|324.46|322.06|324.1|321.7|0
1651145400000|2022-04-28 11:30:00|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1651145410000|2022-04-28 11:30:10|324.19|321.79|324.28|321.88|324.46|322.06|324.19|321.79|0
1651145420000|2022-04-28 11:30:20|324.46|322.06|324.64|322.24|324.64|322.24|324.46|322.06|0
1651145440000|2022-04-28 11:30:40|324.83|322.43|324.83|322.43|324.83|322.43|324.64|322.24|0
1651145450000|2022-04-28 11:30:50|325.19|322.79|325.19|322.79|325.19|322.79|325.19|322.79|0
1651145460000|2022-04-28 11:31:00|324.83|322.43|324.83|322.43|324.83|322.43|324.83|322.43|0
1651145470000|2022-04-28 11:31:10|324.64|322.24|324.37|321.97|324.64|322.24|324.37|321.97|0
1651145480000|2022-04-28 11:31:20|324.28|321.88|324.1|321.7|324.28|321.88|324.1|321.7|0
1651145490000|2022-04-28 11:31:30|323.92|321.52|324.1|321.7|324.1|321.7|323.92|321.52|0
1651145500000|2022-04-28 11:31:40|324|321.6|324.1|321.7|324.1|321.7|324|321.6|0
1651145510000|2022-04-28 11:31:50|324|321.6|324.28|321.88|324.28|321.88|324|321.6|0
1651145520000|2022-04-28 11:32:00|324.18|321.78|324.55|322.15|324.55|322.15|324.18|321.78|0
1651145530000|2022-04-28 11:32:10|324.46|322.06|324.82|322.42|324.82|322.42|324.46|322.06|0
1651145540000|2022-04-28 11:32:20|324.91|322.51|324.46|322.06|324.91|322.51|324.46|322.06|0
1651145550000|2022-04-28 11:32:30|324.64|322.24|324.28|321.88|324.64|322.24|324.28|321.88|0
1651145560000|2022-04-28 11:32:40|324.36|321.96|324.46|322.06|324.46|322.06|324.28|321.88|0
1651145570000|2022-04-28 11:32:50|324.55|322.15|324.64|322.24|324.64|322.24|324.46|322.06|0
1651145580000|2022-04-28 11:33:00|324.46|322.06|324.73|322.33|324.73|322.33|324.46|322.06|0
1651145590000|2022-04-28 11:33:10|324.64|322.24|324.73|322.33|324.73|322.33|324.64|322.24|0
1651145600000|2022-04-28 11:33:20|324.64|322.24|324.46|322.06|324.64|322.24|324.46|322.06|0
1651145610000|2022-04-28 11:33:30|324.28|321.88|324.09|321.69|324.28|321.88|324.09|321.69|0
1651145620000|2022-04-28 11:33:40|324.28|321.88|324.28|321.88|324.28|321.88|324.18|321.78|0
1651145630000|2022-04-28 11:33:50|324.09|321.69|323.91|321.51|324.09|321.69|323.91|321.51|0
1651145640000|2022-04-28 11:34:00|324|321.6|323.55|321.15|324|321.6|323.55|321.15|0
1651145650000|2022-04-28 11:34:10|323.37|320.97|323.19|320.79|323.37|320.97|323.19|320.79|0
1651145660000|2022-04-28 11:34:20|323.09|320.69|323.09|320.69|323.18|320.78|323.09|320.69|0
1651145670000|2022-04-28 11:34:30|322.82|320.42|323|320.6|323.37|320.97|322.82|320.42|0
1651145680000|2022-04-28 11:34:40|323.18|320.78|323|320.6|323.18|320.78|323|320.6|0
1651145690000|2022-04-28 11:34:50|322.82|320.42|322.82|320.42|322.82|320.42|322.64|320.24|0
1651145700000|2022-04-28 11:35:00|322.64|320.24|322.82|320.42|322.82|320.42|322.64|320.24|0
1651145710000|2022-04-28 11:35:10|323|320.6|323.37|320.97|323.37|320.97|323|320.6|0
1651145720000|2022-04-28 11:35:20|323.18|320.78|322.91|320.51|323.37|320.97|322.91|320.51|0
1651145730000|2022-04-28 11:35:30|323|320.6|322.82|320.42|323|320.6|322.82|320.42|0
1651145740000|2022-04-28 11:35:40|322.54|320.14|322.64|320.24|322.64|320.24|322.46|320.06|0
1651145750000|2022-04-28 11:35:50|322.36|319.96|322.82|320.42|322.82|320.42|322.36|319.96|0
1651145760000|2022-04-28 11:36:00|323|320.6|322.82|320.42|323|320.6|322.82|320.42|0
1651145770000|2022-04-28 11:36:10|322.91|320.51|323.36|320.96|323.36|320.96|322.91|320.51|0
1651145780000|2022-04-28 11:36:20|323.55|321.15|323.73|321.33|323.73|321.33|323.55|321.15|0
1651145790000|2022-04-28 11:36:30|323.36|320.96|322.82|320.42|323.36|320.96|322.82|320.42|0
1651145800000|2022-04-28 11:36:40|322.64|320.24|322.82|320.42|322.82|320.42|322.46|320.06|0
1651145810000|2022-04-28 11:36:50|322.27|319.87|322.64|320.24|322.64|320.24|322.27|319.87|0
1651145820000|2022-04-28 11:37:00|322.46|320.06|322.46|320.06|322.46|320.06|322.46|320.06|0
1651145830000|2022-04-28 11:37:10|322.54|320.14|322.64|320.24|322.64|320.24|322.54|320.14|0
1651145840000|2022-04-28 11:37:20|322.46|320.06|322.64|320.24|322.64|320.24|322.46|320.06|0
1651145850000|2022-04-28 11:37:30|322.72|320.32|322.82|320.42|322.82|320.42|322.72|320.32|0
1651145860000|2022-04-28 11:37:40|323|320.6|323.36|320.96|323.36|320.96|323|320.6|0
1651145870000|2022-04-28 11:37:50|323.18|320.78|323|320.6|323.18|320.78|323|320.6|0
1651145880000|2022-04-28 11:38:00|322.82|320.42|323|320.6|323|320.6|322.82|320.42|0
1651145890000|2022-04-28 11:38:10|323.18|320.78|323.36|320.96|323.54|321.14|323.18|320.78|0
1651145900000|2022-04-28 11:38:20|323.18|320.78|323|320.6|323.18|320.78|323|320.6|0
1651145920000|2022-04-28 11:38:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1651145930000|2022-04-28 11:38:50|323|320.6|323|320.6|323.18|320.78|323|320.6|0
1651145940000|2022-04-28 11:39:00|322.9|320.5|322.82|320.42|322.9|320.5|322.82|320.42|0
1651145950000|2022-04-28 11:39:10|322.9|320.5|322.82|320.42|323|320.6|322.82|320.42|0
1651145960000|2022-04-28 11:39:20|323|320.6|323|320.6|323|320.6|323|320.6|0
1651145970000|2022-04-28 11:39:30|323.09|320.69|323.18|320.78|323.18|320.78|323.09|320.69|0
1651145980000|2022-04-28 11:39:40|323.08|320.68|323|320.6|323.08|320.68|323|320.6|0
1651146000000|2022-04-28 11:40:00|322.9|320.5|322.82|320.42|322.9|320.5|322.82|320.42|0
1651146010000|2022-04-28 11:40:10|322.54|320.14|322.45|320.05|322.54|320.14|322.45|320.05|0
1651146020000|2022-04-28 11:40:20|322.63|320.23|322.82|320.42|322.82|320.42|322.63|320.23|0
1651146030000|2022-04-28 11:40:30|323.08|320.68|323|320.6|323.08|320.68|323|320.6|0
1651146040000|2022-04-28 11:40:40|322.82|320.42|323.08|320.68|323.08|320.68|322.82|320.42|0
1651146050000|2022-04-28 11:40:50|323.18|320.78|323.36|320.96|323.36|320.96|323.18|320.78|0
1651146060000|2022-04-28 11:41:00|322.81|320.41|322.45|320.05|322.81|320.41|322.45|320.05|0
1651146080000|2022-04-28 11:41:20|322.81|320.41|323|320.6|323|320.6|322.63|320.23|0
1651146090000|2022-04-28 11:41:30|322.81|320.41|322.63|320.23|322.81|320.41|322.63|320.23|0
1651146100000|2022-04-28 11:41:40|322.72|320.32|322.63|320.23|322.81|320.41|322.63|320.23|0
1651146110000|2022-04-28 11:41:50|323|320.6|323|320.6|323|320.6|323|320.6|0
1651146120000|2022-04-28 11:42:00|322.9|320.5|323|320.6|323|320.6|322.81|320.41|0
1651146130000|2022-04-28 11:42:10|323.18|320.78|323.08|320.68|323.18|320.78|323.08|320.68|0
1651146140000|2022-04-28 11:42:20|323.36|320.96|323.54|321.14|323.54|321.14|323.36|320.96|0
1651146150000|2022-04-28 11:42:30|323.36|320.96|323.54|321.14|323.54|321.14|323.36|320.96|0
1651146160000|2022-04-28 11:42:40|323.45|321.05|323.54|321.14|323.54|321.14|323.36|320.96|0
1651146170000|2022-04-28 11:42:50|323.36|320.96|323.18|320.78|323.36|320.96|322.99|320.59|0
1651146180000|2022-04-28 11:43:00|323.08|320.68|322.99|320.59|323.18|320.78|322.99|320.59|0
1651146190000|2022-04-28 11:43:10|323.18|320.78|322.99|320.59|323.36|320.96|322.99|320.59|0
1651146200000|2022-04-28 11:43:20|323.08|320.68|322.99|320.59|323.08|320.68|322.99|320.59|0
1651146210000|2022-04-28 11:43:30|323.18|320.78|323.18|320.78|323.36|320.96|323.18|320.78|0
1651146220000|2022-04-28 11:43:40|323.26|320.86|323.26|320.86|323.26|320.86|323.26|320.86|0
1651146230000|2022-04-28 11:43:50|322.99|320.59|323.17|320.77|323.18|320.78|322.99|320.59|0
1651146240000|2022-04-28 11:44:00|323.36|320.96|323.54|321.14|323.54|321.14|323.36|320.96|0
1651146250000|2022-04-28 11:44:10|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1651146290000|2022-04-28 11:44:50|323.54|321.14|323.54|321.14|323.54|321.14|323.54|321.14|0
1651146300000|2022-04-28 11:45:00|323.44|321.04|323.17|320.77|323.44|321.04|323.17|320.77|0
1651146310000|2022-04-28 11:45:10|323.36|320.96|323.54|321.14|323.54|321.14|323.36|320.96|0
1651146330000|2022-04-28 11:45:30|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1651146340000|2022-04-28 11:45:40|323.26|320.86|323.17|320.77|323.26|320.86|323.17|320.77|0
1651146360000|2022-04-28 11:46:00|323.35|320.95|323.54|321.14|323.54|321.14|323.35|320.95|0
1651146370000|2022-04-28 11:46:10|323.62|321.22|323.54|321.14|323.62|321.22|323.54|321.14|0
1651146380000|2022-04-28 11:46:20|323.9|321.5|323.9|321.5|323.9|321.5|323.9|321.5|0
1651146390000|2022-04-28 11:46:30|324.17|321.77|324.63|322.23|324.81|322.41|324.17|321.77|0
1651146400000|2022-04-28 11:46:40|324.45|322.05|324.63|322.23|324.63|322.23|324.45|322.05|0
1651146420000|2022-04-28 11:47:00|324.71|322.31|324.81|322.41|324.81|322.41|324.63|322.23|0
1651146430000|2022-04-28 11:47:10|324.63|322.23|324.44|322.04|324.63|322.23|324.44|322.04|0
1651146440000|2022-04-28 11:47:20|324.63|322.23|324.26|321.86|324.63|322.23|324.26|321.86|0
1651146450000|2022-04-28 11:47:30|323.9|321.5|323.9|321.5|323.9|321.5|323.9|321.5|0
1651146460000|2022-04-28 11:47:40|324.08|321.68|324.26|321.86|324.26|321.86|324.08|321.68|0
1651146470000|2022-04-28 11:47:50|324.44|322.04|324.81|322.41|324.81|322.41|324.44|322.04|0
1651146480000|2022-04-28 11:48:00|324.9|322.5|324.81|322.41|324.9|322.5|324.81|322.41|0
1651146490000|2022-04-28 11:48:10|324.89|322.49|324.89|322.49|324.89|322.49|324.89|322.49|0
1651146500000|2022-04-28 11:48:20|324.81|322.41|324.63|322.23|324.81|322.41|324.63|322.23|0
1651146510000|2022-04-28 11:48:30|324.44|322.04|323.72|321.32|324.44|322.04|323.72|321.32|0
1651146520000|2022-04-28 11:48:40|323.53|321.13|323.53|321.13|323.53|321.13|323.53|321.13|0
1651146530000|2022-04-28 11:48:50|323.72|321.32|323.35|320.95|323.72|321.32|323.35|320.95|0
1651146540000|2022-04-28 11:49:00|323.53|321.13|323.71|321.31|323.71|321.31|323.53|321.13|0
1651146550000|2022-04-28 11:49:10|323.53|321.13|323.53|321.13|323.53|321.13|323.35|320.95|0
1651146560000|2022-04-28 11:49:20|323.35|320.95|323.17|320.77|323.53|321.13|323.17|320.77|0
1651146570000|2022-04-28 11:49:30|322.99|320.59|322.81|320.41|322.99|320.59|322.81|320.41|0
1651146580000|2022-04-28 11:49:40|322.71|320.31|322.62|320.22|322.71|320.31|322.62|320.22|0
1651146590000|2022-04-28 11:49:50|322.44|320.04|322.99|320.59|322.99|320.59|322.44|320.04|0
1651146600000|2022-04-28 11:50:00|322.81|320.41|322.62|320.22|322.99|320.59|322.62|320.22|0
1651146610000|2022-04-28 11:50:10|322.81|320.41|322.99|320.59|322.99|320.59|322.81|320.41|0
1651146620000|2022-04-28 11:50:20|323.17|320.77|323.35|320.95|323.35|320.95|323.17|320.77|0
1651146630000|2022-04-28 11:50:30|323.17|320.77|323.17|320.77|323.35|320.95|323.17|320.77|0
1651146640000|2022-04-28 11:50:40|323.35|320.95|323.89|321.49|324.08|321.68|323.35|320.95|0
1651146650000|2022-04-28 11:50:50|324.08|321.68|323.89|321.49|324.08|321.68|323.89|321.49|0
1651146660000|2022-04-28 11:51:00|324.26|321.86|324.08|321.68|324.26|321.86|324.08|321.68|0
1651146670000|2022-04-28 11:51:10|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1651146690000|2022-04-28 11:51:30|324.08|321.68|324.26|321.86|324.26|321.86|323.89|321.49|0
1651146700000|2022-04-28 11:51:40|324.08|321.68|323.71|321.31|324.08|321.68|323.71|321.31|0
1651146710000|2022-04-28 11:51:50|323.62|321.22|323.53|321.13|323.71|321.31|323.53|321.13|0
1651146720000|2022-04-28 11:52:00|323.35|320.95|323.53|321.13|323.53|321.13|323.35|320.95|0
1651146730000|2022-04-28 11:52:10|323.35|320.95|323.35|320.95|323.53|321.13|323.35|320.95|0
1651146740000|2022-04-28 11:52:20|322.8|320.4|322.89|320.49|322.98|320.58|322.8|320.4|0
1651146750000|2022-04-28 11:52:30|322.8|320.4|323.35|320.95|323.53|321.13|322.62|320.22|0
1651146760000|2022-04-28 11:52:40|323.17|320.77|322.98|320.58|323.25|320.85|322.98|320.58|0
1651146770000|2022-04-28 11:52:50|322.8|320.4|322.8|320.4|322.89|320.49|322.8|320.4|0
1651146780000|2022-04-28 11:53:00|322.62|320.22|322.62|320.22|322.62|320.22|322.44|320.04|0
1651146790000|2022-04-28 11:53:10|322.08|319.68|321.71|319.31|322.08|319.68|321.71|319.31|0
1651146800000|2022-04-28 11:53:20|321.89|319.49|322.26|319.86|322.26|319.86|321.89|319.49|0
1651146810000|2022-04-28 11:53:30|322.08|319.68|321.71|319.31|322.08|319.68|321.71|319.31|0
1651146820000|2022-04-28 11:53:40|321.89|319.49|321.62|319.22|321.89|319.49|321.62|319.22|0
1651146830000|2022-04-28 11:53:50|321.53|319.13|321.35|318.95|321.53|319.13|321.35|318.95|0
1651146840000|2022-04-28 11:54:00|321.53|319.13|321.71|319.31|321.71|319.31|321.53|319.13|0
1651146850000|2022-04-28 11:54:10|321.89|319.49|321.71|319.31|321.89|319.49|321.71|319.31|0
1651146860000|2022-04-28 11:54:20|321.53|319.13|321.53|319.13|321.53|319.13|321.53|319.13|0
1651146880000|2022-04-28 11:54:40|321.35|318.95|321.53|319.13|321.53|319.13|321.35|318.95|0
1651146890000|2022-04-28 11:54:50|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1651146900000|2022-04-28 11:55:00|321.53|319.13|321.35|318.95|321.62|319.22|321.35|318.95|0
1651146910000|2022-04-28 11:55:10|321.17|318.77|321.35|318.95|321.35|318.95|321.17|318.77|0
1651146920000|2022-04-28 11:55:20|321.17|318.77|321.35|318.95|321.35|318.95|321.17|318.77|0
1651146930000|2022-04-28 11:55:30|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1651146940000|2022-04-28 11:55:40|321.17|318.77|320.99|318.59|321.17|318.77|320.99|318.59|0
1651146950000|2022-04-28 11:55:50|321.07|318.67|320.99|318.59|321.07|318.67|320.99|318.59|0
1651146960000|2022-04-28 11:56:00|321.17|318.77|320.62|318.22|321.17|318.77|320.62|318.22|0
1651146970000|2022-04-28 11:56:10|320.44|318.04|320.71|318.31|320.71|318.31|320.44|318.04|0
1651146980000|2022-04-28 11:56:20|320.62|318.22|320.44|318.04|320.62|318.22|320.44|318.04|0
1651146990000|2022-04-28 11:56:30|320.26|317.86|320.26|317.86|320.44|318.04|320.26|317.86|0
1651147000000|2022-04-28 11:56:40|320.35|317.95|320.26|317.86|320.35|317.95|320.26|317.86|0
1651147010000|2022-04-28 11:56:50|320.62|318.22|320.62|318.22|320.8|318.4|320.44|318.04|0
1651147020000|2022-04-28 11:57:00|320.44|318.04|320.26|317.86|320.44|318.04|320.26|317.86|0
1651147030000|2022-04-28 11:57:10|320.08|317.68|319.9|317.5|320.08|317.68|319.9|317.5|0
1651147040000|2022-04-28 11:57:20|319.54|317.14|319.54|317.14|319.54|317.14|319.54|317.14|0
1651147050000|2022-04-28 11:57:30|319.72|317.32|319.36|316.96|319.72|317.32|319.36|316.96|0
1651147060000|2022-04-28 11:57:40|319.54|317.14|319.44|317.04|319.54|317.14|319.44|317.04|0
1651147070000|2022-04-28 11:57:50|319.36|316.96|319.54|317.14|319.54|317.14|319.36|316.96|0
1651147080000|2022-04-28 11:58:00|319.36|316.96|319.17|316.77|319.36|316.96|319.17|316.77|0
1651147090000|2022-04-28 11:58:10|318.99|316.59|318.99|316.59|318.99|316.59|318.99|316.59|0
1651147100000|2022-04-28 11:58:20|319.17|316.77|319.35|316.95|319.35|316.95|319.17|316.77|0
1651147110000|2022-04-28 11:58:30|319.17|316.77|319.26|316.86|319.26|316.86|319.17|316.77|0
1651147120000|2022-04-28 11:58:40|319.35|316.95|319.53|317.13|319.54|317.14|319.35|316.95|0
1651147130000|2022-04-28 11:58:50|319.72|317.32|319.53|317.13|319.72|317.32|319.53|317.13|0
1651147140000|2022-04-28 11:59:00|319.62|317.22|319.72|317.32|319.72|317.32|319.53|317.13|0
1651147150000|2022-04-28 11:59:10|319.9|317.5|319.9|317.5|319.9|317.5|319.9|317.5|0
1651147160000|2022-04-28 11:59:20|319.98|317.58|320.26|317.86|320.26|317.86|319.98|317.58|0
1651147170000|2022-04-28 11:59:30|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1651147180000|2022-04-28 11:59:40|320.26|317.86|320.62|318.22|320.62|318.22|320.26|317.86|0
1651147190000|2022-04-28 11:59:50|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1651147200000|2022-04-28 12:00:00|320.62|318.22|319.9|317.5|320.71|318.31|319.9|317.5|0
1651147210000|2022-04-28 12:00:10|320.26|317.86|320.34|317.94|320.34|317.94|320.26|317.86|0
1651147220000|2022-04-28 12:00:20|320.26|317.86|320.26|317.86|320.26|317.86|320.08|317.68|0
1651147230000|2022-04-28 12:00:30|320.08|317.68|320.26|317.86|320.26|317.86|320.08|317.68|0
1651147240000|2022-04-28 12:00:40|320.44|318.04|320.44|318.04|320.62|318.22|320.44|318.04|0
1651147250000|2022-04-28 12:00:50|320.26|317.86|320.08|317.68|320.26|317.86|319.89|317.49|0
1651147260000|2022-04-28 12:01:00|319.89|317.49|320.44|318.04|320.44|318.04|319.89|317.49|0
1651147270000|2022-04-28 12:01:10|320.62|318.22|320.07|317.67|320.62|318.22|320.07|317.67|0
1651147280000|2022-04-28 12:01:20|320.26|317.86|319.53|317.13|320.44|318.04|319.53|317.13|0
1651147290000|2022-04-28 12:01:30|319.71|317.31|319.89|317.49|319.89|317.49|319.71|317.31|0
1651147300000|2022-04-28 12:01:40|319.71|317.31|319.71|317.31|319.71|317.31|319.71|317.31|0
1651147310000|2022-04-28 12:01:50|319.53|317.13|319.35|316.95|319.53|317.13|319.35|316.95|0
1651147320000|2022-04-28 12:02:00|319.44|317.04|319.44|317.04|319.53|317.13|319.44|317.04|0
1651147330000|2022-04-28 12:02:10|319.35|316.95|319.53|317.13|319.53|317.13|319.35|316.95|0
1651147340000|2022-04-28 12:02:20|319.71|317.31|320.44|318.04|320.44|318.04|319.53|317.13|0
1651147350000|2022-04-28 12:02:30|320.62|318.22|320.98|318.58|320.98|318.58|320.62|318.22|0
1651147360000|2022-04-28 12:02:40|320.8|318.4|320.62|318.22|320.8|318.4|320.44|318.04|0
1651147370000|2022-04-28 12:02:50|320.52|318.12|320.8|318.4|320.8|318.4|320.52|318.12|0
1651147380000|2022-04-28 12:03:00|320.62|318.22|320.62|318.22|320.8|318.4|320.62|318.22|0
1651147400000|2022-04-28 12:03:20|320.52|318.12|320.7|318.3|320.8|318.4|320.52|318.12|0
1651147410000|2022-04-28 12:03:30|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1651147420000|2022-04-28 12:03:40|321.16|318.76|321.25|318.85|321.34|318.94|321.16|318.76|0
1651147430000|2022-04-28 12:03:50|321.16|318.76|320.61|318.21|321.34|318.94|320.61|318.21|0
1651147440000|2022-04-28 12:04:00|320.7|318.3|320.8|318.4|320.8|318.4|320.61|318.21|0
1651147450000|2022-04-28 12:04:10|320.98|318.58|320.8|318.4|320.98|318.58|320.8|318.4|0
1651147460000|2022-04-28 12:04:20|320.61|318.21|319.89|317.49|320.61|318.21|319.89|317.49|0
1651147470000|2022-04-28 12:04:30|319.98|317.58|319.89|317.49|319.98|317.58|319.89|317.49|0
1651147480000|2022-04-28 12:04:40|319.8|317.4|319.89|317.49|319.89|317.49|319.8|317.4|0
1651147490000|2022-04-28 12:04:50|319.71|317.31|319.43|317.03|319.71|317.31|319.43|317.03|0
1651147500000|2022-04-28 12:05:00|319.35|316.95|319.53|317.13|319.71|317.31|319.35|316.95|0
1651147510000|2022-04-28 12:05:10|319.35|316.95|319.35|316.95|319.35|316.95|319.17|316.77|0
1651147520000|2022-04-28 12:05:20|319.53|317.13|319.43|317.03|319.53|317.13|319.43|317.03|0
1651147530000|2022-04-28 12:05:30|319.53|317.13|319.35|316.95|319.53|317.13|319.35|316.95|0
1651147540000|2022-04-28 12:05:40|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1651147550000|2022-04-28 12:05:50|318.44|316.04|318.62|316.22|318.62|316.22|318.44|316.04|0
1651147560000|2022-04-28 12:06:00|318.44|316.04|318.44|316.04|318.62|316.22|318.44|316.04|0
1651147570000|2022-04-28 12:06:10|318.62|316.22|318.62|316.22|318.8|316.4|318.62|316.22|0
1651147580000|2022-04-28 12:06:20|318.71|316.31|318.62|316.22|318.8|316.4|318.62|316.22|0
1651147590000|2022-04-28 12:06:30|318.8|316.4|318.71|316.31|318.8|316.4|318.62|316.22|0
1651147600000|2022-04-28 12:06:40|318.62|316.22|318.26|315.86|318.62|316.22|318.08|315.68|0
1651147610000|2022-04-28 12:06:50|318.35|315.95|318.62|316.22|318.62|316.22|318.35|315.95|0
1651147620000|2022-04-28 12:07:00|318.53|316.13|318.44|316.04|318.62|316.22|318.44|316.04|0
1651147630000|2022-04-28 12:07:10|318.62|316.22|319.16|316.76|319.16|316.76|318.62|316.22|0
1651147640000|2022-04-28 12:07:20|319.25|316.85|318.98|316.58|319.25|316.85|318.98|316.58|0
1651147650000|2022-04-28 12:07:30|319.16|316.76|318.98|316.58|319.16|316.76|318.98|316.58|0
1651147660000|2022-04-28 12:07:40|319.16|316.76|319.16|316.76|319.16|316.76|318.98|316.58|0
1651147670000|2022-04-28 12:07:50|318.98|316.58|318.53|316.13|318.98|316.58|318.53|316.13|0
1651147680000|2022-04-28 12:08:00|318.62|316.22|318.71|316.31|318.8|316.4|318.62|316.22|0
1651147690000|2022-04-28 12:08:10|318.8|316.4|318.8|316.4|318.8|316.4|318.8|316.4|0
1651147700000|2022-04-28 12:08:20|318.62|316.22|318.62|316.22|318.62|316.22|318.44|316.04|0
1651147710000|2022-04-28 12:08:30|318.8|316.4|318.44|316.04|318.8|316.4|318.44|316.04|0
1651147720000|2022-04-28 12:08:40|318.53|316.13|318.62|316.22|318.62|316.22|318.53|316.13|0
1651147730000|2022-04-28 12:08:50|318.98|316.58|319.34|316.94|319.34|316.94|318.98|316.58|0
1651147740000|2022-04-28 12:09:00|318.98|316.58|318.8|316.4|318.98|316.58|318.8|316.4|0
1651147750000|2022-04-28 12:09:10|318.62|316.22|318.71|316.31|318.71|316.31|318.62|316.22|0
1651147760000|2022-04-28 12:09:20|318.8|316.4|318.98|316.58|318.98|316.58|318.8|316.4|0
1651147770000|2022-04-28 12:09:30|318.8|316.4|318.98|316.58|318.98|316.58|318.8|316.4|0
1651147780000|2022-04-28 12:09:40|319.16|316.76|319.07|316.67|319.25|316.85|319.07|316.67|0
1651147790000|2022-04-28 12:09:50|318.98|316.58|319.07|316.67|319.07|316.67|318.98|316.58|0
1651147800000|2022-04-28 12:10:00|318.98|316.58|318.8|316.4|318.98|316.58|318.8|316.4|0
1651147810000|2022-04-28 12:10:10|318.62|316.22|318.44|316.04|318.8|316.4|318.44|316.04|0
1651147820000|2022-04-28 12:10:20|318.26|315.86|317.9|315.5|318.26|315.86|317.9|315.5|0
1651147830000|2022-04-28 12:10:30|318.08|315.68|318.62|316.22|318.62|316.22|318.08|315.68|0
1651147840000|2022-04-28 12:10:40|318.44|316.04|318.26|315.86|318.62|316.22|318.26|315.86|0
1651147850000|2022-04-28 12:10:50|317.9|315.5|318.44|316.04|318.44|316.04|317.9|315.5|0
1651147860000|2022-04-28 12:11:00|318.26|315.86|318.62|316.22|318.62|316.22|318.26|315.86|0
1651147870000|2022-04-28 12:11:10|318.8|316.4|318.52|316.12|318.8|316.4|318.44|316.04|0
1651147880000|2022-04-28 12:11:20|318.62|316.22|318.08|315.68|318.62|316.22|318.08|315.68|0
1651147890000|2022-04-28 12:11:30|317.9|315.5|318.08|315.68|318.08|315.68|317.9|315.5|0
1651147900000|2022-04-28 12:11:40|317.72|315.32|317.36|314.96|317.72|315.32|317.36|314.96|0
1651147910000|2022-04-28 12:11:50|317.18|314.78|317.36|314.96|317.36|314.96|317.18|314.78|0
1651147920000|2022-04-28 12:12:00|317.54|315.14|317.54|315.14|317.54|315.14|317.54|315.14|0
1651147930000|2022-04-28 12:12:10|317.72|315.32|317.72|315.32|317.72|315.32|317.72|315.32|0
1651147940000|2022-04-28 12:12:20|317.62|315.22|317.72|315.32|317.72|315.32|317.62|315.22|0
1651147950000|2022-04-28 12:12:30|317.53|315.13|317.72|315.32|317.72|315.32|317.53|315.13|0
1651147960000|2022-04-28 12:12:40|317.71|315.31|317.44|315.04|317.71|315.31|317.17|314.77|0
1651147970000|2022-04-28 12:12:50|317.53|315.13|317.53|315.13|317.62|315.22|317.53|315.13|0
1651147980000|2022-04-28 12:13:00|317.71|315.31|318.08|315.68|318.08|315.68|317.71|315.31|0
1651147990000|2022-04-28 12:13:10|318.16|315.76|318.08|315.68|318.16|315.76|317.89|315.49|0
1651148000000|2022-04-28 12:13:20|317.89|315.49|317.89|315.49|317.89|315.49|317.71|315.31|0
1651148010000|2022-04-28 12:13:30|317.8|315.4|317.8|315.4|317.89|315.49|317.8|315.4|0
1651148020000|2022-04-28 12:13:40|317.89|315.49|317.71|315.31|317.89|315.49|317.71|315.31|0
1651148030000|2022-04-28 12:13:50|317.53|315.13|317.62|315.22|317.71|315.31|317.53|315.13|0
1651148040000|2022-04-28 12:14:00|317.53|315.13|317.53|315.13|317.62|315.22|317.53|315.13|0
1651148050000|2022-04-28 12:14:10|317.35|314.95|317.71|315.31|317.71|315.31|317.35|314.95|0
1651148060000|2022-04-28 12:14:20|317.53|315.13|316.99|314.59|317.53|315.13|316.99|314.59|0
1651148070000|2022-04-28 12:14:30|316.81|314.41|316.54|314.14|316.81|314.41|316.36|313.96|0
1651148080000|2022-04-28 12:14:40|316.63|314.23|316.81|314.41|316.81|314.41|316.63|314.23|0
1651148090000|2022-04-28 12:14:50|316.99|314.59|316.81|314.41|316.99|314.59|316.81|314.41|0
1651148100000|2022-04-28 12:15:00|316.63|314.23|316.27|313.87|316.63|314.23|316.27|313.87|0
1651148110000|2022-04-28 12:15:10|316.99|314.59|316.81|314.41|316.99|314.59|316.72|314.32|0
1651148120000|2022-04-28 12:15:20|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1651148130000|2022-04-28 12:15:30|316.63|314.23|316.81|314.41|316.81|314.41|316.63|314.23|0
1651148140000|2022-04-28 12:15:40|316.99|314.59|317.17|314.77|317.17|314.77|316.99|314.59|0
1651148150000|2022-04-28 12:15:50|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1651148160000|2022-04-28 12:16:00|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1651148170000|2022-04-28 12:16:10|317.17|314.77|317.35|314.95|317.35|314.95|316.99|314.59|0
1651148180000|2022-04-28 12:16:20|317.53|315.13|317.53|315.13|317.53|315.13|317.35|314.95|0
1651148190000|2022-04-28 12:16:30|317.44|315.04|317.53|315.13|317.53|315.13|317.44|315.04|0
1651148200000|2022-04-28 12:16:40|317.71|315.31|317.71|315.31|317.71|315.31|317.62|315.22|0
1651148210000|2022-04-28 12:16:50|317.53|315.13|317.53|315.13|317.53|315.13|317.53|315.13|0
1651148220000|2022-04-28 12:17:00|317.35|314.95|317.89|315.49|317.89|315.49|317.35|314.95|0
1651148230000|2022-04-28 12:17:10|318.25|315.85|318.07|315.67|318.25|315.85|317.98|315.58|0
1651148240000|2022-04-28 12:17:20|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1651148250000|2022-04-28 12:17:30|318.25|315.85|318.07|315.67|318.25|315.85|318.07|315.67|0
1651148260000|2022-04-28 12:17:40|317.89|315.49|317.89|315.49|317.89|315.49|317.89|315.49|0
1651148270000|2022-04-28 12:17:50|318.07|315.67|317.89|315.49|318.25|315.85|317.89|315.49|0
1651148280000|2022-04-28 12:18:00|318.07|315.67|318.25|315.85|318.25|315.85|318.07|315.67|0
1651148290000|2022-04-28 12:18:10|318.43|316.03|318.61|316.21|318.61|316.21|318.43|316.03|0
1651148300000|2022-04-28 12:18:20|318.43|316.03|318.61|316.21|318.61|316.21|318.43|316.03|0
1651148310000|2022-04-28 12:18:30|318.52|316.12|318.79|316.39|318.79|316.39|318.52|316.12|0
1651148320000|2022-04-28 12:18:40|318.43|316.03|318.43|316.03|318.43|316.03|318.34|315.94|0
1651148330000|2022-04-28 12:18:50|318.07|315.67|318.07|315.67|318.25|315.85|318.07|315.67|0
1651148340000|2022-04-28 12:19:00|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1651148350000|2022-04-28 12:19:10|318.43|316.03|318.43|316.03|318.43|316.03|318.25|315.85|0
1651148360000|2022-04-28 12:19:20|318.25|315.85|318.52|316.12|318.61|316.21|318.25|315.85|0
1651148370000|2022-04-28 12:19:30|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1651148380000|2022-04-28 12:19:40|318.43|316.03|318.25|315.85|318.61|316.21|318.25|315.85|0
1651148390000|2022-04-28 12:19:50|318.07|315.67|318.15|315.75|318.15|315.75|318.07|315.67|0
1651148400000|2022-04-28 12:20:00|318.25|315.85|318.43|316.03|318.79|316.39|318.07|315.67|0
1651148410000|2022-04-28 12:20:10|318.33|315.93|318.61|316.21|318.61|316.21|318.33|315.93|0
1651148420000|2022-04-28 12:20:20|318.43|316.03|318.07|315.67|318.61|316.21|318.07|315.67|0
1651148430000|2022-04-28 12:20:30|318.15|315.75|318.07|315.67|318.15|315.75|318.07|315.67|0
1651148440000|2022-04-28 12:20:40|318.15|315.75|318.25|315.85|318.25|315.85|318.07|315.67|0
1651148450000|2022-04-28 12:20:50|317.89|315.49|318.07|315.67|318.07|315.67|317.89|315.49|0
1651148460000|2022-04-28 12:21:00|318.15|315.75|318.43|316.03|318.43|316.03|318.15|315.75|0
1651148470000|2022-04-28 12:21:10|318.79|316.39|318.97|316.57|318.97|316.57|318.79|316.39|0
1651148480000|2022-04-28 12:21:20|318.79|316.39|319.06|316.66|319.06|316.66|318.79|316.39|0
1651148490000|2022-04-28 12:21:30|318.79|316.39|318.69|316.29|318.79|316.39|318.69|316.29|0
1651148500000|2022-04-28 12:21:40|318.61|316.21|318.97|316.57|318.97|316.57|318.61|316.21|0
1651148510000|2022-04-28 12:21:50|318.79|316.39|318.97|316.57|318.97|316.57|318.79|316.39|0
1651148520000|2022-04-28 12:22:00|319.15|316.75|319.33|316.93|319.51|317.11|319.15|316.75|0
1651148530000|2022-04-28 12:22:10|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1651148540000|2022-04-28 12:22:20|319.33|316.93|319.51|317.11|319.51|317.11|319.33|316.93|0
1651148550000|2022-04-28 12:22:30|319.33|316.93|319.51|317.11|319.51|317.11|319.33|316.93|0
1651148560000|2022-04-28 12:22:40|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1651148570000|2022-04-28 12:22:50|319.87|317.47|319.69|317.29|319.87|317.47|319.69|317.29|0
1651148580000|2022-04-28 12:23:00|320.05|317.65|320.05|317.65|320.05|317.65|319.87|317.47|0
1651148590000|2022-04-28 12:23:10|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1651148600000|2022-04-28 12:23:20|320.05|317.65|320.23|317.83|320.23|317.83|319.87|317.47|0
1651148610000|2022-04-28 12:23:30|320.41|318.01|320.41|318.01|320.59|318.19|320.41|318.01|0
1651148620000|2022-04-28 12:23:40|320.23|317.83|320.05|317.65|320.23|317.83|319.96|317.56|0
1651148630000|2022-04-28 12:23:50|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1651148640000|2022-04-28 12:24:00|319.51|317.11|319.87|317.47|319.87|317.47|319.51|317.11|0
1651148650000|2022-04-28 12:24:10|320.05|317.65|320.41|318.01|320.41|318.01|320.05|317.65|0
1651148660000|2022-04-28 12:24:20|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1651148670000|2022-04-28 12:24:30|320.05|317.65|319.87|317.47|320.05|317.65|319.87|317.47|0
1651148680000|2022-04-28 12:24:40|320.05|317.65|319.96|317.56|320.05|317.65|319.87|317.47|0
1651148690000|2022-04-28 12:24:50|319.87|317.47|320.41|318.01|320.41|318.01|319.87|317.47|0
1651148700000|2022-04-28 12:25:00|320.68|318.28|320.77|318.37|320.77|318.37|320.5|318.1|0
1651148710000|2022-04-28 12:25:10|320.59|318.19|320.59|318.19|320.77|318.37|320.59|318.19|0
1651148720000|2022-04-28 12:25:20|320.41|318.01|320.05|317.65|320.41|318.01|320.05|317.65|0
1651148730000|2022-04-28 12:25:30|319.87|317.47|319.87|317.47|319.87|317.47|319.87|317.47|0
1651148740000|2022-04-28 12:25:40|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1651148750000|2022-04-28 12:25:50|319.51|317.11|319.59|317.19|319.59|317.19|319.51|317.11|0
1651148760000|2022-04-28 12:26:00|319.51|317.11|319.69|317.29|319.69|317.29|319.51|317.11|0
1651148770000|2022-04-28 12:26:10|319.51|317.11|319.33|316.93|319.51|317.11|319.14|316.74|0
1651148780000|2022-04-28 12:26:20|319.14|316.74|319.23|316.83|319.33|316.93|319.14|316.74|0
1651148790000|2022-04-28 12:26:30|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1651148800000|2022-04-28 12:26:40|318.96|316.56|318.78|316.38|318.96|316.56|318.78|316.38|0
1651148810000|2022-04-28 12:26:50|318.96|316.56|318.6|316.2|318.96|316.56|318.6|316.2|0
1651148820000|2022-04-28 12:27:00|318.78|316.38|318.96|316.56|318.96|316.56|318.78|316.38|0
1651148830000|2022-04-28 12:27:10|319.32|316.92|319.32|316.92|319.32|316.92|319.14|316.74|0
1651148840000|2022-04-28 12:27:20|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1651148850000|2022-04-28 12:27:30|319.77|317.37|319.69|317.29|319.77|317.37|319.69|317.29|0
1651148860000|2022-04-28 12:27:40|319.77|317.37|319.87|317.47|319.87|317.47|319.77|317.37|0
1651148870000|2022-04-28 12:27:50|319.5|317.1|318.6|316.2|319.5|317.1|318.6|316.2|0
1651148880000|2022-04-28 12:28:00|317.97|315.57|317.7|315.3|317.97|315.57|317.52|315.12|0
1651148890000|2022-04-28 12:28:10|317.88|315.48|317.88|315.48|318.06|315.66|317.88|315.48|0
1651148900000|2022-04-28 12:28:20|318.06|315.66|318.06|315.66|318.06|315.66|318.06|315.66|0
1651148910000|2022-04-28 12:28:30|318.24|315.84|317.88|315.48|318.24|315.84|317.88|315.48|0
1651148920000|2022-04-28 12:28:40|318.06|315.66|318.06|315.66|318.24|315.84|318.06|315.66|0
1651148930000|2022-04-28 12:28:50|317.96|315.56|317.78|315.38|317.96|315.56|317.7|315.3|0
1651148940000|2022-04-28 12:29:00|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1651148950000|2022-04-28 12:29:10|317.7|315.3|317.34|314.94|317.7|315.3|317.34|314.94|0
1651148960000|2022-04-28 12:29:20|317.42|315.02|317.42|315.02|317.52|315.12|317.42|315.02|0
1651148970000|2022-04-28 12:29:30|317.16|314.76|316.8|314.4|317.16|314.76|316.8|314.4|0
1651148980000|2022-04-28 12:29:40|316.44|314.04|316.62|314.22|316.62|314.22|316.44|314.04|0
1651148990000|2022-04-28 12:29:50|316.98|314.58|316.34|313.94|316.98|314.58|316.34|313.94|0
1651149000000|2022-04-28 12:30:00|315.98|313.58|315.36|312.96|315.98|313.58|315.36|312.96|0
1651149010000|2022-04-28 12:30:10|314.9|312.5|313.74|311.34|314.9|312.5|313.74|311.34|0
1651149020000|2022-04-28 12:30:20|313.92|311.52|313.29|310.89|313.92|311.52|313.02|310.62|0
1651149030000|2022-04-28 12:30:30|312.67|310.27|313.83|311.43|313.83|311.43|312.67|310.27|0
1651149040000|2022-04-28 12:30:40|312.93|310.53|312.84|310.44|313.74|311.34|312.84|310.44|0
1651149050000|2022-04-28 12:30:50|312.75|310.35|312.84|310.44|312.84|310.44|312.49|310.09|0
1651149060000|2022-04-28 12:31:00|313.11|310.71|312.31|309.91|313.11|310.71|312.31|309.91|0
1651149070000|2022-04-28 12:31:10|312.13|309.73|312.84|310.44|313.02|310.62|312.13|309.73|0
1651149080000|2022-04-28 12:31:20|312.93|310.53|312.84|310.44|312.93|310.53|312.84|310.44|0
1651149090000|2022-04-28 12:31:30|312.66|310.26|314.46|312.06|314.46|312.06|312.66|310.26|0
1651149100000|2022-04-28 12:31:40|315|312.6|313.56|311.16|315|312.6|313.56|311.16|0
1651149110000|2022-04-28 12:31:50|313.2|310.8|313.2|310.8|313.29|310.89|313.02|310.62|0
1651149120000|2022-04-28 12:32:00|313.74|311.34|313.92|311.52|314.46|312.06|313.74|311.34|0
1651149130000|2022-04-28 12:32:10|313.74|311.34|315.17|312.77|315.17|312.77|313.74|311.34|0
1651149140000|2022-04-28 12:32:20|315.08|312.68|315.53|313.13|315.53|313.13|314.99|312.59|0
1651149150000|2022-04-28 12:32:30|314.82|312.42|314.1|311.7|314.82|312.42|314.1|311.7|0
1651149160000|2022-04-28 12:32:40|314.46|312.06|313.92|311.52|314.46|312.06|313.92|311.52|0
1651149170000|2022-04-28 12:32:50|314.1|311.7|314.28|311.88|314.28|311.88|314.1|311.7|0
1651149180000|2022-04-28 12:33:00|314.63|312.23|314.63|312.23|314.81|312.41|314.46|312.06|0
1651149190000|2022-04-28 12:33:10|314.81|312.41|314.46|312.06|314.81|312.41|314.46|312.06|0
1651149200000|2022-04-28 12:33:20|314.63|312.23|313.02|310.62|314.63|312.23|313.02|310.62|0
1651149210000|2022-04-28 12:33:30|312.66|310.26|313.56|311.16|313.56|311.16|312.66|310.26|0
1651149220000|2022-04-28 12:33:40|314.18|311.78|313.92|311.52|314.81|312.41|313.92|311.52|0
1651149230000|2022-04-28 12:33:50|314|311.6|313.74|311.34|314|311.6|313.56|311.16|0
1651149240000|2022-04-28 12:34:00|314.45|312.05|314.81|312.41|314.81|312.41|314.1|311.7|0
1651149250000|2022-04-28 12:34:10|314.99|312.59|314.45|312.05|314.99|312.59|314.27|311.87|0
1651149260000|2022-04-28 12:34:20|314.27|311.87|314.63|312.23|314.63|312.23|314.1|311.7|0
1651149270000|2022-04-28 12:34:30|314.27|311.87|313.92|311.52|314.27|311.87|313.92|311.52|0
1651149280000|2022-04-28 12:34:40|313.56|311.16|312.66|310.26|313.56|311.16|312.66|310.26|0
1651149290000|2022-04-28 12:34:50|312.3|309.9|313.2|310.8|313.2|310.8|312.3|309.9|0
1651149300000|2022-04-28 12:35:00|313.02|310.62|313.2|310.8|313.74|311.34|313.02|310.62|0
1651149310000|2022-04-28 12:35:10|312.48|310.08|313.2|310.8|313.2|310.8|312.48|310.08|0
1651149320000|2022-04-28 12:35:20|312.84|310.44|312.3|309.9|312.84|310.44|312.3|309.9|0
1651149330000|2022-04-28 12:35:30|312.12|309.72|312.3|309.9|312.3|309.9|311.94|309.54|0
1651149340000|2022-04-28 12:35:40|312.66|310.26|311.77|309.37|312.66|310.26|311.77|309.37|0
1651149350000|2022-04-28 12:35:50|310.52|308.12|310.87|308.47|310.87|308.47|310.34|307.94|0
1651149360000|2022-04-28 12:36:00|311.05|308.65|311.05|308.65|311.23|308.83|311.05|308.65|0
1651149370000|2022-04-28 12:36:10|310.87|308.47|311.59|309.19|311.59|309.19|310.87|308.47|0
1651149380000|2022-04-28 12:36:20|311.94|309.54|312.66|310.26|312.66|310.26|311.94|309.54|0
1651149390000|2022-04-28 12:36:30|312.84|310.44|312.92|310.52|312.92|310.52|312.66|310.26|0
1651149400000|2022-04-28 12:36:40|313.02|310.62|312.3|309.9|313.02|310.62|312.3|309.9|0
1651149410000|2022-04-28 12:36:50|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1651149420000|2022-04-28 12:37:00|312.3|309.9|313.02|310.62|313.02|310.62|312.3|309.9|0
1651149430000|2022-04-28 12:37:10|313.2|310.8|313.91|311.51|313.91|311.51|313.2|310.8|0
1651149440000|2022-04-28 12:37:20|313.73|311.33|314.27|311.87|314.27|311.87|313.73|311.33|0
1651149450000|2022-04-28 12:37:30|314.45|312.05|314.45|312.05|314.63|312.23|314.36|311.96|0
1651149460000|2022-04-28 12:37:40|314.09|311.69|314.45|312.05|314.63|312.23|314.09|311.69|0
1651149470000|2022-04-28 12:37:50|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1651149480000|2022-04-28 12:38:00|314.45|312.05|314.81|312.41|314.81|312.41|314.45|312.05|0
1651149490000|2022-04-28 12:38:10|315.17|312.77|315.17|312.77|315.25|312.85|315.07|312.67|0
1651149500000|2022-04-28 12:38:20|315.35|312.95|315.35|312.95|315.35|312.95|315.17|312.77|0
1651149510000|2022-04-28 12:38:30|315.53|313.13|315.53|313.13|315.53|313.13|315.35|312.95|0
1651149520000|2022-04-28 12:38:40|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1651149530000|2022-04-28 12:38:50|315.53|313.13|315.35|312.95|315.89|313.49|315.35|312.95|0
1651149540000|2022-04-28 12:39:00|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1651149550000|2022-04-28 12:39:10|315.35|312.95|315.53|313.13|315.53|313.13|315.17|312.77|0
1651149570000|2022-04-28 12:39:30|315.35|312.95|315.43|313.03|315.43|313.03|315.35|312.95|0
1651149580000|2022-04-28 12:39:40|315.71|313.31|317.69|315.29|317.69|315.29|315.71|313.31|0
1651149590000|2022-04-28 12:39:50|318.05|315.65|317.33|314.93|318.05|315.65|317.33|314.93|0
1651149600000|2022-04-28 12:40:00|317.69|315.29|317.51|315.11|317.87|315.47|316.97|314.57|0
1651149610000|2022-04-28 12:40:10|317.15|314.75|317.51|315.11|317.51|315.11|317.15|314.75|0
1651149620000|2022-04-28 12:40:20|317.69|315.29|317.87|315.47|317.87|315.47|317.69|315.29|0
1651149630000|2022-04-28 12:40:30|317.95|315.55|317.87|315.47|317.95|315.55|317.69|315.29|0
1651149640000|2022-04-28 12:40:40|318.05|315.65|318.23|315.83|318.41|316.01|318.05|315.65|0
1651149650000|2022-04-28 12:40:50|318.41|316.01|318.59|316.19|318.59|316.19|318.23|315.83|0
1651149660000|2022-04-28 12:41:00|318.95|316.55|319.49|317.09|319.49|317.09|318.95|316.55|0
1651149670000|2022-04-28 12:41:10|319.13|316.73|319.67|317.27|319.67|317.27|319.13|316.73|0
1651149680000|2022-04-28 12:41:20|320.03|317.63|320.94|318.54|320.94|318.54|320.03|317.63|0
1651149690000|2022-04-28 12:41:30|321.21|318.81|321.3|318.9|321.3|318.9|321.12|318.72|0
1651149700000|2022-04-28 12:41:40|321.66|319.26|321.39|318.99|321.66|319.26|321.39|318.99|0
1651149710000|2022-04-28 12:41:50|321.48|319.08|321.84|319.44|321.84|319.44|321.48|319.08|0
1651149720000|2022-04-28 12:42:00|322.39|319.99|322.02|319.62|322.39|319.99|321.66|319.26|0
1651149730000|2022-04-28 12:42:10|321.84|319.44|321.12|318.72|321.84|319.44|321.12|318.72|0
1651149740000|2022-04-28 12:42:20|320.94|318.54|321.48|319.08|321.66|319.26|320.94|318.54|0
1651149750000|2022-04-28 12:42:30|321.57|319.17|320.76|318.36|321.57|319.17|320.76|318.36|0
1651149760000|2022-04-28 12:42:40|320.94|318.54|321.12|318.72|321.12|318.72|320.76|318.36|0
1651149770000|2022-04-28 12:42:50|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1651149780000|2022-04-28 12:43:00|321.48|319.08|321.3|318.9|321.48|319.08|321.3|318.9|0
1651149790000|2022-04-28 12:43:10|321.02|318.62|320.75|318.35|321.02|318.62|320.75|318.35|0
1651149800000|2022-04-28 12:43:20|320.03|317.63|320.21|317.81|320.57|318.17|320.03|317.63|0
1651149810000|2022-04-28 12:43:30|320.3|317.9|320.39|317.99|320.39|317.99|320.21|317.81|0
1651149820000|2022-04-28 12:43:40|320.21|317.81|319.85|317.45|320.21|317.81|319.85|317.45|0
1651149830000|2022-04-28 12:43:50|319.67|317.27|319.31|316.91|319.67|317.27|319.31|316.91|0
1651149850000|2022-04-28 12:44:10|319.49|317.09|319.13|316.73|319.49|317.09|319.13|316.73|0
1651149860000|2022-04-28 12:44:20|318.95|316.55|319.13|316.73|319.13|316.73|318.95|316.55|0
1651149870000|2022-04-28 12:44:30|318.58|316.18|319.31|316.91|319.31|316.91|318.58|316.18|0
1651149880000|2022-04-28 12:44:40|319.13|316.73|319.49|317.09|319.49|317.09|318.94|316.54|0
1651149890000|2022-04-28 12:44:50|319.31|316.91|319.67|317.27|319.67|317.27|319.31|316.91|0
1651149900000|2022-04-28 12:45:00|319.49|317.09|319.12|316.72|319.57|317.17|319.12|316.72|0
1651149910000|2022-04-28 12:45:10|318.76|316.36|318.94|316.54|318.94|316.54|318.76|316.36|0
1651149920000|2022-04-28 12:45:20|318.58|316.18|318.4|316|318.58|316.18|318.4|316|0
1651149930000|2022-04-28 12:45:30|318.22|315.82|318.58|316.18|318.58|316.18|318.22|315.82|0
1651149940000|2022-04-28 12:45:40|318.49|316.09|318.58|316.18|318.76|316.36|318.49|316.09|0
1651149950000|2022-04-28 12:45:50|318.76|316.36|318.4|316|318.76|316.36|318.04|315.64|0
1651149960000|2022-04-28 12:46:00|318.04|315.64|318.22|315.82|318.22|315.82|318.04|315.64|0
1651149970000|2022-04-28 12:46:10|318.4|316|318.94|316.54|319.12|316.72|318.4|316|0
1651149980000|2022-04-28 12:46:20|318.58|316.18|318.22|315.82|318.58|316.18|318.22|315.82|0
1651149990000|2022-04-28 12:46:30|318.04|315.64|317.5|315.1|318.04|315.64|317.5|315.1|0
1651150000000|2022-04-28 12:46:40|317.59|315.19|318.4|316|318.4|316|317.59|315.19|0
1651150010000|2022-04-28 12:46:50|318.58|316.18|318.4|316|318.58|316.18|318.4|316|0
1651150020000|2022-04-28 12:47:00|317.86|315.46|318.04|315.64|318.04|315.64|317.86|315.46|0
1651150030000|2022-04-28 12:47:10|317.86|315.46|317.68|315.28|317.86|315.46|317.68|315.28|0
1651150040000|2022-04-28 12:47:20|317.86|315.46|317.86|315.46|317.86|315.46|317.68|315.28|0
1651150050000|2022-04-28 12:47:30|317.68|315.28|318.04|315.64|318.04|315.64|317.68|315.28|0
1651150060000|2022-04-28 12:47:40|317.32|314.92|317.5|315.1|317.5|315.1|317.32|314.92|0
1651150070000|2022-04-28 12:47:50|317.68|315.28|316.78|314.38|317.86|315.46|316.78|314.38|0
1651150080000|2022-04-28 12:48:00|316.96|314.56|316.42|314.02|316.96|314.56|316.42|314.02|0
1651150090000|2022-04-28 12:48:10|316.78|314.38|316.78|314.38|316.96|314.56|316.78|314.38|0
1651150100000|2022-04-28 12:48:20|316.96|314.56|316.78|314.38|316.96|314.56|316.6|314.2|0
1651150110000|2022-04-28 12:48:30|316.6|314.2|316.42|314.02|316.6|314.2|316.42|314.02|0
1651150120000|2022-04-28 12:48:40|316.78|314.38|316.96|314.56|316.96|314.56|316.78|314.38|0
1651150130000|2022-04-28 12:48:50|316.42|314.02|315.88|313.48|316.42|314.02|315.88|313.48|0
1651150140000|2022-04-28 12:49:00|316.06|313.66|316.24|313.84|316.24|313.84|315.96|313.56|0
1651150150000|2022-04-28 12:49:10|316.06|313.66|315.52|313.12|316.06|313.66|315.52|313.12|0
1651150160000|2022-04-28 12:49:20|315.7|313.3|315.52|313.12|315.88|313.48|315.52|313.12|0
1651150170000|2022-04-28 12:49:30|315.34|312.94|315.34|312.94|315.52|313.12|315.34|312.94|0
1651150180000|2022-04-28 12:49:40|314.98|312.58|314.44|312.04|314.98|312.58|314.44|312.04|0
1651150190000|2022-04-28 12:49:50|314.62|312.22|314.52|312.12|314.62|312.22|314.44|312.04|0
1651150200000|2022-04-28 12:50:00|314.34|311.94|314.08|311.68|314.34|311.94|314.08|311.68|0
1651150210000|2022-04-28 12:50:10|313.9|311.5|313.9|311.5|314.08|311.68|313.9|311.5|0
1651150220000|2022-04-28 12:50:20|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1651150230000|2022-04-28 12:50:30|313.36|310.96|313.72|311.32|313.72|311.32|313.36|310.96|0
1651150240000|2022-04-28 12:50:40|313.54|311.14|313.18|310.78|313.54|311.14|313.18|310.78|0
1651150250000|2022-04-28 12:50:50|313|310.6|312.64|310.24|313|310.6|312.64|310.24|0
1651150260000|2022-04-28 12:51:00|312.47|310.07|312.64|310.24|312.64|310.24|312.46|310.06|0
1651150270000|2022-04-28 12:51:10|313.18|310.78|312.64|310.24|313.18|310.78|312.64|310.24|0
1651150280000|2022-04-28 12:51:20|311.75|309.35|311.21|308.81|311.75|309.35|311.21|308.81|0
1651150290000|2022-04-28 12:51:30|311.39|308.99|311.03|308.63|311.39|308.99|311.03|308.63|0
1651150300000|2022-04-28 12:51:40|311.21|308.81|311.21|308.81|311.21|308.81|311.03|308.63|0
1651150310000|2022-04-28 12:51:50|311.03|308.63|311.03|308.63|311.03|308.63|310.86|308.46|0
1651150320000|2022-04-28 12:52:00|311.21|308.81|310.5|308.1|311.21|308.81|310.5|308.1|0
1651150330000|2022-04-28 12:52:10|310.32|307.92|310.85|308.45|310.85|308.45|310.32|307.92|0
1651150340000|2022-04-28 12:52:20|310.68|308.28|311.03|308.63|311.03|308.63|310.68|308.28|0
1651150350000|2022-04-28 12:52:30|311.21|308.81|311.21|308.81|311.21|308.81|310.85|308.45|0
1651150360000|2022-04-28 12:52:40|311.12|308.72|311.21|308.81|311.21|308.81|311.03|308.63|0
1651150370000|2022-04-28 12:52:50|310.85|308.45|309.96|307.56|310.85|308.45|309.96|307.56|0
1651150380000|2022-04-28 12:53:00|310.14|307.74|310.68|308.28|310.68|308.28|310.14|307.74|0
1651150390000|2022-04-28 12:53:10|310.14|307.74|309.43|307.03|310.14|307.74|309.43|307.03|0
1651150400000|2022-04-28 12:53:20|309.25|306.85|309.61|307.21|309.61|307.21|309.25|306.85|0
1651150410000|2022-04-28 12:53:30|309.87|307.47|309.07|306.67|309.87|307.47|309.07|306.67|0
1651150420000|2022-04-28 12:53:40|308.8|306.4|309.16|306.76|309.16|306.76|308.71|306.31|0
1651150430000|2022-04-28 12:53:50|309.6|307.2|309.96|307.56|309.96|307.56|309.43|307.03|0
1651150440000|2022-04-28 12:54:00|309.6|307.2|309.25|306.85|309.6|307.2|309.25|306.85|0
1651150450000|2022-04-28 12:54:10|309.07|306.67|309.43|307.03|309.43|307.03|309.07|306.67|0
1651150460000|2022-04-28 12:54:20|309.25|306.85|309.78|307.38|309.78|307.38|309.25|306.85|0
1651150470000|2022-04-28 12:54:30|309.87|307.47|309.96|307.56|309.96|307.56|309.78|307.38|0
1651150480000|2022-04-28 12:54:40|310.14|307.74|310.14|307.74|310.14|307.74|310.14|307.74|0
1651150490000|2022-04-28 12:54:50|309.96|307.56|310.14|307.74|310.14|307.74|309.96|307.56|0
1651150500000|2022-04-28 12:55:00|309.78|307.38|309.6|307.2|310.14|307.74|309.6|307.2|0
1651150510000|2022-04-28 12:55:10|309.78|307.38|309.6|307.2|309.78|307.38|309.6|307.2|0
1651150520000|2022-04-28 12:55:20|309.78|307.38|309.51|307.11|309.78|307.38|309.42|307.02|0
1651150530000|2022-04-28 12:55:30|309.42|307.02|308.89|306.49|309.42|307.02|308.89|306.49|0
1651150540000|2022-04-28 12:55:40|308.71|306.31|308.98|306.58|308.98|306.58|308.71|306.31|0
1651150550000|2022-04-28 12:55:50|309.25|306.85|308.89|306.49|309.25|306.85|308.18|305.78|0
1651150560000|2022-04-28 12:56:00|309.07|306.67|309.6|307.2|309.6|307.2|309.07|306.67|0
1651150570000|2022-04-28 12:56:10|309.42|307.02|309.6|307.2|309.6|307.2|309.42|307.02|0
1651150580000|2022-04-28 12:56:20|309.78|307.38|309.96|307.56|309.96|307.56|309.78|307.38|0
1651150590000|2022-04-28 12:56:30|310.04|307.64|310.14|307.74|310.14|307.74|309.96|307.56|0
1651150600000|2022-04-28 12:56:40|309.96|307.56|311.03|308.63|311.03|308.63|309.96|307.56|0
1651150610000|2022-04-28 12:56:50|311.21|308.81|310.85|308.45|311.39|308.99|310.85|308.45|0
1651150620000|2022-04-28 12:57:00|311.03|308.63|310.94|308.54|311.21|308.81|310.94|308.54|0
1651150630000|2022-04-28 12:57:10|310.85|308.45|310.67|308.27|310.85|308.45|310.49|308.09|0
1651150640000|2022-04-28 12:57:20|310.49|308.09|310.14|307.74|310.49|308.09|310.14|307.74|0
1651150650000|2022-04-28 12:57:30|310.31|307.91|310.67|308.27|310.67|308.27|310.31|307.91|0
1651150660000|2022-04-28 12:57:40|310.31|307.91|310.31|307.91|310.31|307.91|310.14|307.74|0
1651150670000|2022-04-28 12:57:50|310.49|308.09|310.85|308.45|310.85|308.45|310.49|308.09|0
1651150680000|2022-04-28 12:58:00|310.67|308.27|310.31|307.91|310.67|308.27|310.31|307.91|0
1651150690000|2022-04-28 12:58:10|310.22|307.82|310.31|307.91|310.31|307.91|310.13|307.73|0
1651150700000|2022-04-28 12:58:20|310.49|308.09|310.49|308.09|310.67|308.27|310.49|308.09|0
1651150710000|2022-04-28 12:58:30|310.4|308|310.67|308.27|310.67|308.27|310.4|308|0
1651150720000|2022-04-28 12:58:40|310.85|308.45|311.03|308.63|311.03|308.63|310.85|308.45|0
1651150730000|2022-04-28 12:58:50|310.85|308.45|310.85|308.45|310.85|308.45|310.67|308.27|0
1651150740000|2022-04-28 12:59:00|311.03|308.63|310.85|308.45|311.03|308.63|310.85|308.45|0
1651150750000|2022-04-28 12:59:10|310.67|308.27|311.03|308.63|311.03|308.63|310.67|308.27|0
1651150760000|2022-04-28 12:59:20|311.2|308.8|311.2|308.8|311.2|308.8|311.2|308.8|0
1651150770000|2022-04-28 12:59:30|311.03|308.63|311.56|309.16|311.56|309.16|311.03|308.63|0
1651150780000|2022-04-28 12:59:40|311.38|308.98|311.2|308.8|311.38|308.98|311.2|308.8|0
1651150790000|2022-04-28 12:59:50|311.38|308.98|311.56|309.16|311.56|309.16|311.2|308.8|0
1651150800000|2022-04-28 13:00:00|311.2|308.8|310.67|308.27|311.2|308.8|310.4|308|0
1651150810000|2022-04-28 13:00:10|311.03|308.63|311.38|308.98|311.38|308.98|310.85|308.45|0
1651150820000|2022-04-28 13:00:20|310.85|308.45|310.13|307.73|310.85|308.45|309.95|307.55|0
1651150830000|2022-04-28 13:00:30|310.49|308.09|311.02|308.62|311.02|308.62|310.49|308.09|0
1651150840000|2022-04-28 13:00:40|311.2|308.8|311.56|309.16|311.56|309.16|311.2|308.8|0
1651150850000|2022-04-28 13:00:50|311.92|309.52|312.28|309.88|312.28|309.88|311.92|309.52|0
1651150860000|2022-04-28 13:01:00|312.36|309.96|312.99|310.59|312.99|310.59|312.36|309.96|0
1651150870000|2022-04-28 13:01:10|312.81|310.41|312.63|310.23|312.99|310.59|312.63|310.23|0
1651150880000|2022-04-28 13:01:20|313.08|310.68|312.81|310.41|313.17|310.77|312.81|310.41|0
1651150890000|2022-04-28 13:01:30|312.63|310.23|312.45|310.05|312.63|310.23|312.45|310.05|0
1651150900000|2022-04-28 13:01:40|312.54|310.14|312.1|309.7|312.54|310.14|312.1|309.7|0
1651150910000|2022-04-28 13:01:50|312.45|310.05|312.63|310.23|312.63|310.23|312.45|310.05|0
1651150920000|2022-04-28 13:02:00|312.45|310.05|313.17|310.77|313.17|310.77|312.45|310.05|0
1651150930000|2022-04-28 13:02:10|313.35|310.95|313.53|311.13|313.53|311.13|313.35|310.95|0
1651150940000|2022-04-28 13:02:20|313.71|311.31|313.53|311.13|313.71|311.31|313.53|311.13|0
1651150950000|2022-04-28 13:02:30|313.35|310.95|313.61|311.21|313.61|311.21|313.25|310.85|0
1651150960000|2022-04-28 13:02:40|313.89|311.49|313.53|311.13|313.89|311.49|313.53|311.13|0
1651150970000|2022-04-28 13:02:50|313.35|310.95|313.25|310.85|313.53|311.13|313.25|310.85|0
1651150980000|2022-04-28 13:03:00|313.35|310.95|312.63|310.23|313.43|311.03|312.63|310.23|0
1651150990000|2022-04-28 13:03:10|312.99|310.59|313.35|310.95|313.35|310.95|312.81|310.41|0
1651151000000|2022-04-28 13:03:20|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1651151010000|2022-04-28 13:03:30|313.35|310.95|312.81|310.41|313.35|310.95|312.81|310.41|0
1651151020000|2022-04-28 13:03:40|312.63|310.23|312.81|310.41|312.81|310.41|312.63|310.23|0
1651151030000|2022-04-28 13:03:50|312.99|310.59|312.81|310.41|312.99|310.59|312.81|310.41|0
1651151040000|2022-04-28 13:04:00|312.99|310.59|313.35|310.95|313.35|310.95|312.99|310.59|0
1651151050000|2022-04-28 13:04:10|313.17|310.77|312.81|310.41|313.17|310.77|312.81|310.41|0
1651151060000|2022-04-28 13:04:20|312.99|310.59|312.36|309.96|312.99|310.59|312.36|309.96|0
1651151070000|2022-04-28 13:04:30|311.91|309.51|312.09|309.69|312.09|309.69|311.91|309.51|0
1651151080000|2022-04-28 13:04:40|312.27|309.87|311.91|309.51|312.45|310.05|311.91|309.51|0
1651151090000|2022-04-28 13:04:50|312|309.6|311.73|309.33|312|309.6|311.73|309.33|0
1651151100000|2022-04-28 13:05:00|311.91|309.51|312.09|309.69|312.09|309.69|311.91|309.51|0
1651151110000|2022-04-28 13:05:10|312.27|309.87|312.27|309.87|312.27|309.87|312.09|309.69|0
1651151120000|2022-04-28 13:05:20|311.91|309.51|312.63|310.23|312.63|310.23|311.91|309.51|0
1651151130000|2022-04-28 13:05:30|312.81|310.41|312.99|310.59|313.17|310.77|312.81|310.41|0
1651151140000|2022-04-28 13:05:40|313.07|310.67|313.34|310.94|313.34|310.94|313.07|310.67|0
1651151150000|2022-04-28 13:05:50|313.52|311.12|313.34|310.94|313.52|311.12|313.34|310.94|0
1651151160000|2022-04-28 13:06:00|313.52|311.12|313.34|310.94|313.52|311.12|313.17|310.77|0
1651151170000|2022-04-28 13:06:10|313.7|311.3|313.88|311.48|314.06|311.66|313.7|311.3|0
1651151180000|2022-04-28 13:06:20|314.06|311.66|314.24|311.84|314.24|311.84|314.06|311.66|0
1651151190000|2022-04-28 13:06:30|314.42|312.02|314.6|312.2|314.6|312.2|314.42|312.02|0
1651151200000|2022-04-28 13:06:40|314.78|312.38|314.78|312.38|314.96|312.56|314.78|312.38|0
1651151210000|2022-04-28 13:06:50|314.51|312.11|314.06|311.66|314.51|312.11|314.06|311.66|0
1651151220000|2022-04-28 13:07:00|313.88|311.48|314.6|312.2|314.6|312.2|313.7|311.3|0
1651151230000|2022-04-28 13:07:10|314.78|312.38|314.96|312.56|314.96|312.56|314.78|312.38|0
1651151240000|2022-04-28 13:07:20|315.14|312.74|314.6|312.2|315.14|312.74|314.6|312.2|0
1651151250000|2022-04-28 13:07:30|314.78|312.38|314.24|311.84|314.78|312.38|314.06|311.66|0
1651151260000|2022-04-28 13:07:40|314.06|311.66|314.42|312.02|314.42|312.02|314.06|311.66|0
1651151270000|2022-04-28 13:07:50|314.6|312.2|314.78|312.38|314.78|312.38|314.6|312.2|0
1651151280000|2022-04-28 13:08:00|314.96|312.56|315.14|312.74|315.14|312.74|314.86|312.46|0
1651151290000|2022-04-28 13:08:10|314.42|312.02|314.06|311.66|314.42|312.02|314.06|311.66|0
1651151300000|2022-04-28 13:08:20|314.24|311.84|314.06|311.66|314.24|311.84|314.06|311.66|0
1651151310000|2022-04-28 13:08:30|314.24|311.84|314.24|311.84|314.24|311.84|314.24|311.84|0
1651151320000|2022-04-28 13:08:40|314.42|312.02|314.24|311.84|314.42|312.02|314.24|311.84|0
1651151330000|2022-04-28 13:08:50|314.32|311.92|314.42|312.02|314.42|312.02|314.32|311.92|0
1651151340000|2022-04-28 13:09:00|314.6|312.2|314.24|311.84|314.6|312.2|314.24|311.84|0
1651151350000|2022-04-28 13:09:10|314.5|312.1|314.78|312.38|314.96|312.56|314.5|312.1|0
1651151360000|2022-04-28 13:09:20|314.42|312.02|314.06|311.66|314.42|312.02|314.06|311.66|0
1651151370000|2022-04-28 13:09:30|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1651151380000|2022-04-28 13:09:40|314.06|311.66|314.42|312.02|314.42|312.02|314.06|311.66|0
1651151390000|2022-04-28 13:09:50|314.6|312.2|314.78|312.38|314.86|312.46|314.6|312.2|0
1651151400000|2022-04-28 13:10:00|314.6|312.2|314.24|311.84|314.6|312.2|314.24|311.84|0
1651151410000|2022-04-28 13:10:10|314.06|311.66|314.06|311.66|314.06|311.66|313.96|311.56|0
1651151420000|2022-04-28 13:10:20|314.24|311.84|313.88|311.48|314.24|311.84|313.88|311.48|0
1651151430000|2022-04-28 13:10:30|313.78|311.38|314.06|311.66|314.06|311.66|313.78|311.38|0
1651151440000|2022-04-28 13:10:40|313.7|311.3|313.52|311.12|313.7|311.3|313.52|311.12|0
1651151450000|2022-04-28 13:10:50|313.34|310.94|313.16|310.76|313.34|310.94|313.16|310.76|0
1651151460000|2022-04-28 13:11:00|313.34|310.94|313.7|311.3|313.7|311.3|312.98|310.58|0
1651151470000|2022-04-28 13:11:10|313.34|310.94|313.34|310.94|313.34|310.94|313.34|310.94|0
1651151480000|2022-04-28 13:11:20|313.52|311.12|313.52|311.12|313.7|311.3|313.52|311.12|0
1651151490000|2022-04-28 13:11:30|313.42|311.02|313.7|311.3|313.7|311.3|313.42|311.02|0
1651151500000|2022-04-28 13:11:40|313.6|311.2|313.52|311.12|313.6|311.2|313.34|310.94|0
1651151510000|2022-04-28 13:11:50|313.34|310.94|313.34|310.94|313.34|310.94|313.16|310.76|0
1651151520000|2022-04-28 13:12:00|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1651151530000|2022-04-28 13:12:10|313.7|311.3|313.88|311.48|313.88|311.48|313.7|311.3|0
1651151540000|2022-04-28 13:12:20|314.05|311.65|314.14|311.74|314.14|311.74|314.05|311.65|0
1651151550000|2022-04-28 13:12:30|314.05|311.65|314.23|311.83|314.23|311.83|313.88|311.48|0
1651151560000|2022-04-28 13:12:40|314.32|311.92|314.59|312.19|314.59|312.19|314.32|311.92|0
1651151570000|2022-04-28 13:12:50|314.41|312.01|314.77|312.37|314.77|312.37|314.41|312.01|0
1651151580000|2022-04-28 13:13:00|314.86|312.46|314.77|312.37|314.86|312.46|314.59|312.19|0
1651151590000|2022-04-28 13:13:10|314.05|311.65|314.14|311.74|314.32|311.92|314.05|311.65|0
1651151600000|2022-04-28 13:13:20|313.87|311.47|313.87|311.47|313.87|311.47|313.87|311.47|0
1651151610000|2022-04-28 13:13:30|313.7|311.3|313.69|311.29|313.87|311.47|313.69|311.29|0
1651151620000|2022-04-28 13:13:40|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1651151630000|2022-04-28 13:13:50|313.34|310.94|313.34|310.94|313.34|310.94|313.24|310.84|0
1651151640000|2022-04-28 13:14:00|313.24|310.84|312.88|310.48|313.24|310.84|312.88|310.48|0
1651151650000|2022-04-28 13:14:10|312.8|310.4|312.8|310.4|312.8|310.4|312.26|309.86|0
1651151660000|2022-04-28 13:14:20|312.71|310.31|312.62|310.22|312.8|310.4|312.62|310.22|0
1651151670000|2022-04-28 13:14:30|312.44|310.04|312.44|310.04|312.62|310.22|312.44|310.04|0
1651151680000|2022-04-28 13:14:40|312.62|310.22|312.8|310.4|312.8|310.4|312.62|310.22|0
1651151690000|2022-04-28 13:14:50|312.62|310.22|312.26|309.86|312.62|310.22|312.26|309.86|0
1651151700000|2022-04-28 13:15:00|312.44|310.04|312.62|310.22|312.62|310.22|312.26|309.86|0
1651151710000|2022-04-28 13:15:10|312.44|310.04|312.8|310.4|312.8|310.4|312.44|310.04|0
1651151720000|2022-04-28 13:15:20|312.98|310.58|313.06|310.66|313.06|310.66|312.88|310.48|0
1651151730000|2022-04-28 13:15:30|312.62|310.22|312.44|310.04|312.62|310.22|312.26|309.86|0
1651151740000|2022-04-28 13:15:40|312.62|310.22|312.62|310.22|312.62|310.22|312.44|310.04|0
1651151750000|2022-04-28 13:15:50|312.8|310.4|312.26|309.86|312.8|310.4|312.26|309.86|0
1651151760000|2022-04-28 13:16:00|312.08|309.68|312.26|309.86|312.26|309.86|311.54|309.14|0
1651151770000|2022-04-28 13:16:10|312.44|310.04|313.33|310.93|313.33|310.93|312.17|309.77|0
1651151780000|2022-04-28 13:16:20|312.98|310.58|313.33|310.93|313.33|310.93|312.98|310.58|0
1651151790000|2022-04-28 13:16:30|313.42|311.02|314.41|312.01|314.41|312.01|313.42|311.02|0
1651151800000|2022-04-28 13:16:40|314.59|312.19|314.32|311.92|314.59|312.19|314.32|311.92|0
1651151810000|2022-04-28 13:16:50|314.14|311.74|313.69|311.29|314.14|311.74|313.69|311.29|0
1651151820000|2022-04-28 13:17:00|314.05|311.65|314.59|312.19|314.59|312.19|314.05|311.65|0
1651151830000|2022-04-28 13:17:10|314.41|312.01|314.59|312.19|314.67|312.27|314.41|312.01|0
1651151840000|2022-04-28 13:17:20|314.41|312.01|314.59|312.19|314.59|312.19|314.41|312.01|0
1651151850000|2022-04-28 13:17:30|314.77|312.37|314.59|312.19|314.77|312.37|314.59|312.19|0
1651151860000|2022-04-28 13:17:40|314.77|312.37|314.41|312.01|314.77|312.37|314.41|312.01|0
1651151870000|2022-04-28 13:17:50|314.59|312.19|314.77|312.37|314.77|312.37|314.59|312.19|0
1651151880000|2022-04-28 13:18:00|314.95|312.55|315.67|313.27|315.67|313.27|314.95|312.55|0
1651151890000|2022-04-28 13:18:10|315.85|313.45|316.02|313.62|316.38|313.98|315.85|313.45|0
1651151910000|2022-04-28 13:18:30|315.84|313.44|315.84|313.44|316.02|313.62|315.84|313.44|0
1651151930000|2022-04-28 13:18:50|316.02|313.62|316.02|313.62|316.02|313.62|315.84|313.44|0
1651151940000|2022-04-28 13:19:00|315.66|313.26|316.2|313.8|316.38|313.98|315.66|313.26|0
1651151950000|2022-04-28 13:19:10|316.38|313.98|316.02|313.62|316.38|313.98|316.02|313.62|0
1651151960000|2022-04-28 13:19:20|315.84|313.44|316.02|313.62|316.02|313.62|315.84|313.44|0
1651151970000|2022-04-28 13:19:30|316.2|313.8|315.84|313.44|316.2|313.8|315.84|313.44|0
1651151980000|2022-04-28 13:19:40|315.93|313.53|315.84|313.44|315.93|313.53|315.84|313.44|0
1651151990000|2022-04-28 13:19:50|315.75|313.35|315.66|313.26|315.84|313.44|315.66|313.26|0
1651152000000|2022-04-28 13:20:00|315.84|313.44|316.02|313.62|316.2|313.8|315.84|313.44|0
1651152010000|2022-04-28 13:20:10|316.2|313.8|315.66|313.26|316.2|313.8|315.66|313.26|0
1651152020000|2022-04-28 13:20:20|315.48|313.08|315.66|313.26|315.66|313.26|315.3|312.9|0
1651152030000|2022-04-28 13:20:30|315.84|313.44|316.38|313.98|316.38|313.98|315.84|313.44|0
1651152040000|2022-04-28 13:20:40|316.29|313.89|315.66|313.26|316.29|313.89|315.66|313.26|0
1651152050000|2022-04-28 13:20:50|315.3|312.9|315.66|313.26|315.66|313.26|315.3|312.9|0
1651152060000|2022-04-28 13:21:00|315.84|313.44|316.02|313.62|316.02|313.62|315.66|313.26|0
1651152070000|2022-04-28 13:21:10|315.84|313.44|316.02|313.62|316.02|313.62|315.84|313.44|0
1651152090000|2022-04-28 13:21:30|316.2|313.8|317.1|314.7|317.1|314.7|316.2|313.8|0
1651152100000|2022-04-28 13:21:40|316.56|314.16|317.1|314.7|317.1|314.7|316.56|314.16|0
1651152110000|2022-04-28 13:21:50|316.74|314.34|316.38|313.98|316.74|314.34|316.38|313.98|0
1651152120000|2022-04-28 13:22:00|316.56|314.16|316.02|313.62|316.56|314.16|316.02|313.62|0
1651152130000|2022-04-28 13:22:10|316.2|313.8|315.84|313.44|316.2|313.8|315.84|313.44|0
1651152140000|2022-04-28 13:22:20|316.02|313.62|316.02|313.62|316.2|313.8|315.93|313.53|0
1651152150000|2022-04-28 13:22:30|316.11|313.71|316.65|314.25|316.65|314.25|316.11|313.71|0
1651152160000|2022-04-28 13:22:40|316.56|314.16|316.74|314.34|316.74|314.34|316.56|314.16|0
1651152170000|2022-04-28 13:22:50|316.65|314.25|316.56|314.16|316.65|314.25|316.56|314.16|0
1651152190000|2022-04-28 13:23:10|316.38|313.98|316.38|313.98|316.38|313.98|316.2|313.8|0
1651152200000|2022-04-28 13:23:20|316.56|314.16|316.83|314.43|316.92|314.52|316.56|314.16|0
1651152210000|2022-04-28 13:23:30|316.74|314.34|316.38|313.98|316.74|314.34|316.38|313.98|0
1651152220000|2022-04-28 13:23:40|316.2|313.8|316.02|313.62|316.2|313.8|316.02|313.62|0
1651152230000|2022-04-28 13:23:50|316.2|313.8|316.56|314.16|316.56|314.16|316.2|313.8|0
1651152240000|2022-04-28 13:24:00|316.02|313.62|316.02|313.62|316.38|313.98|316.02|313.62|0
1651152250000|2022-04-28 13:24:10|316.2|313.8|316.2|313.8|316.28|313.88|316.2|313.8|0
1651152260000|2022-04-28 13:24:20|315.84|313.44|316.02|313.62|316.02|313.62|315.84|313.44|0
1651152270000|2022-04-28 13:24:30|315.84|313.44|315.84|313.44|316.02|313.62|315.84|313.44|0
1651152280000|2022-04-28 13:24:40|316.02|313.62|316.1|313.7|316.2|313.8|316.02|313.62|0
1651152290000|2022-04-28 13:24:50|316.2|313.8|316.38|313.98|316.38|313.98|316.2|313.8|0
1651152300000|2022-04-28 13:25:00|315.92|313.52|315.66|313.26|315.92|313.52|315.48|313.08|0
1651152310000|2022-04-28 13:25:10|315.3|312.9|315.84|313.44|315.84|313.44|315.3|312.9|0
1651152320000|2022-04-28 13:25:20|315.66|313.26|316.46|314.06|316.46|314.06|315.66|313.26|0
1651152330000|2022-04-28 13:25:30|316.38|313.98|316.38|313.98|316.38|313.98|316.2|313.8|0
1651152340000|2022-04-28 13:25:40|316.2|313.8|316.1|313.7|316.2|313.8|316.02|313.62|0
1651152350000|2022-04-28 13:25:50|316.02|313.62|316.02|313.62|316.02|313.62|315.84|313.44|0
1651152360000|2022-04-28 13:26:00|315.84|313.44|315.56|313.16|315.84|313.44|315.56|313.16|0
1651152370000|2022-04-28 13:26:10|315.66|313.26|315.48|313.08|315.84|313.44|315.48|313.08|0
1651152380000|2022-04-28 13:26:20|315.3|312.9|315.12|312.72|315.3|312.9|315.12|312.72|0
1651152390000|2022-04-28 13:26:30|315.3|312.9|315.84|313.44|315.84|313.44|315.3|312.9|0
1651152400000|2022-04-28 13:26:40|315.48|313.08|315.3|312.9|315.48|313.08|315.3|312.9|0
1651152410000|2022-04-28 13:26:50|315.12|312.72|314.76|312.36|315.12|312.72|314.76|312.36|0
1651152420000|2022-04-28 13:27:00|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1651152430000|2022-04-28 13:27:10|314.58|312.18|314.58|312.18|314.76|312.36|314.58|312.18|0
1651152440000|2022-04-28 13:27:20|314.4|312|314.04|311.64|314.4|312|314.04|311.64|0
1651152450000|2022-04-28 13:27:30|314.94|312.54|314.76|312.36|315.12|312.72|314.76|312.36|0
1651152460000|2022-04-28 13:27:40|314.94|312.54|314.58|312.18|314.94|312.54|314.58|312.18|0
1651152470000|2022-04-28 13:27:50|314.76|312.36|314.4|312|314.76|312.36|314.4|312|0
1651152480000|2022-04-28 13:28:00|314.76|312.36|313.68|311.28|314.76|312.36|313.68|311.28|0
1651152490000|2022-04-28 13:28:10|313.32|310.92|313.86|311.46|313.86|311.46|313.32|310.92|0
1651152500000|2022-04-28 13:28:20|313.68|311.28|313.5|311.1|313.68|311.28|313.5|311.1|0
1651152510000|2022-04-28 13:28:30|313.86|311.46|313.68|311.28|313.86|311.46|313.32|310.92|0
1651152520000|2022-04-28 13:28:40|313.32|310.92|312.78|310.38|313.32|310.92|312.78|310.38|0
1651152530000|2022-04-28 13:28:50|313.32|310.92|313.68|311.28|313.94|311.54|313.32|310.92|0
1651152540000|2022-04-28 13:29:00|313.5|311.1|313.14|310.74|313.68|311.28|313.14|310.74|0
1651152550000|2022-04-28 13:29:10|313.32|310.92|313.32|310.92|313.5|311.1|313.32|310.92|0
1651152560000|2022-04-28 13:29:20|313.5|311.1|313.5|311.1|313.59|311.19|313.5|311.1|0
1651152570000|2022-04-28 13:29:30|313.68|311.28|314.22|311.82|314.22|311.82|313.68|311.28|0
1651152580000|2022-04-28 13:29:40|313.5|311.1|314.04|311.64|314.04|311.64|313.5|311.1|0
1651152590000|2022-04-28 13:29:50|314.93|312.53|314.22|311.82|314.93|312.53|314.22|311.82|0
1651152600000|2022-04-28 13:30:00|314.57|312.17|315.83|313.43|315.83|313.43|314.57|312.17|0
1651152610000|2022-04-28 13:30:10|316.55|314.15|318.17|315.77|318.17|315.77|316.55|314.15|0
1651152620000|2022-04-28 13:30:20|319.44|317.04|318.54|316.14|319.44|317.04|318.54|316.14|0
1651152630000|2022-04-28 13:30:30|318.17|315.77|317.81|315.41|318.9|316.5|317.81|315.41|0
1651152640000|2022-04-28 13:30:40|318.35|315.95|317.9|315.5|318.35|315.95|317.81|315.41|0
1651152650000|2022-04-28 13:30:50|317.27|314.87|318.35|315.95|318.35|315.95|317.27|314.87|0
1651152660000|2022-04-28 13:31:00|318.53|316.13|319.62|317.22|319.98|317.58|318.53|316.13|0
1651152670000|2022-04-28 13:31:10|319.44|317.04|319.08|316.68|319.44|317.04|318.72|316.32|0
1651152680000|2022-04-28 13:31:20|318.9|316.5|317.45|315.05|318.9|316.5|317.27|314.87|0
1651152690000|2022-04-28 13:31:30|317.09|314.69|315.47|313.07|317.09|314.69|315.47|313.07|0
1651152700000|2022-04-28 13:31:40|317.27|314.87|317.81|315.41|317.81|315.41|317.27|314.87|0
1651152710000|2022-04-28 13:31:50|317.45|315.05|313.54|311.14|317.45|315.05|313.54|311.14|0
1651152720000|2022-04-28 13:32:00|312.47|310.07|314.59|312.19|314.77|312.37|312.47|310.07|0
1651152730000|2022-04-28 13:32:10|313.69|311.29|311.28|308.88|313.69|311.29|311.28|308.88|0
1651152740000|2022-04-28 13:32:20|311.37|308.97|313.16|310.76|313.16|310.76|311.37|308.97|0
1651152750000|2022-04-28 13:32:30|312.62|310.22|311.01|308.61|312.62|310.22|311.01|308.61|0
1651152760000|2022-04-28 13:32:40|310.83|308.43|310.03|307.63|310.83|308.43|310.03|307.63|0
1651152770000|2022-04-28 13:32:50|309.23|306.83|307.54|305.14|309.41|307.01|307.54|305.14|0
1651152780000|2022-04-28 13:33:00|307.99|305.59|308.34|305.94|308.34|305.94|307.99|305.59|0
1651152790000|2022-04-28 13:33:10|308.7|306.3|309.59|307.19|309.59|307.19|308.25|305.85|0
1651152800000|2022-04-28 13:33:20|310.3|307.9|310.74|308.34|311.1|308.7|310.3|307.9|0
1651152810000|2022-04-28 13:33:30|310.48|308.08|309.94|307.54|310.65|308.25|309.94|307.54|0
1651152820000|2022-04-28 13:33:40|309.05|306.65|308.7|306.3|309.05|306.65|308.52|306.12|0
1651152830000|2022-04-28 13:33:50|307.63|305.23|308.52|306.12|308.52|306.12|307.63|305.23|0
1651152840000|2022-04-28 13:34:00|307.89|305.49|307.98|305.58|309.41|307.01|307.89|305.49|0
1651152850000|2022-04-28 13:34:10|308.34|305.94|305.61|303.21|308.34|305.94|305.61|303.21|0
1651152860000|2022-04-28 13:34:20|305.97|303.57|308.1|305.7|308.1|305.7|305.97|303.57|0
1651152870000|2022-04-28 13:34:30|308.19|305.79|309.88|307.48|309.88|307.48|308.19|305.79|0
1651152880000|2022-04-28 13:34:40|310.95|308.55|310.06|307.66|310.95|308.55|309.61|307.21|0
1651152890000|2022-04-28 13:34:50|309.88|307.48|306.86|304.46|309.88|307.48|306.86|304.46|0
1651152900000|2022-04-28 13:35:00|307.22|304.82|306.86|304.46|307.22|304.82|306.51|304.11|0
1651152910000|2022-04-28 13:35:10|306.15|303.75|305.62|303.22|306.15|303.75|305.62|303.22|0
1651152920000|2022-04-28 13:35:20|305.27|302.87|304.74|302.34|305.62|303.22|304.74|302.34|0
1651152930000|2022-04-28 13:35:30|305.27|302.87|304.92|302.52|305.27|302.87|304.74|302.34|0
1651152940000|2022-04-28 13:35:40|305.45|303.05|305.8|303.4|305.98|303.58|304.92|302.52|0
1651152950000|2022-04-28 13:35:50|306.33|303.93|306.68|304.28|307.22|304.82|306.15|303.75|0
1651152960000|2022-04-28 13:36:00|307.66|305.26|308.81|306.41|308.81|306.41|307.66|305.26|0
1651152970000|2022-04-28 13:36:10|310.06|307.66|308.46|306.06|310.06|307.66|308.46|306.06|0
1651152980000|2022-04-28 13:36:20|307.75|305.35|307.83|305.43|308.28|305.88|307.75|305.35|0
1651152990000|2022-04-28 13:36:30|308.1|305.7|307.57|305.17|308.1|305.7|307.57|305.17|0
1651153000000|2022-04-28 13:36:40|306.77|304.37|305.8|303.4|306.77|304.37|305.27|302.87|0
1651153010000|2022-04-28 13:36:50|305.88|303.48|304.92|302.52|305.88|303.48|304.92|302.52|0
1651153020000|2022-04-28 13:37:00|305.8|303.4|306.68|304.28|306.68|304.28|305.09|302.69|0
1651153030000|2022-04-28 13:37:10|307.04|304.64|307.21|304.81|307.75|305.35|307.04|304.64|0
1651153040000|2022-04-28 13:37:20|307.83|305.43|306.41|304.01|307.83|305.43|306.41|304.01|0
1651153050000|2022-04-28 13:37:30|306.33|303.93|308.81|306.41|308.81|306.41|306.33|303.93|0
1651153060000|2022-04-28 13:37:40|309.34|306.94|310.67|308.27|310.94|308.54|309.34|306.94|0
1651153070000|2022-04-28 13:37:50|310.23|307.83|310.05|307.65|310.41|308.01|310.05|307.65|0
1651153080000|2022-04-28 13:38:00|310.77|308.37|308.1|305.7|310.77|308.37|308.1|305.7|0
1651153090000|2022-04-28 13:38:10|308.45|306.05|308.1|305.7|308.45|306.05|308.1|305.7|0
1651153100000|2022-04-28 13:38:20|308.81|306.41|308.45|306.05|309.52|307.12|308.45|306.05|0
1651153110000|2022-04-28 13:38:30|308.99|306.59|308.81|306.41|309.7|307.3|308.81|306.41|0
1651153120000|2022-04-28 13:38:40|308.99|306.59|307.57|305.17|308.99|306.59|307.57|305.17|0
1651153130000|2022-04-28 13:38:50|307.04|304.64|306.68|304.28|307.57|305.17|306.68|304.28|0
1651153140000|2022-04-28 13:39:00|307.39|304.99|308.1|305.7|308.1|305.7|307.39|304.99|0
1651153150000|2022-04-28 13:39:10|307.57|305.17|307.39|304.99|307.57|305.17|307.39|304.99|0
1651153160000|2022-04-28 13:39:20|306.33|303.93|306.68|304.28|306.86|304.46|306.33|303.93|0
1651153170000|2022-04-28 13:39:30|306.77|304.37|305.97|303.57|306.86|304.46|305.97|303.57|0
1651153180000|2022-04-28 13:39:40|306.86|304.46|308.1|305.7|308.28|305.88|306.86|304.46|0
1651153190000|2022-04-28 13:39:50|308.28|305.88|305.62|303.22|308.28|305.88|305.62|303.22|0
1651153200000|2022-04-28 13:40:00|304.56|302.16|302.8|300.4|304.56|302.16|302.8|300.4|0
1651153210000|2022-04-28 13:40:10|303.33|300.93|304.74|302.34|304.74|302.34|303.33|300.93|0
1651153220000|2022-04-28 13:40:20|306.33|303.93|308.98|306.58|308.98|306.58|306.33|303.93|0
1651153230000|2022-04-28 13:40:30|308.45|306.05|306.86|304.46|308.45|306.05|306.86|304.46|0
1651153240000|2022-04-28 13:40:40|307.21|304.81|306.59|304.19|307.3|304.9|306.59|304.19|0
1651153250000|2022-04-28 13:40:50|306.33|303.93|305.26|302.86|306.59|304.19|305.26|302.86|0
1651153260000|2022-04-28 13:41:00|305.79|303.39|306.15|303.75|306.15|303.75|305.7|303.3|0
1651153270000|2022-04-28 13:41:10|305.97|303.57|305.88|303.48|307.21|304.81|305.88|303.48|0
1651153280000|2022-04-28 13:41:20|305.62|303.22|306.76|304.36|306.76|304.36|305.26|302.86|0
1651153290000|2022-04-28 13:41:30|306.86|304.46|306.5|304.1|306.86|304.46|306.41|304.01|0
1651153300000|2022-04-28 13:41:40|305.26|302.86|306.15|303.75|306.15|303.75|305.26|302.86|0
1651153310000|2022-04-28 13:41:50|305.88|303.48|306.23|303.83|306.23|303.83|305.79|303.39|0
1651153320000|2022-04-28 13:42:00|306.15|303.75|306.15|303.75|306.15|303.75|305.26|302.86|0
1651153330000|2022-04-28 13:42:10|306.68|304.28|306.76|304.36|306.76|304.36|305.97|303.57|0
1651153340000|2022-04-28 13:42:20|307.03|304.63|307.03|304.63|307.03|304.63|306.15|303.75|0
1651153350000|2022-04-28 13:42:30|307.39|304.99|307.92|305.52|308.27|305.87|307.39|304.99|0
1651153360000|2022-04-28 13:42:40|306.5|304.1|305.26|302.86|306.68|304.28|305.26|302.86|0
1651153370000|2022-04-28 13:42:50|306.15|303.75|304.56|302.16|306.15|303.75|304.56|302.16|0
1651153380000|2022-04-28 13:43:00|304.91|302.51|303.5|301.1|304.91|302.51|303.41|301.01|0
1651153390000|2022-04-28 13:43:10|304.03|301.63|304.2|301.8|304.2|301.8|303.67|301.27|0
1651153400000|2022-04-28 13:43:20|304.29|301.89|304.56|302.16|304.56|302.16|303.85|301.45|0
1651153410000|2022-04-28 13:43:30|302.97|300.57|302.27|299.87|302.97|300.57|302.27|299.87|0
1651153420000|2022-04-28 13:43:40|300.86|298.46|301.21|298.81|301.21|298.81|300.69|298.29|0
1651153430000|2022-04-28 13:43:50|300.69|298.29|300.69|298.29|300.86|298.46|300.69|298.29|0
1651153440000|2022-04-28 13:44:00|300.68|298.28|300.16|297.76|300.68|298.28|299.81|297.41|0
1651153450000|2022-04-28 13:44:10|299.98|297.58|299.98|297.58|300.51|298.11|299.98|297.58|0
1651153460000|2022-04-28 13:44:20|300.16|297.76|299.11|296.71|300.33|297.93|299.11|296.71|0
1651153470000|2022-04-28 13:44:30|298.93|296.53|297.19|294.79|298.93|296.53|297.19|294.79|0
1651153480000|2022-04-28 13:44:40|296.75|294.35|298.06|295.66|298.06|295.66|296.75|294.35|0
1651153490000|2022-04-28 13:44:50|297.71|295.31|297.88|295.48|297.88|295.48|296.75|294.35|0
1651153500000|2022-04-28 13:45:00|298.23|295.83|299.63|297.23|299.63|297.23|298.23|295.83|0
1651153510000|2022-04-28 13:45:10|299.11|296.71|302.97|300.57|303.14|300.74|299.11|296.71|0
1651153520000|2022-04-28 13:45:20|303.14|300.74|301.74|299.34|303.14|300.74|301.74|299.34|0
1651153530000|2022-04-28 13:45:30|301.39|298.99|300.86|298.46|301.56|299.16|300.86|298.46|0
1651153540000|2022-04-28 13:45:40|301.56|299.16|300.33|297.93|301.56|299.16|300.33|297.93|0
1651153550000|2022-04-28 13:45:50|301.38|298.98|300.86|298.46|301.38|298.98|300.51|298.11|0
1651153560000|2022-04-28 13:46:00|302.26|299.86|303.85|301.45|303.85|301.45|302.26|299.86|0
1651153570000|2022-04-28 13:46:10|304.02|301.62|304.38|301.98|304.73|302.33|304.02|301.62|0
1651153580000|2022-04-28 13:46:20|303.32|300.92|303.14|300.74|303.67|301.27|303.14|300.74|0
1651153590000|2022-04-28 13:46:30|302.26|299.86|301.91|299.51|302.44|300.04|301.91|299.51|0
1651153600000|2022-04-28 13:46:40|303.14|300.74|302.61|300.21|303.14|300.74|302.44|300.04|0
1651153610000|2022-04-28 13:46:50|303.14|300.74|302.44|300.04|303.14|300.74|302.44|300.04|0
1651153620000|2022-04-28 13:47:00|303.85|301.45|303.32|300.92|303.93|301.53|303.32|300.92|0
1651153630000|2022-04-28 13:47:10|302.44|300.04|301.38|298.98|302.44|300.04|301.38|298.98|0
1651153640000|2022-04-28 13:47:20|301.73|299.33|301.38|298.98|301.73|299.33|301.38|298.98|0
1651153650000|2022-04-28 13:47:30|302.26|299.86|302.97|300.57|302.97|300.57|302.26|299.86|0
1651153660000|2022-04-28 13:47:40|303.14|300.74|303.49|301.09|303.85|301.45|303.14|300.74|0
1651153670000|2022-04-28 13:47:50|303.67|301.27|301.91|299.51|303.67|301.27|301.91|299.51|0
1651153680000|2022-04-28 13:48:00|301.56|299.16|302.7|300.3|302.7|300.3|301.56|299.16|0
1651153690000|2022-04-28 13:48:10|301.73|299.33|302.09|299.69|302.44|300.04|301.73|299.33|0
1651153700000|2022-04-28 13:48:20|301.91|299.51|302.08|299.68|302.08|299.68|301.21|298.81|0
1651153710000|2022-04-28 13:48:30|303.14|300.74|302.79|300.39|303.14|300.74|302.26|299.86|0
1651153720000|2022-04-28 13:48:40|302.61|300.21|301.21|298.81|302.61|300.21|301.21|298.81|0
1651153730000|2022-04-28 13:48:50|301.56|299.16|300.5|298.1|301.56|299.16|300.24|297.84|0
1651153740000|2022-04-28 13:49:00|299.28|296.88|299.63|297.23|299.63|297.23|299.1|296.7|0
1651153750000|2022-04-28 13:49:10|299.45|297.05|301.56|299.16|301.56|299.16|299.45|297.05|0
1651153760000|2022-04-28 13:49:20|301.03|298.63|301.03|298.63|301.03|298.63|300.33|297.93|0
1651153770000|2022-04-28 13:49:30|300.85|298.45|301.56|299.16|302.44|300.04|300.85|298.45|0
1651153780000|2022-04-28 13:49:40|301.11|298.71|299.98|297.58|301.11|298.71|299.8|297.4|0
1651153790000|2022-04-28 13:49:50|299.8|297.4|299.28|296.88|299.8|297.4|299.1|296.7|0
1651153800000|2022-04-28 13:50:00|298.93|296.53|300.15|297.75|300.68|298.28|298.93|296.53|0
1651153810000|2022-04-28 13:50:10|301.03|298.63|300.5|298.1|301.03|298.63|299.98|297.58|0
1651153820000|2022-04-28 13:50:20|300.85|298.45|300.33|297.93|300.85|298.45|300.24|297.84|0
1651153830000|2022-04-28 13:50:30|299.63|297.23|299.45|297.05|300.15|297.75|299.45|297.05|0
1651153840000|2022-04-28 13:50:40|299.63|297.23|298.93|296.53|299.63|297.23|298.58|296.18|0
1651153850000|2022-04-28 13:50:50|299.28|296.88|298.23|295.83|299.28|296.88|298.23|295.83|0
1651153860000|2022-04-28 13:51:00|298.75|296.35|298.4|296|298.75|296.35|298.23|295.83|0
1651153870000|2022-04-28 13:51:10|298.05|295.65|296.83|294.43|298.05|295.65|296.83|294.43|0
1651153880000|2022-04-28 13:51:20|297|294.6|297.18|294.78|297.79|295.39|297|294.6|0
1651153890000|2022-04-28 13:51:30|296.83|294.43|296.48|294.08|297.35|294.95|296.31|293.91|0
1651153900000|2022-04-28 13:51:40|296.13|293.73|296.48|294.08|296.48|294.08|296.13|293.73|0
1651153910000|2022-04-28 13:51:50|296.13|293.73|296.83|294.43|296.83|294.43|296.13|293.73|0
1651153920000|2022-04-28 13:52:00|296.66|294.26|296.83|294.43|296.83|294.43|296.13|293.73|0
1651153930000|2022-04-28 13:52:10|297.35|294.95|297.02|294.62|297.35|294.95|295.22|292.82|0
1651153940000|2022-04-28 13:52:20|296.85|294.45|298.59|296.19|298.59|296.19|296.85|294.45|0
1651153950000|2022-04-28 13:52:30|297.9|295.5|298.25|295.85|298.25|295.85|297.9|295.5|0
1651153960000|2022-04-28 13:52:40|298.77|296.37|299.99|297.59|299.99|297.59|298.77|296.37|0
1651153970000|2022-04-28 13:52:50|299.82|297.42|301.56|299.16|301.56|299.16|299.82|297.42|0
1651153980000|2022-04-28 13:53:00|301.38|298.98|300.33|297.93|301.38|298.98|300.33|297.93|0
1651153990000|2022-04-28 13:53:10|301.56|299.16|301.03|298.63|301.56|299.16|300.86|298.46|0
1651154000000|2022-04-28 13:53:20|300.33|297.93|300.94|298.54|301.03|298.63|300.33|297.93|0
1651154010000|2022-04-28 13:53:30|301.21|298.81|302.09|299.69|302.09|299.69|301.21|298.81|0
1651154020000|2022-04-28 13:53:40|302.61|300.21|301.73|299.33|302.61|300.21|301.73|299.33|0
1651154030000|2022-04-28 13:53:50|301.03|298.63|301.73|299.33|301.73|299.33|300.68|298.28|0
1651154040000|2022-04-28 13:54:00|301.56|299.16|301.21|298.81|301.56|299.16|301.21|298.81|0
1651154050000|2022-04-28 13:54:10|300.68|298.28|301.47|299.07|301.47|299.07|300.68|298.28|0
1651154060000|2022-04-28 13:54:20|301.38|298.98|302.52|300.12|303.14|300.74|301.38|298.98|0
1651154070000|2022-04-28 13:54:30|302.97|300.57|303.23|300.83|303.23|300.83|302.97|300.57|0
1651154080000|2022-04-28 13:54:40|303.49|301.09|303.67|301.27|303.67|301.27|303.32|300.92|0
1651154090000|2022-04-28 13:54:50|304.2|301.8|303.67|301.27|304.38|301.98|303.67|301.27|0
1651154100000|2022-04-28 13:55:00|303.14|300.74|302.61|300.21|303.14|300.74|302.61|300.21|0
1651154110000|2022-04-28 13:55:10|302.08|299.68|301.56|299.16|302.08|299.68|301.56|299.16|0
1651154120000|2022-04-28 13:55:20|300.5|298.1|301.56|299.16|301.56|299.16|300.5|298.1|0
1651154130000|2022-04-28 13:55:30|301.2|298.8|301.03|298.63|301.2|298.8|300.33|297.93|0
1651154140000|2022-04-28 13:55:40|300.85|298.45|300.33|297.93|300.85|298.45|299.98|297.58|0
1651154150000|2022-04-28 13:55:50|299.98|297.58|299.71|297.31|299.98|297.58|299.27|296.87|0
1651154160000|2022-04-28 13:56:00|300.15|297.75|300.15|297.75|300.33|297.93|299.98|297.58|0
1651154170000|2022-04-28 13:56:10|302.26|299.86|302.61|300.21|302.61|300.21|302.08|299.68|0
1651154180000|2022-04-28 13:56:20|301.91|299.51|301.73|299.33|301.91|299.51|301.38|298.98|0
1651154190000|2022-04-28 13:56:30|302.17|299.77|303.14|300.74|303.14|300.74|302.17|299.77|0
1651154200000|2022-04-28 13:56:40|303.32|300.92|302.96|300.56|303.32|300.92|302.43|300.03|0
1651154210000|2022-04-28 13:56:50|302.79|300.39|302.96|300.56|303.22|300.82|302.08|299.68|0
1651154220000|2022-04-28 13:57:00|303.67|301.27|303.67|301.27|304.2|301.8|303.67|301.27|0
1651154230000|2022-04-28 13:57:10|303.14|300.74|303.31|300.91|303.31|300.91|303.14|300.74|0
1651154240000|2022-04-28 13:57:20|302.96|300.56|301.2|298.8|302.96|300.56|301.2|298.8|0
1651154250000|2022-04-28 13:57:30|301.73|299.33|301.38|298.98|301.81|299.41|301.38|298.98|0
1651154260000|2022-04-28 13:57:40|301.55|299.15|301.2|298.8|301.55|299.15|301.03|298.63|0
1651154270000|2022-04-28 13:57:50|301.29|298.89|302.08|299.68|302.08|299.68|301.29|298.89|0
1651154280000|2022-04-28 13:58:00|301.38|298.98|300.85|298.45|301.38|298.98|300.68|298.28|0
1651154290000|2022-04-28 13:58:10|300.5|298.1|300.58|298.18|300.58|298.18|300.15|297.75|0
1651154300000|2022-04-28 13:58:20|301.2|298.8|300.5|298.1|301.2|298.8|300.15|297.75|0
1651154310000|2022-04-28 13:58:30|300.32|297.92|300.85|298.45|300.85|298.45|299.8|297.4|0
1651154320000|2022-04-28 13:58:40|301.29|298.89|301.9|299.5|302.08|299.68|301.29|298.89|0
1651154330000|2022-04-28 13:58:50|301.38|298.98|301.73|299.33|301.73|299.33|300.93|298.53|0
1651154340000|2022-04-28 13:59:00|301.2|298.8|301.9|299.5|301.9|299.5|300.76|298.36|0
1651154350000|2022-04-28 13:59:10|301.73|299.33|301.38|298.98|301.73|299.33|300.85|298.45|0
1651154360000|2022-04-28 13:59:20|300.85|298.45|300.32|297.92|300.85|298.45|300.15|297.75|0
1651154370000|2022-04-28 13:59:30|300.5|298.1|299.62|297.22|300.5|298.1|299.62|297.22|0
1651154380000|2022-04-28 13:59:40|299.45|297.05|300.5|298.1|300.5|298.1|299.45|297.05|0
1651154390000|2022-04-28 13:59:50|301.02|298.62|301.55|299.15|301.55|299.15|301.02|298.62|0
1651154400000|2022-04-28 14:00:00|301.2|298.8|301.9|299.5|301.9|299.5|301.2|298.8|0
1651154410000|2022-04-28 14:00:10|301.38|298.98|300.85|298.45|301.38|298.98|300.32|297.92|0
1651154420000|2022-04-28 14:00:20|299.27|296.87|297.95|295.55|299.27|296.87|297.95|295.55|0
1651154430000|2022-04-28 14:00:30|298.22|295.82|297|294.6|298.39|295.99|297|294.6|0
1651154440000|2022-04-28 14:00:40|297.35|294.95|295.6|293.2|297.35|294.95|295.6|293.2|0
1651154450000|2022-04-28 14:00:50|295.08|292.68|294.56|292.16|295.08|292.68|294.38|291.98|0
1651154460000|2022-04-28 14:01:00|294.9|292.5|294.9|292.5|294.9|292.5|294.56|292.16|0
1651154470000|2022-04-28 14:01:10|294.38|291.98|294.56|292.16|294.73|292.33|294.21|291.81|0
1651154480000|2022-04-28 14:01:20|293.34|290.94|292.3|289.9|293.34|290.94|292.3|289.9|0
1651154490000|2022-04-28 14:01:30|291.61|289.21|291.78|289.38|292.13|289.73|291.61|289.21|0
1651154500000|2022-04-28 14:01:40|291.52|289.12|292.13|289.73|292.13|289.73|291.52|289.12|0
1651154510000|2022-04-28 14:01:50|291.95|289.55|290.91|288.51|291.95|289.55|290.91|288.51|0
1651154520000|2022-04-28 14:02:00|291.34|288.94|291.61|289.21|291.61|289.21|291|288.6|0
1651154530000|2022-04-28 14:02:10|291.95|289.55|291.43|289.03|291.95|289.55|291.26|288.86|0
1651154540000|2022-04-28 14:02:20|291.61|289.21|292.47|290.07|292.47|290.07|291.61|289.21|0
1651154550000|2022-04-28 14:02:30|292.13|289.73|293.17|290.77|293.17|290.77|292.13|289.73|0
1651154560000|2022-04-28 14:02:40|292.99|290.59|291.95|289.55|292.99|290.59|291.95|289.55|0
1651154570000|2022-04-28 14:02:50|292.12|289.72|291.78|289.38|292.12|289.72|291.61|289.21|0
1651154580000|2022-04-28 14:03:00|291.61|289.21|291.78|289.38|291.78|289.38|291.61|289.21|0
1651154590000|2022-04-28 14:03:10|291.61|289.21|290.91|288.51|292.12|289.72|290.91|288.51|0
1651154600000|2022-04-28 14:03:20|291.26|288.86|291.78|289.38|291.78|289.38|291.26|288.86|0
1651154610000|2022-04-28 14:03:30|292.12|289.72|292.64|290.24|292.64|290.24|292.12|289.72|0
1651154620000|2022-04-28 14:03:40|291.43|289.03|291.95|289.55|292.47|290.07|291.43|289.03|0
1651154630000|2022-04-28 14:03:50|291.6|289.2|291.78|289.38|291.78|289.38|291.6|289.2|0
1651154640000|2022-04-28 14:04:00|291.26|288.86|290.74|288.34|291.26|288.86|290.74|288.34|0
1651154650000|2022-04-28 14:04:10|291.6|289.2|292.64|290.24|292.82|290.42|291.6|289.2|0
1651154660000|2022-04-28 14:04:20|292.82|290.42|292.64|290.24|292.82|290.42|292.47|290.07|0
1651154670000|2022-04-28 14:04:30|293.51|291.11|292.82|290.42|293.51|291.11|292.82|290.42|0
1651154680000|2022-04-28 14:04:40|291.95|289.55|291.08|288.68|291.95|289.55|291.08|288.68|0
1651154690000|2022-04-28 14:04:50|290.05|287.65|290.22|287.82|290.39|287.99|290.05|287.65|0
1651154700000|2022-04-28 14:05:00|290.39|287.99|290.57|288.17|291.08|288.68|290.39|287.99|0
1651154710000|2022-04-28 14:05:10|290.39|287.99|289.87|287.47|290.57|288.17|289.87|287.47|0
1651154720000|2022-04-28 14:05:20|290.39|287.99|289.87|287.47|290.39|287.99|289.87|287.47|0
1651154730000|2022-04-28 14:05:30|289.53|287.13|289.18|286.78|289.7|287.3|289.18|286.78|0
1651154740000|2022-04-28 14:05:40|290.05|287.65|290.39|287.99|290.74|288.34|290.05|287.65|0
1651154750000|2022-04-28 14:05:50|290.05|287.65|290.65|288.25|290.65|288.25|290.05|287.65|0
1651154760000|2022-04-28 14:06:00|290.91|288.51|290.22|287.82|290.91|288.51|290.22|287.82|0
1651154770000|2022-04-28 14:06:10|291.26|288.86|291.08|288.68|291.26|288.86|291.08|288.68|0
1651154780000|2022-04-28 14:06:20|291.43|289.03|292.99|290.59|292.99|290.59|291.26|288.86|0
1651154790000|2022-04-28 14:06:30|293.33|290.93|294.38|291.98|294.38|291.98|292.99|290.59|0
1651154800000|2022-04-28 14:06:40|293.68|291.28|294.38|291.98|294.63|292.23|293.68|291.28|0
1651154810000|2022-04-28 14:06:50|294.72|292.32|294.38|291.98|294.72|292.32|294.2|291.8|0
1651154820000|2022-04-28 14:07:00|293.85|291.45|293.76|291.36|293.85|291.45|293.33|290.93|0
1651154830000|2022-04-28 14:07:10|294.38|291.98|294.38|291.98|294.38|291.98|293.51|291.11|0
1651154840000|2022-04-28 14:07:20|295.25|292.85|295.25|292.85|295.25|292.85|294.72|292.32|0
1651154850000|2022-04-28 14:07:30|295.42|293.02|295.94|293.54|296.12|293.72|295.42|293.02|0
1651154860000|2022-04-28 14:07:40|296.72|294.32|296.64|294.24|296.72|294.32|296.46|294.06|0
1651154870000|2022-04-28 14:07:50|296.12|293.72|296.12|293.72|296.12|293.72|295.59|293.19|0
1651154880000|2022-04-28 14:08:00|296.55|294.15|296.99|294.59|297.34|294.94|296.55|294.15|0
1651154890000|2022-04-28 14:08:10|297.51|295.11|296.29|293.89|297.51|295.11|296.29|293.89|0
1651154900000|2022-04-28 14:08:20|296.9|294.5|296.81|294.41|296.9|294.5|296.46|294.06|0
1651154910000|2022-04-28 14:08:30|297.69|295.29|297.86|295.46|297.86|295.46|297.51|295.11|0
1651154920000|2022-04-28 14:08:40|297.34|294.94|296.99|294.59|297.34|294.94|296.81|294.41|0
1651154930000|2022-04-28 14:08:50|297.16|294.76|297.51|295.11|297.51|295.11|297.16|294.76|0
1651154940000|2022-04-28 14:09:00|297.69|295.29|296.99|294.59|297.69|295.29|296.99|294.59|0
1651154950000|2022-04-28 14:09:10|296.81|294.41|296.81|294.41|296.81|294.41|296.29|293.89|0
1651154960000|2022-04-28 14:09:20|296.29|293.89|296.37|293.97|296.46|294.06|295.94|293.54|0
1651154970000|2022-04-28 14:09:30|296.11|293.71|295.77|293.37|296.11|293.71|295.77|293.37|0
1651154980000|2022-04-28 14:09:40|296.11|293.71|296.11|293.71|296.11|293.71|295.77|293.37|0
1651154990000|2022-04-28 14:09:50|296.46|294.06|294.89|292.49|296.46|294.06|294.89|292.49|0
1651155000000|2022-04-28 14:10:00|295.76|293.36|294.89|292.49|295.76|293.36|294.55|292.15|0
1651155010000|2022-04-28 14:10:10|295.07|292.67|294.63|292.23|295.07|292.67|294.37|291.97|0
1651155020000|2022-04-28 14:10:20|295.59|293.19|295.42|293.02|295.59|293.19|294.72|292.32|0
1651155030000|2022-04-28 14:10:30|295.59|293.19|296.99|294.59|296.99|294.59|295.59|293.19|0
1651155040000|2022-04-28 14:10:40|296.46|294.06|296.64|294.24|296.64|294.24|296.29|293.89|0
1651155050000|2022-04-28 14:10:50|297.51|295.11|297.16|294.76|297.51|295.11|296.54|294.14|0
1651155060000|2022-04-28 14:11:00|296.81|294.41|296.98|294.58|297.16|294.76|296.81|294.41|0
1651155070000|2022-04-28 14:11:10|297.33|294.93|296.81|294.41|297.68|295.28|296.81|294.41|0
1651155080000|2022-04-28 14:11:20|296.11|293.71|296.64|294.24|296.64|294.24|295.94|293.54|0
1651155090000|2022-04-28 14:11:30|296.98|294.58|296.46|294.06|297.24|294.84|296.46|294.06|0
1651155100000|2022-04-28 14:11:40|296.63|294.23|295.41|293.01|296.63|294.23|295.41|293.01|0
1651155110000|2022-04-28 14:11:50|295.07|292.67|295.24|292.84|295.24|292.84|294.72|292.32|0
1651155120000|2022-04-28 14:12:00|294.2|291.8|292.81|290.41|294.54|292.14|292.81|290.41|0
1651155130000|2022-04-28 14:12:10|292.46|290.06|291.77|289.37|292.46|290.06|291.6|289.2|0
1651155140000|2022-04-28 14:12:20|291.6|289.2|291.59|289.19|291.77|289.37|291.59|289.19|0
1651155150000|2022-04-28 14:12:30|291.42|289.02|291.25|288.85|291.42|289.02|291.25|288.85|0
1651155160000|2022-04-28 14:12:40|291.77|289.37|292.11|289.71|292.11|289.71|291.77|289.37|0
1651155170000|2022-04-28 14:12:50|292.81|290.41|291.94|289.54|292.81|290.41|291.94|289.54|0
1651155180000|2022-04-28 14:13:00|292.46|290.06|292.46|290.06|292.63|290.23|292.46|290.06|0
1651155190000|2022-04-28 14:13:10|293.15|290.75|292.89|290.49|293.33|290.93|292.89|290.49|0
1651155200000|2022-04-28 14:13:20|292.29|289.89|290.9|288.5|292.46|290.06|290.9|288.5|0
1651155210000|2022-04-28 14:13:30|291.25|288.85|291.77|289.37|291.77|289.37|291.25|288.85|0
1651155220000|2022-04-28 14:13:40|291.25|288.85|292.46|290.06|292.46|290.06|291.25|288.85|0
1651155230000|2022-04-28 14:13:50|292.98|290.58|294.72|292.32|294.72|292.32|292.98|290.58|0
1651155240000|2022-04-28 14:14:00|295.76|293.36|294.72|292.32|295.76|293.36|294.72|292.32|0
1651155250000|2022-04-28 14:14:10|295.59|293.19|295.59|293.19|295.76|293.36|295.24|292.84|0
1651155260000|2022-04-28 14:14:20|296.11|293.71|295.76|293.36|296.28|293.88|295.76|293.36|0
1651155270000|2022-04-28 14:14:30|295.59|293.19|295.41|293.01|296.11|293.71|295.41|293.01|0
1651155280000|2022-04-28 14:14:40|294.89|292.49|294.54|292.14|294.89|292.49|294.54|292.14|0
1651155290000|2022-04-28 14:14:50|294.72|292.32|294.89|292.49|295.41|293.01|294.72|292.32|0
1651155300000|2022-04-28 14:15:00|294.71|292.31|294.19|291.79|294.71|292.31|293.93|291.53|0
1651155310000|2022-04-28 14:15:10|294.71|292.31|294.37|291.97|294.71|292.31|294.37|291.97|0
1651155320000|2022-04-28 14:15:20|293.41|291.01|293.67|291.27|294.02|291.62|293.41|291.01|0
1651155330000|2022-04-28 14:15:30|292.46|290.06|293.32|290.92|293.32|290.92|292.46|290.06|0
1651155340000|2022-04-28 14:15:40|293.5|291.1|293.5|291.1|293.5|291.1|293.23|290.83|0
1651155350000|2022-04-28 14:15:50|293.32|290.92|292.98|290.58|293.5|291.1|292.98|290.58|0
1651155360000|2022-04-28 14:16:00|293.32|290.92|292.19|289.79|293.32|290.92|292.19|289.79|0
1651155370000|2022-04-28 14:16:10|292.02|289.62|291.59|289.19|292.02|289.62|291.24|288.84|0
1651155380000|2022-04-28 14:16:20|291.24|288.84|292.63|290.23|292.63|290.23|291.24|288.84|0
1651155390000|2022-04-28 14:16:30|292.46|290.06|292.11|289.71|292.46|290.06|292.11|289.71|0
1651155400000|2022-04-28 14:16:40|294.02|291.62|296.98|294.58|296.98|294.58|294.02|291.62|0
1651155410000|2022-04-28 14:16:50|299.08|296.68|299.08|296.68|299.08|296.68|298.99|296.59|0
1651155420000|2022-04-28 14:17:00|298.03|295.63|298.38|295.98|298.38|295.98|297.41|295.01|0
1651155430000|2022-04-28 14:17:10|299.25|296.85|298.9|296.5|299.6|297.2|298.9|296.5|0
1651155440000|2022-04-28 14:17:20|298.73|296.33|298.9|296.5|299.08|296.68|298.73|296.33|0
1651155450000|2022-04-28 14:17:30|298.55|296.15|298.55|296.15|298.73|296.33|298.55|296.15|0
1651155460000|2022-04-28 14:17:40|297.5|295.1|296.45|294.05|297.5|295.1|296.45|294.05|0
1651155470000|2022-04-28 14:17:50|296.63|294.23|297.33|294.93|297.33|294.93|296.63|294.23|0
1651155480000|2022-04-28 14:18:00|298.2|295.8|297.06|294.66|298.2|295.8|297.06|294.66|0
1651155490000|2022-04-28 14:18:10|297.5|295.1|298.72|296.32|298.72|296.32|297.5|295.1|0
1651155500000|2022-04-28 14:18:20|298.37|295.97|298.2|295.8|298.9|296.5|298.2|295.8|0
1651155510000|2022-04-28 14:18:30|299.78|297.38|298.37|295.97|299.78|297.38|298.37|295.97|0
1651155520000|2022-04-28 14:18:40|299.07|296.67|299.51|297.11|299.51|297.11|298.9|296.5|0
1651155530000|2022-04-28 14:18:50|299.25|296.85|299.95|297.55|300.13|297.73|299.25|296.85|0
1651155540000|2022-04-28 14:19:00|300.13|297.73|300.13|297.73|300.13|297.73|299.86|297.46|0
1651155550000|2022-04-28 14:19:10|300.48|298.08|299.51|297.11|300.48|298.08|299.51|297.11|0
1651155560000|2022-04-28 14:19:20|300.13|297.73|301|298.6|301|298.6|300.13|297.73|0
1651155570000|2022-04-28 14:19:30|300.3|297.9|299.95|297.55|300.3|297.9|299.95|297.55|0
1651155580000|2022-04-28 14:19:40|300.3|297.9|300.48|298.08|300.48|298.08|300.13|297.73|0
1651155590000|2022-04-28 14:19:50|300.65|298.25|302.59|300.19|302.59|300.19|300.65|298.25|0
1651155600000|2022-04-28 14:20:00|302.94|300.54|301|298.6|302.94|300.54|301|298.6|0
1651155610000|2022-04-28 14:20:10|300.3|297.9|299.42|297.02|300.3|297.9|299.42|297.02|0
1651155620000|2022-04-28 14:20:20|299.6|297.2|299.42|297.02|299.6|297.2|299.33|296.93|0
1651155630000|2022-04-28 14:20:30|299.77|297.37|299.42|297.02|299.77|297.37|299.25|296.85|0
1651155640000|2022-04-28 14:20:40|299.07|296.67|298.28|295.88|299.07|296.67|298.28|295.88|0
1651155650000|2022-04-28 14:20:50|298.55|296.15|299.95|297.55|300.21|297.81|298.55|296.15|0
1651155660000|2022-04-28 14:21:00|300.3|297.9|299.77|297.37|300.3|297.9|299.25|296.85|0
1651155670000|2022-04-28 14:21:10|300.03|297.63|300.3|297.9|300.47|298.07|300.03|297.63|0
1651155680000|2022-04-28 14:21:20|300.12|297.72|300.47|298.07|300.47|298.07|300.12|297.72|0
1651155690000|2022-04-28 14:21:30|300.83|298.43|300.3|297.9|300.83|298.43|300.12|297.72|0
1651155700000|2022-04-28 14:21:40|300.03|297.63|299.6|297.2|300.03|297.63|299.6|297.2|0
1651155710000|2022-04-28 14:21:50|299.25|296.85|300.12|297.72|300.12|297.72|299.25|296.85|0
1651155720000|2022-04-28 14:22:00|300.3|297.9|302.32|299.92|302.32|299.92|300.3|297.9|0
1651155730000|2022-04-28 14:22:10|302.58|300.18|301.15|298.75|302.76|300.36|301.15|298.75|0
1651155740000|2022-04-28 14:22:20|301.68|299.28|299.01|296.61|301.68|299.28|299.01|296.61|0
1651155750000|2022-04-28 14:22:30|298.22|295.82|299.22|296.82|299.22|296.82|297.96|295.56|0
1651155760000|2022-04-28 14:22:40|299.57|297.17|300.82|298.42|300.82|298.42|299.22|296.82|0
1651155770000|2022-04-28 14:22:50|300.47|298.07|300.07|297.67|300.47|298.07|299.55|297.15|0
1651155780000|2022-04-28 14:23:00|299.55|297.15|297.24|294.84|299.55|297.15|297.24|294.84|0
1651155790000|2022-04-28 14:23:10|297.41|295.01|296.89|294.49|297.41|295.01|296.89|294.49|0
1651155800000|2022-04-28 14:23:20|297.6|295.2|297.78|295.38|297.95|295.55|297.43|295.03|0
1651155810000|2022-04-28 14:23:30|298.3|295.9|298.3|295.9|299|296.6|298.13|295.73|0
1651155820000|2022-04-28 14:23:40|298.48|296.08|299.71|297.31|299.71|297.31|298.48|296.08|0
1651155830000|2022-04-28 14:23:50|299.53|297.13|299.61|297.21|299.61|297.21|299|296.6|0
1651155840000|2022-04-28 14:24:00|298.48|296.08|299.35|296.95|299.53|297.13|298.48|296.08|0
1651155850000|2022-04-28 14:24:10|299.53|297.13|299.53|297.13|299.53|297.13|299.35|296.95|0
1651155860000|2022-04-28 14:24:20|299|296.6|299.35|296.95|299.35|296.95|299|296.6|0
1651155870000|2022-04-28 14:24:30|298.83|296.43|299.53|297.13|299.53|297.13|298.83|296.43|0
1651155880000|2022-04-28 14:24:40|299.35|296.95|297.6|295.2|299.35|296.95|297.6|295.2|0
1651155890000|2022-04-28 14:24:50|298.04|295.64|297.78|295.38|298.04|295.64|297.78|295.38|0
1651155900000|2022-04-28 14:25:00|297.43|295.03|297.25|294.85|297.6|295.2|297.25|294.85|0
1651155910000|2022-04-28 14:25:10|296.21|293.81|293.6|291.2|296.55|294.15|293.6|291.2|0
1651155920000|2022-04-28 14:25:20|293.94|291.54|293.6|291.2|293.94|291.54|293.42|291.02|0
1651155930000|2022-04-28 14:25:30|294.12|291.72|294.46|292.06|294.46|292.06|293.6|291.2|0
1651155940000|2022-04-28 14:25:40|295.51|293.11|294.57|292.17|295.51|293.11|294.57|292.17|0
1651155950000|2022-04-28 14:25:50|294.05|291.65|294.79|292.39|294.79|292.39|293.74|291.34|0
1651155960000|2022-04-28 14:26:00|294.52|292.12|294.87|292.47|294.87|292.47|294.52|292.12|0
1651155970000|2022-04-28 14:26:10|294.61|292.21|294.35|291.95|295.13|292.73|294.35|291.95|0
1651155980000|2022-04-28 14:26:20|293.74|291.34|293.92|291.52|294.09|291.69|293.74|291.34|0
1651155990000|2022-04-28 14:26:30|294.09|291.69|294.26|291.86|294.69|292.29|294.09|291.69|0
1651156000000|2022-04-28 14:26:40|294.09|291.69|293.65|291.25|294.26|291.86|293.65|291.25|0
1651156010000|2022-04-28 14:26:50|294|291.6|293.05|290.65|294|291.6|293.05|290.65|0
1651156020000|2022-04-28 14:27:00|292.01|289.61|290.45|288.05|292.01|289.61|290.45|288.05|0
1651156030000|2022-04-28 14:27:10|288.73|286.33|289.07|286.67|289.07|286.67|288.3|285.9|0
1651156040000|2022-04-28 14:27:20|289.42|287.02|289.42|287.02|289.94|287.54|289.42|287.02|0
1651156050000|2022-04-28 14:27:30|290.36|287.96|290.28|287.88|290.36|287.96|289.85|287.45|0
1651156060000|2022-04-28 14:27:40|291.66|289.26|290.8|288.4|291.66|289.26|290.8|288.4|0
1651156070000|2022-04-28 14:27:50|290.28|287.88|290.45|288.05|290.45|288.05|289.59|287.19|0
1651156080000|2022-04-28 14:28:00|290.19|287.79|290.02|287.62|290.19|287.79|290.02|287.62|0
1651156090000|2022-04-28 14:28:10|290.8|288.4|292.01|289.61|292.01|289.61|290.8|288.4|0
1651156100000|2022-04-28 14:28:20|291.66|289.26|290.45|288.05|291.66|289.26|290.19|287.79|0
1651156110000|2022-04-28 14:28:30|290.54|288.14|291.49|289.09|291.49|289.09|290.54|288.14|0
1651156120000|2022-04-28 14:28:40|290.97|288.57|290.62|288.22|290.97|288.57|290.62|288.22|0
1651156130000|2022-04-28 14:28:50|290.11|287.71|290.62|288.22|290.62|288.22|290.11|287.71|0
1651156140000|2022-04-28 14:29:00|290.97|288.57|290.8|288.4|290.97|288.57|290.62|288.22|0
1651156150000|2022-04-28 14:29:10|290.45|288.05|289.93|287.53|290.45|288.05|289.67|287.27|0
1651156160000|2022-04-28 14:29:20|290.28|287.88|289.93|287.53|290.28|287.88|289.59|287.19|0
1651156170000|2022-04-28 14:29:30|289.67|287.27|288.56|286.16|289.76|287.36|288.56|286.16|0
1651156180000|2022-04-28 14:29:40|288.73|286.33|288.73|286.33|288.9|286.5|288.56|286.16|0
1651156190000|2022-04-28 14:29:50|288.56|286.16|288.56|286.16|288.56|286.16|288.12|285.72|0
1651156200000|2022-04-28 14:30:00|287.87|285.47|289.33|286.93|289.42|287.02|287.87|285.47|0
1651156210000|2022-04-28 14:30:10|288.21|285.81|288.38|285.98|288.9|286.5|288.21|285.81|0
1651156220000|2022-04-28 14:30:20|288.21|285.81|288.64|286.24|288.64|286.24|288.21|285.81|0
1651156230000|2022-04-28 14:30:30|288.04|285.64|287.69|285.29|288.04|285.64|287.35|284.95|0
1651156240000|2022-04-28 14:30:40|288.38|285.98|288.21|285.81|288.38|285.98|287.43|285.03|0
1651156250000|2022-04-28 14:30:50|288.38|285.98|287.18|284.78|288.55|286.15|287.18|284.78|0
1651156260000|2022-04-28 14:31:00|287.35|284.95|287.01|284.61|287.52|285.12|287.01|284.61|0
1651156270000|2022-04-28 14:31:10|285.98|283.58|286.06|283.66|286.06|283.66|285.89|283.49|0
1651156280000|2022-04-28 14:31:20|286.15|283.75|287.01|284.61|287.01|284.61|286.15|283.75|0
1651156290000|2022-04-28 14:31:30|287.18|284.78|285.98|283.58|287.18|284.78|285.98|283.58|0
1651156300000|2022-04-28 14:31:40|286.15|283.75|287.01|284.61|287.01|284.61|286.15|283.75|0
1651156310000|2022-04-28 14:31:50|286.84|284.44|287.69|285.29|287.69|285.29|286.84|284.44|0
1651156320000|2022-04-28 14:32:00|287.01|284.61|287.01|284.61|287.01|284.61|286.49|284.09|0
1651156330000|2022-04-28 14:32:10|286.66|284.26|287.18|284.78|287.18|284.78|286.66|284.26|0
1651156340000|2022-04-28 14:32:20|286.83|284.43|287.52|285.12|287.52|285.12|286.66|284.26|0
1651156350000|2022-04-28 14:32:30|286.83|284.43|287.26|284.86|287.35|284.95|286.83|284.43|0
1651156360000|2022-04-28 14:32:40|287.35|284.95|286.57|284.17|287.35|284.95|286.57|284.17|0
1651156370000|2022-04-28 14:32:50|286.49|284.09|286.83|284.43|286.83|284.43|286.15|283.75|0
1651156380000|2022-04-28 14:33:00|285.67|283.27|286.84|284.44|287.36|284.96|285.67|283.27|0
1651156390000|2022-04-28 14:33:10|286.67|284.27|287.02|284.62|287.02|284.62|286.67|284.27|0
1651156400000|2022-04-28 14:33:20|286.5|284.1|286.33|283.93|286.84|284.44|286.33|283.93|0
1651156410000|2022-04-28 14:33:30|285.99|283.59|285.99|283.59|286.16|283.76|285.82|283.42|0
1651156420000|2022-04-28 14:33:40|285.82|283.42|285.65|283.25|286.16|283.76|285.65|283.25|0
1651156430000|2022-04-28 14:33:50|285.99|283.59|286.33|283.93|286.5|284.1|285.99|283.59|0
1651156440000|2022-04-28 14:34:00|286.5|284.1|287.53|285.13|287.53|285.13|286.5|284.1|0
1651156450000|2022-04-28 14:34:10|287.87|285.47|288.04|285.64|288.21|285.81|287.87|285.47|0
1651156460000|2022-04-28 14:34:20|287.36|284.96|286.16|283.76|287.36|284.96|286.16|283.76|0
1651156470000|2022-04-28 14:34:30|286.84|284.44|286.16|283.76|286.84|284.44|286.16|283.76|0
1651156480000|2022-04-28 14:34:40|285.99|283.59|285.99|283.59|285.99|283.59|285.9|283.5|0
1651156490000|2022-04-28 14:34:50|285.82|283.42|285.99|283.59|285.99|283.59|285.65|283.25|0
1651156500000|2022-04-28 14:35:00|285.48|283.08|286.16|283.76|286.67|284.27|285.48|283.08|0
1651156510000|2022-04-28 14:35:10|286.84|284.44|286.67|284.27|286.84|284.44|286.16|283.76|0
1651156520000|2022-04-28 14:35:20|286.84|284.44|286.84|284.44|287.18|284.78|286.84|284.44|0
1651156530000|2022-04-28 14:35:30|287.01|284.61|287.87|285.47|287.87|285.47|287.01|284.61|0
1651156540000|2022-04-28 14:35:40|287.95|285.55|286.84|284.44|287.95|285.55|286.84|284.44|0
1651156550000|2022-04-28 14:35:50|286.5|284.1|286.84|284.44|286.84|284.44|286.5|284.1|0
1651156560000|2022-04-28 14:36:00|286.33|283.93|286.33|283.93|286.33|283.93|286.33|283.93|0
1651156570000|2022-04-28 14:36:10|286.67|284.27|286.58|284.18|286.67|284.27|286.5|284.1|0
1651156580000|2022-04-28 14:36:20|286.67|284.27|286.58|284.18|286.67|284.27|286.33|283.93|0
1651156590000|2022-04-28 14:36:30|286.67|284.27|286.67|284.27|286.75|284.35|286.67|284.27|0
1651156600000|2022-04-28 14:36:40|287.01|284.61|286.5|284.1|287.01|284.61|286.33|283.93|0
1651156610000|2022-04-28 14:36:50|287.01|284.61|286.41|284.01|287.01|284.61|286.41|284.01|0
1651156620000|2022-04-28 14:37:00|287.01|284.61|286.58|284.18|287.01|284.61|286.16|283.76|0
1651156630000|2022-04-28 14:37:10|287.01|284.61|287.52|285.12|287.52|285.12|286.84|284.44|0
1651156640000|2022-04-28 14:37:20|288.29|285.89|288.55|286.15|288.72|286.32|288.29|285.89|0
1651156650000|2022-04-28 14:37:30|288.38|285.98|289.24|286.84|289.24|286.84|288.38|285.98|0
1651156660000|2022-04-28 14:37:40|289.58|287.18|288.9|286.5|289.58|287.18|288.72|286.32|0
1651156670000|2022-04-28 14:37:50|289.41|287.01|290.44|288.04|290.79|288.39|289.41|287.01|0
1651156680000|2022-04-28 14:38:00|290.1|287.7|288.72|286.32|290.1|287.7|288.72|286.32|0
1651156690000|2022-04-28 14:38:10|289.07|286.67|289.41|287.01|289.41|287.01|288.9|286.5|0
1651156700000|2022-04-28 14:38:20|289.24|286.84|288.21|285.81|289.24|286.84|288.21|285.81|0
1651156710000|2022-04-28 14:38:30|288.72|286.32|288.46|286.06|288.72|286.32|288.38|285.98|0
1651156720000|2022-04-28 14:38:40|288.21|285.81|287.87|285.47|288.21|285.81|287.69|285.29|0
1651156730000|2022-04-28 14:38:50|288.04|285.64|289.07|286.67|289.07|286.67|288.04|285.64|0
1651156740000|2022-04-28 14:39:00|288.55|286.15|289.07|286.67|289.07|286.67|288.21|285.81|0
1651156750000|2022-04-28 14:39:10|288.55|286.15|288.38|285.98|288.72|286.32|288.38|285.98|0
1651156760000|2022-04-28 14:39:20|288.55|286.15|288.8|286.4|288.89|286.49|288.55|286.15|0
1651156770000|2022-04-28 14:39:30|288.55|286.15|288.21|285.81|288.55|286.15|288.21|285.81|0
1651156780000|2022-04-28 14:39:40|288.72|286.32|288.29|285.89|288.72|286.32|288.04|285.64|0
1651156790000|2022-04-28 14:39:50|288.21|285.81|287.69|285.29|288.21|285.81|287.69|285.29|0
1651156800000|2022-04-28 14:40:00|287.18|284.78|286.84|284.44|287.18|284.78|286.84|284.44|0
1651156810000|2022-04-28 14:40:10|286.92|284.52|286.67|284.27|286.92|284.52|286.49|284.09|0
1651156820000|2022-04-28 14:40:20|286.49|284.09|286.49|284.09|286.49|284.09|286.49|284.09|0
1651156830000|2022-04-28 14:40:30|286.23|283.83|286.15|283.75|286.49|284.09|285.98|283.58|0
1651156840000|2022-04-28 14:40:40|287.18|284.78|288.21|285.81|288.21|285.81|287.18|284.78|0
1651156850000|2022-04-28 14:40:50|287.35|284.95|286.15|283.75|287.35|284.95|286.15|283.75|0
1651156860000|2022-04-28 14:41:00|285.64|283.24|285.81|283.41|285.98|283.58|285.64|283.24|0
1651156870000|2022-04-28 14:41:10|286.15|283.75|285.72|283.32|286.15|283.75|285.72|283.32|0
1651156880000|2022-04-28 14:41:20|285.47|283.07|284.79|282.39|285.72|283.32|284.79|282.39|0
1651156890000|2022-04-28 14:41:30|284.45|282.05|284.02|281.62|284.45|282.05|283.42|281.02|0
1651156900000|2022-04-28 14:41:40|284.45|282.05|285.13|282.73|285.47|283.07|284.45|282.05|0
1651156910000|2022-04-28 14:41:50|284.96|282.56|285.64|283.24|286.32|283.92|284.96|282.56|0
1651156920000|2022-04-28 14:42:00|284.62|282.22|284.44|282.04|284.62|282.22|284.44|282.04|0
1651156930000|2022-04-28 14:42:10|284.53|282.13|284.96|282.56|284.96|282.56|284.53|282.13|0
1651156940000|2022-04-28 14:42:20|285.13|282.73|284.61|282.21|285.13|282.73|284.61|282.21|0
1651156950000|2022-04-28 14:42:30|284.1|281.7|285.64|283.24|285.64|283.24|284.1|281.7|0
1651156960000|2022-04-28 14:42:40|286.32|283.92|286.06|283.66|286.83|284.43|286.06|283.66|0
1651156970000|2022-04-28 14:42:50|286.49|284.09|287.18|284.78|287.18|284.78|286.49|284.09|0
1651156980000|2022-04-28 14:43:00|287|284.6|287.18|284.78|287.52|285.12|287|284.6|0
1651156990000|2022-04-28 14:43:10|287.52|285.12|287.52|285.12|287.52|285.12|287.18|284.78|0
1651157000000|2022-04-28 14:43:20|287.69|285.29|286.83|284.43|287.69|285.29|286.83|284.43|0
1651157010000|2022-04-28 14:43:30|286.66|284.26|287|284.6|287|284.6|286.66|284.26|0
1651157020000|2022-04-28 14:43:40|287.43|285.03|287.69|285.29|287.69|285.29|287.43|285.03|0
1651157030000|2022-04-28 14:43:50|287.94|285.54|288.2|285.8|288.37|285.97|287.94|285.54|0
1651157040000|2022-04-28 14:44:00|288.37|285.97|288.55|286.15|288.55|286.15|288.37|285.97|0
1651157050000|2022-04-28 14:44:10|288.72|286.32|288.03|285.63|288.72|286.32|288.03|285.63|0
1651157060000|2022-04-28 14:44:20|287.94|285.54|288.37|285.97|288.37|285.97|287.52|285.12|0
1651157070000|2022-04-28 14:44:30|288.03|285.63|288.37|285.97|288.37|285.97|288.03|285.63|0
1651157080000|2022-04-28 14:44:40|288.2|285.8|288.37|285.97|288.37|285.97|288.2|285.8|0
1651157090000|2022-04-28 14:44:50|288.2|285.8|288.37|285.97|288.54|286.14|288.2|285.8|0
1651157100000|2022-04-28 14:45:00|288.54|286.14|288.54|286.14|288.54|286.14|288.03|285.63|0
1651157110000|2022-04-28 14:45:10|288.89|286.49|289.06|286.66|289.23|286.83|288.89|286.49|0
1651157120000|2022-04-28 14:45:20|288.54|286.14|290.09|287.69|290.09|287.69|288.54|286.14|0
1651157130000|2022-04-28 14:45:30|290.61|288.21|290.09|287.69|290.61|288.21|290.09|287.69|0
1651157140000|2022-04-28 14:45:40|290.26|287.86|290.43|288.03|290.43|288.03|290.26|287.86|0
1651157150000|2022-04-28 14:45:50|290.09|287.69|289.75|287.35|290.43|288.03|289.75|287.35|0
1651157160000|2022-04-28 14:46:00|289.23|286.83|287.86|285.46|289.23|286.83|287.34|284.94|0
1651157170000|2022-04-28 14:46:10|288.71|286.31|288.54|286.14|288.89|286.49|288.54|286.14|0
1651157180000|2022-04-28 14:46:20|289.23|286.83|289.48|287.08|289.48|287.08|289.06|286.66|0
1651157190000|2022-04-28 14:46:30|290.43|288.03|290.26|287.86|291.12|288.72|290.26|287.86|0
1651157200000|2022-04-28 14:46:40|290.09|287.69|289.57|287.17|290.09|287.69|289.4|287|0
1651157210000|2022-04-28 14:46:50|290.26|287.86|289.57|287.17|290.26|287.86|289.57|287.17|0
1651157220000|2022-04-28 14:47:00|289.74|287.34|290.6|288.2|290.6|288.2|289.74|287.34|0
1651157230000|2022-04-28 14:47:10|290.95|288.55|290.95|288.55|291.12|288.72|290.78|288.38|0
1651157240000|2022-04-28 14:47:20|291.98|289.58|291.64|289.24|291.98|289.58|291.64|289.24|0
1651157250000|2022-04-28 14:47:30|291.12|288.72|291.47|289.07|291.47|289.07|291.12|288.72|0
1651157260000|2022-04-28 14:47:40|291.64|289.24|290.6|288.2|291.64|289.24|290.6|288.2|0
1651157270000|2022-04-28 14:47:50|290.95|288.55|291.29|288.89|291.46|289.06|290.78|288.38|0
1651157280000|2022-04-28 14:48:00|290.78|288.38|289.65|287.25|290.78|288.38|288.88|286.48|0
1651157290000|2022-04-28 14:48:10|290.26|287.86|290.43|288.03|290.6|288.2|290.26|287.86|0
1651157300000|2022-04-28 14:48:20|290.51|288.11|289.4|287|290.6|288.2|289.4|287|0
1651157310000|2022-04-28 14:48:30|288.88|286.48|288.71|286.31|289.06|286.66|288.71|286.31|0
1651157320000|2022-04-28 14:48:40|289.06|286.66|289.57|287.17|289.57|287.17|289.06|286.66|0
1651157330000|2022-04-28 14:48:50|289.74|287.34|289.23|286.83|289.74|287.34|289.23|286.83|0
1651157340000|2022-04-28 14:49:00|289.91|287.51|289.57|287.17|289.91|287.51|289.57|287.17|0
1651157350000|2022-04-28 14:49:10|289.74|287.34|290.09|287.69|290.09|287.69|289.74|287.34|0
1651157360000|2022-04-28 14:49:20|290.43|288.03|289.91|287.51|290.6|288.2|289.91|287.51|0
1651157370000|2022-04-28 14:49:30|289.4|287|289.4|287|289.4|287|289.05|286.65|0
1651157380000|2022-04-28 14:49:40|289.05|286.65|289.23|286.83|289.23|286.83|288.71|286.31|0
1651157390000|2022-04-28 14:49:50|288.88|286.48|288.45|286.05|288.88|286.48|288.45|286.05|0
1651157400000|2022-04-28 14:50:00|288.37|285.97|288.37|285.97|288.88|286.48|288.37|285.97|0
1651157410000|2022-04-28 14:50:10|288.2|285.8|287.51|285.11|288.37|285.97|287.51|285.11|0
1651157420000|2022-04-28 14:50:20|287.68|285.28|287.68|285.28|288.37|285.97|287.68|285.28|0
1651157430000|2022-04-28 14:50:30|288.2|285.8|287.85|285.45|288.2|285.8|287.85|285.45|0
1651157440000|2022-04-28 14:50:40|287.68|285.28|287.68|285.28|287.68|285.28|287.51|285.11|0
1651157450000|2022-04-28 14:50:50|287.34|284.94|287.34|284.94|287.34|284.94|286.82|284.42|0
1651157460000|2022-04-28 14:51:00|287.85|285.45|287.17|284.77|288.19|285.79|287.17|284.77|0
1651157470000|2022-04-28 14:51:10|287.76|285.36|287.17|284.77|287.76|285.36|287.17|284.77|0
1651157480000|2022-04-28 14:51:20|287|284.6|286.74|284.34|287.17|284.77|286.74|284.34|0
1651157490000|2022-04-28 14:51:30|287.17|284.77|287.34|284.94|287.34|284.94|287.17|284.77|0
1651157500000|2022-04-28 14:51:40|286.82|284.42|286.82|284.42|286.99|284.59|286.82|284.42|0
1651157510000|2022-04-28 14:51:50|287.17|284.77|286.82|284.42|287.17|284.77|286.48|284.08|0
1651157520000|2022-04-28 14:52:00|285.29|282.89|286.14|283.74|286.14|283.74|285.29|282.89|0
1651157530000|2022-04-28 14:52:10|285.8|283.4|284.94|282.54|285.8|283.4|284.94|282.54|0
1651157540000|2022-04-28 14:52:20|284.77|282.37|284.77|282.37|284.94|282.54|284.77|282.37|0
1651157550000|2022-04-28 14:52:30|284.94|282.54|285.37|282.97|285.63|283.23|284.94|282.54|0
1651157560000|2022-04-28 14:52:40|285.8|283.4|285.97|283.57|286.48|284.08|285.8|283.4|0
1651157570000|2022-04-28 14:52:50|285.63|283.23|285.46|283.06|285.63|283.23|285.46|283.06|0
1651157580000|2022-04-28 14:53:00|285.28|282.88|285.8|283.4|285.8|283.4|285.28|282.88|0
1651157590000|2022-04-28 14:53:10|286.31|283.91|286.48|284.08|286.48|284.08|286.14|283.74|0
1651157600000|2022-04-28 14:53:20|287.51|285.11|288.71|286.31|288.71|286.31|287.42|285.02|0
1651157610000|2022-04-28 14:53:30|289.57|287.17|289.74|287.34|289.91|287.51|289.57|287.17|0
1651157620000|2022-04-28 14:53:40|289.57|287.17|289.56|287.16|289.91|287.51|289.56|287.16|0
1651157630000|2022-04-28 14:53:50|289.05|286.65|289.05|286.65|289.39|286.99|289.05|286.65|0
1651157640000|2022-04-28 14:54:00|289.56|287.16|290.42|288.02|290.94|288.54|289.56|287.16|0
1651157650000|2022-04-28 14:54:10|290.25|287.85|290.25|287.85|290.42|288.02|290.25|287.85|0
1651157660000|2022-04-28 14:54:20|289.91|287.51|289.91|287.51|289.91|287.51|289.74|287.34|0
1651157670000|2022-04-28 14:54:30|290.42|288.02|290.51|288.11|290.6|288.2|290.25|287.85|0
1651157680000|2022-04-28 14:54:40|290.42|288.02|289.05|286.65|290.42|288.02|289.05|286.65|0
1651157690000|2022-04-28 14:54:50|288.79|286.39|289.3|286.9|289.39|286.99|288.79|286.39|0
1651157700000|2022-04-28 14:55:00|289.91|287.51|289.56|287.16|290.08|287.68|289.56|287.16|0
1651157710000|2022-04-28 14:55:10|289.91|287.51|291.02|288.62|291.11|288.71|289.91|287.51|0
1651157720000|2022-04-28 14:55:20|290.94|288.54|290.77|288.37|290.94|288.54|290.33|287.93|0
1651157730000|2022-04-28 14:55:30|291.11|288.71|291.63|289.23|291.63|289.23|291.11|288.71|0
1651157740000|2022-04-28 14:55:40|291.11|288.71|292.15|289.75|292.15|289.75|291.11|288.71|0
1651157750000|2022-04-28 14:55:50|291.63|289.23|292.23|289.83|292.23|289.83|291.63|289.23|0
1651157760000|2022-04-28 14:56:00|292.66|290.26|293.18|290.78|293.18|290.78|292.49|290.09|0
1651157770000|2022-04-28 14:56:10|293.87|291.47|294.22|291.82|294.22|291.82|293.7|291.3|0
1651157780000|2022-04-28 14:56:20|294.05|291.65|293.53|291.13|294.05|291.65|293.53|291.13|0
1651157790000|2022-04-28 14:56:30|293.35|290.95|293.53|291.13|293.53|291.13|293.01|290.61|0
1651157800000|2022-04-28 14:56:40|293.87|291.47|293.18|290.78|293.87|291.47|292.92|290.52|0
1651157810000|2022-04-28 14:56:50|293.35|290.95|293.35|290.95|293.53|291.13|293.35|290.95|0
1651157820000|2022-04-28 14:57:00|293.18|290.78|293.01|290.61|293.18|290.78|292.84|290.44|0
1651157830000|2022-04-28 14:57:10|293.18|290.78|293.35|290.95|293.53|291.13|293.18|290.78|0
1651157840000|2022-04-28 14:57:20|293.53|291.13|293.26|290.86|293.53|291.13|293.01|290.61|0
1651157850000|2022-04-28 14:57:30|293.18|290.78|293.53|291.13|293.53|291.13|293.01|290.61|0
1651157860000|2022-04-28 14:57:40|293.18|290.78|292.66|290.26|293.18|290.78|292.66|290.26|0
1651157870000|2022-04-28 14:57:50|293.01|290.61|293.7|291.3|293.87|291.47|293.01|290.61|0
1651157880000|2022-04-28 14:58:00|294.04|291.64|294.04|291.64|294.3|291.9|294.04|291.64|0
1651157890000|2022-04-28 14:58:10|294.39|291.99|294.22|291.82|294.39|291.99|294.22|291.82|0
1651157900000|2022-04-28 14:58:20|294.56|292.16|294.04|291.64|294.56|292.16|294.04|291.64|0
1651157910000|2022-04-28 14:58:30|294.22|291.82|293.35|290.95|294.22|291.82|293.35|290.95|0
1651157920000|2022-04-28 14:58:40|293.18|290.78|293.7|291.3|293.7|291.3|293.18|290.78|0
1651157930000|2022-04-28 14:58:50|294.39|291.99|295.86|293.46|295.86|293.46|294.39|291.99|0
1651157940000|2022-04-28 14:59:00|296.12|293.72|296.47|294.07|296.47|294.07|296.12|293.72|0
1651157950000|2022-04-28 14:59:10|295.6|293.2|295.08|292.68|295.6|293.2|295.08|292.68|0
1651157960000|2022-04-28 14:59:20|295.43|293.03|295.08|292.68|295.43|293.03|295.08|292.68|0
1651157970000|2022-04-28 14:59:30|295.34|292.94|295.34|292.94|295.6|293.2|295.34|292.94|0
1651157980000|2022-04-28 14:59:40|295.08|292.68|294.74|292.34|295.08|292.68|294.74|292.34|0
1651157990000|2022-04-28 14:59:50|294.56|292.16|294.47|292.07|294.65|292.25|294.47|292.07|0
1651158000000|2022-04-28 15:00:00|294.99|292.59|295.08|292.68|295.08|292.68|294.74|292.34|0
1651158010000|2022-04-28 15:00:10|294.74|292.34|294.39|291.99|294.74|292.34|294.04|291.64|0
1651158020000|2022-04-28 15:00:20|294.74|292.34|295.51|293.11|295.51|293.11|294.74|292.34|0
1651158030000|2022-04-28 15:00:30|295.26|292.86|294.22|291.82|295.26|292.86|294.22|291.82|0
1651158040000|2022-04-28 15:00:40|294.04|291.64|294.04|291.64|294.04|291.64|293.87|291.47|0
1651158050000|2022-04-28 15:00:50|294.56|292.16|294.21|291.81|294.56|292.16|294.04|291.64|0
1651158060000|2022-04-28 15:01:00|293.61|291.21|294.21|291.81|294.21|291.81|293.61|291.21|0
1651158070000|2022-04-28 15:01:10|294.73|292.33|295.25|292.85|295.25|292.85|294.21|291.81|0
1651158080000|2022-04-28 15:01:20|294.91|292.51|294.91|292.51|295.6|293.2|294.91|292.51|0
1651158090000|2022-04-28 15:01:30|294.56|292.16|294.21|291.81|294.73|292.33|294.21|291.81|0
1651158100000|2022-04-28 15:01:40|294.56|292.16|294.56|292.16|294.56|292.16|294.21|291.81|0
1651158110000|2022-04-28 15:01:50|294.39|291.99|295.25|292.85|295.25|292.85|294.39|291.99|0
1651158120000|2022-04-28 15:02:00|295.6|293.2|296.47|294.07|296.47|294.07|295.6|293.2|0
1651158130000|2022-04-28 15:02:10|296.3|293.9|295.95|293.55|296.3|293.9|295.95|293.55|0
1651158140000|2022-04-28 15:02:20|295.77|293.37|295.25|292.85|295.77|293.37|295.25|292.85|0
1651158150000|2022-04-28 15:02:30|295.16|292.76|295.51|293.11|295.51|293.11|294.73|292.33|0
1651158160000|2022-04-28 15:02:40|295.86|293.46|296.12|293.72|296.12|293.72|295.77|293.37|0
1651158170000|2022-04-28 15:02:50|295.95|293.55|297.69|295.29|297.69|295.29|295.95|293.55|0
1651158180000|2022-04-28 15:03:00|297.34|294.94|298.03|295.63|298.56|296.16|297.34|294.94|0
1651158190000|2022-04-28 15:03:10|297.69|295.29|298.03|295.63|298.03|295.63|297.69|295.29|0
1651158200000|2022-04-28 15:03:20|298.56|296.16|298.03|295.63|298.56|296.16|298.03|295.63|0
1651158210000|2022-04-28 15:03:30|298.21|295.81|298.73|296.33|298.73|296.33|298.21|295.81|0
1651158220000|2022-04-28 15:03:40|298.91|296.51|299.08|296.68|299.08|296.68|298.73|296.33|0
1651158230000|2022-04-28 15:03:50|298.56|296.16|298.21|295.81|298.56|296.16|298.21|295.81|0
1651158240000|2022-04-28 15:04:00|298.29|295.89|297.86|295.46|298.38|295.98|297.86|295.46|0
1651158250000|2022-04-28 15:04:10|298.21|295.81|298.38|295.98|298.56|296.16|298.21|295.81|0
1651158260000|2022-04-28 15:04:20|298.21|295.81|298.03|295.63|298.38|295.98|298.03|295.63|0
1651158270000|2022-04-28 15:04:30|298.21|295.81|298.56|296.16|298.56|296.16|298.21|295.81|0
1651158280000|2022-04-28 15:04:40|298.9|296.5|298.03|295.63|299.08|296.68|298.03|295.63|0
1651158290000|2022-04-28 15:04:50|297.86|295.46|298.38|295.98|298.38|295.98|297.34|294.94|0
1651158300000|2022-04-28 15:05:00|297.86|295.46|298.21|295.81|298.21|295.81|297.86|295.46|0
1651158310000|2022-04-28 15:05:10|297.51|295.11|296.99|294.59|297.51|295.11|296.9|294.5|0
1651158320000|2022-04-28 15:05:20|296.81|294.41|296.81|294.41|296.99|294.59|296.81|294.41|0
1651158330000|2022-04-28 15:05:30|296.47|294.07|297.51|295.11|297.51|295.11|296.47|294.07|0
1651158340000|2022-04-28 15:05:40|297.33|294.93|297.16|294.76|297.33|294.93|297.16|294.76|0
1651158350000|2022-04-28 15:05:50|296.99|294.59|298.21|295.81|298.21|295.81|296.99|294.59|0
1651158360000|2022-04-28 15:06:00|300.47|298.07|301.53|299.13|301.53|299.13|300.47|298.07|0
1651158370000|2022-04-28 15:06:10|301.43|299.03|301|298.6|301.43|299.03|300.47|298.07|0
1651158380000|2022-04-28 15:06:20|300.65|298.25|300.82|298.42|300.82|298.42|300.12|297.72|0
1651158390000|2022-04-28 15:06:30|300.47|298.07|300.47|298.07|301|298.6|300.47|298.07|0
1651158400000|2022-04-28 15:06:40|300.12|297.72|300.82|298.42|300.82|298.42|300.12|297.72|0
1651158410000|2022-04-28 15:06:50|300.47|298.07|300.56|298.16|300.56|298.16|300.21|297.81|0
1651158420000|2022-04-28 15:07:00|301.26|298.86|302.4|300|302.93|300.53|301.26|298.86|0
1651158430000|2022-04-28 15:07:10|303.01|300.61|303.28|300.88|303.63|301.23|303.01|300.61|0
1651158440000|2022-04-28 15:07:20|303.1|300.7|302.75|300.35|303.28|300.88|302.75|300.35|0
1651158450000|2022-04-28 15:07:30|303.1|300.7|304.86|302.46|304.86|302.46|303.1|300.7|0
1651158460000|2022-04-28 15:07:40|304.68|302.28|304.33|301.93|304.68|302.28|304.33|301.93|0
1651158470000|2022-04-28 15:07:50|304.51|302.11|304.16|301.76|304.51|302.11|304.16|301.76|0
1651158480000|2022-04-28 15:08:00|304.33|301.93|303.98|301.58|304.68|302.28|303.98|301.58|0
1651158490000|2022-04-28 15:08:10|304.16|301.76|304.59|302.19|304.59|302.19|303.8|301.4|0
1651158500000|2022-04-28 15:08:20|304.16|301.76|303.63|301.23|304.16|301.76|303.63|301.23|0
1651158510000|2022-04-28 15:08:30|304.16|301.76|304.16|301.76|304.16|301.76|303.98|301.58|0
1651158520000|2022-04-28 15:08:40|304.33|301.93|304.33|301.93|304.33|301.93|304.06|301.66|0
1651158530000|2022-04-28 15:08:50|304.68|302.28|305.56|303.16|305.56|303.16|304.68|302.28|0
1651158540000|2022-04-28 15:09:00|305.39|302.99|305.04|302.64|305.56|303.16|305.04|302.64|0
1651158550000|2022-04-28 15:09:10|305.39|302.99|304.86|302.46|305.39|302.99|304.86|302.46|0
1651158560000|2022-04-28 15:09:20|304.59|302.19|305.21|302.81|305.21|302.81|304.59|302.19|0
1651158570000|2022-04-28 15:09:30|305.03|302.63|304.86|302.46|305.12|302.72|304.86|302.46|0
1651158580000|2022-04-28 15:09:40|305.12|302.72|304.68|302.28|305.12|302.72|304.68|302.28|0
1651158590000|2022-04-28 15:09:50|304.33|301.93|304.51|302.11|304.51|302.11|304.33|301.93|0
1651158600000|2022-04-28 15:10:00|303.98|301.58|304.15|301.75|304.33|301.93|303.98|301.58|0
1651158610000|2022-04-28 15:10:10|304.33|301.93|303.45|301.05|304.33|301.93|303.45|301.05|0
1651158620000|2022-04-28 15:10:20|303.1|300.7|303.45|301.05|303.45|301.05|302.92|300.52|0
1651158630000|2022-04-28 15:10:30|303.27|300.87|303.27|300.87|303.63|301.23|303.27|300.87|0
1651158640000|2022-04-28 15:10:40|303.1|300.7|302.92|300.52|303.45|301.05|302.92|300.52|0
1651158650000|2022-04-28 15:10:50|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1651158660000|2022-04-28 15:11:00|302.92|300.52|303.1|300.7|303.27|300.87|302.83|300.43|0
1651158670000|2022-04-28 15:11:10|302.75|300.35|304.33|301.93|304.33|301.93|302.75|300.35|0
1651158680000|2022-04-28 15:11:20|304.68|302.28|305.03|302.63|305.03|302.63|304.68|302.28|0
1651158690000|2022-04-28 15:11:30|305.21|302.81|305.03|302.63|305.38|302.98|305.03|302.63|0
1651158700000|2022-04-28 15:11:40|304.86|302.46|305.03|302.63|305.03|302.63|304.68|302.28|0
1651158710000|2022-04-28 15:11:50|305.21|302.81|305.38|302.98|305.56|303.16|305.21|302.81|0
1651158720000|2022-04-28 15:12:00|305.56|303.16|305.21|302.81|305.56|303.16|305.03|302.63|0
1651158730000|2022-04-28 15:12:10|305.38|302.98|305.03|302.63|305.38|302.98|305.03|302.63|0
1651158740000|2022-04-28 15:12:20|305.21|302.81|305.21|302.81|305.21|302.81|304.86|302.46|0
1651158750000|2022-04-28 15:12:30|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1651158760000|2022-04-28 15:12:40|305.21|302.81|305.47|303.07|305.47|303.07|305.21|302.81|0
1651158770000|2022-04-28 15:12:50|305.21|302.81|305.03|302.63|305.38|302.98|305.03|302.63|0
1651158780000|2022-04-28 15:13:00|305.21|302.81|304.85|302.45|305.21|302.81|304.85|302.45|0
1651158790000|2022-04-28 15:13:10|305.03|302.63|305.12|302.72|305.21|302.81|305.03|302.63|0
1651158800000|2022-04-28 15:13:20|305.03|302.63|305.03|302.63|305.03|302.63|304.5|302.1|0
1651158810000|2022-04-28 15:13:30|305.21|302.81|305.38|302.98|305.56|303.16|305.21|302.81|0
1651158820000|2022-04-28 15:13:40|305.56|303.16|305.56|303.16|305.56|303.16|305.38|302.98|0
1651158830000|2022-04-28 15:13:50|305.38|302.98|305.21|302.81|305.38|302.98|305.21|302.81|0
1651158840000|2022-04-28 15:14:00|305.03|302.63|304.85|302.45|305.03|302.63|304.85|302.45|0
1651158850000|2022-04-28 15:14:10|304.76|302.36|304.85|302.45|304.85|302.45|304.33|301.93|0
1651158860000|2022-04-28 15:14:20|304.68|302.28|304.85|302.45|304.85|302.45|304.59|302.19|0
1651158870000|2022-04-28 15:14:30|305.03|302.63|305.29|302.89|305.29|302.89|305.03|302.63|0
1651158880000|2022-04-28 15:14:40|305.56|303.16|305.38|302.98|305.56|303.16|305.38|302.98|0
1651158890000|2022-04-28 15:14:50|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1651158900000|2022-04-28 15:15:00|307.32|304.92|306.62|304.22|307.32|304.92|306.62|304.22|0
1651158910000|2022-04-28 15:15:10|306.26|303.86|307.68|305.28|307.68|305.28|306.26|303.86|0
1651158920000|2022-04-28 15:15:20|307.5|305.1|307.15|304.75|307.5|305.1|306.79|304.39|0
1651158930000|2022-04-28 15:15:30|306.79|304.39|306.79|304.39|306.97|304.57|306.79|304.39|0
1651158940000|2022-04-28 15:15:40|306.62|304.22|305.73|303.33|306.62|304.22|305.73|303.33|0
1651158950000|2022-04-28 15:15:50|305.91|303.51|305.38|302.98|305.91|303.51|305.2|302.8|0
1651158960000|2022-04-28 15:16:00|304.68|302.28|304.5|302.1|304.68|302.28|303.97|301.57|0
1651158970000|2022-04-28 15:16:10|304.68|302.28|304.32|301.92|305.03|302.63|304.32|301.92|0
1651158980000|2022-04-28 15:16:20|304.15|301.75|304.15|301.75|304.32|301.92|304.15|301.75|0
1651158990000|2022-04-28 15:16:30|304.23|301.83|304.67|302.27|304.67|302.27|304.23|301.83|0
1651159000000|2022-04-28 15:16:40|304.32|301.92|304.67|302.27|304.67|302.27|304.32|301.92|0
1651159010000|2022-04-28 15:16:50|304.5|302.1|304.15|301.75|304.5|302.1|304.15|301.75|0
1651159020000|2022-04-28 15:17:00|304.67|302.27|304.32|301.92|304.85|302.45|304.32|301.92|0
1651159030000|2022-04-28 15:17:10|304.67|302.27|304.23|301.83|304.76|302.36|304.23|301.83|0
1651159040000|2022-04-28 15:17:20|304.32|301.92|304.67|302.27|304.85|302.45|304.32|301.92|0
1651159050000|2022-04-28 15:17:30|304.85|302.45|304.5|302.1|305.03|302.63|304.5|302.1|0
1651159060000|2022-04-28 15:17:40|304.67|302.27|304.85|302.45|305.03|302.63|304.67|302.27|0
1651159070000|2022-04-28 15:17:50|304.67|302.27|304.85|302.45|305.2|302.8|304.67|302.27|0
1651159080000|2022-04-28 15:18:00|304.5|302.1|304.67|302.27|304.93|302.53|304.5|302.1|0
1651159090000|2022-04-28 15:18:10|304.32|301.92|304.41|302.01|304.85|302.45|304.32|301.92|0
1651159100000|2022-04-28 15:18:20|304.5|302.1|304.67|302.27|304.67|302.27|304.32|301.92|0
1651159110000|2022-04-28 15:18:30|304.85|302.45|304.85|302.45|305.2|302.8|304.85|302.45|0
1651159120000|2022-04-28 15:18:40|305.02|302.62|305.2|302.8|305.2|302.8|304.85|302.45|0
1651159130000|2022-04-28 15:18:50|305.55|303.15|306.44|304.04|306.44|304.04|305.55|303.15|0
1651159140000|2022-04-28 15:19:00|307.14|304.74|307.32|304.92|307.67|305.27|306.96|304.56|0
1651159150000|2022-04-28 15:19:10|307.5|305.1|307.32|304.92|307.5|305.1|307.14|304.74|0
1651159160000|2022-04-28 15:19:20|307.49|305.09|306.43|304.03|307.49|305.09|306.43|304.03|0
1651159170000|2022-04-28 15:19:30|307.14|304.74|307.49|305.09|307.49|305.09|307.14|304.74|0
1651159180000|2022-04-28 15:19:40|308.03|305.63|307.66|305.26|308.73|306.33|307.49|305.09|0
1651159190000|2022-04-28 15:19:50|307.49|305.09|307.13|304.73|307.49|305.09|306.95|304.55|0
1651159200000|2022-04-28 15:20:00|307.31|304.91|307.49|305.09|307.66|305.26|307.31|304.91|0
1651159210000|2022-04-28 15:20:10|307.31|304.91|306.25|303.85|307.31|304.91|306.25|303.85|0
1651159220000|2022-04-28 15:20:20|306.07|303.67|305.45|303.05|306.07|303.67|305.45|303.05|0
1651159230000|2022-04-28 15:20:30|305.71|303.31|306.24|303.84|306.24|303.84|305.71|303.31|0
1651159240000|2022-04-28 15:20:40|306.78|304.38|306.95|304.55|306.95|304.55|306.6|304.2|0
1651159250000|2022-04-28 15:20:50|306.42|304.02|305.54|303.14|306.42|304.02|305.54|303.14|0
1651159260000|2022-04-28 15:21:00|305.01|302.61|304.03|301.63|305.18|302.78|304.03|301.63|0
1651159270000|2022-04-28 15:21:10|304.12|301.72|303.33|300.93|304.12|301.72|303.33|300.93|0
1651159280000|2022-04-28 15:21:20|303.42|301.02|303.59|301.19|303.59|301.19|302.71|300.31|0
1651159290000|2022-04-28 15:21:30|304.12|301.72|304.65|302.25|304.65|302.25|304.12|301.72|0
1651159300000|2022-04-28 15:21:40|304.48|302.08|304.65|302.25|305.09|302.69|304.48|302.08|0
1651159310000|2022-04-28 15:21:50|304.83|302.43|305.18|302.78|305.36|302.96|304.83|302.43|0
1651159320000|2022-04-28 15:22:00|306.07|303.67|305.01|302.61|306.07|303.67|305.01|302.61|0
1651159330000|2022-04-28 15:22:10|305.36|302.96|306.07|303.67|306.07|303.67|305.36|302.96|0
1651159340000|2022-04-28 15:22:20|306.6|304.2|306.24|303.84|306.6|304.2|306.24|303.84|0
1651159350000|2022-04-28 15:22:30|306.07|303.67|306.24|303.84|306.24|303.84|305.89|303.49|0
1651159360000|2022-04-28 15:22:40|305.89|303.49|305|302.6|306.07|303.67|305|302.6|0
1651159370000|2022-04-28 15:22:50|304.65|302.25|305|302.6|305.36|302.96|304.65|302.25|0
1651159380000|2022-04-28 15:23:00|305.18|302.78|304.83|302.43|305.89|303.49|304.83|302.43|0
1651159390000|2022-04-28 15:23:10|305|302.6|305|302.6|305|302.6|304.83|302.43|0
1651159400000|2022-04-28 15:23:20|305.18|302.78|305.36|302.96|305.36|302.96|305.18|302.78|0
1651159410000|2022-04-28 15:23:30|304.83|302.43|305.36|302.96|305.36|302.96|304.83|302.43|0
1651159420000|2022-04-28 15:23:40|305.53|303.13|305.36|302.96|305.8|303.4|305.36|302.96|0
1651159430000|2022-04-28 15:23:50|305.53|303.13|305.36|302.96|305.53|303.13|305.18|302.78|0
1651159440000|2022-04-28 15:24:00|305.53|303.13|305.36|302.96|305.71|303.31|305.36|302.96|0
1651159450000|2022-04-28 15:24:10|305.09|302.69|305.18|302.78|305.18|302.78|304.65|302.25|0
1651159460000|2022-04-28 15:24:20|305.71|303.31|305.18|302.78|305.71|303.31|305.18|302.78|0
1651159470000|2022-04-28 15:24:30|305.36|302.96|305.36|302.96|305.53|303.13|305.36|302.96|0
1651159480000|2022-04-28 15:24:40|305.18|302.78|304.47|302.07|305.18|302.78|304.47|302.07|0
1651159490000|2022-04-28 15:24:50|304.3|301.9|304.12|301.72|304.3|301.9|304.12|301.72|0
1651159500000|2022-04-28 15:25:00|304.65|302.25|305.53|303.13|305.53|303.13|304.65|302.25|0
1651159510000|2022-04-28 15:25:10|303.93|301.53|305.35|302.95|305.35|302.95|303.93|301.53|0
1651159520000|2022-04-28 15:25:20|305.52|303.12|305.35|302.95|305.52|303.12|304.99|302.59|0
1651159530000|2022-04-28 15:25:30|304.81|302.41|304.37|301.97|304.81|302.41|304.37|301.97|0
1651159540000|2022-04-28 15:25:40|304.81|302.41|305.34|302.94|305.43|303.03|304.81|302.41|0
1651159550000|2022-04-28 15:25:50|306.06|303.66|305.34|302.94|306.06|303.66|305.34|302.94|0
1651159560000|2022-04-28 15:26:00|305.52|303.12|304.99|302.59|305.7|303.3|304.81|302.41|0
1651159570000|2022-04-28 15:26:10|304.81|302.41|304.28|301.88|304.81|302.41|304.28|301.88|0
1651159580000|2022-04-28 15:26:20|303.75|301.35|303.92|301.52|303.92|301.52|303.75|301.35|0
1651159590000|2022-04-28 15:26:30|303.04|300.64|302.33|299.93|303.04|300.64|302.33|299.93|0
1651159600000|2022-04-28 15:26:40|301.8|299.4|301.98|299.58|302.15|299.75|301.8|299.4|0
1651159610000|2022-04-28 15:26:50|303.04|300.64|302.68|300.28|303.04|300.64|302.33|299.93|0
1651159620000|2022-04-28 15:27:00|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1651159630000|2022-04-28 15:27:10|302.77|300.37|303.39|300.99|303.39|300.99|302.77|300.37|0
1651159640000|2022-04-28 15:27:20|305.84|303.44|303.96|301.56|305.93|303.53|303.96|301.56|0
1651159650000|2022-04-28 15:27:30|304.14|301.74|303.43|301.03|304.14|301.74|303.25|300.85|0
1651159660000|2022-04-28 15:27:40|303.25|300.85|302.63|300.23|303.25|300.85|302.63|300.23|0
1651159670000|2022-04-28 15:27:50|303.25|300.85|303.43|301.03|303.43|301.03|302.9|300.5|0
1651159680000|2022-04-28 15:28:00|303.78|301.38|302.9|300.5|303.78|301.38|302.9|300.5|0
1651159690000|2022-04-28 15:28:10|302.72|300.32|302.37|299.97|302.72|300.32|302.37|299.97|0
1651159700000|2022-04-28 15:28:20|302.54|300.14|302.37|299.97|302.54|300.14|302.37|299.97|0
1651159710000|2022-04-28 15:28:30|301.84|299.44|303.18|300.78|303.18|300.78|301.84|299.44|0
1651159720000|2022-04-28 15:28:40|303|300.6|303.53|301.13|304.07|301.67|303|300.6|0
1651159730000|2022-04-28 15:28:50|303.71|301.31|303.71|301.31|303.89|301.49|303.71|301.31|0
1651159740000|2022-04-28 15:29:00|303.53|301.13|304.06|301.66|304.06|301.66|303.53|301.13|0
1651159750000|2022-04-28 15:29:10|303.89|301.49|302.65|300.25|303.89|301.49|302.65|300.25|0
1651159760000|2022-04-28 15:29:20|302.47|300.07|302.65|300.25|302.83|300.43|302.47|300.07|0
1651159770000|2022-04-28 15:29:30|302.83|300.43|303.18|300.78|303.18|300.78|302.83|300.43|0
1651159780000|2022-04-28 15:29:40|303.36|300.96|303.53|301.13|303.53|301.13|303.18|300.78|0
1651159790000|2022-04-28 15:29:50|303.36|300.96|302.73|300.33|303.36|300.96|302.73|300.33|0
1651159800000|2022-04-28 15:30:00|303.71|301.31|303.18|300.78|303.71|301.31|302.47|300.07|0
1651159810000|2022-04-28 15:30:10|303.36|300.96|303.53|301.13|303.53|301.13|303.26|300.86|0
1651159820000|2022-04-28 15:30:20|303.89|301.49|303.71|301.31|304.24|301.84|303.71|301.31|0
1651159830000|2022-04-28 15:30:30|303.53|301.13|304.95|302.55|305.13|302.73|303.53|301.13|0
1651159840000|2022-04-28 15:30:40|304.77|302.37|306.19|303.79|306.19|303.79|304.77|302.37|0
1651159850000|2022-04-28 15:30:50|306.37|303.97|306.54|304.14|306.9|304.5|306.37|303.97|0
1651159860000|2022-04-28 15:31:00|306.37|303.97|306.9|304.5|306.9|304.5|306.37|303.97|0
1651159870000|2022-04-28 15:31:10|306.72|304.32|306.19|303.79|306.72|304.32|306.19|303.79|0
1651159880000|2022-04-28 15:31:20|305.83|303.43|305.3|302.9|305.83|303.43|305.3|302.9|0
1651159890000|2022-04-28 15:31:30|305.48|303.08|305.3|302.9|305.66|303.26|305.3|302.9|0
1651159900000|2022-04-28 15:31:40|304.95|302.55|304.24|301.84|304.95|302.55|304.24|301.84|0
1651159910000|2022-04-28 15:31:50|304.06|301.66|303.53|301.13|304.06|301.66|303.53|301.13|0
1651159920000|2022-04-28 15:32:00|303.18|300.78|303.18|300.78|303.35|300.95|302.65|300.25|0
1651159930000|2022-04-28 15:32:10|302.47|300.07|301.41|299.01|302.47|300.07|301.41|299.01|0
1651159940000|2022-04-28 15:32:20|300.88|298.48|301.41|299.01|301.59|299.19|300.88|298.48|0
1651159950000|2022-04-28 15:32:30|300.71|298.31|301.94|299.54|301.94|299.54|300.71|298.31|0
1651159960000|2022-04-28 15:32:40|301.59|299.19|302.29|299.89|302.29|299.89|301.59|299.19|0
1651159970000|2022-04-28 15:32:50|302.82|300.42|302.47|300.07|302.82|300.42|302.12|299.72|0
1651159980000|2022-04-28 15:33:00|302.29|299.89|301.94|299.54|302.29|299.89|301.59|299.19|0
1651159990000|2022-04-28 15:33:10|301.76|299.36|302.47|300.07|302.47|300.07|301.76|299.36|0
1651160000000|2022-04-28 15:33:20|302.65|300.25|302.82|300.42|302.82|300.42|302.38|299.98|0
1651160010000|2022-04-28 15:33:30|304.59|302.19|305.3|302.9|305.3|302.9|304.59|302.19|0
1651160020000|2022-04-28 15:33:40|304.77|302.37|305.48|303.08|305.48|303.08|304.41|302.01|0
1651160030000|2022-04-28 15:33:50|305.56|303.16|306.27|303.87|306.27|303.87|305.56|303.16|0
1651160040000|2022-04-28 15:34:00|305.92|303.52|306.09|303.69|306.19|303.79|305.92|303.52|0
1651160050000|2022-04-28 15:34:10|306.01|303.61|306.54|304.14|306.54|304.14|306.01|303.61|0
1651160060000|2022-04-28 15:34:20|306.72|304.32|306.72|304.32|306.9|304.5|306.54|304.14|0
1651160070000|2022-04-28 15:34:30|306.19|303.79|306.19|303.79|306.19|303.79|305.83|303.43|0
1651160080000|2022-04-28 15:34:40|305.83|303.43|306.36|303.96|306.36|303.96|305.83|303.43|0
1651160090000|2022-04-28 15:34:50|306.72|304.32|306.72|304.32|306.9|304.5|306.54|304.14|0
1651160100000|2022-04-28 15:35:00|306.54|304.14|306.54|304.14|306.72|304.32|306.36|303.96|0
1651160110000|2022-04-28 15:35:10|306.36|303.96|306.54|304.14|306.72|304.32|306.36|303.96|0
1651160120000|2022-04-28 15:35:20|306.01|303.61|306.36|303.96|306.54|304.14|305.83|303.43|0
1651160130000|2022-04-28 15:35:30|306.18|303.78|306.54|304.14|306.54|304.14|306.18|303.78|0
1651160140000|2022-04-28 15:35:40|306.36|303.96|305.65|303.25|306.36|303.96|305.65|303.25|0
1651160150000|2022-04-28 15:35:50|305.12|302.72|304.59|302.19|305.12|302.72|304.41|302.01|0
1651160160000|2022-04-28 15:36:00|304.23|301.83|304.23|301.83|304.59|302.19|304.23|301.83|0
1651160170000|2022-04-28 15:36:10|304.06|301.66|304.59|302.19|304.67|302.27|304.06|301.66|0
1651160180000|2022-04-28 15:36:20|304.41|302.01|304.41|302.01|304.94|302.54|304.41|302.01|0
1651160190000|2022-04-28 15:36:30|304.59|302.19|305.12|302.72|305.12|302.72|304.59|302.19|0
1651160200000|2022-04-28 15:36:40|305.3|302.9|306.01|303.61|306.01|303.61|305.12|302.72|0
1651160210000|2022-04-28 15:36:50|305.83|303.43|305.56|303.16|306.01|303.61|305.56|303.16|0
1651160220000|2022-04-28 15:37:00|305.83|303.43|305.38|302.98|306.01|303.61|305.38|302.98|0
1651160230000|2022-04-28 15:37:10|305.47|303.07|305.83|303.43|306.01|303.61|305.47|303.07|0
1651160240000|2022-04-28 15:37:20|305.65|303.25|304.41|302.01|305.65|303.25|304.41|302.01|0
1651160250000|2022-04-28 15:37:30|303.88|301.48|303.88|301.48|303.88|301.48|303.53|301.13|0
1651160260000|2022-04-28 15:37:40|303.7|301.3|303.53|301.13|303.88|301.48|303.53|301.13|0
1651160270000|2022-04-28 15:37:50|303.17|300.77|303.17|300.77|303.52|301.12|302.9|300.5|0
1651160280000|2022-04-28 15:38:00|302.64|300.24|302.46|300.06|302.64|300.24|302.46|300.06|0
1651160290000|2022-04-28 15:38:10|302.82|300.42|302.46|300.06|302.82|300.42|302.46|300.06|0
1651160300000|2022-04-28 15:38:20|302.99|300.59|302.46|300.06|302.99|300.59|302.46|300.06|0
1651160310000|2022-04-28 15:38:30|302.29|299.89|303.26|300.86|303.26|300.86|302.29|299.89|0
1651160320000|2022-04-28 15:38:40|302.82|300.42|302.37|299.97|302.82|300.42|302.29|299.89|0
1651160330000|2022-04-28 15:38:50|302.46|300.06|302.46|300.06|302.46|300.06|301.93|299.53|0
1651160340000|2022-04-28 15:39:00|302.11|299.71|302.29|299.89|302.29|299.89|302.11|299.71|0
1651160350000|2022-04-28 15:39:10|302.46|300.06|302.29|299.89|302.46|300.06|302.29|299.89|0
1651160360000|2022-04-28 15:39:20|301.93|299.53|301.23|298.83|301.93|299.53|301.23|298.83|0
1651160370000|2022-04-28 15:39:30|299.82|297.42|299.82|297.42|300|297.6|299.82|297.42|0
1651160380000|2022-04-28 15:39:40|300|297.6|300.17|297.77|300.17|297.77|300|297.6|0
1651160390000|2022-04-28 15:39:50|300.26|297.86|299.82|297.42|300.35|297.95|299.73|297.33|0
1651160400000|2022-04-28 15:40:00|299.65|297.25|300.17|297.77|300.17|297.77|299.64|297.24|0
1651160410000|2022-04-28 15:40:10|300.7|298.3|299.47|297.07|300.7|298.3|299.47|297.07|0
1651160420000|2022-04-28 15:40:20|298.94|296.54|299.47|297.07|299.64|297.24|298.94|296.54|0
1651160430000|2022-04-28 15:40:30|299.38|296.98|298.77|296.37|299.38|296.98|298.77|296.37|0
1651160440000|2022-04-28 15:40:40|298.94|296.54|299.82|297.42|299.82|297.42|298.94|296.54|0
1651160450000|2022-04-28 15:40:50|300.7|298.3|301.05|298.65|301.05|298.65|300.7|298.3|0
1651160460000|2022-04-28 15:41:00|301.23|298.83|301.05|298.65|301.4|299|301.05|298.65|0
1651160470000|2022-04-28 15:41:10|301.4|299|301.05|298.65|301.4|299|300.88|298.48|0
1651160480000|2022-04-28 15:41:20|301.49|299.09|300.7|298.3|301.49|299.09|300.7|298.3|0
1651160490000|2022-04-28 15:41:30|300.87|298.47|300.35|297.95|301.05|298.65|300.35|297.95|0
1651160500000|2022-04-28 15:41:40|300.17|297.77|300.08|297.68|300.17|297.77|299.9|297.5|0
1651160510000|2022-04-28 15:41:50|300.52|298.12|300.35|297.95|300.52|298.12|300.17|297.77|0
1651160520000|2022-04-28 15:42:00|300.61|298.21|299.82|297.42|300.61|298.21|299.82|297.42|0
1651160530000|2022-04-28 15:42:10|300.35|297.95|299.99|297.59|300.35|297.95|299.82|297.42|0
1651160540000|2022-04-28 15:42:20|300.08|297.68|300.25|297.85|300.35|297.95|300.08|297.68|0
1651160550000|2022-04-28 15:42:30|301.05|298.65|301.4|299|301.75|299.35|301.05|298.65|0
1651160560000|2022-04-28 15:42:40|300.35|297.95|299.73|297.33|300.35|297.95|299.73|297.33|0
1651160570000|2022-04-28 15:42:50|299.82|297.42|300.17|297.77|300.17|297.77|299.64|297.24|0
1651160580000|2022-04-28 15:43:00|300.35|297.95|300.17|297.77|300.87|298.47|300.17|297.77|0
1651160590000|2022-04-28 15:43:10|300.52|298.12|300.17|297.77|300.52|298.12|300.17|297.77|0
1651160600000|2022-04-28 15:43:20|299.64|297.24|299.82|297.42|299.82|297.42|299.64|297.24|0
1651160610000|2022-04-28 15:43:30|299.99|297.59|299.99|297.59|299.99|297.59|299.47|297.07|0
1651160620000|2022-04-28 15:43:40|300.17|297.77|299.47|297.07|300.17|297.77|299.47|297.07|0
1651160630000|2022-04-28 15:43:50|299.99|297.59|300.52|298.12|300.52|298.12|299.99|297.59|0
1651160640000|2022-04-28 15:44:00|300.7|298.3|300.78|298.38|301.22|298.82|300.7|298.3|0
1651160650000|2022-04-28 15:44:10|300.87|298.47|299.82|297.42|300.87|298.47|299.82|297.42|0
1651160660000|2022-04-28 15:44:20|299.64|297.24|298.24|295.84|299.64|297.24|298.24|295.84|0
1651160670000|2022-04-28 15:44:30|298.41|296.01|298.76|296.36|298.94|296.54|298.41|296.01|0
1651160680000|2022-04-28 15:44:40|298.59|296.19|298.41|296.01|298.59|296.19|298.41|296.01|0
1651160690000|2022-04-28 15:44:50|298.06|295.66|297.71|295.31|298.24|295.84|297.71|295.31|0
1651160700000|2022-04-28 15:45:00|297.88|295.48|297.44|295.04|297.88|295.48|297.44|295.04|0
1651160710000|2022-04-28 15:45:10|297.71|295.31|297.71|295.31|297.71|295.31|297.36|294.96|0
1651160720000|2022-04-28 15:45:20|297.36|294.96|298.41|296.01|298.41|296.01|297.36|294.96|0
1651160730000|2022-04-28 15:45:30|297.88|295.48|297.01|294.61|297.88|295.48|297.01|294.61|0
1651160740000|2022-04-28 15:45:40|297.18|294.78|297.53|295.13|297.62|295.22|297.18|294.78|0
1651160750000|2022-04-28 15:45:50|297.27|294.87|297.36|294.96|297.36|294.96|297.27|294.87|0
1651160760000|2022-04-28 15:46:00|297.71|295.31|295.78|293.38|297.71|295.31|295.78|293.38|0
1651160770000|2022-04-28 15:46:10|296.13|293.73|296.31|293.91|296.48|294.08|296.13|293.73|0
1651160780000|2022-04-28 15:46:20|296.48|294.08|296.66|294.26|296.66|294.26|296.48|294.08|0
1651160790000|2022-04-28 15:46:30|296.48|294.08|295.87|293.47|296.48|294.08|295.78|293.38|0
1651160800000|2022-04-28 15:46:40|296.31|293.91|296.22|293.82|296.31|293.91|296.13|293.73|0
1651160810000|2022-04-28 15:46:50|295.43|293.03|295.78|293.38|295.78|293.38|295.43|293.03|0
1651160820000|2022-04-28 15:47:00|295.43|293.03|295.08|292.68|295.43|293.03|295.08|292.68|0
1651160830000|2022-04-28 15:47:10|294.82|292.42|294.82|292.42|294.82|292.42|294.56|292.16|0
1651160840000|2022-04-28 15:47:20|294.74|292.34|295.26|292.86|295.26|292.86|294.74|292.34|0
1651160850000|2022-04-28 15:47:30|295.43|293.03|295.78|293.38|295.78|293.38|295.08|292.68|0
1651160860000|2022-04-28 15:47:40|295.26|292.86|296.31|293.91|296.31|293.91|295.26|292.86|0
1651160870000|2022-04-28 15:47:50|295.96|293.56|295.96|293.56|295.96|293.56|295.78|293.38|0
1651160880000|2022-04-28 15:48:00|296.13|293.73|296.31|293.91|296.31|293.91|295.96|293.56|0
1651160890000|2022-04-28 15:48:10|296.39|293.99|296.22|293.82|296.39|293.99|296.22|293.82|0
1651160900000|2022-04-28 15:48:20|296.31|293.91|296.83|294.43|296.83|294.43|296.22|293.82|0
1651160910000|2022-04-28 15:48:30|296.66|294.26|297.01|294.61|297.01|294.61|296.48|294.08|0
1651160920000|2022-04-28 15:48:40|297.18|294.78|297.71|295.31|297.71|295.31|297.18|294.78|0
1651160930000|2022-04-28 15:48:50|297.53|295.13|297.61|295.21|297.71|295.31|297.53|295.13|0
1651160940000|2022-04-28 15:49:00|297.53|295.13|297|294.6|297.53|295.13|297|294.6|0
1651160950000|2022-04-28 15:49:10|297.18|294.78|297|294.6|297.18|294.78|296.83|294.43|0
1651160960000|2022-04-28 15:49:20|296.48|294.08|296.83|294.43|297|294.6|296.48|294.08|0
1651160970000|2022-04-28 15:49:30|297|294.6|297.61|295.21|297.61|295.21|297|294.6|0
1651160980000|2022-04-28 15:49:40|297.53|295.13|297.7|295.3|297.7|295.3|297.35|294.95|0
1651160990000|2022-04-28 15:49:50|297.53|295.13|297.53|295.13|297.53|295.13|297.53|295.13|0
1651161000000|2022-04-28 15:50:00|297.35|294.95|297.18|294.78|297.35|294.95|297|294.6|0
1651161010000|2022-04-28 15:50:10|296.65|294.25|297|294.6|297.35|294.95|296.65|294.25|0
1651161020000|2022-04-28 15:50:20|297.18|294.78|296.83|294.43|297.18|294.78|296.83|294.43|0
1651161030000|2022-04-28 15:50:30|297|294.6|296.13|293.73|297|294.6|296.13|293.73|0
1651161040000|2022-04-28 15:50:40|296.3|293.9|297|294.6|297|294.6|296.3|293.9|0
1651161050000|2022-04-28 15:50:50|296.65|294.25|296.3|293.9|296.65|294.25|296.3|293.9|0
1651161060000|2022-04-28 15:51:00|295.95|293.55|296.04|293.64|296.3|293.9|295.95|293.55|0
1651161070000|2022-04-28 15:51:10|296.48|294.08|296.48|294.08|296.65|294.25|296.48|294.08|0
1651161080000|2022-04-28 15:51:20|297|294.6|298.05|295.65|298.05|295.65|296.83|294.43|0
1651161090000|2022-04-28 15:51:30|298.4|296|297.7|295.3|298.4|296|297.7|295.3|0
1651161100000|2022-04-28 15:51:40|297.61|295.21|298.23|295.83|298.23|295.83|297.61|295.21|0
1651161110000|2022-04-28 15:51:50|298.75|296.35|299.98|297.58|300.16|297.76|298.75|296.35|0
1651161120000|2022-04-28 15:52:00|299.63|297.23|300.51|298.11|300.51|298.11|299.28|296.88|0
1651161130000|2022-04-28 15:52:10|301.04|298.64|302.45|300.05|302.45|300.05|301.04|298.64|0
1651161140000|2022-04-28 15:52:20|302.1|299.7|301.92|299.52|302.8|300.4|301.92|299.52|0
1651161150000|2022-04-28 15:52:30|302.45|300.05|302.98|300.58|303.51|301.11|302.45|300.05|0
1651161160000|2022-04-28 15:52:40|302.71|300.31|303.16|300.76|303.16|300.76|302.71|300.31|0
1651161170000|2022-04-28 15:52:50|303.33|300.93|303.69|301.29|303.69|301.29|303.16|300.76|0
1651161180000|2022-04-28 15:53:00|303.51|301.11|302.98|300.58|303.51|301.11|302.98|300.58|0
1651161190000|2022-04-28 15:53:10|302.63|300.23|302.45|300.05|302.8|300.4|302.45|300.05|0
1651161200000|2022-04-28 15:53:20|302.27|299.87|301.57|299.17|302.27|299.87|301.57|299.17|0
1651161210000|2022-04-28 15:53:30|301.39|298.99|300.59|298.19|301.39|298.99|300.59|298.19|0
1651161220000|2022-04-28 15:53:40|300.69|298.29|300.69|298.29|300.69|298.29|300.59|298.19|0
1651161230000|2022-04-28 15:53:50|300.51|298.11|300.51|298.11|300.51|298.11|300.16|297.76|0
1651161240000|2022-04-28 15:54:00|300.33|297.93|299.45|297.05|300.33|297.93|299.45|297.05|0
1651161250000|2022-04-28 15:54:10|299.63|297.23|300.59|298.19|300.59|298.19|299.63|297.23|0
1651161260000|2022-04-28 15:54:20|300.68|298.28|301.04|298.64|301.04|298.64|300.68|298.28|0
1651161270000|2022-04-28 15:54:30|301.39|298.99|302.27|299.87|302.27|299.87|301.39|298.99|0
1651161280000|2022-04-28 15:54:40|302.98|300.58|302.45|300.05|302.98|300.58|302.27|299.87|0
1651161290000|2022-04-28 15:54:50|301.92|299.52|301.3|298.9|301.92|299.52|301.3|298.9|0
1651161300000|2022-04-28 15:55:00|301.21|298.81|300.68|298.28|301.21|298.81|300.68|298.28|0
1651161310000|2022-04-28 15:55:10|299.45|297.05|299.63|297.23|299.63|297.23|299.28|296.88|0
1651161320000|2022-04-28 15:55:20|299.98|297.58|299.8|297.4|300.16|297.76|299.8|297.4|0
1651161330000|2022-04-28 15:55:30|300.16|297.76|299.63|297.23|300.16|297.76|299.63|297.23|0
1651161340000|2022-04-28 15:55:40|299.8|297.4|299.63|297.23|299.89|297.49|299.63|297.23|0
1651161350000|2022-04-28 15:55:50|299.98|297.58|299.8|297.4|299.98|297.58|299.8|297.4|0
1651161360000|2022-04-28 15:56:00|300.51|298.11|299.89|297.49|300.51|298.11|299.89|297.49|0
1651161370000|2022-04-28 15:56:10|299.98|297.58|301.03|298.63|301.03|298.63|299.98|297.58|0
1651161380000|2022-04-28 15:56:20|300.86|298.46|299.98|297.58|300.86|298.46|299.98|297.58|0
1651161390000|2022-04-28 15:56:30|299.63|297.23|299.63|297.23|299.63|297.23|299.54|297.14|0
1651161400000|2022-04-28 15:56:40|299.98|297.58|299.63|297.23|299.98|297.58|299.45|297.05|0
1651161410000|2022-04-28 15:56:50|299.71|297.31|299.8|297.4|299.98|297.58|299.71|297.31|0
1651161420000|2022-04-28 15:57:00|299.45|297.05|299.45|297.05|299.45|297.05|299.1|296.7|0
1651161430000|2022-04-28 15:57:10|299.28|296.88|299.1|296.7|299.28|296.88|298.75|296.35|0
1651161440000|2022-04-28 15:57:20|299.27|296.87|298.83|296.43|299.27|296.87|298.83|296.43|0
1651161450000|2022-04-28 15:57:30|298.57|296.17|297.78|295.38|298.57|296.17|297.78|295.38|0
1651161460000|2022-04-28 15:57:40|298.4|296|299.01|296.61|299.27|296.87|298.4|296|0
1651161470000|2022-04-28 15:57:50|299.1|296.7|300.68|298.28|300.68|298.28|299.1|296.7|0
1651161480000|2022-04-28 15:58:00|300.5|298.1|300.5|298.1|300.5|298.1|300.15|297.75|0
1651161490000|2022-04-28 15:58:10|300.15|297.75|300.15|297.75|300.15|297.75|299.8|297.4|0
1651161500000|2022-04-28 15:58:20|299.89|297.49|299.8|297.4|299.98|297.58|299.8|297.4|0
1651161510000|2022-04-28 15:58:30|299.98|297.58|299.62|297.22|300.15|297.75|299.62|297.22|0
1651161520000|2022-04-28 15:58:40|299.8|297.4|299.27|296.87|299.8|297.4|299.27|296.87|0
1651161530000|2022-04-28 15:58:50|299.1|296.7|299.27|296.87|299.62|297.22|299.1|296.7|0
1651161540000|2022-04-28 15:59:00|299.62|297.22|299.45|297.05|299.62|297.22|299.27|296.87|0
1651161550000|2022-04-28 15:59:10|299.98|297.58|299.98|297.58|300.15|297.75|299.8|297.4|0
1651161560000|2022-04-28 15:59:20|300.24|297.84|300.15|297.75|300.33|297.93|300.15|297.75|0
1651161570000|2022-04-28 15:59:30|300.33|297.93|301.38|298.98|301.38|298.98|300.33|297.93|0
1651161580000|2022-04-28 15:59:40|301.74|299.34|301.91|299.51|301.91|299.51|301.74|299.34|0
1651161590000|2022-04-28 15:59:50|302|299.6|301.82|299.42|302.09|299.69|301.56|299.16|0
1651161600000|2022-04-28 16:00:00|301.38|298.98|303.87|301.47|303.87|301.47|301.38|298.98|0
1651161610000|2022-04-28 16:00:10|303.69|301.29|303.51|301.11|303.69|301.29|303.33|300.93|0
1651161620000|2022-04-28 16:00:20|303.33|300.93|302.45|300.05|303.33|300.93|302.45|300.05|0
1651161630000|2022-04-28 16:00:30|301.92|299.52|302.27|299.87|302.27|299.87|301.57|299.17|0
1651161640000|2022-04-28 16:00:40|302.1|299.7|301.74|299.34|302.1|299.7|301.74|299.34|0
1651161650000|2022-04-28 16:00:50|301.57|299.17|301.57|299.17|301.74|299.34|301.57|299.17|0
1651161660000|2022-04-28 16:01:00|300.51|298.11|301.74|299.34|301.74|299.34|300.51|298.11|0
1651161670000|2022-04-28 16:01:10|301.57|299.17|302.62|300.22|302.62|300.22|301.57|299.17|0
1651161680000|2022-04-28 16:01:20|302.98|300.58|302.62|300.22|303.15|300.75|302.62|300.22|0
1651161690000|2022-04-28 16:01:30|302.27|299.87|302.27|299.87|302.27|299.87|302.1|299.7|0
1651161700000|2022-04-28 16:01:40|302.1|299.7|301.39|298.99|302.1|299.7|301.39|298.99|0
1651161710000|2022-04-28 16:01:50|300.86|298.46|300.16|297.76|300.86|298.46|300.16|297.76|0
1651161720000|2022-04-28 16:02:00|299.81|297.41|300.16|297.76|300.16|297.76|299.46|297.06|0
1651161730000|2022-04-28 16:02:10|300.34|297.94|300.16|297.76|300.34|297.94|299.89|297.49|0
1651161740000|2022-04-28 16:02:20|300.34|297.94|300.86|298.46|300.86|298.46|300.34|297.94|0
1651161750000|2022-04-28 16:02:30|301.04|298.64|300.95|298.55|301.21|298.81|300.95|298.55|0
1651161760000|2022-04-28 16:02:40|300.69|298.29|301.04|298.64|301.21|298.81|300.69|298.29|0
1651161770000|2022-04-28 16:02:50|301.21|298.81|301.74|299.34|301.92|299.52|301.21|298.81|0
1651161780000|2022-04-28 16:03:00|302.45|300.05|301.92|299.52|302.45|300.05|301.92|299.52|0
1651161790000|2022-04-28 16:03:10|301.74|299.34|302.97|300.57|302.97|300.57|301.74|299.34|0
1651161800000|2022-04-28 16:03:20|302.8|300.4|303.33|300.93|303.33|300.93|302.8|300.4|0
1651161810000|2022-04-28 16:03:30|303.68|301.28|305.18|302.78|305.18|302.78|303.68|301.28|0
1651161820000|2022-04-28 16:03:40|304.39|301.99|304.39|301.99|304.47|302.07|304.39|301.99|0
1651161830000|2022-04-28 16:03:50|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1651161840000|2022-04-28 16:04:00|304.92|302.52|305.27|302.87|305.27|302.87|304.92|302.52|0
1651161850000|2022-04-28 16:04:10|304.74|302.34|304.56|302.16|304.92|302.52|304.56|302.16|0
1651161860000|2022-04-28 16:04:20|304.03|301.63|304.47|302.07|304.56|302.16|304.03|301.63|0
1651161870000|2022-04-28 16:04:30|304.39|301.99|304.92|302.52|304.92|302.52|304.29|301.89|0
1651161880000|2022-04-28 16:04:40|304.56|302.16|304.92|302.52|304.92|302.52|304.39|301.99|0
1651161890000|2022-04-28 16:04:50|304.56|302.16|304.56|302.16|304.74|302.34|304.39|301.99|0
1651161900000|2022-04-28 16:05:00|304.39|301.99|304.21|301.81|304.39|301.99|304.21|301.81|0
1651161910000|2022-04-28 16:05:10|304.03|301.63|302.8|300.4|304.21|301.81|302.8|300.4|0
1651161920000|2022-04-28 16:05:20|302.27|299.87|301.74|299.34|302.27|299.87|301.56|299.16|0
1651161930000|2022-04-28 16:05:30|300.94|298.54|301.21|298.81|301.21|298.81|300.68|298.28|0
1651161940000|2022-04-28 16:05:40|300.86|298.46|301.03|298.63|301.03|298.63|300.86|298.46|0
1651161950000|2022-04-28 16:05:50|300.68|298.28|300.68|298.28|300.68|298.28|300.33|297.93|0
1651161960000|2022-04-28 16:06:00|300.59|298.19|299.98|297.58|300.59|298.19|299.8|297.4|0
1651161970000|2022-04-28 16:06:10|299.8|297.4|299.98|297.58|299.98|297.58|299.8|297.4|0
1651161980000|2022-04-28 16:06:20|299.63|297.23|298.75|296.35|299.63|297.23|298.75|296.35|0
1651161990000|2022-04-28 16:06:30|298.58|296.18|299.63|297.23|299.63|297.23|298.58|296.18|0
1651162000000|2022-04-28 16:06:40|299.98|297.58|299.28|296.88|300.16|297.76|299.28|296.88|0
1651162010000|2022-04-28 16:06:50|299.45|297.05|299.45|297.05|299.45|297.05|299.1|296.7|0
1651162020000|2022-04-28 16:07:00|299.63|297.23|299.63|297.23|299.63|297.23|299.1|296.7|0
1651162030000|2022-04-28 16:07:10|299.98|297.58|300.33|297.93|300.33|297.93|299.98|297.58|0
1651162040000|2022-04-28 16:07:20|299.98|297.58|300.15|297.75|300.15|297.75|299.98|297.58|0
1651162050000|2022-04-28 16:07:30|299.45|297.05|299.1|296.7|299.89|297.49|299.1|296.7|0
1651162060000|2022-04-28 16:07:40|299.28|296.88|300.15|297.75|300.15|297.75|299.28|296.88|0
1651162070000|2022-04-28 16:07:50|300.68|298.28|300.51|298.11|300.77|298.37|300.51|298.11|0
1651162080000|2022-04-28 16:08:00|300.15|297.75|299.8|297.4|300.33|297.93|299.8|297.4|0
1651162090000|2022-04-28 16:08:10|299.63|297.23|300.15|297.75|300.15|297.75|299.63|297.23|0
1651162100000|2022-04-28 16:08:20|299.98|297.58|299.45|297.05|300.15|297.75|299.45|297.05|0
1651162110000|2022-04-28 16:08:30|299.1|296.7|298.92|296.52|299.1|296.7|298.57|296.17|0
1651162120000|2022-04-28 16:08:40|299.1|296.7|299.28|296.88|299.28|296.88|298.83|296.43|0
1651162130000|2022-04-28 16:08:50|298.92|296.52|299.1|296.7|299.28|296.88|298.92|296.52|0
1651162140000|2022-04-28 16:09:00|298.92|296.52|299.98|297.58|299.98|297.58|298.92|296.52|0
1651162150000|2022-04-28 16:09:10|300.68|298.28|301.12|298.72|301.38|298.98|300.5|298.1|0
1651162160000|2022-04-28 16:09:20|300.68|298.28|300.5|298.1|301.03|298.63|300.5|298.1|0
1651162170000|2022-04-28 16:09:30|300.68|298.28|300.68|298.28|300.94|298.54|300.68|298.28|0
1651162180000|2022-04-28 16:09:40|300.5|298.1|301.03|298.63|301.03|298.63|300.5|298.1|0
1651162190000|2022-04-28 16:09:50|301.21|298.81|301.56|299.16|301.56|299.16|301.21|298.81|0
1651162200000|2022-04-28 16:10:00|301.91|299.51|301.82|299.42|302.09|299.69|301.56|299.16|0
1651162210000|2022-04-28 16:10:10|301.91|299.51|302.09|299.69|302.09|299.69|301.73|299.33|0
1651162220000|2022-04-28 16:10:20|302.7|300.3|302.44|300.04|302.7|300.3|302.26|299.86|0
1651162230000|2022-04-28 16:10:30|301.73|299.33|302.09|299.69|302.09|299.69|301.73|299.33|0
1651162240000|2022-04-28 16:10:40|301.73|299.33|301.38|298.98|301.73|299.33|301.21|298.81|0
1651162250000|2022-04-28 16:10:50|301.47|299.07|302.61|300.21|302.61|300.21|301.47|299.07|0
1651162260000|2022-04-28 16:11:00|302.26|299.86|301.73|299.33|302.26|299.86|301.73|299.33|0
1651162270000|2022-04-28 16:11:10|302.26|299.86|302.61|300.21|302.61|300.21|302.26|299.86|0
1651162280000|2022-04-28 16:11:20|302.44|300.04|303.23|300.83|303.23|300.83|302.44|300.04|0
1651162290000|2022-04-28 16:11:30|302.97|300.57|302.08|299.68|302.97|300.57|302.08|299.68|0
1651162300000|2022-04-28 16:11:40|301.91|299.51|302.26|299.86|302.44|300.04|301.91|299.51|0
1651162310000|2022-04-28 16:11:50|302.44|300.04|301.73|299.33|302.44|300.04|301.73|299.33|0
1651162320000|2022-04-28 16:12:00|302.52|300.12|302.08|299.68|302.52|300.12|302.08|299.68|0
1651162330000|2022-04-28 16:12:10|301.73|299.33|301.73|299.33|301.73|299.33|301.56|299.16|0
1651162340000|2022-04-28 16:12:20|301.91|299.51|302.08|299.68|302.26|299.86|301.91|299.51|0
1651162350000|2022-04-28 16:12:30|301.91|299.51|302.79|300.39|302.79|300.39|301.91|299.51|0
1651162360000|2022-04-28 16:12:40|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1651162370000|2022-04-28 16:12:50|303.67|301.27|303.49|301.09|304.02|301.62|303.49|301.09|0
1651162380000|2022-04-28 16:13:00|303.32|300.92|303.32|300.92|303.32|300.92|303.14|300.74|0
1651162390000|2022-04-28 16:13:10|304.02|301.62|304.28|301.88|304.28|301.88|304.02|301.62|0
1651162400000|2022-04-28 16:13:20|304.55|302.15|305.08|302.68|305.26|302.86|304.55|302.15|0
1651162410000|2022-04-28 16:13:30|304.73|302.33|304.73|302.33|305.08|302.68|304.73|302.33|0
1651162420000|2022-04-28 16:13:40|304.2|301.8|304.2|301.8|304.2|301.8|304.02|301.62|0
1651162430000|2022-04-28 16:13:50|304.02|301.62|304.38|301.98|304.55|302.15|304.02|301.62|0
1651162440000|2022-04-28 16:14:00|304.11|301.71|304.99|302.59|305.26|302.86|304.11|301.71|0
1651162450000|2022-04-28 16:14:10|305.44|303.04|306.05|303.65|306.15|303.75|305.44|303.04|0
1651162460000|2022-04-28 16:14:20|305.61|303.21|306.32|303.92|306.41|304.01|305.61|303.21|0
1651162470000|2022-04-28 16:14:30|306.15|303.75|307.21|304.81|307.39|304.99|306.15|303.75|0
1651162480000|2022-04-28 16:14:40|307.03|304.63|306.85|304.45|307.03|304.63|306.85|304.45|0
1651162490000|2022-04-28 16:14:50|307.39|304.99|307.56|305.16|307.56|305.16|307.39|304.99|0
1651162500000|2022-04-28 16:15:00|308.27|305.87|308.1|305.7|308.45|306.05|308.1|305.7|0
1651162510000|2022-04-28 16:15:10|307.56|305.16|307.56|305.16|307.56|305.16|307.39|304.99|0
1651162520000|2022-04-28 16:15:20|307.29|304.89|308.81|306.41|308.81|306.41|307.29|304.89|0
1651162530000|2022-04-28 16:15:30|308.45|306.05|307.92|305.52|308.45|306.05|307.92|305.52|0
1651162540000|2022-04-28 16:15:40|307.56|305.16|308.1|305.7|308.1|305.7|307.56|305.16|0
1651162550000|2022-04-28 16:15:50|308.27|305.87|308.63|306.23|308.63|306.23|308.1|305.7|0
1651162560000|2022-04-28 16:16:00|308.99|306.59|308.45|306.05|308.99|306.59|308.45|306.05|0
1651162570000|2022-04-28 16:16:10|308.27|305.87|308.1|305.7|308.27|305.87|307.92|305.52|0
1651162580000|2022-04-28 16:16:20|308.27|305.87|308.63|306.23|308.63|306.23|308.27|305.87|0
1651162590000|2022-04-28 16:16:30|308.45|306.05|308.63|306.23|308.63|306.23|308.45|306.05|0
1651162600000|2022-04-28 16:16:40|308.81|306.41|308.98|306.58|308.98|306.58|308.63|306.23|0
1651162610000|2022-04-28 16:16:50|308.89|306.49|308.98|306.58|308.98|306.58|308.81|306.41|0
1651162620000|2022-04-28 16:17:00|308.81|306.41|310.05|307.65|310.05|307.65|308.81|306.41|0
1651162630000|2022-04-28 16:17:10|309.7|307.3|309.52|307.12|309.7|307.3|309.16|306.76|0
1651162640000|2022-04-28 16:17:20|309.16|306.76|308.81|306.41|309.16|306.76|308.81|306.41|0
1651162650000|2022-04-28 16:17:30|309.34|306.94|309.52|307.12|309.7|307.3|309.34|306.94|0
1651162660000|2022-04-28 16:17:40|309.78|307.38|310.59|308.19|310.77|308.37|309.78|307.38|0
1651162670000|2022-04-28 16:17:50|310.94|308.54|312.02|309.62|312.02|309.62|310.94|308.54|0
1651162680000|2022-04-28 16:18:00|312.19|309.79|312.37|309.97|312.73|310.33|312.19|309.79|0
1651162690000|2022-04-28 16:18:10|312.02|309.62|312.19|309.79|312.37|309.97|312.02|309.62|0
1651162700000|2022-04-28 16:18:20|312.37|309.97|312.55|310.15|312.55|310.15|312.37|309.97|0
1651162710000|2022-04-28 16:18:30|312.37|309.97|312.37|309.97|312.55|310.15|312.19|309.79|0
1651162720000|2022-04-28 16:18:40|312.19|309.79|312.55|310.15|312.55|310.15|312.19|309.79|0
1651162730000|2022-04-28 16:18:50|312.73|310.33|312.55|310.15|312.73|310.33|312.55|310.15|0
1651162740000|2022-04-28 16:19:00|312.37|309.97|312.55|310.15|312.73|310.33|312.37|309.97|0
1651162750000|2022-04-28 16:19:10|312.73|310.33|312.19|309.79|312.73|310.33|312.19|309.79|0
1651162760000|2022-04-28 16:19:20|312.37|309.97|312.55|310.15|312.55|310.15|312.37|309.97|0
1651162770000|2022-04-28 16:19:30|312.73|310.33|312.01|309.61|312.73|310.33|312.01|309.61|0
1651162780000|2022-04-28 16:19:40|312.28|309.88|312.19|309.79|312.37|309.97|312.19|309.79|0
1651162790000|2022-04-28 16:19:50|312.28|309.88|312.55|310.15|312.55|310.15|312.19|309.79|0
1651162800000|2022-04-28 16:20:00|312.37|309.97|312.55|310.15|312.73|310.33|312.37|309.97|0
1651162810000|2022-04-28 16:20:10|312.73|310.33|312.01|309.61|312.73|310.33|312.01|309.61|0
1651162820000|2022-04-28 16:20:20|311.66|309.26|312.55|310.15|312.55|310.15|311.66|309.26|0
1651162830000|2022-04-28 16:20:30|312.73|310.33|312.55|310.15|312.91|310.51|312.55|310.15|0
1651162840000|2022-04-28 16:20:40|312.73|310.33|312.37|309.97|312.73|310.33|312.37|309.97|0
1651162850000|2022-04-28 16:20:50|312.91|310.51|313.27|310.87|313.27|310.87|312.91|310.51|0
1651162860000|2022-04-28 16:21:00|313.09|310.69|313.62|311.22|313.62|311.22|313.09|310.69|0
1651162870000|2022-04-28 16:21:10|313.8|311.4|314.52|312.12|314.52|312.12|313.8|311.4|0
1651162880000|2022-04-28 16:21:20|314.34|311.94|313.8|311.4|314.34|311.94|313.8|311.4|0
1651162890000|2022-04-28 16:21:30|314.16|311.76|314.34|311.94|314.7|312.3|314.16|311.76|0
1651162900000|2022-04-28 16:21:40|314.52|312.12|314.61|312.21|314.7|312.3|314.52|312.12|0
1651162910000|2022-04-28 16:21:50|314.52|312.12|314.52|312.12|314.7|312.3|314.52|312.12|0
1651162920000|2022-04-28 16:22:00|314.34|311.94|314.52|312.12|314.52|312.12|314.16|311.76|0
1651162930000|2022-04-28 16:22:10|314.7|312.3|314.88|312.48|314.88|312.48|314.34|311.94|0
1651162940000|2022-04-28 16:22:20|314.7|312.3|314.34|311.94|314.7|312.3|314.34|311.94|0
1651162950000|2022-04-28 16:22:30|314.16|311.76|314.34|311.94|314.52|312.12|314.16|311.76|0
1651162960000|2022-04-28 16:22:40|314.52|312.12|314.7|312.3|314.7|312.3|314.52|312.12|0
1651162970000|2022-04-28 16:22:50|314.88|312.48|315.06|312.66|315.06|312.66|314.88|312.48|0
1651162980000|2022-04-28 16:23:00|315.42|313.02|315.6|313.2|315.6|313.2|315.42|313.02|0
1651162990000|2022-04-28 16:23:10|315.24|312.84|315.06|312.66|315.24|312.84|315.06|312.66|0
1651163000000|2022-04-28 16:23:20|315.24|312.84|315.78|313.38|315.78|313.38|315.24|312.84|0
1651163010000|2022-04-28 16:23:30|315.6|313.2|315.78|313.38|315.95|313.55|315.6|313.2|0
1651163020000|2022-04-28 16:23:40|315.42|313.02|315.77|313.37|315.77|313.37|315.42|313.02|0
1651163030000|2022-04-28 16:23:50|315.95|313.55|316.49|314.09|316.49|314.09|315.95|313.55|0
1651163040000|2022-04-28 16:24:00|316.31|313.91|316.31|313.91|316.31|313.91|315.95|313.55|0
1651163050000|2022-04-28 16:24:10|316.49|314.09|316.67|314.27|316.67|314.27|316.49|314.09|0
1651163060000|2022-04-28 16:24:20|316.85|314.45|316.67|314.27|316.85|314.45|316.58|314.18|0
1651163070000|2022-04-28 16:24:30|316.49|314.09|316.04|313.64|316.49|314.09|315.95|313.55|0
1651163080000|2022-04-28 16:24:40|316.13|313.73|315.77|313.37|316.13|313.73|315.77|313.37|0
1651163090000|2022-04-28 16:24:50|315.95|313.55|315.95|313.55|315.95|313.55|315.77|313.37|0
1651163100000|2022-04-28 16:25:00|316.13|313.73|316.67|314.27|316.67|314.27|316.13|313.73|0
1651163110000|2022-04-28 16:25:10|316.49|314.09|317.21|314.81|317.21|314.81|316.31|313.91|0
1651163120000|2022-04-28 16:25:20|317.03|314.63|317.57|315.17|317.57|315.17|317.03|314.63|0
1651163130000|2022-04-28 16:25:30|317.21|314.81|317.75|315.35|317.75|315.35|317.21|314.81|0
1651163140000|2022-04-28 16:25:40|317.93|315.53|318.29|315.89|318.29|315.89|317.93|315.53|0
1651163150000|2022-04-28 16:25:50|318.47|316.07|318.47|316.07|318.47|316.07|318.11|315.71|0
1651163160000|2022-04-28 16:26:00|318.66|316.26|318.65|316.25|318.84|316.44|318.65|316.25|0
1651163170000|2022-04-28 16:26:10|318.47|316.07|318.11|315.71|318.84|316.44|318.11|315.71|0
1651163180000|2022-04-28 16:26:20|317.93|315.53|317.39|314.99|317.93|315.53|317.39|314.99|0
1651163190000|2022-04-28 16:26:30|317.03|314.63|317.21|314.81|317.39|314.99|317.03|314.63|0
1651163200000|2022-04-28 16:26:40|317.03|314.63|317.75|315.35|317.75|315.35|317.03|314.63|0
1651163210000|2022-04-28 16:26:50|317.93|315.53|317.57|315.17|317.93|315.53|317.39|314.99|0
1651163220000|2022-04-28 16:27:00|317.39|314.99|317.75|315.35|317.84|315.44|317.39|314.99|0
1651163230000|2022-04-28 16:27:10|317.93|315.53|318.11|315.71|318.11|315.71|317.93|315.53|0
1651163240000|2022-04-28 16:27:20|318.29|315.89|318.65|316.25|318.65|316.25|318.29|315.89|0
1651163250000|2022-04-28 16:27:30|318.47|316.07|318.47|316.07|318.47|316.07|318.29|315.89|0
1651163260000|2022-04-28 16:27:40|318.65|316.25|318.83|316.43|318.83|316.43|318.47|316.07|0
1651163270000|2022-04-28 16:27:50|318.74|316.34|318.74|316.34|319.01|316.61|318.74|316.34|0
1651163280000|2022-04-28 16:28:00|318.83|316.43|319.01|316.61|319.19|316.79|318.83|316.43|0
1651163290000|2022-04-28 16:28:10|318.83|316.43|319.56|317.16|319.56|317.16|318.83|316.43|0
1651163300000|2022-04-28 16:28:20|319.74|317.34|320.1|317.7|320.64|318.24|319.74|317.34|0
1651163310000|2022-04-28 16:28:30|320.28|317.88|320.82|318.42|320.82|318.42|320.28|317.88|0
1651163320000|2022-04-28 16:28:40|320.64|318.24|320.46|318.06|320.64|318.24|320.46|318.06|0
1651163330000|2022-04-28 16:28:50|320.28|317.88|320.28|317.88|320.46|318.06|320.28|317.88|0
1651163340000|2022-04-28 16:29:00|319.74|317.34|319.74|317.34|319.92|317.52|319.74|317.34|0
1651163350000|2022-04-28 16:29:10|319.37|316.97|319.55|317.15|319.55|317.15|319.37|316.97|0
1651163360000|2022-04-28 16:29:20|319.74|317.34|319.55|317.15|319.92|317.52|319.55|317.15|0
1651163370000|2022-04-28 16:29:30|319.74|317.34|320.1|317.7|320.28|317.88|319.74|317.34|0
1651163380000|2022-04-28 16:29:40|320.28|317.88|320.1|317.7|320.28|317.88|320.1|317.7|0
1651163390000|2022-04-28 16:29:50|320.46|318.06|321.36|318.96|321.36|318.96|320.46|318.06|0
1651163400000|2022-04-28 16:30:00|322.27|319.87|321.91|319.51|322.27|319.87|321.91|319.51|0
1651163410000|2022-04-28 16:30:10|321.55|319.15|320.82|318.42|321.55|319.15|320.82|318.42|0
1651163420000|2022-04-28 16:30:20|321|318.6|320.82|318.42|321.18|318.78|320.82|318.42|0
1651163430000|2022-04-28 16:30:30|320.64|318.24|321.18|318.78|321.18|318.78|320.64|318.24|0
1651163440000|2022-04-28 16:30:40|321.36|318.96|320.82|318.42|321.36|318.96|320.82|318.42|0
1651163450000|2022-04-28 16:30:50|321|318.6|321.54|319.14|321.54|319.14|321|318.6|0
1651163460000|2022-04-28 16:31:00|321.73|319.33|322.09|319.69|322.09|319.69|321.73|319.33|0
1651163470000|2022-04-28 16:31:10|321.91|319.51|321.73|319.33|321.91|319.51|321.73|319.33|0
1651163480000|2022-04-28 16:31:20|322.09|319.69|322.36|319.96|322.36|319.96|322.09|319.69|0
1651163490000|2022-04-28 16:31:30|322.63|320.23|323|320.6|323|320.6|322.63|320.23|0
1651163500000|2022-04-28 16:31:40|322.81|320.41|322.9|320.5|323|320.6|322.81|320.41|0
1651163510000|2022-04-28 16:31:50|322.81|320.41|322.99|320.59|323.18|320.78|322.81|320.41|0
1651163520000|2022-04-28 16:32:00|322.72|320.32|323.18|320.78|323.72|321.32|322.72|320.32|0
1651163530000|2022-04-28 16:32:10|322.99|320.59|323.63|321.23|323.63|321.23|322.9|320.5|0
1651163540000|2022-04-28 16:32:20|323.72|321.32|323.72|321.32|323.9|321.5|323.36|320.96|0
1651163550000|2022-04-28 16:32:30|323.36|320.96|322.99|320.59|323.36|320.96|322.63|320.23|0
1651163560000|2022-04-28 16:32:40|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1651163570000|2022-04-28 16:32:50|323.54|321.14|323.36|320.96|323.72|321.32|323.36|320.96|0
1651163580000|2022-04-28 16:33:00|323.72|321.32|324.08|321.68|324.45|322.05|323.54|321.14|0
1651163590000|2022-04-28 16:33:10|323.99|321.59|323.99|321.59|323.99|321.59|323.9|321.5|0
1651163600000|2022-04-28 16:33:20|323.54|321.14|323.36|320.96|323.54|321.14|323.36|320.96|0
1651163610000|2022-04-28 16:33:30|323.44|321.04|323.72|321.32|323.72|321.32|323.44|321.04|0
1651163620000|2022-04-28 16:33:40|323.9|321.5|323.63|321.23|323.9|321.5|323.63|321.23|0
1651163630000|2022-04-28 16:33:50|323.54|321.14|323.54|321.14|323.63|321.23|323.54|321.14|0
1651163640000|2022-04-28 16:34:00|323.72|321.32|323.99|321.59|324.27|321.87|323.72|321.32|0
1651163650000|2022-04-28 16:34:10|323.9|321.5|324.08|321.68|324.17|321.77|323.9|321.5|0
1651163660000|2022-04-28 16:34:20|324.17|321.77|324.81|321.69|324.81|321.86|324.17|321.69|0
1651163670000|2022-04-28 16:34:30|325.35|322.23|325.05|322.17|325.35|322.23|325.05|322.17|0
1651163680000|2022-04-28 16:34:40|324.5|321.62|324.96|322.08|325.05|322.17|324.5|321.62|0
1651163690000|2022-04-28 16:34:50|325.05|322.17|324.87|321.99|325.05|322.17|324.87|321.99|0
1651163700000|2022-04-28 16:35:00|325.23|322.35|325.41|322.53|325.41|322.53|325.05|322.17|0
1651163710000|2022-04-28 16:35:10|325.6|322.72|326.51|323.63|326.51|323.63|325.6|322.72|0
1651163720000|2022-04-28 16:35:20|326.69|323.81|326.51|323.63|326.87|323.99|326.51|323.63|0
1651163730000|2022-04-28 16:35:30|326.69|323.81|326.69|323.81|326.87|323.99|326.69|323.81|0
1651163740000|2022-04-28 16:35:40|326.51|323.63|325.41|322.53|326.51|323.63|325.41|322.53|0
1651163750000|2022-04-28 16:35:50|325.6|322.72|325.96|323.08|325.96|323.08|325.6|322.72|0
1651163760000|2022-04-28 16:36:00|326.14|323.26|326.87|323.99|326.87|323.99|326.14|323.26|0
1651163770000|2022-04-28 16:36:10|326.69|323.81|326.35|323.47|326.69|323.81|323.55|320.67|0
1651163780000|2022-04-28 16:36:20|326.71|323.83|326.04|323.16|326.71|323.83|325.68|322.8|0
1651163790000|2022-04-28 16:36:30|325.86|322.98|325.68|322.8|325.86|322.98|325.49|322.61|0
1651163800000|2022-04-28 16:36:40|325.86|322.98|324.58|321.7|325.86|322.98|324.58|321.7|0
1651163810000|2022-04-28 16:36:50|324.4|321.52|324.22|321.34|324.58|321.7|323.85|320.97|0
1651163820000|2022-04-28 16:37:00|324.58|321.7|324.76|321.88|324.76|321.88|324.58|321.7|0
1651163830000|2022-04-28 16:37:10|324.4|321.52|324.22|321.34|324.4|321.52|324.03|321.15|0
1651163840000|2022-04-28 16:37:20|324.4|321.52|324.95|322.07|324.95|322.07|324.4|321.52|0
1651163850000|2022-04-28 16:37:30|325.13|322.25|325.49|322.61|325.49|322.61|324.95|322.07|0
1651163860000|2022-04-28 16:37:40|325.31|322.43|325.86|322.98|325.86|322.98|325.31|322.43|0
1651163870000|2022-04-28 16:37:50|325.95|323.07|326.04|323.16|326.04|323.16|325.86|322.98|0
1651163880000|2022-04-28 16:38:00|326.22|323.34|326.96|324.08|326.96|324.08|326.22|323.34|0
1651163890000|2022-04-28 16:38:10|327.14|324.26|326.59|323.71|327.14|324.26|326.59|323.71|0
1651163900000|2022-04-28 16:38:20|326.77|323.89|327.14|324.26|327.14|324.26|326.59|323.71|0
1651163910000|2022-04-28 16:38:30|326.63|323.75|327.18|324.3|327.18|324.3|326.63|323.75|0
1651163920000|2022-04-28 16:38:40|327|324.12|326.81|323.93|327|324.12|326.63|323.75|0
1651163930000|2022-04-28 16:38:50|326.63|323.75|325.9|323.02|326.63|323.75|325.9|323.02|0
1651163940000|2022-04-28 16:39:00|325.72|322.84|325.35|322.47|325.72|322.84|325.35|322.47|0
1651163950000|2022-04-28 16:39:10|325.17|322.29|325.53|322.65|325.53|322.65|325.17|322.29|0
1651163960000|2022-04-28 16:39:20|325.9|323.02|325.72|322.84|326.08|323.2|325.72|322.84|0
1651163970000|2022-04-28 16:39:30|325.53|322.65|325.9|323.02|325.9|323.02|325.53|322.65|0
1651163980000|2022-04-28 16:39:40|326.08|323.2|326.26|323.38|326.26|323.38|325.9|323.02|0
1651163990000|2022-04-28 16:39:50|326.45|323.57|326.26|323.38|326.54|323.66|326.26|323.38|0
1651164000000|2022-04-28 16:40:00|326.08|323.2|327|324.12|327|324.12|326.08|323.2|0
1651164010000|2022-04-28 16:40:10|326.81|323.93|327|324.12|327|324.12|326.63|323.75|0
1651164020000|2022-04-28 16:40:20|327.18|324.3|327.18|324.3|327.18|324.3|327.18|324.3|0
1651164030000|2022-04-28 16:40:30|327|324.12|327.55|324.67|327.73|324.85|327|324.12|0
1651164040000|2022-04-28 16:40:40|327.18|324.3|327.55|324.67|327.73|324.85|327.18|324.3|0
1651164050000|2022-04-28 16:40:50|327.45|324.57|327.73|324.85|328.1|325.22|327.45|324.57|0
1651164060000|2022-04-28 16:41:00|328.1|325.22|328.1|325.22|328.1|325.22|328.1|325.22|0
1651164070000|2022-04-28 16:41:10|327.91|325.03|328.65|325.77|328.65|325.77|327.91|325.03|0
1651164080000|2022-04-28 16:41:20|328.83|325.95|329.2|326.32|329.2|326.32|328.83|325.95|0
1651164090000|2022-04-28 16:41:30|329.38|326.5|328.83|325.95|329.38|326.5|328.83|325.95|0
1651164100000|2022-04-28 16:41:40|329.01|326.13|328.28|325.4|329.01|326.13|328.28|325.4|0
1651164110000|2022-04-28 16:41:50|328.1|325.22|328.46|325.58|328.46|325.58|328.1|325.22|0
1651164120000|2022-04-28 16:42:00|328.65|325.77|328.83|325.95|329.01|326.13|328.65|325.77|0
1651164130000|2022-04-28 16:42:10|329.01|326.13|328.68|325.8|329.38|326.5|328.68|325.8|0
1651164140000|2022-04-28 16:42:20|328.5|325.62|328.68|325.8|328.87|325.99|328.5|325.62|0
1651164150000|2022-04-28 16:42:30|328.5|325.62|327.76|324.88|328.87|325.99|327.76|324.88|0
1651164160000|2022-04-28 16:42:40|328.13|325.25|328.5|325.62|328.5|325.62|328.13|325.25|0
1651164170000|2022-04-28 16:42:50|328.68|325.8|328.87|325.99|328.87|325.99|328.68|325.8|0
1651164180000|2022-04-28 16:43:00|328.5|325.62|328.87|325.99|328.87|325.99|328.5|325.62|0
1651164190000|2022-04-28 16:43:10|328.68|325.8|329.05|326.17|329.05|326.17|328.68|325.8|0
1651164200000|2022-04-28 16:43:20|329.23|326.35|329.42|326.54|329.42|326.54|329.23|326.35|0
1651164210000|2022-04-28 16:43:30|329.23|326.35|329.79|326.91|329.79|326.91|329.23|326.35|0
1651164220000|2022-04-28 16:43:40|329.97|327.09|330.34|327.46|330.34|327.46|329.97|327.09|0
1651164230000|2022-04-28 16:43:50|330.16|327.28|330.16|327.28|330.16|327.28|329.97|327.09|0
1651164240000|2022-04-28 16:44:00|330.52|327.64|330.15|327.27|330.71|327.83|330.15|327.27|0
1651164250000|2022-04-28 16:44:10|330.34|327.46|330.34|327.46|330.34|327.46|330.34|327.46|0
1651164260000|2022-04-28 16:44:20|330.15|327.27|329.79|326.91|330.15|327.27|329.79|326.91|0
1651164270000|2022-04-28 16:44:30|330.52|327.64|330.71|327.83|330.89|328.01|330.52|327.64|0
1651164280000|2022-04-28 16:44:40|330.89|328.01|330.71|327.83|330.89|328.01|330.34|327.46|0
1651164290000|2022-04-28 16:44:50|330.52|327.64|330.89|328.01|330.89|328.01|330.34|327.46|0
1651164300000|2022-04-28 16:45:00|331.26|328.38|331.81|328.93|331.81|328.93|331.26|328.38|0
1651164310000|2022-04-28 16:45:10|331.63|328.75|333.94|331.06|333.94|331.06|331.63|328.75|0
1651164320000|2022-04-28 16:45:20|334.22|331.34|333.11|330.23|334.22|331.34|333.11|330.23|0
1651164330000|2022-04-28 16:45:30|332.92|330.04|332.55|329.67|332.92|330.04|332.55|329.67|0
1651164340000|2022-04-28 16:45:40|332.64|329.76|332.92|330.04|332.92|330.04|332.37|329.49|0
1651164350000|2022-04-28 16:45:50|332.74|329.86|333.11|330.23|333.11|330.23|332.74|329.86|0
1651164360000|2022-04-28 16:46:00|333.29|330.41|334.03|331.15|334.03|331.15|333.29|330.41|0
1651164370000|2022-04-28 16:46:10|334.22|331.34|336.63|333.75|336.63|333.75|334.22|331.34|0
1651164380000|2022-04-28 16:46:20|337.01|334.13|336.45|333.57|337.38|334.5|336.45|333.57|0
1651164390000|2022-04-28 16:46:30|335.7|332.82|337|334.12|337|334.12|335.52|332.64|0
1651164400000|2022-04-28 16:46:40|336.63|333.75|336.63|333.75|336.82|333.94|336.63|333.75|0
1651164410000|2022-04-28 16:46:50|337|334.12|337|334.12|337|334.12|336.45|333.57|0
1651164420000|2022-04-28 16:47:00|337.19|334.31|337.75|334.87|337.93|335.05|337.19|334.31|0
1651164430000|2022-04-28 16:47:10|337.93|335.05|338.49|335.61|338.49|335.61|337.93|335.05|0
1651164440000|2022-04-28 16:47:20|338.68|335.8|337.56|334.68|338.68|335.8|337.56|334.68|0
1651164450000|2022-04-28 16:47:30|337.75|334.87|337.19|334.31|337.93|335.05|337.19|334.31|0
1651164460000|2022-04-28 16:47:40|337.56|334.68|338.49|335.61|338.49|335.61|337.56|334.68|0
1651164470000|2022-04-28 16:47:50|338.31|335.43|338.49|335.61|338.49|335.61|338.31|335.43|0
1651164480000|2022-04-28 16:48:00|338.12|335.24|338.49|335.61|338.49|335.61|337.93|335.05|0
1651164490000|2022-04-28 16:48:10|338.12|335.24|337.75|334.87|338.12|335.24|337.75|334.87|0
1651164500000|2022-04-28 16:48:20|337.38|334.5|337|334.12|337.38|334.5|337|334.12|0
1651164510000|2022-04-28 16:48:30|337.37|334.49|337.19|334.31|337.37|334.49|337|334.12|0
1651164520000|2022-04-28 16:48:40|337|334.12|337.19|334.31|337.56|334.68|337|334.12|0
1651164530000|2022-04-28 16:48:50|337|334.12|337|334.12|337|334.12|337|334.12|0
1651164540000|2022-04-28 16:49:00|336.82|333.94|336.44|333.56|336.82|333.94|336.44|333.56|0
1651164550000|2022-04-28 16:49:10|336.07|333.19|334.03|331.15|336.07|333.19|334.03|331.15|0
1651164560000|2022-04-28 16:49:20|334.22|331.34|333.66|330.78|334.22|331.34|333.66|330.78|0
1651164570000|2022-04-28 16:49:30|334.03|331.15|334.22|331.34|334.22|331.34|334.03|331.15|0
1651164580000|2022-04-28 16:49:40|334.03|331.15|335.33|332.45|335.33|332.45|334.03|331.15|0
1651164590000|2022-04-28 16:49:50|334.96|332.08|334.77|331.89|335.33|332.45|334.77|331.89|0
1651164600000|2022-04-28 16:50:00|334.96|332.08|334.4|331.52|335.14|332.26|334.4|331.52|0
1651164610000|2022-04-28 16:50:10|334.22|331.34|334.77|331.89|335.33|332.45|334.22|331.34|0
1651164620000|2022-04-28 16:50:20|334.59|331.71|334.77|331.89|334.77|331.89|334.59|331.71|0
1651164630000|2022-04-28 16:50:30|334.4|331.52|334.03|331.15|334.4|331.52|333.47|330.59|0
1651164640000|2022-04-28 16:50:40|333.84|330.96|333.66|330.78|334.03|331.15|333.56|330.68|0
1651164650000|2022-04-28 16:50:50|333.84|330.96|333.66|330.78|333.84|330.96|333.66|330.78|0
1651164660000|2022-04-28 16:51:00|333.47|330.59|332.73|329.85|333.66|330.78|332.55|329.67|0
1651164670000|2022-04-28 16:51:10|332.18|329.3|331.07|328.19|332.18|329.3|331.07|328.19|0
1651164680000|2022-04-28 16:51:20|330.89|328.01|331.25|328.37|331.25|328.37|330.89|328.01|0
1651164690000|2022-04-28 16:51:30|330.89|328.01|330.7|327.82|331.07|328.19|330.52|327.64|0
1651164700000|2022-04-28 16:51:40|330.88|328|332.55|329.67|332.73|329.85|330.88|328|0
1651164710000|2022-04-28 16:51:50|332.36|329.48|332.18|329.3|332.36|329.48|331.99|329.11|0
1651164720000|2022-04-28 16:52:00|332.36|329.48|331.25|328.37|332.36|329.48|331.25|328.37|0
1651164730000|2022-04-28 16:52:10|331.44|328.56|331.62|328.74|331.99|329.11|331.44|328.56|0
1651164740000|2022-04-28 16:52:20|331.44|328.56|331.25|328.37|331.44|328.56|331.25|328.37|0
1651164750000|2022-04-28 16:52:30|330.7|327.82|331.07|328.19|331.25|328.37|330.7|327.82|0
1651164760000|2022-04-28 16:52:40|331.25|328.37|331.07|328.19|331.25|328.37|331.07|328.19|0
1651164770000|2022-04-28 16:52:50|331.25|328.37|332.73|329.85|332.73|329.85|331.25|328.37|0
1651164780000|2022-04-28 16:53:00|332.92|330.04|334.03|331.15|334.03|331.15|332.92|330.04|0
1651164790000|2022-04-28 16:53:10|334.21|331.33|334.58|331.7|335.14|332.26|334.21|331.33|0
1651164800000|2022-04-28 16:53:20|334.4|331.52|334.03|331.15|334.58|331.7|334.03|331.15|0
1651164810000|2022-04-28 16:53:30|334.4|331.52|334.03|331.15|334.77|331.89|334.03|331.15|0
1651164820000|2022-04-28 16:53:40|334.4|331.52|334.77|331.89|334.77|331.89|334.4|331.52|0
1651164830000|2022-04-28 16:53:50|334.95|332.07|335.32|332.44|335.51|332.63|334.95|332.07|0
1651164840000|2022-04-28 16:54:00|334.95|332.07|335.32|332.44|335.32|332.44|334.95|332.07|0
1651164850000|2022-04-28 16:54:10|334.4|331.52|335.41|332.53|335.41|332.53|334.4|331.52|0
1651164860000|2022-04-28 16:54:20|335.51|332.63|335.14|332.26|335.51|332.63|334.4|331.52|0
1651164870000|2022-04-28 16:54:30|334.77|331.89|334.58|331.7|334.77|331.89|334.58|331.7|0
1651164880000|2022-04-28 16:54:40|334.95|332.07|335.14|332.26|335.32|332.44|334.95|332.07|0
1651164890000|2022-04-28 16:54:50|334.95|332.07|335.32|332.44|335.32|332.44|334.95|332.07|0
1651164900000|2022-04-28 16:55:00|334.77|331.89|335.14|332.26|335.14|332.26|334.4|331.52|0
1651164910000|2022-04-28 16:55:10|334.95|332.07|334.58|331.7|334.95|332.07|334.4|331.52|0
1651164920000|2022-04-28 16:55:20|334.21|331.33|333.65|330.77|334.3|331.42|333.65|330.77|0
1651164930000|2022-04-28 16:55:30|333.1|330.22|333.47|330.59|333.47|330.59|332.91|330.03|0
1651164940000|2022-04-28 16:55:40|333.84|330.96|334.21|331.33|334.21|331.33|333.84|330.96|0
1651164950000|2022-04-28 16:55:50|334.02|331.14|334.21|331.33|334.21|331.33|334.02|331.14|0
1651164960000|2022-04-28 16:56:00|334.4|331.52|333.84|330.96|334.4|331.52|333.84|330.96|0
1651164970000|2022-04-28 16:56:10|333.65|330.77|334.21|331.33|334.21|331.33|333.65|330.77|0
1651164980000|2022-04-28 16:56:20|334.02|331.14|333.65|330.77|334.02|331.14|333.65|330.77|0
1651164990000|2022-04-28 16:56:30|334.21|331.33|334.21|331.33|334.39|331.51|334.21|331.33|0
1651165000000|2022-04-28 16:56:40|334.02|331.14|334.39|331.51|334.39|331.51|333.84|330.96|0
1651165010000|2022-04-28 16:56:50|334.21|331.33|333.84|330.96|334.21|331.33|333.65|330.77|0
1651165020000|2022-04-28 16:57:00|334.02|331.14|335.37|332.49|335.74|332.86|334.02|331.14|0
1651165030000|2022-04-28 16:57:10|333.33|330.45|333.93|331.05|333.93|331.05|333.15|330.27|0
1651165040000|2022-04-28 16:57:20|334.03|331.15|334.21|331.33|334.21|331.33|334.03|331.15|0
1651165050000|2022-04-28 16:57:30|334.4|331.52|334.58|331.7|334.58|331.7|334.4|331.52|0
1651165060000|2022-04-28 16:57:40|334.77|331.89|334.58|331.7|334.95|332.07|334.58|331.7|0
1651165070000|2022-04-28 16:57:50|334.77|331.89|334.42|331.54|334.77|331.89|333.7|330.82|0
1651165080000|2022-04-28 16:58:00|334.6|331.72|334.5|331.62|334.6|331.72|334.5|331.62|0
1651165090000|2022-04-28 16:58:10|334.23|331.35|334.42|331.54|334.6|331.72|334.23|331.35|0
1651165100000|2022-04-28 16:58:20|334.04|331.16|334.6|331.72|334.6|331.72|334.04|331.16|0
1651165110000|2022-04-28 16:58:30|334.42|331.54|334.42|331.54|334.6|331.72|334.42|331.54|0
1651165120000|2022-04-28 16:58:40|334.5|331.62|335.34|332.46|335.34|332.46|334.5|331.62|0
1651165130000|2022-04-28 16:58:50|335.53|332.65|336.09|333.21|336.09|333.21|335.53|332.65|0
1651165140000|2022-04-28 16:59:00|336.27|333.39|336.46|333.58|336.46|333.58|336.09|333.21|0
1651165150000|2022-04-28 16:59:10|336.83|333.95|336.64|333.76|336.83|333.95|336.46|333.58|0
1651165160000|2022-04-28 16:59:20|337.2|334.32|337.02|334.14|337.29|334.41|336.83|333.95|0
1651165170000|2022-04-28 16:59:30|336.27|333.39|336.64|333.76|337.02|334.14|336.27|333.39|0
1651165180000|2022-04-28 16:59:40|336.46|333.58|336.83|333.95|336.83|333.95|336.09|333.21|0
1651165190000|2022-04-28 16:59:50|337.02|334.14|337.02|334.14|337.2|334.32|336.83|333.95|0
1651165200000|2022-04-28 17:00:00|337.76|334.88|337.39|334.51|337.76|334.88|337.39|334.51|0
1651165210000|2022-04-28 17:00:10|337.57|334.69|337.39|334.51|337.85|334.97|337.39|334.51|0
1651165220000|2022-04-28 17:00:20|337.57|334.69|337.76|334.88|337.76|334.88|337.39|334.51|0
1651165230000|2022-04-28 17:00:30|337.57|334.69|337.95|335.07|337.95|335.07|337.57|334.69|0
1651165240000|2022-04-28 17:00:40|338.13|335.25|338.13|335.25|338.32|335.44|338.13|335.25|0
1651165250000|2022-04-28 17:00:50|338.5|335.62|338.13|335.25|338.5|335.62|338.13|335.25|0
1651165260000|2022-04-28 17:01:00|337.95|335.07|337.76|334.88|337.95|335.07|337.57|334.69|0
1651165270000|2022-04-28 17:01:10|337.39|334.51|338.13|335.25|338.13|335.25|337.39|334.51|0
1651165280000|2022-04-28 17:01:20|337.76|334.88|337.94|335.06|337.94|335.06|337.57|334.69|0
1651165290000|2022-04-28 17:01:30|338.13|335.25|338.5|335.62|338.5|335.62|338.13|335.25|0
1651165310000|2022-04-28 17:01:50|338.32|335.44|338.13|335.25|338.5|335.62|338.13|335.25|0
1651165320000|2022-04-28 17:02:00|337.2|334.32|335.34|332.46|337.2|334.32|335.34|332.46|0
1651165330000|2022-04-28 17:02:10|335.43|332.55|335.34|332.46|335.43|332.55|334.6|331.72|0
1651165340000|2022-04-28 17:02:20|336.08|333.2|337.2|334.32|337.2|334.32|336.08|333.2|0
1651165350000|2022-04-28 17:02:30|336.92|334.04|338.32|335.44|338.32|335.44|336.92|334.04|0
1651165360000|2022-04-28 17:02:40|338.5|335.62|338.5|335.62|338.5|335.62|338.13|335.25|0
1651165370000|2022-04-28 17:02:50|338.32|335.44|338.5|335.62|338.5|335.62|338.32|335.44|0
1651165380000|2022-04-28 17:03:00|337.94|335.06|337.38|334.5|337.94|335.06|337.38|334.5|0
1651165390000|2022-04-28 17:03:10|337.01|334.13|336.45|333.57|337.01|334.13|336.27|333.39|0
1651165400000|2022-04-28 17:03:20|336.64|333.76|336.27|333.39|336.64|333.76|336.27|333.39|0
1651165410000|2022-04-28 17:03:30|336.08|333.2|336.27|333.39|336.27|333.39|335.71|332.83|0
1651165420000|2022-04-28 17:03:40|336.08|333.2|336.08|333.2|336.08|333.2|335.9|333.02|0
1651165430000|2022-04-28 17:03:50|336.45|333.57|336.08|333.2|336.45|333.57|335.71|332.83|0
1651165440000|2022-04-28 17:04:00|336.64|333.76|337.2|334.32|337.2|334.32|336.64|333.76|0
1651165450000|2022-04-28 17:04:10|337.01|334.13|337.94|335.06|337.94|335.06|337.01|334.13|0
1651165460000|2022-04-28 17:04:20|338.13|335.25|339.43|336.55|339.43|336.55|338.13|335.25|0
1651165470000|2022-04-28 17:04:30|338.87|335.99|338.5|335.62|338.87|335.99|338.31|335.43|0
1651165480000|2022-04-28 17:04:40|338.31|335.43|338.69|335.81|338.69|335.81|337.94|335.06|0
1651165490000|2022-04-28 17:04:50|339.06|336.18|339.06|336.18|339.06|336.18|339.06|336.18|0
1651165500000|2022-04-28 17:05:00|338.87|335.99|339.43|336.55|339.43|336.55|338.87|335.99|0
1651165510000|2022-04-28 17:05:10|339.25|336.37|339.43|336.55|339.62|336.74|339.25|336.37|0
1651165520000|2022-04-28 17:05:20|339.06|336.18|338.31|335.43|339.25|336.37|338.31|335.43|0
1651165530000|2022-04-28 17:05:30|337.94|335.06|338.13|335.25|338.13|335.25|337.94|335.06|0
1651165540000|2022-04-28 17:05:40|337.38|334.5|338.4|335.52|338.4|335.52|337.38|334.5|0
1651165550000|2022-04-28 17:05:50|338.31|335.43|338.5|335.62|338.59|335.71|338.31|335.43|0
1651165560000|2022-04-28 17:06:00|338.31|335.43|337.94|335.06|338.31|335.43|337.94|335.06|0
1651165570000|2022-04-28 17:06:10|337.01|334.13|337.47|334.59|337.47|334.59|336.82|333.94|0
1651165580000|2022-04-28 17:06:20|337.57|334.69|338.87|335.99|338.87|335.99|337.57|334.69|0
1651165590000|2022-04-28 17:06:30|338.5|335.62|338.87|335.99|338.87|335.99|338.13|335.25|0
1651165600000|2022-04-28 17:06:40|339.06|336.18|339.25|336.37|339.25|336.37|339.06|336.18|0
1651165610000|2022-04-28 17:06:50|339.43|336.55|339.62|336.74|339.62|336.74|339.43|336.55|0
1651165620000|2022-04-28 17:07:00|339.81|336.93|341.3|338.42|341.3|338.42|339.81|336.93|0
1651165630000|2022-04-28 17:07:10|341.11|338.23|341.49|338.61|341.68|338.8|341.11|338.23|0
1651165640000|2022-04-28 17:07:20|342.24|339.36|341.76|338.88|342.24|339.36|341.76|338.88|0
1651165650000|2022-04-28 17:07:30|342.05|339.17|342.24|339.36|342.61|339.73|342.05|339.17|0
1651165660000|2022-04-28 17:07:40|342.99|340.11|342.99|340.11|343.17|340.29|342.61|339.73|0
1651165670000|2022-04-28 17:07:50|342.61|339.73|342.42|339.54|342.61|339.73|342.24|339.36|0
1651165680000|2022-04-28 17:08:00|342.24|339.36|342.05|339.17|342.24|339.36|341.86|338.98|0
1651165690000|2022-04-28 17:08:10|342.61|339.73|342.33|339.45|342.61|339.73|342.33|339.45|0
1651165700000|2022-04-28 17:08:20|342.05|339.17|342.42|339.54|342.61|339.73|342.05|339.17|0
1651165710000|2022-04-28 17:08:30|342.24|339.36|341.86|338.98|342.24|339.36|341.86|338.98|0
1651165720000|2022-04-28 17:08:40|341.67|338.79|341.49|338.61|341.67|338.79|341.11|338.23|0
1651165730000|2022-04-28 17:08:50|341.67|338.79|341.3|338.42|341.67|338.79|341.3|338.42|0
1651165740000|2022-04-28 17:09:00|341.67|338.79|341.67|338.79|342.24|339.36|341.67|338.79|0
1651165750000|2022-04-28 17:09:10|341.49|338.61|340.92|338.04|341.49|338.61|340.92|338.04|0
1651165760000|2022-04-28 17:09:20|341.11|338.23|341.11|338.23|341.3|338.42|341.11|338.23|0
1651165770000|2022-04-28 17:09:30|341.3|338.42|341.86|338.98|341.86|338.98|341.3|338.42|0
1651165780000|2022-04-28 17:09:40|341.67|338.79|342.23|339.35|342.23|339.35|341.67|338.79|0
1651165790000|2022-04-28 17:09:50|342.05|339.17|342.23|339.35|342.42|339.54|342.05|339.17|0
1651165800000|2022-04-28 17:10:00|342.05|339.17|342.23|339.35|342.23|339.35|342.05|339.17|0
1651165810000|2022-04-28 17:10:10|342.8|339.92|342.61|339.73|343.17|340.29|342.61|339.73|0
1651165820000|2022-04-28 17:10:20|342.8|339.92|342.23|339.35|342.8|339.92|342.23|339.35|0
1651165830000|2022-04-28 17:10:30|342.8|339.92|342.98|340.1|342.98|340.1|342.8|339.92|0
1651165840000|2022-04-28 17:10:40|342.8|339.92|343.17|340.29|343.17|340.29|342.61|339.73|0
1651165850000|2022-04-28 17:10:50|342.98|340.1|344.11|341.23|344.11|341.23|342.98|340.1|0
1651165860000|2022-04-28 17:11:00|344.3|341.42|344.11|341.23|344.3|341.42|343.73|340.85|0
1651165870000|2022-04-28 17:11:10|343.92|341.04|344.11|341.23|344.11|341.23|343.73|340.85|0
1651165880000|2022-04-28 17:11:20|344.48|341.6|345.42|342.54|345.42|342.54|344.48|341.6|0
1651165890000|2022-04-28 17:11:30|346.37|343.49|346.55|343.67|346.74|343.86|346.37|343.49|0
1651165900000|2022-04-28 17:11:40|345.42|342.54|346.37|343.49|346.37|343.49|345.42|342.54|0
1651165910000|2022-04-28 17:11:50|346.18|343.3|345.8|342.92|346.37|343.49|345.8|342.92|0
1651165920000|2022-04-28 17:12:00|346.18|343.3|347.31|344.43|347.31|344.43|346.18|343.3|0
1651165930000|2022-04-28 17:12:10|347.5|344.62|347.5|344.62|347.5|344.62|347.12|344.24|0
1651165940000|2022-04-28 17:12:20|346.93|344.05|346.93|344.05|347.31|344.43|346.93|344.05|0
1651165950000|2022-04-28 17:12:30|347.4|344.52|347.87|344.99|347.87|344.99|347.31|344.43|0
1651165960000|2022-04-28 17:12:40|348.25|345.37|349.01|346.13|349.01|346.13|348.25|345.37|0
1651165970000|2022-04-28 17:12:50|348.44|345.56|348.44|345.56|348.63|345.75|348.44|345.56|0
1651165980000|2022-04-28 17:13:00|347.87|344.99|348.44|345.56|348.63|345.75|347.87|344.99|0
1651165990000|2022-04-28 17:13:10|348.06|345.18|347.68|344.8|348.06|345.18|347.31|344.43|0
1651166000000|2022-04-28 17:13:20|347.5|344.62|346.74|343.86|347.5|344.62|346.74|343.86|0
1651166010000|2022-04-28 17:13:30|346.93|344.05|347.12|344.24|347.12|344.24|346.74|343.86|0
1651166020000|2022-04-28 17:13:40|347.31|344.43|347.31|344.43|347.31|344.43|347.31|344.43|0
1651166030000|2022-04-28 17:13:50|347.12|344.24|348.06|345.18|348.06|345.18|347.12|344.24|0
1651166040000|2022-04-28 17:14:00|347.68|344.8|349|346.12|349|346.12|347.68|344.8|0
1651166050000|2022-04-28 17:14:10|348.82|345.94|348.72|345.84|348.82|345.94|348.72|345.84|0
1651166060000|2022-04-28 17:14:20|348.82|345.94|348.82|345.94|348.82|345.94|348.44|345.56|0
1651166070000|2022-04-28 17:14:30|348.44|345.56|349|346.12|349|346.12|348.44|345.56|0
1651166080000|2022-04-28 17:14:40|348.63|345.75|348.81|345.93|348.82|345.94|348.63|345.75|0
1651166090000|2022-04-28 17:14:50|348.63|345.75|348.44|345.56|348.63|345.75|348.44|345.56|0
1651166100000|2022-04-28 17:15:00|348.06|345.18|348.53|345.65|348.63|345.75|348.06|345.18|0
1651166110000|2022-04-28 17:15:10|348.44|345.56|349.76|346.88|349.76|346.88|348.44|345.56|0
1651166120000|2022-04-28 17:15:20|349.19|346.31|348.15|345.27|349.19|346.31|348.15|345.27|0
1651166130000|2022-04-28 17:15:30|347.12|344.24|345.61|342.73|347.3|344.42|345.61|342.73|0
1651166140000|2022-04-28 17:15:40|345.8|342.92|345.99|343.11|345.99|343.11|345.61|342.73|0
1651166150000|2022-04-28 17:15:50|345.42|342.54|345.98|343.1|346.55|343.67|345.42|342.54|0
1651166160000|2022-04-28 17:16:00|345.8|342.92|345.8|342.92|345.8|342.92|345.61|342.73|0
1651166170000|2022-04-28 17:16:10|345.98|343.1|345.23|342.35|345.98|343.1|345.23|342.35|0
1651166180000|2022-04-28 17:16:20|345.04|342.16|345.23|342.35|345.42|342.54|345.04|342.16|0
1651166190000|2022-04-28 17:16:30|344.86|341.98|344.29|341.41|344.86|341.98|344.29|341.41|0
1651166200000|2022-04-28 17:16:40|344.48|341.6|345.04|342.16|345.04|342.16|344.48|341.6|0
1651166210000|2022-04-28 17:16:50|345.23|342.35|345.42|342.54|345.42|342.54|344.86|341.98|0
1651166220000|2022-04-28 17:17:00|345.23|342.35|344.86|341.98|345.23|342.35|344.29|341.41|0
1651166230000|2022-04-28 17:17:10|344.29|341.41|343.92|341.04|344.29|341.41|343.92|341.04|0
1651166240000|2022-04-28 17:17:20|343.73|340.85|344.1|341.22|344.48|341.6|343.73|340.85|0
1651166250000|2022-04-28 17:17:30|343.92|341.04|344.48|341.6|344.48|341.6|343.92|341.04|0
1651166260000|2022-04-28 17:17:40|344.57|341.69|344.85|341.97|344.85|341.97|344.57|341.69|0
1651166270000|2022-04-28 17:17:50|344.94|342.06|345.23|342.35|345.42|342.54|344.94|342.06|0
1651166280000|2022-04-28 17:18:00|345.98|343.1|345.04|342.16|345.98|343.1|344.67|341.79|0
1651166290000|2022-04-28 17:18:10|344.48|341.6|345.04|342.16|345.04|342.16|344.1|341.22|0
1651166300000|2022-04-28 17:18:20|345.23|342.35|345.04|342.16|345.23|342.35|345.04|342.16|0
1651166310000|2022-04-28 17:18:30|344.94|342.06|343.91|341.03|344.94|342.06|343.91|341.03|0
1651166320000|2022-04-28 17:18:40|344.48|341.6|345.04|342.16|345.04|342.16|344.48|341.6|0
1651166330000|2022-04-28 17:18:50|344.85|341.97|344.94|342.06|345.04|342.16|344.67|341.79|0
1651166340000|2022-04-28 17:19:00|344.67|341.79|344.29|341.41|344.67|341.79|344.29|341.41|0
1651166350000|2022-04-28 17:19:10|344.48|341.6|346.55|343.67|346.55|343.67|344.48|341.6|0
1651166360000|2022-04-28 17:19:20|346.17|343.29|346.55|343.67|346.73|343.85|346.17|343.29|0
1651166370000|2022-04-28 17:19:30|346.92|344.04|347.3|344.42|347.3|344.42|346.92|344.04|0
1651166380000|2022-04-28 17:19:40|347.11|344.23|348.27|345.39|348.46|345.58|347.11|344.23|0
1651166390000|2022-04-28 17:19:50|348.46|345.58|347.15|344.27|348.46|345.58|347.15|344.27|0
1651166400000|2022-04-28 17:20:00|346.96|344.08|346.96|344.08|347.15|344.27|346.96|344.08|0
1651166410000|2022-04-28 17:20:10|346.21|343.33|346.02|343.14|346.77|343.89|346.02|343.14|0
1651166420000|2022-04-28 17:20:20|345.27|342.39|345.27|342.39|345.45|342.57|345.08|342.2|0
1651166430000|2022-04-28 17:20:30|345.83|342.95|345.45|342.57|345.83|342.95|345.45|342.57|0
1651166440000|2022-04-28 17:20:40|345.27|342.39|344.7|341.82|345.27|342.39|344.7|341.82|0
1651166450000|2022-04-28 17:20:50|345.08|342.2|345.45|342.57|345.45|342.57|345.08|342.2|0
1651166460000|2022-04-28 17:21:00|345.27|342.39|345.27|342.39|345.27|342.39|345.08|342.2|0
1651166470000|2022-04-28 17:21:10|345.08|342.2|346.02|343.14|346.02|343.14|345.08|342.2|0
1651166480000|2022-04-28 17:21:20|346.21|343.33|345.83|342.95|346.21|343.33|345.83|342.95|0
1651166490000|2022-04-28 17:21:30|345.64|342.76|345.26|342.38|345.64|342.76|345.08|342.2|0
1651166500000|2022-04-28 17:21:40|345.45|342.57|344.32|341.44|345.45|342.57|344.32|341.44|0
1651166510000|2022-04-28 17:21:50|343.95|341.07|343.76|340.88|344.51|341.63|343.76|340.88|0
1651166520000|2022-04-28 17:22:00|343.57|340.69|343.01|340.13|343.57|340.69|342.82|339.94|0
1651166530000|2022-04-28 17:22:10|342.45|339.57|342.26|339.38|342.45|339.57|342.26|339.38|0
1651166540000|2022-04-28 17:22:20|342.07|339.19|342.07|339.19|342.26|339.38|341.51|338.63|0
1651166550000|2022-04-28 17:22:30|342.82|339.94|342.82|339.94|342.82|339.94|342.82|339.94|0
1651166560000|2022-04-28 17:22:40|343.01|340.13|341.88|339|343.01|340.13|341.88|339|0
1651166570000|2022-04-28 17:22:50|342.45|339.57|342.45|339.57|342.54|339.66|342.26|339.38|0
1651166580000|2022-04-28 17:23:00|343.01|340.13|343.47|340.59|343.57|340.69|343.01|340.13|0
1651166590000|2022-04-28 17:23:10|343.57|340.69|344.14|341.26|344.32|341.44|343.57|340.69|0
1651166600000|2022-04-28 17:23:20|343.95|341.07|343.76|340.88|344.13|341.25|343.76|340.88|0
1651166610000|2022-04-28 17:23:30|343.2|340.32|343.2|340.32|343.38|340.5|343.2|340.32|0
1651166620000|2022-04-28 17:23:40|343.38|340.5|343.29|340.41|343.38|340.5|343.01|340.13|0
1651166630000|2022-04-28 17:23:50|343.38|340.5|343.76|340.88|344.13|341.25|343.38|340.5|0
1651166640000|2022-04-28 17:24:00|343.95|341.07|343.76|340.88|344.13|341.25|343.76|340.88|0
1651166650000|2022-04-28 17:24:10|343.47|340.59|343.38|340.5|343.47|340.59|343.2|340.32|0
1651166660000|2022-04-28 17:24:20|343.19|340.31|343.38|340.5|343.38|340.5|343.19|340.31|0
1651166670000|2022-04-28 17:24:30|343.95|341.07|344.51|341.63|344.51|341.63|343.95|341.07|0
1651166680000|2022-04-28 17:24:40|343.95|341.07|343.95|341.07|343.95|341.07|343.76|340.88|0
1651166690000|2022-04-28 17:24:50|344.13|341.25|343.57|340.69|344.13|341.25|343.57|340.69|0
1651166700000|2022-04-28 17:25:00|343.95|341.07|344.32|341.44|344.32|341.44|343.95|341.07|0
1651166710000|2022-04-28 17:25:10|344.13|341.25|343.76|340.88|344.13|341.25|343.76|340.88|0
1651166720000|2022-04-28 17:25:20|344.13|341.25|344.51|341.63|344.51|341.63|344.13|341.25|0
1651166730000|2022-04-28 17:25:30|344.13|341.25|343.94|341.06|344.32|341.44|343.94|341.06|0
1651166740000|2022-04-28 17:25:40|344.13|341.25|344.41|341.53|344.7|341.82|344.13|341.25|0
1651166750000|2022-04-28 17:25:50|344.51|341.63|344.7|341.82|344.7|341.82|344.32|341.44|0
1651166760000|2022-04-28 17:26:00|344.6|341.72|344.32|341.44|344.6|341.72|343.76|340.88|0
1651166770000|2022-04-28 17:26:10|344.13|341.25|343.94|341.06|344.13|341.25|343.94|341.06|0
1651166780000|2022-04-28 17:26:20|344.13|341.25|343.66|340.78|344.13|341.25|343.66|340.78|0
1651166790000|2022-04-28 17:26:30|343.57|340.69|344.13|341.25|344.32|341.44|343.57|340.69|0
1651166800000|2022-04-28 17:26:40|344.22|341.34|344.32|341.44|344.51|341.63|344.22|341.34|0
1651166810000|2022-04-28 17:26:50|344.51|341.63|344.88|342|344.88|342|343.76|340.88|0
1651166820000|2022-04-28 17:27:00|345.07|342.19|345.07|342.19|345.07|342.19|345.07|342.19|0
1651166830000|2022-04-28 17:27:10|344.88|342|344.7|341.82|344.88|342|344.7|341.82|0
1651166840000|2022-04-28 17:27:20|345.07|342.19|345.07|342.19|345.07|342.19|345.07|342.19|0
1651166850000|2022-04-28 17:27:30|344.51|341.63|344.97|342.09|344.97|342.09|344.51|341.63|0
1651166860000|2022-04-28 17:27:40|344.88|342|345.07|342.19|345.07|342.19|344.6|341.72|0
1651166870000|2022-04-28 17:27:50|344.88|342|344.69|341.81|344.88|342|344.51|341.63|0
1651166880000|2022-04-28 17:28:00|345.26|342.38|345.26|342.38|345.26|342.38|344.88|342|0
1651166890000|2022-04-28 17:28:10|345.45|342.57|346.58|343.7|346.58|343.7|345.45|342.57|0
1651166900000|2022-04-28 17:28:20|346.95|344.07|346.2|343.32|346.95|344.07|346.01|343.13|0
1651166910000|2022-04-28 17:28:30|345.82|342.94|346.58|343.7|346.58|343.7|345.82|342.94|0
1651166920000|2022-04-28 17:28:40|346.76|343.88|347.14|344.26|347.14|344.26|346.76|343.88|0
1651166930000|2022-04-28 17:28:50|346.95|344.07|347.33|344.45|347.33|344.45|346.95|344.07|0
1651166940000|2022-04-28 17:29:00|347.52|344.64|347.14|344.26|347.71|344.83|347.14|344.26|0
1651166950000|2022-04-28 17:29:10|346.58|343.7|345.45|342.57|346.58|343.7|345.45|342.57|0
1651166960000|2022-04-28 17:29:20|345.63|342.75|346.58|343.7|346.58|343.7|345.63|342.75|0
1651166970000|2022-04-28 17:29:30|346.95|344.07|346.95|344.07|347.52|344.64|346.95|344.07|0
1651166980000|2022-04-28 17:29:40|347.33|344.45|347.14|344.26|347.33|344.45|347.14|344.26|0
1651166990000|2022-04-28 17:29:50|347.33|344.45|346.58|343.7|347.33|344.45|346.58|343.7|0
1651167000000|2022-04-28 17:30:00|346.39|343.51|346.76|343.88|347.61|344.73|346.39|343.51|0
1651167010000|2022-04-28 17:30:10|347.33|344.45|347.04|344.16|347.52|344.64|347.04|344.16|0
1651167020000|2022-04-28 17:30:20|345.44|342.56|345.26|342.38|345.44|342.56|345.26|342.38|0
1651167030000|2022-04-28 17:30:30|345.07|342.19|345.26|342.38|345.26|342.38|345.07|342.19|0
1651167040000|2022-04-28 17:30:40|344.32|341.44|343.56|340.68|344.32|341.44|343.56|340.68|0
1651167050000|2022-04-28 17:30:50|343.94|341.06|343.56|340.68|343.94|341.06|343.38|340.5|0
1651167060000|2022-04-28 17:31:00|343.19|340.31|343.56|340.68|343.56|340.68|343|340.12|0
1651167070000|2022-04-28 17:31:10|343.38|340.5|343|340.12|343.38|340.5|343|340.12|0
1651167080000|2022-04-28 17:31:20|342.72|339.84|343.19|340.31|343.19|340.31|342.72|339.84|0
1651167090000|2022-04-28 17:31:30|343.56|340.68|343.56|340.68|343.56|340.68|343.38|340.5|0
1651167100000|2022-04-28 17:31:40|344.5|341.62|345.07|342.19|345.07|342.19|344.5|341.62|0
1651167110000|2022-04-28 17:31:50|345.44|342.56|346.1|343.22|346.1|343.22|345.44|342.56|0
1651167120000|2022-04-28 17:32:00|346.38|343.5|346.29|343.41|346.38|343.5|345.82|342.94|0
1651167130000|2022-04-28 17:32:10|346.38|343.5|345.44|342.56|346.38|343.5|345.44|342.56|0
1651167140000|2022-04-28 17:32:20|346.01|343.13|346.2|343.32|346.2|343.32|345.82|342.94|0
1651167150000|2022-04-28 17:32:30|346.38|343.5|346.01|343.13|346.38|343.5|346.01|343.13|0
1651167160000|2022-04-28 17:32:40|345.82|342.94|346.01|343.13|346.01|343.13|345.82|342.94|0
1651167170000|2022-04-28 17:32:50|345.25|342.37|345.44|342.56|345.63|342.75|345.25|342.37|0
1651167180000|2022-04-28 17:33:00|345.63|342.75|346.2|343.32|346.2|343.32|345.63|342.75|0
1651167190000|2022-04-28 17:33:10|346.01|343.13|345.82|342.94|346.95|344.07|345.82|342.94|0
1651167200000|2022-04-28 17:33:20|345.63|342.75|345.82|342.94|345.82|342.94|345.44|342.56|0
1651167210000|2022-04-28 17:33:30|345.44|342.56|345.16|342.28|345.44|342.56|344.88|342|0
1651167220000|2022-04-28 17:33:40|345.63|342.75|347.7|344.82|347.7|344.82|345.63|342.75|0
1651167230000|2022-04-28 17:33:50|348.08|345.2|347.89|345.01|348.08|345.2|347.89|345.01|0
1651167240000|2022-04-28 17:34:00|348.27|345.39|347.7|344.82|348.27|345.39|347.51|344.63|0
1651167250000|2022-04-28 17:34:10|346.76|343.88|347.7|344.82|347.7|344.82|346.76|343.88|0
1651167260000|2022-04-28 17:34:20|347.33|344.45|346.19|343.31|347.33|344.45|346.01|343.13|0
1651167270000|2022-04-28 17:34:30|345.44|342.56|345.63|342.75|345.63|342.75|345.44|342.56|0
1651167280000|2022-04-28 17:34:40|345.44|342.56|346.38|343.5|346.38|343.5|345.44|342.56|0
1651167290000|2022-04-28 17:34:50|346.47|343.59|346.57|343.69|346.57|343.69|346.47|343.59|0
1651167300000|2022-04-28 17:35:00|346.76|343.88|346.38|343.5|346.76|343.88|346.38|343.5|0
1651167310000|2022-04-28 17:35:10|346.95|344.07|347.32|344.44|347.32|344.44|346.57|343.69|0
1651167320000|2022-04-28 17:35:20|347.7|344.82|347.7|344.82|348.08|345.2|347.7|344.82|0
1651167330000|2022-04-28 17:35:30|347.89|345.01|347.89|345.01|348.08|345.2|347.89|345.01|0
1651167340000|2022-04-28 17:35:40|347.7|344.82|347.32|344.44|347.7|344.82|347.14|344.26|0
1651167350000|2022-04-28 17:35:50|347.51|344.63|347.32|344.44|347.51|344.63|347.13|344.25|0
1651167360000|2022-04-28 17:36:00|347.7|344.82|347.7|344.82|347.7|344.82|347.7|344.82|0
1651167370000|2022-04-28 17:36:10|348.27|345.39|348.08|345.2|348.27|345.39|348.08|345.2|0
1651167380000|2022-04-28 17:36:20|347.7|344.82|347.51|344.63|347.7|344.82|347.32|344.44|0
1651167390000|2022-04-28 17:36:30|347.89|345.01|347.7|344.82|347.89|345.01|347.7|344.82|0
1651167400000|2022-04-28 17:36:40|347.32|344.44|345.63|342.75|347.32|344.44|345.44|342.56|0
1651167410000|2022-04-28 17:36:50|345.44|342.56|345.44|342.56|345.44|342.56|345.25|342.37|0
1651167420000|2022-04-28 17:37:00|345.81|342.93|345.44|342.56|345.81|342.93|345.44|342.56|0
1651167430000|2022-04-28 17:37:10|345.81|342.93|346.57|343.69|346.57|343.69|345.81|342.93|0
1651167440000|2022-04-28 17:37:20|346.47|343.59|345.63|342.75|346.47|343.59|345.63|342.75|0
1651167450000|2022-04-28 17:37:30|346|343.12|346.57|343.69|346.57|343.69|346|343.12|0
1651167460000|2022-04-28 17:37:40|346.94|344.06|346.85|343.97|346.94|344.06|346.85|343.97|0
1651167470000|2022-04-28 17:37:50|346.38|343.5|346.94|344.06|346.94|344.06|346.38|343.5|0
1651167480000|2022-04-28 17:38:00|347.13|344.25|347.32|344.44|347.32|344.44|346.94|344.06|0
1651167490000|2022-04-28 17:38:10|347.51|344.63|347.51|344.63|347.51|344.63|347.13|344.25|0
1651167500000|2022-04-28 17:38:20|346.38|343.5|346|343.12|346.38|343.5|346|343.12|0
1651167510000|2022-04-28 17:38:30|346.19|343.31|346.94|344.06|346.94|344.06|346.19|343.31|0
1651167520000|2022-04-28 17:38:40|346.57|343.69|346.94|344.06|346.94|344.06|346.57|343.69|0
1651167530000|2022-04-28 17:38:50|346.75|343.87|346.94|344.06|346.94|344.06|346.75|343.87|0
1651167540000|2022-04-28 17:39:00|347.13|344.25|347.32|344.44|347.32|344.44|346.75|343.87|0
1651167550000|2022-04-28 17:39:10|346.57|343.69|346.57|343.69|346.84|343.96|346|343.12|0
1651167560000|2022-04-28 17:39:20|346.75|343.87|347.13|344.25|347.32|344.44|346.75|343.87|0
1651167570000|2022-04-28 17:39:30|347.89|345.01|348.45|345.57|348.45|345.57|347.89|345.01|0
1651167580000|2022-04-28 17:39:40|348.83|345.95|350.72|347.84|350.72|347.84|348.83|345.95|0
1651167590000|2022-04-28 17:39:50|350.91|348.03|350.91|348.03|351.29|348.41|350.91|348.03|0
1651167600000|2022-04-28 17:40:00|351.29|348.41|351.48|348.6|351.48|348.6|351.29|348.41|0
1651167610000|2022-04-28 17:40:10|351.67|348.79|351.86|348.98|351.86|348.98|351.67|348.79|0
1651167620000|2022-04-28 17:40:20|352.05|349.17|351.67|348.79|352.05|349.17|351.67|348.79|0
1651167630000|2022-04-28 17:40:30|351.29|348.41|350.15|347.27|351.48|348.6|349.21|346.33|0
1651167640000|2022-04-28 17:40:40|350.72|347.84|350.34|347.46|350.91|348.03|350.34|347.46|0
1651167650000|2022-04-28 17:40:50|349.96|347.08|349.77|346.89|349.96|347.08|349.4|346.52|0
1651167660000|2022-04-28 17:41:00|349.21|346.33|349.02|346.14|349.21|346.33|348.83|345.95|0
1651167670000|2022-04-28 17:41:10|348.83|345.95|348.83|345.95|349.02|346.14|348.83|345.95|0
1651167680000|2022-04-28 17:41:20|349.21|346.33|348.26|345.38|349.21|346.33|348.26|345.38|0
1651167690000|2022-04-28 17:41:30|348.07|345.19|346|343.12|348.07|345.19|346|343.12|0
1651167700000|2022-04-28 17:41:40|345.81|342.93|346|343.12|346|343.12|345.62|342.74|0
1651167710000|2022-04-28 17:41:50|345.81|342.93|346|343.12|346|343.12|345.81|342.93|0
1651167720000|2022-04-28 17:42:00|345.62|342.74|345.62|342.74|345.81|342.93|345.62|342.74|0
1651167730000|2022-04-28 17:42:10|345.81|342.93|345.62|342.74|346|343.12|345.62|342.74|0
1651167740000|2022-04-28 17:42:20|345.9|343.02|346.56|343.68|346.56|343.68|345.9|343.02|0
1651167750000|2022-04-28 17:42:30|346.19|343.31|345.81|342.93|346.19|343.31|345.62|342.74|0
1651167760000|2022-04-28 17:42:40|345.62|342.74|345.43|342.55|345.81|342.93|345.43|342.55|0
1651167770000|2022-04-28 17:42:50|346|343.12|346.19|343.31|346.37|343.49|346|343.12|0
1651167780000|2022-04-28 17:43:00|346.37|343.49|345.43|342.55|346.37|343.49|345.43|342.55|0
1651167790000|2022-04-28 17:43:10|345.24|342.36|346.19|343.31|346.19|343.31|345.24|342.36|0
1651167800000|2022-04-28 17:43:20|346|343.12|345.62|342.74|346|343.12|345.62|342.74|0
1651167810000|2022-04-28 17:43:30|345.06|342.18|345.24|342.36|345.62|342.74|345.06|342.18|0
1651167820000|2022-04-28 17:43:40|345.62|342.74|346.18|343.3|346.18|343.3|345.62|342.74|0
1651167830000|2022-04-28 17:43:50|346.37|343.49|346|343.12|346.37|343.49|346|343.12|0
1651167840000|2022-04-28 17:44:00|345.62|342.74|344.3|341.42|345.62|342.74|344.3|341.42|0
1651167850000|2022-04-28 17:44:10|344.2|341.32|344.49|341.61|344.49|341.61|343.74|340.86|0
1651167860000|2022-04-28 17:44:20|344.68|341.8|345.14|342.26|345.14|342.26|344.68|341.8|0
1651167870000|2022-04-28 17:44:30|345.24|342.36|344.39|341.51|345.24|342.36|344.39|341.51|0
1651167880000|2022-04-28 17:44:40|344.68|341.8|346|343.12|346|343.12|344.68|341.8|0
1651167890000|2022-04-28 17:44:50|346.18|343.3|347.31|344.43|347.31|344.43|346.18|343.3|0
1651167900000|2022-04-28 17:45:00|346.94|344.06|347.13|344.25|347.13|344.25|346.94|344.06|0
1651167910000|2022-04-28 17:45:10|346.94|344.06|347.31|344.43|347.31|344.43|346.37|343.49|0
1651167920000|2022-04-28 17:45:20|347.13|344.25|347.5|344.62|347.5|344.62|347.13|344.25|0
1651167930000|2022-04-28 17:45:30|347.13|344.25|346.56|343.68|347.31|344.43|346.56|343.68|0
1651167940000|2022-04-28 17:45:40|345.99|343.11|346.46|343.58|346.75|343.87|345.99|343.11|0
1651167950000|2022-04-28 17:45:50|345.81|342.93|346.37|343.49|346.37|343.49|345.81|342.93|0
1651167960000|2022-04-28 17:46:00|346.56|343.68|345.99|343.11|346.56|343.68|345.99|343.11|0
1651167970000|2022-04-28 17:46:10|346.18|343.3|346.27|343.39|346.56|343.68|346.18|343.3|0
1651167980000|2022-04-28 17:46:20|346.18|343.3|347.5|344.62|347.5|344.62|346.18|343.3|0
1651167990000|2022-04-28 17:46:30|347.31|344.43|347.31|344.43|347.31|344.43|347.12|344.24|0
1651168000000|2022-04-28 17:46:40|347.12|344.24|346.75|343.87|347.31|344.43|346.75|343.87|0
1651168010000|2022-04-28 17:46:50|346.84|343.96|348.32|345.44|348.51|345.63|346.84|343.96|0
1651168020000|2022-04-28 17:47:00|348.51|345.63|348.44|345.56|348.51|345.63|347.76|344.88|0
1651168030000|2022-04-28 17:47:10|348.63|345.75|348.27|345.39|348.63|345.75|348.08|345.2|0
1651168040000|2022-04-28 17:47:20|348.36|345.48|348.08|345.2|348.36|345.48|347.9|345.02|0
1651168050000|2022-04-28 17:47:30|347.71|344.83|348.17|345.29|348.17|345.29|347.71|344.83|0
1651168060000|2022-04-28 17:47:40|348.46|345.58|349.21|346.33|349.21|346.33|348.46|345.58|0
1651168070000|2022-04-28 17:47:50|349.59|346.71|349.59|346.71|350.16|347.28|349.59|346.71|0
1651168080000|2022-04-28 17:48:00|349.97|347.09|350.16|347.28|350.35|347.47|349.97|347.09|0
1651168090000|2022-04-28 17:48:10|349.97|347.09|349.78|346.9|350.35|347.47|349.78|346.9|0
1651168100000|2022-04-28 17:48:20|349.59|346.71|349.97|347.09|350.16|347.28|349.59|346.71|0
1651168110000|2022-04-28 17:48:30|350.35|347.47|349.4|346.52|350.54|347.66|349.4|346.52|0
1651168120000|2022-04-28 17:48:40|350.35|347.47|350.72|347.84|350.72|347.84|350.16|347.28|0
1651168130000|2022-04-28 17:48:50|350.54|347.66|350.72|347.84|350.91|348.03|350.54|347.66|0
1651168140000|2022-04-28 17:49:00|350.91|348.03|351.48|348.6|351.48|348.6|350.91|348.03|0
1651168150000|2022-04-28 17:49:10|351.67|348.79|351.86|348.98|351.86|348.98|351.67|348.79|0
1651168160000|2022-04-28 17:49:20|351.67|348.79|352.05|349.17|352.05|349.17|351.67|348.79|0
1651168170000|2022-04-28 17:49:30|352.33|349.45|352.43|349.55|352.43|349.55|352.24|349.36|0
1651168180000|2022-04-28 17:49:40|352.24|349.36|351.67|348.79|352.24|349.36|351.67|348.79|0
1651168190000|2022-04-28 17:49:50|351.19|348.31|351.29|348.41|351.29|348.41|350.91|348.03|0
1651168200000|2022-04-28 17:50:00|351.48|348.6|350.72|347.84|351.48|348.6|350.72|347.84|0
1651168210000|2022-04-28 17:50:10|350.91|348.03|350.91|348.03|351.29|348.41|350.91|348.03|0
1651168220000|2022-04-28 17:50:20|351.1|348.22|351.1|348.22|351.29|348.41|351.1|348.22|0
1651168230000|2022-04-28 17:50:30|350.53|347.65|350.72|347.84|350.91|348.03|350.53|347.65|0
1651168240000|2022-04-28 17:50:40|350.91|348.03|350.91|348.03|350.91|348.03|350.53|347.65|0
1651168250000|2022-04-28 17:50:50|351.1|348.22|351.38|348.5|351.38|348.5|351.1|348.22|0
1651168260000|2022-04-28 17:51:00|351.1|348.22|349.78|346.9|351.29|348.41|349.78|346.9|0
1651168270000|2022-04-28 17:51:10|350.25|347.37|350.34|347.46|350.34|347.46|350.25|347.37|0
1651168280000|2022-04-28 17:51:20|350.25|347.37|350.15|347.27|350.34|347.46|350.15|347.27|0
1651168290000|2022-04-28 17:51:30|349.97|347.09|349.59|346.71|349.97|347.09|349.59|346.71|0
1651168300000|2022-04-28 17:51:40|349.02|346.14|349.02|346.14|349.21|346.33|349.02|346.14|0
1651168310000|2022-04-28 17:51:50|348.27|345.39|349.02|346.14|349.02|346.14|348.27|345.39|0
1651168320000|2022-04-28 17:52:00|349.4|346.52|349.21|346.33|349.4|346.52|349.21|346.33|0
1651168330000|2022-04-28 17:52:10|348.46|345.58|348.83|345.95|348.83|345.95|348.46|345.58|0
1651168340000|2022-04-28 17:52:20|349.4|346.52|346.57|343.69|349.59|346.71|346.38|343.5|0
1651168350000|2022-04-28 17:52:30|347.7|344.82|347.14|344.26|347.7|344.82|346.95|344.07|0
1651168360000|2022-04-28 17:52:40|346.2|343.32|346.01|343.13|346.38|343.5|346.01|343.13|0
1651168370000|2022-04-28 17:52:50|345.44|342.56|346.57|343.69|346.57|343.69|345.44|342.56|0
1651168380000|2022-04-28 17:53:00|346.38|343.5|347.26|344.38|347.26|344.38|346.38|343.5|0
1651168390000|2022-04-28 17:53:10|346.88|344|346.88|344|347.07|344.19|346.88|344|0
1651168400000|2022-04-28 17:53:20|347.07|344.19|347.26|344.38|347.26|344.38|347.07|344.19|0
1651168410000|2022-04-28 17:53:30|347.64|344.76|348.01|345.13|348.01|345.13|347.64|344.76|0
1651168420000|2022-04-28 17:53:40|347.45|344.57|348.01|345.13|348.01|345.13|347.45|344.57|0
1651168430000|2022-04-28 17:53:50|348.2|345.32|348.2|345.32|348.2|345.32|348.01|345.13|0
1651168440000|2022-04-28 17:54:00|348.01|345.13|347.82|344.94|348.01|345.13|347.45|344.57|0
1651168450000|2022-04-28 17:54:10|346.88|344|347.82|344.94|347.82|344.94|346.88|344|0
1651168460000|2022-04-28 17:54:20|347.63|344.75|347.63|344.75|348.01|345.13|347.63|344.75|0
1651168470000|2022-04-28 17:54:30|347.35|344.47|347.54|344.66|347.54|344.66|347.35|344.47|0
1651168480000|2022-04-28 17:54:40|347.82|344.94|348.2|345.32|348.2|345.32|347.82|344.94|0
1651168490000|2022-04-28 17:54:50|348.01|345.13|347.26|344.38|348.01|345.13|347.26|344.38|0
1651168500000|2022-04-28 17:55:00|347.45|344.57|348.01|345.13|348.01|345.13|347.45|344.57|0
1651168510000|2022-04-28 17:55:10|348.39|345.51|348.29|345.41|348.39|345.51|348.01|345.13|0
1651168520000|2022-04-28 17:55:20|348.39|345.51|348.01|345.13|348.39|345.51|347.63|344.75|0
1651168530000|2022-04-28 17:55:30|348.2|345.32|347.82|344.94|348.2|345.32|347.82|344.94|0
1651168540000|2022-04-28 17:55:40|348.01|345.13|348.01|345.13|348.01|345.13|347.44|344.56|0
1651168550000|2022-04-28 17:55:50|348.2|345.32|348.01|345.13|348.2|345.32|348.01|345.13|0
1651168560000|2022-04-28 17:56:00|347.82|344.94|346.88|344|347.82|344.94|346.69|343.81|0
1651168570000|2022-04-28 17:56:10|347.44|344.56|347.26|344.38|347.44|344.56|346.88|344|0
1651168580000|2022-04-28 17:56:20|347.63|344.75|346.88|344|347.63|344.75|346.69|343.81|0
1651168590000|2022-04-28 17:56:30|347.44|344.56|346.5|343.62|347.44|344.56|346.5|343.62|0
1651168600000|2022-04-28 17:56:40|346.32|343.44|346.13|343.25|346.32|343.44|345.75|342.87|0
1651168610000|2022-04-28 17:56:50|346.69|343.81|347.16|344.28|347.26|344.38|346.69|343.81|0
1651168620000|2022-04-28 17:57:00|347.07|344.19|346.88|344|347.44|344.56|346.88|344|0
1651168630000|2022-04-28 17:57:10|347.07|344.19|347.77|345.37|347.77|345.37|346.69|343.81|0
1651168640000|2022-04-28 17:57:20|348.14|345.74|348.52|346.12|348.52|346.12|348.14|345.74|0
1651168650000|2022-04-28 17:57:30|348.33|345.93|348.52|346.12|348.52|346.12|348.33|345.93|0
1651168660000|2022-04-28 17:57:40|348.33|345.93|347.77|345.37|348.33|345.93|347.67|345.27|0
1651168670000|2022-04-28 17:57:50|348.33|345.93|348.71|346.31|348.71|346.31|348.33|345.93|0
1651168680000|2022-04-28 17:58:00|348.33|345.93|348.52|346.12|348.52|346.12|348.33|345.93|0
1651168690000|2022-04-28 17:58:10|348.14|345.74|349.27|346.87|349.27|346.87|348.14|345.74|0
1651168700000|2022-04-28 17:58:20|348.71|346.31|349.08|346.68|349.08|346.68|348.71|346.31|0
1651168710000|2022-04-28 17:58:30|349.27|346.87|349.08|346.68|349.27|346.87|348.9|346.5|0
1651168720000|2022-04-28 17:58:40|348.52|346.12|349.08|346.68|349.08|346.68|348.52|346.12|0
1651168730000|2022-04-28 17:58:50|348.9|346.5|349.46|347.06|349.46|347.06|348.9|346.5|0
1651168740000|2022-04-28 17:59:00|349.65|347.25|349.27|346.87|349.65|347.25|349.08|346.68|0
1651168750000|2022-04-28 17:59:10|349.46|347.06|349.46|347.06|349.65|347.25|349.46|347.06|0
1651168760000|2022-04-28 17:59:20|349.65|347.25|349.84|347.44|349.84|347.44|349.65|347.25|0
1651168770000|2022-04-28 17:59:30|349.65|347.25|350.03|347.63|350.03|347.63|349.65|347.25|0
1651168780000|2022-04-28 17:59:40|350.21|347.81|350.12|347.72|350.21|347.81|350.12|347.72|0
1651168790000|2022-04-28 17:59:50|349.84|347.44|349.34|346.94|349.84|347.44|349.15|346.75|0
1651168800000|2022-04-28 18:00:00|349.53|347.13|349.72|347.32|349.72|347.32|349.53|347.13|0
1651168810000|2022-04-28 18:00:10|349.62|347.22|350.28|347.88|350.47|348.07|349.62|347.22|0
1651168820000|2022-04-28 18:00:20|350.47|348.07|350.47|348.07|350.66|348.26|350.28|347.88|0
1651168830000|2022-04-28 18:00:30|350.28|347.88|349.53|347.13|350.28|347.88|349.53|347.13|0
1651168840000|2022-04-28 18:00:40|349.34|346.94|349.34|346.94|349.53|347.13|349.34|346.94|0
1651168850000|2022-04-28 18:00:50|349.15|346.75|348.77|346.37|349.15|346.75|348.77|346.37|0
1651168860000|2022-04-28 18:01:00|348.58|346.18|348.58|346.18|348.58|346.18|348.21|345.81|0
1651168870000|2022-04-28 18:01:10|349.24|346.84|348.77|346.37|349.34|346.94|348.77|346.37|0
1651168880000|2022-04-28 18:01:20|348.96|346.56|348.96|346.56|349.34|346.94|348.96|346.56|0
1651168890000|2022-04-28 18:01:30|349.15|346.75|349.53|347.13|349.53|347.13|349.15|346.75|0
1651168900000|2022-04-28 18:01:40|349.72|347.32|349.72|347.32|350.09|347.69|349.72|347.32|0
1651168910000|2022-04-28 18:01:50|349.9|347.5|350.47|348.07|350.47|348.07|349.62|347.22|0
1651168920000|2022-04-28 18:02:00|351.23|348.83|351.23|348.83|351.42|349.02|351.23|348.83|0
1651168930000|2022-04-28 18:02:10|351.42|349.02|350.66|348.26|351.42|349.02|350.09|347.69|0
1651168940000|2022-04-28 18:02:20|350.47|348.07|350.66|348.26|350.66|348.26|350.47|348.07|0
1651168950000|2022-04-28 18:02:30|350.28|347.88|350.09|347.69|350.28|347.88|350.09|347.69|0
1651168960000|2022-04-28 18:02:40|350.28|347.88|350.47|348.07|350.47|348.07|350.28|347.88|0
1651168970000|2022-04-28 18:02:50|350.28|347.88|350.09|347.69|350.28|347.88|350.09|347.69|0
1651168980000|2022-04-28 18:03:00|350.28|347.88|349.9|347.5|350.28|347.88|349.71|347.31|0
1651168990000|2022-04-28 18:03:10|350.09|347.69|349.71|347.31|350.28|347.88|349.71|347.31|0
1651169000000|2022-04-28 18:03:20|349.34|346.94|348.77|346.37|349.34|346.94|348.58|346.18|0
1651169010000|2022-04-28 18:03:30|348.67|346.27|348.77|346.37|348.77|346.37|348.39|345.99|0
1651169020000|2022-04-28 18:03:40|349.34|346.94|350.09|347.69|350.09|347.69|349.34|346.94|0
1651169030000|2022-04-28 18:03:50|350.18|347.78|350.18|347.78|350.18|347.78|350.09|347.69|0
1651169040000|2022-04-28 18:04:00|349.9|347.5|348.96|346.56|349.9|347.5|348.96|346.56|0
1651169050000|2022-04-28 18:04:10|349.15|346.75|350.09|347.69|350.09|347.69|349.15|346.75|0
1651169060000|2022-04-28 18:04:20|349.15|346.75|349.34|346.94|349.34|346.94|348.77|346.37|0
1651169070000|2022-04-28 18:04:30|349.52|347.12|349.52|347.12|349.71|347.31|349.52|347.12|0
1651169080000|2022-04-28 18:04:40|349.43|347.03|350.28|347.88|350.28|347.88|349.43|347.03|0
1651169090000|2022-04-28 18:04:50|350.47|348.07|350.66|348.26|350.66|348.26|350.47|348.07|0
1651169100000|2022-04-28 18:05:00|350.47|348.07|349.9|347.5|350.66|348.26|349.9|347.5|0
1651169110000|2022-04-28 18:05:10|350.09|347.69|350.28|347.88|350.66|348.26|350.09|347.69|0
1651169120000|2022-04-28 18:05:20|350.09|347.69|349.8|347.4|350.09|347.69|349.71|347.31|0
1651169130000|2022-04-28 18:05:30|349.52|347.12|349.15|346.75|349.52|347.12|349.15|346.75|0
1651169140000|2022-04-28 18:05:40|349.33|346.93|348.58|346.18|349.33|346.93|348.58|346.18|0
1651169150000|2022-04-28 18:05:50|348.67|346.27|348.77|346.37|348.86|346.46|348.67|346.27|0
1651169160000|2022-04-28 18:06:00|348.39|345.99|348.39|345.99|348.48|346.08|347.83|345.43|0
1651169170000|2022-04-28 18:06:10|348.2|345.8|347.82|345.42|348.2|345.8|347.82|345.42|0
1651169180000|2022-04-28 18:06:20|347.07|344.67|348.01|345.61|348.01|345.61|347.07|344.67|0
1651169190000|2022-04-28 18:06:30|348.2|345.8|348.2|345.8|348.2|345.8|348.01|345.61|0
1651169200000|2022-04-28 18:06:40|348.39|345.99|347.64|345.24|348.39|345.99|347.64|345.24|0
1651169210000|2022-04-28 18:06:50|347.82|345.42|347.45|345.05|347.82|345.42|347.45|345.05|0
1651169220000|2022-04-28 18:07:00|346.88|344.48|347.26|344.86|347.26|344.86|346.88|344.48|0
1651169230000|2022-04-28 18:07:10|347.45|345.05|347.26|344.86|347.45|345.05|346.88|344.48|0
1651169240000|2022-04-28 18:07:20|347.45|345.05|348.2|345.8|348.2|345.8|347.45|345.05|0
1651169250000|2022-04-28 18:07:30|348.58|346.18|348.58|346.18|348.67|346.27|348.58|346.18|0
1651169260000|2022-04-28 18:07:40|348.39|345.99|348.58|346.18|348.58|346.18|348.39|345.99|0
1651169270000|2022-04-28 18:07:50|348.39|345.99|348.01|345.61|348.39|345.99|348.01|345.61|0
1651169280000|2022-04-28 18:08:00|348.39|345.99|348.58|346.18|348.58|346.18|347.82|345.42|0
1651169290000|2022-04-28 18:08:10|348.77|346.37|348.67|346.27|348.77|346.37|348.48|346.08|0
1651169300000|2022-04-28 18:08:20|348.58|346.18|349.33|346.93|349.33|346.93|348.58|346.18|0
1651169310000|2022-04-28 18:08:30|349.14|346.74|349.52|347.12|349.52|347.12|349.14|346.74|0
1651169320000|2022-04-28 18:08:40|349.14|346.74|349.33|346.93|349.33|346.93|348.95|346.55|0
1651169330000|2022-04-28 18:08:50|349.42|347.02|349.9|347.5|349.9|347.5|349.42|347.02|0
1651169340000|2022-04-28 18:09:00|350.28|347.88|350.46|348.06|350.84|348.44|350.28|347.88|0
1651169350000|2022-04-28 18:09:10|350.09|347.69|350.28|347.88|350.28|347.88|350.09|347.69|0
1651169360000|2022-04-28 18:09:20|350.46|348.06|349.14|346.74|350.46|348.06|349.14|346.74|0
1651169370000|2022-04-28 18:09:30|349.33|346.93|349.52|347.12|349.71|347.31|349.33|346.93|0
1651169380000|2022-04-28 18:09:40|349.33|346.93|349.14|346.74|349.33|346.93|349.14|346.74|0
1651169390000|2022-04-28 18:09:50|348.76|346.36|348.95|346.55|349.14|346.74|348.67|346.27|0
1651169400000|2022-04-28 18:10:00|349.14|346.74|349.99|347.59|349.99|347.59|349.14|346.74|0
1651169410000|2022-04-28 18:10:10|349.33|346.93|349.9|347.5|349.9|347.5|349.33|346.93|0
1651169420000|2022-04-28 18:10:20|350.27|347.87|350.46|348.06|350.46|348.06|350.27|347.87|0
1651169430000|2022-04-28 18:10:30|350.65|348.25|349.9|347.5|350.65|348.25|349.9|347.5|0
1651169440000|2022-04-28 18:10:40|349.33|346.93|349.52|347.12|349.71|347.31|349.33|346.93|0
1651169450000|2022-04-28 18:10:50|349.61|347.21|350.08|347.68|350.08|347.68|349.52|347.12|0
1651169460000|2022-04-28 18:11:00|350.27|347.87|350.46|348.06|350.65|348.25|350.27|347.87|0
1651169470000|2022-04-28 18:11:10|350.65|348.25|350.08|347.68|350.65|348.25|350.08|347.68|0
1651169480000|2022-04-28 18:11:20|350.65|348.25|351.22|348.82|351.22|348.82|350.65|348.25|0
1651169490000|2022-04-28 18:11:30|351.03|348.63|350.65|348.25|351.03|348.63|350.65|348.25|0
1651169500000|2022-04-28 18:11:40|351.03|348.63|351.41|349.01|351.5|349.1|351.03|348.63|0
1651169510000|2022-04-28 18:11:50|351.79|349.39|351.22|348.82|351.79|349.39|351.03|348.63|0
1651169520000|2022-04-28 18:12:00|350.84|348.44|351.6|349.2|351.6|349.2|350.84|348.44|0
1651169530000|2022-04-28 18:12:10|351.41|349.01|351.79|349.39|351.97|349.57|351.41|349.01|0
1651169540000|2022-04-28 18:12:20|351.6|349.2|351.79|349.39|351.97|349.57|351.6|349.2|0
1651169550000|2022-04-28 18:12:30|351.41|349.01|350.08|347.68|351.41|349.01|350.08|347.68|0
1651169560000|2022-04-28 18:12:40|349.89|347.49|349.7|347.3|349.89|347.49|349.7|347.3|0
1651169570000|2022-04-28 18:12:50|349.52|347.12|349.52|347.12|349.52|347.12|349.14|346.74|0
1651169580000|2022-04-28 18:13:00|349.33|346.93|349.7|347.3|349.7|347.3|349.33|346.93|0
1651169590000|2022-04-28 18:13:10|349.42|347.02|349.7|347.3|349.7|347.3|349.42|347.02|0
1651169600000|2022-04-28 18:13:20|350.08|347.68|349.7|347.3|350.08|347.68|349.52|347.12|0
1651169610000|2022-04-28 18:13:30|349.89|347.49|349.33|346.93|349.89|347.49|349.33|346.93|0
1651169620000|2022-04-28 18:13:40|349.14|346.74|348.95|346.55|349.14|346.74|348.95|346.55|0
1651169630000|2022-04-28 18:13:50|348.57|346.17|348.76|346.36|348.95|346.55|348.57|346.17|0
1651169640000|2022-04-28 18:14:00|349.14|346.74|349.42|347.02|349.42|347.02|349.14|346.74|0
1651169650000|2022-04-28 18:14:10|349.14|346.74|348.57|346.17|349.14|346.74|348.57|346.17|0
1651169660000|2022-04-28 18:14:20|348.38|345.98|348.19|345.79|348.38|345.98|348.19|345.79|0
1651169670000|2022-04-28 18:14:30|348.01|345.61|348.95|346.55|348.95|346.55|347.82|345.42|0
1651169680000|2022-04-28 18:14:40|348.76|346.36|348.95|346.55|348.95|346.55|348.76|346.36|0
1651169690000|2022-04-28 18:14:50|348.76|346.36|348.19|345.79|348.76|346.36|348.19|345.79|0
1651169700000|2022-04-28 18:15:00|348.76|346.36|349.23|346.83|349.32|346.92|348.76|346.36|0
1651169710000|2022-04-28 18:15:10|348.95|346.55|348.76|346.36|348.95|346.55|348.76|346.36|0
1651169720000|2022-04-28 18:15:20|348.38|345.98|348|345.6|348.38|345.98|348|345.6|0
1651169730000|2022-04-28 18:15:30|347.82|345.42|346.87|344.47|347.82|345.42|346.69|344.29|0
1651169740000|2022-04-28 18:15:40|346.31|343.91|346.5|344.1|346.5|344.1|346.31|343.91|0
1651169750000|2022-04-28 18:15:50|346.69|344.29|346.31|343.91|346.69|344.29|346.12|343.72|0
1651169760000|2022-04-28 18:16:00|346.69|344.29|346.5|344.1|346.69|344.29|346.5|344.1|0
1651169770000|2022-04-28 18:16:10|346.31|343.91|346.69|344.29|346.69|344.29|346.12|343.72|0
1651169780000|2022-04-28 18:16:20|346.68|344.28|347.44|345.04|347.44|345.04|346.68|344.28|0
1651169790000|2022-04-28 18:16:30|347.81|345.41|347.06|344.66|347.81|345.41|346.87|344.47|0
1651169800000|2022-04-28 18:16:40|346.87|344.47|347.06|344.66|347.06|344.66|346.68|344.28|0
1651169810000|2022-04-28 18:16:50|347.25|344.85|346.87|344.47|347.25|344.85|346.87|344.47|0
1651169820000|2022-04-28 18:17:00|347.44|345.04|347.63|345.23|347.81|345.41|347.44|345.04|0
1651169830000|2022-04-28 18:17:10|347.44|345.04|347.9|345.5|347.9|345.5|347.25|344.85|0
1651169840000|2022-04-28 18:17:20|348|345.6|348.95|346.55|348.95|346.55|347.81|345.41|0
1651169850000|2022-04-28 18:17:30|348.76|346.36|348.94|346.54|348.94|346.54|348.38|345.98|0
1651169860000|2022-04-28 18:17:40|348.57|346.17|348.94|346.54|348.94|346.54|348.57|346.17|0
1651169870000|2022-04-28 18:17:50|349.32|346.92|349.32|346.92|349.7|347.3|349.32|346.92|0
1651169880000|2022-04-28 18:18:00|349.51|347.11|349.13|346.73|349.51|347.11|349.13|346.73|0
1651169890000|2022-04-28 18:18:10|349.41|347.01|349.32|346.92|349.51|347.11|349.32|346.92|0
1651169900000|2022-04-28 18:18:20|349.51|347.11|349.32|346.92|349.51|347.11|349.32|346.92|0
1651169910000|2022-04-28 18:18:30|348.94|346.54|348.94|346.54|348.94|346.54|348.76|346.36|0
1651169920000|2022-04-28 18:18:40|349.13|346.73|348.94|346.54|349.13|346.73|348.94|346.54|0
1651169930000|2022-04-28 18:18:50|349.13|346.73|349.7|347.3|349.7|347.3|349.13|346.73|0
1651169940000|2022-04-28 18:19:00|350.45|348.05|350.27|347.87|350.45|348.05|350.08|347.68|0
1651169950000|2022-04-28 18:19:10|350.45|348.05|350.45|348.05|350.45|348.05|350.17|347.77|0
1651169960000|2022-04-28 18:19:20|350.27|347.87|349.51|347.11|350.27|347.87|349.51|347.11|0
1651169970000|2022-04-28 18:19:30|349.32|346.92|349.51|347.11|349.51|347.11|349.32|346.92|0
1651169980000|2022-04-28 18:19:40|349.7|347.3|350.45|348.05|350.45|348.05|349.7|347.3|0
1651169990000|2022-04-28 18:19:50|350.08|347.68|350.64|348.24|350.64|348.24|350.08|347.68|0
1651170000000|2022-04-28 18:20:00|350.45|348.05|351.02|348.62|351.02|348.62|350.45|348.05|0
1651170010000|2022-04-28 18:20:10|351.21|348.81|351.02|348.62|351.21|348.81|351.02|348.62|0
1651170020000|2022-04-28 18:20:20|351.4|349|350.45|348.05|351.4|349|350.45|348.05|0
1651170030000|2022-04-28 18:20:30|350.64|348.24|350.07|347.67|350.64|348.24|350.07|347.67|0
1651170040000|2022-04-28 18:20:40|350.45|348.05|350.64|348.24|350.64|348.24|350.26|347.86|0
1651170050000|2022-04-28 18:20:50|350.45|348.05|350.26|347.86|350.45|348.05|350.26|347.86|0
1651170060000|2022-04-28 18:21:00|349.7|347.3|349.7|347.3|350.07|347.67|349.7|347.3|0
1651170070000|2022-04-28 18:21:10|349.51|347.11|348.38|345.98|349.51|347.11|348.38|345.98|0
1651170080000|2022-04-28 18:21:20|348.19|345.79|348.38|345.98|348.38|345.98|348|345.6|0
1651170090000|2022-04-28 18:21:30|348.56|346.16|348.94|346.54|348.94|346.54|348.56|346.16|0
1651170100000|2022-04-28 18:21:40|348.56|346.16|348.19|345.79|348.75|346.35|348.19|345.79|0
1651170110000|2022-04-28 18:21:50|348.56|346.16|348.56|346.16|348.56|346.16|348.37|345.97|0
1651170120000|2022-04-28 18:22:00|348.75|346.35|349.32|346.92|349.51|347.11|348.75|346.35|0
1651170130000|2022-04-28 18:22:10|349.51|347.11|349.7|347.3|349.88|347.48|349.51|347.11|0
1651170140000|2022-04-28 18:22:20|349.88|347.48|350.64|348.24|350.64|348.24|349.88|347.48|0
1651170150000|2022-04-28 18:22:30|350.45|348.05|350.16|347.76|350.64|348.24|350.16|347.76|0
1651170160000|2022-04-28 18:22:40|349.88|347.48|350.45|348.05|350.45|348.05|349.88|347.48|0
1651170170000|2022-04-28 18:22:50|350.64|348.24|351.21|348.81|351.21|348.81|350.64|348.24|0
1651170180000|2022-04-28 18:23:00|351.02|348.62|350.26|347.86|351.02|348.62|350.26|347.86|0
1651170190000|2022-04-28 18:23:10|350.83|348.43|351.02|348.62|351.02|348.62|350.83|348.43|0
1651170200000|2022-04-28 18:23:20|350.83|348.43|351.02|348.62|351.02|348.62|350.83|348.43|0
1651170210000|2022-04-28 18:23:30|351.21|348.81|351.21|348.81|351.21|348.81|351.21|348.81|0
1651170220000|2022-04-28 18:23:40|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1651170230000|2022-04-28 18:23:50|350.83|348.43|351.02|348.62|351.02|348.62|350.64|348.24|0
1651170240000|2022-04-28 18:24:00|351.58|349.18|351.49|349.09|351.58|349.18|351.49|349.09|0
1651170250000|2022-04-28 18:24:10|351.58|349.18|351.58|349.18|351.77|349.37|351.58|349.18|0
1651170260000|2022-04-28 18:24:20|351.77|349.37|351.96|349.56|351.96|349.56|351.77|349.37|0
1651170270000|2022-04-28 18:24:30|351.77|349.37|351.96|349.56|351.96|349.56|351.58|349.18|0
1651170280000|2022-04-28 18:24:40|351.77|349.37|351.96|349.56|352.15|349.75|351.77|349.37|0
1651170290000|2022-04-28 18:24:50|352.05|349.65|352.72|350.32|352.72|350.32|351.96|349.56|0
1651170300000|2022-04-28 18:25:00|352.91|350.51|352.72|350.32|352.91|350.51|352.53|350.13|0
1651170310000|2022-04-28 18:25:10|352.34|349.94|351.96|349.56|352.34|349.94|351.77|349.37|0
1651170320000|2022-04-28 18:25:20|351.77|349.37|352.15|349.75|352.15|349.75|351.77|349.37|0
1651170330000|2022-04-28 18:25:30|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1651170340000|2022-04-28 18:25:40|351.58|349.18|351.2|348.8|351.58|349.18|351.2|348.8|0
1651170350000|2022-04-28 18:25:50|351.02|348.62|351.58|349.18|351.58|349.18|351.02|348.62|0
1651170360000|2022-04-28 18:26:00|351.39|348.99|351.58|349.18|351.58|349.18|351.39|348.99|0
1651170370000|2022-04-28 18:26:10|351.77|349.37|351.2|348.8|351.77|349.37|351.2|348.8|0
1651170380000|2022-04-28 18:26:20|350.83|348.43|351.2|348.8|351.39|348.99|350.83|348.43|0
1651170390000|2022-04-28 18:26:30|351.39|348.99|351.58|349.18|351.58|349.18|351.39|348.99|0
1651170400000|2022-04-28 18:26:40|351.2|348.8|351.96|349.56|351.96|349.56|351.2|348.8|0
1651170410000|2022-04-28 18:26:50|352.15|349.75|352.34|349.94|352.34|349.94|352.15|349.75|0
1651170420000|2022-04-28 18:27:00|352.53|350.13|352.72|350.32|352.91|350.51|352.53|350.13|0
1651170430000|2022-04-28 18:27:10|352.53|350.13|352.53|350.13|352.53|350.13|352.53|350.13|0
1651170440000|2022-04-28 18:27:20|352.34|349.94|352.24|349.84|352.34|349.94|352.15|349.75|0
1651170450000|2022-04-28 18:27:30|351.96|349.56|352.34|349.94|352.34|349.94|351.77|349.37|0
1651170460000|2022-04-28 18:27:40|352.53|350.13|350.82|348.42|352.53|350.13|350.07|347.67|0
1651170470000|2022-04-28 18:27:50|350.45|348.05|350.82|348.42|350.82|348.42|350.45|348.05|0
1651170480000|2022-04-28 18:28:00|351.01|348.61|350.26|347.86|351.01|348.61|349.88|347.48|0
1651170490000|2022-04-28 18:28:10|350.63|348.23|350.82|348.42|350.82|348.42|350.63|348.23|0
1651170500000|2022-04-28 18:28:20|351.01|348.61|351.01|348.61|351.01|348.61|350.82|348.42|0
1651170510000|2022-04-28 18:28:30|350.63|348.23|351.2|348.8|351.2|348.8|350.63|348.23|0
1651170520000|2022-04-28 18:28:40|351.39|348.99|351.2|348.8|351.39|348.99|351.2|348.8|0
1651170530000|2022-04-28 18:28:50|351.01|348.61|351.2|348.8|351.2|348.8|351.01|348.61|0
1651170540000|2022-04-28 18:29:00|351.77|349.37|352.15|349.75|352.15|349.75|351.77|349.37|0
1651170550000|2022-04-28 18:29:10|351.96|349.56|351.96|349.56|351.96|349.56|351.77|349.37|0
1651170560000|2022-04-28 18:29:20|351.77|349.37|351.77|349.37|351.96|349.56|351.77|349.37|0
1651170570000|2022-04-28 18:29:30|351.96|349.56|352.15|349.75|352.15|349.75|351.96|349.56|0
1651170580000|2022-04-28 18:29:40|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1651170590000|2022-04-28 18:29:50|351.67|349.27|351.96|349.56|351.96|349.56|351.39|348.99|0
1651170600000|2022-04-28 18:30:00|352.15|349.75|352.15|349.75|352.15|349.75|351.58|349.18|0
1651170610000|2022-04-28 18:30:10|351.96|349.56|352.15|349.75|352.15|349.75|351.77|349.37|0
1651170620000|2022-04-28 18:30:20|351.96|349.56|352.53|350.13|352.53|350.13|351.96|349.56|0
1651170630000|2022-04-28 18:30:30|352.71|350.31|353.47|351.07|353.47|351.07|352.71|350.31|0
1651170640000|2022-04-28 18:30:40|353.28|350.88|353.09|350.69|353.47|351.07|353.09|350.69|0
1651170650000|2022-04-28 18:30:50|353.28|350.88|353.47|351.07|353.85|351.45|353.28|350.88|0
1651170660000|2022-04-28 18:31:00|353.66|351.26|353.28|350.88|353.66|351.26|353.28|350.88|0
1651170670000|2022-04-28 18:31:10|353.09|350.69|352.9|350.5|353.09|350.69|352.9|350.5|0
1651170680000|2022-04-28 18:31:20|352.71|350.31|352.33|349.93|352.71|350.31|352.33|349.93|0
1651170690000|2022-04-28 18:31:30|352.52|350.12|352.71|350.31|352.71|350.31|352.33|349.93|0
1651170700000|2022-04-28 18:31:40|352.33|349.93|352.14|349.74|352.33|349.93|352.14|349.74|0
1651170710000|2022-04-28 18:31:50|351.96|349.56|352.14|349.74|352.14|349.74|351.96|349.56|0
1651170720000|2022-04-28 18:32:00|351.58|349.18|351.58|349.18|351.77|349.37|351.58|349.18|0
1651170730000|2022-04-28 18:32:10|351.2|348.8|350.82|348.42|351.39|348.99|350.82|348.42|0
1651170740000|2022-04-28 18:32:20|351.01|348.61|350.06|347.66|351.01|348.61|349.87|347.47|0
1651170750000|2022-04-28 18:32:30|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1651170760000|2022-04-28 18:32:40|349.12|346.72|349.31|346.91|349.31|346.91|349.12|346.72|0
1651170770000|2022-04-28 18:32:50|349.5|347.1|350.06|347.66|350.06|347.66|349.5|347.1|0
1651170780000|2022-04-28 18:33:00|350.82|348.42|350.63|348.23|350.82|348.42|350.63|348.23|0
1651170790000|2022-04-28 18:33:10|350.82|348.42|351.01|348.61|351.01|348.61|350.44|348.04|0
1651170800000|2022-04-28 18:33:20|351.2|348.8|351.39|348.99|351.39|348.99|351.2|348.8|0
1651170810000|2022-04-28 18:33:30|351.58|349.18|351.39|348.99|351.58|349.18|351.39|348.99|0
1651170820000|2022-04-28 18:33:40|351.58|349.18|351.57|349.17|351.76|349.36|351.57|349.17|0
1651170830000|2022-04-28 18:33:50|352.52|350.12|352.33|349.93|352.52|350.12|352.14|349.74|0
1651170840000|2022-04-28 18:34:00|352.52|350.12|351.95|349.55|352.52|350.12|351.95|349.55|0
1651170850000|2022-04-28 18:34:10|352.33|349.93|352.33|349.93|352.33|349.93|352.14|349.74|0
1651170860000|2022-04-28 18:34:20|351.39|348.99|351.95|349.55|351.95|349.55|351.39|348.99|0
1651170870000|2022-04-28 18:34:30|351.76|349.36|351.2|348.8|351.76|349.36|351.2|348.8|0
1651170880000|2022-04-28 18:34:40|351.38|348.98|351.38|348.98|351.57|349.17|351.38|348.98|0
1651170890000|2022-04-28 18:34:50|351.57|349.17|351.57|349.17|351.57|349.17|351.38|348.98|0
1651170900000|2022-04-28 18:35:00|351.95|349.55|352.14|349.74|352.14|349.74|351.95|349.55|0
1651170910000|2022-04-28 18:35:10|352.33|349.93|351.76|349.36|352.33|349.93|351.76|349.36|0
1651170920000|2022-04-28 18:35:20|351.38|348.98|351.95|349.55|351.95|349.55|351.38|348.98|0
1651170930000|2022-04-28 18:35:30|351.76|349.36|351.76|349.36|351.95|349.55|351.76|349.36|0
1651170940000|2022-04-28 18:35:40|351.57|349.17|351.57|349.17|351.66|349.26|351.57|349.17|0
1651170950000|2022-04-28 18:35:50|351.47|349.07|351.38|348.98|351.57|349.17|351.19|348.79|0
1651170960000|2022-04-28 18:36:00|351.57|349.17|351.95|349.55|351.95|349.55|351.57|349.17|0
1651170970000|2022-04-28 18:36:10|352.14|349.74|351.76|349.36|352.14|349.74|351.76|349.36|0
1651170980000|2022-04-28 18:36:20|351.95|349.55|351.57|349.17|351.95|349.55|351.57|349.17|0
1651170990000|2022-04-28 18:36:30|351.66|349.26|352.14|349.74|352.14|349.74|351.57|349.17|0
1651171000000|2022-04-28 18:36:40|352.33|349.93|352.71|350.31|352.71|350.31|352.33|349.93|0
1651171010000|2022-04-28 18:36:50|352.9|350.5|352.71|350.31|352.9|350.5|352.71|350.31|0
1651171020000|2022-04-28 18:37:00|353.09|350.69|352.71|350.31|353.09|350.69|352.71|350.31|0
1651171030000|2022-04-28 18:37:10|352.9|350.5|353.09|350.69|353.09|350.69|352.9|350.5|0
1651171040000|2022-04-28 18:37:20|353.28|350.88|353.47|351.07|353.47|351.07|353.28|350.88|0
1651171050000|2022-04-28 18:37:30|353.28|350.88|353.47|351.07|353.47|351.07|353.28|350.88|0
1651171060000|2022-04-28 18:37:40|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1651171070000|2022-04-28 18:37:50|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1651171080000|2022-04-28 18:38:00|353.66|351.26|354.04|351.64|354.23|351.83|353.66|351.26|0
1651171090000|2022-04-28 18:38:10|354.23|351.83|354.04|351.64|354.23|351.83|354.04|351.64|0
1651171100000|2022-04-28 18:38:20|354.22|351.82|354.03|351.63|354.22|351.82|354.03|351.63|0
1651171110000|2022-04-28 18:38:30|354.22|351.82|354.41|352.01|354.41|352.01|354.22|351.82|0
1651171120000|2022-04-28 18:38:40|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1651171130000|2022-04-28 18:38:50|354.41|352.01|354.79|352.39|354.79|352.39|354.41|352.01|0
1651171140000|2022-04-28 18:39:00|354.98|352.58|354.6|352.2|354.98|352.58|354.6|352.2|0
1651171150000|2022-04-28 18:39:10|354.41|352.01|353.84|351.44|354.41|352.01|353.65|351.25|0
1651171160000|2022-04-28 18:39:20|353.27|350.87|353.65|351.25|353.65|351.25|353.27|350.87|0
1651171170000|2022-04-28 18:39:30|353.84|351.44|354.03|351.63|354.03|351.63|353.84|351.44|0
1651171180000|2022-04-28 18:39:40|353.84|351.44|353.46|351.06|353.84|351.44|353.46|351.06|0
1651171190000|2022-04-28 18:39:50|353.84|351.44|354.03|351.63|354.03|351.63|353.84|351.44|0
1651171200000|2022-04-28 18:40:00|354.22|351.82|354.6|352.2|354.6|352.2|354.22|351.82|0
1651171210000|2022-04-28 18:40:10|354.79|352.39|354.98|352.58|355.17|352.77|354.79|352.39|0
1651171220000|2022-04-28 18:40:20|354.79|352.39|354.79|352.39|354.79|352.39|354.6|352.2|0
1651171230000|2022-04-28 18:40:30|354.6|352.2|354.6|352.2|354.79|352.39|354.41|352.01|0
1651171240000|2022-04-28 18:40:40|354.79|352.39|354.79|352.39|355.17|352.77|354.79|352.39|0
1651171250000|2022-04-28 18:40:50|355.17|352.77|355.36|352.96|355.36|352.96|355.17|352.77|0
1651171260000|2022-04-28 18:41:00|355.55|353.15|355.36|352.96|355.55|353.15|355.17|352.77|0
1651171270000|2022-04-28 18:41:10|355.55|353.15|355.17|352.77|355.55|353.15|355.17|352.77|0
1651171280000|2022-04-28 18:41:20|355.36|352.96|354.98|352.58|355.36|352.96|354.98|352.58|0
1651171290000|2022-04-28 18:41:30|354.79|352.39|355.17|352.77|355.17|352.77|354.79|352.39|0
1651171300000|2022-04-28 18:41:40|355.36|352.96|355.36|352.96|355.74|353.34|355.36|352.96|0
1651171310000|2022-04-28 18:41:50|355.55|353.15|354.98|352.58|355.55|353.15|354.98|352.58|0
1651171320000|2022-04-28 18:42:00|355.17|352.77|355.17|352.77|355.17|352.77|354.98|352.58|0
1651171330000|2022-04-28 18:42:10|354.98|352.58|355.36|352.96|355.55|353.15|354.98|352.58|0
1651171340000|2022-04-28 18:42:20|355.17|352.77|355.74|353.34|355.74|353.34|355.17|352.77|0
1651171350000|2022-04-28 18:42:30|355.45|353.05|355.36|352.96|355.55|353.15|355.36|352.96|0
1651171360000|2022-04-28 18:42:40|355.55|353.15|355.36|352.96|355.55|353.15|355.36|352.96|0
1651171370000|2022-04-28 18:42:50|355.26|352.86|355.55|353.15|355.55|353.15|355.17|352.77|0
1651171380000|2022-04-28 18:43:00|355.64|353.24|355.74|353.34|355.93|353.53|355.64|353.24|0
1651171390000|2022-04-28 18:43:10|355.93|353.53|356.69|354.29|356.69|354.29|355.93|353.53|0
1651171400000|2022-04-28 18:43:20|356.88|354.48|356.69|354.29|356.88|354.48|356.5|354.1|0
1651171410000|2022-04-28 18:43:30|356.88|354.48|357.07|354.67|357.07|354.67|356.88|354.48|0
1651171420000|2022-04-28 18:43:40|356.88|354.48|357.26|354.86|357.26|354.86|356.88|354.48|0
1651171430000|2022-04-28 18:43:50|357.45|355.05|357.64|355.24|357.64|355.24|357.45|355.05|0
1651171440000|2022-04-28 18:44:00|357.45|355.05|358.03|355.63|358.03|355.63|357.45|355.05|0
1651171450000|2022-04-28 18:44:10|357.84|355.44|357.26|354.86|357.84|355.44|357.26|354.86|0
1651171460000|2022-04-28 18:44:20|357.64|355.24|357.84|355.44|357.84|355.44|357.64|355.24|0
1651171470000|2022-04-28 18:44:30|357.83|355.43|358.03|355.63|358.03|355.63|357.83|355.43|0
1651171480000|2022-04-28 18:44:40|358.22|355.82|358.03|355.63|358.22|355.82|357.83|355.43|0
1651171490000|2022-04-28 18:44:50|358.22|355.82|358.22|355.82|358.41|356.01|358.22|355.82|0
1651171500000|2022-04-28 18:45:00|358.41|356.01|358.6|356.2|358.6|356.2|358.22|355.82|0
1651171510000|2022-04-28 18:45:10|359.55|357.15|359.74|357.34|359.93|357.53|359.55|357.15|0
1651171520000|2022-04-28 18:45:20|359.55|357.15|359.25|356.85|359.55|357.15|359.25|356.85|0
1651171530000|2022-04-28 18:45:30|359.44|357.04|359.63|357.23|359.63|357.23|359.44|357.04|0
1651171540000|2022-04-28 18:45:40|359.44|357.04|359.34|356.94|359.63|357.23|359.34|356.94|0
1651171550000|2022-04-28 18:45:50|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1651171560000|2022-04-28 18:46:00|359.53|357.13|359.72|357.32|359.72|357.32|359.53|357.13|0
1651171570000|2022-04-28 18:46:10|359.91|357.51|360.1|357.7|360.1|357.7|359.91|357.51|0
1651171580000|2022-04-28 18:46:20|360.29|357.89|360.48|358.08|360.48|358.08|360.1|357.7|0
1651171590000|2022-04-28 18:46:30|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1651171600000|2022-04-28 18:46:40|360.1|357.7|359.91|357.51|360.1|357.7|359.91|357.51|0
1651171610000|2022-04-28 18:46:50|359.72|357.32|359.14|356.74|359.72|357.32|359.14|356.74|0
1651171620000|2022-04-28 18:47:00|359.53|357.13|358.95|356.55|359.53|357.13|358.95|356.55|0
1651171630000|2022-04-28 18:47:10|358.76|356.36|359.72|357.32|359.72|357.32|358.76|356.36|0
1651171640000|2022-04-28 18:47:20|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1651171650000|2022-04-28 18:47:30|359.33|356.93|359.14|356.74|359.33|356.93|359.14|356.74|0
1651171660000|2022-04-28 18:47:40|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1651171670000|2022-04-28 18:47:50|358.76|356.36|359.52|357.12|359.52|357.12|358.76|356.36|0
1651171680000|2022-04-28 18:48:00|359.81|357.41|359.91|357.51|359.91|357.51|359.72|357.32|0
1651171690000|2022-04-28 18:48:10|359.52|357.12|359.91|357.51|359.91|357.51|359.33|356.93|0
1651171700000|2022-04-28 18:48:20|360.29|357.89|360.1|357.7|360.29|357.89|360.1|357.7|0
1651171710000|2022-04-28 18:48:30|360.67|358.27|360.1|357.7|360.67|358.27|360.1|357.7|0
1651171720000|2022-04-28 18:48:40|360.38|357.98|360|357.6|360.38|357.98|360|357.6|0
1651171730000|2022-04-28 18:48:50|360.29|357.89|360.48|358.08|360.48|358.08|360.29|357.89|0
1651171740000|2022-04-28 18:49:00|360.67|358.27|360.86|358.46|360.86|358.46|360.67|358.27|0
1651171750000|2022-04-28 18:49:10|360.67|358.27|360.86|358.46|361.05|358.65|360.67|358.27|0
1651171760000|2022-04-28 18:49:20|360.67|358.27|360.86|358.46|360.86|358.46|360.67|358.27|0
1651171770000|2022-04-28 18:49:30|360.67|358.27|361.05|358.65|361.05|358.65|360.67|358.27|0
1651171780000|2022-04-28 18:49:40|361.43|359.03|361.43|359.03|361.43|359.03|361.24|358.84|0
1651171790000|2022-04-28 18:49:50|361.24|358.84|362.01|359.61|362.01|359.61|361.24|358.84|0
1651171800000|2022-04-28 18:50:00|362.2|359.8|361.82|359.42|362.2|359.8|361.82|359.42|0
1651171810000|2022-04-28 18:50:10|362.01|359.61|362.58|360.18|362.58|360.18|362.01|359.61|0
1651171820000|2022-04-28 18:50:20|362.97|360.57|363.16|360.76|363.16|360.76|362.77|360.37|0
1651171830000|2022-04-28 18:50:30|363.35|360.95|363.73|361.33|363.73|361.33|363.35|360.95|0
1651171840000|2022-04-28 18:50:40|363.92|361.52|363.92|361.52|363.92|361.52|363.73|361.33|0
1651171850000|2022-04-28 18:50:50|364.12|361.72|364.5|362.1|364.5|362.1|364.12|361.72|0
1651171860000|2022-04-28 18:51:00|364.69|362.29|364.69|362.29|364.88|362.48|364.69|362.29|0
1651171870000|2022-04-28 18:51:10|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1651171880000|2022-04-28 18:51:20|364.31|361.91|364.69|362.29|364.69|362.29|364.31|361.91|0
1651171890000|2022-04-28 18:51:30|364.11|361.71|363.92|361.52|364.11|361.71|363.92|361.52|0
1651171900000|2022-04-28 18:51:40|364.11|361.71|363.92|361.52|364.11|361.71|363.92|361.52|0
1651171910000|2022-04-28 18:51:50|364.5|362.1|364.69|362.29|364.69|362.29|364.5|362.1|0
1651171920000|2022-04-28 18:52:00|364.88|362.48|364.69|362.29|364.88|362.48|364.69|362.29|0
1651171930000|2022-04-28 18:52:10|364.5|362.1|364.5|362.1|364.88|362.48|364.5|362.1|0
1651171940000|2022-04-28 18:52:20|364.69|362.29|364.5|362.1|364.69|362.29|364.5|362.1|0
1651171950000|2022-04-28 18:52:30|364.31|361.91|363.73|361.33|364.31|361.91|363.73|361.33|0
1651171960000|2022-04-28 18:52:40|363.92|361.52|363.92|361.52|364.11|361.71|363.92|361.52|0
1651171970000|2022-04-28 18:52:50|364.11|361.71|363.82|361.42|364.11|361.71|363.82|361.42|0
1651171980000|2022-04-28 18:53:00|363.92|361.52|363.73|361.33|363.92|361.52|363.73|361.33|0
1651171990000|2022-04-28 18:53:10|363.35|360.95|362.77|360.37|363.35|360.95|362.77|360.37|0
1651172000000|2022-04-28 18:53:20|362.58|360.18|362.39|359.99|362.58|360.18|362.39|359.99|0
1651172010000|2022-04-28 18:53:30|362.2|359.8|362.2|359.8|362.2|359.8|362|359.6|0
1651172020000|2022-04-28 18:53:40|362|359.6|362.58|360.18|362.58|360.18|362|359.6|0
1651172030000|2022-04-28 18:53:50|361.81|359.41|361.24|358.84|362.2|359.8|361.24|358.84|0
1651172040000|2022-04-28 18:54:00|361.43|359.03|361.05|358.65|361.62|359.22|361.05|358.65|0
1651172050000|2022-04-28 18:54:10|360.86|358.46|360.66|358.26|360.86|358.46|360.66|358.26|0
1651172060000|2022-04-28 18:54:20|360.47|358.07|359.52|357.12|360.47|358.07|359.52|357.12|0
1651172070000|2022-04-28 18:54:30|359.33|356.93|358.75|356.35|359.52|357.12|358.75|356.35|0
1651172080000|2022-04-28 18:54:40|358.95|356.55|359.14|356.74|359.14|356.74|358.95|356.55|0
1651172090000|2022-04-28 18:54:50|358.95|356.55|358.75|356.35|358.95|356.55|358.75|356.35|0
1651172100000|2022-04-28 18:55:00|358.56|356.16|357.99|355.59|358.56|356.16|357.8|355.4|0
1651172110000|2022-04-28 18:55:10|357.61|355.21|357.8|355.4|357.8|355.4|357.61|355.21|0
1651172120000|2022-04-28 18:55:20|357.42|355.02|358.75|356.35|358.75|356.35|357.42|355.02|0
1651172130000|2022-04-28 18:55:30|358.94|356.54|358.94|356.54|358.94|356.54|358.65|356.25|0
1651172140000|2022-04-28 18:55:40|358.75|356.35|359.13|356.73|359.13|356.73|358.75|356.35|0
1651172150000|2022-04-28 18:55:50|358.94|356.54|359.13|356.73|359.13|356.73|358.56|356.16|0
1651172160000|2022-04-28 18:56:00|359.52|357.12|360.47|358.07|360.47|358.07|359.52|357.12|0
1651172170000|2022-04-28 18:56:10|360.85|358.45|360.66|358.26|360.85|358.45|360.66|358.26|0
1651172180000|2022-04-28 18:56:20|361.04|358.64|360.75|358.35|361.04|358.64|360.66|358.26|0
1651172190000|2022-04-28 18:56:30|360.66|358.26|361.11|358.71|361.3|358.9|360.66|358.26|0
1651172200000|2022-04-28 18:56:40|360.91|358.51|360.72|358.32|360.91|358.51|360.72|358.32|0
1651172210000|2022-04-28 18:56:50|360.34|357.94|360.72|358.32|360.72|358.32|360.34|357.94|0
1651172220000|2022-04-28 18:57:00|360.91|358.51|361.3|358.9|361.3|358.9|360.91|358.51|0
1651172230000|2022-04-28 18:57:10|361.11|358.71|361.3|358.9|361.3|358.9|361.11|358.71|0
1651172240000|2022-04-28 18:57:20|361.49|359.09|361.68|359.28|361.68|359.28|361.49|359.09|0
1651172250000|2022-04-28 18:57:30|361.49|359.09|361.3|358.9|361.49|359.09|361.3|358.9|0
1651172260000|2022-04-28 18:57:40|361.68|359.28|361.68|359.28|361.68|359.28|361.49|359.09|0
1651172270000|2022-04-28 18:57:50|361.49|359.09|361.68|359.28|361.87|359.47|361.49|359.09|0
1651172280000|2022-04-28 18:58:00|361.87|359.47|361.49|359.09|361.87|359.47|361.3|358.9|0
1651172290000|2022-04-28 18:58:10|361.3|358.9|361.1|358.7|361.3|358.9|361.1|358.7|0
1651172300000|2022-04-28 18:58:20|360.91|358.51|361.68|359.28|361.68|359.28|360.91|358.51|0
1651172310000|2022-04-28 18:58:30|361.87|359.47|361.68|359.28|361.87|359.47|361.49|359.09|0
1651172320000|2022-04-28 18:58:40|361.49|359.09|361.29|358.89|361.49|359.09|361.29|358.89|0
1651172330000|2022-04-28 18:58:50|361.49|359.09|360.91|358.51|361.49|359.09|360.91|358.51|0
1651172340000|2022-04-28 18:59:00|361.1|358.7|360.72|358.32|361.1|358.7|360.72|358.32|0
1651172350000|2022-04-28 18:59:10|360.91|358.51|361.49|359.09|361.49|359.09|360.91|358.51|0
1651172360000|2022-04-28 18:59:20|361.68|359.28|361.49|359.09|361.68|359.28|361.49|359.09|0
1651172370000|2022-04-28 18:59:30|361.68|359.28|361.49|359.09|361.68|359.28|361.49|359.09|0
1651172380000|2022-04-28 18:59:40|361.68|359.28|360.91|358.51|361.68|359.28|360.91|358.51|0
1651172390000|2022-04-28 18:59:50|361.1|358.7|361.68|359.28|361.77|359.37|361.1|358.7|0
1651172400000|2022-04-28 19:00:00|360.72|358.32|360.72|358.32|361.1|358.7|360.72|358.32|0
1651172410000|2022-04-28 19:00:10|360.53|358.13|360.72|358.32|360.72|358.32|360.53|358.13|0
1651172420000|2022-04-28 19:00:20|360.34|357.94|360.15|357.75|360.34|357.94|359.96|357.56|0
1651172430000|2022-04-28 19:00:30|360.72|358.32|360.53|358.13|360.72|358.32|360.53|358.13|0
1651172440000|2022-04-28 19:00:40|360.34|357.94|361|358.6|361|358.6|360.34|357.94|0
1651172450000|2022-04-28 19:00:50|360.91|358.51|360.53|358.13|360.91|358.51|360.53|358.13|0
1651172460000|2022-04-28 19:01:00|360.34|357.94|359.57|357.17|360.34|357.94|359.57|357.17|0
1651172470000|2022-04-28 19:01:10|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1651172480000|2022-04-28 19:01:20|359.57|357.17|359.38|356.98|359.57|357.17|359.38|356.98|0
1651172490000|2022-04-28 19:01:30|359.19|356.79|359.57|357.17|359.57|357.17|359.19|356.79|0
1651172500000|2022-04-28 19:01:40|359.96|357.56|359.57|357.17|359.96|357.56|359.57|357.17|0
1651172510000|2022-04-28 19:01:50|359.76|357.36|359.57|357.17|359.76|357.36|359.57|357.17|0
1651172520000|2022-04-28 19:02:00|359.76|357.36|358.62|356.22|359.76|357.36|358.62|356.22|0
1651172530000|2022-04-28 19:02:10|358.81|356.41|360.15|357.75|360.15|357.75|358.81|356.41|0
1651172540000|2022-04-28 19:02:20|359.96|357.56|360.34|357.94|360.34|357.94|359.76|357.36|0
1651172550000|2022-04-28 19:02:30|360.53|358.13|359.76|357.36|360.53|358.13|359.76|357.36|0
1651172560000|2022-04-28 19:02:40|360.34|357.94|360.34|357.94|360.53|358.13|360.34|357.94|0
1651172570000|2022-04-28 19:02:50|359.95|357.55|360.34|357.94|360.34|357.94|359.95|357.55|0
1651172580000|2022-04-28 19:03:00|360.53|358.13|360.34|357.94|360.53|358.13|360.34|357.94|0
1651172590000|2022-04-28 19:03:10|359.76|357.36|359.57|357.17|359.76|357.36|359.57|357.17|0
1651172600000|2022-04-28 19:03:20|359.38|356.98|359.38|356.98|359.38|356.98|359.19|356.79|0
1651172610000|2022-04-28 19:03:30|359.76|357.36|360.53|358.13|360.53|358.13|359.76|357.36|0
1651172620000|2022-04-28 19:03:40|360.62|358.22|362.05|359.65|362.05|359.65|360.62|358.22|0
1651172630000|2022-04-28 19:03:50|362.25|359.85|362.63|360.23|362.63|360.23|361.67|359.27|0
1651172640000|2022-04-28 19:04:00|363.2|360.8|363.78|361.38|363.78|361.38|363.2|360.8|0
1651172650000|2022-04-28 19:04:10|363.87|361.47|363.87|361.47|364.16|361.76|363.78|361.38|0
1651172660000|2022-04-28 19:04:20|363.59|361.19|363.39|360.99|363.78|361.38|363.39|360.99|0
1651172670000|2022-04-28 19:04:30|363.78|361.38|362.05|359.65|363.78|361.38|362.05|359.65|0
1651172680000|2022-04-28 19:04:40|361.86|359.46|361.67|359.27|361.86|359.46|361.67|359.27|0
1651172690000|2022-04-28 19:04:50|361.48|359.08|361.76|359.36|361.76|359.36|361.29|358.89|0
1651172700000|2022-04-28 19:05:00|361.48|359.08|362.44|360.04|362.44|360.04|361.48|359.08|0
1651172710000|2022-04-28 19:05:10|362.63|360.23|362.63|360.23|362.82|360.42|362.63|360.23|0
1651172720000|2022-04-28 19:05:20|362.82|360.42|363.2|360.8|363.2|360.8|362.82|360.42|0
1651172730000|2022-04-28 19:05:30|363.39|360.99|363.58|361.18|363.58|361.18|363.2|360.8|0
1651172740000|2022-04-28 19:05:40|363.2|360.8|363.01|360.61|363.39|360.99|363.01|360.61|0
1651172750000|2022-04-28 19:05:50|362.82|360.42|362.82|360.42|362.82|360.42|362.63|360.23|0
1651172760000|2022-04-28 19:06:00|363.2|360.8|363.58|361.18|363.58|361.18|363.2|360.8|0
1651172770000|2022-04-28 19:06:10|363.77|361.37|363.58|361.18|363.77|361.37|363.58|361.18|0
1651172780000|2022-04-28 19:06:20|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1651172790000|2022-04-28 19:06:30|364.35|361.95|364.54|362.14|364.54|362.14|364.16|361.76|0
1651172800000|2022-04-28 19:06:40|364.35|361.95|364.35|361.95|364.54|362.14|364.35|361.95|0
1651172810000|2022-04-28 19:06:50|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1651172820000|2022-04-28 19:07:00|364.73|362.33|364.35|361.95|364.73|362.33|364.35|361.95|0
1651172830000|2022-04-28 19:07:10|364.16|361.76|363.97|361.57|364.16|361.76|363.77|361.37|0
1651172840000|2022-04-28 19:07:20|363.63|360.75|364.21|361.33|364.21|361.33|363.63|360.75|0
1651172850000|2022-04-28 19:07:30|364.4|361.52|364.59|361.71|364.59|361.71|364.4|361.52|0
1651172860000|2022-04-28 19:07:40|364.4|361.52|364.21|361.33|364.4|361.52|364.21|361.33|0
1651172870000|2022-04-28 19:07:50|364.4|361.52|364.59|361.71|364.59|361.71|364.01|361.13|0
1651172880000|2022-04-28 19:08:00|364.78|361.9|364.78|361.9|364.78|361.9|364.59|361.71|0
1651172890000|2022-04-28 19:08:10|364.59|361.71|364.97|362.09|364.97|362.09|364.59|361.71|0
1651172900000|2022-04-28 19:08:20|364.78|361.9|364.4|361.52|364.78|361.9|364.4|361.52|0
1651172910000|2022-04-28 19:08:30|364.59|361.71|364.68|361.8|364.68|361.8|364.59|361.71|0
1651172920000|2022-04-28 19:08:40|364.97|362.09|364.78|361.9|364.97|362.09|364.78|361.9|0
1651172930000|2022-04-28 19:08:50|364.97|362.09|365.16|362.28|365.16|362.28|364.97|362.09|0
1651172940000|2022-04-28 19:09:00|365.35|362.47|364.78|361.9|365.35|362.47|364.78|361.9|0
1651172950000|2022-04-28 19:09:10|364.59|361.71|364.59|361.71|364.78|361.9|364.59|361.71|0
1651172960000|2022-04-28 19:09:20|364.78|361.9|365.06|362.18|365.16|362.28|364.78|361.9|0
1651172970000|2022-04-28 19:09:30|364.97|362.09|364.97|362.09|365.16|362.28|364.97|362.09|0
1651172980000|2022-04-28 19:09:40|364.78|361.9|364.78|361.9|364.78|361.9|364.59|361.71|0
1651172990000|2022-04-28 19:09:50|364.97|362.09|364.29|361.41|364.97|362.09|364.29|361.41|0
1651173000000|2022-04-28 19:10:00|364.2|361.32|363.63|360.75|364.2|361.32|363.63|360.75|0
1651173010000|2022-04-28 19:10:10|363.25|360.37|362.67|359.79|363.25|360.37|362.48|359.6|0
1651173020000|2022-04-28 19:10:20|363.24|360.36|360.95|358.07|363.24|360.36|360.95|358.07|0
1651173030000|2022-04-28 19:10:30|360.76|357.88|361.91|359.03|361.91|359.03|360.76|357.88|0
1651173040000|2022-04-28 19:10:40|362.1|359.22|361.91|359.03|362.29|359.41|361.91|359.03|0
1651173050000|2022-04-28 19:10:50|361.71|358.83|361.52|358.64|361.91|359.03|361.52|358.64|0
1651173060000|2022-04-28 19:11:00|361.91|359.03|362.29|359.41|362.48|359.6|361.91|359.03|0
1651173070000|2022-04-28 19:11:10|362.48|359.6|361.9|359.02|362.48|359.6|361.52|358.64|0
1651173080000|2022-04-28 19:11:20|362.67|359.79|362.57|359.69|362.86|359.98|362.57|359.69|0
1651173090000|2022-04-28 19:11:30|362.29|359.41|362.29|359.41|362.67|359.79|362.29|359.41|0
1651173100000|2022-04-28 19:11:40|362.57|359.69|362.57|359.69|362.67|359.79|362.48|359.6|0
1651173110000|2022-04-28 19:11:50|362.86|359.98|362.29|359.41|362.86|359.98|362.29|359.41|0
1651173120000|2022-04-28 19:12:00|361.71|358.83|362.29|359.41|362.29|359.41|361.71|358.83|0
1651173130000|2022-04-28 19:12:10|362.19|359.31|361.9|359.02|362.19|359.31|361.71|358.83|0
1651173140000|2022-04-28 19:12:20|361.71|358.83|360.95|358.07|361.71|358.83|360.95|358.07|0
1651173150000|2022-04-28 19:12:30|361.33|358.45|360.38|357.5|361.33|358.45|360.38|357.5|0
1651173160000|2022-04-28 19:12:40|360.18|357.3|360.18|357.3|360.38|357.5|360.18|357.3|0
1651173170000|2022-04-28 19:12:50|360.38|357.5|360.76|357.88|361.14|358.26|360.38|357.5|0
1651173180000|2022-04-28 19:13:00|360.95|358.07|360.95|358.07|361.04|358.16|360.95|358.07|0
1651173190000|2022-04-28 19:13:10|361.14|358.26|360.95|358.07|361.14|358.26|360.57|357.69|0
1651173200000|2022-04-28 19:13:20|360.76|357.88|361.04|358.16|361.04|358.16|360.76|357.88|0
1651173210000|2022-04-28 19:13:30|360.95|358.07|361.52|358.64|361.52|358.64|360.95|358.07|0
1651173220000|2022-04-28 19:13:40|361.71|358.83|361.71|358.83|361.71|358.83|361.61|358.73|0
1651173230000|2022-04-28 19:13:50|361.14|358.26|361.52|358.64|361.52|358.64|361.14|358.26|0
1651173240000|2022-04-28 19:14:00|361.9|359.02|361.71|358.83|362.09|359.21|361.71|358.83|0
1651173250000|2022-04-28 19:14:10|361.9|359.02|361.9|359.02|362.09|359.21|361.9|359.02|0
1651173260000|2022-04-28 19:14:20|361.71|358.83|360.95|358.07|361.71|358.83|360.95|358.07|0
1651173270000|2022-04-28 19:14:30|361.52|358.64|361.99|359.11|361.99|359.11|361.52|358.64|0
1651173280000|2022-04-28 19:14:40|361.9|359.02|361.33|358.45|361.9|359.02|361.33|358.45|0
1651173290000|2022-04-28 19:14:50|361.52|358.64|361.42|358.54|361.52|358.64|361.42|358.54|0
1651173300000|2022-04-28 19:15:00|361.14|358.26|361.33|358.45|361.33|358.45|360.76|357.88|0
1651173310000|2022-04-28 19:15:10|360.95|358.07|360.75|357.87|360.95|358.07|360.56|357.68|0
1651173320000|2022-04-28 19:15:20|361.14|358.26|360.75|357.87|361.52|358.64|360.75|357.87|0
1651173330000|2022-04-28 19:15:30|360.18|357.3|360.37|357.49|360.37|357.49|360.18|357.3|0
1651173340000|2022-04-28 19:15:40|359.99|357.11|360.56|357.68|360.56|357.68|359.99|357.11|0
1651173350000|2022-04-28 19:15:50|360.75|357.87|360.37|357.49|360.75|357.87|359.99|357.11|0
1651173360000|2022-04-28 19:16:00|360.18|357.3|360.94|358.06|361.14|358.26|360.18|357.3|0
1651173370000|2022-04-28 19:16:10|361.23|358.35|361.33|358.45|361.33|358.45|361.14|358.26|0
1651173380000|2022-04-28 19:16:20|362.09|359.21|362.47|359.59|362.47|359.59|362.09|359.21|0
1651173390000|2022-04-28 19:16:30|362.66|359.78|362.47|359.59|362.66|359.78|362.47|359.59|0
1651173400000|2022-04-28 19:16:40|362.66|359.78|362.76|359.88|362.76|359.88|362.66|359.78|0
1651173410000|2022-04-28 19:16:50|363.24|360.36|363.71|360.83|363.81|360.93|363.24|360.36|0
1651173420000|2022-04-28 19:17:00|363.62|360.74|363.62|360.74|364.2|361.32|363.62|360.74|0
1651173430000|2022-04-28 19:17:10|363.43|360.55|362.28|359.4|363.43|360.55|362.28|359.4|0
1651173440000|2022-04-28 19:17:20|361.9|359.02|362.37|359.49|362.96|360.08|361.9|359.02|0
1651173450000|2022-04-28 19:17:30|362.67|359.79|362.95|360.07|363.34|360.46|362.67|359.79|0
1651173460000|2022-04-28 19:17:40|363.14|360.26|363.82|360.94|363.82|360.94|363.14|360.26|0
1651173470000|2022-04-28 19:17:50|363.92|361.04|364.11|361.23|364.11|361.23|363.92|361.04|0
1651173480000|2022-04-28 19:18:00|363.92|361.04|364.11|361.23|364.3|361.42|363.92|361.04|0
1651173490000|2022-04-28 19:18:10|364.3|361.42|364.11|361.23|364.3|361.42|364.11|361.23|0
1651173500000|2022-04-28 19:18:20|363.92|361.04|363.92|361.04|364.11|361.23|363.92|361.04|0
1651173510000|2022-04-28 19:18:30|364.11|361.23|364.3|361.42|364.3|361.42|363.92|361.04|0
1651173520000|2022-04-28 19:18:40|364.49|361.61|364.49|361.61|364.49|361.61|364.3|361.42|0
1651173530000|2022-04-28 19:18:50|364.68|361.8|364.49|361.61|364.68|361.8|364.49|361.61|0
1651173540000|2022-04-28 19:19:00|364.3|361.42|365.06|362.18|365.06|362.18|364.3|361.42|0
1651173550000|2022-04-28 19:19:10|364.87|361.99|364.87|361.99|364.87|361.99|364.68|361.8|0
1651173560000|2022-04-28 19:19:20|364.77|361.89|365.06|362.18|365.06|362.18|364.77|361.89|0
1651173570000|2022-04-28 19:19:30|364.87|361.99|365.64|362.76|365.64|362.76|364.87|361.99|0
1651173580000|2022-04-28 19:19:40|365.83|362.95|366.02|363.14|366.02|363.14|365.73|362.85|0
1651173590000|2022-04-28 19:19:50|365.64|362.76|366.02|363.14|366.02|363.14|365.64|362.76|0
1651173600000|2022-04-28 19:20:00|366.21|363.33|366.4|363.52|366.4|363.52|366.21|363.33|0
1651173610000|2022-04-28 19:20:10|366.21|363.33|366.21|363.33|366.4|363.52|366.21|363.33|0
1651173620000|2022-04-28 19:20:20|366.02|363.14|365.06|362.18|366.02|363.14|365.06|362.18|0
1651173630000|2022-04-28 19:20:30|365.44|362.56|365.44|362.56|365.44|362.56|365.44|362.56|0
1651173640000|2022-04-28 19:20:40|365.64|362.76|365.25|362.37|365.64|362.76|365.25|362.37|0
1651173650000|2022-04-28 19:20:50|365.06|362.18|365.64|362.76|365.64|362.76|365.06|362.18|0
1651173660000|2022-04-28 19:21:00|365.25|362.37|365.73|362.85|365.83|362.95|365.25|362.37|0
1651173670000|2022-04-28 19:21:10|365.64|362.76|366.02|363.14|366.21|363.33|365.44|362.56|0
1651173680000|2022-04-28 19:21:20|366.21|363.33|366.4|363.52|366.4|363.52|366.21|363.33|0
1651173690000|2022-04-28 19:21:30|366.98|364.1|366.98|364.1|367.17|364.29|366.98|364.1|0
1651173700000|2022-04-28 19:21:40|367.46|364.58|366.7|363.82|367.46|364.58|366.7|363.82|0
1651173710000|2022-04-28 19:21:50|366.5|363.62|366.31|363.43|366.5|363.62|366.31|363.43|0
1651173720000|2022-04-28 19:22:00|366.5|363.62|366.89|364.01|366.89|364.01|366.5|363.62|0
1651173730000|2022-04-28 19:22:10|367.08|364.2|367.27|364.39|367.27|364.39|367.08|364.2|0
1651173740000|2022-04-28 19:22:20|367.08|364.2|367.46|364.58|367.46|364.58|366.89|364.01|0
1651173750000|2022-04-28 19:22:30|367.65|364.77|367.84|364.96|367.84|364.96|367.46|364.58|0
1651173760000|2022-04-28 19:22:40|367.65|364.77|367.84|364.96|367.84|364.96|367.46|364.58|0
1651173770000|2022-04-28 19:22:50|368.61|365.73|368.8|365.92|368.99|366.11|368.61|365.73|0
1651173780000|2022-04-28 19:23:00|369.19|366.31|369.76|366.88|369.76|366.88|369.19|366.31|0
1651173790000|2022-04-28 19:23:10|369.57|366.69|369.57|366.69|369.57|366.69|369.38|366.5|0
1651173800000|2022-04-28 19:23:20|369.95|367.07|370.15|367.27|370.15|367.27|369.76|366.88|0
1651173810000|2022-04-28 19:23:30|369.95|367.07|369.38|366.5|369.95|367.07|369.38|366.5|0
1651173820000|2022-04-28 19:23:40|369.57|366.69|369.57|366.69|369.76|366.88|369.57|366.69|0
1651173830000|2022-04-28 19:23:50|369.76|366.88|369.95|367.07|369.95|367.07|369.76|366.88|0
1651173840000|2022-04-28 19:24:00|370.14|367.26|369.76|366.88|370.14|367.26|369.76|366.88|0
1651173850000|2022-04-28 19:24:10|369.57|366.69|369.95|367.07|369.95|367.07|369.57|366.69|0
1651173860000|2022-04-28 19:24:20|369.76|366.88|369.76|366.88|370.14|367.26|369.76|366.88|0
1651173870000|2022-04-28 19:24:30|370.14|367.26|369.95|367.07|370.14|367.26|369.95|367.07|0
1651173880000|2022-04-28 19:24:40|370.53|367.65|369.95|367.07|370.53|367.65|369.95|367.07|0
1651173890000|2022-04-28 19:24:50|370.14|367.26|370.14|367.26|370.14|367.26|370.14|367.26|0
1651173900000|2022-04-28 19:25:00|369.57|366.69|369.57|366.69|369.57|366.69|369.38|366.5|0
1651173910000|2022-04-28 19:25:10|369.76|366.88|369.95|367.07|369.95|367.07|369.38|366.5|0
1651173920000|2022-04-28 19:25:20|369.76|366.88|369.18|366.3|369.76|366.88|369.18|366.3|0
1651173930000|2022-04-28 19:25:30|369.57|366.69|369.57|366.69|369.76|366.88|369.57|366.69|0
1651173940000|2022-04-28 19:25:40|369.76|366.88|369.57|366.69|369.76|366.88|369.57|366.69|0
1651173950000|2022-04-28 19:25:50|368.99|366.11|368.99|366.11|369.57|366.69|368.99|366.11|0
1651173960000|2022-04-28 19:26:00|369.18|366.3|369.57|366.69|369.57|366.69|368.99|366.11|0
1651173970000|2022-04-28 19:26:10|369.18|366.3|369.37|366.49|369.57|366.69|369.18|366.3|0
1651173980000|2022-04-28 19:26:20|369.18|366.3|368.03|365.15|369.18|366.3|368.03|365.15|0
1651173990000|2022-04-28 19:26:30|367.46|364.58|367.27|364.39|367.46|364.58|367.27|364.39|0
1651174000000|2022-04-28 19:26:40|367.07|364.19|366.31|363.43|367.07|364.19|366.31|363.43|0
1651174010000|2022-04-28 19:26:50|365.73|362.85|366.5|363.62|366.5|363.62|365.73|362.85|0
1651174020000|2022-04-28 19:27:00|365.93|363.05|366.4|363.52|366.4|363.52|365.35|362.47|0
1651174030000|2022-04-28 19:27:10|367.07|364.19|366.31|363.43|367.07|364.19|366.31|363.43|0
1651174040000|2022-04-28 19:27:20|366.12|363.24|366.69|363.81|366.69|363.81|366.12|363.24|0
1651174050000|2022-04-28 19:27:30|366.88|364|367.07|364.19|367.26|364.38|366.88|364|0
1651174060000|2022-04-28 19:27:40|366.88|364|366.88|364|366.88|364|366.88|364|0
1651174070000|2022-04-28 19:27:50|367.07|364.19|367.26|364.38|367.46|364.58|367.07|364.19|0
1651174080000|2022-04-28 19:28:00|367.46|364.58|367.26|364.38|367.46|364.58|367.07|364.19|0
1651174090000|2022-04-28 19:28:10|367.65|364.77|367.84|364.96|368.22|365.34|367.65|364.77|0
1651174100000|2022-04-28 19:28:20|368.03|365.15|367.84|364.96|368.03|365.15|367.84|364.96|0
1651174110000|2022-04-28 19:28:30|367.65|364.77|367.45|364.57|367.65|364.77|367.26|364.38|0
1651174120000|2022-04-28 19:28:40|366.69|363.81|367.07|364.19|367.07|364.19|366.69|363.81|0
1651174130000|2022-04-28 19:28:50|367.45|364.57|367.65|364.77|367.65|364.77|367.45|364.57|0
1651174140000|2022-04-28 19:29:00|367.26|364.38|366.88|364|367.65|364.77|366.88|364|0
1651174150000|2022-04-28 19:29:10|366.69|363.81|366.11|363.23|366.69|363.81|366.11|363.23|0
1651174160000|2022-04-28 19:29:20|365.92|363.04|366.11|363.23|366.11|363.23|365.92|363.04|0
1651174170000|2022-04-28 19:29:30|365.92|363.04|365.73|362.85|365.92|363.04|365.73|362.85|0
1651174180000|2022-04-28 19:29:40|365.54|362.66|364.39|361.51|365.54|362.66|364.39|361.51|0
1651174190000|2022-04-28 19:29:50|364.2|361.32|363.82|360.94|364.39|361.51|363.82|360.94|0
1651174200000|2022-04-28 19:30:00|363.63|360.75|363.82|360.94|364.39|361.51|363.63|360.75|0
1651174210000|2022-04-28 19:30:10|364.01|361.13|364.39|361.51|364.59|361.71|364.01|361.13|0
1651174220000|2022-04-28 19:30:20|364.2|361.32|364.01|361.13|364.2|361.32|363.63|360.75|0
1651174230000|2022-04-28 19:30:30|363.82|360.94|363.15|360.27|363.82|360.94|363.15|360.27|0
1651174240000|2022-04-28 19:30:40|363.44|360.56|362.3|359.42|363.44|360.56|362.3|359.42|0
1651174250000|2022-04-28 19:30:50|362.49|359.61|362.3|359.42|362.49|359.61|362.3|359.42|0
1651174260000|2022-04-28 19:31:00|362.11|359.23|361.35|358.47|362.11|359.23|361.16|358.28|0
1651174270000|2022-04-28 19:31:10|361.73|358.85|362.68|359.8|362.68|359.8|361.73|358.85|0
1651174280000|2022-04-28 19:31:20|362.87|359.99|362.49|359.61|363.06|360.18|362.49|359.61|0
1651174290000|2022-04-28 19:31:30|362.11|359.23|362.49|359.61|362.49|359.61|362.11|359.23|0
1651174300000|2022-04-28 19:31:40|362.11|359.23|362.11|359.23|362.11|359.23|361.92|359.04|0
1651174310000|2022-04-28 19:31:50|361.92|359.04|361.73|358.85|361.92|359.04|361.73|358.85|0
1651174320000|2022-04-28 19:32:00|362.11|359.23|362.68|359.8|363.06|360.18|362.11|359.23|0
1651174330000|2022-04-28 19:32:10|363.06|360.18|363.06|360.18|363.25|360.37|363.06|360.18|0
1651174340000|2022-04-28 19:32:20|363.25|360.37|362.3|359.42|363.25|360.37|362.3|359.42|0
1651174350000|2022-04-28 19:32:30|361.91|359.03|361.72|358.84|362.01|359.13|361.72|358.84|0
1651174360000|2022-04-28 19:32:40|361.53|358.65|361.72|358.84|361.91|359.03|361.53|358.65|0
1651174370000|2022-04-28 19:32:50|361.91|359.03|361.34|358.46|361.91|359.03|361.34|358.46|0
1651174380000|2022-04-28 19:33:00|361.15|358.27|361.34|358.46|361.34|358.46|361.15|358.27|0
1651174390000|2022-04-28 19:33:10|361.72|358.84|361.34|358.46|361.72|358.84|361.34|358.46|0
1651174400000|2022-04-28 19:33:20|361.43|358.55|360.58|357.7|361.43|358.55|360.58|357.7|0
1651174410000|2022-04-28 19:33:30|360.77|357.89|360.2|357.32|360.86|357.98|360.2|357.32|0
1651174420000|2022-04-28 19:33:40|360.39|357.51|359.82|356.94|360.39|357.51|359.82|356.94|0
1651174430000|2022-04-28 19:33:50|360.01|357.13|359.63|356.75|360.01|357.13|359.63|356.75|0
1651174440000|2022-04-28 19:34:00|359.25|356.37|358.49|355.61|359.25|356.37|358.49|355.61|0
1651174450000|2022-04-28 19:34:10|358.68|355.8|359.48|356.6|359.48|356.6|358.49|355.61|0
1651174460000|2022-04-28 19:34:20|359.58|356.7|360.05|357.17|360.05|357.17|359.58|356.7|0
1651174470000|2022-04-28 19:34:30|359.67|356.79|359.48|356.6|359.67|356.79|359.48|356.6|0
1651174490000|2022-04-28 19:34:50|359.67|356.79|360.05|357.17|360.05|357.17|359.67|356.79|0
1651174500000|2022-04-28 19:35:00|360.24|357.36|360.24|357.36|360.24|357.36|360.05|357.17|0
1651174510000|2022-04-28 19:35:10|360.05|357.17|359.48|356.6|360.05|357.17|359.48|356.6|0
1651174520000|2022-04-28 19:35:20|359.86|356.98|359.67|356.79|360.05|357.17|359.67|356.79|0
1651174530000|2022-04-28 19:35:30|359.86|356.98|359.86|356.98|359.86|356.98|359.48|356.6|0
1651174540000|2022-04-28 19:35:40|360.05|357.17|360.05|357.17|360.05|357.17|360.05|357.17|0
1651174550000|2022-04-28 19:35:50|359.67|356.79|359.67|356.79|359.67|356.79|359.48|356.6|0
1651174560000|2022-04-28 19:36:00|359.48|356.6|359.48|356.6|359.48|356.6|359.48|356.6|0
1651174570000|2022-04-28 19:36:10|360.24|357.36|359.29|356.41|360.24|357.36|358.91|356.03|0
1651174580000|2022-04-28 19:36:20|358.91|356.03|358.73|355.85|358.91|356.03|358.63|355.75|0
1651174590000|2022-04-28 19:36:30|358.54|355.66|358.91|356.03|358.91|356.03|358.54|355.66|0
1651174600000|2022-04-28 19:36:40|359.29|356.41|359.29|356.41|360.05|357.17|359.29|356.41|0
1651174610000|2022-04-28 19:36:50|358.91|356.03|358.73|355.85|358.91|356.03|358.54|355.66|0
1651174620000|2022-04-28 19:37:00|358.54|355.66|357.4|354.52|358.54|355.66|357.4|354.52|0
1651174630000|2022-04-28 19:37:10|357.78|354.9|357.4|354.52|357.78|354.9|357.21|354.33|0
1651174640000|2022-04-28 19:37:20|357.02|354.14|357.21|354.33|357.21|354.33|357.02|354.14|0
1651174650000|2022-04-28 19:37:30|357.59|354.71|358.16|355.28|358.16|355.28|357.59|354.71|0
1651174660000|2022-04-28 19:37:40|358.54|355.66|358.91|356.03|358.91|356.03|358.54|355.66|0
1651174670000|2022-04-28 19:37:50|359.1|356.22|360.24|357.36|360.24|357.36|359.1|356.22|0
1651174680000|2022-04-28 19:38:00|361.19|358.31|361.94|359.06|361.94|359.06|361.19|358.31|0
1651174690000|2022-04-28 19:38:10|361.75|358.87|361.18|358.3|361.75|358.87|361.18|358.3|0
1651174700000|2022-04-28 19:38:20|361.56|358.68|360.43|357.55|361.56|358.68|360.43|357.55|0
1651174710000|2022-04-28 19:38:30|359.86|356.98|359.48|356.6|360.05|357.17|359.48|356.6|0
1651174720000|2022-04-28 19:38:40|359.29|356.41|360.24|357.36|360.24|357.36|359.29|356.41|0
1651174730000|2022-04-28 19:38:50|359.86|356.98|359.1|356.22|360.24|357.36|359.1|356.22|0
1651174740000|2022-04-28 19:39:00|358.34|355.46|356.46|353.58|358.34|355.46|356.46|353.58|0
1651174750000|2022-04-28 19:39:10|355.89|353.01|357.59|354.71|357.59|354.71|355.89|353.01|0
1651174760000|2022-04-28 19:39:20|357.97|355.09|356.83|353.95|357.97|355.09|356.83|353.95|0
1651174770000|2022-04-28 19:39:30|357.02|354.14|356.74|353.86|357.02|354.14|356.65|353.77|0
1651174780000|2022-04-28 19:39:40|357.4|354.52|357.59|354.71|357.59|354.71|357.4|354.52|0
1651174790000|2022-04-28 19:39:50|358.34|355.46|358.72|355.84|358.91|356.03|358.34|355.46|0
1651174800000|2022-04-28 19:40:00|358.91|356.03|358.34|355.46|358.91|356.03|358.34|355.46|0
1651174810000|2022-04-28 19:40:10|359.67|356.79|358.72|355.84|359.67|356.79|358.72|355.84|0
1651174820000|2022-04-28 19:40:20|358.53|355.65|359.86|356.98|359.86|356.98|358.53|355.65|0
1651174830000|2022-04-28 19:40:30|360.24|357.36|360.14|357.26|360.24|357.36|360.14|357.26|0
1651174840000|2022-04-28 19:40:40|360.05|357.17|360.42|357.54|360.8|357.92|360.05|357.17|0
1651174850000|2022-04-28 19:40:50|360.8|357.92|361.56|358.68|361.56|358.68|360.8|357.92|0
1651174860000|2022-04-28 19:41:00|361.37|358.49|361.94|359.06|362.13|359.25|361.37|358.49|0
1651174870000|2022-04-28 19:41:10|362.32|359.44|362.7|359.82|362.7|359.82|362.32|359.44|0
1651174880000|2022-04-28 19:41:20|362.51|359.63|363.27|360.39|363.27|360.39|362.51|359.63|0
1651174890000|2022-04-28 19:41:30|362.98|360.1|362.13|359.25|362.98|360.1|362.13|359.25|0
1651174900000|2022-04-28 19:41:40|362.32|359.44|361.75|358.87|362.32|359.44|361.75|358.87|0
1651174910000|2022-04-28 19:41:50|361.56|358.68|361.56|358.68|361.56|358.68|361.56|358.68|0
1651174920000|2022-04-28 19:42:00|361.37|358.49|362.13|359.25|362.13|359.25|361.37|358.49|0
1651174930000|2022-04-28 19:42:10|361.75|358.87|361.75|358.87|361.75|358.87|361.37|358.49|0
1651174940000|2022-04-28 19:42:20|362.13|359.25|361.18|358.3|362.13|359.25|361.18|358.3|0
1651174950000|2022-04-28 19:42:30|361.27|358.39|361.37|358.49|361.37|358.49|361.18|358.3|0
1651174960000|2022-04-28 19:42:40|361.75|358.87|360.61|357.73|361.75|358.87|360.61|357.73|0
1651174970000|2022-04-28 19:42:50|360.51|357.63|359.48|356.6|360.61|357.73|359.48|356.6|0
1651174980000|2022-04-28 19:43:00|359.29|356.41|358.91|356.03|359.66|356.78|358.91|356.03|0
1651174990000|2022-04-28 19:43:10|358.72|355.84|358.91|356.03|358.91|356.03|358.72|355.84|0
1651175000000|2022-04-28 19:43:20|358.72|355.84|358.53|355.65|358.91|356.03|358.53|355.65|0
1651175010000|2022-04-28 19:43:30|358.72|355.84|357.02|354.14|358.72|355.84|357.02|354.14|0
1651175020000|2022-04-28 19:43:40|356.45|353.57|356.08|353.2|356.64|353.76|356.08|353.2|0
1651175030000|2022-04-28 19:43:50|356.26|353.38|357.02|354.14|357.02|354.14|356.08|353.2|0
1651175040000|2022-04-28 19:44:00|357.58|354.7|358.34|355.46|358.34|355.46|357.58|354.7|0
1651175050000|2022-04-28 19:44:10|357.4|354.52|356.83|353.95|357.4|354.52|356.73|353.85|0
1651175060000|2022-04-28 19:44:20|356.26|353.38|356.83|353.95|357.02|354.14|356.26|353.38|0
1651175070000|2022-04-28 19:44:30|356.64|353.76|355.89|353.01|356.64|353.76|355.89|353.01|0
1651175080000|2022-04-28 19:44:40|355.13|352.25|355.89|353.01|355.89|353.01|355.13|352.25|0
1651175090000|2022-04-28 19:44:50|356.07|353.19|356.07|353.19|356.07|353.19|355.6|352.72|0
1651175100000|2022-04-28 19:45:00|355.51|352.63|354.94|352.06|355.7|352.82|354.94|352.06|0
1651175110000|2022-04-28 19:45:10|355.13|352.25|355.89|353.01|355.89|353.01|355.13|352.25|0
1651175120000|2022-04-28 19:45:20|355.7|352.82|356.07|353.19|356.26|353.38|355.7|352.82|0
1651175130000|2022-04-28 19:45:30|356.45|353.57|357.21|354.33|357.39|354.51|356.45|353.57|0
1651175140000|2022-04-28 19:45:40|357.02|354.14|356.64|353.76|357.02|354.14|356.64|353.76|0
1651175150000|2022-04-28 19:45:50|357.39|354.51|358.53|355.65|358.72|355.84|357.39|354.51|0
1651175160000|2022-04-28 19:46:00|359.39|356.51|359.44|356.56|359.58|356.7|359.39|356.51|0
1651175170000|2022-04-28 19:46:10|359.81|356.93|358.3|355.42|359.81|356.93|358.3|355.42|0
1651175180000|2022-04-28 19:46:20|357.74|354.86|357.83|354.95|357.93|355.05|357.45|354.57|0
1651175190000|2022-04-28 19:46:30|357.74|354.86|357.74|354.86|357.74|354.86|357.36|354.48|0
1651175200000|2022-04-28 19:46:40|357.55|354.67|357.93|355.05|357.93|355.05|357.36|354.48|0
1651175210000|2022-04-28 19:46:50|358.11|355.23|357.92|355.04|358.3|355.42|357.92|355.04|0
1651175220000|2022-04-28 19:47:00|358.68|355.8|358.11|355.23|358.68|355.8|358.11|355.23|0
1651175230000|2022-04-28 19:47:10|358.49|355.61|357.92|355.04|358.49|355.61|357.92|355.04|0
1651175240000|2022-04-28 19:47:20|357.55|354.67|356.79|353.91|357.74|354.86|356.79|353.91|0
1651175250000|2022-04-28 19:47:30|356.61|353.73|356.42|353.54|356.61|353.73|356.42|353.54|0
1651175260000|2022-04-28 19:47:40|356.23|353.35|355.01|352.13|356.23|353.35|355.01|352.13|0
1651175270000|2022-04-28 19:47:50|355.2|352.32|353.32|350.44|355.2|352.32|353.32|350.44|0
1651175280000|2022-04-28 19:48:00|353.13|350.25|352.76|349.88|353.13|350.25|352.19|349.31|0
1651175290000|2022-04-28 19:48:10|353.51|350.63|354.63|351.75|354.63|351.75|353.51|350.63|0
1651175300000|2022-04-28 19:48:20|355.39|352.51|355.39|352.51|355.39|352.51|355.39|352.51|0
1651175310000|2022-04-28 19:48:30|355.95|353.07|355.76|352.88|355.95|353.07|355.39|352.51|0
1651175320000|2022-04-28 19:48:40|355.95|353.07|356.52|353.64|356.52|353.64|355.95|353.07|0
1651175330000|2022-04-28 19:48:50|356.33|353.45|356.33|353.45|356.52|353.64|356.33|353.45|0
1651175340000|2022-04-28 19:49:00|355.95|353.07|355.39|352.51|355.95|353.07|355.2|352.32|0
1651175350000|2022-04-28 19:49:10|355.01|352.13|355.95|353.07|355.95|353.07|355.01|352.13|0
1651175360000|2022-04-28 19:49:20|355.2|352.32|354.63|351.75|355.39|352.51|354.63|351.75|0
1651175370000|2022-04-28 19:49:30|352.94|350.06|353.69|350.81|353.69|350.81|352.94|350.06|0
1651175380000|2022-04-28 19:49:40|354.45|351.57|355.57|352.69|355.57|352.69|354.45|351.57|0
1651175390000|2022-04-28 19:49:50|356.14|353.26|355.39|352.51|356.14|353.26|355.39|352.51|0
1651175400000|2022-04-28 19:50:00|352.94|350.06|353.5|350.62|353.5|350.62|352.19|349.31|0
1651175410000|2022-04-28 19:50:10|352|349.12|350.32|347.44|352|349.12|350.32|347.44|0
1651175420000|2022-04-28 19:50:20|351.63|348.75|352.75|349.87|352.75|349.87|351.63|348.75|0
1651175430000|2022-04-28 19:50:30|352.94|350.06|352|349.12|352.94|350.06|351.63|348.75|0
1651175440000|2022-04-28 19:50:40|351.25|348.37|351.44|348.56|351.44|348.56|351.25|348.37|0
1651175450000|2022-04-28 19:50:50|351.25|348.37|350.88|348|351.25|348.37|350.88|348|0
1651175460000|2022-04-28 19:51:00|350.69|347.81|350.69|347.81|350.69|347.81|350.32|347.44|0
1651175470000|2022-04-28 19:51:10|350.32|347.44|349.19|346.31|350.32|347.44|349.19|346.31|0
1651175480000|2022-04-28 19:51:20|349.38|346.5|349.57|346.69|349.57|346.69|349.19|346.31|0
1651175490000|2022-04-28 19:51:30|350.13|347.25|349.94|347.06|350.13|347.25|349.57|346.69|0
1651175500000|2022-04-28 19:51:40|350.32|347.44|350.69|347.81|350.69|347.81|350.32|347.44|0
1651175510000|2022-04-28 19:51:50|352.19|349.31|352.56|349.68|352.56|349.68|352.19|349.31|0
1651175520000|2022-04-28 19:52:00|352.65|349.77|351.44|348.56|352.75|349.87|351.44|348.56|0
1651175530000|2022-04-28 19:52:10|350.88|348|349.75|346.87|351.06|348.18|349.75|346.87|0
1651175540000|2022-04-28 19:52:20|350.32|347.44|350.13|347.25|350.32|347.44|349.57|346.69|0
1651175550000|2022-04-28 19:52:30|349.94|347.06|350.32|347.44|350.32|347.44|349.57|346.69|0
1651175560000|2022-04-28 19:52:40|349.75|346.87|349.75|346.87|349.84|346.96|349.57|346.69|0
1651175570000|2022-04-28 19:52:50|349.94|347.06|351.63|348.75|351.63|348.75|349.94|347.06|0
1651175580000|2022-04-28 19:53:00|350.69|347.81|351.25|348.37|351.44|348.56|350.69|347.81|0
1651175590000|2022-04-28 19:53:10|350.69|347.81|350.5|347.62|350.88|348|350.13|347.25|0
1651175600000|2022-04-28 19:53:20|350.31|347.43|350.13|347.25|350.31|347.43|350.13|347.25|0
1651175610000|2022-04-28 19:53:30|349.94|347.06|350.88|348|351.06|348.18|349.94|347.06|0
1651175620000|2022-04-28 19:53:40|351.06|348.18|352.19|349.31|352.19|349.31|351.06|348.18|0
1651175630000|2022-04-28 19:53:50|352|349.12|352.37|349.49|352.37|349.49|351.81|348.93|0
1651175640000|2022-04-28 19:54:00|351.81|348.93|352.37|349.49|352.37|349.49|351.81|348.93|0
1651175650000|2022-04-28 19:54:10|351.62|348.74|352.37|349.49|352.37|349.49|351.62|348.74|0
1651175660000|2022-04-28 19:54:20|352.56|349.68|352.37|349.49|352.94|350.06|352.37|349.49|0
1651175670000|2022-04-28 19:54:30|352.75|349.87|352.75|349.87|352.84|349.96|352.56|349.68|0
1651175680000|2022-04-28 19:54:40|354.25|351.37|354.63|351.75|354.63|351.75|354.25|351.37|0
1651175690000|2022-04-28 19:54:50|354.06|351.18|353.12|350.24|354.06|351.18|353.12|350.24|0
1651175700000|2022-04-28 19:55:00|352.56|349.68|351.62|348.74|352.56|349.68|351.62|348.74|0
1651175710000|2022-04-28 19:55:10|350.87|347.99|351.53|348.65|351.53|348.65|350.87|347.99|0
1651175720000|2022-04-28 19:55:20|351.62|348.74|350.13|347.25|351.62|348.74|350.13|347.25|0
1651175730000|2022-04-28 19:55:30|349.94|347.06|349.47|346.59|349.94|347.06|349.47|346.59|0
1651175740000|2022-04-28 19:55:40|348.91|346.03|349.54|346.66|349.92|347.04|348.91|346.03|0
1651175750000|2022-04-28 19:55:50|349.17|346.29|348.8|345.92|349.17|346.29|348.8|345.92|0
1651175760000|2022-04-28 19:56:00|348.42|345.54|347.86|344.98|348.42|345.54|347.86|344.98|0
1651175770000|2022-04-28 19:56:10|347.58|344.7|348.98|346.1|348.98|346.1|347.58|344.7|0
1651175780000|2022-04-28 19:56:20|348.8|345.92|349.17|346.29|349.36|346.48|348.8|345.92|0
1651175790000|2022-04-28 19:56:30|349.54|346.66|349.54|346.66|349.54|346.66|349.54|346.66|0
1651175800000|2022-04-28 19:56:40|349.92|347.04|349.92|347.04|350.1|347.22|349.73|346.85|0
1651175810000|2022-04-28 19:56:50|350.29|347.41|351.5|348.62|351.5|348.62|350.29|347.41|0
1651175820000|2022-04-28 19:57:00|351.97|349.09|351.97|349.09|352.72|349.84|351.97|349.09|0
1651175830000|2022-04-28 19:57:10|351.78|348.9|353.1|350.22|353.47|350.59|351.78|348.9|0
1651175840000|2022-04-28 19:57:20|352.53|349.65|352.53|349.65|352.53|349.65|352.16|349.28|0
1651175850000|2022-04-28 19:57:30|352.91|350.03|353.66|350.78|353.66|350.78|352.35|349.47|0
1651175860000|2022-04-28 19:57:40|353.1|350.22|353.66|350.78|353.66|350.78|353.1|350.22|0
1651175870000|2022-04-28 19:57:50|353.28|350.4|353.47|350.59|353.47|350.59|352.72|349.84|0
1651175880000|2022-04-28 19:58:00|353.28|350.4|353.28|350.4|353.66|350.78|353.28|350.4|0
1651175890000|2022-04-28 19:58:10|353.09|350.21|353.84|350.96|354.03|351.15|353.09|350.21|0
1651175900000|2022-04-28 19:58:20|353.28|350.4|353.66|350.78|353.66|350.78|353.09|350.21|0
1651175910000|2022-04-28 19:58:30|354.03|351.15|353.84|350.96|354.03|351.15|353.47|350.59|0
1651175920000|2022-04-28 19:58:40|354.22|351.34|354.6|351.72|354.6|351.72|354.22|351.34|0
1651175930000|2022-04-28 19:58:50|354.78|351.9|354.22|351.34|354.78|351.9|353.84|350.96|0
1651175940000|2022-04-28 19:59:00|353.66|350.78|354.59|351.71|355.16|352.28|353.66|350.78|0
1651175950000|2022-04-28 19:59:10|354.78|351.9|354.78|351.9|355.53|352.65|354.78|351.9|0
1651175960000|2022-04-28 19:59:20|354.41|351.53|355.41|352.53|356.1|353.22|354.41|351.53|0
1651175970000|2022-04-28 19:59:30|354.47|351.59|354.66|351.78|354.85|351.97|354.47|351.59|0
1651175980000|2022-04-28 19:59:40|354.47|351.59|355.22|352.34|355.41|352.53|354.47|351.59|0
1651175990000|2022-04-28 19:59:50|355.6|352.72|356.73|353.85|356.73|353.85|355.6|352.72|0
1651176000000|2022-04-28 20:00:00|357.86|354.98|355.98|353.1|357.86|354.98|354.28|351.4|0
1651176010000|2022-04-28 20:00:10|355.6|352.72|356.92|354.04|356.92|354.04|355.6|352.72|0
1651176020000|2022-04-28 20:00:20|358.05|355.17|357.11|354.23|358.05|355.17|357.11|354.23|0
1651176030000|2022-04-28 20:00:30|356.92|354.04|356.92|354.04|357.95|355.07|356.92|354.04|0
1651176040000|2022-04-28 20:00:40|356.25|353.37|356.16|353.28|356.25|353.37|355.97|353.09|0
1651176050000|2022-04-28 20:00:50|356.92|354.04|353.9|351.02|356.92|354.04|353.9|351.02|0
1651176060000|2022-04-28 20:01:00|353.34|350.46|351.47|348.59|353.34|350.46|349.41|346.53|0
1651176070000|2022-04-28 20:01:10|347.91|345.03|349.03|346.15|349.5|346.62|347.91|345.03|0
1651176080000|2022-04-28 20:01:20|347.54|344.66|345.12|342.24|347.54|344.66|345.12|342.24|0
1651176090000|2022-04-28 20:01:30|343.82|340.94|342.71|339.83|344.19|341.31|342.15|339.27|0
1651176100000|2022-04-28 20:01:40|342.15|339.27|341.59|338.71|342.15|339.27|341.59|338.71|0
1651176110000|2022-04-28 20:01:50|341.78|338.9|341.59|338.71|341.78|338.9|341.59|338.71|0
1651176120000|2022-04-28 20:02:00|341.04|338.16|337.72|334.84|341.22|338.34|337.72|334.84|0
1651176130000|2022-04-28 20:02:10|335.97|333.09|335.88|333|336.43|333.55|335.05|332.17|0
1651176140000|2022-04-28 20:02:20|335.33|332.45|336.92|334.04|336.98|334.1|335.33|332.45|0
1651176150000|2022-04-28 20:02:30|338.86|335.98|339.19|336.31|339.84|336.96|338.86|335.98|0
1651176160000|2022-04-28 20:02:40|337.53|334.65|337.35|334.47|337.53|334.65|336.98|334.1|0
1651176170000|2022-04-28 20:02:50|339.65|336.77|337.72|334.84|339.65|336.77|337.72|334.84|0
1651176180000|2022-04-28 20:03:00|338.08|335.2|339.38|336.5|339.38|336.5|338.08|335.2|0
1651176190000|2022-04-28 20:03:10|340.3|337.42|339.1|336.22|340.49|337.61|339.1|336.22|0
1651176200000|2022-04-28 20:03:20|338.82|335.94|338.82|335.94|338.82|335.94|337.72|334.84|0
1651176210000|2022-04-28 20:03:30|338.45|335.57|339.75|336.87|339.75|336.87|338.45|335.57|0
1651176220000|2022-04-28 20:03:40|339.19|336.31|338.64|335.76|339.19|336.31|338.64|335.76|0
1651176230000|2022-04-28 20:03:50|339.19|336.31|339.01|336.13|340.3|337.42|339.01|336.13|0
1651176240000|2022-04-28 20:04:00|340.48|337.6|341.13|338.25|341.31|338.43|340.12|337.24|0
1651176250000|2022-04-28 20:04:10|340.67|337.79|339.93|337.05|340.67|337.79|339.93|337.05|0
1651176260000|2022-04-28 20:04:20|340.67|337.79|340.2|337.32|340.67|337.79|340.2|337.32|0
1651176270000|2022-04-28 20:04:30|341.04|338.16|341.97|339.09|341.97|339.09|341.04|338.16|0
1651176280000|2022-04-28 20:04:40|342.24|339.36|342.15|339.27|342.34|339.46|341.87|338.99|0
1651176290000|2022-04-28 20:04:50|341.97|339.09|341.41|338.53|341.97|339.09|341.22|338.34|0
1651176300000|2022-04-28 20:05:00|343.08|340.2|342.89|340.01|343.08|340.2|342.43|339.55|0
1651176310000|2022-04-28 20:05:10|342.71|339.83|345.12|342.24|345.12|342.24|342.71|339.83|0
1651176320000|2022-04-28 20:05:20|344.38|341.5|344.56|341.68|344.94|342.06|344.38|341.5|0
1651176330000|2022-04-28 20:05:30|344.94|342.06|345.58|342.7|345.58|342.7|344.94|342.06|0
1651176340000|2022-04-28 20:05:40|345.87|342.99|345.31|342.43|346.05|343.17|345.31|342.43|0
1651176350000|2022-04-28 20:05:50|344.94|342.06|345.49|342.61|345.87|342.99|344.94|342.06|0
1651176360000|2022-04-28 20:06:00|345.31|342.43|346.24|343.36|346.24|343.36|345.31|342.43|0
1651176370000|2022-04-28 20:06:10|347.17|344.29|345.49|342.61|347.45|344.57|345.49|342.61|0
1651176380000|2022-04-28 20:06:20|344.75|341.87|344.75|341.87|345.12|342.24|344.75|341.87|0
1651176390000|2022-04-28 20:06:30|344.38|341.5|344.75|341.87|344.93|342.05|344.38|341.5|0
1651176400000|2022-04-28 20:06:40|344.19|341.31|344.93|342.05|344.93|342.05|343.63|340.75|0
1651176410000|2022-04-28 20:06:50|344.75|341.87|344|341.12|344.75|341.87|343.82|340.94|0
1651176420000|2022-04-28 20:07:00|344.75|341.87|344.75|341.87|344.75|341.87|344.75|341.87|0
1651176430000|2022-04-28 20:07:10|343.35|340.47|342.7|339.82|344|341.12|342.7|339.82|0
1651176440000|2022-04-28 20:07:20|342.52|339.64|343.26|340.38|343.26|340.38|342.52|339.64|0
1651176450000|2022-04-28 20:07:30|342.7|339.82|342.15|339.27|343.08|340.2|342.15|339.27|0
1651176460000|2022-04-28 20:07:40|342.52|339.64|342.42|339.54|342.52|339.64|342.42|339.54|0
1651176470000|2022-04-28 20:07:50|341.59|338.71|342.44|339.56|342.44|339.56|341.59|338.71|0
1651176480000|2022-04-28 20:08:00|342.25|339.37|342.81|339.93|342.81|339.93|342.25|339.37|0
1651176490000|2022-04-28 20:08:10|340.96|338.08|341.14|338.26|341.41|338.53|340.96|338.08|0
1651176500000|2022-04-28 20:08:20|341.33|338.45|340.4|337.52|341.33|338.45|340.4|337.52|0
1651176510000|2022-04-28 20:08:30|340.59|337.71|340.77|337.89|340.77|337.89|340.4|337.52|0
1651176520000|2022-04-28 20:08:40|341.32|338.44|340.59|337.71|341.88|339|340.59|337.71|0
1651176530000|2022-04-28 20:08:50|340.22|337.34|340.4|337.52|340.4|337.52|339.29|336.41|0
1651176540000|2022-04-28 20:09:00|340.58|337.7|339.29|336.41|340.58|337.7|339.29|336.41|0
1651176550000|2022-04-28 20:09:10|340.22|337.34|339.75|336.87|340.22|337.34|339.75|336.87|0
1651176560000|2022-04-28 20:09:20|339.85|336.97|339.75|336.87|339.85|336.97|339.75|336.87|0
1651176570000|2022-04-28 20:09:30|340.03|337.15|338.37|335.49|340.03|337.15|338.37|335.49|0
1651176580000|2022-04-28 20:09:40|338.74|335.86|339.11|336.23|339.66|336.78|338.74|335.86|0
1651176590000|2022-04-28 20:09:50|339.75|336.87|339.66|336.78|339.75|336.87|339.29|336.41|0
1651176600000|2022-04-28 20:10:00|338.55|335.67|340.21|337.33|340.21|337.33|338.55|335.67|0
1651176610000|2022-04-28 20:10:10|340.77|337.89|341.6|338.72|341.88|339|340.77|337.89|0
1651176620000|2022-04-28 20:10:20|342.62|339.74|341.51|338.63|342.71|339.83|341.51|338.63|0
1651176630000|2022-04-28 20:10:30|341.69|338.81|339.66|336.78|341.69|338.81|339.66|336.78|0
1651176640000|2022-04-28 20:10:40|340.95|338.07|339.84|336.96|340.95|338.07|339.84|336.96|0
1651176650000|2022-04-28 20:10:50|340.21|337.33|338.92|336.04|340.21|337.33|338.92|336.04|0
1651176660000|2022-04-28 20:11:00|339.11|336.23|340.03|337.15|340.03|337.15|339.11|336.23|0
1651176670000|2022-04-28 20:11:10|339.84|336.96|340.58|337.7|340.58|337.7|339.84|336.96|0
1651176680000|2022-04-28 20:11:20|339.66|336.78|339.47|336.59|339.66|336.78|339.11|336.23|0
1651176690000|2022-04-28 20:11:30|339.38|336.5|339.11|336.23|339.47|336.59|339.11|336.23|0
1651176700000|2022-04-28 20:11:40|339.47|336.59|339.29|336.41|339.47|336.59|339.11|336.23|0
1651176710000|2022-04-28 20:11:50|339.47|336.59|340.3|337.42|340.3|337.42|339.47|336.59|0
1651176720000|2022-04-28 20:12:00|339.84|336.96|340.12|337.24|340.12|337.24|339.84|336.96|0
1651176730000|2022-04-28 20:12:10|340.21|337.33|340.21|337.33|340.58|337.7|340.21|337.33|0
1651176740000|2022-04-28 20:12:20|341.14|338.26|341.41|338.53|341.69|338.81|341.14|338.26|0
1651176750000|2022-04-28 20:12:30|342.06|339.18|340.95|338.07|342.06|339.18|340.95|338.07|0
1651176760000|2022-04-28 20:12:40|339.66|336.78|339.29|336.41|339.66|336.78|339.29|336.41|0
1651176770000|2022-04-28 20:12:50|338.92|336.04|338.92|336.04|339.29|336.41|338.92|336.04|0
1651176780000|2022-04-28 20:13:00|338.74|335.86|339.47|336.59|339.47|336.59|338.74|335.86|0
1651176790000|2022-04-28 20:13:10|339.29|336.41|339.66|336.78|339.84|336.96|339.29|336.41|0
1651176800000|2022-04-28 20:13:20|339.29|336.41|338.92|336.04|339.29|336.41|338.92|336.04|0
1651176810000|2022-04-28 20:13:30|339.29|336.41|339.1|336.22|339.47|336.59|339.1|336.22|0
1651176820000|2022-04-28 20:13:40|338.55|335.67|339.1|336.22|339.1|336.22|338.55|335.67|0
1651176830000|2022-04-28 20:13:50|338.92|336.04|338.45|335.57|338.92|336.04|338.45|335.57|0
1651176840000|2022-04-28 20:14:00|338.37|335.49|338.55|335.67|338.73|335.85|338.37|335.49|0
1651176850000|2022-04-28 20:14:10|338.18|335.3|338.55|335.67|338.55|335.67|337.63|334.75|0
1651176860000|2022-04-28 20:14:20|338.73|335.85|339.29|336.41|340.03|337.15|338.73|335.85|0
1651176870000|2022-04-28 20:14:30|338.37|335.49|337.08|334.2|338.37|335.49|337.08|334.2|0
1651176880000|2022-04-28 20:14:40|336.89|334.01|337.08|334.2|337.08|334.2|336.16|333.28|0
1651176890000|2022-04-28 20:14:50|336.52|333.64|336.71|333.83|336.89|334.01|336.16|333.28|0
1651176910000|2022-04-28 20:15:10|337.87|334.51|338.97|335.61|338.97|335.61|337.87|334.51|0
1651176920000|2022-04-28 20:15:20|339.53|336.17|338.88|335.52|339.53|336.17|338.88|335.52|0
1651176930000|2022-04-28 20:15:30|338.97|335.61|338.79|335.43|339.06|335.7|338.79|335.43|0
1651176940000|2022-04-28 20:15:40|339.16|335.8|338.88|335.52|339.16|335.8|338.42|335.06|0
1651176950000|2022-04-28 20:15:50|338.6|335.24|338.79|335.43|338.97|335.61|338.6|335.24|0
1651176960000|2022-04-28 20:16:00|339.06|335.7|338.88|335.52|339.25|335.89|338.88|335.52|0
1651176970000|2022-04-28 20:16:10|338.97|335.61|338.97|335.61|338.97|335.61|338.79|335.43|0
1651176980000|2022-04-28 20:16:20|338.6|335.24|337.95|334.59|338.79|335.43|337.95|334.59|0
1651176990000|2022-04-28 20:16:30|337.68|334.32|336.76|333.4|337.68|334.32|336.76|333.4|0
1651177000000|2022-04-28 20:16:40|336.58|333.22|336.21|332.85|336.58|333.22|336.21|332.85|0
1651177010000|2022-04-28 20:16:50|336.03|332.67|336.12|332.76|336.21|332.85|335.57|332.21|0
1651177020000|2022-04-28 20:17:00|336.21|332.85|336.21|332.85|336.48|333.12|336.21|332.85|0
1651177030000|2022-04-28 20:17:10|336.03|332.67|335.66|332.3|336.03|332.67|335.38|332.02|0
1651177040000|2022-04-28 20:17:20|335.84|332.48|336.12|332.76|336.12|332.76|335.84|332.48|0
1651177050000|2022-04-28 20:17:30|336.21|332.85|335.66|332.3|336.21|332.85|335.66|332.3|0
1651177060000|2022-04-28 20:17:40|335.48|332.12|335.29|331.93|335.48|332.12|335.29|331.93|0
1651177070000|2022-04-28 20:17:50|335.66|332.3|335.84|332.48|335.84|332.48|335.66|332.3|0
1651177080000|2022-04-28 20:18:00|336.58|333.22|337.4|334.04|337.4|334.04|336.58|333.22|0
1651177090000|2022-04-28 20:18:10|337.5|334.14|337.03|333.67|337.5|334.14|336.76|333.4|0
1651177100000|2022-04-28 20:18:20|336.21|332.85|335.84|332.48|336.48|333.12|335.84|332.48|0
1651177110000|2022-04-28 20:18:30|335.66|332.3|336.11|332.75|336.11|332.75|335.66|332.3|0
1651177120000|2022-04-28 20:18:40|336.03|332.67|336.76|333.4|336.76|333.4|336.03|332.67|0
1651177130000|2022-04-28 20:18:50|336.85|333.49|336.39|333.03|336.85|333.49|336.39|333.03|0
1651177140000|2022-04-28 20:19:00|336.48|333.12|337.31|333.95|337.31|333.95|336.48|333.12|0
1651177150000|2022-04-28 20:19:10|337.13|333.77|337.31|333.95|337.86|334.5|337.13|333.77|0
1651177160000|2022-04-28 20:19:20|337.13|333.77|337.22|333.86|337.22|333.86|337.13|333.77|0
1651177170000|2022-04-28 20:19:30|337.5|334.14|337.22|333.86|337.5|334.14|337.22|333.86|0
1651177180000|2022-04-28 20:19:40|337.31|333.95|337.49|334.13|337.5|334.14|337.22|333.86|0
1651177190000|2022-04-28 20:19:50|337.31|333.95|338.05|334.69|338.05|334.69|337.31|333.95|0
1651177200000|2022-04-28 20:20:00|337.68|334.32|337.77|334.41|337.86|334.5|337.68|334.32|0
1651177210000|2022-04-28 20:20:10|337.68|334.32|336.76|333.4|337.68|334.32|336.76|333.4|0
1651177220000|2022-04-28 20:20:20|336.94|333.58|337.68|334.32|337.68|334.32|336.94|333.58|0
1651177230000|2022-04-28 20:20:30|337.49|334.13|337.4|334.04|337.49|334.13|337.31|333.95|0
1651177240000|2022-04-28 20:20:40|337.58|334.22|337.49|334.13|337.58|334.22|337.31|333.95|0
1651177250000|2022-04-28 20:20:50|337.58|334.22|338.41|335.05|338.41|335.05|337.58|334.22|0
1651177260000|2022-04-28 20:21:00|340.07|336.71|341|337.64|341|337.64|340.07|336.71|0
1651177270000|2022-04-28 20:21:10|340.26|336.9|338.05|334.69|340.26|336.9|338.05|334.69|0
1651177280000|2022-04-28 20:21:20|338.23|334.87|339.05|335.69|339.05|335.69|338.23|334.87|0
1651177290000|2022-04-28 20:21:30|339.15|335.79|336.94|333.58|339.15|335.79|336.57|333.21|0
1651177300000|2022-04-28 20:21:40|337.31|333.95|336.21|332.85|337.86|334.5|336.21|332.85|0
1651177310000|2022-04-28 20:21:50|336.29|332.93|338.04|334.68|338.04|334.68|336.29|332.93|0
1651177320000|2022-04-28 20:22:00|338.78|335.42|340.63|337.27|340.63|337.27|338.78|335.42|0
1651177330000|2022-04-28 20:22:10|341|337.64|339.42|336.06|341|337.64|339.42|336.06|0
1651177340000|2022-04-28 20:22:20|339.89|336.53|339.52|336.16|339.89|336.53|339.42|336.06|0
1651177350000|2022-04-28 20:22:30|338.41|335.05|340.44|337.08|340.44|337.08|338.41|335.05|0
1651177360000|2022-04-28 20:22:40|340.53|337.17|340.9|337.54|340.9|337.54|340.53|337.17|0
1651177370000|2022-04-28 20:22:50|340.71|337.35|340.53|337.17|340.81|337.45|340.53|337.17|0
1651177380000|2022-04-28 20:23:00|340.26|336.9|340.16|336.8|340.26|336.9|339.98|336.62|0
1651177390000|2022-04-28 20:23:10|340.07|336.71|340.81|337.45|340.99|337.63|340.07|336.71|0
1651177400000|2022-04-28 20:23:20|340.63|337.27|340.26|336.9|340.63|337.27|340.26|336.9|0
1651177410000|2022-04-28 20:23:30|340.71|337.35|341.92|338.56|341.92|338.56|340.71|337.35|0
1651177420000|2022-04-28 20:23:40|341.55|338.19|341.64|338.28|341.64|338.28|341.55|338.19|0
1651177430000|2022-04-28 20:23:50|341.27|337.91|342.75|339.39|342.75|339.39|341.27|337.91|0
1651177440000|2022-04-28 20:24:00|342.66|339.3|341.45|338.09|342.66|339.3|341.45|338.09|0
1651177450000|2022-04-28 20:24:10|341.64|338.28|340.53|337.17|341.64|338.28|340.53|337.17|0
1651177460000|2022-04-28 20:24:20|340.81|337.45|340.34|336.98|340.81|337.45|340.34|336.98|0
1651177470000|2022-04-28 20:24:30|340.44|337.08|340.81|337.45|340.81|337.45|340.16|336.8|0
1651177480000|2022-04-28 20:24:40|340.71|337.35|340.25|336.89|340.71|337.35|340.07|336.71|0
1651177490000|2022-04-28 20:24:50|340.34|336.98|340.34|336.98|340.99|337.63|340.34|336.98|0
1651177500000|2022-04-28 20:25:00|340.53|337.17|341.36|338|341.55|338.19|340.53|337.17|0
1651177510000|2022-04-28 20:25:10|341.55|338.19|340.62|337.26|341.64|338.28|340.62|337.26|0
1651177520000|2022-04-28 20:25:20|340.25|336.89|340.07|336.71|340.25|336.89|340.07|336.71|0
1651177530000|2022-04-28 20:25:30|340.34|336.98|340.53|337.17|340.53|337.17|340.34|336.98|0
1651177540000|2022-04-28 20:25:40|340.62|337.26|340.34|336.98|340.62|337.26|340.34|336.98|0
1651177550000|2022-04-28 20:25:50|340.44|337.08|340.53|337.17|340.53|337.17|340.07|336.71|0
1651177560000|2022-04-28 20:26:00|340.81|337.45|341.08|337.72|341.08|337.72|340.62|337.26|0
1651177570000|2022-04-28 20:26:10|340.99|337.63|340.71|337.35|341.08|337.72|340.71|337.35|0
1651177580000|2022-04-28 20:26:20|340.99|337.63|340.9|337.54|340.99|337.63|340.9|337.54|0
1651177590000|2022-04-28 20:26:30|340.53|337.17|340.71|337.35|340.71|337.35|340.44|337.08|0
1651177600000|2022-04-28 20:26:40|341.08|337.72|340.99|337.63|341.08|337.72|340.99|337.63|0
1651177610000|2022-04-28 20:26:50|340.9|337.54|340.89|337.53|340.9|337.54|340.89|337.53|0
1651177620000|2022-04-28 20:27:00|341.18|337.82|341.26|337.9|341.26|337.9|341.08|337.72|0
1651177630000|2022-04-28 20:27:10|341.18|337.82|341.45|338.09|341.45|338.09|341.18|337.82|0
1651177640000|2022-04-28 20:27:20|341.08|337.72|341.08|337.72|341.18|337.82|341.08|337.72|0
1651177650000|2022-04-28 20:27:30|341.45|338.09|341.26|337.9|341.45|338.09|341.26|337.9|0
1651177660000|2022-04-28 20:27:40|341.36|338|340.81|337.45|341.36|338|340.81|337.45|0
1651177670000|2022-04-28 20:27:50|340.99|337.63|338.59|335.23|340.99|337.63|338.59|335.23|0
1651177680000|2022-04-28 20:28:00|339.23|335.87|339.23|335.87|339.51|336.15|339.23|335.87|0
1651177690000|2022-04-28 20:28:10|339.7|336.34|340.15|336.79|340.15|336.79|339.6|336.24|0
1651177700000|2022-04-28 20:28:20|340.44|337.08|340.8|337.44|340.89|337.53|340.44|337.08|0
1651177710000|2022-04-28 20:28:30|341.26|337.9|342.19|338.83|342.19|338.83|341.26|337.9|0
1651177720000|2022-04-28 20:28:40|342|338.64|341.08|337.72|342|338.64|341.08|337.72|0
1651177730000|2022-04-28 20:28:50|340.71|337.35|341.08|337.72|341.26|337.9|340.71|337.35|0
1651177740000|2022-04-28 20:29:00|341.36|338|341.54|338.18|341.63|338.27|341.36|338|0
1651177750000|2022-04-28 20:29:10|341.45|338.09|341.26|337.9|341.63|338.27|340.99|337.63|0
1651177760000|2022-04-28 20:29:20|341.45|338.09|341.73|338.37|341.73|338.37|341.45|338.09|0
1651177770000|2022-04-28 20:29:30|342.1|338.74|342|338.64|342.1|338.74|341.91|338.55|0
1651177780000|2022-04-28 20:29:40|341.82|338.46|342|338.64|342.1|338.74|341.82|338.46|0
1651177790000|2022-04-28 20:29:50|341.91|338.55|341.73|338.37|342.19|338.83|341.73|338.37|0
1651177800000|2022-04-28 20:30:00|341.91|338.55|354.31|350.95|354.31|350.95|341.91|338.55|0
1651177810000|2022-04-28 20:30:10|350.37|347.01|356.76|353.4|356.76|353.4|350.37|347.01|0
1651177820000|2022-04-28 20:30:20|353.37|350.01|357.51|354.15|359.31|355.95|353.37|350.01|0
1651177830000|2022-04-28 20:30:30|356.85|352.93|356.47|352.55|357.7|353.78|356.47|352.55|0
1651177840000|2022-04-28 20:30:40|355.53|351.61|353.37|349.45|355.53|351.61|353.37|349.45|0
1651177850000|2022-04-28 20:30:50|352.15|348.23|354.59|350.67|354.59|350.67|351.4|347.48|0
1651177860000|2022-04-28 20:31:00|353.56|349.64|354.21|350.29|355.53|351.61|353.46|349.54|0
1651177870000|2022-04-28 20:31:10|352.62|348.7|354.03|350.11|354.03|350.11|352.34|348.42|0
1651177880000|2022-04-28 20:31:20|353|349.08|351.4|347.48|353|349.08|350.65|346.73|0
1651177890000|2022-04-28 20:31:30|352.71|348.79|351.59|347.67|352.71|348.79|351.59|347.67|0
1651177900000|2022-04-28 20:31:40|351.68|347.76|353.46|349.54|353.65|349.73|351.68|347.76|0
1651177910000|2022-04-28 20:31:50|351.68|347.76|351.96|348.04|352.81|348.89|351.12|347.2|0
1651177920000|2022-04-28 20:32:00|353.27|349.35|349.16|345.24|353.27|349.35|349.16|345.24|0
1651177930000|2022-04-28 20:32:10|347.29|343.37|349.72|345.8|349.72|345.8|347.29|343.37|0
1651177940000|2022-04-28 20:32:20|349.34|345.42|349.44|345.52|349.44|345.52|348.32|344.4|0
1651177950000|2022-04-28 20:32:30|347.66|343.74|349.07|345.15|349.9|345.98|347.66|343.74|0
1651177960000|2022-04-28 20:32:40|348.32|344.4|350.09|346.17|350.09|346.17|348.32|344.4|0
1651177970000|2022-04-28 20:32:50|350.46|346.54|351.12|347.2|351.12|347.2|350.46|346.54|0
1651177980000|2022-04-28 20:33:00|351.21|347.29|350.28|346.36|351.21|347.29|350.19|346.27|0
1651177990000|2022-04-28 20:33:10|350.37|346.45|349.34|345.42|350.37|346.45|349.34|345.42|0
1651178000000|2022-04-28 20:33:20|349.15|345.23|350.28|346.36|350.28|346.36|349.15|345.23|0
1651178010000|2022-04-28 20:33:30|350.84|346.92|349.53|345.61|350.84|346.92|349.53|345.61|0
1651178020000|2022-04-28 20:33:40|350.09|346.17|350.19|346.27|350.46|346.54|349.9|345.98|0
1651178030000|2022-04-28 20:33:50|350.84|346.92|349.53|345.61|350.84|346.92|349.53|345.61|0
1651178040000|2022-04-28 20:34:00|350.28|346.36|349.81|345.89|351.21|347.29|349.81|345.89|0
1651178050000|2022-04-28 20:34:10|349.06|345.14|349.15|345.23|350.09|346.17|349.06|345.14|0
1651178060000|2022-04-28 20:34:20|349.53|345.61|350.56|346.64|350.56|346.64|349.53|345.61|0
1651178070000|2022-04-28 20:34:30|350.75|346.83|351.21|347.29|351.21|347.29|350.75|346.83|0
1651178080000|2022-04-28 20:34:40|350.46|346.54|350.84|346.92|351.4|347.48|350.46|346.54|0
1651178090000|2022-04-28 20:34:50|350.75|346.83|352.81|348.89|352.81|348.89|350.75|346.83|0
1651178100000|2022-04-28 20:35:00|352.43|348.51|352.52|348.6|352.71|348.79|352.43|348.51|0
1651178110000|2022-04-28 20:35:10|352.62|348.7|352.71|348.79|352.9|348.98|352.62|348.7|0
1651178120000|2022-04-28 20:35:20|353.37|349.45|354.58|350.66|354.96|351.04|353.37|349.45|0
1651178130000|2022-04-28 20:35:30|354.87|350.95|354.4|350.48|354.87|350.95|354.4|350.48|0
1651178140000|2022-04-28 20:35:40|354.21|350.29|354.4|350.48|354.77|350.85|354.21|350.29|0
1651178150000|2022-04-28 20:35:50|354.58|350.66|355.34|351.42|355.62|351.7|354.58|350.66|0
1651178160000|2022-04-28 20:36:00|354.96|351.04|354.02|350.1|354.96|351.04|353.64|349.72|0
1651178170000|2022-04-28 20:36:10|353.27|349.35|352.71|348.79|353.27|349.35|352.71|348.79|0
1651178180000|2022-04-28 20:36:20|352.52|348.6|351.21|347.29|352.52|348.6|351.21|347.29|0
1651178190000|2022-04-28 20:36:30|350.65|346.73|351.12|347.2|351.58|347.66|350.18|346.26|0
1651178200000|2022-04-28 20:36:40|351.21|347.29|351.39|347.47|351.39|347.47|350.83|346.91|0
1651178210000|2022-04-28 20:36:50|351.12|347.2|351.77|347.85|351.77|347.85|351.12|347.2|0
1651178220000|2022-04-28 20:37:00|351.58|347.66|351.39|347.47|351.58|347.66|351.02|347.1|0
1651178230000|2022-04-28 20:37:10|351.58|347.66|352.05|348.13|352.14|348.22|351.58|347.66|0
1651178240000|2022-04-28 20:37:20|351.77|347.85|351.21|347.29|351.77|347.85|351.21|347.29|0
1651178250000|2022-04-28 20:37:30|351.02|347.1|350.74|346.82|351.02|347.1|350.56|346.64|0
1651178260000|2022-04-28 20:37:40|351.39|347.47|351.12|347.2|351.39|347.47|350.74|346.82|0
1651178270000|2022-04-28 20:37:50|350.93|347.01|350.74|346.82|350.93|347.01|350.64|346.72|0
1651178280000|2022-04-28 20:38:00|350.27|346.35|350.27|346.35|350.64|346.72|350.27|346.35|0
1651178290000|2022-04-28 20:38:10|349.81|345.89|348.59|344.67|349.81|345.89|348.59|344.67|0
1651178300000|2022-04-28 20:38:20|348.69|344.77|349.81|345.89|349.81|345.89|348.69|344.77|0
1651178310000|2022-04-28 20:38:30|349.71|345.79|349.9|345.98|349.9|345.98|349.52|345.6|0
1651178320000|2022-04-28 20:38:40|349.71|345.79|348.5|344.58|349.71|345.79|348.5|344.58|0
1651178330000|2022-04-28 20:38:50|348.96|345.04|350.27|346.35|350.27|346.35|348.96|345.04|0
1651178340000|2022-04-28 20:39:00|349.9|345.98|349.9|345.98|350.37|346.45|349.71|345.79|0
1651178350000|2022-04-28 20:39:10|350.18|346.26|350.83|346.91|350.83|346.91|350.18|346.26|0
1651178360000|2022-04-28 20:39:20|351.3|347.38|351.02|347.1|351.95|348.03|351.02|347.1|0
1651178370000|2022-04-28 20:39:30|351.2|347.28|349.9|345.98|351.2|347.28|349.9|345.98|0
1651178380000|2022-04-28 20:39:40|349.71|345.79|349.52|345.6|349.71|345.79|349.15|345.23|0
1651178390000|2022-04-28 20:39:50|349.71|345.79|349.33|345.41|349.71|345.79|349.33|345.41|0
1651178400000|2022-04-28 20:40:00|349.43|345.51|348.4|344.48|349.52|345.6|348.4|344.48|0
1651178410000|2022-04-28 20:40:10|348.59|344.67|348.87|344.95|348.87|344.95|348.59|344.67|0
1651178420000|2022-04-28 20:40:20|349.06|345.14|348.59|344.67|349.06|345.14|348.59|344.67|0
1651178430000|2022-04-28 20:40:30|347.94|344.02|347.66|343.74|347.94|344.02|347.66|343.74|0
1651178440000|2022-04-28 20:40:40|347.84|343.92|347.84|343.92|347.84|343.92|347.84|343.92|0
1651178450000|2022-04-28 20:40:50|347.1|343.18|347.1|343.18|347.19|343.27|347.1|343.18|0
1651178460000|2022-04-28 20:41:00|347.57|343.65|347.28|343.36|347.57|343.65|347.19|343.27|0
1651178470000|2022-04-28 20:41:10|347.47|343.55|347.28|343.36|347.75|343.83|347.28|343.36|0
1651178480000|2022-04-28 20:41:20|347.19|343.27|348.21|344.29|348.21|344.29|347.19|343.27|0
1651178490000|2022-04-28 20:41:30|348.4|344.48|348.96|345.04|348.96|345.04|348.31|344.39|0
1651178500000|2022-04-28 20:41:40|348.59|344.67|348.77|344.85|348.87|344.95|348.59|344.67|0
1651178510000|2022-04-28 20:41:50|348.59|344.67|349.33|345.41|349.33|345.41|348.59|344.67|0
1651178520000|2022-04-28 20:42:00|349.15|345.23|349.43|345.51|349.43|345.51|349.15|345.23|0
1651178530000|2022-04-28 20:42:10|349.24|345.32|348.77|344.85|349.43|345.51|348.77|344.85|0
1651178540000|2022-04-28 20:42:20|348.96|345.04|349.8|345.88|349.8|345.88|348.96|345.04|0
1651178550000|2022-04-28 20:42:30|349.33|345.41|349.99|346.07|349.99|346.07|349.15|345.23|0
1651178560000|2022-04-28 20:42:40|349.8|345.88|349.71|345.79|349.89|345.97|349.62|345.7|0
1651178570000|2022-04-28 20:42:50|349.62|345.7|349.52|345.6|349.62|345.7|349.43|345.51|0
1651178580000|2022-04-28 20:43:00|349.24|345.32|348.21|344.29|349.24|345.32|347.65|343.73|0
1651178590000|2022-04-28 20:43:10|348.4|344.48|347.94|344.02|348.4|344.48|347.94|344.02|0
1651178600000|2022-04-28 20:43:20|348.58|344.66|348.68|344.76|348.68|344.76|348.5|344.58|0
1651178610000|2022-04-28 20:43:30|348.58|344.66|348.4|344.48|348.58|344.66|347.94|344.02|0
1651178620000|2022-04-28 20:43:40|348.49|344.57|347.02|343.1|348.49|344.57|347.02|343.1|0
1651178630000|2022-04-28 20:43:50|347.2|343.28|347.39|343.47|347.39|343.47|346.83|342.91|0
1651178640000|2022-04-28 20:44:00|347.3|343.38|347.39|343.47|347.39|343.47|347.01|343.09|0
1651178660000|2022-04-28 20:44:20|347.95|344.03|347.39|343.47|347.95|344.03|347.39|343.47|0
1651178670000|2022-04-28 20:44:30|347.49|343.57|347.39|343.47|347.49|343.57|347.3|343.38|0
1651178680000|2022-04-28 20:44:40|347.76|343.84|347.67|343.75|347.76|343.84|347.67|343.75|0
1651178690000|2022-04-28 20:44:50|347.39|343.47|348.42|344.5|349.36|345.44|347.39|343.47|0
1651178700000|2022-04-28 20:45:00|348.14|344.22|347.48|343.56|348.14|344.22|347.48|343.56|0
1651178710000|2022-04-28 20:45:10|347.2|343.28|347.3|343.38|347.3|343.38|347.01|343.09|0
1651178720000|2022-04-28 20:45:20|347.2|343.28|347.01|343.09|347.57|343.65|347.01|343.09|0
1651178730000|2022-04-28 20:45:30|347.57|343.65|347.57|343.65|347.86|343.94|347.48|343.56|0
1651178740000|2022-04-28 20:45:40|347.76|343.84|347.76|343.84|347.76|343.84|347.3|343.38|0
1651178750000|2022-04-28 20:45:50|347.86|343.94|348.04|344.12|348.04|344.12|347.86|343.94|0
1651178760000|2022-04-28 20:46:00|348.13|344.21|347.95|344.03|348.32|344.4|347.95|344.03|0
1651178770000|2022-04-28 20:46:10|348.13|344.21|347.95|344.03|348.13|344.21|347.86|343.94|0
1651178780000|2022-04-28 20:46:20|347.57|343.65|347.48|343.56|347.57|343.65|347.39|343.47|0
1651178790000|2022-04-28 20:46:30|347.11|343.19|346.55|342.63|347.11|343.19|346.55|342.63|0
1651178800000|2022-04-28 20:46:40|345.24|341.32|345.15|341.23|345.24|341.32|344.69|340.77|0
1651178810000|2022-04-28 20:46:50|344.69|340.77|344.59|340.67|344.69|340.77|344.5|340.58|0
1651178820000|2022-04-28 20:47:00|343.94|340.02|342.45|338.53|343.94|340.02|342.45|338.53|0
1651178830000|2022-04-28 20:47:10|341.71|337.79|342.73|338.81|342.91|338.99|341.71|337.79|0
1651178840000|2022-04-28 20:47:20|342.83|338.91|341.99|338.07|342.83|338.91|341.62|337.7|0
1651178850000|2022-04-28 20:47:30|342.17|338.25|341.9|337.98|342.17|338.25|341.61|337.69|0
1651178860000|2022-04-28 20:47:40|341.53|337.61|340.78|336.86|341.53|337.61|340.78|336.86|0
1651178870000|2022-04-28 20:47:50|341.24|337.32|341.06|337.14|341.34|337.42|341.06|337.14|0
1651178880000|2022-04-28 20:48:00|340.87|336.95|340.78|336.86|341.34|337.42|340.78|336.86|0
1651178890000|2022-04-28 20:48:10|340.23|336.31|339.21|335.29|340.23|336.31|339.12|335.2|0
1651178900000|2022-04-28 20:48:20|339.39|335.47|339.49|335.57|339.49|335.57|339.39|335.47|0
1651178910000|2022-04-28 20:48:30|339.39|335.47|339.95|336.03|340.13|336.21|339.39|335.47|0
1651178920000|2022-04-28 20:48:40|339.76|335.84|339.02|335.1|339.76|335.84|339.02|335.1|0
1651178930000|2022-04-28 20:48:50|339.39|335.47|339.67|335.75|339.67|335.75|339.39|335.47|0
1651178940000|2022-04-28 20:49:00|339.58|335.66|338.56|334.64|339.58|335.66|338.56|334.64|0
1651178950000|2022-04-28 20:49:10|337.46|333.54|337.73|333.81|337.73|333.81|337.18|333.26|0
1651178960000|2022-04-28 20:49:20|338.01|334.09|337.73|333.81|338.01|334.09|337.54|333.62|0
1651178970000|2022-04-28 20:49:30|337.64|333.72|337.54|333.62|337.82|333.9|337.36|333.44|0
1651178980000|2022-04-28 20:49:40|337.36|333.44|338.19|334.27|338.19|334.27|337.36|333.44|0
1651178990000|2022-04-28 20:49:50|338.1|334.18|337.54|333.62|338.1|334.18|337.54|333.62|0
1651179000000|2022-04-28 20:50:00|337.64|333.72|337.27|333.35|337.64|333.72|337.27|333.35|0
1651179010000|2022-04-28 20:50:10|337.54|333.62|337.36|333.44|337.54|333.62|336.9|332.98|0
1651179020000|2022-04-28 20:50:20|337.73|333.81|338.19|334.27|338.19|334.27|337.73|333.81|0
1651179030000|2022-04-28 20:50:30|338.1|334.18|337.54|333.62|338.1|334.18|337.54|333.62|0
1651179040000|2022-04-28 20:50:40|337.27|333.35|337.91|333.99|337.91|333.99|337.27|333.35|0
1651179050000|2022-04-28 20:50:50|337.36|333.44|337.82|333.9|337.91|333.99|337.36|333.44|0
1651179060000|2022-04-28 20:51:00|338.01|334.09|338.46|334.54|338.46|334.54|338.01|334.09|0
1651179070000|2022-04-28 20:51:10|338.1|334.18|337.36|333.44|338.1|334.18|337.36|333.44|0
1651179080000|2022-04-28 20:51:20|337.91|333.99|338.01|334.09|338.19|334.27|337.82|333.9|0
1651179090000|2022-04-28 20:51:30|337.45|333.53|338.1|334.18|338.1|334.18|337.36|333.44|0
1651179100000|2022-04-28 20:51:40|338.38|334.46|337.91|334.55|338.38|334.55|337.73|334.27|0
1651179110000|2022-04-28 20:51:50|337.35|334.46|337.26|334.46|337.35|334.46|337.26|334.46|0
1651179120000|2022-04-28 20:52:00|336.89|334.09|338.18|335.38|338.18|335.38|336.89|334.09|0
1651179130000|2022-04-28 20:52:10|338.55|335.75|337.81|335.01|338.55|335.75|337.72|334.92|0
1651179140000|2022-04-28 20:52:20|337.9|335.1|337.72|334.92|337.9|335.1|337.72|334.92|0
1651179150000|2022-04-28 20:52:30|337.9|335.1|337.63|334.83|337.9|335.1|337.53|334.73|0
1651179160000|2022-04-28 20:52:40|337.45|334.65|336.71|333.91|337.45|334.65|336.71|333.91|0
1651179170000|2022-04-28 20:52:50|337.08|334.28|337.08|334.28|337.16|334.36|336.98|334.18|0
1651179180000|2022-04-28 20:53:00|336.98|334.18|336.8|334|337.08|334.28|336.8|334|0
1651179190000|2022-04-28 20:53:10|337.08|334.28|337.44|334.64|337.72|334.92|336.98|334.18|0
1651179200000|2022-04-28 20:53:20|337.63|334.83|337.44|334.64|337.63|334.83|337.44|334.64|0
1651179210000|2022-04-28 20:53:30|337.53|334.73|337.63|334.83|338|335.2|337.53|334.73|0
1651179220000|2022-04-28 20:53:40|337.53|334.73|338.55|335.75|338.55|335.75|337.53|334.73|0
1651179230000|2022-04-28 20:53:50|338.46|335.66|338.55|335.75|339.11|336.31|338.46|335.66|0
1651179240000|2022-04-28 20:54:00|338.37|335.57|338.09|335.29|338.37|335.57|338.09|335.29|0
1651179250000|2022-04-28 20:54:10|338.18|335.38|338.37|335.57|338.37|335.57|338.18|335.38|0
1651179260000|2022-04-28 20:54:20|337.9|335.1|338.55|335.75|338.64|335.84|337.9|335.1|0
1651179270000|2022-04-28 20:54:30|338.74|335.94|339.48|336.68|339.48|336.68|338.74|335.94|0
1651179280000|2022-04-28 20:54:40|339.75|336.95|339.01|336.21|339.75|336.95|339.01|336.21|0
1651179290000|2022-04-28 20:54:50|339.11|336.31|339.38|336.58|339.38|336.58|339.11|336.31|0
1651179300000|2022-04-28 20:55:00|339.01|336.21|338.92|336.12|339.11|336.31|338.82|336.02|0
1651179310000|2022-04-28 20:55:10|339.29|336.49|339.66|336.86|340.03|337.23|339.19|336.39|0
1651179320000|2022-04-28 20:55:20|339.75|336.95|340.03|337.23|340.03|337.23|339.75|336.95|0
1651179330000|2022-04-28 20:55:30|340.12|337.32|340.03|337.23|340.22|337.42|339.75|336.95|0
1651179340000|2022-04-28 20:55:40|339.75|336.95|340.03|337.23|340.22|337.42|339.75|336.95|0
1651179350000|2022-04-28 20:55:50|340.49|337.69|340.49|337.69|340.59|337.79|340.49|337.69|0
1651179360000|2022-04-28 20:56:00|340.4|337.6|340.3|337.5|340.49|337.69|340.3|337.5|0
1651179370000|2022-04-28 20:56:10|340.49|337.69|341.79|338.99|342.26|339.46|340.4|337.6|0
1651179380000|2022-04-28 20:56:20|341.7|338.9|341.51|338.71|341.88|339.08|341.51|338.71|0
1651179390000|2022-04-28 20:56:30|341.33|338.53|341.42|338.62|341.42|338.62|341.33|338.53|0
1651179400000|2022-04-28 20:56:40|341.23|338.43|341.51|338.71|341.6|338.8|341.05|338.25|0
1651179410000|2022-04-28 20:56:50|341.23|338.43|341.05|338.25|341.23|338.43|341.05|338.25|0
1651179420000|2022-04-28 20:57:00|341.14|338.34|340.67|337.87|341.14|338.34|340.67|337.87|0
1651179430000|2022-04-28 20:57:10|340.59|337.79|340.58|337.78|340.59|337.79|340.4|337.6|0
1651179440000|2022-04-28 20:57:20|340.67|337.87|338.82|336.02|341.51|338.71|338.82|336.02|0
1651179450000|2022-04-28 20:57:30|338.18|335.38|339.29|336.49|339.29|336.49|338.18|335.38|0
1651179460000|2022-04-28 20:57:40|338.92|336.12|338.82|336.02|338.92|336.12|338.82|336.02|0
1651179470000|2022-04-28 20:57:50|338.92|336.12|339.19|336.39|339.19|336.39|338.82|336.02|0
1651179480000|2022-04-28 20:58:00|339.1|336.3|338.73|335.93|339.1|336.3|338.73|335.93|0
1651179490000|2022-04-28 20:58:10|338.55|335.75|338.64|335.84|338.64|335.84|338.55|335.75|0
1651179500000|2022-04-28 20:58:20|338.73|335.93|338.92|336.12|338.92|336.12|338.73|335.93|0
1651179510000|2022-04-28 20:58:30|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1651179520000|2022-04-28 20:58:40|338.92|336.12|338.73|335.93|338.92|336.12|338.64|335.84|0
1651179530000|2022-04-28 20:58:50|338.82|336.02|337.62|334.82|338.82|336.02|337.62|334.82|0
1651179540000|2022-04-28 20:59:00|337.44|334.64|338.18|335.38|338.73|335.93|337.44|334.64|0
1651179550000|2022-04-28 20:59:10|338.55|335.75|338.64|335.84|338.64|335.84|338.45|335.65|0
1651179560000|2022-04-28 20:59:20|338.82|336.02|338.64|335.84|338.82|336.02|338.64|335.84|0
1651179570000|2022-04-28 20:59:30|338.92|336.12|338.73|335.93|338.92|336.12|338.64|335.84|0
1651179580000|2022-04-28 20:59:40|338.82|336.02|338.55|335.75|338.82|336.02|338.55|335.75|0
1651179590000|2022-04-28 20:59:50|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1651179600000|2022-04-28 21:00:00|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1651179610000|2022-04-28 21:00:10|338.04|335.24|338.04|335.24|338.04|335.24|338.04|335.24|0
1651179620000|2022-04-28 21:00:20|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1651179630000|2022-04-28 21:00:30|338.04|335.24|337.88|335.08|338.04|335.24|337.88|335.08|0
1651179640000|2022-04-28 21:00:40|337.85|335.05|338.99|336.19|339.26|336.46|337.85|335.05|0
1651179650000|2022-04-28 21:00:50|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1651179660000|2022-04-28 21:01:00|340.33|337.53|339.55|336.75|340.33|337.53|338.99|336.19|0
1651179670000|2022-04-28 21:01:10|339.6|336.8|338.99|336.19|339.6|336.8|338.99|336.19|0
1651179680000|2022-04-28 21:01:20|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1651179700000|2022-04-28 21:01:40|339.47|336.67|339.39|336.59|339.47|336.67|339.39|336.59|0
1651179710000|2022-04-28 21:01:50|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1651179720000|2022-04-28 21:02:00|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1651179740000|2022-04-28 21:02:20|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1651179750000|2022-04-28 21:02:30|338.17|335.37|338.01|335.21|338.17|335.37|337.96|335.16|0
1651179760000|2022-04-28 21:02:40|338.04|335.24|338.04|335.24|338.04|335.24|338.04|335.24|0
1651179790000|2022-04-28 21:03:10|337.93|335.13|337.26|334.46|337.93|335.13|337.26|334.46|0
1651179800000|2022-04-28 21:03:20|337.37|334.57|336.78|333.98|337.37|334.57|336.78|333.98|0
1651179810000|2022-04-28 21:03:30|336.75|333.95|337.1|334.3|337.1|334.3|336.75|333.95|0
1651179820000|2022-04-28 21:03:40|337.23|334.43|337.12|334.32|337.23|334.43|337.12|334.32|0
1651179840000|2022-04-28 21:04:00|337.29|334.49|337.12|334.32|337.29|334.49|337.12|334.32|0
1651179850000|2022-04-28 21:04:10|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1651179860000|2022-04-28 21:04:20|336.83|334.03|336.56|333.76|336.91|334.11|336.56|333.76|0
1651179870000|2022-04-28 21:04:30|336.5|333.7|336.56|333.76|336.56|333.76|336.5|333.7|0
1651179880000|2022-04-28 21:04:40|335.88|333.08|335.75|332.95|335.88|333.08|335.75|332.95|0
1651179890000|2022-04-28 21:04:50|335.62|332.82|336.45|333.65|336.45|333.65|335.62|332.82|0
1651179900000|2022-04-28 21:05:00|336.42|333.62|336.29|333.49|336.56|333.76|336.29|333.49|0
1651179910000|2022-04-28 21:05:10|336.32|333.52|336.4|333.6|336.42|333.62|336.32|333.52|0
1651179940000|2022-04-28 21:05:40|336.5|333.7|336.32|333.52|336.66|333.86|336.32|333.52|0
1651179950000|2022-04-28 21:05:50|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1651179960000|2022-04-28 21:06:00|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1651179970000|2022-04-28 21:06:10|335.8|333|335.67|332.87|335.8|333|335.67|332.87|0
1651179990000|2022-04-28 21:06:30|335.62|332.82|335.78|332.98|335.78|332.98|335.62|332.82|0
1651180000000|2022-04-28 21:06:40|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1651180010000|2022-04-28 21:06:50|335.59|332.79|335.54|332.74|335.59|332.79|335.54|332.74|0
1651180020000|2022-04-28 21:07:00|335.59|332.79|335.53|332.73|335.59|332.79|335.53|332.73|0
1651180030000|2022-04-28 21:07:10|335.43|332.63|334.7|331.9|335.43|332.63|334.7|331.9|0
1651180040000|2022-04-28 21:07:20|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1651180050000|2022-04-28 21:07:30|334.41|331.61|333.9|331.1|334.41|331.61|333.9|331.1|0
1651180060000|2022-04-28 21:07:40|334.41|331.61|333.67|330.87|334.41|331.61|333.67|330.87|0
1651180070000|2022-04-28 21:07:50|333.68|330.88|334.06|331.26|334.06|331.26|333.67|330.87|0
1651180080000|2022-04-28 21:08:00|334.41|331.61|333.76|330.96|334.52|331.72|333.76|330.96|0
1651180090000|2022-04-28 21:08:10|333.74|330.94|334.62|331.82|334.62|331.82|333.74|330.94|0
1651180100000|2022-04-28 21:08:20|334.6|331.8|334.52|331.72|334.6|331.8|334.52|331.72|0
1651180120000|2022-04-28 21:08:40|334.41|331.61|334.38|331.58|334.41|331.61|334.38|331.58|0
1651180130000|2022-04-28 21:08:50|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1651180140000|2022-04-28 21:09:00|334.46|331.66|334.65|331.85|334.65|331.85|334.46|331.66|0
1651180150000|2022-04-28 21:09:10|334.44|331.64|334.19|331.39|334.44|331.64|334.19|331.39|0
1651180160000|2022-04-28 21:09:20|333.68|330.88|334|331.2|334|331.2|333.68|330.88|0
1651180170000|2022-04-28 21:09:30|334.38|331.58|334|331.2|334.38|331.58|334|331.2|0
1651180190000|2022-04-28 21:09:50|334.14|331.34|334.21|331.41|334.21|331.41|334.14|331.34|0
1651180200000|2022-04-28 21:10:00|334.19|331.39|334.24|331.44|334.24|331.44|334.19|331.39|0
1651180210000|2022-04-28 21:10:10|334.27|331.47|334.3|331.5|334.3|331.5|334.27|331.47|0
1651180220000|2022-04-28 21:10:20|334.32|331.52|334.46|331.66|334.46|331.66|334.32|331.52|0
1651180230000|2022-04-28 21:10:30|334.49|331.69|334.65|331.85|334.65|331.85|334.49|331.69|0
1651180240000|2022-04-28 21:10:40|334.86|332.06|335.88|333.08|335.88|333.08|334.83|332.03|0
1651180250000|2022-04-28 21:10:50|335.94|333.14|335.74|332.94|335.96|333.16|335.74|332.94|0
1651180260000|2022-04-28 21:11:00|335.83|333.03|335.66|332.86|335.83|333.03|335.66|332.86|0
1651180270000|2022-04-28 21:11:10|335.48|332.68|335.35|332.55|335.48|332.68|335.35|332.55|0
1651180280000|2022-04-28 21:11:20|335.27|332.47|335.13|332.33|335.27|332.47|335.13|332.33|0
1651180290000|2022-04-28 21:11:30|335.24|332.44|334.29|331.49|335.24|332.44|334.29|331.49|0
1651180300000|2022-04-28 21:11:40|334.32|331.52|333.74|330.94|334.32|331.52|333.74|330.94|0
1651180310000|2022-04-28 21:11:50|333.73|330.93|332.93|330.13|334.03|331.23|332.93|330.13|0
1651180320000|2022-04-28 21:12:00|333.12|330.32|333.15|330.35|333.15|330.35|333.12|330.32|0
1651180330000|2022-04-28 21:12:10|333.1|330.3|333.01|330.21|333.1|330.3|333.01|330.21|0
1651180340000|2022-04-28 21:12:20|332.8|330|333.15|330.35|333.15|330.35|332.74|329.94|0
1651180350000|2022-04-28 21:12:30|333.63|330.83|333.01|330.21|333.63|330.83|333.01|330.21|0
1651180360000|2022-04-28 21:12:40|333.04|330.24|333.07|330.27|333.07|330.27|333.01|330.21|0
1651180370000|2022-04-28 21:12:50|332.88|330.08|332.88|330.08|332.96|330.16|332.88|330.08|0
1651180380000|2022-04-28 21:13:00|332.8|330|332.74|329.94|332.8|330|332.74|329.94|0
1651180390000|2022-04-28 21:13:10|332.35|329.55|332.29|329.49|332.35|329.55|332.24|329.44|0
1651180400000|2022-04-28 21:13:20|332.42|329.62|332.4|329.6|332.42|329.62|332.4|329.6|0
1651180410000|2022-04-28 21:13:30|332.42|329.62|332.66|329.86|332.66|329.86|332.42|329.62|0
1651180420000|2022-04-28 21:13:40|332.29|329.49|332.77|329.97|332.8|330|332.29|329.49|0
1651180430000|2022-04-28 21:13:50|332.74|329.94|332.72|329.92|332.77|329.97|332.72|329.92|0
1651180440000|2022-04-28 21:14:00|332.58|329.78|332.32|329.52|332.72|329.92|332.32|329.52|0
1651180450000|2022-04-28 21:14:10|331.94|329.14|331.78|328.98|331.94|329.14|331.78|328.98|0
1651180460000|2022-04-28 21:14:20|331.33|328.53|330.58|327.78|331.33|328.53|330.58|327.78|0
1651180480000|2022-04-28 21:14:40|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1651180490000|2022-04-28 21:14:50|330.4|327.6|330.32|327.52|330.4|327.6|330.32|327.52|0
1651180500000|2022-04-28 21:15:00|330.4|327.6|330.15|327.35|330.4|327.6|330.15|327.35|0
1651180510000|2022-04-28 21:15:10|330.4|327.6|330.12|327.32|330.45|327.65|330.12|327.32|0
1651180520000|2022-04-28 21:15:20|330.15|327.35|330.18|327.38|330.18|327.38|330.15|327.35|0
1651180530000|2022-04-28 21:15:30|330.4|327.6|330.2|327.4|330.4|327.6|330.15|327.35|0
1651180540000|2022-04-28 21:15:40|330.37|327.57|330.45|327.65|330.45|327.65|330.37|327.57|0
1651180550000|2022-04-28 21:15:50|330.42|327.62|330.95|328.15|330.95|328.15|330.42|327.62|0
1651180560000|2022-04-28 21:16:00|330.93|328.13|330.93|328.13|330.95|328.15|330.93|328.13|0
1651180570000|2022-04-28 21:16:10|330.95|328.15|330.87|328.07|330.95|328.15|330.87|328.07|0
1651180580000|2022-04-28 21:16:20|330.61|327.81|330.47|327.67|330.61|327.81|330.45|327.65|0
1651180590000|2022-04-28 21:16:30|330.74|327.94|330.71|327.91|330.74|327.94|330.71|327.91|0
1651180600000|2022-04-28 21:16:40|330.69|327.89|330.71|327.91|330.71|327.91|329.88|327.08|0
1651180610000|2022-04-28 21:16:50|330.09|327.29|330.95|328.15|331.35|328.55|330.09|327.29|0
1651180620000|2022-04-28 21:17:00|330.98|328.18|331.09|328.29|331.09|328.29|330.98|328.18|0
1651180630000|2022-04-28 21:17:10|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1651180640000|2022-04-28 21:17:20|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1651180650000|2022-04-28 21:17:30|331.22|328.42|330.15|327.35|331.22|328.42|330.09|327.29|0
1651180660000|2022-04-28 21:17:40|331.03|328.23|329.96|327.16|331.03|328.23|329.96|327.16|0
1651180670000|2022-04-28 21:17:50|330.04|327.24|329.84|327.04|330.04|327.24|329.65|326.85|0
1651180680000|2022-04-28 21:18:00|329.81|327.01|329.57|326.77|329.93|327.13|329.57|326.77|0
1651180690000|2022-04-28 21:18:10|329.84|327.04|329.99|327.19|329.99|327.19|329.84|327.04|0
1651180700000|2022-04-28 21:18:20|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1651180710000|2022-04-28 21:18:30|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1651180720000|2022-04-28 21:18:40|329.54|326.74|329.32|326.52|329.54|326.74|329.32|326.52|0
1651180750000|2022-04-28 21:19:10|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1651180770000|2022-04-28 21:19:30|330.07|327.27|329.96|327.16|330.07|327.27|329.93|327.13|0
1651180780000|2022-04-28 21:19:40|329.99|327.19|330.04|327.24|330.04|327.24|329.99|327.19|0
1651180790000|2022-04-28 21:19:50|329.81|327.01|329.81|327.01|329.83|327.03|329.81|327.01|0
1651180800000|2022-04-28 21:20:00|330.04|327.24|329.93|327.13|330.04|327.24|329.19|326.39|0
1651180810000|2022-04-28 21:20:10|329.81|327.01|330.2|327.4|330.2|327.4|329.81|327.01|0
1651180820000|2022-04-28 21:20:20|329.32|326.52|330.09|327.29|330.09|327.29|329.32|326.52|0
1651180830000|2022-04-28 21:20:30|330.07|327.27|330.07|327.27|330.07|327.27|330.07|327.27|0
1651180860000|2022-04-28 21:21:00|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1651180880000|2022-04-28 21:21:20|329.72|326.92|329.69|326.89|329.72|326.92|329.69|326.89|0
1651180890000|2022-04-28 21:21:30|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1651180900000|2022-04-28 21:21:40|329.51|326.71|329.43|326.63|329.93|327.13|329.43|326.63|0
1651180910000|2022-04-28 21:21:50|329.32|326.52|328.18|325.38|329.32|326.52|328.18|325.38|0
1651180920000|2022-04-28 21:22:00|328.42|325.62|327.09|324.29|328.42|325.62|327.09|324.29|0
1651180930000|2022-04-28 21:22:10|327.25|324.45|325.07|322.27|327.89|325.09|325.07|322.27|0
1651180940000|2022-04-28 21:22:20|324.99|322.19|324.97|322.17|325.31|322.51|324.97|322.17|0
1651180950000|2022-04-28 21:22:30|325.34|322.54|325.2|322.4|325.47|322.67|325.2|322.4|0
1651180960000|2022-04-28 21:22:40|322.65|319.85|320.33|317.53|322.88|320.08|320.22|317.42|0
1651180970000|2022-04-28 21:22:50|322.17|319.37|322.17|319.37|322.91|320.11|322.17|319.37|0
1651180980000|2022-04-28 21:23:00|323.75|320.95|322.75|319.95|324.28|321.48|322.75|319.95|0
1651180990000|2022-04-28 21:23:10|321.94|319.14|321.09|318.29|322.93|320.13|321.09|318.29|0
1651181000000|2022-04-28 21:23:20|321.94|319.14|322.56|319.76|323.2|320.4|321.94|319.14|0
1651181010000|2022-04-28 21:23:30|322.46|319.66|322.56|319.76|322.56|319.76|322.46|319.66|0
1651181020000|2022-04-28 21:23:40|323.09|320.29|321.99|319.19|323.09|320.29|321.99|319.19|0
1651181030000|2022-04-28 21:23:50|322.2|319.4|322.35|319.55|322.35|319.55|322.2|319.4|0
1651181040000|2022-04-28 21:24:00|321.83|319.03|322.35|319.55|322.35|319.55|321.83|319.03|0
1651181050000|2022-04-28 21:24:10|322.98|320.18|322.22|319.42|322.98|320.18|322.22|319.42|0
1651181060000|2022-04-28 21:24:20|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1651181070000|2022-04-28 21:24:30|322.48|319.68|322.48|319.68|322.96|320.16|322.48|319.68|0
1651181080000|2022-04-28 21:24:40|322.56|319.76|322.48|319.68|322.56|319.76|322.48|319.68|0
1651181090000|2022-04-28 21:24:50|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1651181100000|2022-04-28 21:25:00|322.64|319.84|322.48|319.68|322.64|319.84|322.48|319.68|0
1651181110000|2022-04-28 21:25:10|322.27|319.47|322.17|319.37|322.27|319.47|322.17|319.37|0
1651181120000|2022-04-28 21:25:20|322.29|319.49|322.56|319.76|322.56|319.76|321.69|318.89|0
1651181130000|2022-04-28 21:25:30|324.04|321.24|323.12|320.32|324.04|321.24|323.12|320.32|0
1651181140000|2022-04-28 21:25:40|322.82|320.02|323.09|320.29|323.09|320.29|322.82|320.02|0
1651181150000|2022-04-28 21:25:50|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1651181160000|2022-04-28 21:26:00|323.09|320.29|323.09|320.29|323.09|320.29|322.93|320.13|0
1651181170000|2022-04-28 21:26:10|323.36|320.56|323.99|321.19|323.99|321.19|323.36|320.56|0
1651181180000|2022-04-28 21:26:20|323.49|320.69|323.09|320.29|323.62|320.82|323.09|320.29|0
1651181190000|2022-04-28 21:26:30|322.82|320.02|322.69|319.89|322.82|320.02|322.69|319.89|0
1651181200000|2022-04-28 21:26:40|322.56|319.76|322.59|319.79|322.82|320.02|322.56|319.76|0
1651181210000|2022-04-28 21:26:50|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1651181220000|2022-04-28 21:27:00|322.01|319.21|322.37|319.57|322.4|319.6|322.01|319.21|0
1651181230000|2022-04-28 21:27:10|322.27|319.47|322.29|319.49|322.35|319.55|322.27|319.47|0
1651181240000|2022-04-28 21:27:20|322.37|319.57|323.09|320.29|323.09|320.29|322.37|319.57|0
1651181250000|2022-04-28 21:27:30|323.36|320.56|324.41|321.61|324.41|321.61|323.36|320.56|0
1651181260000|2022-04-28 21:27:40|324.38|321.58|324.91|322.11|325.13|322.33|324.38|321.58|0
1651181270000|2022-04-28 21:27:50|324.3|321.5|324.97|322.17|324.97|322.17|324.3|321.5|0
1651181280000|2022-04-28 21:28:00|324.99|322.19|325.02|322.22|325.02|322.22|324.54|321.74|0
1651181290000|2022-04-28 21:28:10|325.1|322.3|325.44|322.64|325.44|322.64|325.1|322.3|0
1651181300000|2022-04-28 21:28:20|326.03|323.23|325.07|322.27|326.03|323.23|324.99|322.19|0
1651181310000|2022-04-28 21:28:30|324.7|321.9|324.73|321.93|324.73|321.93|324.7|321.9|0
1651181320000|2022-04-28 21:28:40|324.65|321.85|324.73|321.93|325.44|322.64|324.65|321.85|0
1651181330000|2022-04-28 21:28:50|324.3|321.5|324.59|321.79|325.42|322.62|324.3|321.5|0
1651181340000|2022-04-28 21:29:00|325.13|322.33|324.33|321.53|325.13|322.33|324.33|321.53|0
1651181350000|2022-04-28 21:29:10|324.41|321.61|324.07|321.27|324.41|321.61|324.07|321.27|0
1651181360000|2022-04-28 21:29:20|324.28|321.48|324.2|321.4|324.28|321.48|324.2|321.4|0
1651181370000|2022-04-28 21:29:30|324.12|321.32|324.25|321.45|324.25|321.45|324.12|321.32|0
1651181380000|2022-04-28 21:29:40|323.85|321.05|323.59|320.79|323.85|321.05|323.59|320.79|0
1651181390000|2022-04-28 21:29:50|324.67|321.87|324.65|321.85|324.67|321.87|324.65|321.85|0
1651181400000|2022-04-28 21:30:00|324.64|321.84|324.67|321.87|324.67|321.87|324.64|321.84|0
1651181410000|2022-04-28 21:30:10|324.99|322.19|324.59|321.79|324.99|322.19|324.59|321.79|0
1651181420000|2022-04-28 21:30:20|324.94|322.14|325.07|322.27|325.07|322.27|324.93|322.13|0
1651181430000|2022-04-28 21:30:30|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1651181440000|2022-04-28 21:30:40|324.93|322.13|324.85|322.05|324.93|322.13|324.85|322.05|0
1651181450000|2022-04-28 21:30:50|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1651181460000|2022-04-28 21:31:00|325.01|322.21|324.99|322.19|325.01|322.21|324.99|322.19|0
1651181470000|2022-04-28 21:31:10|324.98|322.18|325.04|322.24|325.04|322.24|324.93|322.13|0
1651181480000|2022-04-28 21:31:20|324.9|322.1|324.67|321.87|324.9|322.1|324.67|321.87|0
1651181490000|2022-04-28 21:31:30|324.75|321.95|324.96|322.16|324.96|322.16|324.74|321.94|0
1651181500000|2022-04-28 21:31:40|325.04|322.24|325.01|322.21|325.04|322.24|325.01|322.21|0
1651181510000|2022-04-28 21:31:50|324.19|321.39|324.56|321.76|324.56|321.76|324.19|321.39|0
1651181520000|2022-04-28 21:32:00|324.45|321.65|324.4|321.6|324.6|321.8|324.4|321.6|0
1651181530000|2022-04-28 21:32:10|324.37|321.57|323.41|320.61|324.37|321.57|323.41|320.61|0
1651181540000|2022-04-28 21:32:20|323.68|320.88|324.76|321.96|324.76|321.96|323.68|320.88|0
1651181550000|2022-04-28 21:32:30|324.29|321.49|324.1|321.3|324.29|321.49|324.1|321.3|0
1651181560000|2022-04-28 21:32:40|324.08|321.28|324.18|321.38|324.21|321.41|324.08|321.28|0
1651181580000|2022-04-28 21:33:00|324.13|321.33|324.02|321.22|324.24|321.44|324.02|321.22|0
1651181590000|2022-04-28 21:33:10|324.24|321.44|323.97|321.17|324.24|321.44|323.97|321.17|0
1651181600000|2022-04-28 21:33:20|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1651181610000|2022-04-28 21:33:30|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1651181620000|2022-04-28 21:33:40|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1651181630000|2022-04-28 21:33:50|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1651181650000|2022-04-28 21:34:10|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1651181660000|2022-04-28 21:34:20|324.05|321.25|324.23|321.43|324.26|321.46|324.05|321.25|0
1651181670000|2022-04-28 21:34:30|324.31|321.51|323.81|321.01|324.31|321.51|323.81|321.01|0
1651181680000|2022-04-28 21:34:40|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1651181690000|2022-04-28 21:34:50|324.34|321.54|324.52|321.72|324.52|321.72|324.33|321.53|0
1651181700000|2022-04-28 21:35:00|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1651181710000|2022-04-28 21:35:10|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1651181720000|2022-04-28 21:35:20|324.6|321.8|324.6|321.8|324.6|321.8|324.39|321.59|0
1651181730000|2022-04-28 21:35:30|324.39|321.59|323.86|321.06|324.39|321.59|323.86|321.06|0
1651181740000|2022-04-28 21:35:40|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1651181750000|2022-04-28 21:35:50|324.04|321.24|324.12|321.32|324.12|321.32|324.04|321.24|0
1651181760000|2022-04-28 21:36:00|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1651181770000|2022-04-28 21:36:10|324.33|321.53|324.22|321.42|324.36|321.56|324.2|321.4|0
1651181780000|2022-04-28 21:36:20|324.57|321.77|324.22|321.42|324.57|321.77|324.22|321.42|0
1651181790000|2022-04-28 21:36:30|324.17|321.37|324.2|321.4|324.25|321.45|324.17|321.37|0
1651181800000|2022-04-28 21:36:40|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1651181810000|2022-04-28 21:36:50|324.3|321.5|324.36|321.56|324.36|321.56|324.3|321.5|0
1651181820000|2022-04-28 21:37:00|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1651181830000|2022-04-28 21:37:10|324.41|321.61|324.12|321.32|324.41|321.61|324.12|321.32|0
1651181840000|2022-04-28 21:37:20|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1651181850000|2022-04-28 21:37:30|324.12|321.32|323.88|321.08|324.12|321.32|323.88|321.08|0
1651181860000|2022-04-28 21:37:40|323.32|320.52|323.43|320.63|323.43|320.63|323.32|320.52|0
1651181870000|2022-04-28 21:37:50|323.56|320.76|323.56|320.76|323.56|320.76|323.56|320.76|0
1651181880000|2022-04-28 21:38:00|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1651181890000|2022-04-28 21:38:10|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1651181900000|2022-04-28 21:38:20|323.72|320.92|323.85|321.05|323.85|321.05|323.72|320.92|0
1651181910000|2022-04-28 21:38:30|324.17|321.37|324.07|321.27|324.22|321.42|324.07|321.27|0
1651181920000|2022-04-28 21:38:40|324.22|321.42|324.3|321.5|324.3|321.5|324.22|321.42|0
1651181930000|2022-04-28 21:38:50|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1651181950000|2022-04-28 21:39:10|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1651181960000|2022-04-28 21:39:20|324.14|321.34|324.22|321.42|324.22|321.42|324.14|321.34|0
1651181970000|2022-04-28 21:39:30|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1651181980000|2022-04-28 21:39:40|324.52|321.72|324.52|321.72|324.52|321.72|324.52|321.72|0
1651181990000|2022-04-28 21:39:50|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1651182000000|2022-04-28 21:40:00|324.83|322.03|324.95|322.15|324.95|322.15|324.83|322.03|0
1651182010000|2022-04-28 21:40:10|325.1|322.3|325.71|322.91|325.71|322.91|325.1|322.3|0
1651182030000|2022-04-28 21:40:30|325.79|322.99|326.08|323.28|326.27|323.47|325.79|322.99|0
1651182040000|2022-04-28 21:40:40|326.03|323.23|326.03|323.23|326.06|323.26|326.03|323.23|0
1651182050000|2022-04-28 21:40:50|326.06|323.26|326|323.2|326.06|323.26|326|323.2|0
1651182060000|2022-04-28 21:41:00|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1651182070000|2022-04-28 21:41:10|326.08|323.28|326.06|323.26|326.08|323.28|326.06|323.26|0
1651182080000|2022-04-28 21:41:20|326.35|323.55|326.35|323.55|326.37|323.57|326.35|323.55|0
1651182100000|2022-04-28 21:41:40|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1651182110000|2022-04-28 21:41:50|327.16|324.36|327.16|324.36|327.16|324.36|326.93|324.13|0
1651182120000|2022-04-28 21:42:00|327|324.2|326.98|324.18|327|324.2|326.98|324.18|0
1651182130000|2022-04-28 21:42:10|327|324.2|326.56|323.76|327|324.2|326.56|323.76|0
1651182150000|2022-04-28 21:42:30|326.53|323.73|326.4|323.6|326.53|323.73|326.4|323.6|0
1651182160000|2022-04-28 21:42:40|326.37|323.57|325.92|323.12|326.37|323.57|325.92|323.12|0
1651182170000|2022-04-28 21:42:50|326.24|323.44|325.92|323.12|326.24|323.44|325.92|323.12|0
1651182180000|2022-04-28 21:43:00|325.79|322.99|325.68|322.88|325.79|322.99|325.68|322.88|0
1651182190000|2022-04-28 21:43:10|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1651182200000|2022-04-28 21:43:20|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1651182220000|2022-04-28 21:43:40|325.26|322.46|325.28|322.48|325.28|322.48|325.25|322.45|0
1651182230000|2022-04-28 21:43:50|325.39|322.59|325.23|322.43|325.39|322.59|325.23|322.43|0
1651182240000|2022-04-28 21:44:00|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1651182250000|2022-04-28 21:44:10|325.84|323.04|325.2|322.4|325.84|323.04|325.2|322.4|0
1651182260000|2022-04-28 21:44:20|325.06|322.26|325.23|322.43|325.23|322.43|324.91|322.11|0
1651182270000|2022-04-28 21:44:30|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1651182280000|2022-04-28 21:44:40|324.67|321.87|324.59|321.79|324.67|321.87|324.59|321.79|0
1651182300000|2022-04-28 21:45:00|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1651182320000|2022-04-28 21:45:20|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1651182330000|2022-04-28 21:45:30|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1651182340000|2022-04-28 21:45:40|324.56|321.76|324.59|321.79|324.59|321.79|324.56|321.76|0
1651182350000|2022-04-28 21:45:50|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1651182370000|2022-04-28 21:46:10|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1651182380000|2022-04-28 21:46:20|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1651182400000|2022-04-28 21:46:40|324.82|322.02|324.87|322.07|324.87|322.07|324.82|322.02|0
1651182440000|2022-04-28 21:47:20|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1651182460000|2022-04-28 21:47:40|325.16|322.36|325.35|322.55|325.35|322.55|325.16|322.36|0
1651182470000|2022-04-28 21:47:50|325.8|323|325.8|323|325.8|323|325.8|323|0
1651182480000|2022-04-28 21:48:00|325.32|322.52|325.37|322.57|325.42|322.62|325.32|322.52|0
1651182490000|2022-04-28 21:48:10|325.45|322.65|325.6|322.8|325.6|322.8|325.45|322.65|0
1651182500000|2022-04-28 21:48:20|326.13|323.33|325.87|323.07|326.13|323.33|325.87|323.07|0
1651182510000|2022-04-28 21:48:30|326.51|323.71|326.48|323.68|326.51|323.71|326.45|323.65|0
1651182520000|2022-04-28 21:48:40|326.61|323.81|327.06|324.26|327.06|324.26|326.56|323.76|0
1651182540000|2022-04-28 21:49:00|327.03|324.23|327.11|324.31|327.11|324.31|327.03|324.23|0
1651182550000|2022-04-28 21:49:10|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1651182560000|2022-04-28 21:49:20|327.58|324.78|327.76|324.96|327.79|324.99|327.58|324.78|0
1651182570000|2022-04-28 21:49:30|328.05|325.25|327.97|325.17|328.05|325.25|327.95|325.15|0
1651182580000|2022-04-28 21:49:40|328.13|325.33|329.21|326.41|329.21|326.41|328.13|325.33|0
1651182590000|2022-04-28 21:49:50|328.26|325.46|328.79|325.99|328.79|325.99|328.18|325.38|0
1651182600000|2022-04-28 21:50:00|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1651182610000|2022-04-28 21:50:10|328.85|326.05|328.79|325.99|328.85|326.05|328.79|325.99|0
1651182630000|2022-04-28 21:50:30|328.71|325.91|328.71|325.91|328.71|325.91|328.71|325.91|0
1651182640000|2022-04-28 21:50:40|328.85|326.05|328.81|326.01|328.92|326.12|328.81|326.01|0
1651182650000|2022-04-28 21:50:50|328.87|326.07|328.87|326.07|328.87|326.07|328.87|326.07|0
1651182660000|2022-04-28 21:51:00|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1651182670000|2022-04-28 21:51:10|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1651182680000|2022-04-28 21:51:20|328.68|325.88|328.95|326.15|328.95|326.15|328.68|325.88|0
1651182690000|2022-04-28 21:51:30|328.97|326.17|328.87|326.07|328.97|326.17|328.87|326.07|0
1651182710000|2022-04-28 21:51:50|328.97|326.17|329.23|326.43|329.23|326.43|328.97|326.17|0
1651182720000|2022-04-28 21:52:00|329.42|326.62|329.28|326.48|329.42|326.62|329.28|326.48|0
1651182740000|2022-04-28 21:52:20|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1651182750000|2022-04-28 21:52:30|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1651182760000|2022-04-28 21:52:40|329.46|326.66|329.02|326.22|329.46|326.66|329.02|326.22|0
1651182770000|2022-04-28 21:52:50|329.07|326.27|329.25|326.45|329.25|326.45|329.07|326.27|0
1651182780000|2022-04-28 21:53:00|329.04|326.24|329.25|326.45|329.25|326.45|329.04|326.24|0
1651182790000|2022-04-28 21:53:10|329.46|326.66|329.57|326.77|329.57|326.77|329.46|326.66|0
1651182800000|2022-04-28 21:53:20|329.68|326.88|329.7|326.9|329.76|326.96|329.68|326.88|0
1651182810000|2022-04-28 21:53:30|329.68|326.88|329.7|326.9|329.7|326.9|329.59|326.79|0
1651182830000|2022-04-28 21:53:50|329.3|326.5|329.51|326.71|329.51|326.71|329.3|326.5|0
1651182840000|2022-04-28 21:54:00|329.28|326.48|329.25|326.45|330.11|327.31|329.25|326.45|0
1651182850000|2022-04-28 21:54:10|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1651182860000|2022-04-28 21:54:20|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1651182870000|2022-04-28 21:54:30|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1651182880000|2022-04-28 21:54:40|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1651182890000|2022-04-28 21:54:50|328.4|325.6|329.33|326.53|329.33|326.53|328.4|325.6|0
1651182900000|2022-04-28 21:55:00|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1651182910000|2022-04-28 21:55:10|329.21|326.41|329.18|326.38|329.21|326.41|329.07|326.27|0
1651182920000|2022-04-28 21:55:20|329.13|326.33|329.18|326.38|329.18|326.38|329.13|326.33|0
1651182930000|2022-04-28 21:55:30|329.74|326.94|330.03|327.23|330.03|327.23|329.74|326.94|0
1651182940000|2022-04-28 21:55:40|330|327.2|330|327.2|330|327.2|330|327.2|0
1651182950000|2022-04-28 21:55:50|329.97|327.17|329.97|327.17|329.97|327.17|329.97|327.17|0
1651182970000|2022-04-28 21:56:10|329.95|327.15|329.97|327.17|329.97|327.17|329.95|327.15|0
1651182980000|2022-04-28 21:56:20|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1651183010000|2022-04-28 21:56:50|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1651183020000|2022-04-28 21:57:00|330.91|328.11|331.17|328.37|331.17|328.37|330.91|328.11|0
1651183030000|2022-04-28 21:57:10|330.94|328.14|330.91|328.11|330.94|328.14|330.91|328.11|0
1651183040000|2022-04-28 21:57:20|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1651183050000|2022-04-28 21:57:30|330.7|327.9|330.67|327.87|330.7|327.9|330.51|327.71|0
1651183060000|2022-04-28 21:57:40|330.51|327.71|330.04|327.24|330.51|327.71|330.04|327.24|0
1651183070000|2022-04-28 21:57:50|330.59|327.79|330.18|327.38|330.59|327.79|330.18|327.38|0
1651183080000|2022-04-28 21:58:00|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1651183090000|2022-04-28 21:58:10|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1651183100000|2022-04-28 21:58:20|330.45|327.65|330.05|327.25|330.45|327.65|330.05|327.25|0
1651183110000|2022-04-28 21:58:30|329.83|327.03|329.52|326.72|329.94|327.14|329.52|326.72|0
1651183130000|2022-04-28 21:58:50|329.33|326.53|329.44|326.64|329.44|326.64|329.3|326.5|0
1651183140000|2022-04-28 21:59:00|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1651183150000|2022-04-28 21:59:10|329.44|326.64|329.87|327.07|329.87|327.07|329.44|326.64|0
1651183170000|2022-04-28 21:59:30|329.84|327.04|329.76|326.96|329.84|327.04|329.76|326.96|0
1651183180000|2022-04-28 21:59:40|329.44|326.64|329.57|326.77|329.57|326.77|329.44|326.64|0
1651183200000|2022-04-28 22:00:00|324.83|322.03|320.49|317.69|324.83|322.03|320.49|317.69|0
1651183210000|2022-04-28 22:00:10|322.03|319.23|323.56|320.76|323.56|320.76|321.66|318.86|0
1651183220000|2022-04-28 22:00:20|325.01|322.21|324.56|321.76|325.01|322.21|324.56|321.76|0
1651183230000|2022-04-28 22:00:30|324.83|322.03|323.38|320.58|324.83|322.03|323.38|320.58|0
1651183240000|2022-04-28 22:00:40|324.02|321.22|324.2|321.4|325.19|322.39|324.02|321.22|0
1651183250000|2022-04-28 22:00:50|325.01|322.21|325.37|322.57|325.37|322.57|324.74|321.94|0
1651183260000|2022-04-28 22:01:00|325.83|323.03|326.28|323.48|326.47|323.67|325.83|323.03|0
1651183270000|2022-04-28 22:01:10|325.92|323.12|326.1|323.3|326.47|323.67|325.92|323.12|0
1651183280000|2022-04-28 22:01:20|324.83|322.03|324.29|321.49|324.83|322.03|323.74|320.94|0
1651183290000|2022-04-28 22:01:30|323.84|321.04|324.38|321.58|324.38|321.58|323.56|320.76|0
1651183300000|2022-04-28 22:01:40|324.83|322.03|324.56|321.76|325.01|322.21|324.56|321.76|0
1651183310000|2022-04-28 22:01:50|324.65|321.85|324.65|321.85|324.83|322.03|324.65|321.85|0
1651183320000|2022-04-28 22:02:00|325.01|322.21|325.74|322.94|325.74|322.94|325.01|322.21|0
1651183330000|2022-04-28 22:02:10|325.65|322.85|325.92|323.12|326.19|323.39|325.65|322.85|0
1651183340000|2022-04-28 22:02:20|326.1|323.3|326.38|323.58|326.38|323.58|326.01|323.21|0
1651183350000|2022-04-28 22:02:30|326.83|324.03|326.46|323.66|327.19|324.39|326.46|323.66|0
1651183360000|2022-04-28 22:02:40|326.28|323.48|326.19|323.39|326.28|323.48|326.19|323.39|0
1651183370000|2022-04-28 22:02:50|326.28|323.48|327.01|324.21|327.01|324.21|326.19|323.39|0
1651183380000|2022-04-28 22:03:00|326.83|324.03|327.01|324.21|327.01|324.21|326.56|323.76|0
1651183390000|2022-04-28 22:03:10|326.92|324.12|327.83|325.03|327.83|325.03|326.92|324.12|0
1651183400000|2022-04-28 22:03:20|327.56|324.76|328.2|325.4|328.2|325.4|327.56|324.76|0
1651183410000|2022-04-28 22:03:30|328.56|325.76|328.65|325.85|328.65|325.85|328.47|325.67|0
1651183420000|2022-04-28 22:03:40|327.92|325.12|327.47|324.67|327.92|325.12|327.37|324.57|0
1651183430000|2022-04-28 22:03:50|327.29|324.49|327.55|324.75|327.55|324.75|327.01|324.21|0
1651183440000|2022-04-28 22:04:00|327.65|324.85|328.01|325.21|328.01|325.21|327.55|324.75|0
1651183450000|2022-04-28 22:04:10|327.55|324.75|327.47|324.67|327.55|324.75|327.47|324.67|0
1651183460000|2022-04-28 22:04:20|327.65|324.85|328.01|325.21|328.01|325.21|327.65|324.85|0
1651183470000|2022-04-28 22:04:30|328.1|325.3|327.83|325.03|328.2|325.4|327.83|325.03|0
1651183480000|2022-04-28 22:04:40|328.38|325.58|328.38|325.58|328.47|325.67|328.38|325.58|0
1651183490000|2022-04-28 22:04:50|328.65|325.85|328.65|325.85|328.83|326.03|328.65|325.85|0
1651183500000|2022-04-28 22:05:00|328.56|325.76|328.2|325.4|328.74|325.94|328.2|325.4|0
1651183510000|2022-04-28 22:05:10|328.74|325.94|328.92|326.12|328.92|326.12|328.74|325.94|0
1651183520000|2022-04-28 22:05:20|328.65|325.85|328.56|325.76|328.83|326.03|328.56|325.76|0
1651183530000|2022-04-28 22:05:30|328.46|325.66|328.01|325.21|328.46|325.66|328.01|325.21|0
1651183540000|2022-04-28 22:05:40|328.38|325.58|328.19|325.39|328.38|325.58|327.83|325.03|0
1651183550000|2022-04-28 22:05:50|328.38|325.58|328.19|325.39|328.38|325.58|328.19|325.39|0
1651183560000|2022-04-28 22:06:00|328.28|325.48|328.19|325.39|328.38|325.58|328.19|325.39|0
1651183570000|2022-04-28 22:06:10|328.1|325.3|328.56|325.76|328.56|325.76|328.1|325.3|0
1651183580000|2022-04-28 22:06:20|328.46|325.66|329.29|326.49|329.29|326.49|328.46|325.66|0
1651183590000|2022-04-28 22:06:30|329.38|326.58|329.29|326.49|329.38|326.58|329.29|326.49|0
1651183600000|2022-04-28 22:06:40|328.92|326.12|329.11|326.31|329.19|326.39|328.92|326.12|0
1651183610000|2022-04-28 22:06:50|329.19|326.39|329.19|326.39|329.29|326.49|329.19|326.39|0
1651183620000|2022-04-28 22:07:00|328.92|326.12|328.01|325.21|328.92|326.12|328.01|325.21|0
1651183630000|2022-04-28 22:07:10|328.56|325.76|328.92|326.12|328.92|326.12|328.56|325.76|0
1651183640000|2022-04-28 22:07:20|329.11|326.31|329.47|326.67|329.65|326.85|329.11|326.31|0
1651183650000|2022-04-28 22:07:30|328.92|326.12|329.19|326.39|329.19|326.39|328.92|326.12|0
1651183660000|2022-04-28 22:07:40|329.47|326.67|329.47|326.67|329.65|326.85|329.47|326.67|0
1651183670000|2022-04-28 22:07:50|329.56|326.76|329.56|326.76|329.92|327.12|329.56|326.76|0
1651183680000|2022-04-28 22:08:00|329.65|326.85|329.84|327.04|329.84|327.04|329.65|326.85|0
1651183690000|2022-04-28 22:08:10|329.74|326.94|329.92|327.12|330.11|327.31|329.74|326.94|0
1651183700000|2022-04-28 22:08:20|329.65|326.85|329.65|326.85|330.02|327.22|329.56|326.76|0
1651183710000|2022-04-28 22:08:30|329.74|326.94|329.92|327.12|329.92|327.12|329.74|326.94|0
1651183720000|2022-04-28 22:08:40|330.11|327.31|330.11|327.31|330.2|327.4|330.11|327.31|0
1651183730000|2022-04-28 22:08:50|329.92|327.12|329.83|327.03|330.02|327.22|329.83|327.03|0
1651183740000|2022-04-28 22:09:00|330.02|327.22|329.1|326.3|330.02|327.22|329.1|326.3|0
1651183750000|2022-04-28 22:09:10|329.29|326.49|328.74|325.94|329.47|326.67|328.74|325.94|0
1651183760000|2022-04-28 22:09:20|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1651183770000|2022-04-28 22:09:30|328.74|325.94|328.92|326.12|328.92|326.12|328.74|325.94|0
1651183780000|2022-04-28 22:09:40|328.74|325.94|328.74|325.94|328.74|325.94|328.64|325.84|0
1651183790000|2022-04-28 22:09:50|328.92|326.12|329.1|326.3|329.1|326.3|328.83|326.03|0
1651183800000|2022-04-28 22:10:00|328.92|326.12|328.74|325.94|328.92|326.12|328.74|325.94|0
1651183810000|2022-04-28 22:10:10|328.82|326.02|328.09|325.29|328.92|326.12|328.01|325.21|0
1651183820000|2022-04-28 22:10:20|327.64|324.84|327.28|324.48|327.64|324.84|327.28|324.48|0
1651183830000|2022-04-28 22:10:30|327.37|324.57|327.37|324.57|327.37|324.57|327.28|324.48|0
1651183840000|2022-04-28 22:10:40|327.28|324.48|327.46|324.66|327.46|324.66|327.18|324.38|0
1651183850000|2022-04-28 22:10:50|327.82|325.02|328.55|325.75|328.55|325.75|327.82|325.02|0
1651183860000|2022-04-28 22:11:00|328.92|326.12|328.92|326.12|328.92|326.12|328.74|325.94|0
1651183870000|2022-04-28 22:11:10|329.1|326.3|328.92|326.12|329.1|326.3|328.92|326.12|0
1651183880000|2022-04-28 22:11:20|328.82|326.02|328.19|325.39|328.82|326.02|328.19|325.39|0
1651183890000|2022-04-28 22:11:30|328.55|325.75|328.19|325.39|328.55|325.75|328.19|325.39|0
1651183900000|2022-04-28 22:11:40|328.37|325.57|328.19|325.39|328.37|325.57|328.19|325.39|0
1651183910000|2022-04-28 22:11:50|328.01|325.21|328.37|325.57|328.37|325.57|328.01|325.21|0
1651183920000|2022-04-28 22:12:00|328.82|326.02|328.37|325.57|328.82|326.02|328.37|325.57|0
1651183930000|2022-04-28 22:12:10|328.74|325.94|328.82|326.02|328.82|326.02|328.73|325.93|0
1651183940000|2022-04-28 22:12:20|328.73|325.93|328.64|325.84|328.73|325.93|328.55|325.75|0
1651183950000|2022-04-28 22:12:30|328.46|325.66|328.64|325.84|328.64|325.84|328.46|325.66|0
1651183960000|2022-04-28 22:12:40|328.37|325.57|328.19|325.39|328.37|325.57|328.19|325.39|0
1651183970000|2022-04-28 22:12:50|328.37|325.57|328.37|325.57|328.55|325.75|328.37|325.57|0
1651183980000|2022-04-28 22:13:00|328.46|325.66|327.82|325.02|328.46|325.66|327.82|325.02|0
1651183990000|2022-04-28 22:13:10|327.64|324.84|328.19|325.39|328.19|325.39|327.64|324.84|0
1651184000000|2022-04-28 22:13:20|328.37|325.57|329.1|326.3|329.1|326.3|328.37|325.57|0
1651184010000|2022-04-28 22:13:30|329.46|326.66|329.65|326.85|330.2|327.4|329.46|326.66|0
1651184020000|2022-04-28 22:13:40|330.38|327.58|330.93|328.13|331.01|328.21|330.38|327.58|0
1651184030000|2022-04-28 22:13:50|330.65|327.85|329.92|327.12|330.65|327.85|329.92|327.12|0
1651184040000|2022-04-28 22:14:00|329.65|326.85|330.01|327.21|330.01|327.21|329.65|326.85|0
1651184050000|2022-04-28 22:14:10|329.83|327.03|329.65|326.85|329.83|327.03|329.46|326.66|0
1651184060000|2022-04-28 22:14:20|329.55|326.75|330.74|327.94|330.74|327.94|329.55|326.75|0
1651184070000|2022-04-28 22:14:30|330.56|327.76|330.19|327.39|330.56|327.76|330.01|327.21|0
1651184080000|2022-04-28 22:14:40|330.28|327.48|330.01|327.21|330.28|327.48|329.65|326.85|0
1651184090000|2022-04-28 22:14:50|329.83|327.03|329.83|327.03|330.01|327.21|329.83|327.03|0
1651184100000|2022-04-28 22:15:00|330.56|327.76|330.38|327.58|330.56|327.76|330.38|327.58|0
1651184110000|2022-04-28 22:15:10|330.65|327.85|330.93|328.13|331.11|328.31|330.65|327.85|0
1651184120000|2022-04-28 22:15:20|330.56|327.76|331.29|328.49|331.29|328.49|330.56|327.76|0
1651184130000|2022-04-28 22:15:30|331.11|328.31|331.47|328.67|331.56|328.76|331.11|328.31|0
1651184140000|2022-04-28 22:15:40|331.11|328.31|331.38|328.58|331.38|328.58|331.11|328.31|0
1651184150000|2022-04-28 22:15:50|331.29|328.49|331.47|328.67|331.47|328.67|331.29|328.49|0
1651184160000|2022-04-28 22:16:00|331.11|328.31|331.01|328.21|331.11|328.31|331.01|328.21|0
1651184170000|2022-04-28 22:16:10|330.65|327.85|330.56|327.76|330.92|328.12|330.56|327.76|0
1651184180000|2022-04-28 22:16:20|330.74|327.94|330.92|328.12|330.92|328.12|330.74|327.94|0
1651184190000|2022-04-28 22:16:30|331.19|328.39|331.84|329.04|331.84|329.04|331.19|328.39|0
1651184200000|2022-04-28 22:16:40|332.02|329.22|331.93|329.13|332.02|329.22|331.84|329.04|0
1651184210000|2022-04-28 22:16:50|332.39|329.59|331.84|329.04|332.39|329.59|331.84|329.04|0
1651184220000|2022-04-28 22:17:00|332.02|329.22|332.02|329.22|332.02|329.22|331.84|329.04|0
1651184230000|2022-04-28 22:17:10|332.21|329.41|332.11|329.31|332.21|329.41|332.02|329.22|0
1651184240000|2022-04-28 22:17:20|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1651184250000|2022-04-28 22:17:30|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1651184260000|2022-04-28 22:17:40|331.74|328.94|331.74|328.94|331.74|328.94|331.66|328.86|0
1651184270000|2022-04-28 22:17:50|331.84|329.04|331.65|328.85|331.84|329.04|331.65|328.85|0
1651184280000|2022-04-28 22:18:00|331.47|328.67|331.29|328.49|331.47|328.67|331.29|328.49|0
1651184290000|2022-04-28 22:18:10|331.19|328.39|331.11|328.31|331.19|328.39|331.11|328.31|0
1651184300000|2022-04-28 22:18:20|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1651184310000|2022-04-28 22:18:30|330.92|328.12|330.74|327.94|330.92|328.12|330.74|327.94|0
1651184320000|2022-04-28 22:18:40|330.56|327.76|330.56|327.76|330.74|327.94|330.56|327.76|0
1651184330000|2022-04-28 22:18:50|330.74|327.94|330.56|327.76|330.74|327.94|330.56|327.76|0
1651184340000|2022-04-28 22:19:00|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1651184350000|2022-04-28 22:19:10|331.1|328.3|331.1|328.3|331.29|328.49|331.1|328.3|0
1651184360000|2022-04-28 22:19:20|331.29|328.49|331.37|328.57|331.37|328.57|331.29|328.49|0
1651184370000|2022-04-28 22:19:30|331.47|328.67|331.29|328.49|331.47|328.67|331.29|328.49|0
1651184380000|2022-04-28 22:19:40|331.56|328.76|331.19|328.39|331.56|328.76|331.1|328.3|0
1651184390000|2022-04-28 22:19:50|331.37|328.57|331.01|328.21|331.37|328.57|331.01|328.21|0
1651184400000|2022-04-28 22:20:00|330.92|328.12|331.19|328.39|331.19|328.39|330.92|328.12|0
1651184410000|2022-04-28 22:20:10|331.29|328.49|332.39|329.59|332.39|329.59|331.29|328.49|0
1651184420000|2022-04-28 22:20:20|332.2|329.4|332.02|329.22|332.2|329.4|332.02|329.22|0
1651184430000|2022-04-28 22:20:30|332.11|329.31|333.3|330.5|333.3|330.5|332.02|329.22|0
1651184440000|2022-04-28 22:20:40|333.49|330.69|332.75|329.95|333.49|330.69|332.75|329.95|0
1651184450000|2022-04-28 22:20:50|332.94|330.14|332.75|329.95|332.94|330.14|332.75|329.95|0
1651184460000|2022-04-28 22:21:00|332.57|329.77|333.12|330.32|333.12|330.32|332.57|329.77|0
1651184470000|2022-04-28 22:21:10|333.3|330.5|332.75|329.95|333.3|330.5|332.75|329.95|0
1651184480000|2022-04-28 22:21:20|332.57|329.77|332.2|329.4|332.57|329.77|332.2|329.4|0
1651184490000|2022-04-28 22:21:30|332.47|329.67|332.38|329.58|332.57|329.77|332.38|329.58|0
1651184500000|2022-04-28 22:21:40|332.2|329.4|331.83|329.03|332.2|329.4|331.83|329.03|0
1651184510000|2022-04-28 22:21:50|332.02|329.22|331.83|329.03|332.02|329.22|331.83|329.03|0
1651184520000|2022-04-28 22:22:00|331.92|329.12|331.83|329.03|331.92|329.12|331.83|329.03|0
1651184530000|2022-04-28 22:22:10|332.02|329.22|332.2|329.4|332.2|329.4|332.02|329.22|0
1651184540000|2022-04-28 22:22:20|332.02|329.22|331.65|328.85|332.02|329.22|331.65|328.85|0
1651184560000|2022-04-28 22:22:40|331.47|328.67|331.47|328.67|331.47|328.67|331.28|328.48|0
1651184570000|2022-04-28 22:22:50|331.65|328.85|331.47|328.67|331.65|328.85|331.47|328.67|0
1651184590000|2022-04-28 22:23:10|331.37|328.57|331.28|328.48|331.47|328.67|331.28|328.48|0
1651184600000|2022-04-28 22:23:20|331.1|328.3|330.92|328.12|331.1|328.3|330.92|328.12|0
1651184610000|2022-04-28 22:23:30|330.73|327.93|330.92|328.12|331.1|328.3|330.73|327.93|0
1651184620000|2022-04-28 22:23:40|330.73|327.93|330.73|327.93|330.73|327.93|330.64|327.84|0
1651184630000|2022-04-28 22:23:50|330.55|327.75|330.73|327.93|330.73|327.93|330.55|327.75|0
1651184640000|2022-04-28 22:24:00|330.64|327.84|330.73|327.93|330.73|327.93|330.64|327.84|0
1651184650000|2022-04-28 22:24:10|330.64|327.84|330.73|327.93|330.73|327.93|330.64|327.84|0
1651184660000|2022-04-28 22:24:20|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1651184670000|2022-04-28 22:24:30|330.73|327.93|330.37|327.57|330.73|327.93|330.37|327.57|0
1651184680000|2022-04-28 22:24:40|330.45|327.65|330.55|327.75|330.55|327.75|330.45|327.65|0
1651184690000|2022-04-28 22:24:50|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1651184700000|2022-04-28 22:25:00|330.91|328.11|331.1|328.3|331.1|328.3|330.91|328.11|0
1651184710000|2022-04-28 22:25:10|331.19|328.39|330.73|327.93|331.28|328.48|330.73|327.93|0
1651184720000|2022-04-28 22:25:20|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1651184730000|2022-04-28 22:25:30|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1651184740000|2022-04-28 22:25:40|330.55|327.75|330.18|327.38|330.55|327.75|330.18|327.38|0
1651184750000|2022-04-28 22:25:50|330.09|327.29|329.82|327.02|330.09|327.29|329.82|327.02|0
1651184760000|2022-04-28 22:26:00|330|327.2|330.55|327.75|330.55|327.75|330|327.2|0
1651184770000|2022-04-28 22:26:10|330.45|327.65|330.36|327.56|330.45|327.65|330.36|327.56|0
1651184780000|2022-04-28 22:26:20|328.9|326.1|328.72|325.92|328.9|326.1|328.72|325.92|0
1651184790000|2022-04-28 22:26:30|328.36|325.56|328.54|325.74|328.54|325.74|328.17|325.37|0
1651184800000|2022-04-28 22:26:40|328.72|325.92|329.08|326.28|329.08|326.28|328.54|325.74|0
1651184810000|2022-04-28 22:26:50|328.99|326.19|328.54|325.74|328.99|326.19|328.54|325.74|0
1651184820000|2022-04-28 22:27:00|328.35|325.55|328.35|325.55|328.54|325.74|328.35|325.55|0
1651184830000|2022-04-28 22:27:10|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1651184840000|2022-04-28 22:27:20|328.72|325.92|329.81|327.01|329.81|327.01|328.72|325.92|0
1651184850000|2022-04-28 22:27:30|329.9|327.1|330.18|327.38|330.18|327.38|329.9|327.1|0
1651184860000|2022-04-28 22:27:40|330.36|327.56|330.45|327.65|330.63|327.83|330.36|327.56|0
1651184870000|2022-04-28 22:27:50|330.36|327.56|330.91|328.11|330.91|328.11|330.36|327.56|0
1651184880000|2022-04-28 22:28:00|330.36|327.56|330|327.2|330.36|327.56|330|327.2|0
1651184890000|2022-04-28 22:28:10|330.27|327.47|329.81|327.01|330.27|327.47|329.81|327.01|0
1651184900000|2022-04-28 22:28:20|330|327.2|329.9|327.1|330|327.2|329.9|327.1|0
1651184910000|2022-04-28 22:28:30|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1651184920000|2022-04-28 22:28:40|330|327.2|330|327.2|330.08|327.28|330|327.2|0
1651184930000|2022-04-28 22:28:50|330.91|328.11|330.63|327.83|330.91|328.11|330.54|327.74|0
1651184940000|2022-04-28 22:29:00|330.36|327.56|330.54|327.74|330.54|327.74|330.36|327.56|0
1651184950000|2022-04-28 22:29:10|330.36|327.56|330.36|327.56|330.45|327.65|330.36|327.56|0
1651184960000|2022-04-28 22:29:20|330|327.2|330.36|327.56|330.36|327.56|330|327.2|0
1651184970000|2022-04-28 22:29:30|330.45|327.65|330.45|327.65|330.45|327.65|330.36|327.56|0
1651184980000|2022-04-28 22:29:40|330.73|327.93|330.45|327.65|330.73|327.93|330.36|327.56|0
1651184990000|2022-04-28 22:29:50|330.54|327.74|329.99|327.19|330.54|327.74|329.99|327.19|0
1651185000000|2022-04-28 22:30:00|329.81|327.01|329.99|327.19|329.99|327.19|329.63|326.83|0
1651185010000|2022-04-28 22:30:10|329.9|327.1|330.91|328.11|330.91|328.11|329.81|327.01|0
1651185020000|2022-04-28 22:30:20|331.09|328.29|330.54|327.74|331.09|328.29|330.54|327.74|0
1651185030000|2022-04-28 22:30:30|330.73|327.93|330.63|327.83|330.73|327.93|330.63|327.83|0
1651185040000|2022-04-28 22:30:40|330.73|327.93|331.09|328.29|331.09|328.29|330.73|327.93|0
1651185050000|2022-04-28 22:30:50|331.18|328.38|331.64|328.84|331.64|328.84|331.18|328.38|0
1651185060000|2022-04-28 22:31:00|331.82|329.02|331.82|329.02|331.82|329.02|331.64|328.84|0
1651185070000|2022-04-28 22:31:10|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1651185080000|2022-04-28 22:31:20|332.37|329.57|332.37|329.57|332.46|329.66|332.19|329.39|0
1651185090000|2022-04-28 22:31:30|332.19|329.39|331.46|328.66|332.19|329.39|331.46|328.66|0
1651185100000|2022-04-28 22:31:40|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1651185110000|2022-04-28 22:31:50|331.46|328.66|331.54|328.74|331.54|328.74|331.46|328.66|0
1651185120000|2022-04-28 22:32:00|331.36|328.56|331.27|328.47|331.36|328.56|331.27|328.47|0
1651185130000|2022-04-28 22:32:10|331.36|328.56|331.64|328.84|331.64|328.84|331.36|328.56|0
1651185140000|2022-04-28 22:32:20|331.82|329.02|331.46|328.66|331.82|329.02|331.46|328.66|0
1651185150000|2022-04-28 22:32:30|331.27|328.47|331.36|328.56|331.36|328.56|331.18|328.38|0
1651185160000|2022-04-28 22:32:40|331.46|328.66|331.46|328.66|331.46|328.66|331.36|328.56|0
1651185170000|2022-04-28 22:32:50|331.36|328.56|331.82|329.02|331.82|329.02|331.36|328.56|0
1651185180000|2022-04-28 22:33:00|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1651185190000|2022-04-28 22:33:10|331.46|328.66|331.36|328.56|331.46|328.66|331.36|328.56|0
1651185200000|2022-04-28 22:33:20|331.64|328.84|332.01|329.21|332.01|329.21|331.64|328.84|0
1651185210000|2022-04-28 22:33:30|332.19|329.39|332.37|329.57|332.37|329.57|332.19|329.39|0
1651185220000|2022-04-28 22:33:40|332.19|329.39|332.37|329.57|332.37|329.57|332.19|329.39|0
1651185230000|2022-04-28 22:33:50|332.28|329.48|332.19|329.39|332.28|329.48|332.19|329.39|0
1651185240000|2022-04-28 22:34:00|332.55|329.75|332.37|329.57|332.55|329.75|332.37|329.57|0
1651185250000|2022-04-28 22:34:10|332.19|329.39|331.82|329.02|332.19|329.39|331.82|329.02|0
1651185260000|2022-04-28 22:34:20|332|329.2|332.19|329.39|332.19|329.39|332|329.2|0
1651185270000|2022-04-28 22:34:30|332.09|329.29|332.19|329.39|332.19|329.39|332|329.2|0
1651185280000|2022-04-28 22:34:40|332|329.2|331.82|329.02|332|329.2|331.82|329.02|0
1651185290000|2022-04-28 22:34:50|331.45|328.65|330.9|328.1|331.45|328.65|330.9|328.1|0
1651185300000|2022-04-28 22:35:00|330.72|327.92|330.54|327.74|330.72|327.92|330.54|327.74|0
1651185310000|2022-04-28 22:35:10|330.36|327.56|330.26|327.46|330.36|327.56|330.26|327.46|0
1651185320000|2022-04-28 22:35:20|330.36|327.56|330.17|327.37|330.36|327.56|330.17|327.37|0
1651185330000|2022-04-28 22:35:30|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1651185340000|2022-04-28 22:35:40|330.26|327.46|329.99|327.19|330.26|327.46|329.99|327.19|0
1651185350000|2022-04-28 22:35:50|329.81|327.01|329.62|326.82|329.81|327.01|329.44|326.64|0
1651185360000|2022-04-28 22:36:00|329.81|327.01|329.44|326.64|329.81|327.01|329.44|326.64|0
1651185370000|2022-04-28 22:36:10|329.62|326.82|329.62|326.82|329.81|327.01|329.62|326.82|0
1651185380000|2022-04-28 22:36:20|329.71|326.91|329.81|327.01|329.81|327.01|329.71|326.91|0
1651185390000|2022-04-28 22:36:30|329.89|327.09|330.17|327.37|330.17|327.37|329.89|327.09|0
1651185400000|2022-04-28 22:36:40|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1651185420000|2022-04-28 22:37:00|330.26|327.46|330.35|327.55|330.35|327.55|330.17|327.37|0
1651185430000|2022-04-28 22:37:10|330.26|327.46|330.17|327.37|330.26|327.46|330.17|327.37|0
1651185440000|2022-04-28 22:37:20|330.26|327.46|330.35|327.55|330.35|327.55|330.26|327.46|0
1651185450000|2022-04-28 22:37:30|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1651185460000|2022-04-28 22:37:40|329.8|327|329.8|327|329.8|327|329.8|327|0
1651185470000|2022-04-28 22:37:50|329.62|326.82|329.8|327|329.8|327|329.44|326.64|0
1651185480000|2022-04-28 22:38:00|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1651185490000|2022-04-28 22:38:10|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1651185510000|2022-04-28 22:38:30|330.53|327.73|330.17|327.37|330.53|327.73|330.17|327.37|0
1651185520000|2022-04-28 22:38:40|330.07|327.27|330.17|327.37|330.17|327.37|330.07|327.27|0
1651185550000|2022-04-28 22:39:10|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1651185560000|2022-04-28 22:39:20|330.07|327.27|330.17|327.37|330.26|327.46|330.07|327.27|0
1651185570000|2022-04-28 22:39:30|330.35|327.55|330.26|327.46|330.35|327.55|330.26|327.46|0
1651185580000|2022-04-28 22:39:40|330.35|327.55|330.26|327.46|330.35|327.55|330.17|327.37|0
1651185590000|2022-04-28 22:39:50|330.17|327.37|329.8|327|330.17|327.37|329.8|327|0
1651185600000|2022-04-28 22:40:00|329.62|326.82|329.98|327.18|329.98|327.18|329.44|326.64|0
1651185610000|2022-04-28 22:40:10|329.8|327|329.62|326.82|329.8|327|329.62|326.82|0
1651185620000|2022-04-28 22:40:20|329.52|326.72|329.44|326.64|329.52|326.72|329.44|326.64|0
1651185640000|2022-04-28 22:40:40|329.52|326.72|329.44|326.64|329.52|326.72|329.44|326.64|0
1651185650000|2022-04-28 22:40:50|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1651185660000|2022-04-28 22:41:00|329.52|326.72|329.25|326.45|329.52|326.72|329.25|326.45|0
1651185700000|2022-04-28 22:41:40|328.89|326.09|328.16|325.36|328.89|326.09|328.16|325.36|0
1651185710000|2022-04-28 22:41:50|327.97|325.17|327.79|324.99|327.97|325.17|327.79|324.99|0
1651185720000|2022-04-28 22:42:00|327.97|325.17|327.88|325.08|327.97|325.17|327.79|324.99|0
1651185730000|2022-04-28 22:42:10|327.79|324.99|327.79|324.99|327.97|325.17|327.7|324.9|0
1651185740000|2022-04-28 22:42:20|327.7|324.9|327.24|324.44|327.7|324.9|327.24|324.44|0
1651185750000|2022-04-28 22:42:30|327.06|324.26|327.06|324.26|327.06|324.26|326.88|324.08|0
1651185760000|2022-04-28 22:42:40|327.24|324.44|327.06|324.26|327.24|324.44|327.06|324.26|0
1651185770000|2022-04-28 22:42:50|326.88|324.08|326.79|323.99|326.88|324.08|326.7|323.9|0
1651185780000|2022-04-28 22:43:00|326.88|324.08|326.33|323.53|326.88|324.08|326.33|323.53|0
1651185790000|2022-04-28 22:43:10|326.52|323.72|326.33|323.53|326.52|323.72|326.33|323.53|0
1651185800000|2022-04-28 22:43:20|326.52|323.72|326.33|323.53|326.52|323.72|326.33|323.53|0
1651185810000|2022-04-28 22:43:30|326.51|323.71|326.7|323.9|326.7|323.9|326.51|323.71|0
1651185820000|2022-04-28 22:43:40|326.51|323.71|326.51|323.71|326.7|323.9|326.51|323.71|0
1651185830000|2022-04-28 22:43:50|326.7|323.9|326.88|324.08|326.88|324.08|326.7|323.9|0
1651185840000|2022-04-28 22:44:00|326.7|323.9|326.51|323.71|326.7|323.9|326.51|323.71|0
1651185850000|2022-04-28 22:44:10|326.33|323.53|326.33|323.53|326.33|323.53|326.33|323.53|0
1651185860000|2022-04-28 22:44:20|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1651185870000|2022-04-28 22:44:30|326.15|323.35|326.33|323.53|326.33|323.53|326.15|323.35|0
1651185880000|2022-04-28 22:44:40|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1651185890000|2022-04-28 22:44:50|326.88|324.08|327.24|324.44|327.24|324.44|326.7|323.9|0
1651185900000|2022-04-28 22:45:00|326.7|323.9|326.51|323.71|326.7|323.9|326.51|323.71|0
1651185910000|2022-04-28 22:45:10|326.15|323.35|326.15|323.35|326.33|323.53|326.15|323.35|0
1651185920000|2022-04-28 22:45:20|326.24|323.44|326.51|323.71|326.51|323.71|326.24|323.44|0
1651185930000|2022-04-28 22:45:30|326.6|323.8|326.69|323.89|326.69|323.89|326.6|323.8|0
1651185940000|2022-04-28 22:45:40|326.88|324.08|327.24|324.44|327.24|324.44|326.88|324.08|0
1651185950000|2022-04-28 22:45:50|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1651185960000|2022-04-28 22:46:00|327.24|324.44|326.88|324.08|327.24|324.44|326.88|324.08|0
1651185970000|2022-04-28 22:46:10|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1651185980000|2022-04-28 22:46:20|326.69|323.89|327.06|324.26|327.06|324.26|326.69|323.89|0
1651185990000|2022-04-28 22:46:30|326.96|324.16|327.24|324.44|327.24|324.44|326.96|324.16|0
1651186000000|2022-04-28 22:46:40|327.42|324.62|327.42|324.62|327.51|324.71|327.42|324.62|0
1651186010000|2022-04-28 22:46:50|327.51|324.71|327.42|324.62|327.51|324.71|327.42|324.62|0
1651186020000|2022-04-28 22:47:00|327.33|324.53|327.33|324.53|327.33|324.53|327.33|324.53|0
1651186030000|2022-04-28 22:47:10|327.42|324.62|327.42|324.62|327.42|324.62|327.24|324.44|0
1651186040000|2022-04-28 22:47:20|327.33|324.53|327.6|324.8|327.6|324.8|327.33|324.53|0
1651186050000|2022-04-28 22:47:30|327.42|324.62|327.24|324.44|327.42|324.62|327.24|324.44|0
1651186060000|2022-04-28 22:47:40|327.33|324.53|327.33|324.53|327.42|324.62|327.33|324.53|0
1651186070000|2022-04-28 22:47:50|327.24|324.44|327.24|324.44|327.24|324.44|327.24|324.44|0
1651186080000|2022-04-28 22:48:00|326.87|324.07|326.87|324.07|326.87|324.07|326.87|324.07|0
1651186090000|2022-04-28 22:48:10|326.69|323.89|326.87|324.07|326.87|324.07|326.6|323.8|0
1651186100000|2022-04-28 22:48:20|326.78|323.98|327.42|324.62|327.42|324.62|326.78|323.98|0
1651186110000|2022-04-28 22:48:30|327.6|324.8|327.78|324.98|327.97|325.17|327.6|324.8|0
1651186120000|2022-04-28 22:48:40|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1651186130000|2022-04-28 22:48:50|327.69|324.89|327.78|324.98|327.78|324.98|327.69|324.89|0
1651186140000|2022-04-28 22:49:00|327.6|324.8|327.42|324.62|327.78|324.98|327.42|324.62|0
1651186150000|2022-04-28 22:49:10|327.24|324.44|327.42|324.62|327.42|324.62|327.24|324.44|0
1651186160000|2022-04-28 22:49:20|327.32|324.52|327.32|324.52|327.32|324.52|327.32|324.52|0
1651186170000|2022-04-28 22:49:30|326.96|324.16|326.87|324.07|327.05|324.25|326.87|324.07|0
1651186180000|2022-04-28 22:49:40|326.96|324.16|326.87|324.07|327.05|324.25|326.87|324.07|0
1651186190000|2022-04-28 22:49:50|326.96|324.16|326.69|323.89|326.96|324.16|326.69|323.89|0
1651186200000|2022-04-28 22:50:00|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1651186210000|2022-04-28 22:50:10|326.51|323.71|326.69|323.89|326.69|323.89|326.41|323.61|0
1651186220000|2022-04-28 22:50:20|326.51|323.71|325.96|323.16|326.51|323.71|325.96|323.16|0
1651186240000|2022-04-28 22:50:40|325.87|323.07|325.96|323.16|325.96|323.16|325.87|323.07|0
1651186260000|2022-04-28 22:51:00|325.78|322.98|325.6|322.8|325.78|322.98|325.6|322.8|0
1651186270000|2022-04-28 22:51:10|325.42|322.62|325.68|322.88|325.68|322.88|325.42|322.62|0
1651186280000|2022-04-28 22:51:20|325.6|322.8|326.14|323.34|326.14|323.34|325.6|322.8|0
1651186290000|2022-04-28 22:51:30|326.51|323.71|326.32|323.52|326.51|323.71|326.32|323.52|0
1651186300000|2022-04-28 22:51:40|326.51|323.71|326.69|323.89|326.69|323.89|326.51|323.71|0
1651186310000|2022-04-28 22:51:50|326.78|323.98|326.69|323.89|326.87|324.07|326.69|323.89|0
1651186320000|2022-04-28 22:52:00|326.87|324.07|326.69|323.89|326.87|324.07|326.69|323.89|0
1651186330000|2022-04-28 22:52:10|326.51|323.71|326.14|323.34|326.51|323.71|326.14|323.34|0
1651186340000|2022-04-28 22:52:20|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1651186360000|2022-04-28 22:52:40|326.23|323.43|326.32|323.52|326.32|323.52|326.23|323.43|0
1651186370000|2022-04-28 22:52:50|326.14|323.34|326.23|323.43|326.32|323.52|326.14|323.34|0
1651186380000|2022-04-28 22:53:00|326.32|323.52|326.5|323.7|326.69|323.89|326.32|323.52|0
1651186390000|2022-04-28 22:53:10|326.41|323.61|326.69|323.89|326.69|323.89|326.41|323.61|0
1651186400000|2022-04-28 22:53:20|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1651186410000|2022-04-28 22:53:30|326.32|323.52|326.69|323.89|326.69|323.89|326.32|323.52|0
1651186420000|2022-04-28 22:53:40|326.32|323.52|326.23|323.43|326.41|323.61|326.23|323.43|0
1651186430000|2022-04-28 22:53:50|326.32|323.52|326.14|323.34|326.32|323.52|326.14|323.34|0
1651186440000|2022-04-28 22:54:00|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1651186450000|2022-04-28 22:54:10|326.14|323.34|325.96|323.16|326.14|323.34|325.96|323.16|0
1651186460000|2022-04-28 22:54:20|326.14|323.34|326.32|323.52|326.32|323.52|326.14|323.34|0
1651186470000|2022-04-28 22:54:30|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1651186480000|2022-04-28 22:54:40|326.04|323.24|326.14|323.34|326.14|323.34|326.04|323.24|0
1651186490000|2022-04-28 22:54:50|326.04|323.24|325.96|323.16|326.04|323.24|325.96|323.16|0
1651186500000|2022-04-28 22:55:00|326.14|323.34|325.96|323.16|326.14|323.34|325.96|323.16|0
1651186510000|2022-04-28 22:55:10|326.04|323.24|326.14|323.34|326.14|323.34|326.04|323.24|0
1651186520000|2022-04-28 22:55:20|325.96|323.16|326.14|323.34|326.14|323.34|325.96|323.16|0
1651186530000|2022-04-28 22:55:30|326.32|323.52|326.59|323.79|326.59|323.79|326.32|323.52|0
1651186540000|2022-04-28 22:55:40|326.87|324.07|326.68|323.88|326.87|324.07|326.68|323.88|0
1651186550000|2022-04-28 22:55:50|326.95|324.15|326.87|324.07|326.95|324.15|326.87|324.07|0
1651186560000|2022-04-28 22:56:00|327.05|324.25|327.05|324.25|327.05|324.25|327.05|324.25|0
1651186570000|2022-04-28 22:56:10|327.23|324.43|327.23|324.43|327.32|324.52|327.23|324.43|0
1651186580000|2022-04-28 22:56:20|327.05|324.25|327.05|324.25|327.05|324.25|327.05|324.25|0
1651186590000|2022-04-28 22:56:30|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1651186600000|2022-04-28 22:56:40|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1651186610000|2022-04-28 22:56:50|327.41|324.61|327.59|324.79|327.59|324.79|327.41|324.61|0
1651186620000|2022-04-28 22:57:00|327.41|324.61|327.05|324.25|327.41|324.61|327.05|324.25|0
1651186630000|2022-04-28 22:57:10|327.13|324.33|327.05|324.25|327.23|324.43|327.05|324.25|0
1651186660000|2022-04-28 22:57:40|326.86|324.06|326.95|324.15|326.95|324.15|326.77|323.97|0
1651186670000|2022-04-28 22:57:50|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1651186680000|2022-04-28 22:58:00|326.77|323.97|327.05|324.25|327.05|324.25|326.77|323.97|0
1651186690000|2022-04-28 22:58:10|327.23|324.43|327.05|324.25|327.23|324.43|327.05|324.25|0
1651186700000|2022-04-28 22:58:20|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1651186710000|2022-04-28 22:58:30|327.23|324.43|327.05|324.25|327.23|324.43|326.95|324.15|0
1651186720000|2022-04-28 22:58:40|327.04|324.24|327.04|324.24|327.04|324.24|327.04|324.24|0
1651186740000|2022-04-28 22:59:00|327.13|324.33|327.23|324.43|327.23|324.43|327.13|324.33|0
1651186750000|2022-04-28 22:59:10|327.04|324.24|327.13|324.33|327.13|324.33|327.04|324.24|0
1651186760000|2022-04-28 22:59:20|327.23|324.43|327.41|324.61|327.41|324.61|327.23|324.43|0
1651186770000|2022-04-28 22:59:30|327.31|324.51|327.41|324.61|327.41|324.61|327.31|324.51|0
1651186800000|2022-04-28 23:00:00|327.59|324.79|327.5|324.7|327.59|324.79|327.5|324.7|0
1651186810000|2022-04-28 23:00:10|327.59|324.79|327.31|324.51|327.59|324.79|327.31|324.51|0
1651186820000|2022-04-28 23:00:20|327.23|324.43|327.23|324.43|327.31|324.51|327.23|324.43|0
1651186830000|2022-04-28 23:00:30|327.31|324.51|327.23|324.43|327.31|324.51|327.23|324.43|0
1651186840000|2022-04-28 23:00:40|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1651186850000|2022-04-28 23:00:50|327.04|324.24|327.04|324.24|327.04|324.24|327.04|324.24|0
1651186860000|2022-04-28 23:01:00|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1651186870000|2022-04-28 23:01:10|327.04|324.24|326.86|324.06|327.04|324.24|326.86|324.06|0
1651186890000|2022-04-28 23:01:30|326.68|323.88|326.86|324.06|326.86|324.06|326.68|323.88|0
1651186900000|2022-04-28 23:01:40|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1651186910000|2022-04-28 23:01:50|326.58|323.78|326.5|323.7|326.68|323.88|326.5|323.7|0
1651186920000|2022-04-28 23:02:00|326.4|323.6|326.13|323.33|326.4|323.6|326.13|323.33|0
1651186930000|2022-04-28 23:02:10|326.31|323.51|326.5|323.7|326.5|323.7|326.31|323.51|0
1651186940000|2022-04-28 23:02:20|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651186950000|2022-04-28 23:02:30|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1651186960000|2022-04-28 23:02:40|325.95|323.15|325.77|322.97|325.95|323.15|325.77|322.97|0
1651186970000|2022-04-28 23:02:50|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1651186980000|2022-04-28 23:03:00|326.13|323.33|325.95|323.15|326.13|323.33|325.95|323.15|0
1651186990000|2022-04-28 23:03:10|325.85|323.05|325.67|322.87|325.85|323.05|325.67|322.87|0
1651187000000|2022-04-28 23:03:20|325.77|322.97|326.13|323.33|326.13|323.33|325.77|322.97|0
1651187010000|2022-04-28 23:03:30|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651187020000|2022-04-28 23:03:40|326.4|323.6|326.49|323.69|326.49|323.69|326.4|323.6|0
1651187030000|2022-04-28 23:03:50|326.68|323.88|326.49|323.69|326.68|323.88|326.49|323.69|0
1651187040000|2022-04-28 23:04:00|326.22|323.42|326.13|323.33|326.22|323.42|326.13|323.33|0
1651187050000|2022-04-28 23:04:10|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651187060000|2022-04-28 23:04:20|326.4|323.6|326.67|323.87|326.67|323.87|326.4|323.6|0
1651187070000|2022-04-28 23:04:30|326.58|323.78|326.67|323.87|326.67|323.87|326.58|323.78|0
1651187080000|2022-04-28 23:04:40|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1651187090000|2022-04-28 23:04:50|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651187100000|2022-04-28 23:05:00|326.13|323.33|325.95|323.15|326.13|323.33|325.95|323.15|0
1651187110000|2022-04-28 23:05:10|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1651187130000|2022-04-28 23:05:30|325.85|323.05|325.85|323.05|325.85|323.05|325.67|322.87|0
1651187140000|2022-04-28 23:05:40|325.76|322.96|325.95|323.15|325.95|323.15|325.76|322.96|0
1651187150000|2022-04-28 23:05:50|325.85|323.05|325.76|322.96|325.85|323.05|325.76|322.96|0
1651187160000|2022-04-28 23:06:00|325.85|323.05|325.76|322.96|325.85|323.05|325.76|322.96|0
1651187170000|2022-04-28 23:06:10|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1651187190000|2022-04-28 23:06:30|325.94|323.14|326.13|323.33|326.13|323.33|325.94|323.14|0
1651187200000|2022-04-28 23:06:40|326.31|323.51|326.13|323.33|326.31|323.51|326.13|323.33|0
1651187210000|2022-04-28 23:06:50|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651187220000|2022-04-28 23:07:00|326.21|323.41|326.13|323.33|326.21|323.41|326.13|323.33|0
1651187250000|2022-04-28 23:07:30|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651187260000|2022-04-28 23:07:40|326.49|323.69|326.39|323.59|326.49|323.69|326.39|323.59|0
1651187270000|2022-04-28 23:07:50|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1651187280000|2022-04-28 23:08:00|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651187320000|2022-04-28 23:08:40|326.39|323.59|326.49|323.69|326.49|323.69|326.39|323.59|0
1651187330000|2022-04-28 23:08:50|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1651187340000|2022-04-28 23:09:00|326.49|323.69|326.12|323.32|326.49|323.69|326.12|323.32|0
1651187350000|2022-04-28 23:09:10|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1651187360000|2022-04-28 23:09:20|326.39|323.59|326.39|323.59|326.39|323.59|326.39|323.59|0
1651187370000|2022-04-28 23:09:30|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1651187380000|2022-04-28 23:09:40|326.49|323.69|326.31|323.51|326.49|323.69|326.31|323.51|0
1651187390000|2022-04-28 23:09:50|326.49|323.69|326.85|324.05|326.85|324.05|326.39|323.59|0
1651187400000|2022-04-28 23:10:00|326.76|323.96|326.67|323.87|326.76|323.96|326.67|323.87|0
1651187410000|2022-04-28 23:10:10|326.76|323.96|326.67|323.87|326.76|323.96|326.67|323.87|0
1651187420000|2022-04-28 23:10:20|326.76|323.96|326.3|323.5|326.76|323.96|326.3|323.5|0
1651187440000|2022-04-28 23:10:40|326.49|323.69|326.67|323.87|326.67|323.87|326.49|323.69|0
1651187460000|2022-04-28 23:11:00|326.57|323.77|326.85|324.05|326.85|324.05|326.49|323.69|0
1651187480000|2022-04-28 23:11:20|326.94|324.14|326.85|324.05|326.94|324.14|326.85|324.05|0
1651187490000|2022-04-28 23:11:30|327.03|324.23|326.85|324.05|327.03|324.23|326.85|324.05|0
1651187500000|2022-04-28 23:11:40|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1651187510000|2022-04-28 23:11:50|326.85|324.05|326.85|324.05|326.85|324.05|326.67|323.87|0
1651187520000|2022-04-28 23:12:00|326.75|323.95|326.75|323.95|326.85|324.05|326.75|323.95|0
1651187530000|2022-04-28 23:12:10|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1651187540000|2022-04-28 23:12:20|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1651187550000|2022-04-28 23:12:30|326.67|323.87|326.48|323.68|326.67|323.87|326.48|323.68|0
1651187560000|2022-04-28 23:12:40|326.3|323.5|326.48|323.68|326.48|323.68|326.3|323.5|0
1651187570000|2022-04-28 23:12:50|326.39|323.59|326.39|323.59|326.48|323.68|326.39|323.59|0
1651187580000|2022-04-28 23:13:00|326.48|323.68|326.39|323.59|326.48|323.68|326.39|323.59|0
1651187590000|2022-04-28 23:13:10|326.48|323.68|326.48|323.68|326.48|323.68|326.48|323.68|0
1651187610000|2022-04-28 23:13:30|326.3|323.5|326.39|323.59|326.39|323.59|326.3|323.5|0
1651187620000|2022-04-28 23:13:40|326.48|323.68|326.48|323.68|326.48|323.68|326.48|323.68|0
1651187630000|2022-04-28 23:13:50|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1651187640000|2022-04-28 23:14:00|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1651187650000|2022-04-28 23:14:10|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1651187660000|2022-04-28 23:14:20|327.03|324.23|327.39|324.59|327.39|324.59|327.03|324.23|0
1651187670000|2022-04-28 23:14:30|327.03|324.23|326.39|323.59|327.03|324.23|326.39|323.59|0
1651187680000|2022-04-28 23:14:40|326.48|323.68|327.39|324.59|327.39|324.59|326.48|323.68|0
1651187690000|2022-04-28 23:14:50|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1651187700000|2022-04-28 23:15:00|326.75|323.95|326.12|323.32|326.75|323.95|326.12|323.32|0
1651187710000|2022-04-28 23:15:10|326.3|323.5|326.39|323.59|326.39|323.59|326.3|323.5|0
1651187720000|2022-04-28 23:15:20|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1651187730000|2022-04-28 23:15:30|326.12|323.32|326.12|323.32|326.12|323.32|326.12|323.32|0
1651187740000|2022-04-28 23:15:40|326.3|323.5|326.39|323.59|326.39|323.59|326.3|323.5|0
1651187750000|2022-04-28 23:15:50|326.66|323.86|326.39|323.59|326.66|323.86|326.39|323.59|0
1651187760000|2022-04-28 23:16:00|326.3|323.5|326.48|323.68|326.66|323.86|326.3|323.5|0
1651187770000|2022-04-28 23:16:10|326.57|323.77|326.66|323.86|326.75|323.95|326.57|323.77|0
1651187780000|2022-04-28 23:16:20|326.57|323.77|326.48|323.68|326.57|323.77|326.48|323.68|0
1651187790000|2022-04-28 23:16:30|326.66|323.86|326.66|323.86|326.84|324.04|326.66|323.86|0
1651187800000|2022-04-28 23:16:40|326.48|323.68|326.48|323.68|326.48|323.68|326.48|323.68|0
1651187810000|2022-04-28 23:16:50|326.57|323.77|326.57|323.77|326.57|323.77|326.3|323.5|0
1651187820000|2022-04-28 23:17:00|326.75|323.95|326.84|324.04|326.84|324.04|326.66|323.86|0
1651187830000|2022-04-28 23:17:10|327.03|324.23|327.21|324.41|327.21|324.41|327.03|324.23|0
1651187840000|2022-04-28 23:17:20|327.11|324.31|327.21|324.41|327.21|324.41|327.11|324.31|0
1651187850000|2022-04-28 23:17:30|327.29|324.49|327.57|324.77|327.57|324.77|327.29|324.49|0
1651187860000|2022-04-28 23:17:40|327.48|324.68|327.57|324.77|327.57|324.77|327.48|324.68|0
1651187870000|2022-04-28 23:17:50|327.75|324.95|327.75|324.95|327.75|324.95|327.66|324.86|0
1651187880000|2022-04-28 23:18:00|327.94|325.14|327.94|325.14|327.94|325.14|327.94|325.14|0
1651187890000|2022-04-28 23:18:10|327.84|325.04|327.84|325.04|327.94|325.14|327.84|325.04|0
1651187900000|2022-04-28 23:18:20|327.94|325.14|327.57|324.77|327.94|325.14|327.57|324.77|0
1651187920000|2022-04-28 23:18:40|327.75|324.95|328.02|325.22|328.02|325.22|327.75|324.95|0
1651187930000|2022-04-28 23:18:50|328.12|325.32|328.3|325.5|328.3|325.5|328.12|325.32|0
1651187940000|2022-04-28 23:19:00|328.12|325.32|328.12|325.32|328.12|325.32|328.12|325.32|0
1651187950000|2022-04-28 23:19:10|328.3|325.5|328.3|325.5|328.48|325.68|328.3|325.5|0
1651187960000|2022-04-28 23:19:20|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1651187970000|2022-04-28 23:19:30|328.48|325.68|329.58|326.78|329.58|326.78|328.48|325.68|0
1651187980000|2022-04-28 23:19:40|329.66|326.86|329.39|326.59|329.66|326.86|329.39|326.59|0
1651187990000|2022-04-28 23:19:50|329.3|326.5|329.39|326.59|329.39|326.59|329.3|326.5|0
1651188000000|2022-04-28 23:20:00|329.21|326.41|329.03|326.23|329.21|326.41|329.03|326.23|0
1651188010000|2022-04-28 23:20:10|328.93|326.13|329.3|326.5|329.39|326.59|328.93|326.13|0
1651188020000|2022-04-28 23:20:20|329.39|326.59|329.76|326.96|329.76|326.96|329.39|326.59|0
1651188030000|2022-04-28 23:20:30|329.58|326.78|329.58|326.78|329.58|326.78|329.39|326.59|0
1651188040000|2022-04-28 23:20:40|329.76|326.96|329.66|326.86|329.76|326.96|329.66|326.86|0
1651188050000|2022-04-28 23:20:50|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1651188060000|2022-04-28 23:21:00|329.48|326.68|329.39|326.59|329.48|326.68|329.39|326.59|0
1651188070000|2022-04-28 23:21:10|329.3|326.5|329.39|326.59|329.58|326.78|329.3|326.5|0
1651188080000|2022-04-28 23:21:20|329.58|326.78|329.48|326.68|329.58|326.78|329.39|326.59|0
1651188090000|2022-04-28 23:21:30|329.39|326.59|329.21|326.41|329.39|326.59|329.21|326.41|0
1651188100000|2022-04-28 23:21:40|329.03|326.23|329.39|326.59|329.39|326.59|329.03|326.23|0
1651188110000|2022-04-28 23:21:50|329.48|326.68|329.76|326.96|329.94|327.14|329.48|326.68|0
1651188120000|2022-04-28 23:22:00|329.94|327.14|329.76|326.96|329.94|327.14|329.76|326.96|0
1651188130000|2022-04-28 23:22:10|329.66|326.86|330.03|327.23|330.03|327.23|329.66|326.86|0
1651188140000|2022-04-28 23:22:20|329.94|327.14|330.03|327.23|330.12|327.32|329.94|327.14|0
1651188150000|2022-04-28 23:22:30|330.12|327.32|329.84|327.04|330.12|327.32|329.84|327.04|0
1651188160000|2022-04-28 23:22:40|329.94|327.14|329.94|327.14|329.94|327.14|329.84|327.04|0
1651188170000|2022-04-28 23:22:50|330.12|327.32|330.12|327.32|330.31|327.51|330.12|327.32|0
1651188180000|2022-04-28 23:23:00|330.03|327.23|329.76|326.96|330.03|327.23|329.76|326.96|0
1651188190000|2022-04-28 23:23:10|329.84|327.04|329.76|326.96|329.84|327.04|329.76|326.96|0
1651188200000|2022-04-28 23:23:20|329.84|327.04|329.76|326.96|329.94|327.14|329.76|326.96|0
1651188210000|2022-04-28 23:23:30|329.84|327.04|329.76|326.96|329.94|327.14|329.76|326.96|0
1651188220000|2022-04-28 23:23:40|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1651188230000|2022-04-28 23:23:50|329.48|326.68|329.57|326.77|329.57|326.77|329.39|326.59|0
1651188240000|2022-04-28 23:24:00|329.39|326.59|329.48|326.68|329.48|326.68|329.39|326.59|0
1651188250000|2022-04-28 23:24:10|329.57|326.77|329.75|326.95|329.75|326.95|329.57|326.77|0
1651188260000|2022-04-28 23:24:20|329.66|326.86|329.57|326.77|329.66|326.86|329.57|326.77|0
1651188270000|2022-04-28 23:24:30|329.39|326.59|329.21|326.41|329.39|326.59|329.21|326.41|0
1651188280000|2022-04-28 23:24:40|329.29|326.49|329.21|326.41|329.29|326.49|329.21|326.41|0
1651188290000|2022-04-28 23:24:50|328.93|326.13|329.02|326.22|329.02|326.22|328.93|326.13|0
1651188320000|2022-04-28 23:25:20|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1651188330000|2022-04-28 23:25:30|329.02|326.22|329.02|326.22|329.02|326.22|328.84|326.04|0
1651188340000|2022-04-28 23:25:40|329.21|326.41|329.21|326.41|329.21|326.41|329.11|326.31|0
1651188350000|2022-04-28 23:25:50|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1651188360000|2022-04-28 23:26:00|329.02|326.22|329.02|326.22|329.02|326.22|329.02|326.22|0
1651188390000|2022-04-28 23:26:30|328.93|326.13|329.02|326.22|329.02|326.22|328.93|326.13|0
1651188400000|2022-04-28 23:26:40|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1651188410000|2022-04-28 23:26:50|329.02|326.22|329.2|326.4|329.2|326.4|329.02|326.22|0
1651188420000|2022-04-28 23:27:00|329.39|326.59|329.39|326.59|329.39|326.59|329.39|326.59|0
1651188430000|2022-04-28 23:27:10|329.29|326.49|329.29|326.49|329.39|326.59|329.2|326.4|0
1651188440000|2022-04-28 23:27:20|329.39|326.59|329.2|326.4|329.39|326.59|329.2|326.4|0
1651188450000|2022-04-28 23:27:30|329.11|326.31|329.29|326.49|329.29|326.49|329.11|326.31|0
1651188460000|2022-04-28 23:27:40|329.39|326.59|329.02|326.22|329.39|326.59|329.02|326.22|0
1651188470000|2022-04-28 23:27:50|328.93|326.13|329.39|326.59|329.39|326.59|328.93|326.13|0
1651188480000|2022-04-28 23:28:00|329.29|326.49|329.2|326.4|329.29|326.49|329.2|326.4|0
1651188510000|2022-04-28 23:28:30|329.11|326.31|329.02|326.22|329.11|326.31|329.02|326.22|0
1651188520000|2022-04-28 23:28:40|329.11|326.31|329.2|326.4|329.2|326.4|329.11|326.31|0
1651188530000|2022-04-28 23:28:50|329.11|326.31|329.11|326.31|329.2|326.4|329.11|326.31|0
1651188540000|2022-04-28 23:29:00|328.84|326.04|328.65|325.85|328.84|326.04|328.65|325.85|0
1651188550000|2022-04-28 23:29:10|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1651188560000|2022-04-28 23:29:20|328.84|326.04|328.74|325.94|328.84|326.04|328.65|325.85|0
1651188570000|2022-04-28 23:29:30|328.84|326.04|328.92|326.12|328.92|326.12|328.84|326.04|0
1651188580000|2022-04-28 23:29:40|329.02|326.22|329.02|326.22|329.02|326.22|329.02|326.22|0
1651188590000|2022-04-28 23:29:50|329.11|326.31|329.29|326.49|329.29|326.49|329.11|326.31|0
1651188600000|2022-04-28 23:30:00|329.2|326.4|329.75|326.95|329.75|326.95|329.2|326.4|0
1651188610000|2022-04-28 23:30:10|329.93|327.13|329.47|326.67|329.93|327.13|329.47|326.67|0
1651188620000|2022-04-28 23:30:20|329.29|326.49|328.92|326.12|329.29|326.49|328.92|326.12|0
1651188630000|2022-04-28 23:30:30|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1651188640000|2022-04-28 23:30:40|328.92|326.12|329.02|326.22|329.02|326.22|328.92|326.12|0
1651188660000|2022-04-28 23:31:00|329.2|326.4|329.38|326.58|329.38|326.58|329.2|326.4|0
1651188670000|2022-04-28 23:31:10|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1651188680000|2022-04-28 23:31:20|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1651188690000|2022-04-28 23:31:30|329.29|326.49|329.2|326.4|329.29|326.49|329.2|326.4|0
1651188710000|2022-04-28 23:31:50|329.02|326.22|329.02|326.22|329.02|326.22|328.92|326.12|0
1651188720000|2022-04-28 23:32:00|328.92|326.12|328.83|326.03|329.02|326.22|328.83|326.03|0
1651188730000|2022-04-28 23:32:10|328.65|325.85|328.37|325.57|328.65|325.85|328.29|325.49|0
1651188740000|2022-04-28 23:32:20|328.47|325.67|328.29|325.49|328.47|325.67|328.29|325.49|0
1651188750000|2022-04-28 23:32:30|328.1|325.3|328.1|325.3|328.1|325.3|328.1|325.3|0
1651188760000|2022-04-28 23:32:40|327.83|325.03|327.92|325.12|327.92|325.12|327.83|325.03|0
1651188770000|2022-04-28 23:32:50|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1651188780000|2022-04-28 23:33:00|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1651188790000|2022-04-28 23:33:10|328.19|325.39|328.28|325.48|328.28|325.48|328.19|325.39|0
1651188800000|2022-04-28 23:33:20|328.1|325.3|327.82|325.02|328.1|325.3|327.82|325.02|0
1651188810000|2022-04-28 23:33:30|327.92|325.12|327.82|325.02|327.92|325.12|327.82|325.02|0
1651188820000|2022-04-28 23:33:40|328.01|325.21|327.92|325.12|328.1|325.3|327.92|325.12|0
1651188830000|2022-04-28 23:33:50|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1651188840000|2022-04-28 23:34:00|327.92|325.12|327.82|325.02|327.92|325.12|327.82|325.02|0
1651188850000|2022-04-28 23:34:10|327.92|325.12|327.92|325.12|327.92|325.12|327.74|324.94|0
1651188860000|2022-04-28 23:34:20|327.74|324.94|327.64|324.84|327.74|324.94|327.64|324.84|0
1651188870000|2022-04-28 23:34:30|327.55|324.75|327.74|324.94|327.74|324.94|327.55|324.75|0
1651188880000|2022-04-28 23:34:40|327.55|324.75|327.74|324.94|327.74|324.94|327.55|324.75|0
1651188890000|2022-04-28 23:34:50|327.64|324.84|327.82|325.02|327.82|325.02|327.64|324.84|0
1651188900000|2022-04-28 23:35:00|327.74|324.94|328.1|325.3|328.1|325.3|327.74|324.94|0
1651188910000|2022-04-28 23:35:10|327.82|325.02|328.01|325.21|328.01|325.21|327.82|325.02|0
1651188920000|2022-04-28 23:35:20|328.1|325.3|328|325.2|328.1|325.3|328|325.2|0
1651188930000|2022-04-28 23:35:30|328.1|325.3|327.92|325.12|328.1|325.3|327.92|325.12|0
1651188940000|2022-04-28 23:35:40|328|325.2|327.92|325.12|328|325.2|327.92|325.12|0
1651188950000|2022-04-28 23:35:50|328|325.2|328.1|325.3|328.1|325.3|328|325.2|0
1651188960000|2022-04-28 23:36:00|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1651188970000|2022-04-28 23:36:10|328.1|325.3|327.92|325.12|328.1|325.3|327.92|325.12|0
1651188990000|2022-04-28 23:36:30|327.73|324.93|327.37|324.57|327.73|324.93|327.37|324.57|0
1651189000000|2022-04-28 23:36:40|327.73|324.93|327.55|324.75|327.73|324.93|327.55|324.75|0
1651189010000|2022-04-28 23:36:50|327.64|324.84|327.37|324.57|327.64|324.84|327.37|324.57|0
1651189020000|2022-04-28 23:37:00|327.46|324.66|327.55|324.75|327.55|324.75|327.27|324.47|0
1651189030000|2022-04-28 23:37:10|327.73|324.93|327.73|324.93|327.73|324.93|327.73|324.93|0
1651189040000|2022-04-28 23:37:20|327.92|325.12|327.82|325.02|327.92|325.12|327.82|325.02|0
1651189050000|2022-04-28 23:37:30|327.73|324.93|327.82|325.02|327.82|325.02|327.73|324.93|0
1651189060000|2022-04-28 23:37:40|327.92|325.12|328|325.2|328.1|325.3|327.91|325.11|0
1651189070000|2022-04-28 23:37:50|327.91|325.11|328.1|325.3|328.1|325.3|327.91|325.11|0
1651189080000|2022-04-28 23:38:00|328.18|325.38|328|325.2|328.18|325.38|328|325.2|0
1651189090000|2022-04-28 23:38:10|328.1|325.3|328|325.2|328.1|325.3|328|325.2|0
1651189100000|2022-04-28 23:38:20|327.91|325.11|327.91|325.11|327.91|325.11|327.91|325.11|0
1651189110000|2022-04-28 23:38:30|328|325.2|327.91|325.11|328|325.2|327.91|325.11|0
1651189120000|2022-04-28 23:38:40|328|325.2|328|325.2|328|325.2|328|325.2|0
1651189130000|2022-04-28 23:38:50|327.91|325.11|327.82|325.02|327.91|325.11|327.82|325.02|0
1651189140000|2022-04-28 23:39:00|327.91|325.11|327.55|324.75|327.91|325.11|327.55|324.75|0
1651189150000|2022-04-28 23:39:10|327.45|324.65|326.82|324.02|327.45|324.65|326.82|324.02|0
1651189160000|2022-04-28 23:39:20|327|324.2|326.82|324.02|327|324.2|326.82|324.02|0
1651189170000|2022-04-28 23:39:30|326.73|323.93|326.64|323.84|326.73|323.93|326.64|323.84|0
1651189180000|2022-04-28 23:39:40|326.54|323.74|326.64|323.84|326.64|323.84|326.54|323.74|0
1651189190000|2022-04-28 23:39:50|326.82|324.02|327|324.2|327|324.2|326.82|324.02|0
1651189210000|2022-04-28 23:40:10|327.18|324.38|327.18|324.38|327.18|324.38|327.18|324.38|0
1651189240000|2022-04-28 23:40:40|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1651189250000|2022-04-28 23:40:50|326.91|324.11|326.82|324.02|326.91|324.11|326.82|324.02|0
1651189260000|2022-04-28 23:41:00|326.91|324.11|326.82|324.02|327|324.2|326.82|324.02|0
1651189270000|2022-04-28 23:41:10|326.91|324.11|326.82|324.02|326.91|324.11|326.82|324.02|0
1651189290000|2022-04-28 23:41:30|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1651189300000|2022-04-28 23:41:40|326.72|323.92|326.45|323.65|326.72|323.92|326.45|323.65|0
1651189310000|2022-04-28 23:41:50|326.64|323.84|326.54|323.74|326.64|323.84|326.45|323.65|0
1651189320000|2022-04-28 23:42:00|326.45|323.65|326.27|323.47|326.45|323.65|326.27|323.47|0
1651189330000|2022-04-28 23:42:10|326.09|323.29|326.27|323.47|326.27|323.47|326.09|323.29|0
1651189340000|2022-04-28 23:42:20|326.36|323.56|326.54|323.74|326.54|323.74|326.36|323.56|0
1651189350000|2022-04-28 23:42:30|326.63|323.83|326.82|324.02|326.82|324.02|326.63|323.83|0
1651189360000|2022-04-28 23:42:40|326.63|323.83|326.63|323.83|326.72|323.92|326.63|323.83|0
1651189370000|2022-04-28 23:42:50|326.82|324.02|326.72|323.92|326.82|324.02|326.63|323.83|0
1651189380000|2022-04-28 23:43:00|326.82|324.02|327|324.2|327|324.2|326.82|324.02|0
1651189390000|2022-04-28 23:43:10|326.9|324.1|326.9|324.1|326.9|324.1|326.9|324.1|0
1651189400000|2022-04-28 23:43:20|326.82|324.02|326.72|323.92|326.82|324.02|326.63|323.83|0
1651189410000|2022-04-28 23:43:30|326.82|324.02|326.72|323.92|326.82|324.02|326.72|323.92|0
1651189430000|2022-04-28 23:43:50|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1651189440000|2022-04-28 23:44:00|326.63|323.83|326.45|323.65|326.63|323.83|326.45|323.65|0
1651189480000|2022-04-28 23:44:40|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1651189500000|2022-04-28 23:45:00|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1651189530000|2022-04-28 23:45:30|326.72|323.92|326.63|323.83|326.72|323.92|326.63|323.83|0
1651189540000|2022-04-28 23:45:40|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1651189550000|2022-04-28 23:45:50|326.63|323.83|326.54|323.74|326.63|323.83|326.54|323.74|0
1651189560000|2022-04-28 23:46:00|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1651189570000|2022-04-28 23:46:10|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1651189580000|2022-04-28 23:46:20|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1651189590000|2022-04-28 23:46:30|326.54|323.74|326.63|323.83|326.63|323.83|326.54|323.74|0
1651189600000|2022-04-28 23:46:40|326.72|323.92|326.99|324.19|326.99|324.19|326.72|323.92|0
1651189610000|2022-04-28 23:46:50|326.81|324.01|326.81|324.01|326.81|324.01|326.72|323.92|0
1651189620000|2022-04-28 23:47:00|326.9|324.1|326.63|323.83|326.9|324.1|326.63|323.83|0
1651189630000|2022-04-28 23:47:10|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1651189640000|2022-04-28 23:47:20|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1651189660000|2022-04-28 23:47:40|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1651189690000|2022-04-28 23:48:10|326.81|324.01|326.99|324.19|326.99|324.19|326.81|324.01|0
1651189720000|2022-04-28 23:48:40|327.08|324.28|326.99|324.19|327.08|324.28|326.99|324.19|0
1651189740000|2022-04-28 23:49:00|326.81|324.01|326.81|324.01|326.99|324.19|326.81|324.01|0
1651189750000|2022-04-28 23:49:10|326.63|323.83|326.81|324.01|326.81|324.01|326.63|323.83|0
1651189760000|2022-04-28 23:49:20|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1651189770000|2022-04-28 23:49:30|326.71|323.91|326.81|324.01|326.81|324.01|326.71|323.91|0
1651189780000|2022-04-28 23:49:40|326.9|324.1|327.17|324.37|327.17|324.37|326.81|324.01|0
1651189810000|2022-04-28 23:50:10|326.99|324.19|327.17|324.37|327.17|324.37|326.99|324.19|0
1651189820000|2022-04-28 23:50:20|327.35|324.55|327.35|324.55|327.35|324.55|327.26|324.46|0
1651189830000|2022-04-28 23:50:30|327.54|324.74|327.35|324.55|327.54|324.74|327.35|324.55|0
1651189850000|2022-04-28 23:50:50|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1651189860000|2022-04-28 23:51:00|327.35|324.55|327.26|324.46|327.35|324.55|327.17|324.37|0
1651189870000|2022-04-28 23:51:10|327.17|324.37|326.99|324.19|327.17|324.37|326.99|324.19|0
1651189880000|2022-04-28 23:51:20|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1651189890000|2022-04-28 23:51:30|326.62|323.82|326.81|324.01|326.81|324.01|326.62|323.82|0
1651189900000|2022-04-28 23:51:40|326.89|324.09|326.89|324.09|326.89|324.09|326.89|324.09|0
1651189910000|2022-04-28 23:51:50|326.99|324.19|326.81|324.01|326.99|324.19|326.81|324.01|0
1651189920000|2022-04-28 23:52:00|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1651189930000|2022-04-28 23:52:10|326.89|324.09|326.89|324.09|326.89|324.09|326.89|324.09|0
1651189940000|2022-04-28 23:52:20|326.81|324.01|326.99|324.19|326.99|324.19|326.81|324.01|0
1651189970000|2022-04-28 23:52:50|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1651189980000|2022-04-28 23:53:00|326.99|324.19|327.17|324.37|327.17|324.37|326.99|324.19|0
1651189990000|2022-04-28 23:53:10|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1651190000000|2022-04-28 23:53:20|327.26|324.46|327.17|324.37|327.35|324.55|327.17|324.37|0
1651190010000|2022-04-28 23:53:30|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1651190020000|2022-04-28 23:53:40|326.99|324.19|326.71|323.91|326.99|324.19|326.71|323.91|0
1651190030000|2022-04-28 23:53:50|326.99|324.19|327.17|324.37|327.17|324.37|326.99|324.19|0
1651190040000|2022-04-28 23:54:00|326.99|324.19|327.35|324.55|327.35|324.55|326.99|324.19|0
1651190050000|2022-04-28 23:54:10|327.44|324.64|327.35|324.55|327.44|324.64|327.35|324.55|0
1651190060000|2022-04-28 23:54:20|327.44|324.64|327.35|324.55|327.44|324.64|327.35|324.55|0
1651190090000|2022-04-28 23:54:50|327.44|324.64|327.44|324.64|327.44|324.64|327.35|324.55|0
1651190100000|2022-04-28 23:55:00|327.53|324.73|327.44|324.64|327.53|324.73|327.44|324.64|0
1651190110000|2022-04-28 23:55:10|327.35|324.55|327.25|324.45|327.35|324.55|327.25|324.45|0
1651190120000|2022-04-28 23:55:20|327.35|324.55|327.35|324.55|327.44|324.64|327.35|324.55|0
1651190150000|2022-04-28 23:55:50|327.25|324.45|327.17|324.37|327.25|324.45|327.17|324.37|0
1651190160000|2022-04-28 23:56:00|327.25|324.45|327.35|324.55|327.35|324.55|327.25|324.45|0
1651190180000|2022-04-28 23:56:20|327.44|324.64|327.25|324.45|327.44|324.64|327.25|324.45|0
1651190190000|2022-04-28 23:56:30|327.35|324.55|327.25|324.45|327.35|324.55|327.25|324.45|0
1651190200000|2022-04-28 23:56:40|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1651190210000|2022-04-28 23:56:50|326.98|324.18|326.98|324.18|327.17|324.37|326.98|324.18|0
1651190230000|2022-04-28 23:57:10|326.89|324.09|326.98|324.18|326.98|324.18|326.89|324.09|0
1651190240000|2022-04-28 23:57:20|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1651190250000|2022-04-28 23:57:30|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1651190260000|2022-04-28 23:57:40|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1651190280000|2022-04-28 23:58:00|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1651190290000|2022-04-28 23:58:10|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1651190300000|2022-04-28 23:58:20|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1651190310000|2022-04-28 23:58:30|327.35|324.55|327.53|324.73|327.53|324.73|327.35|324.55|0
1651190320000|2022-04-28 23:58:40|327.35|324.55|327.43|324.63|327.43|324.63|327.35|324.55|0
1651190330000|2022-04-28 23:58:50|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1651190340000|2022-04-28 23:59:00|327.25|324.45|327.35|324.55|327.35|324.55|327.25|324.45|0
1651190350000|2022-04-28 23:59:10|327.16|324.36|327.07|324.27|327.16|324.36|327.07|324.27|0
1651190360000|2022-04-28 23:59:20|326.98|324.18|326.8|324|326.98|324.18|326.8|324|0
1651190370000|2022-04-28 23:59:30|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1651190380000|2022-04-28 23:59:40|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1651190390000|2022-04-28 23:59:50|326.98|324.18|327.16|324.36|327.16|324.36|326.98|324.18|0
1651190400000|2022-04-29 00:00:00|327.34|324.54|327.34|324.54|327.53|324.73|327.34|324.54|0
1651190410000|2022-04-29 00:00:10|327.53|324.73|327.89|325.09|327.89|325.09|327.53|324.73|0
1651190420000|2022-04-29 00:00:20|327.71|324.91|327.34|324.54|327.71|324.91|327.34|324.54|0
1651190430000|2022-04-29 00:00:30|327.53|324.73|326.98|324.18|327.53|324.73|326.98|324.18|0
1651190440000|2022-04-29 00:00:40|327.16|324.36|327.34|324.54|327.34|324.54|327.16|324.36|0
1651190460000|2022-04-29 00:01:00|327.25|324.45|327.34|324.54|327.34|324.54|327.16|324.36|0
1651190470000|2022-04-29 00:01:10|327.43|324.63|327.71|324.91|327.71|324.91|327.43|324.63|0
1651190480000|2022-04-29 00:01:20|327.53|324.73|327.53|324.73|327.71|324.91|327.53|324.73|0
1651190500000|2022-04-29 00:01:40|327.79|324.99|327.89|325.09|327.89|325.09|327.79|324.99|0
1651190510000|2022-04-29 00:01:50|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1651190520000|2022-04-29 00:02:00|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1651190530000|2022-04-29 00:02:10|328.07|325.27|327.89|325.09|328.07|325.27|327.71|324.91|0
1651190540000|2022-04-29 00:02:20|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1651190550000|2022-04-29 00:02:30|327.89|325.09|327.98|325.18|327.98|325.18|327.89|325.09|0
1651190560000|2022-04-29 00:02:40|327.89|325.09|327.89|325.09|327.98|325.18|327.89|325.09|0
1651190570000|2022-04-29 00:02:50|328.07|325.27|328.07|325.27|328.25|325.45|328.07|325.27|0
1651190580000|2022-04-29 00:03:00|328.16|325.36|328.07|325.27|328.16|325.36|328.07|325.27|0
1651190590000|2022-04-29 00:03:10|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1651190600000|2022-04-29 00:03:20|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1651190610000|2022-04-29 00:03:30|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1651190620000|2022-04-29 00:03:40|327.71|324.91|327.89|325.09|327.89|325.09|327.71|324.91|0
1651190640000|2022-04-29 00:04:00|327.7|324.9|327.89|325.09|327.89|325.09|327.7|324.9|0
1651190660000|2022-04-29 00:04:20|328.07|325.27|328.25|325.45|328.25|325.45|328.07|325.27|0
1651190680000|2022-04-29 00:04:40|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1651190690000|2022-04-29 00:04:50|327.89|325.09|327.97|325.17|328.07|325.27|327.89|325.09|0
1651190700000|2022-04-29 00:05:00|327.89|325.09|328.07|325.27|328.25|325.45|327.89|325.09|0
1651190710000|2022-04-29 00:05:10|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1651190720000|2022-04-29 00:05:20|328.07|325.27|327.89|325.09|328.07|325.27|327.89|325.09|0
1651190740000|2022-04-29 00:05:40|328.07|325.27|328.07|325.27|328.07|325.27|327.89|325.09|0
1651190760000|2022-04-29 00:06:00|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1651190770000|2022-04-29 00:06:10|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1651190780000|2022-04-29 00:06:20|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1651190810000|2022-04-29 00:06:50|328.43|325.63|328.25|325.45|328.43|325.63|328.25|325.45|0
1651190820000|2022-04-29 00:07:00|328.43|325.63|328.61|325.81|328.61|325.81|328.43|325.63|0
1651190870000|2022-04-29 00:07:50|328.7|325.9|328.8|326|328.8|326|328.7|325.9|0
1651190890000|2022-04-29 00:08:10|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1651190910000|2022-04-29 00:08:30|328.43|325.63|328.79|325.99|328.79|325.99|328.43|325.63|0
1651190960000|2022-04-29 00:09:20|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1651190970000|2022-04-29 00:09:30|328.7|325.9|328.7|325.9|328.7|325.9|328.61|325.81|0
1651190980000|2022-04-29 00:09:40|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1651190990000|2022-04-29 00:09:50|328.88|326.08|328.79|325.99|328.88|326.08|328.79|325.99|0
1651191000000|2022-04-29 00:10:00|328.7|325.9|328.88|326.08|328.88|326.08|328.7|325.9|0
1651191010000|2022-04-29 00:10:10|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1651191020000|2022-04-29 00:10:20|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1651191030000|2022-04-29 00:10:30|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1651191050000|2022-04-29 00:10:50|328.88|326.08|328.79|325.99|328.88|326.08|328.79|325.99|0
1651191060000|2022-04-29 00:11:00|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1651191070000|2022-04-29 00:11:10|328.79|325.99|328.61|325.81|328.79|325.99|328.61|325.81|0
1651191080000|2022-04-29 00:11:20|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1651191090000|2022-04-29 00:11:30|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1651191110000|2022-04-29 00:11:50|329.16|326.36|329.16|326.36|329.16|326.36|329.16|326.36|0
1651191120000|2022-04-29 00:12:00|329.34|326.54|329.52|326.72|329.52|326.72|329.34|326.54|0
1651191130000|2022-04-29 00:12:10|329.34|326.54|329.52|326.72|329.52|326.72|329.34|326.54|0
1651191140000|2022-04-29 00:12:20|330.52|327.72|330.8|328|330.8|328|330.52|327.72|0
1651191150000|2022-04-29 00:12:30|330.98|328.18|330.8|328|330.98|328.18|330.8|328|0
1651191160000|2022-04-29 00:12:40|330.89|328.09|331.17|328.37|331.17|328.37|330.89|328.09|0
1651191170000|2022-04-29 00:12:50|331.35|328.55|331.35|328.55|331.53|328.73|331.35|328.55|0
1651191180000|2022-04-29 00:13:00|331.53|328.73|331.44|328.64|331.53|328.73|331.44|328.64|0
1651191190000|2022-04-29 00:13:10|331.53|328.73|331.44|328.64|331.53|328.73|331.44|328.64|0
1651191200000|2022-04-29 00:13:20|331.17|328.37|330.98|328.18|331.17|328.37|330.98|328.18|0
1651191210000|2022-04-29 00:13:30|330.8|328|331.17|328.37|331.17|328.37|330.8|328|0
1651191220000|2022-04-29 00:13:40|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1651191240000|2022-04-29 00:14:00|331.07|328.27|330.98|328.18|331.07|328.27|330.98|328.18|0
1651191260000|2022-04-29 00:14:20|331.17|328.37|331.17|328.37|331.17|328.37|330.98|328.18|0
1651191280000|2022-04-29 00:14:40|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1651191300000|2022-04-29 00:15:00|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1651191320000|2022-04-29 00:15:20|331.71|328.91|332.26|329.46|332.26|329.46|331.71|328.91|0
1651191330000|2022-04-29 00:15:30|332.08|329.28|332.26|329.46|332.26|329.46|332.08|329.28|0
1651191350000|2022-04-29 00:15:50|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1651191360000|2022-04-29 00:16:00|331.57|328.77|331.38|328.58|331.57|328.77|331.38|328.58|0
1651191370000|2022-04-29 00:16:10|330.87|328.07|331.05|328.25|331.05|328.25|330.87|328.07|0
1651191380000|2022-04-29 00:16:20|330.87|328.07|331.05|328.25|331.05|328.25|330.87|328.07|0
1651191390000|2022-04-29 00:16:30|331.14|328.34|330.87|328.07|331.14|328.34|330.87|328.07|0
1651191400000|2022-04-29 00:16:40|331.05|328.25|331.05|328.25|331.05|328.25|330.96|328.16|0
1651191410000|2022-04-29 00:16:50|331.42|328.62|331.6|328.8|331.6|328.8|331.42|328.62|0
1651191430000|2022-04-29 00:17:10|331.69|328.89|331.6|328.8|331.69|328.89|331.6|328.8|0
1651191440000|2022-04-29 00:17:20|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1651191450000|2022-04-29 00:17:30|332.15|329.35|332.34|329.54|332.34|329.54|331.97|329.17|0
1651191460000|2022-04-29 00:17:40|332.15|329.35|331.87|329.07|332.15|329.35|331.79|328.99|0
1651191470000|2022-04-29 00:17:50|331.79|328.99|331.97|329.17|331.97|329.17|331.79|328.99|0
1651191480000|2022-04-29 00:18:00|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1651191490000|2022-04-29 00:18:10|332.89|330.09|332.89|330.09|333.07|330.27|332.89|330.09|0
1651191500000|2022-04-29 00:18:20|333.07|330.27|332.89|330.09|333.07|330.27|332.89|330.09|0
1651191510000|2022-04-29 00:18:30|332.98|330.18|333.07|330.27|333.07|330.27|332.98|330.18|0
1651191520000|2022-04-29 00:18:40|333.26|330.46|333.26|330.46|333.26|330.46|333.07|330.27|0
1651191530000|2022-04-29 00:18:50|333.35|330.55|332.89|330.09|333.35|330.55|332.89|330.09|0
1651191540000|2022-04-29 00:19:00|332.7|329.9|332.89|330.09|332.89|330.09|332.7|329.9|0
1651191550000|2022-04-29 00:19:10|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1651191560000|2022-04-29 00:19:20|332.52|329.72|332.61|329.81|332.7|329.9|332.52|329.72|0
1651191570000|2022-04-29 00:19:30|332.52|329.72|332.61|329.81|332.61|329.81|332.52|329.72|0
1651191580000|2022-04-29 00:19:40|332.7|329.9|332.52|329.72|332.7|329.9|332.52|329.72|0
1651191590000|2022-04-29 00:19:50|332.61|329.81|332.52|329.72|332.61|329.81|332.52|329.72|0
1651191600000|2022-04-29 00:20:00|332.7|329.9|332.89|330.09|332.89|330.09|332.7|329.9|0
1651191620000|2022-04-29 00:20:20|332.79|329.99|332.7|329.9|332.79|329.99|332.7|329.9|0
1651191630000|2022-04-29 00:20:30|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1651191650000|2022-04-29 00:20:50|333.07|330.27|333.07|330.27|333.26|330.46|333.07|330.27|0
1651191660000|2022-04-29 00:21:00|333.26|330.46|333.44|330.64|333.44|330.64|333.26|330.46|0
1651191670000|2022-04-29 00:21:10|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1651191680000|2022-04-29 00:21:20|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1651191690000|2022-04-29 00:21:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1651191700000|2022-04-29 00:21:40|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1651191710000|2022-04-29 00:21:50|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1651191720000|2022-04-29 00:22:00|333.25|330.45|333.07|330.27|333.25|330.45|333.07|330.27|0
1651191740000|2022-04-29 00:22:20|332.97|330.17|333.07|330.27|333.07|330.27|332.97|330.17|0
1651191750000|2022-04-29 00:22:30|332.97|330.17|333.25|330.45|333.25|330.45|332.89|330.09|0
1651191760000|2022-04-29 00:22:40|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1651191770000|2022-04-29 00:22:50|333.62|330.82|333.53|330.73|333.62|330.82|333.44|330.64|0
1651191780000|2022-04-29 00:23:00|333.62|330.82|334.36|331.56|334.36|331.56|333.62|330.82|0
1651191790000|2022-04-29 00:23:10|334.17|331.37|334.36|331.56|334.36|331.56|334.17|331.37|0
1651191800000|2022-04-29 00:23:20|334.26|331.46|334.36|331.56|334.36|331.56|334.26|331.46|0
1651191810000|2022-04-29 00:23:30|334.54|331.74|334.73|331.93|334.73|331.93|334.54|331.74|0
1651191820000|2022-04-29 00:23:40|334.82|332.02|334.91|332.11|334.91|332.11|334.82|332.02|0
1651191830000|2022-04-29 00:23:50|334.82|332.02|335|332.2|335|332.2|334.82|332.02|0
1651191840000|2022-04-29 00:24:00|334.91|332.11|335|332.2|335.1|332.3|334.91|332.11|0
1651191850000|2022-04-29 00:24:10|335.1|332.3|335.47|332.67|335.47|332.67|335.1|332.3|0
1651191860000|2022-04-29 00:24:20|335.19|332.39|335.1|332.3|335.19|332.39|335|332.2|0
1651191870000|2022-04-29 00:24:30|335|332.2|334.91|332.11|335|332.2|334.91|332.11|0
1651191880000|2022-04-29 00:24:40|335|332.2|335.1|332.3|335.1|332.3|334.91|332.11|0
1651191890000|2022-04-29 00:24:50|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1651191900000|2022-04-29 00:25:00|335.1|332.3|335.1|332.3|335.1|332.3|335|332.2|0
1651191910000|2022-04-29 00:25:10|335|332.2|335|332.2|335.1|332.3|335|332.2|0
1651191920000|2022-04-29 00:25:20|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1651191930000|2022-04-29 00:25:30|335.1|332.3|335.37|332.57|335.37|332.57|335.1|332.3|0
1651191940000|2022-04-29 00:25:40|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1651191950000|2022-04-29 00:25:50|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1651191960000|2022-04-29 00:26:00|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1651191970000|2022-04-29 00:26:10|335.28|332.48|335.46|332.66|335.46|332.66|335.28|332.48|0
1651191980000|2022-04-29 00:26:20|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1651191990000|2022-04-29 00:26:30|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1651192000000|2022-04-29 00:26:40|334.91|332.11|334.91|332.11|335.09|332.29|334.91|332.11|0
1651192010000|2022-04-29 00:26:50|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1651192020000|2022-04-29 00:27:00|335.18|332.38|335.09|332.29|335.18|332.38|335.09|332.29|0
1651192030000|2022-04-29 00:27:10|335.18|332.38|335.09|332.29|335.18|332.38|335.09|332.29|0
1651192040000|2022-04-29 00:27:20|335.18|332.38|335.46|332.66|335.46|332.66|335.18|332.38|0
1651192060000|2022-04-29 00:27:40|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1651192070000|2022-04-29 00:27:50|335.83|333.03|336.02|333.22|336.02|333.22|335.83|333.03|0
1651192080000|2022-04-29 00:28:00|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1651192090000|2022-04-29 00:28:10|335.65|332.85|335.65|332.85|335.83|333.03|335.65|332.85|0
1651192100000|2022-04-29 00:28:20|335.74|332.94|336.2|333.4|336.2|333.4|335.74|332.94|0
1651192110000|2022-04-29 00:28:30|336.29|333.49|336.2|333.4|336.29|333.49|336.2|333.4|0
1651192130000|2022-04-29 00:28:50|336.02|333.22|335.83|333.03|336.02|333.22|335.83|333.03|0
1651192140000|2022-04-29 00:29:00|336.02|333.22|335.83|333.03|336.02|333.22|335.83|333.03|0
1651192150000|2022-04-29 00:29:10|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1651192160000|2022-04-29 00:29:20|335.73|332.93|335.65|332.85|335.73|332.93|335.65|332.85|0
1651192180000|2022-04-29 00:29:40|335.73|332.93|335.64|332.84|335.73|332.93|335.64|332.84|0
1651192190000|2022-04-29 00:29:50|335.55|332.75|335.46|332.66|335.55|332.75|335.46|332.66|0
1651192200000|2022-04-29 00:30:00|335.64|332.84|335.73|332.93|335.83|333.03|335.64|332.84|0
1651192210000|2022-04-29 00:30:10|335.83|333.03|335.73|332.93|335.83|333.03|335.73|332.93|0
1651192220000|2022-04-29 00:30:20|335.83|333.03|335.64|332.84|335.83|333.03|335.64|332.84|0
1651192230000|2022-04-29 00:30:30|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1651192240000|2022-04-29 00:30:40|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651192250000|2022-04-29 00:30:50|335.18|332.38|335.09|332.29|335.18|332.38|335.09|332.29|0
1651192260000|2022-04-29 00:31:00|335.27|332.47|335.46|332.66|335.46|332.66|335.27|332.47|0
1651192270000|2022-04-29 00:31:10|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651192280000|2022-04-29 00:31:20|335.46|332.66|335.27|332.47|335.46|332.66|335.27|332.47|0
1651192290000|2022-04-29 00:31:30|335.09|332.29|335.18|332.38|335.27|332.47|335.09|332.29|0
1651192300000|2022-04-29 00:31:40|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1651192320000|2022-04-29 00:32:00|334.9|332.1|335.09|332.29|335.09|332.29|334.9|332.1|0
1651192330000|2022-04-29 00:32:10|335.18|332.38|335.18|332.38|335.27|332.47|335.18|332.38|0
1651192340000|2022-04-29 00:32:20|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1651192350000|2022-04-29 00:32:30|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1651192360000|2022-04-29 00:32:40|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1651192380000|2022-04-29 00:33:00|335.27|332.47|335.46|332.66|335.46|332.66|335.27|332.47|0
1651192410000|2022-04-29 00:33:30|335.27|332.47|335.27|332.47|335.36|332.56|335.27|332.47|0
1651192420000|2022-04-29 00:33:40|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1651192440000|2022-04-29 00:34:00|334.99|332.19|334.9|332.1|334.99|332.19|334.9|332.1|0
1651192450000|2022-04-29 00:34:10|334.99|332.19|334.9|332.1|334.99|332.19|334.9|332.1|0
1651192490000|2022-04-29 00:34:50|334.8|332|334.72|331.92|334.8|332|334.72|331.92|0
1651192500000|2022-04-29 00:35:00|334.8|332|334.9|332.1|334.9|332.1|334.8|332|0
1651192510000|2022-04-29 00:35:10|335.09|332.29|334.99|332.19|335.09|332.29|334.99|332.19|0
1651192520000|2022-04-29 00:35:20|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1651192530000|2022-04-29 00:35:30|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1651192540000|2022-04-29 00:35:40|335.27|332.47|335.08|332.28|335.27|332.47|335.08|332.28|0
1651192550000|2022-04-29 00:35:50|335.17|332.37|334.9|332.1|335.17|332.37|334.9|332.1|0
1651192560000|2022-04-29 00:36:00|334.99|332.19|335.08|332.28|335.08|332.28|334.99|332.19|0
1651192570000|2022-04-29 00:36:10|334.99|332.19|335.08|332.28|335.08|332.28|334.99|332.19|0
1651192590000|2022-04-29 00:36:30|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651192600000|2022-04-29 00:36:40|335.45|332.65|335.64|332.84|335.64|332.84|335.45|332.65|0
1651192610000|2022-04-29 00:36:50|335.73|332.93|335.73|332.93|335.73|332.93|335.64|332.84|0
1651192620000|2022-04-29 00:37:00|335.64|332.84|335.45|332.65|335.64|332.84|335.45|332.65|0
1651192630000|2022-04-29 00:37:10|335.36|332.56|335.27|332.47|335.36|332.56|335.27|332.47|0
1651192640000|2022-04-29 00:37:20|335.45|332.65|335.64|332.84|335.64|332.84|335.45|332.65|0
1651192650000|2022-04-29 00:37:30|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1651192660000|2022-04-29 00:37:40|335.64|332.84|335.64|332.84|335.64|332.84|335.64|332.84|0
1651192680000|2022-04-29 00:38:00|335.45|332.65|335.27|332.47|335.45|332.65|335.27|332.47|0
1651192690000|2022-04-29 00:38:10|335.17|332.37|335.17|332.37|335.17|332.37|335.08|332.28|0
1651192700000|2022-04-29 00:38:20|335.08|332.28|335.17|332.37|335.17|332.37|335.08|332.28|0
1651192710000|2022-04-29 00:38:30|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651192720000|2022-04-29 00:38:40|335.35|332.55|335.27|332.47|335.35|332.55|335.27|332.47|0
1651192730000|2022-04-29 00:38:50|335.17|332.37|335.08|332.28|335.17|332.37|335.08|332.28|0
1651192740000|2022-04-29 00:39:00|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1651192750000|2022-04-29 00:39:10|335.08|332.28|334.98|332.18|335.08|332.28|334.9|332.1|0
1651192760000|2022-04-29 00:39:20|334.71|331.91|334.34|331.54|334.71|331.91|334.34|331.54|0
1651192770000|2022-04-29 00:39:30|334.16|331.36|334.43|331.63|334.53|331.73|334.16|331.36|0
1651192780000|2022-04-29 00:39:40|334.34|331.54|334.25|331.45|334.34|331.54|334.16|331.36|0
1651192790000|2022-04-29 00:39:50|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1651192800000|2022-04-29 00:40:00|334.53|331.73|334.53|331.73|334.53|331.73|334.43|331.63|0
1651192810000|2022-04-29 00:40:10|333.79|330.99|333.97|331.17|333.97|331.17|333.79|330.99|0
1651192830000|2022-04-29 00:40:30|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1651192840000|2022-04-29 00:40:40|334.34|331.54|334.43|331.63|334.43|331.63|334.34|331.54|0
1651192850000|2022-04-29 00:40:50|334.53|331.73|333.79|330.99|334.53|331.73|333.79|330.99|0
1651192860000|2022-04-29 00:41:00|333.97|331.17|334.16|331.36|334.16|331.36|333.97|331.17|0
1651192900000|2022-04-29 00:41:40|333.97|331.17|333.79|330.99|333.97|331.17|333.79|330.99|0
1651192910000|2022-04-29 00:41:50|333.69|330.89|333.6|330.8|333.69|330.89|333.6|330.8|0
1651192920000|2022-04-29 00:42:00|333.79|330.99|333.6|330.8|333.79|330.99|333.6|330.8|0
1651192930000|2022-04-29 00:42:10|333.42|330.62|333.42|330.62|333.51|330.71|333.42|330.62|0
1651192940000|2022-04-29 00:42:20|333.6|330.8|333.42|330.62|333.6|330.8|333.42|330.62|0
1651192970000|2022-04-29 00:42:50|333.23|330.43|333.42|330.62|333.42|330.62|333.23|330.43|0
1651192980000|2022-04-29 00:43:00|333.23|330.43|333.32|330.52|333.42|330.62|333.23|330.43|0
1651192990000|2022-04-29 00:43:10|333.23|330.43|333.42|330.62|333.42|330.62|333.23|330.43|0
1651193000000|2022-04-29 00:43:20|333.32|330.52|333.42|330.62|333.42|330.62|333.32|330.52|0
1651193010000|2022-04-29 00:43:30|333.23|330.43|333.05|330.25|333.23|330.43|333.05|330.25|0
1651193020000|2022-04-29 00:43:40|332.86|330.06|333.05|330.25|333.05|330.25|332.86|330.06|0
1651193030000|2022-04-29 00:43:50|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1651193040000|2022-04-29 00:44:00|333.5|330.7|333.6|330.8|333.6|330.8|333.5|330.7|0
1651193070000|2022-04-29 00:44:30|333.5|330.7|333.41|330.61|333.5|330.7|333.41|330.61|0
1651193080000|2022-04-29 00:44:40|333.5|330.7|333.41|330.61|333.5|330.7|333.41|330.61|0
1651193100000|2022-04-29 00:45:00|333.23|330.43|333.23|330.43|333.41|330.61|333.23|330.43|0
1651193110000|2022-04-29 00:45:10|333.05|330.25|333.13|330.33|333.13|330.33|333.05|330.25|0
1651193120000|2022-04-29 00:45:20|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1651193130000|2022-04-29 00:45:30|332.95|330.15|332.86|330.06|332.95|330.15|332.86|330.06|0
1651193140000|2022-04-29 00:45:40|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1651193150000|2022-04-29 00:45:50|333.05|330.25|333.32|330.52|333.32|330.52|333.05|330.25|0
1651193160000|2022-04-29 00:46:00|333.41|330.61|333.78|330.98|333.78|330.98|333.41|330.61|0
1651193190000|2022-04-29 00:46:30|333.6|330.8|333.23|330.43|333.6|330.8|333.23|330.43|0
1651193200000|2022-04-29 00:46:40|333.32|330.52|333.41|330.61|333.41|330.61|333.32|330.52|0
1651193210000|2022-04-29 00:46:50|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1651193220000|2022-04-29 00:47:00|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1651193230000|2022-04-29 00:47:10|333.5|330.7|333.32|330.52|333.6|330.8|333.32|330.52|0
1651193240000|2022-04-29 00:47:20|333.41|330.61|333.6|330.8|333.6|330.8|333.41|330.61|0
1651193250000|2022-04-29 00:47:30|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1651193260000|2022-04-29 00:47:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1651193270000|2022-04-29 00:47:50|333.41|330.61|333.23|330.43|333.41|330.61|333.23|330.43|0
1651193280000|2022-04-29 00:48:00|333.32|330.52|333.23|330.43|333.32|330.52|333.23|330.43|0
1651193290000|2022-04-29 00:48:10|333.41|330.61|333.41|330.61|333.41|330.61|333.32|330.52|0
1651193300000|2022-04-29 00:48:20|333.32|330.52|333.23|330.43|333.32|330.52|333.23|330.43|0
1651193320000|2022-04-29 00:48:40|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1651193330000|2022-04-29 00:48:50|333.41|330.61|333.31|330.51|333.41|330.61|333.31|330.51|0
1651193340000|2022-04-29 00:49:00|333.23|330.43|333.23|330.43|333.31|330.51|333.23|330.43|0
1651193360000|2022-04-29 00:49:20|333.41|330.61|333.31|330.51|333.41|330.61|333.31|330.51|0
1651193370000|2022-04-29 00:49:30|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1651193380000|2022-04-29 00:49:40|333.31|330.51|333.41|330.61|333.41|330.61|333.31|330.51|0
1651193400000|2022-04-29 00:50:00|333.5|330.7|333.5|330.7|333.59|330.79|333.5|330.7|0
1651193410000|2022-04-29 00:50:10|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1651193420000|2022-04-29 00:50:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1651193430000|2022-04-29 00:50:30|333.68|330.88|333.96|331.16|333.96|331.16|333.68|330.88|0
1651193440000|2022-04-29 00:50:40|334.05|331.25|333.96|331.16|334.15|331.35|333.96|331.16|0
1651193450000|2022-04-29 00:50:50|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1651193460000|2022-04-29 00:51:00|333.96|331.16|334.15|331.35|334.15|331.35|333.96|331.16|0
1651193470000|2022-04-29 00:51:10|334.33|331.53|334.51|331.71|334.51|331.71|334.33|331.53|0
1651193490000|2022-04-29 00:51:30|334.6|331.8|334.51|331.71|334.6|331.8|334.42|331.62|0
1651193510000|2022-04-29 00:51:50|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1651193520000|2022-04-29 00:52:00|334.23|331.43|333.96|331.16|334.23|331.43|333.96|331.16|0
1651193530000|2022-04-29 00:52:10|333.86|331.06|333.96|331.16|333.96|331.16|333.78|330.98|0
1651193540000|2022-04-29 00:52:20|333.86|331.06|333.78|330.98|333.86|331.06|333.78|330.98|0
1651193550000|2022-04-29 00:52:30|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1651193560000|2022-04-29 00:52:40|333.78|330.98|333.86|331.06|333.86|331.06|333.78|330.98|0
1651193570000|2022-04-29 00:52:50|333.78|330.98|333.77|330.97|333.78|330.98|333.77|330.97|0
1651193640000|2022-04-29 00:54:00|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1651193650000|2022-04-29 00:54:10|333.31|330.51|333.22|330.42|333.31|330.51|333.22|330.42|0
1651193660000|2022-04-29 00:54:20|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1651193680000|2022-04-29 00:54:40|332.67|329.87|332.85|330.05|332.85|330.05|332.67|329.87|0
1651193690000|2022-04-29 00:54:50|332.94|330.14|332.85|330.05|332.94|330.14|332.85|330.05|0
1651193710000|2022-04-29 00:55:10|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1651193730000|2022-04-29 00:55:30|332.48|329.68|332.85|330.05|332.85|330.05|332.48|329.68|0
1651193750000|2022-04-29 00:55:50|332.67|329.87|332.85|330.05|332.85|330.05|332.67|329.87|0
1651193760000|2022-04-29 00:56:00|333.03|330.23|333.03|330.23|333.03|330.23|332.85|330.05|0
1651193770000|2022-04-29 00:56:10|332.85|330.05|332.94|330.14|333.03|330.23|332.85|330.05|0
1651193780000|2022-04-29 00:56:20|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1651193800000|2022-04-29 00:56:40|333.22|330.42|333.22|330.42|333.4|330.6|333.22|330.42|0
1651193820000|2022-04-29 00:57:00|333.31|330.51|333.22|330.42|333.31|330.51|333.22|330.42|0
1651193830000|2022-04-29 00:57:10|333.4|330.6|333.59|330.79|333.59|330.79|333.4|330.6|0
1651193840000|2022-04-29 00:57:20|333.77|330.97|333.77|330.97|333.77|330.97|333.77|330.97|0
1651193850000|2022-04-29 00:57:30|333.59|330.79|333.4|330.6|333.59|330.79|333.4|330.6|0
1651193870000|2022-04-29 00:57:50|333.31|330.51|333.4|330.6|333.4|330.6|333.22|330.42|0
1651193880000|2022-04-29 00:58:00|333.49|330.69|333.77|330.97|333.77|330.97|333.49|330.69|0
1651193890000|2022-04-29 00:58:10|333.95|331.15|334.23|331.43|334.23|331.43|333.95|331.15|0
1651193900000|2022-04-29 00:58:20|334.51|331.71|334.32|331.52|334.51|331.71|334.32|331.52|0
1651193910000|2022-04-29 00:58:30|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1651193920000|2022-04-29 00:58:40|334.32|331.52|334.69|331.89|334.69|331.89|334.23|331.43|0
1651193930000|2022-04-29 00:58:50|334.78|331.98|334.69|331.89|334.78|331.98|334.69|331.89|0
1651193940000|2022-04-29 00:59:00|334.51|331.71|334.69|331.89|334.69|331.89|334.51|331.71|0
1651193950000|2022-04-29 00:59:10|334.78|331.98|334.69|331.89|334.78|331.98|334.69|331.89|0
1651193960000|2022-04-29 00:59:20|334.78|331.98|334.78|331.98|334.88|332.08|334.78|331.98|0
1651193970000|2022-04-29 00:59:30|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1651193990000|2022-04-29 00:59:50|334.59|331.79|334.69|331.89|334.69|331.89|334.59|331.79|0
1651194000000|2022-04-29 01:00:00|334.78|331.98|335.06|332.26|335.06|332.26|334.78|331.98|0
1651194010000|2022-04-29 01:00:10|335.24|332.44|335.24|332.44|335.43|332.63|335.24|332.44|0
1651194020000|2022-04-29 01:00:20|335.43|332.63|335.24|332.44|335.43|332.63|335.24|332.44|0
1651194030000|2022-04-29 01:00:30|335.06|332.26|335.24|332.44|335.24|332.44|335.06|332.26|0
1651194040000|2022-04-29 01:00:40|335.06|332.26|334.87|332.07|335.06|332.26|334.87|332.07|0
1651194060000|2022-04-29 01:01:00|334.96|332.16|334.69|331.89|334.96|332.16|334.69|331.89|0
1651194070000|2022-04-29 01:01:10|334.87|332.07|334.78|331.98|334.87|332.07|334.78|331.98|0
1651194080000|2022-04-29 01:01:20|334.87|332.07|334.5|331.7|334.87|332.07|334.5|331.7|0
1651194090000|2022-04-29 01:01:30|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1651194100000|2022-04-29 01:01:40|333.95|331.15|334.13|331.33|334.13|331.33|333.95|331.15|0
1651194110000|2022-04-29 01:01:50|334.22|331.42|334.13|331.33|334.22|331.42|334.13|331.33|0
1651194120000|2022-04-29 01:02:00|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651194130000|2022-04-29 01:02:10|333.77|330.97|333.77|330.97|333.77|330.97|333.77|330.97|0
1651194140000|2022-04-29 01:02:20|333.95|331.15|334.04|331.24|334.04|331.24|333.95|331.15|0
1651194150000|2022-04-29 01:02:30|333.95|331.15|333.85|331.05|333.95|331.15|333.85|331.05|0
1651194160000|2022-04-29 01:02:40|333.95|331.15|333.95|331.15|333.95|331.15|333.76|330.96|0
1651194170000|2022-04-29 01:02:50|334.04|331.24|333.95|331.15|334.04|331.24|333.95|331.15|0
1651194180000|2022-04-29 01:03:00|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1651194200000|2022-04-29 01:03:20|334.04|331.24|333.95|331.15|334.04|331.24|333.95|331.15|0
1651194210000|2022-04-29 01:03:30|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1651194220000|2022-04-29 01:03:40|333.95|331.15|334.13|331.33|334.13|331.33|333.95|331.15|0
1651194250000|2022-04-29 01:04:10|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1651194260000|2022-04-29 01:04:20|334.13|331.33|334.41|331.61|334.41|331.61|334.13|331.33|0
1651194270000|2022-04-29 01:04:30|334.4|331.6|334.32|331.52|334.5|331.7|334.32|331.52|0
1651194280000|2022-04-29 01:04:40|334.13|331.33|334.04|331.24|334.13|331.33|334.04|331.24|0
1651194290000|2022-04-29 01:04:50|333.95|331.15|333.76|330.96|333.95|331.15|333.76|330.96|0
1651194300000|2022-04-29 01:05:00|333.95|331.15|334.13|331.33|334.13|331.33|333.95|331.15|0
1651194310000|2022-04-29 01:05:10|334.32|331.52|334.22|331.42|334.32|331.52|334.22|331.42|0
1651194320000|2022-04-29 01:05:20|334.13|331.33|334.22|331.42|334.22|331.42|334.13|331.33|0
1651194330000|2022-04-29 01:05:30|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1651194350000|2022-04-29 01:05:50|334.22|331.42|334.31|331.51|334.31|331.51|334.22|331.42|0
1651194380000|2022-04-29 01:06:20|334.5|331.7|334.59|331.79|334.59|331.79|334.5|331.7|0
1651194390000|2022-04-29 01:06:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1651194400000|2022-04-29 01:06:40|334.59|331.79|334.22|331.42|334.59|331.79|334.22|331.42|0
1651194410000|2022-04-29 01:06:50|334.31|331.51|334.5|331.7|334.5|331.7|334.22|331.42|0
1651194420000|2022-04-29 01:07:00|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1651194430000|2022-04-29 01:07:10|334.5|331.7|334.5|331.7|334.5|331.7|334.31|331.51|0
1651194440000|2022-04-29 01:07:20|334.59|331.79|334.59|331.79|334.59|331.79|334.5|331.7|0
1651194450000|2022-04-29 01:07:30|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1651194460000|2022-04-29 01:07:40|334.5|331.7|334.68|331.88|334.68|331.88|334.5|331.7|0
1651194470000|2022-04-29 01:07:50|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1651194480000|2022-04-29 01:08:00|334.77|331.97|334.87|332.07|334.87|332.07|334.77|331.97|0
1651194490000|2022-04-29 01:08:10|334.95|332.15|334.87|332.07|334.95|332.15|334.77|331.97|0
1651194510000|2022-04-29 01:08:30|335.05|332.25|335.42|332.62|335.42|332.62|335.05|332.25|0
1651194520000|2022-04-29 01:08:40|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1651194530000|2022-04-29 01:08:50|335.05|332.25|334.87|332.07|335.05|332.25|334.87|332.07|0
1651194540000|2022-04-29 01:09:00|334.68|331.88|334.58|331.78|334.68|331.88|334.58|331.78|0
1651194550000|2022-04-29 01:09:10|334.5|331.7|334.5|331.7|334.58|331.78|334.5|331.7|0
1651194560000|2022-04-29 01:09:20|334.87|332.07|334.86|332.06|334.87|332.07|334.86|332.06|0
1651194570000|2022-04-29 01:09:30|334.68|331.88|334.77|331.97|334.86|332.06|334.68|331.88|0
1651194580000|2022-04-29 01:09:40|334.86|332.06|334.77|331.97|334.86|332.06|334.77|331.97|0
1651194590000|2022-04-29 01:09:50|334.86|332.06|335.14|332.34|335.14|332.34|334.86|332.06|0
1651194600000|2022-04-29 01:10:00|335.23|332.43|335.6|332.8|335.79|332.99|335.23|332.43|0
1651194610000|2022-04-29 01:10:10|335.42|332.62|335.42|332.62|335.6|332.8|335.32|332.52|0
1651194620000|2022-04-29 01:10:20|335.79|332.99|335.69|332.89|335.79|332.99|335.6|332.8|0
1651194630000|2022-04-29 01:10:30|335.79|332.99|335.79|332.99|335.79|332.99|335.69|332.89|0
1651194640000|2022-04-29 01:10:40|335.69|332.89|335.79|332.99|335.79|332.99|335.69|332.89|0
1651194650000|2022-04-29 01:10:50|335.69|332.89|335.79|332.99|335.79|332.99|335.69|332.89|0
1651194660000|2022-04-29 01:11:00|335.6|332.8|335.32|332.52|335.6|332.8|335.32|332.52|0
1651194670000|2022-04-29 01:11:10|335.42|332.62|335.32|332.52|335.42|332.62|335.32|332.52|0
1651194680000|2022-04-29 01:11:20|335.05|332.25|335.23|332.43|335.23|332.43|335.05|332.25|0
1651194690000|2022-04-29 01:11:30|334.86|332.06|334.95|332.15|334.95|332.15|334.86|332.06|0
1651194700000|2022-04-29 01:11:40|334.86|332.06|334.58|331.78|334.86|332.06|334.31|331.51|0
1651194710000|2022-04-29 01:11:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1651194720000|2022-04-29 01:12:00|334.77|331.97|335.05|332.25|335.05|332.25|334.68|331.88|0
1651194730000|2022-04-29 01:12:10|335.42|332.62|335.6|332.8|335.6|332.8|335.42|332.62|0
1651194740000|2022-04-29 01:12:20|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1651194750000|2022-04-29 01:12:30|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1651194770000|2022-04-29 01:12:50|335.87|333.07|335.79|332.99|335.97|333.17|335.79|332.99|0
1651194780000|2022-04-29 01:13:00|335.97|333.17|335.79|332.99|335.97|333.17|335.79|332.99|0
1651194790000|2022-04-29 01:13:10|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1651194800000|2022-04-29 01:13:20|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1651194810000|2022-04-29 01:13:30|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1651194820000|2022-04-29 01:13:40|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1651194830000|2022-04-29 01:13:50|335.97|333.17|335.78|332.98|335.97|333.17|335.78|332.98|0
1651194840000|2022-04-29 01:14:00|335.87|333.07|335.41|332.61|335.87|333.07|335.41|332.61|0
1651194850000|2022-04-29 01:14:10|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1651194870000|2022-04-29 01:14:30|335.41|332.61|335.23|332.43|335.41|332.61|335.23|332.43|0
1651194880000|2022-04-29 01:14:40|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1651194890000|2022-04-29 01:14:50|334.86|332.06|334.86|332.06|334.95|332.15|334.67|331.87|0
1651194900000|2022-04-29 01:15:00|335.04|332.24|334.86|332.06|335.04|332.24|334.86|332.06|0
1651194910000|2022-04-29 01:15:10|335.04|332.24|335.23|332.43|335.23|332.43|335.04|332.24|0
1651194920000|2022-04-29 01:15:20|335.13|332.33|335.23|332.43|335.23|332.43|335.04|332.24|0
1651194930000|2022-04-29 01:15:30|335.04|332.24|335.23|332.43|335.23|332.43|335.04|332.24|0
1651194940000|2022-04-29 01:15:40|335.41|332.61|335.78|332.98|335.78|332.98|335.41|332.61|0
1651194950000|2022-04-29 01:15:50|335.5|332.7|335.6|332.8|335.78|332.98|335.5|332.7|0
1651194960000|2022-04-29 01:16:00|335.41|332.61|335.32|332.52|335.6|332.8|335.32|332.52|0
1651194970000|2022-04-29 01:16:10|335.23|332.43|335.23|332.43|335.23|332.43|335.23|332.43|0
1651194980000|2022-04-29 01:16:20|335.04|332.24|335.23|332.43|335.23|332.43|335.04|332.24|0
1651194990000|2022-04-29 01:16:30|335.13|332.33|335.04|332.24|335.13|332.33|335.04|332.24|0
1651195000000|2022-04-29 01:16:40|334.95|332.15|334.67|331.87|334.95|332.15|334.67|331.87|0
1651195020000|2022-04-29 01:17:00|334.76|331.96|334.86|332.06|334.95|332.15|334.76|331.96|0
1651195030000|2022-04-29 01:17:10|335.23|332.43|335.68|332.88|335.78|332.98|335.23|332.43|0
1651195040000|2022-04-29 01:17:20|335.78|332.98|335.6|332.8|335.78|332.98|335.6|332.8|0
1651195050000|2022-04-29 01:17:30|335.68|332.88|335.6|332.8|335.68|332.88|335.6|332.8|0
1651195060000|2022-04-29 01:17:40|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1651195080000|2022-04-29 01:18:00|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1651195090000|2022-04-29 01:18:10|335.78|332.98|335.68|332.88|335.78|332.98|335.68|332.88|0
1651195100000|2022-04-29 01:18:20|335.59|332.79|335.68|332.88|335.68|332.88|335.59|332.79|0
1651195110000|2022-04-29 01:18:30|335.59|332.79|335.78|332.98|335.78|332.98|335.59|332.79|0
1651195120000|2022-04-29 01:18:40|335.96|333.16|336.05|333.25|336.05|333.25|335.87|333.07|0
1651195130000|2022-04-29 01:18:50|336.15|333.35|336.33|333.53|336.33|333.53|336.15|333.35|0
1651195160000|2022-04-29 01:19:20|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651195170000|2022-04-29 01:19:30|337.63|334.83|338|335.2|338|335.2|337.63|334.83|0
1651195180000|2022-04-29 01:19:40|338.74|335.94|338.27|335.47|338.74|335.94|338.27|335.47|0
1651195190000|2022-04-29 01:19:50|338.37|335.57|338.19|335.39|338.37|335.57|338.19|335.39|0
1651195200000|2022-04-29 01:20:00|338.27|335.47|338.37|335.57|338.56|335.76|338.27|335.47|0
1651195210000|2022-04-29 01:20:10|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1651195220000|2022-04-29 01:20:20|338.46|335.66|338|335.2|338.46|335.66|338|335.2|0
1651195240000|2022-04-29 01:20:40|337.81|335.01|337.81|335.01|338|335.2|337.81|335.01|0
1651195250000|2022-04-29 01:20:50|338|335.2|338.27|335.47|338.27|335.47|338|335.2|0
1651195260000|2022-04-29 01:21:00|338|335.2|337.81|335.01|338|335.2|337.81|335.01|0
1651195270000|2022-04-29 01:21:10|337.63|334.83|337.53|334.73|337.81|335.01|337.53|334.73|0
1651195280000|2022-04-29 01:21:20|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1651195290000|2022-04-29 01:21:30|337.53|334.73|337.44|334.64|337.53|334.73|337.44|334.64|0
1651195300000|2022-04-29 01:21:40|337.35|334.55|337.26|334.46|337.44|334.64|337.26|334.46|0
1651195310000|2022-04-29 01:21:50|337.44|334.64|337.63|334.83|337.63|334.83|337.44|334.64|0
1651195320000|2022-04-29 01:22:00|337.35|334.55|337.16|334.36|337.35|334.55|337.16|334.36|0
1651195330000|2022-04-29 01:22:10|337.07|334.27|336.52|333.72|337.07|334.27|336.52|333.72|0
1651195340000|2022-04-29 01:22:20|336.6|333.8|336.52|333.72|336.6|333.8|336.52|333.72|0
1651195360000|2022-04-29 01:22:40|336.14|333.34|336.33|333.53|336.33|333.53|336.14|333.34|0
1651195370000|2022-04-29 01:22:50|336.51|333.71|336.33|333.53|336.51|333.71|336.33|333.53|0
1651195380000|2022-04-29 01:23:00|336.14|333.34|336.33|333.53|336.33|333.53|336.14|333.34|0
1651195390000|2022-04-29 01:23:10|336.51|333.71|336.88|334.08|336.88|334.08|336.51|333.71|0
1651195400000|2022-04-29 01:23:20|336.7|333.9|336.7|333.9|336.88|334.08|336.7|333.9|0
1651195410000|2022-04-29 01:23:30|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1651195420000|2022-04-29 01:23:40|336.7|333.9|336.7|333.9|336.88|334.08|336.7|333.9|0
1651195430000|2022-04-29 01:23:50|336.79|333.99|336.88|334.08|336.88|334.08|336.79|333.99|0
1651195440000|2022-04-29 01:24:00|337.07|334.27|337.07|334.27|337.07|334.27|336.97|334.17|0
1651195450000|2022-04-29 01:24:10|337.25|334.45|337.62|334.82|337.62|334.82|337.25|334.45|0
1651195460000|2022-04-29 01:24:20|337.44|334.64|337.62|334.82|337.62|334.82|337.44|334.64|0
1651195470000|2022-04-29 01:24:30|337.81|335.01|337.81|335.01|337.81|335.01|337.62|334.82|0
1651195490000|2022-04-29 01:24:50|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1651195500000|2022-04-29 01:25:00|337.71|334.91|337.81|335.01|337.81|335.01|337.71|334.91|0
1651195510000|2022-04-29 01:25:10|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1651195520000|2022-04-29 01:25:20|337.81|335.01|337.62|334.82|337.81|335.01|337.62|334.82|0
1651195530000|2022-04-29 01:25:30|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1651195540000|2022-04-29 01:25:40|337.81|335.01|338.92|336.12|338.92|336.12|337.81|335.01|0
1651195550000|2022-04-29 01:25:50|338.74|335.94|338.82|336.02|338.82|336.02|338.74|335.94|0
1651195560000|2022-04-29 01:26:00|338.92|336.12|339.85|337.05|339.85|337.05|338.92|336.12|0
1651195570000|2022-04-29 01:26:10|339.66|336.86|339.66|336.86|339.66|336.86|339.66|336.86|0
1651195580000|2022-04-29 01:26:20|339.85|337.05|339.38|336.58|339.85|337.05|339.38|336.58|0
1651195590000|2022-04-29 01:26:30|339.48|336.68|339.38|336.58|339.48|336.68|339.38|336.58|0
1651195600000|2022-04-29 01:26:40|339.48|336.68|339.29|336.49|339.48|336.68|339.29|336.49|0
1651195610000|2022-04-29 01:26:50|339.11|336.31|339.48|336.68|339.48|336.68|339.11|336.31|0
1651195620000|2022-04-29 01:27:00|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1651195630000|2022-04-29 01:27:10|339.11|336.31|339.11|336.31|339.11|336.31|339.11|336.31|0
1651195640000|2022-04-29 01:27:20|338.73|335.93|338.92|336.12|338.92|336.12|338.73|335.93|0
1651195650000|2022-04-29 01:27:30|339.11|336.31|339.11|336.31|339.11|336.31|339.11|336.31|0
1651195660000|2022-04-29 01:27:40|339.19|336.39|339.48|336.68|339.48|336.68|339.19|336.39|0
1651195690000|2022-04-29 01:28:10|339.29|336.49|339.48|336.68|339.48|336.68|339.19|336.39|0
1651195700000|2022-04-29 01:28:20|339.29|336.49|339.1|336.3|339.29|336.49|339.1|336.3|0
1651195720000|2022-04-29 01:28:40|339.19|336.39|339.29|336.49|339.29|336.49|339.19|336.39|0
1651195730000|2022-04-29 01:28:50|339.38|336.58|339.29|336.49|339.38|336.58|339.29|336.49|0
1651195750000|2022-04-29 01:29:10|340.87|338.07|340.78|337.98|340.96|338.16|340.78|337.98|0
1651195760000|2022-04-29 01:29:20|340.96|338.16|340.78|337.98|340.96|338.16|340.78|337.98|0
1651195770000|2022-04-29 01:29:30|340.59|337.79|339.66|336.86|340.59|337.79|339.66|336.86|0
1651195780000|2022-04-29 01:29:40|339.47|336.67|339.66|336.86|339.66|336.86|339.47|336.67|0
1651195790000|2022-04-29 01:29:50|339.47|336.67|339.47|336.67|339.66|336.86|339.47|336.67|0
1651195800000|2022-04-29 01:30:00|339.75|336.95|339.66|336.86|339.85|337.05|339.66|336.86|0
1651195810000|2022-04-29 01:30:10|339.85|337.05|340.96|338.16|340.96|338.16|339.85|337.05|0
1651195820000|2022-04-29 01:30:20|341.33|338.53|340.96|338.16|341.52|338.72|340.96|338.16|0
1651195830000|2022-04-29 01:30:30|341.15|338.35|342.45|339.65|342.64|339.84|341.15|338.35|0
1651195840000|2022-04-29 01:30:40|342.64|339.84|341.61|338.81|342.64|339.84|341.61|338.81|0
1651195850000|2022-04-29 01:30:50|341.52|338.72|341.52|338.72|341.52|338.72|341.15|338.35|0
1651195860000|2022-04-29 01:31:00|341.15|338.35|341.52|338.72|341.52|338.72|341.15|338.35|0
1651195870000|2022-04-29 01:31:10|341.33|338.53|341.33|338.53|341.33|338.53|341.24|338.44|0
1651195880000|2022-04-29 01:31:20|341.52|338.72|341.52|338.72|341.79|338.99|341.52|338.72|0
1651195910000|2022-04-29 01:31:50|341.61|338.81|341.52|338.72|341.61|338.81|341.52|338.72|0
1651195920000|2022-04-29 01:32:00|341.79|338.99|341.52|338.72|341.89|339.09|341.52|338.72|0
1651195930000|2022-04-29 01:32:10|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1651195940000|2022-04-29 01:32:20|341.15|338.35|340.59|337.79|341.15|338.35|340.59|337.79|0
1651195960000|2022-04-29 01:32:40|340.68|337.88|341.79|338.99|341.98|339.18|340.68|337.88|0
1651195970000|2022-04-29 01:32:50|342.08|339.28|342.17|339.37|342.35|339.55|342.08|339.28|0
1651195980000|2022-04-29 01:33:00|342.26|339.46|340.59|337.79|342.26|339.46|340.59|337.79|0
1651195990000|2022-04-29 01:33:10|340.68|337.88|340.4|337.6|340.68|337.88|340.4|337.6|0
1651196000000|2022-04-29 01:33:20|340.59|337.79|340.77|337.97|340.77|337.97|340.59|337.79|0
1651196010000|2022-04-29 01:33:30|340.86|338.06|340.96|338.16|340.96|338.16|340.86|338.06|0
1651196020000|2022-04-29 01:33:40|340.86|338.06|340.96|338.16|340.96|338.16|340.77|337.97|0
1651196030000|2022-04-29 01:33:50|341.05|338.25|341.14|338.34|341.14|338.34|341.05|338.25|0
1651196040000|2022-04-29 01:34:00|341.23|338.43|341.42|338.62|341.42|338.62|341.23|338.43|0
1651196050000|2022-04-29 01:34:10|341.7|338.9|341.7|338.9|341.89|339.09|341.7|338.9|0
1651196060000|2022-04-29 01:34:20|341.52|338.72|341.52|338.72|341.7|338.9|341.52|338.72|0
1651196070000|2022-04-29 01:34:30|341.61|338.81|341.52|338.72|341.61|338.81|341.52|338.72|0
1651196080000|2022-04-29 01:34:40|341.7|338.9|341.79|338.99|341.79|338.99|341.52|338.72|0
1651196090000|2022-04-29 01:34:50|341.89|339.09|342.07|339.27|342.07|339.27|341.89|339.09|0
1651196100000|2022-04-29 01:35:00|342.45|339.65|342.16|339.36|342.45|339.65|342.16|339.36|0
1651196110000|2022-04-29 01:35:10|342.07|339.27|342.26|339.46|342.26|339.46|342.07|339.27|0
1651196120000|2022-04-29 01:35:20|342.16|339.36|342.16|339.36|342.26|339.46|342.16|339.36|0
1651196130000|2022-04-29 01:35:30|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1651196140000|2022-04-29 01:35:40|342.82|340.02|342.72|339.92|342.82|340.02|342.72|339.92|0
1651196150000|2022-04-29 01:35:50|342.63|339.83|342.63|339.83|342.82|340.02|342.63|339.83|0
1651196160000|2022-04-29 01:36:00|342.45|339.65|342.26|339.46|342.45|339.65|342.16|339.36|0
1651196170000|2022-04-29 01:36:10|342.07|339.27|342.16|339.36|342.16|339.36|342.07|339.27|0
1651196180000|2022-04-29 01:36:20|342.07|339.27|342.45|339.65|342.45|339.65|341.98|339.18|0
1651196190000|2022-04-29 01:36:30|342.35|339.55|342.26|339.46|342.35|339.55|342.26|339.46|0
1651196200000|2022-04-29 01:36:40|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1651196210000|2022-04-29 01:36:50|342.63|339.83|343|340.2|343|340.2|342.63|339.83|0
1651196220000|2022-04-29 01:37:00|342.91|340.11|342.82|340.02|342.91|340.11|342.82|340.02|0
1651196230000|2022-04-29 01:37:10|342.91|340.11|343.38|340.58|343.38|340.58|342.91|340.11|0
1651196240000|2022-04-29 01:37:20|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1651196250000|2022-04-29 01:37:30|343.09|340.29|343|340.2|343.19|340.39|343|340.2|0
1651196260000|2022-04-29 01:37:40|342.82|340.02|342.44|339.64|342.82|340.02|342.44|339.64|0
1651196270000|2022-04-29 01:37:50|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1651196280000|2022-04-29 01:38:00|342.82|340.02|342.63|339.83|342.91|340.11|342.63|339.83|0
1651196290000|2022-04-29 01:38:10|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1651196300000|2022-04-29 01:38:20|342.63|339.83|342.53|339.73|342.63|339.83|342.53|339.73|0
1651196310000|2022-04-29 01:38:30|342.63|339.83|342.91|340.11|342.91|340.11|342.63|339.83|0
1651196320000|2022-04-29 01:38:40|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1651196340000|2022-04-29 01:39:00|343|340.2|343|340.2|343|340.2|342.63|339.83|0
1651196350000|2022-04-29 01:39:10|342.91|340.11|343|340.2|343|340.2|342.91|340.11|0
1651196360000|2022-04-29 01:39:20|343.09|340.29|343.38|340.58|343.56|340.76|343.09|340.29|0
1651196370000|2022-04-29 01:39:30|343|340.2|343|340.2|343|340.2|343|340.2|0
1651196380000|2022-04-29 01:39:40|342.82|340.02|342.63|339.83|342.82|340.02|342.63|339.83|0
1651196390000|2022-04-29 01:39:50|342.82|340.02|343|340.2|343|340.2|342.82|340.02|0
1651196400000|2022-04-29 01:40:00|343.19|340.39|343.75|340.95|343.94|341.14|343.19|340.39|0
1651196410000|2022-04-29 01:40:10|343.56|340.76|343.37|340.57|343.56|340.76|343.37|340.57|0
1651196430000|2022-04-29 01:40:30|343.46|340.66|343.37|340.57|343.46|340.66|343.37|340.57|0
1651196440000|2022-04-29 01:40:40|343.28|340.48|343.46|340.66|343.56|340.76|343.28|340.48|0
1651196450000|2022-04-29 01:40:50|343.37|340.57|343.37|340.57|343.37|340.57|343.28|340.48|0
1651196470000|2022-04-29 01:41:10|343.56|340.76|343.56|340.76|343.56|340.76|343.56|340.76|0
1651196480000|2022-04-29 01:41:20|343.37|340.57|343.28|340.48|343.37|340.57|343.28|340.48|0
1651196490000|2022-04-29 01:41:30|343.37|340.57|343.09|340.29|343.37|340.57|343.09|340.29|0
1651196500000|2022-04-29 01:41:40|343|340.2|342.81|340.01|343|340.2|342.81|340.01|0
1651196510000|2022-04-29 01:41:50|343.19|340.39|343|340.2|343.19|340.39|343|340.2|0
1651196530000|2022-04-29 01:42:10|343.09|340.29|343.37|340.57|343.56|340.76|343.09|340.29|0
1651196540000|2022-04-29 01:42:20|343.56|340.76|343.56|340.76|343.65|340.85|343.56|340.76|0
1651196550000|2022-04-29 01:42:30|343.75|340.95|343.93|341.13|343.93|341.13|343.75|340.95|0
1651196560000|2022-04-29 01:42:40|345.24|342.44|345.43|342.63|345.43|342.63|345.24|342.44|0
1651196570000|2022-04-29 01:42:50|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1651196580000|2022-04-29 01:43:00|345.05|342.25|345.43|342.63|345.43|342.63|345.05|342.25|0
1651196590000|2022-04-29 01:43:10|345.24|342.44|345.24|342.44|345.43|342.63|345.24|342.44|0
1651196600000|2022-04-29 01:43:20|344.87|342.07|344.12|341.32|345.05|342.25|344.12|341.32|0
1651196610000|2022-04-29 01:43:30|343.93|341.13|343.74|340.94|343.93|341.13|343.74|340.94|0
1651196620000|2022-04-29 01:43:40|343.65|340.85|343.74|340.94|343.74|340.94|343.65|340.85|0
1651196630000|2022-04-29 01:43:50|343.56|340.76|343.56|340.76|343.56|340.76|343.56|340.76|0
1651196640000|2022-04-29 01:44:00|343.93|341.13|344.3|341.5|344.3|341.5|343.93|341.13|0
1651196650000|2022-04-29 01:44:10|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1651196660000|2022-04-29 01:44:20|344.02|341.22|344.21|341.41|344.21|341.41|343.93|341.13|0
1651196670000|2022-04-29 01:44:30|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1651196680000|2022-04-29 01:44:40|344.3|341.5|344.49|341.69|344.68|341.88|344.3|341.5|0
1651196690000|2022-04-29 01:44:50|344.39|341.59|344.3|341.5|344.39|341.59|344.3|341.5|0
1651196700000|2022-04-29 01:45:00|344.49|341.69|344.68|341.88|344.68|341.88|344.49|341.69|0
1651196710000|2022-04-29 01:45:10|344.49|341.69|344.58|341.78|344.68|341.88|344.49|341.69|0
1651196720000|2022-04-29 01:45:20|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1651196730000|2022-04-29 01:45:30|344.3|341.5|344.3|341.5|344.49|341.69|344.3|341.5|0
1651196740000|2022-04-29 01:45:40|344.21|341.41|343.83|341.03|344.21|341.41|343.83|341.03|0
1651196750000|2022-04-29 01:45:50|343.74|340.94|343.65|340.85|343.74|340.94|343.56|340.76|0
1651196760000|2022-04-29 01:46:00|343.74|340.94|344.49|341.69|344.49|341.69|343.74|340.94|0
1651196780000|2022-04-29 01:46:20|344.68|341.88|345.05|342.25|345.05|342.25|344.49|341.69|0
1651196790000|2022-04-29 01:46:30|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1651196800000|2022-04-29 01:46:40|344.86|342.06|345.05|342.25|345.05|342.25|344.86|342.06|0
1651196810000|2022-04-29 01:46:50|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1651196820000|2022-04-29 01:47:00|344.49|341.69|344.11|341.31|344.49|341.69|344.11|341.31|0
1651196830000|2022-04-29 01:47:10|344.3|341.5|344.3|341.5|344.3|341.5|344.02|341.22|0
1651196840000|2022-04-29 01:47:20|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651196850000|2022-04-29 01:47:30|344.3|341.5|344.49|341.69|344.49|341.69|344.3|341.5|0
1651196860000|2022-04-29 01:47:40|344.11|341.31|344.3|341.5|344.3|341.5|344.11|341.31|0
1651196870000|2022-04-29 01:47:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651196880000|2022-04-29 01:48:00|344.02|341.22|344.11|341.31|344.3|341.5|344.02|341.22|0
1651196890000|2022-04-29 01:48:10|344.02|341.22|344.11|341.31|344.11|341.31|344.02|341.22|0
1651196900000|2022-04-29 01:48:20|344.3|341.5|344.11|341.31|344.3|341.5|344.11|341.31|0
1651196910000|2022-04-29 01:48:30|343.83|341.03|344.11|341.31|344.11|341.31|343.83|341.03|0
1651196920000|2022-04-29 01:48:40|344.3|341.5|344.3|341.5|344.3|341.5|344.2|341.4|0
1651196930000|2022-04-29 01:48:50|344.49|341.69|344.67|341.87|344.67|341.87|344.49|341.69|0
1651196940000|2022-04-29 01:49:00|344.49|341.69|344.39|341.59|344.49|341.69|344.39|341.59|0
1651196950000|2022-04-29 01:49:10|344.2|341.4|344.11|341.31|344.3|341.5|344.11|341.31|0
1651196960000|2022-04-29 01:49:20|344.3|341.5|344.39|341.59|344.39|341.59|344.3|341.5|0
1651196970000|2022-04-29 01:49:30|344.49|341.69|344.3|341.5|344.49|341.69|344.3|341.5|0
1651196980000|2022-04-29 01:49:40|344.49|341.69|344.49|341.69|344.58|341.78|344.39|341.59|0
1651196990000|2022-04-29 01:49:50|344.39|341.59|344.11|341.31|344.39|341.59|344.11|341.31|0
1651197000000|2022-04-29 01:50:00|344.01|341.21|344.11|341.31|344.11|341.31|344.01|341.21|0
1651197010000|2022-04-29 01:50:10|344.01|341.21|344.11|341.31|344.11|341.31|344.01|341.21|0
1651197020000|2022-04-29 01:50:20|343.92|341.12|344.01|341.21|344.01|341.21|343.92|341.12|0
1651197030000|2022-04-29 01:50:30|344.11|341.31|344.01|341.21|344.11|341.31|343.92|341.12|0
1651197040000|2022-04-29 01:50:40|344.11|341.31|344.49|341.69|344.49|341.69|344.11|341.31|0
1651197050000|2022-04-29 01:50:50|344.48|341.68|344.3|341.5|344.48|341.68|344.3|341.5|0
1651197060000|2022-04-29 01:51:00|344.48|341.68|344.3|341.5|344.48|341.68|344.3|341.5|0
1651197070000|2022-04-29 01:51:10|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651197090000|2022-04-29 01:51:30|344.01|341.21|344.11|341.31|344.11|341.31|344.01|341.21|0
1651197100000|2022-04-29 01:51:40|344.01|341.21|344.11|341.31|344.11|341.31|344.01|341.21|0
1651197110000|2022-04-29 01:51:50|343.92|341.12|343.36|340.56|343.92|341.12|343.36|340.56|0
1651197120000|2022-04-29 01:52:00|343.18|340.38|342.99|340.19|343.18|340.38|342.8|340|0
1651197130000|2022-04-29 01:52:10|342.89|340.09|342.99|340.19|342.99|340.19|342.89|340.09|0
1651197140000|2022-04-29 01:52:20|342.8|340|342.99|340.19|342.99|340.19|342.8|340|0
1651197150000|2022-04-29 01:52:30|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1651197160000|2022-04-29 01:52:40|343.26|340.46|343.36|340.56|343.36|340.56|343.26|340.46|0
1651197170000|2022-04-29 01:52:50|343.26|340.46|343.26|340.46|343.26|340.46|343.18|340.38|0
1651197180000|2022-04-29 01:53:00|343.36|340.56|343.26|340.46|343.36|340.56|343.26|340.46|0
1651197190000|2022-04-29 01:53:10|343.17|340.37|343.36|340.56|343.36|340.56|343.17|340.37|0
1651197200000|2022-04-29 01:53:20|343.45|340.65|343.55|340.75|343.55|340.75|343.45|340.65|0
1651197210000|2022-04-29 01:53:30|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1651197220000|2022-04-29 01:53:40|343.73|340.93|343.73|340.93|343.82|341.02|343.73|340.93|0
1651197230000|2022-04-29 01:53:50|343.55|340.75|343.45|340.65|343.55|340.75|343.45|340.65|0
1651197240000|2022-04-29 01:54:00|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1651197250000|2022-04-29 01:54:10|343.55|340.75|343.36|340.56|343.55|340.75|343.36|340.56|0
1651197270000|2022-04-29 01:54:30|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1651197280000|2022-04-29 01:54:40|343.36|340.56|343.55|340.75|343.55|340.75|343.36|340.56|0
1651197290000|2022-04-29 01:54:50|343.64|340.84|343.36|340.56|343.64|340.84|343.36|340.56|0
1651197300000|2022-04-29 01:55:00|343.45|340.65|343.55|340.75|343.55|340.75|343.45|340.65|0
1651197310000|2022-04-29 01:55:10|343.45|340.65|343.36|340.56|343.45|340.65|343.36|340.56|0
1651197330000|2022-04-29 01:55:30|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1651197340000|2022-04-29 01:55:40|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1651197350000|2022-04-29 01:55:50|343.45|340.65|343.64|340.84|343.64|340.84|343.36|340.56|0
1651197360000|2022-04-29 01:56:00|343.73|340.93|343.82|341.02|343.82|341.02|343.73|340.93|0
1651197370000|2022-04-29 01:56:10|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1651197380000|2022-04-29 01:56:20|343.92|341.12|344.11|341.31|344.11|341.31|343.92|341.12|0
1651197390000|2022-04-29 01:56:30|343.92|341.12|343.73|340.93|343.92|341.12|343.73|340.93|0
1651197410000|2022-04-29 01:56:50|343.82|341.02|343.73|340.93|343.82|341.02|343.73|340.93|0
1651197420000|2022-04-29 01:57:00|343.54|340.74|343.36|340.56|343.63|340.83|343.36|340.56|0
1651197450000|2022-04-29 01:57:30|343.45|340.65|343.54|340.74|343.54|340.74|343.36|340.56|0
1651197460000|2022-04-29 01:57:40|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1651197480000|2022-04-29 01:58:00|343.54|340.74|343.36|340.56|343.54|340.74|343.36|340.56|0
1651197510000|2022-04-29 01:58:30|343.45|340.65|343.36|340.56|343.45|340.65|343.36|340.56|0
1651197540000|2022-04-29 01:59:00|343.45|340.65|343.54|340.74|343.54|340.74|343.45|340.65|0
1651197550000|2022-04-29 01:59:10|343.73|340.93|343.36|340.56|343.73|340.93|343.36|340.56|0
1651197570000|2022-04-29 01:59:30|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1651197580000|2022-04-29 01:59:40|343.54|340.74|343.35|340.55|343.54|340.74|343.35|340.55|0
1651197590000|2022-04-29 01:59:50|343.26|340.46|342.7|339.9|343.35|340.55|342.7|339.9|0
1651197600000|2022-04-29 02:00:00|343.07|340.27|343.35|340.55|343.35|340.55|343.07|340.27|0
1651197610000|2022-04-29 02:00:10|343.54|340.74|343.35|340.55|343.54|340.74|343.35|340.55|0
1651197620000|2022-04-29 02:00:20|343.26|340.46|343.35|340.55|343.35|340.55|343.26|340.46|0
1651197630000|2022-04-29 02:00:30|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1651197640000|2022-04-29 02:00:40|342.98|340.18|342.98|340.18|343.07|340.27|342.98|340.18|0
1651197650000|2022-04-29 02:00:50|343.17|340.37|343.17|340.37|343.35|340.55|343.17|340.37|0
1651197660000|2022-04-29 02:01:00|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1651197670000|2022-04-29 02:01:10|343.17|340.37|343.35|340.55|343.35|340.55|343.17|340.37|0
1651197680000|2022-04-29 02:01:20|343.17|340.37|343.35|340.55|343.35|340.55|343.17|340.37|0
1651197690000|2022-04-29 02:01:30|343.17|340.37|342.98|340.18|343.17|340.37|342.79|339.99|0
1651197700000|2022-04-29 02:01:40|342.79|339.99|342.79|339.99|342.79|339.99|342.61|339.81|0
1651197710000|2022-04-29 02:01:50|342.51|339.71|342.7|339.9|342.7|339.9|342.51|339.71|0
1651197720000|2022-04-29 02:02:00|342.79|339.99|343.17|340.37|343.35|340.55|342.79|339.99|0
1651197730000|2022-04-29 02:02:10|343.07|340.27|342.88|340.08|343.07|340.27|342.88|340.08|0
1651197740000|2022-04-29 02:02:20|342.79|339.99|342.98|340.18|342.98|340.18|342.79|339.99|0
1651197750000|2022-04-29 02:02:30|343.17|340.37|343.07|340.27|343.17|340.37|343.07|340.27|0
1651197760000|2022-04-29 02:02:40|342.98|340.18|342.88|340.08|342.98|340.18|342.88|340.08|0
1651197770000|2022-04-29 02:02:50|342.98|340.18|343.16|340.36|343.16|340.36|342.98|340.18|0
1651197780000|2022-04-29 02:03:00|343.25|340.45|343.44|340.64|343.44|340.64|343.25|340.45|0
1651197790000|2022-04-29 02:03:10|343.54|340.74|343.54|340.74|343.72|340.92|343.54|340.74|0
1651197820000|2022-04-29 02:03:40|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1651197830000|2022-04-29 02:03:50|343.25|340.45|343.35|340.55|343.35|340.55|343.25|340.45|0
1651197840000|2022-04-29 02:04:00|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1651197850000|2022-04-29 02:04:10|343.35|340.55|343.54|340.74|343.54|340.74|343.35|340.55|0
1651197880000|2022-04-29 02:04:40|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1651197890000|2022-04-29 02:04:50|343.44|340.64|343.44|340.64|343.44|340.64|343.35|340.55|0
1651197900000|2022-04-29 02:05:00|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1651197910000|2022-04-29 02:05:10|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1651197920000|2022-04-29 02:05:20|343.07|340.27|342.79|339.99|343.07|340.27|342.79|339.99|0
1651197930000|2022-04-29 02:05:30|343.16|340.36|343.44|340.64|343.54|340.74|343.16|340.36|0
1651197940000|2022-04-29 02:05:40|343.35|340.55|343.16|340.36|343.35|340.55|343.16|340.36|0
1651197950000|2022-04-29 02:05:50|342.98|340.18|342.69|339.89|342.98|340.18|342.69|339.89|0
1651197960000|2022-04-29 02:06:00|342.79|339.99|342.88|340.08|342.88|340.08|342.79|339.99|0
1651197970000|2022-04-29 02:06:10|342.79|339.99|342.88|340.08|342.88|340.08|342.79|339.99|0
1651197980000|2022-04-29 02:06:20|342.97|340.17|343.16|340.36|343.16|340.36|342.97|340.17|0
1651198000000|2022-04-29 02:06:40|343.06|340.26|342.97|340.17|343.06|340.26|342.97|340.17|0
1651198010000|2022-04-29 02:06:50|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1651198020000|2022-04-29 02:07:00|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1651198030000|2022-04-29 02:07:10|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1651198040000|2022-04-29 02:07:20|342.97|340.17|343.16|340.36|343.16|340.36|342.97|340.17|0
1651198050000|2022-04-29 02:07:30|343.25|340.45|343.44|340.64|343.44|340.64|343.25|340.45|0
1651198060000|2022-04-29 02:07:40|343.53|340.73|343.53|340.73|343.62|340.82|343.53|340.73|0
1651198070000|2022-04-29 02:07:50|343.62|340.82|343.62|340.82|343.62|340.82|343.53|340.73|0
1651198080000|2022-04-29 02:08:00|343.53|340.73|343.72|340.92|343.72|340.92|343.53|340.73|0
1651198090000|2022-04-29 02:08:10|343.62|340.82|343.35|340.55|343.62|340.82|343.35|340.55|0
1651198100000|2022-04-29 02:08:20|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1651198110000|2022-04-29 02:08:30|343.16|340.36|343.35|340.55|343.35|340.55|343.16|340.36|0
1651198120000|2022-04-29 02:08:40|343.44|340.64|343.53|340.73|343.53|340.73|343.44|340.64|0
1651198130000|2022-04-29 02:08:50|343.44|340.64|343.44|340.64|343.62|340.82|343.44|340.64|0
1651198140000|2022-04-29 02:09:00|343.53|340.73|343.91|341.11|343.91|341.11|343.53|340.73|0
1651198150000|2022-04-29 02:09:10|343.72|340.92|343.91|341.11|343.91|341.11|343.72|340.92|0
1651198160000|2022-04-29 02:09:20|343.81|341.01|343.72|340.92|343.81|341.01|343.72|340.92|0
1651198170000|2022-04-29 02:09:30|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1651198180000|2022-04-29 02:09:40|343.62|340.82|343.9|341.1|343.9|341.1|343.62|340.82|0
1651198190000|2022-04-29 02:09:50|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1651198200000|2022-04-29 02:10:00|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1651198210000|2022-04-29 02:10:10|343.81|341.01|343.72|340.92|343.81|341.01|343.72|340.92|0
1651198220000|2022-04-29 02:10:20|343.9|341.1|343.81|341.01|343.9|341.1|343.81|341.01|0
1651198230000|2022-04-29 02:10:30|343.99|341.19|344.28|341.48|344.28|341.48|343.99|341.19|0
1651198240000|2022-04-29 02:10:40|344.37|341.57|344.37|341.57|344.37|341.57|344.28|341.48|0
1651198250000|2022-04-29 02:10:50|344.28|341.48|344.28|341.48|344.37|341.57|344.28|341.48|0
1651198260000|2022-04-29 02:11:00|344.37|341.57|344.55|341.75|344.55|341.75|344.37|341.57|0
1651198270000|2022-04-29 02:11:10|344.46|341.66|344.55|341.75|344.55|341.75|344.46|341.66|0
1651198280000|2022-04-29 02:11:20|344.46|341.66|344.46|341.66|344.46|341.66|344.28|341.48|0
1651198290000|2022-04-29 02:11:30|344.28|341.48|344.46|341.66|344.46|341.66|344.28|341.48|0
1651198300000|2022-04-29 02:11:40|344.65|341.85|344.46|341.66|344.65|341.85|344.46|341.66|0
1651198310000|2022-04-29 02:11:50|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1651198320000|2022-04-29 02:12:00|344.09|341.29|343.81|341.01|344.09|341.29|343.81|341.01|0
1651198330000|2022-04-29 02:12:10|343.99|341.19|343.9|341.1|343.99|341.19|343.9|341.1|0
1651198340000|2022-04-29 02:12:20|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1651198350000|2022-04-29 02:12:30|343.72|340.92|343.43|340.63|343.72|340.92|343.34|340.54|0
1651198360000|2022-04-29 02:12:40|343.34|340.54|343.34|340.54|343.53|340.73|343.34|340.54|0
1651198380000|2022-04-29 02:13:00|343.24|340.44|343.15|340.35|343.24|340.44|343.06|340.26|0
1651198390000|2022-04-29 02:13:10|343.24|340.44|343.15|340.35|343.24|340.44|343.15|340.35|0
1651198400000|2022-04-29 02:13:20|342.97|340.17|342.97|340.17|343.15|340.35|342.97|340.17|0
1651198410000|2022-04-29 02:13:30|343.15|340.35|343.15|340.35|343.15|340.35|343.06|340.26|0
1651198420000|2022-04-29 02:13:40|343.06|340.26|342.78|339.98|343.06|340.26|342.78|339.98|0
1651198430000|2022-04-29 02:13:50|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1651198440000|2022-04-29 02:14:00|341.85|339.05|341.85|339.05|341.94|339.14|341.85|339.05|0
1651198450000|2022-04-29 02:14:10|341.75|338.95|341.75|338.95|341.85|339.05|341.66|338.86|0
1651198460000|2022-04-29 02:14:20|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1651198470000|2022-04-29 02:14:30|341.75|338.95|341.66|338.86|341.75|338.95|341.66|338.86|0
1651198480000|2022-04-29 02:14:40|341.47|338.67|341.47|338.67|341.66|338.86|341.47|338.67|0
1651198490000|2022-04-29 02:14:50|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1651198500000|2022-04-29 02:15:00|341.85|339.05|341.66|338.86|341.85|339.05|341.66|338.86|0
1651198510000|2022-04-29 02:15:10|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1651198520000|2022-04-29 02:15:20|341.66|338.86|341.75|338.95|341.75|338.95|341.56|338.76|0
1651198530000|2022-04-29 02:15:30|341.85|339.05|341.66|338.86|341.85|339.05|341.66|338.86|0
1651198540000|2022-04-29 02:15:40|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1651198560000|2022-04-29 02:16:00|341.94|339.14|342.41|339.61|342.41|339.61|341.94|339.14|0
1651198570000|2022-04-29 02:16:10|342.49|339.69|342.59|339.79|342.59|339.79|342.4|339.6|0
1651198580000|2022-04-29 02:16:20|342.4|339.6|342.4|339.6|342.49|339.69|342.4|339.6|0
1651198610000|2022-04-29 02:16:50|342.22|339.42|342.22|339.42|342.31|339.51|342.22|339.42|0
1651198620000|2022-04-29 02:17:00|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1651198630000|2022-04-29 02:17:10|342.03|339.23|341.84|339.04|342.03|339.23|341.84|339.04|0
1651198640000|2022-04-29 02:17:20|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1651198650000|2022-04-29 02:17:30|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1651198660000|2022-04-29 02:17:40|342.4|339.6|342.4|339.6|342.49|339.69|342.4|339.6|0
1651198670000|2022-04-29 02:17:50|342.31|339.51|342.4|339.6|342.4|339.6|342.31|339.51|0
1651198680000|2022-04-29 02:18:00|342.31|339.51|342.22|339.42|342.31|339.51|342.22|339.42|0
1651198690000|2022-04-29 02:18:10|342.12|339.32|342.22|339.42|342.22|339.42|342.12|339.32|0
1651198700000|2022-04-29 02:18:20|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1651198710000|2022-04-29 02:18:30|342.22|339.42|341.84|339.04|342.22|339.42|341.84|339.04|0
1651198740000|2022-04-29 02:19:00|341.75|338.95|341.75|338.95|341.75|338.95|341.66|338.86|0
1651198750000|2022-04-29 02:19:10|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1651198770000|2022-04-29 02:19:30|342.03|339.23|342.22|339.42|342.22|339.42|342.03|339.23|0
1651198780000|2022-04-29 02:19:40|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1651198790000|2022-04-29 02:19:50|342.03|339.23|341.84|339.04|342.03|339.23|341.84|339.04|0
1651198800000|2022-04-29 02:20:00|342.12|339.32|342.03|339.23|342.12|339.32|342.03|339.23|0
1651198830000|2022-04-29 02:20:30|341.93|339.13|341.84|339.04|341.93|339.13|341.84|339.04|0
1651198840000|2022-04-29 02:20:40|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1651198850000|2022-04-29 02:20:50|341.93|339.13|341.84|339.04|341.93|339.13|341.84|339.04|0
1651198860000|2022-04-29 02:21:00|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1651198870000|2022-04-29 02:21:10|342.12|339.32|342.03|339.23|342.12|339.32|342.03|339.23|0
1651198880000|2022-04-29 02:21:20|341.93|339.13|341.84|339.04|342.03|339.23|341.84|339.04|0
1651198890000|2022-04-29 02:21:30|341.74|338.94|341.84|339.04|341.84|339.04|341.74|338.94|0
1651198900000|2022-04-29 02:21:40|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1651198910000|2022-04-29 02:21:50|341.93|339.13|341.84|339.04|341.93|339.13|341.84|339.04|0
1651198920000|2022-04-29 02:22:00|342.03|339.23|341.84|339.04|342.03|339.23|341.74|338.94|0
1651198930000|2022-04-29 02:22:10|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1651198940000|2022-04-29 02:22:20|341.74|338.94|341.84|339.04|341.84|339.04|341.74|338.94|0
1651198950000|2022-04-29 02:22:30|341.74|338.94|341.65|338.85|341.74|338.94|341.65|338.85|0
1651198960000|2022-04-29 02:22:40|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1651198970000|2022-04-29 02:22:50|341.47|338.67|341.65|338.85|341.65|338.85|341.47|338.67|0
1651198980000|2022-04-29 02:23:00|341.56|338.76|341.65|338.85|341.65|338.85|341.56|338.76|0
1651198990000|2022-04-29 02:23:10|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1651199000000|2022-04-29 02:23:20|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1651199040000|2022-04-29 02:24:00|341.84|339.04|341.84|339.04|342.02|339.22|341.84|339.04|0
1651199050000|2022-04-29 02:24:10|341.93|339.13|342.02|339.22|342.02|339.22|341.84|339.04|0
1651199060000|2022-04-29 02:24:20|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1651199090000|2022-04-29 02:24:50|342.21|339.41|342.3|339.5|342.3|339.5|342.21|339.41|0
1651199100000|2022-04-29 02:25:00|342.21|339.41|342.02|339.22|342.21|339.41|342.02|339.22|0
1651199110000|2022-04-29 02:25:10|341.65|338.85|341.74|338.94|341.74|338.94|341.65|338.85|0
1651199120000|2022-04-29 02:25:20|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1651199130000|2022-04-29 02:25:30|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1651199140000|2022-04-29 02:25:40|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1651199160000|2022-04-29 02:26:00|341.65|338.85|341.09|338.29|341.65|338.85|341.09|338.29|0
1651199170000|2022-04-29 02:26:10|340.99|338.19|340.81|338.01|340.99|338.19|340.81|338.01|0
1651199180000|2022-04-29 02:26:20|341.09|338.29|340.9|338.1|341.09|338.29|340.72|337.92|0
1651199190000|2022-04-29 02:26:30|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1651199200000|2022-04-29 02:26:40|340.35|337.55|340.35|337.55|340.35|337.55|340.35|337.55|0
1651199210000|2022-04-29 02:26:50|340.43|337.63|340.53|337.73|340.53|337.73|340.43|337.63|0
1651199220000|2022-04-29 02:27:00|340.35|337.55|340.16|337.36|340.35|337.55|340.16|337.36|0
1651199230000|2022-04-29 02:27:10|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1651199240000|2022-04-29 02:27:20|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1651199260000|2022-04-29 02:27:40|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1651199300000|2022-04-29 02:28:20|340.53|337.73|340.72|337.92|340.72|337.92|340.53|337.73|0
1651199330000|2022-04-29 02:28:50|340.9|338.1|340.72|337.92|340.9|338.1|340.72|337.92|0
1651199340000|2022-04-29 02:29:00|340.9|338.1|341.46|338.66|341.65|338.85|340.9|338.1|0
1651199350000|2022-04-29 02:29:10|341.36|338.56|341.46|338.66|341.46|338.66|341.36|338.56|0
1651199360000|2022-04-29 02:29:20|341.55|338.75|341.46|338.66|341.55|338.75|341.46|338.66|0
1651199370000|2022-04-29 02:29:30|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1651199380000|2022-04-29 02:29:40|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1651199390000|2022-04-29 02:29:50|341.65|338.85|341.83|339.03|341.83|339.03|341.65|338.85|0
1651199400000|2022-04-29 02:30:00|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1651199410000|2022-04-29 02:30:10|341.36|338.56|341.09|338.29|341.36|338.56|341.09|338.29|0
1651199420000|2022-04-29 02:30:20|340.99|338.19|340.71|337.91|340.99|338.19|340.71|337.91|0
1651199430000|2022-04-29 02:30:30|340.9|338.1|340.71|337.91|340.9|338.1|340.71|337.91|0
1651199450000|2022-04-29 02:30:50|340.62|337.82|340.62|337.82|340.71|337.91|340.62|337.82|0
1651199460000|2022-04-29 02:31:00|340.71|337.91|340.53|337.73|340.71|337.91|340.53|337.73|0
1651199480000|2022-04-29 02:31:20|340.71|337.91|340.53|337.73|340.71|337.91|340.53|337.73|0
1651199490000|2022-04-29 02:31:30|340.62|337.82|341.08|338.28|341.08|338.28|340.62|337.82|0
1651199500000|2022-04-29 02:31:40|340.9|338.1|341.08|338.28|341.08|338.28|340.9|338.1|0
1651199510000|2022-04-29 02:31:50|341.27|338.47|341.08|338.28|341.27|338.47|341.08|338.28|0
1651199520000|2022-04-29 02:32:00|340.9|338.1|340.9|338.1|340.9|338.1|340.9|338.1|0
1651199530000|2022-04-29 02:32:10|340.71|337.91|340.53|337.73|340.71|337.91|340.53|337.73|0
1651199540000|2022-04-29 02:32:20|340.34|337.54|340.15|337.35|340.34|337.54|340.15|337.35|0
1651199550000|2022-04-29 02:32:30|340.24|337.44|340.06|337.26|340.24|337.44|340.06|337.26|0
1651199560000|2022-04-29 02:32:40|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1651199570000|2022-04-29 02:32:50|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1651199580000|2022-04-29 02:33:00|339.78|336.98|339.97|337.17|339.97|337.17|339.78|336.98|0
1651199590000|2022-04-29 02:33:10|339.87|337.07|339.78|336.98|339.87|337.07|339.78|336.98|0
1651199600000|2022-04-29 02:33:20|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1651199610000|2022-04-29 02:33:30|339.78|336.98|339.97|337.17|339.97|337.17|339.78|336.98|0
1651199620000|2022-04-29 02:33:40|340.34|337.54|340.34|337.54|340.34|337.54|340.15|337.35|0
1651199630000|2022-04-29 02:33:50|340.24|337.44|340.15|337.35|340.34|337.54|340.15|337.35|0
1651199640000|2022-04-29 02:34:00|339.97|337.17|340.15|337.35|340.34|337.54|339.97|337.17|0
1651199650000|2022-04-29 02:34:10|339.97|337.17|339.87|337.07|339.97|337.17|339.87|337.07|0
1651199660000|2022-04-29 02:34:20|339.78|336.98|339.59|336.79|339.78|336.98|339.59|336.79|0
1651199670000|2022-04-29 02:34:30|339.5|336.7|339.41|336.61|339.5|336.7|339.41|336.61|0
1651199680000|2022-04-29 02:34:40|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1651199690000|2022-04-29 02:34:50|339.41|336.61|339.68|336.88|339.68|336.88|339.41|336.61|0
1651199700000|2022-04-29 02:35:00|339.78|336.98|340.05|337.25|340.05|337.25|339.78|336.98|0
1651199710000|2022-04-29 02:35:10|340.15|337.35|339.87|337.07|340.15|337.35|339.87|337.07|0
1651199720000|2022-04-29 02:35:20|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1651199740000|2022-04-29 02:35:40|340.05|337.25|339.96|337.16|340.05|337.25|339.96|337.16|0
1651199750000|2022-04-29 02:35:50|340.05|337.25|339.96|337.16|340.15|337.35|339.96|337.16|0
1651199760000|2022-04-29 02:36:00|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1651199770000|2022-04-29 02:36:10|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1651199780000|2022-04-29 02:36:20|340.15|337.35|340.15|337.35|340.24|337.44|340.15|337.35|0
1651199790000|2022-04-29 02:36:30|340.05|337.25|340.15|337.35|340.15|337.35|340.05|337.25|0
1651199800000|2022-04-29 02:36:40|340.34|337.54|340.52|337.72|340.52|337.72|340.34|337.54|0
1651199810000|2022-04-29 02:36:50|340.34|337.54|340.05|337.25|340.34|337.54|340.05|337.25|0
1651199820000|2022-04-29 02:37:00|339.96|337.16|339.78|336.98|339.96|337.16|339.78|336.98|0
1651199840000|2022-04-29 02:37:20|339.59|336.79|339.12|336.32|339.59|336.79|339.12|336.32|0
1651199850000|2022-04-29 02:37:30|339.03|336.23|339.22|336.42|339.22|336.42|339.03|336.23|0
1651199860000|2022-04-29 02:37:40|339.4|336.6|339.49|336.69|339.49|336.69|339.4|336.6|0
1651199870000|2022-04-29 02:37:50|339.4|336.6|339.49|336.69|339.49|336.69|339.4|336.6|0
1651199880000|2022-04-29 02:38:00|339.59|336.79|339.4|336.6|339.59|336.79|339.4|336.6|0
1651199890000|2022-04-29 02:38:10|339.31|336.51|339.12|336.32|339.31|336.51|339.12|336.32|0
1651199900000|2022-04-29 02:38:20|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1651199910000|2022-04-29 02:38:30|339.12|336.32|339.12|336.32|339.22|336.42|338.94|336.14|0
1651199920000|2022-04-29 02:38:40|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1651199930000|2022-04-29 02:38:50|339.4|336.6|339.4|336.6|339.4|336.6|339.31|336.51|0
1651199940000|2022-04-29 02:39:00|339.31|336.51|339.22|336.42|339.31|336.51|339.22|336.42|0
1651199950000|2022-04-29 02:39:10|339.12|336.32|338.85|336.05|339.12|336.32|338.85|336.05|0
1651199960000|2022-04-29 02:39:20|338.66|335.86|338.56|335.76|338.75|335.95|338.56|335.76|0
1651199970000|2022-04-29 02:39:30|338.66|335.86|338.47|335.67|338.66|335.86|338.47|335.67|0
1651199990000|2022-04-29 02:39:50|338.29|335.49|338.47|335.67|338.47|335.67|338.29|335.49|0
1651200000000|2022-04-29 02:40:00|338.29|335.49|338.1|335.3|338.29|335.49|338.1|335.3|0
1651200010000|2022-04-29 02:40:10|338.29|335.49|338.38|335.58|338.38|335.58|338.29|335.49|0
1651200020000|2022-04-29 02:40:20|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1651200030000|2022-04-29 02:40:30|338.1|335.3|337.92|335.12|338.1|335.3|337.92|335.12|0
1651200040000|2022-04-29 02:40:40|338.1|335.3|337.92|335.12|338.1|335.3|337.92|335.12|0
1651200060000|2022-04-29 02:41:00|338.1|335.3|337.73|334.93|338.1|335.3|337.73|334.93|0
1651200070000|2022-04-29 02:41:10|337.92|335.12|337.92|335.12|337.92|335.12|337.73|334.93|0
1651200080000|2022-04-29 02:41:20|338|335.2|337.92|335.12|338|335.2|337.92|335.12|0
1651200100000|2022-04-29 02:41:40|337.73|334.93|337.73|334.93|337.73|334.93|337.54|334.74|0
1651200110000|2022-04-29 02:41:50|337.54|334.74|337.73|334.93|337.73|334.93|337.54|334.74|0
1651200120000|2022-04-29 02:42:00|337.63|334.83|337.73|334.93|337.73|334.93|337.63|334.83|0
1651200130000|2022-04-29 02:42:10|338.1|335.3|338.29|335.49|338.29|335.49|338.1|335.3|0
1651200140000|2022-04-29 02:42:20|338.37|335.57|338.29|335.49|338.47|335.67|338.29|335.49|0
1651200150000|2022-04-29 02:42:30|338.1|335.3|338.19|335.39|338.37|335.57|338.1|335.3|0
1651200160000|2022-04-29 02:42:40|338.29|335.49|338.29|335.49|338.37|335.57|338.29|335.49|0
1651200170000|2022-04-29 02:42:50|338.19|335.39|337.73|334.93|338.19|335.39|337.73|334.93|0
1651200180000|2022-04-29 02:43:00|337.54|334.74|337.45|334.65|337.54|334.74|337.45|334.65|0
1651200190000|2022-04-29 02:43:10|337.36|334.56|337.17|334.37|337.36|334.56|337.17|334.37|0
1651200200000|2022-04-29 02:43:20|337.36|334.56|337.36|334.56|337.36|334.56|337.17|334.37|0
1651200220000|2022-04-29 02:43:40|337.54|334.74|337.91|335.11|337.91|335.11|337.54|334.74|0
1651200230000|2022-04-29 02:43:50|337.73|334.93|337.54|334.74|337.73|334.93|337.54|334.74|0
1651200240000|2022-04-29 02:44:00|337.63|334.83|337.54|334.74|337.63|334.83|337.54|334.74|0
1651200250000|2022-04-29 02:44:10|337.73|334.93|337.73|334.93|337.91|335.11|337.73|334.93|0
1651200260000|2022-04-29 02:44:20|337.91|335.11|338.19|335.39|338.19|335.39|337.91|335.11|0
1651200270000|2022-04-29 02:44:30|338.28|335.48|338.65|335.85|338.65|335.85|338.28|335.48|0
1651200290000|2022-04-29 02:44:50|338.84|336.04|338.65|335.85|338.84|336.04|338.65|335.85|0
1651200300000|2022-04-29 02:45:00|338.84|336.04|339.03|336.23|339.03|336.23|338.84|336.04|0
1651200310000|2022-04-29 02:45:10|339.21|336.41|339.77|336.97|339.77|336.97|339.21|336.41|0
1651200320000|2022-04-29 02:45:20|339.58|336.78|339.58|336.78|339.77|336.97|339.58|336.78|0
1651200330000|2022-04-29 02:45:30|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1651200340000|2022-04-29 02:45:40|339.49|336.69|339.95|337.15|339.95|337.15|339.49|336.69|0
1651200350000|2022-04-29 02:45:50|340.04|337.24|340.33|337.53|340.33|337.53|340.04|337.24|0
1651200380000|2022-04-29 02:46:20|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1651200410000|2022-04-29 02:46:50|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1651200420000|2022-04-29 02:47:00|340.51|337.71|340.32|337.52|340.51|337.71|340.32|337.52|0
1651200430000|2022-04-29 02:47:10|340.14|337.34|339.95|337.15|340.14|337.34|339.95|337.15|0
1651200440000|2022-04-29 02:47:20|340.04|337.24|340.04|337.24|340.14|337.34|340.04|337.24|0
1651200450000|2022-04-29 02:47:30|340.14|337.34|339.95|337.15|340.14|337.34|339.95|337.15|0
1651200460000|2022-04-29 02:47:40|340.04|337.24|340.14|337.34|340.14|337.34|340.04|337.24|0
1651200470000|2022-04-29 02:47:50|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1651200480000|2022-04-29 02:48:00|340.41|337.61|340.32|337.52|340.41|337.61|340.32|337.52|0
1651200490000|2022-04-29 02:48:10|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1651200520000|2022-04-29 02:48:40|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1651200530000|2022-04-29 02:48:50|340.04|337.24|339.95|337.15|340.04|337.24|339.95|337.15|0
1651200540000|2022-04-29 02:49:00|339.76|336.96|339.95|337.15|339.95|337.15|339.76|336.96|0
1651200560000|2022-04-29 02:49:20|339.76|336.96|339.76|336.96|339.76|336.96|339.76|336.96|0
1651200570000|2022-04-29 02:49:30|339.67|336.87|339.58|336.78|339.67|336.87|339.58|336.78|0
1651200580000|2022-04-29 02:49:40|339.67|336.87|339.58|336.78|339.67|336.87|339.58|336.78|0
1651200590000|2022-04-29 02:49:50|339.76|336.96|339.76|336.96|339.76|336.96|339.76|336.96|0
1651200600000|2022-04-29 02:50:00|339.95|337.15|340.14|337.34|340.22|337.42|339.95|337.15|0
1651200630000|2022-04-29 02:50:30|339.95|337.15|340.13|337.33|340.14|337.34|339.95|337.15|0
1651200640000|2022-04-29 02:50:40|340.22|337.42|340.13|337.33|340.22|337.42|340.13|337.33|0
1651200660000|2022-04-29 02:51:00|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1651200690000|2022-04-29 02:51:30|340.04|337.24|340.04|337.24|340.04|337.24|339.95|337.15|0
1651200700000|2022-04-29 02:51:40|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1651200710000|2022-04-29 02:51:50|340.32|337.52|340.41|337.61|340.41|337.61|340.32|337.52|0
1651200720000|2022-04-29 02:52:00|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1651200730000|2022-04-29 02:52:10|340.59|337.79|341.06|338.26|341.15|338.35|340.59|337.79|0
1651200740000|2022-04-29 02:52:20|340.88|338.08|340.51|337.71|340.88|338.08|340.51|337.71|0
1651200750000|2022-04-29 02:52:30|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651200760000|2022-04-29 02:52:40|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1651200780000|2022-04-29 02:53:00|340.78|337.98|340.5|337.7|340.78|337.98|340.5|337.7|0
1651200790000|2022-04-29 02:53:10|340.69|337.89|340.5|337.7|340.69|337.89|340.5|337.7|0
1651200800000|2022-04-29 02:53:20|340.41|337.61|340.41|337.61|340.41|337.61|340.32|337.52|0
1651200810000|2022-04-29 02:53:30|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1651200820000|2022-04-29 02:53:40|340.5|337.7|340.32|337.52|340.5|337.7|340.32|337.52|0
1651200830000|2022-04-29 02:53:50|340.5|337.7|340.69|337.89|340.69|337.89|340.5|337.7|0
1651200840000|2022-04-29 02:54:00|340.88|338.08|340.88|338.08|340.88|338.08|340.78|337.98|0
1651200850000|2022-04-29 02:54:10|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1651200860000|2022-04-29 02:54:20|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651200870000|2022-04-29 02:54:30|340.59|337.79|340.69|337.89|340.69|337.89|340.59|337.79|0
1651200880000|2022-04-29 02:54:40|340.59|337.79|340.5|337.7|340.59|337.79|340.5|337.7|0
1651200890000|2022-04-29 02:54:50|340.69|337.89|340.59|337.79|340.69|337.89|340.5|337.7|0
1651200900000|2022-04-29 02:55:00|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1651200910000|2022-04-29 02:55:10|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1651200920000|2022-04-29 02:55:20|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1651200930000|2022-04-29 02:55:30|341.06|338.26|341.25|338.45|341.34|338.54|341.06|338.26|0
1651200940000|2022-04-29 02:55:40|341.06|338.26|340.87|338.07|341.06|338.26|340.87|338.07|0
1651200950000|2022-04-29 02:55:50|340.69|337.89|340.59|337.79|340.69|337.89|340.59|337.79|0
1651200960000|2022-04-29 02:56:00|340.32|337.52|340.13|337.33|340.32|337.52|340.13|337.33|0
1651200970000|2022-04-29 02:56:10|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1651200990000|2022-04-29 02:56:30|340.13|337.33|339.94|337.14|340.13|337.33|339.94|337.14|0
1651201010000|2022-04-29 02:56:50|339.76|336.96|339.57|336.77|339.76|336.96|339.57|336.77|0
1651201020000|2022-04-29 02:57:00|339.38|336.58|339.57|336.77|339.57|336.77|339.38|336.58|0
1651201030000|2022-04-29 02:57:10|339.76|336.96|339.76|336.96|339.76|336.96|339.76|336.96|0
1651201040000|2022-04-29 02:57:20|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1651201050000|2022-04-29 02:57:30|340.13|337.33|340.31|337.51|340.31|337.51|340.13|337.33|0
1651201070000|2022-04-29 02:57:50|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1651201080000|2022-04-29 02:58:00|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1651201090000|2022-04-29 02:58:10|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651201100000|2022-04-29 02:58:20|340.59|337.79|340.5|337.7|340.59|337.79|340.5|337.7|0
1651201110000|2022-04-29 02:58:30|340.68|337.88|340.59|337.79|340.68|337.88|340.59|337.79|0
1651201120000|2022-04-29 02:58:40|340.5|337.7|340.31|337.51|340.5|337.7|340.31|337.51|0
1651201130000|2022-04-29 02:58:50|340.22|337.42|340.13|337.33|340.22|337.42|340.13|337.33|0
1651201140000|2022-04-29 02:59:00|340.03|337.23|339.94|337.14|340.03|337.23|339.94|337.14|0
1651201150000|2022-04-29 02:59:10|339.75|336.95|339.75|336.95|339.75|336.95|339.66|336.86|0
1651201160000|2022-04-29 02:59:20|339.84|337.04|340.03|337.23|340.03|337.23|339.75|336.95|0
1651201170000|2022-04-29 02:59:30|340.13|337.33|340.03|337.23|340.13|337.33|340.03|337.23|0
1651201180000|2022-04-29 02:59:40|339.94|337.14|340.13|337.33|340.13|337.33|339.94|337.14|0
1651201190000|2022-04-29 02:59:50|340.03|337.23|339.94|337.14|340.03|337.23|339.94|337.14|0
1651201200000|2022-04-29 03:00:00|340.13|337.33|340.21|337.41|340.21|337.41|340.13|337.33|0
1651201210000|2022-04-29 03:00:10|340.31|337.51|340.13|337.33|340.31|337.51|340.13|337.33|0
1651201220000|2022-04-29 03:00:20|340.21|337.41|340.31|337.51|340.31|337.51|340.21|337.41|0
1651201230000|2022-04-29 03:00:30|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1651201240000|2022-04-29 03:00:40|340.31|337.51|340.21|337.41|340.31|337.51|340.21|337.41|0
1651201250000|2022-04-29 03:00:50|340.31|337.51|340.21|337.41|340.31|337.51|340.21|337.41|0
1651201260000|2022-04-29 03:01:00|340.31|337.51|340.12|337.32|340.31|337.51|340.12|337.32|0
1651201270000|2022-04-29 03:01:10|340.21|337.41|340.31|337.51|340.31|337.51|340.21|337.41|0
1651201280000|2022-04-29 03:01:20|340.5|337.7|340.59|337.79|340.59|337.79|340.5|337.7|0
1651201290000|2022-04-29 03:01:30|340.68|337.88|340.87|338.07|340.87|338.07|340.68|337.88|0
1651201300000|2022-04-29 03:01:40|340.96|338.16|340.87|338.07|340.96|338.16|340.87|338.07|0
1651201310000|2022-04-29 03:01:50|340.96|338.16|340.87|338.07|340.96|338.16|340.87|338.07|0
1651201340000|2022-04-29 03:02:20|340.68|337.88|340.68|337.88|340.68|337.88|340.68|337.88|0
1651201350000|2022-04-29 03:02:30|340.4|337.6|340.31|337.51|340.4|337.6|340.31|337.51|0
1651201360000|2022-04-29 03:02:40|340.21|337.41|340.21|337.41|340.21|337.41|340.12|337.32|0
1651201370000|2022-04-29 03:02:50|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1651201380000|2022-04-29 03:03:00|340.4|337.6|340.4|337.6|340.4|337.6|340.4|337.6|0
1651201390000|2022-04-29 03:03:10|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1651201420000|2022-04-29 03:03:40|340.49|337.69|340.49|337.69|340.49|337.69|340.49|337.69|0
1651201430000|2022-04-29 03:03:50|340.68|337.88|340.58|337.78|340.68|337.88|340.58|337.78|0
1651201440000|2022-04-29 03:04:00|340.68|337.88|340.58|337.78|340.68|337.88|340.49|337.69|0
1651201450000|2022-04-29 03:04:10|340.49|337.69|340.49|337.69|340.49|337.69|340.49|337.69|0
1651201460000|2022-04-29 03:04:20|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1651201470000|2022-04-29 03:04:30|340.49|337.69|340.49|337.69|340.49|337.69|340.4|337.6|0
1651201480000|2022-04-29 03:04:40|340.4|337.6|340.31|337.51|340.49|337.69|340.31|337.51|0
1651201490000|2022-04-29 03:04:50|340.4|337.6|340.49|337.69|340.49|337.69|340.4|337.6|0
1651201500000|2022-04-29 03:05:00|340.31|337.51|340.31|337.51|340.4|337.6|340.31|337.51|0
1651201510000|2022-04-29 03:05:10|340.12|337.32|339.93|337.13|340.12|337.32|339.93|337.13|0
1651201520000|2022-04-29 03:05:20|339.84|337.04|339.75|336.95|339.93|337.13|339.75|336.95|0
1651201530000|2022-04-29 03:05:30|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1651201540000|2022-04-29 03:05:40|339.75|336.95|339.75|336.95|339.75|336.95|339.75|336.95|0
1651201550000|2022-04-29 03:05:50|339.56|336.76|339.56|336.76|339.56|336.76|339.56|336.76|0
1651201560000|2022-04-29 03:06:00|339.38|336.58|339.38|336.58|339.56|336.76|339.38|336.58|0
1651201570000|2022-04-29 03:06:10|339.28|336.48|339.19|336.39|339.28|336.48|339.19|336.39|0
1651201580000|2022-04-29 03:06:20|339.28|336.48|339.56|336.76|339.56|336.76|339.28|336.48|0
1651201590000|2022-04-29 03:06:30|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1651201600000|2022-04-29 03:06:40|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1651201610000|2022-04-29 03:06:50|339.19|336.39|339.19|336.39|339.19|336.39|339.19|336.39|0
1651201620000|2022-04-29 03:07:00|339.56|336.76|339.65|336.85|339.65|336.85|339.56|336.76|0
1651201630000|2022-04-29 03:07:10|339.75|336.95|339.93|337.13|340.02|337.22|339.75|336.95|0
1651201640000|2022-04-29 03:07:20|340.02|337.22|340.12|337.32|340.12|337.32|340.02|337.22|0
1651201650000|2022-04-29 03:07:30|340.02|337.22|340.12|337.32|340.12|337.32|340.02|337.22|0
1651201660000|2022-04-29 03:07:40|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1651201670000|2022-04-29 03:07:50|339.93|337.13|340.12|337.32|340.12|337.32|339.93|337.13|0
1651201680000|2022-04-29 03:08:00|340.02|337.22|340.49|337.69|340.49|337.69|340.02|337.22|0
1651201690000|2022-04-29 03:08:10|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1651201700000|2022-04-29 03:08:20|340.21|337.41|340.3|337.5|340.3|337.5|340.21|337.41|0
1651201710000|2022-04-29 03:08:30|340.21|337.41|340.3|337.5|340.3|337.5|340.21|337.41|0
1651201720000|2022-04-29 03:08:40|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1651201730000|2022-04-29 03:08:50|340.12|337.32|339.93|337.13|340.12|337.32|339.93|337.13|0
1651201740000|2022-04-29 03:09:00|340.12|337.32|340.12|337.32|340.21|337.41|340.12|337.32|0
1651201750000|2022-04-29 03:09:10|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1651201760000|2022-04-29 03:09:20|340.12|337.32|339.93|337.13|340.12|337.32|339.93|337.13|0
1651201770000|2022-04-29 03:09:30|339.74|336.94|339.93|337.13|339.93|337.13|339.74|336.94|0
1651201780000|2022-04-29 03:09:40|339.74|336.94|339.74|336.94|339.83|337.03|339.74|336.94|0
1651201790000|2022-04-29 03:09:50|339.83|337.03|339.74|336.94|339.83|337.03|339.74|336.94|0
1651201800000|2022-04-29 03:10:00|339.65|336.85|339.56|336.76|339.74|336.94|339.56|336.76|0
1651201810000|2022-04-29 03:10:10|339.37|336.57|339.27|336.47|339.37|336.57|339.27|336.47|0
1651201820000|2022-04-29 03:10:20|339.37|336.57|339.19|336.39|339.37|336.57|339.19|336.39|0
1651201830000|2022-04-29 03:10:30|338.81|336.01|338.72|335.92|338.81|336.01|338.72|335.92|0
1651201840000|2022-04-29 03:10:40|338.81|336.01|338.81|336.01|338.9|336.1|338.81|336.01|0
1651201850000|2022-04-29 03:10:50|338.72|335.92|338.44|335.64|338.81|336.01|338.44|335.64|0
1651201860000|2022-04-29 03:11:00|338.35|335.55|338.44|335.64|338.44|335.64|338.35|335.55|0
1651201870000|2022-04-29 03:11:10|338.81|336.01|339|336.2|339|336.2|338.81|336.01|0
1651201880000|2022-04-29 03:11:20|339.18|336.38|339|336.2|339.18|336.38|339|336.2|0
1651201890000|2022-04-29 03:11:30|338.81|336.01|338.63|335.83|338.81|336.01|338.63|335.83|0
1651201900000|2022-04-29 03:11:40|338.44|335.64|338.26|335.46|338.44|335.64|338.26|335.46|0
1651201910000|2022-04-29 03:11:50|337.7|334.9|337.51|334.71|337.7|334.9|337.51|334.71|0
1651201920000|2022-04-29 03:12:00|337.7|334.9|337.7|334.9|337.7|334.9|337.51|334.71|0
1651201930000|2022-04-29 03:12:10|337.97|335.17|337.7|334.9|338.07|335.27|337.7|334.9|0
1651201940000|2022-04-29 03:12:20|337.88|335.08|337.79|334.99|337.88|335.08|337.79|334.99|0
1651201950000|2022-04-29 03:12:30|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1651201960000|2022-04-29 03:12:40|338.07|335.27|338.25|335.45|338.25|335.45|338.07|335.27|0
1651201970000|2022-04-29 03:12:50|338.16|335.36|338.25|335.45|338.25|335.45|338.16|335.36|0
1651201980000|2022-04-29 03:13:00|338.44|335.64|338.34|335.54|338.44|335.64|338.34|335.54|0
1651201990000|2022-04-29 03:13:10|338.25|335.45|338.34|335.54|338.34|335.54|338.25|335.45|0
1651202000000|2022-04-29 03:13:20|338.63|335.83|338.81|336.01|338.81|336.01|338.63|335.83|0
1651202010000|2022-04-29 03:13:30|338.71|335.91|338.44|335.64|338.71|335.91|338.44|335.64|0
1651202020000|2022-04-29 03:13:40|338.53|335.73|338.53|335.73|338.62|335.82|338.53|335.73|0
1651202030000|2022-04-29 03:13:50|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1651202040000|2022-04-29 03:14:00|338.53|335.73|338.71|335.91|338.71|335.91|338.53|335.73|0
1651202050000|2022-04-29 03:14:10|338.81|336.01|338.81|336.01|339|336.2|338.81|336.01|0
1651202060000|2022-04-29 03:14:20|338.9|336.1|338.62|335.82|338.9|336.1|338.62|335.82|0
1651202070000|2022-04-29 03:14:30|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1651202080000|2022-04-29 03:14:40|338.34|335.54|338.44|335.64|338.44|335.64|338.34|335.54|0
1651202090000|2022-04-29 03:14:50|338.62|335.82|338.44|335.64|338.71|335.91|338.44|335.64|0
1651202100000|2022-04-29 03:15:00|338.81|336.01|338.62|335.82|338.81|336.01|338.62|335.82|0
1651202110000|2022-04-29 03:15:10|338.53|335.73|338.81|336.01|338.81|336.01|338.53|335.73|0
1651202120000|2022-04-29 03:15:20|338.62|335.82|338.62|335.82|338.62|335.82|338.44|335.64|0
1651202130000|2022-04-29 03:15:30|338.81|336.01|338.62|335.82|338.81|336.01|338.62|335.82|0
1651202140000|2022-04-29 03:15:40|338.25|335.45|338.25|335.45|338.25|335.45|338.07|335.27|0
1651202150000|2022-04-29 03:15:50|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1651202160000|2022-04-29 03:16:00|338.44|335.64|338.53|335.73|338.53|335.73|338.44|335.64|0
1651202170000|2022-04-29 03:16:10|338.62|335.82|338.53|335.73|338.62|335.82|338.53|335.73|0
1651202180000|2022-04-29 03:16:20|338.62|335.82|338.99|336.19|338.99|336.19|338.62|335.82|0
1651202190000|2022-04-29 03:16:30|339.55|336.75|339.55|336.75|339.55|336.75|339.36|336.56|0
1651202200000|2022-04-29 03:16:40|339.36|336.56|339.64|336.84|339.64|336.84|339.36|336.56|0
1651202210000|2022-04-29 03:16:50|339.74|336.94|339.36|336.56|339.74|336.94|339.36|336.56|0
1651202220000|2022-04-29 03:17:00|339.45|336.65|339.55|336.75|339.55|336.75|339.45|336.65|0
1651202230000|2022-04-29 03:17:10|339.74|336.94|339.55|336.75|339.74|336.94|339.45|336.65|0
1651202240000|2022-04-29 03:17:20|339.36|336.56|339.18|336.38|339.36|336.56|339.18|336.38|0
1651202250000|2022-04-29 03:17:30|338.99|336.19|339.18|336.38|339.18|336.38|338.99|336.19|0
1651202260000|2022-04-29 03:17:40|338.99|336.19|339.27|336.47|339.27|336.47|338.99|336.19|0
1651202270000|2022-04-29 03:17:50|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1651202280000|2022-04-29 03:18:00|339.55|336.75|339.73|336.93|339.73|336.93|339.55|336.75|0
1651202290000|2022-04-29 03:18:10|339.82|337.02|340.11|337.31|340.11|337.31|339.82|337.02|0
1651202300000|2022-04-29 03:18:20|340.01|337.21|340.01|337.21|340.11|337.31|340.01|337.21|0
1651202310000|2022-04-29 03:18:30|340.11|337.31|340.11|337.31|340.29|337.49|340.11|337.31|0
1651202320000|2022-04-29 03:18:40|340.29|337.49|340.48|337.68|340.48|337.68|340.29|337.49|0
1651202330000|2022-04-29 03:18:50|340.29|337.49|340.66|337.86|340.66|337.86|340.29|337.49|0
1651202340000|2022-04-29 03:19:00|340.75|337.95|341.04|338.24|341.04|338.24|340.75|337.95|0
1651202350000|2022-04-29 03:19:10|341.13|338.33|341.22|338.42|341.22|338.42|341.13|338.33|0
1651202360000|2022-04-29 03:19:20|341.13|338.33|340.85|338.05|341.13|338.33|340.85|338.05|0
1651202370000|2022-04-29 03:19:30|340.75|337.95|340.85|338.05|340.85|338.05|340.75|337.95|0
1651202380000|2022-04-29 03:19:40|341.04|338.24|340.94|338.14|341.12|338.32|340.94|338.14|0
1651202390000|2022-04-29 03:19:50|341.04|338.24|340.85|338.05|341.04|338.24|340.85|338.05|0
1651202400000|2022-04-29 03:20:00|341.04|338.24|340.94|338.14|341.04|338.24|340.85|338.05|0
1651202410000|2022-04-29 03:20:10|341.04|338.24|341.03|338.23|341.04|338.24|340.85|338.05|0
1651202420000|2022-04-29 03:20:20|341.12|338.32|341.12|338.32|341.12|338.32|341.12|338.32|0
1651202430000|2022-04-29 03:20:30|341.03|338.23|341.12|338.32|341.12|338.32|341.03|338.23|0
1651202440000|2022-04-29 03:20:40|341.03|338.23|341.22|338.42|341.22|338.42|341.03|338.23|0
1651202450000|2022-04-29 03:20:50|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1651202480000|2022-04-29 03:21:20|340.85|338.05|340.85|338.05|340.94|338.14|340.66|337.86|0
1651202490000|2022-04-29 03:21:30|340.75|337.95|340.66|337.86|340.75|337.95|340.66|337.86|0
1651202500000|2022-04-29 03:21:40|340.48|337.68|340.56|337.76|340.56|337.76|340.29|337.49|0
1651202510000|2022-04-29 03:21:50|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1651202520000|2022-04-29 03:22:00|340.38|337.58|340.56|337.76|340.56|337.76|340.38|337.58|0
1651202530000|2022-04-29 03:22:10|340.47|337.67|340.47|337.67|340.56|337.76|340.47|337.67|0
1651202540000|2022-04-29 03:22:20|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1651202570000|2022-04-29 03:22:50|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1651202580000|2022-04-29 03:23:00|340.29|337.49|340.29|337.49|340.47|337.67|340.29|337.49|0
1651202590000|2022-04-29 03:23:10|340.38|337.58|340.1|337.3|340.38|337.58|340.1|337.3|0
1651202600000|2022-04-29 03:23:20|340.29|337.49|340.29|337.49|340.29|337.49|340.29|337.49|0
1651202610000|2022-04-29 03:23:30|340.1|337.3|340.29|337.49|340.29|337.49|340.1|337.3|0
1651202620000|2022-04-29 03:23:40|340.38|337.58|340.29|337.49|340.38|337.58|340.29|337.49|0
1651202630000|2022-04-29 03:23:50|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1651202640000|2022-04-29 03:24:00|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1651202650000|2022-04-29 03:24:10|339.73|336.93|339.82|337.02|339.82|337.02|339.73|336.93|0
1651202660000|2022-04-29 03:24:20|339.73|336.93|339.45|336.65|339.73|336.93|339.45|336.65|0
1651202670000|2022-04-29 03:24:30|339.63|336.83|339.54|336.74|339.63|336.83|339.54|336.74|0
1651202680000|2022-04-29 03:24:40|339.36|336.56|339.17|336.37|339.36|336.56|338.98|336.18|0
1651202690000|2022-04-29 03:24:50|338.98|336.18|338.98|336.18|339.07|336.27|338.98|336.18|0
1651202700000|2022-04-29 03:25:00|339.07|336.27|338.98|336.18|339.17|336.37|338.98|336.18|0
1651202710000|2022-04-29 03:25:10|339.07|336.27|338.89|336.09|339.07|336.27|338.89|336.09|0
1651202720000|2022-04-29 03:25:20|338.8|336|339.17|336.37|339.17|336.37|338.8|336|0
1651202760000|2022-04-29 03:26:00|339.91|337.11|340.1|337.3|340.1|337.3|339.91|337.11|0
1651202770000|2022-04-29 03:26:10|340.19|337.39|340.66|337.86|340.66|337.86|340.19|337.39|0
1651202780000|2022-04-29 03:26:20|340.84|338.04|341.03|338.23|341.03|338.23|340.84|338.04|0
1651202790000|2022-04-29 03:26:30|340.84|338.04|340.93|338.13|340.93|338.13|340.84|338.04|0
1651202800000|2022-04-29 03:26:40|340.84|338.04|340.75|337.95|340.84|338.04|340.75|337.95|0
1651202810000|2022-04-29 03:26:50|340.66|337.86|340.66|337.86|340.66|337.86|340.56|337.76|0
1651202820000|2022-04-29 03:27:00|341.12|338.32|341.03|338.23|341.4|338.6|341.03|338.23|0
1651202830000|2022-04-29 03:27:10|341.21|338.41|342.15|339.35|342.15|339.35|341.21|338.41|0
1651202840000|2022-04-29 03:27:20|342.33|339.53|342.33|339.53|342.33|339.53|342.24|339.44|0
1651202850000|2022-04-29 03:27:30|342.52|339.72|342.71|339.91|342.71|339.91|342.52|339.72|0
1651202860000|2022-04-29 03:27:40|342.24|339.44|342.15|339.35|342.33|339.53|342.15|339.35|0
1651202870000|2022-04-29 03:27:50|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1651202880000|2022-04-29 03:28:00|341.96|339.16|342.33|339.53|342.33|339.53|341.96|339.16|0
1651202890000|2022-04-29 03:28:10|342.23|339.43|341.96|339.16|342.23|339.43|341.96|339.16|0
1651202900000|2022-04-29 03:28:20|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1651202910000|2022-04-29 03:28:30|342.33|339.53|342.52|339.72|342.52|339.72|342.33|339.53|0
1651202920000|2022-04-29 03:28:40|342.7|339.9|342.7|339.9|342.7|339.9|342.61|339.81|0
1651202930000|2022-04-29 03:28:50|342.52|339.72|342.33|339.53|342.52|339.72|342.33|339.53|0
1651202940000|2022-04-29 03:29:00|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1651202950000|2022-04-29 03:29:10|341.96|339.16|341.77|338.97|341.96|339.16|341.77|338.97|0
1651202960000|2022-04-29 03:29:20|341.58|338.78|341.4|338.6|341.58|338.78|341.4|338.6|0
1651202970000|2022-04-29 03:29:30|341.21|338.41|341.58|338.78|341.58|338.78|341.21|338.41|0
1651202980000|2022-04-29 03:29:40|341.4|338.6|341.4|338.6|341.4|338.6|341.21|338.41|0
1651202990000|2022-04-29 03:29:50|341.58|338.78|341.77|338.97|341.77|338.97|341.58|338.78|0
1651203000000|2022-04-29 03:30:00|341.86|339.06|341.49|338.69|341.86|339.06|341.49|338.69|0
1651203010000|2022-04-29 03:30:10|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1651203020000|2022-04-29 03:30:20|341.77|338.97|341.96|339.16|341.96|339.16|341.77|338.97|0
1651203030000|2022-04-29 03:30:30|341.77|338.97|342.23|339.43|342.23|339.43|341.77|338.97|0
1651203040000|2022-04-29 03:30:40|342.33|339.53|341.96|339.16|342.33|339.53|341.96|339.16|0
1651203050000|2022-04-29 03:30:50|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1651203060000|2022-04-29 03:31:00|342.23|339.43|342.51|339.71|342.52|339.72|342.23|339.43|0
1651203070000|2022-04-29 03:31:10|342.6|339.8|342.51|339.71|342.6|339.8|342.51|339.71|0
1651203080000|2022-04-29 03:31:20|342.42|339.62|342.42|339.62|342.51|339.71|342.42|339.62|0
1651203090000|2022-04-29 03:31:30|342.33|339.53|342.42|339.62|342.42|339.62|342.33|339.53|0
1651203100000|2022-04-29 03:31:40|342.04|339.24|341.95|339.15|342.04|339.24|341.95|339.15|0
1651203120000|2022-04-29 03:32:00|342.23|339.43|342.42|339.62|342.42|339.62|342.23|339.43|0
1651203130000|2022-04-29 03:32:10|342.51|339.71|342.33|339.53|342.51|339.71|342.33|339.53|0
1651203150000|2022-04-29 03:32:30|342.51|339.71|342.14|339.34|342.51|339.71|342.14|339.34|0
1651203160000|2022-04-29 03:32:40|342.33|339.53|342.51|339.71|342.51|339.71|342.33|339.53|0
1651203170000|2022-04-29 03:32:50|342.42|339.62|342.33|339.53|342.42|339.62|342.33|339.53|0
1651203180000|2022-04-29 03:33:00|342.42|339.62|342.14|339.34|342.51|339.71|342.14|339.34|0
1651203190000|2022-04-29 03:33:10|342.04|339.24|341.86|339.06|342.04|339.24|341.86|339.06|0
1651203200000|2022-04-29 03:33:20|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1651203210000|2022-04-29 03:33:30|342.14|339.34|342.33|339.53|342.33|339.53|342.14|339.34|0
1651203220000|2022-04-29 03:33:40|342.51|339.71|342.33|339.53|342.51|339.71|342.33|339.53|0
1651203230000|2022-04-29 03:33:50|342.51|339.71|342.51|339.71|342.51|339.71|342.33|339.53|0
1651203240000|2022-04-29 03:34:00|342.23|339.43|341.86|339.06|342.23|339.43|341.86|339.06|0
1651203250000|2022-04-29 03:34:10|341.77|338.97|342.33|339.53|342.33|339.53|341.77|338.97|0
1651203260000|2022-04-29 03:34:20|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1651203270000|2022-04-29 03:34:30|342.33|339.53|342.32|339.52|342.33|339.53|342.32|339.52|0
1651203280000|2022-04-29 03:34:40|342.14|339.34|341.95|339.15|342.14|339.34|341.95|339.15|0
1651203290000|2022-04-29 03:34:50|341.77|338.97|342.04|339.24|342.04|339.24|341.77|338.97|0
1651203300000|2022-04-29 03:35:00|342.32|339.52|342.14|339.34|342.32|339.52|342.14|339.34|0
1651203320000|2022-04-29 03:35:20|341.95|339.15|341.48|338.68|341.95|339.15|341.48|338.68|0
1651203330000|2022-04-29 03:35:30|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1651203340000|2022-04-29 03:35:40|341.76|338.96|341.39|338.59|341.76|338.96|341.39|338.59|0
1651203350000|2022-04-29 03:35:50|341.29|338.49|341.39|338.59|341.39|338.59|341.29|338.49|0
1651203360000|2022-04-29 03:36:00|341.58|338.78|341.76|338.96|341.95|339.15|341.58|338.78|0
1651203370000|2022-04-29 03:36:10|341.58|338.78|341.39|338.59|341.58|338.78|341.39|338.59|0
1651203380000|2022-04-29 03:36:20|341.29|338.49|341.29|338.49|341.39|338.59|341.29|338.49|0
1651203390000|2022-04-29 03:36:30|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1651203400000|2022-04-29 03:36:40|341.58|338.78|341.39|338.59|341.58|338.78|341.39|338.59|0
1651203410000|2022-04-29 03:36:50|341.29|338.49|341.02|338.22|341.29|338.49|341.02|338.22|0
1651203420000|2022-04-29 03:37:00|340.92|338.12|341.29|338.49|341.29|338.49|340.92|338.12|0
1651203430000|2022-04-29 03:37:10|340.09|337.29|340.46|337.66|340.46|337.66|339.9|337.1|0
1651203440000|2022-04-29 03:37:20|340.27|337.47|339.9|337.1|340.27|337.47|339.9|337.1|0
1651203450000|2022-04-29 03:37:30|340.09|337.29|340.18|337.38|340.27|337.47|339.9|337.1|0
1651203460000|2022-04-29 03:37:40|340.09|337.29|339.9|337.1|340.09|337.29|339.9|337.1|0
1651203470000|2022-04-29 03:37:50|339.99|337.19|339.99|337.19|339.99|337.19|339.9|337.1|0
1651203480000|2022-04-29 03:38:00|339.9|337.1|339.99|337.19|339.99|337.19|339.9|337.1|0
1651203490000|2022-04-29 03:38:10|339.8|337|339.9|337.1|339.9|337.1|339.8|337|0
1651203500000|2022-04-29 03:38:20|339.99|337.19|340.27|337.47|340.27|337.47|339.99|337.19|0
1651203510000|2022-04-29 03:38:30|340.09|337.29|340.36|337.56|340.36|337.56|340.09|337.29|0
1651203520000|2022-04-29 03:38:40|340.46|337.66|340.17|337.37|340.46|337.66|340.17|337.37|0
1651203530000|2022-04-29 03:38:50|340.09|337.29|339.9|337.1|340.09|337.29|339.9|337.1|0
1651203540000|2022-04-29 03:39:00|339.99|337.19|340.17|337.37|340.17|337.37|339.99|337.19|0
1651203550000|2022-04-29 03:39:10|340.27|337.47|340.08|337.28|340.27|337.47|340.08|337.28|0
1651203560000|2022-04-29 03:39:20|340.17|337.37|340.08|337.28|340.17|337.37|340.08|337.28|0
1651203590000|2022-04-29 03:39:50|340.17|337.37|340.27|337.47|340.27|337.47|340.08|337.28|0
1651203600000|2022-04-29 03:40:00|340.46|337.66|340.46|337.66|340.55|337.75|340.46|337.66|0
1651203610000|2022-04-29 03:40:10|340.27|337.47|340.55|337.75|340.55|337.75|340.27|337.47|0
1651203620000|2022-04-29 03:40:20|340.46|337.66|340.46|337.66|340.64|337.84|340.46|337.66|0
1651203630000|2022-04-29 03:40:30|340.73|337.93|341.01|338.21|341.01|338.21|340.64|337.84|0
1651203640000|2022-04-29 03:40:40|340.83|338.03|340.83|338.03|340.92|338.12|340.83|338.03|0
1651203650000|2022-04-29 03:40:50|340.64|337.84|340.64|337.84|340.83|338.03|340.64|337.84|0
1651203660000|2022-04-29 03:41:00|340.73|337.93|340.92|338.12|340.92|338.12|340.73|337.93|0
1651203670000|2022-04-29 03:41:10|340.73|337.93|340.92|338.12|341.01|338.21|340.73|337.93|0
1651203680000|2022-04-29 03:41:20|340.83|338.03|340.73|337.93|340.83|338.03|340.73|337.93|0
1651203690000|2022-04-29 03:41:30|340.83|338.03|340.83|338.03|340.83|338.03|340.73|337.93|0
1651203700000|2022-04-29 03:41:40|340.73|337.93|340.45|337.65|340.73|337.93|340.27|337.47|0
1651203710000|2022-04-29 03:41:50|340.54|337.74|340.36|337.56|340.54|337.74|340.36|337.56|0
1651203720000|2022-04-29 03:42:00|340.27|337.47|340.45|337.65|340.45|337.65|340.27|337.47|0
1651203730000|2022-04-29 03:42:10|340.36|337.56|340.45|337.65|340.45|337.65|340.36|337.56|0
1651203740000|2022-04-29 03:42:20|340.17|337.37|340.08|337.28|340.17|337.37|339.99|337.19|0
1651203750000|2022-04-29 03:42:30|339.98|337.18|340.17|337.37|340.17|337.37|339.9|337.1|0
1651203760000|2022-04-29 03:42:40|340.08|337.28|339.98|337.18|340.08|337.28|339.98|337.18|0
1651203770000|2022-04-29 03:42:50|340.08|337.28|339.8|337|340.08|337.28|339.8|337|0
1651203780000|2022-04-29 03:43:00|339.9|337.1|339.9|337.1|339.9|337.1|339.9|337.1|0
1651203790000|2022-04-29 03:43:10|339.89|337.09|340.08|337.28|340.08|337.28|339.89|337.09|0
1651203800000|2022-04-29 03:43:20|339.98|337.18|339.71|336.91|339.98|337.18|339.71|336.91|0
1651203810000|2022-04-29 03:43:30|339.61|336.81|339.71|336.91|339.71|336.91|339.61|336.81|0
1651203820000|2022-04-29 03:43:40|339.61|336.81|339.89|337.09|339.89|337.09|339.61|336.81|0
1651203830000|2022-04-29 03:43:50|339.71|336.91|339.71|336.91|339.71|336.91|339.52|336.72|0
1651203840000|2022-04-29 03:44:00|339.61|336.81|339.89|337.09|339.89|337.09|339.15|336.35|0
1651203850000|2022-04-29 03:44:10|340.08|337.28|339.98|337.18|340.08|337.28|339.98|337.18|0
1651203860000|2022-04-29 03:44:20|340.27|337.47|340.27|337.47|340.36|337.56|340.17|337.37|0
1651203870000|2022-04-29 03:44:30|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1651203880000|2022-04-29 03:44:40|340.27|337.47|340.35|337.55|340.45|337.65|340.27|337.47|0
1651203890000|2022-04-29 03:44:50|340.54|337.74|340.64|337.84|340.64|337.84|340.45|337.65|0
1651203900000|2022-04-29 03:45:00|340.45|337.65|340.45|337.65|340.45|337.65|340.35|337.55|0
1651203910000|2022-04-29 03:45:10|340.26|337.46|340.17|337.37|340.26|337.46|340.17|337.37|0
1651203920000|2022-04-29 03:45:20|340.26|337.46|340.45|337.65|340.45|337.65|340.26|337.46|0
1651203930000|2022-04-29 03:45:30|340.35|337.55|340.35|337.55|340.35|337.55|340.35|337.55|0
1651203940000|2022-04-29 03:45:40|340.26|337.46|340.45|337.65|340.54|337.74|340.26|337.46|0
1651203950000|2022-04-29 03:45:50|340.35|337.55|340.17|337.37|340.35|337.55|340.17|337.37|0
1651203960000|2022-04-29 03:46:00|340.35|337.55|340.54|337.74|340.54|337.74|340.26|337.46|0
1651203970000|2022-04-29 03:46:10|340.45|337.65|341.19|338.39|341.19|338.39|340.45|337.65|0
1651203980000|2022-04-29 03:46:20|341.75|338.95|341.1|338.3|341.75|338.95|341.1|338.3|0
1651203990000|2022-04-29 03:46:30|341.19|338.39|341.28|338.48|341.28|338.48|341.19|338.39|0
1651204000000|2022-04-29 03:46:40|341.38|338.58|341.19|338.39|341.47|338.67|341.19|338.39|0
1651204010000|2022-04-29 03:46:50|341.01|338.21|341.01|338.21|341.01|338.21|340.82|338.02|0
1651204020000|2022-04-29 03:47:00|340.82|338.02|341.01|338.21|341.01|338.21|340.82|338.02|0
1651204030000|2022-04-29 03:47:10|341.19|338.39|341.19|338.39|341.38|338.58|341.19|338.39|0
1651204040000|2022-04-29 03:47:20|341.1|338.3|341.19|338.39|341.19|338.39|341.1|338.3|0
1651204050000|2022-04-29 03:47:30|341.1|338.3|341.19|338.39|341.19|338.39|341.01|338.21|0
1651204060000|2022-04-29 03:47:40|341.28|338.48|340.82|338.02|341.28|338.48|340.82|338.02|0
1651204070000|2022-04-29 03:47:50|340.45|337.65|340.63|337.83|340.82|338.02|340.45|337.65|0
1651204080000|2022-04-29 03:48:00|340.45|337.65|340.54|337.74|340.63|337.83|340.45|337.65|0
1651204090000|2022-04-29 03:48:10|340.45|337.65|340.63|337.83|340.63|337.83|340.45|337.65|0
1651204100000|2022-04-29 03:48:20|340.45|337.65|340.45|337.65|340.45|337.65|340.45|337.65|0
1651204110000|2022-04-29 03:48:30|340.54|337.74|340.45|337.65|340.54|337.74|340.45|337.65|0
1651204130000|2022-04-29 03:48:50|340.54|337.74|340.63|337.83|340.63|337.83|340.45|337.65|0
1651204140000|2022-04-29 03:49:00|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1651204150000|2022-04-29 03:49:10|340.91|338.11|340.63|337.83|340.91|338.11|340.63|337.83|0
1651204160000|2022-04-29 03:49:20|340.91|338.11|341.19|338.39|341.19|338.39|340.91|338.11|0
1651204170000|2022-04-29 03:49:30|341.01|338.21|341|338.2|341.19|338.39|341|338.2|0
1651204180000|2022-04-29 03:49:40|340.72|337.92|340.26|337.46|340.72|337.92|340.26|337.46|0
1651204190000|2022-04-29 03:49:50|340.45|337.65|340.26|337.46|340.45|337.65|340.26|337.46|0
1651204200000|2022-04-29 03:50:00|340.35|337.55|341|338.2|341|338.2|340.35|337.55|0
1651204210000|2022-04-29 03:50:10|340.91|338.11|340.91|338.11|340.91|338.11|340.82|338.02|0
1651204220000|2022-04-29 03:50:20|340.63|337.83|340.82|338.02|340.82|338.02|340.63|337.83|0
1651204230000|2022-04-29 03:50:30|341.09|338.29|341.19|338.39|341.19|338.39|341.09|338.29|0
1651204240000|2022-04-29 03:50:40|341.09|338.29|340.91|338.11|341.09|338.29|340.91|338.11|0
1651204250000|2022-04-29 03:50:50|340.72|337.92|340.91|338.11|340.91|338.11|340.72|337.92|0
1651204260000|2022-04-29 03:51:00|340.82|338.02|341.19|338.39|341.19|338.39|340.82|338.02|0
1651204270000|2022-04-29 03:51:10|341.38|338.58|341.65|338.85|341.65|338.85|341.28|338.48|0
1651204280000|2022-04-29 03:51:20|341.75|338.95|341.84|339.04|341.84|339.04|341.75|338.95|0
1651204290000|2022-04-29 03:51:30|341.93|339.13|341.75|338.95|342.12|339.32|341.75|338.95|0
1651204300000|2022-04-29 03:51:40|341.38|338.58|341.56|338.76|341.75|338.95|341.19|338.39|0
1651204310000|2022-04-29 03:51:50|341.38|338.58|341|338.2|341.38|338.58|341|338.2|0
1651204320000|2022-04-29 03:52:00|341.19|338.39|341.19|338.39|341.19|338.39|341|338.2|0
1651204330000|2022-04-29 03:52:10|341.37|338.57|340.63|337.83|341.37|338.57|340.63|337.83|0
1651204340000|2022-04-29 03:52:20|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1651204350000|2022-04-29 03:52:30|340.26|337.46|339.97|337.17|340.35|337.55|339.97|337.17|0
1651204360000|2022-04-29 03:52:40|340.16|337.36|340.16|337.36|340.16|337.36|339.89|337.09|0
1651204370000|2022-04-29 03:52:50|340.07|337.27|339.97|337.17|340.07|337.27|339.97|337.17|0
1651204380000|2022-04-29 03:53:00|339.88|337.08|339.88|337.08|339.88|337.08|339.7|336.9|0
1651204390000|2022-04-29 03:53:10|339.7|336.9|339.88|337.08|339.88|337.08|339.7|336.9|0
1651204400000|2022-04-29 03:53:20|339.51|336.71|339.33|336.53|339.51|336.71|339.14|336.34|0
1651204410000|2022-04-29 03:53:30|339.14|336.34|339.33|336.53|339.33|336.53|339.14|336.34|0
1651204420000|2022-04-29 03:53:40|339.14|336.34|339.33|336.53|339.33|336.53|339.14|336.34|0
1651204430000|2022-04-29 03:53:50|339.51|336.71|339.42|336.62|339.51|336.71|339.33|336.53|0
1651204440000|2022-04-29 03:54:00|339.14|336.34|338.95|336.15|339.14|336.34|338.95|336.15|0
1651204450000|2022-04-29 03:54:10|338.86|336.06|338.86|336.06|338.86|336.06|338.86|336.06|0
1651204460000|2022-04-29 03:54:20|338.58|335.78|338.77|335.97|338.77|335.97|338.58|335.78|0
1651204470000|2022-04-29 03:54:30|338.95|336.15|338.86|336.06|338.95|336.15|338.86|336.06|0
1651204480000|2022-04-29 03:54:40|339.04|336.24|338.95|336.15|339.04|336.24|338.86|336.06|0
1651204490000|2022-04-29 03:54:50|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1651204500000|2022-04-29 03:55:00|338.95|336.15|338.95|336.15|338.95|336.15|338.95|336.15|0
1651204510000|2022-04-29 03:55:10|338.86|336.06|338.58|335.78|338.86|336.06|338.58|335.78|0
1651204520000|2022-04-29 03:55:20|338.4|335.6|337.65|334.85|338.4|335.6|337.65|334.85|0
1651204530000|2022-04-29 03:55:30|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1651204540000|2022-04-29 03:55:40|338.21|335.41|338.58|335.78|338.58|335.78|338.21|335.41|0
1651204550000|2022-04-29 03:55:50|338.3|335.5|338.58|335.78|338.77|335.97|338.3|335.5|0
1651204560000|2022-04-29 03:56:00|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1651204570000|2022-04-29 03:56:10|338.48|335.68|338.21|335.41|338.48|335.68|338.21|335.41|0
1651204580000|2022-04-29 03:56:20|338.11|335.31|338.02|335.22|338.21|335.41|338.02|335.22|0
1651204590000|2022-04-29 03:56:30|338.21|335.41|338.21|335.41|338.21|335.41|338.11|335.31|0
1651204600000|2022-04-29 03:56:40|338.11|335.31|338.21|335.41|338.21|335.41|338.02|335.22|0
1651204610000|2022-04-29 03:56:50|338.02|335.22|338.21|335.41|338.21|335.41|338.02|335.22|0
1651204620000|2022-04-29 03:57:00|338.11|335.31|338.39|335.59|338.39|335.59|338.11|335.31|0
1651204630000|2022-04-29 03:57:10|338.21|335.41|338.58|335.78|338.58|335.78|338.21|335.41|0
1651204640000|2022-04-29 03:57:20|338.39|335.59|338.39|335.59|338.39|335.59|338.39|335.59|0
1651204650000|2022-04-29 03:57:30|338.58|335.78|338.39|335.59|338.58|335.78|338.39|335.59|0
1651204660000|2022-04-29 03:57:40|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1651204670000|2022-04-29 03:57:50|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651204680000|2022-04-29 03:58:00|338.67|335.87|338.58|335.78|338.67|335.87|338.58|335.78|0
1651204690000|2022-04-29 03:58:10|338.67|335.87|338.67|335.87|338.76|335.96|338.58|335.78|0
1651204700000|2022-04-29 03:58:20|338.76|335.96|338.58|335.78|338.76|335.96|338.58|335.78|0
1651204710000|2022-04-29 03:58:30|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651204720000|2022-04-29 03:58:40|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1651204730000|2022-04-29 03:58:50|338.76|335.96|338.76|335.96|338.76|335.96|338.67|335.87|0
1651204740000|2022-04-29 03:59:00|339.32|336.52|339.69|336.89|339.88|337.08|339.32|336.52|0
1651204750000|2022-04-29 03:59:10|339.51|336.71|339.69|336.89|339.69|336.89|339.41|336.61|0
1651204760000|2022-04-29 03:59:20|339.78|336.98|339.6|336.8|339.78|336.98|339.6|336.8|0
1651204770000|2022-04-29 03:59:30|340.34|337.54|340.62|337.82|340.62|337.82|340.34|337.54|0
1651204780000|2022-04-29 03:59:40|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1651204790000|2022-04-29 03:59:50|341.18|338.38|340.9|338.1|341.18|338.38|340.9|338.1|0
1651204800000|2022-04-29 04:00:00|340.99|338.19|340.71|337.91|340.99|338.19|340.71|337.91|0
1651204810000|2022-04-29 04:00:10|340.62|337.82|340.81|338.01|340.81|338.01|340.52|337.72|0
1651204820000|2022-04-29 04:00:20|341.55|338.75|341.74|338.94|341.74|338.94|341.37|338.57|0
1651204830000|2022-04-29 04:00:30|341.55|338.75|341.93|339.13|341.93|339.13|341.46|338.66|0
1651204840000|2022-04-29 04:00:40|342.3|339.5|342.2|339.4|342.3|339.5|342.2|339.4|0
1651204850000|2022-04-29 04:00:50|341.93|339.13|341.27|338.47|341.93|339.13|341.27|338.47|0
1651204860000|2022-04-29 04:01:00|341.08|338.28|341.18|338.38|341.18|338.38|340.99|338.19|0
1651204870000|2022-04-29 04:01:10|341.37|338.57|341.55|338.75|341.55|338.75|341.37|338.57|0
1651204900000|2022-04-29 04:01:40|341.37|338.57|341.36|338.56|341.37|338.57|341.36|338.56|0
1651204910000|2022-04-29 04:01:50|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1651204920000|2022-04-29 04:02:00|341.18|338.38|341.08|338.28|341.18|338.38|341.08|338.28|0
1651204930000|2022-04-29 04:02:10|341.27|338.47|341.18|338.38|341.27|338.47|341.18|338.38|0
1651204940000|2022-04-29 04:02:20|341.08|338.28|340.81|338.01|341.18|338.38|340.81|338.01|0
1651204950000|2022-04-29 04:02:30|340.89|338.09|340.81|338.01|340.89|338.09|340.81|338.01|0
1651204960000|2022-04-29 04:02:40|340.71|337.91|340.62|337.82|340.71|337.91|340.62|337.82|0
1651204970000|2022-04-29 04:02:50|340.52|337.72|340.43|337.63|340.52|337.72|340.43|337.63|0
1651204980000|2022-04-29 04:03:00|340.71|337.91|340.62|337.82|340.71|337.91|340.62|337.82|0
1651204990000|2022-04-29 04:03:10|340.43|337.63|340.06|337.26|340.43|337.63|340.06|337.26|0
1651205000000|2022-04-29 04:03:20|339.96|337.16|339.69|336.89|339.96|337.16|339.59|336.79|0
1651205010000|2022-04-29 04:03:30|339.59|336.79|339.96|337.16|339.96|337.16|339.59|336.79|0
1651205020000|2022-04-29 04:03:40|340.06|337.26|339.87|337.07|340.06|337.26|339.87|337.07|0
1651205030000|2022-04-29 04:03:50|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1651205050000|2022-04-29 04:04:10|339.87|337.07|340.25|337.45|340.25|337.45|339.87|337.07|0
1651205060000|2022-04-29 04:04:20|340.15|337.35|340.06|337.26|340.15|337.35|339.87|337.07|0
1651205070000|2022-04-29 04:04:30|339.87|337.07|339.78|336.98|339.87|337.07|339.78|336.98|0
1651205080000|2022-04-29 04:04:40|339.87|337.07|339.87|337.07|339.87|337.07|339.78|336.98|0
1651205090000|2022-04-29 04:04:50|339.69|336.89|339.87|337.07|339.96|337.16|339.69|336.89|0
1651205110000|2022-04-29 04:05:10|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1651205120000|2022-04-29 04:05:20|339.69|336.89|339.59|336.79|339.69|336.89|339.59|336.79|0
1651205130000|2022-04-29 04:05:30|339.5|336.7|339.5|336.7|339.5|336.7|339.5|336.7|0
1651205140000|2022-04-29 04:05:40|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1651205150000|2022-04-29 04:05:50|339.5|336.7|339.59|336.79|339.69|336.89|339.5|336.7|0
1651205160000|2022-04-29 04:06:00|339.69|336.89|339.5|336.7|339.69|336.89|339.5|336.7|0
1651205170000|2022-04-29 04:06:10|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1651205180000|2022-04-29 04:06:20|339.22|336.42|339.22|336.42|339.31|336.51|339.13|336.33|0
1651205190000|2022-04-29 04:06:30|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1651205200000|2022-04-29 04:06:40|339.5|336.7|339.59|336.79|339.59|336.79|339.5|336.7|0
1651205210000|2022-04-29 04:06:50|339.5|336.7|339.5|336.7|339.5|336.7|339.5|336.7|0
1651205220000|2022-04-29 04:07:00|339.4|336.6|339.5|336.7|339.5|336.7|339.4|336.6|0
1651205230000|2022-04-29 04:07:10|339.87|337.07|339.87|337.07|339.87|337.07|339.87|337.07|0
1651205260000|2022-04-29 04:07:40|339.77|336.97|339.68|336.88|339.87|337.07|339.68|336.88|0
1651205270000|2022-04-29 04:07:50|339.96|337.16|339.87|337.07|339.96|337.16|339.87|337.07|0
1651205280000|2022-04-29 04:08:00|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1651205290000|2022-04-29 04:08:10|340.06|337.26|339.77|336.97|340.06|337.26|339.77|336.97|0
1651205300000|2022-04-29 04:08:20|339.87|337.07|339.87|337.07|339.87|337.07|339.87|337.07|0
1651205310000|2022-04-29 04:08:30|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1651205320000|2022-04-29 04:08:40|340.05|337.25|339.87|337.07|340.05|337.25|339.87|337.07|0
1651205330000|2022-04-29 04:08:50|339.77|336.97|339.96|337.16|339.96|337.16|339.77|336.97|0
1651205340000|2022-04-29 04:09:00|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1651205350000|2022-04-29 04:09:10|340.24|337.44|340.05|337.25|340.24|337.44|340.05|337.25|0
1651205370000|2022-04-29 04:09:30|340.24|337.44|340.24|337.44|340.24|337.44|340.14|337.34|0
1651205380000|2022-04-29 04:09:40|340.43|337.63|340.43|337.63|340.52|337.72|340.43|337.63|0
1651205390000|2022-04-29 04:09:50|340.52|337.72|340.33|337.53|340.52|337.72|340.33|337.53|0
1651205400000|2022-04-29 04:10:00|340.24|337.44|340.43|337.63|340.43|337.63|340.24|337.44|0
1651205410000|2022-04-29 04:10:10|340.51|337.71|340.43|337.63|340.51|337.71|340.33|337.53|0
1651205420000|2022-04-29 04:10:20|340.33|337.53|340.05|337.25|340.33|337.53|340.05|337.25|0
1651205430000|2022-04-29 04:10:30|339.87|337.07|339.87|337.07|339.87|337.07|339.87|337.07|0
1651205440000|2022-04-29 04:10:40|339.77|336.97|339.77|336.97|339.77|336.97|339.77|336.97|0
1651205450000|2022-04-29 04:10:50|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1651205460000|2022-04-29 04:11:00|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1651205470000|2022-04-29 04:11:10|340.05|337.25|339.87|337.07|340.05|337.25|339.87|337.07|0
1651205480000|2022-04-29 04:11:20|339.77|336.97|339.87|337.07|339.87|337.07|339.77|336.97|0
1651205490000|2022-04-29 04:11:30|339.96|337.16|340.14|337.34|340.14|337.34|339.87|337.07|0
1651205500000|2022-04-29 04:11:40|340.24|337.44|340.24|337.44|340.24|337.44|340.24|337.44|0
1651205510000|2022-04-29 04:11:50|340.33|337.53|340.24|337.44|340.33|337.53|340.24|337.44|0
1651205520000|2022-04-29 04:12:00|340.51|337.71|340.24|337.44|340.51|337.71|340.24|337.44|0
1651205530000|2022-04-29 04:12:10|340.14|337.34|340.14|337.34|340.14|337.34|340.05|337.25|0
1651205540000|2022-04-29 04:12:20|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1651205550000|2022-04-29 04:12:30|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1651205570000|2022-04-29 04:12:50|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1651205580000|2022-04-29 04:13:00|339.86|337.06|339.68|336.88|339.86|337.06|339.68|336.88|0
1651205590000|2022-04-29 04:13:10|339.58|336.78|339.68|336.88|339.68|336.88|339.58|336.78|0
1651205600000|2022-04-29 04:13:20|339.77|336.97|339.68|336.88|339.86|337.06|339.68|336.88|0
1651205620000|2022-04-29 04:13:40|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1651205630000|2022-04-29 04:13:50|339.77|336.97|340.05|337.25|340.05|337.25|339.77|336.97|0
1651205660000|2022-04-29 04:14:20|339.86|337.06|339.86|337.06|339.95|337.15|339.86|337.06|0
1651205670000|2022-04-29 04:14:30|339.95|337.15|339.95|337.15|339.95|337.15|339.86|337.06|0
1651205680000|2022-04-29 04:14:40|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1651205690000|2022-04-29 04:14:50|340.05|337.25|339.86|337.06|340.05|337.25|339.86|337.06|0
1651205700000|2022-04-29 04:15:00|339.77|336.97|339.77|336.97|339.77|336.97|339.77|336.97|0
1651205710000|2022-04-29 04:15:10|339.86|337.06|339.68|336.88|339.86|337.06|339.68|336.88|0
1651205720000|2022-04-29 04:15:20|339.77|336.97|339.68|336.88|339.77|336.97|339.68|336.88|0
1651205760000|2022-04-29 04:16:00|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1651205780000|2022-04-29 04:16:20|340.05|337.25|339.86|337.06|340.05|337.25|339.86|337.06|0
1651205790000|2022-04-29 04:16:30|339.76|336.96|339.86|337.06|339.86|337.06|339.76|336.96|0
1651205800000|2022-04-29 04:16:40|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1651205810000|2022-04-29 04:16:50|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1651205830000|2022-04-29 04:17:10|339.67|336.87|339.67|336.87|339.86|337.06|339.67|336.87|0
1651205840000|2022-04-29 04:17:20|339.49|336.69|339.49|336.69|339.49|336.69|339.49|336.69|0
1651205880000|2022-04-29 04:18:00|339.58|336.78|339.58|336.78|339.58|336.78|339.58|336.78|0
1651205890000|2022-04-29 04:18:10|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1651205900000|2022-04-29 04:18:20|339.86|337.06|340.04|337.24|340.04|337.24|339.76|336.96|0
1651205910000|2022-04-29 04:18:30|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1651205940000|2022-04-29 04:19:00|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1651205950000|2022-04-29 04:19:10|340.13|337.33|340.23|337.43|340.23|337.43|340.13|337.33|0
1651205960000|2022-04-29 04:19:20|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1651205970000|2022-04-29 04:19:30|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1651205990000|2022-04-29 04:19:50|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1651206000000|2022-04-29 04:20:00|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1651206010000|2022-04-29 04:20:10|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1651206020000|2022-04-29 04:20:20|340.41|337.61|340.41|337.61|340.6|337.8|340.41|337.61|0
1651206030000|2022-04-29 04:20:30|340.69|337.89|340.6|337.8|340.69|337.89|340.6|337.8|0
1651206040000|2022-04-29 04:20:40|340.69|337.89|340.6|337.8|340.79|337.99|340.6|337.8|0
1651206060000|2022-04-29 04:21:00|340.41|337.61|340.04|337.24|340.41|337.61|340.04|337.24|0
1651206070000|2022-04-29 04:21:10|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1651206080000|2022-04-29 04:21:20|340.23|337.43|340.32|337.52|340.41|337.61|340.23|337.43|0
1651206100000|2022-04-29 04:21:40|340.23|337.43|340.6|337.8|340.6|337.8|340.23|337.43|0
1651206110000|2022-04-29 04:21:50|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1651206120000|2022-04-29 04:22:00|340.32|337.52|340.23|337.43|340.32|337.52|340.23|337.43|0
1651206130000|2022-04-29 04:22:10|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1651206140000|2022-04-29 04:22:20|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1651206150000|2022-04-29 04:22:30|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1651206160000|2022-04-29 04:22:40|339.85|337.05|340.04|337.24|340.04|337.24|339.85|337.05|0
1651206170000|2022-04-29 04:22:50|339.94|337.14|339.85|337.05|339.94|337.14|339.85|337.05|0
1651206180000|2022-04-29 04:23:00|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1651206190000|2022-04-29 04:23:10|339.85|337.05|340.04|337.24|340.04|337.24|339.85|337.05|0
1651206230000|2022-04-29 04:23:50|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1651206240000|2022-04-29 04:24:00|339.76|336.96|339.67|336.87|339.76|336.96|339.67|336.87|0
1651206280000|2022-04-29 04:24:40|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1651206290000|2022-04-29 04:24:50|339.76|336.96|339.85|337.05|339.85|337.05|339.76|336.96|0
1651206310000|2022-04-29 04:25:10|339.94|337.14|340.04|337.24|340.04|337.24|339.94|337.14|0
1651206320000|2022-04-29 04:25:20|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1651206370000|2022-04-29 04:26:10|339.75|336.95|339.75|336.95|339.75|336.95|339.75|336.95|0
1651206380000|2022-04-29 04:26:20|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1651206390000|2022-04-29 04:26:30|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1651206420000|2022-04-29 04:27:00|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1651206430000|2022-04-29 04:27:10|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1651206440000|2022-04-29 04:27:20|340.59|337.79|340.59|337.79|340.68|337.88|340.59|337.79|0
1651206450000|2022-04-29 04:27:30|340.41|337.61|340.22|337.42|340.41|337.61|340.22|337.42|0
1651206490000|2022-04-29 04:28:10|340.12|337.32|340.22|337.42|340.22|337.42|340.12|337.32|0
1651206500000|2022-04-29 04:28:20|340.12|337.32|340.03|337.23|340.12|337.32|340.03|337.23|0
1651206510000|2022-04-29 04:28:30|339.94|337.14|340.03|337.23|340.03|337.23|339.94|337.14|0
1651206520000|2022-04-29 04:28:40|339.94|337.14|340.12|337.32|340.12|337.32|339.94|337.14|0
1651206540000|2022-04-29 04:29:00|340.03|337.23|340.03|337.23|340.12|337.32|340.03|337.23|0
1651206560000|2022-04-29 04:29:20|339.94|337.14|340.03|337.23|340.03|337.23|339.85|337.05|0
1651206580000|2022-04-29 04:29:40|340.22|337.42|340.12|337.32|340.22|337.42|340.12|337.32|0
1651206590000|2022-04-29 04:29:50|340.22|337.42|340.31|337.51|340.31|337.51|340.22|337.42|0
1651206600000|2022-04-29 04:30:00|340.22|337.42|340.22|337.42|340.22|337.42|340.22|337.42|0
1651206610000|2022-04-29 04:30:10|339.94|337.14|340.12|337.32|340.12|337.32|339.94|337.14|0
1651206630000|2022-04-29 04:30:30|340.22|337.42|340.22|337.42|340.22|337.42|340.22|337.42|0
1651206640000|2022-04-29 04:30:40|340.12|337.32|340.03|337.23|340.12|337.32|340.03|337.23|0
1651206650000|2022-04-29 04:30:50|340.22|337.42|340.22|337.42|340.22|337.42|340.22|337.42|0
1651206660000|2022-04-29 04:31:00|340.12|337.32|340.4|337.6|340.4|337.6|340.12|337.32|0
1651206670000|2022-04-29 04:31:10|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1651206680000|2022-04-29 04:31:20|340.03|337.23|340.12|337.32|340.12|337.32|340.03|337.23|0
1651206690000|2022-04-29 04:31:30|340.22|337.42|340.22|337.42|340.31|337.51|340.22|337.42|0
1651206700000|2022-04-29 04:31:40|340.12|337.32|340.03|337.23|340.12|337.32|340.03|337.23|0
1651206710000|2022-04-29 04:31:50|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1651206720000|2022-04-29 04:32:00|340.03|337.23|340.12|337.32|340.12|337.32|340.03|337.23|0
1651206730000|2022-04-29 04:32:10|340.22|337.42|340.12|337.32|340.22|337.42|340.12|337.32|0
1651206740000|2022-04-29 04:32:20|340.22|337.42|340.22|337.42|340.22|337.42|340.22|337.42|0
1651206750000|2022-04-29 04:32:30|340.4|337.6|340.68|337.88|340.68|337.88|340.4|337.6|0
1651206760000|2022-04-29 04:32:40|340.77|337.97|340.59|337.79|340.77|337.97|340.59|337.79|0
1651206770000|2022-04-29 04:32:50|340.68|337.88|340.68|337.88|340.68|337.88|340.68|337.88|0
1651206780000|2022-04-29 04:33:00|340.59|337.79|340.59|337.79|340.59|337.79|340.59|337.79|0
1651206800000|2022-04-29 04:33:20|340.68|337.88|340.68|337.88|340.68|337.88|340.68|337.88|0
1651206810000|2022-04-29 04:33:30|340.77|337.97|340.86|338.06|340.86|338.06|340.68|337.88|0
1651206820000|2022-04-29 04:33:40|340.77|337.97|340.86|338.06|340.96|338.16|340.77|337.97|0
1651206830000|2022-04-29 04:33:50|340.77|337.97|340.86|338.06|340.96|338.16|340.77|337.97|0
1651206840000|2022-04-29 04:34:00|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1651206860000|2022-04-29 04:34:20|341.15|338.35|341.15|338.35|341.15|338.35|341.15|338.35|0
1651206870000|2022-04-29 04:34:30|341.33|338.53|341.23|338.43|341.33|338.53|341.15|338.35|0
1651206880000|2022-04-29 04:34:40|341.15|338.35|340.96|338.16|341.15|338.35|340.96|338.16|0
1651206900000|2022-04-29 04:35:00|340.77|337.97|340.77|337.97|340.77|337.97|340.59|337.79|0
1651206940000|2022-04-29 04:35:40|340.96|338.16|340.77|337.97|340.96|338.16|340.77|337.97|0
1651206950000|2022-04-29 04:35:50|340.67|337.87|340.86|338.06|340.86|338.06|340.67|337.87|0
1651206960000|2022-04-29 04:36:00|340.77|337.97|340.96|338.16|340.96|338.16|340.77|337.97|0
1651206990000|2022-04-29 04:36:30|341.14|338.34|341.14|338.34|341.14|338.34|341.14|338.34|0
1651207020000|2022-04-29 04:37:00|341.05|338.25|340.96|338.16|341.05|338.25|340.96|338.16|0
1651207040000|2022-04-29 04:37:20|341.05|338.25|340.96|338.16|341.05|338.25|340.96|338.16|0
1651207050000|2022-04-29 04:37:30|341.05|338.25|341.14|338.34|341.14|338.34|341.05|338.25|0
1651207060000|2022-04-29 04:37:40|341.05|338.25|341.14|338.34|341.14|338.34|341.05|338.25|0
1651207070000|2022-04-29 04:37:50|341.04|338.24|340.96|338.16|341.04|338.24|340.96|338.16|0
1651207080000|2022-04-29 04:38:00|341.14|338.34|341.14|338.34|341.23|338.43|341.14|338.34|0
1651207090000|2022-04-29 04:38:10|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1651207100000|2022-04-29 04:38:20|340.95|338.15|340.77|337.97|340.95|338.15|340.58|337.78|0
1651207110000|2022-04-29 04:38:30|340.67|337.87|340.58|337.78|340.67|337.87|340.58|337.78|0
1651207120000|2022-04-29 04:38:40|340.4|337.6|340.4|337.6|340.4|337.6|340.4|337.6|0
1651207150000|2022-04-29 04:39:10|340.21|337.41|340.02|337.22|340.21|337.41|340.02|337.22|0
1651207170000|2022-04-29 04:39:30|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1651207200000|2022-04-29 04:40:00|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1651207210000|2022-04-29 04:40:10|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1651207230000|2022-04-29 04:40:30|340.3|337.5|340.39|337.59|340.39|337.59|340.3|337.5|0
1651207250000|2022-04-29 04:40:50|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1651207260000|2022-04-29 04:41:00|340.39|337.59|340.21|337.41|340.39|337.59|340.21|337.41|0
1651207280000|2022-04-29 04:41:20|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1651207310000|2022-04-29 04:41:50|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1651207320000|2022-04-29 04:42:00|340.39|337.59|340.21|337.41|340.39|337.59|340.21|337.41|0
1651207370000|2022-04-29 04:42:50|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1651207380000|2022-04-29 04:43:00|340.21|337.41|340.39|337.59|340.39|337.59|340.21|337.41|0
1651207400000|2022-04-29 04:43:20|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1651207410000|2022-04-29 04:43:30|340.39|337.59|340.48|337.68|340.48|337.68|340.39|337.59|0
1651207420000|2022-04-29 04:43:40|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1651207440000|2022-04-29 04:44:00|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1651207450000|2022-04-29 04:44:10|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1651207470000|2022-04-29 04:44:30|340.95|338.15|340.76|337.96|340.95|338.15|340.76|337.96|0
1651207510000|2022-04-29 04:45:10|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1651207520000|2022-04-29 04:45:20|340.48|337.68|340.39|337.59|340.48|337.68|340.39|337.59|0
1651207530000|2022-04-29 04:45:30|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1651207540000|2022-04-29 04:45:40|340.48|337.68|340.39|337.59|340.48|337.68|340.39|337.59|0
1651207550000|2022-04-29 04:45:50|340.48|337.68|340.57|337.77|340.57|337.77|340.48|337.68|0
1651207560000|2022-04-29 04:46:00|340.66|337.86|340.66|337.86|340.66|337.86|340.66|337.86|0
1651207570000|2022-04-29 04:46:10|340.76|337.96|340.39|337.59|340.76|337.96|340.39|337.59|0
1651207580000|2022-04-29 04:46:20|340.2|337.4|340.2|337.4|340.2|337.4|340.2|337.4|0
1651207590000|2022-04-29 04:46:30|340.02|337.22|339.92|337.12|340.02|337.22|339.92|337.12|0
1651207600000|2022-04-29 04:46:40|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1651207620000|2022-04-29 04:47:00|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1651207630000|2022-04-29 04:47:10|340.1|337.3|340.2|337.4|340.2|337.4|340.1|337.3|0
1651207650000|2022-04-29 04:47:30|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1651207660000|2022-04-29 04:47:40|340.2|337.4|340.2|337.4|340.2|337.4|340.2|337.4|0
1651207670000|2022-04-29 04:47:50|340.1|337.3|340.39|337.59|340.39|337.59|340.1|337.3|0
1651207680000|2022-04-29 04:48:00|340.29|337.49|340.39|337.59|340.39|337.59|340.29|337.49|0
1651207700000|2022-04-29 04:48:20|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1651207710000|2022-04-29 04:48:30|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1651207720000|2022-04-29 04:48:40|340.57|337.77|340.76|337.96|340.76|337.96|340.57|337.77|0
1651207730000|2022-04-29 04:48:50|340.66|337.86|340.85|338.05|340.85|338.05|340.66|337.86|0
1651207740000|2022-04-29 04:49:00|340.94|338.14|340.85|338.05|340.94|338.14|340.85|338.05|0
1651207750000|2022-04-29 04:49:10|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1651207760000|2022-04-29 04:49:20|340.94|338.14|340.85|338.05|340.94|338.14|340.85|338.05|0
1651207770000|2022-04-29 04:49:30|340.94|338.14|340.85|338.05|340.94|338.14|340.85|338.05|0
1651207780000|2022-04-29 04:49:40|340.76|337.96|340.85|338.05|340.85|338.05|340.76|337.96|0
1651207790000|2022-04-29 04:49:50|340.94|338.14|341.32|338.52|341.32|338.52|340.94|338.14|0
1651207800000|2022-04-29 04:50:00|341.5|338.7|341.13|338.33|341.5|338.7|341.13|338.33|0
1651207810000|2022-04-29 04:50:10|340.94|338.14|340.57|337.77|340.94|338.14|340.57|337.77|0
1651207820000|2022-04-29 04:50:20|340.38|337.58|340.01|337.21|340.38|337.58|340.01|337.21|0
1651207830000|2022-04-29 04:50:30|340.2|337.4|340.2|337.4|340.2|337.4|340.1|337.3|0
1651207840000|2022-04-29 04:50:40|340.1|337.3|340.2|337.4|340.2|337.4|340.1|337.3|0
1651207860000|2022-04-29 04:51:00|340.38|337.58|340.57|337.77|340.57|337.77|340.38|337.58|0
1651207870000|2022-04-29 04:51:10|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1651207880000|2022-04-29 04:51:20|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1651207890000|2022-04-29 04:51:30|340.84|338.04|341.5|338.7|341.5|338.7|340.84|338.04|0
1651207900000|2022-04-29 04:51:40|341.69|338.89|341.5|338.7|341.69|338.89|341.5|338.7|0
1651207910000|2022-04-29 04:51:50|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1651207930000|2022-04-29 04:52:10|341.5|338.7|341.4|338.6|341.5|338.7|341.4|338.6|0
1651207940000|2022-04-29 04:52:20|341.31|338.51|341.5|338.7|341.5|338.7|341.31|338.51|0
1651207950000|2022-04-29 04:52:30|341.4|338.6|341.5|338.7|341.5|338.7|341.4|338.6|0
1651207960000|2022-04-29 04:52:40|341.4|338.6|341.5|338.7|341.5|338.7|341.4|338.6|0
1651207970000|2022-04-29 04:52:50|341.4|338.6|341.69|338.89|341.69|338.89|341.4|338.6|0
1651207980000|2022-04-29 04:53:00|341.87|339.07|341.5|338.7|341.87|339.07|341.5|338.7|0
1651207990000|2022-04-29 04:53:10|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1651208000000|2022-04-29 04:53:20|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1651208040000|2022-04-29 04:54:00|341.5|338.7|341.13|338.33|341.5|338.7|341.13|338.33|0
1651208050000|2022-04-29 04:54:10|341.31|338.51|341.31|338.51|341.31|338.51|341.21|338.41|0
1651208080000|2022-04-29 04:54:40|341.21|338.41|341.21|338.41|341.21|338.41|341.21|338.41|0
1651208090000|2022-04-29 04:54:50|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1651208100000|2022-04-29 04:55:00|341.4|338.6|342.06|339.26|342.06|339.26|341.4|338.6|0
1651208110000|2022-04-29 04:55:10|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1651208120000|2022-04-29 04:55:20|341.68|338.88|341.5|338.7|341.68|338.88|341.5|338.7|0
1651208130000|2022-04-29 04:55:30|341.4|338.6|341.31|338.51|341.4|338.6|341.12|338.32|0
1651208170000|2022-04-29 04:56:10|341.4|338.6|341.31|338.51|341.4|338.6|341.31|338.51|0
1651208180000|2022-04-29 04:56:20|341.5|338.7|341.5|338.7|341.5|338.7|341.31|338.51|0
1651208190000|2022-04-29 04:56:30|341.31|338.51|341.5|338.7|341.5|338.7|341.31|338.51|0
1651208200000|2022-04-29 04:56:40|341.58|338.78|341.68|338.88|341.68|338.88|341.58|338.78|0
1651208220000|2022-04-29 04:57:00|341.77|338.97|341.77|338.97|341.87|339.07|341.77|338.97|0
1651208230000|2022-04-29 04:57:10|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1651208250000|2022-04-29 04:57:30|341.49|338.69|341.49|338.69|341.49|338.69|341.49|338.69|0
1651208260000|2022-04-29 04:57:40|341.58|338.78|341.49|338.69|341.77|338.97|341.49|338.69|0
1651208270000|2022-04-29 04:57:50|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1651208280000|2022-04-29 04:58:00|341.49|338.69|341.49|338.69|341.49|338.69|341.4|338.6|0
1651208290000|2022-04-29 04:58:10|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1651208300000|2022-04-29 04:58:20|341.31|338.51|341.49|338.69|341.49|338.69|341.31|338.51|0
1651208320000|2022-04-29 04:58:40|341.58|338.78|341.68|338.88|341.68|338.88|341.49|338.69|0
1651208330000|2022-04-29 04:58:50|341.49|338.69|341.58|338.78|341.58|338.78|341.49|338.69|0
1651208340000|2022-04-29 04:59:00|341.49|338.69|341.49|338.69|341.49|338.69|341.49|338.69|0
1651208360000|2022-04-29 04:59:20|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1651208370000|2022-04-29 04:59:30|341.68|338.88|341.86|339.06|341.86|339.06|341.68|338.88|0
1651208380000|2022-04-29 04:59:40|342.42|339.62|342.24|339.44|342.61|339.81|342.24|339.44|0
1651208390000|2022-04-29 04:59:50|342.14|339.34|342.05|339.25|342.24|339.44|342.05|339.25|0
1651208400000|2022-04-29 05:00:00|341.86|339.06|342.8|340|342.8|340|341.86|339.06|0
1651208410000|2022-04-29 05:00:10|342.98|340.18|343.36|340.56|343.36|340.56|342.98|340.18|0
1651208420000|2022-04-29 05:00:20|343.92|341.12|343.36|340.56|344.1|341.3|343.36|340.56|0
1651208430000|2022-04-29 05:00:30|343.54|340.74|343.73|340.93|343.73|340.93|343.54|340.74|0
1651208440000|2022-04-29 05:00:40|344.1|341.3|343.92|341.12|344.1|341.3|343.92|341.12|0
1651208450000|2022-04-29 05:00:50|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1651208460000|2022-04-29 05:01:00|344.38|341.58|344.85|342.05|344.85|342.05|344.38|341.58|0
1651208470000|2022-04-29 05:01:10|344.67|341.87|345.6|342.8|345.69|342.89|344.67|341.87|0
1651208480000|2022-04-29 05:01:20|344.85|342.05|344.85|342.05|344.85|342.05|344.48|341.68|0
1651208490000|2022-04-29 05:01:30|345.04|342.24|344.85|342.05|345.04|342.24|344.75|341.95|0
1651208500000|2022-04-29 05:01:40|345.04|342.24|345.04|342.24|345.6|342.8|345.04|342.24|0
1651208510000|2022-04-29 05:01:50|344.85|342.05|345.04|342.24|345.04|342.24|344.85|342.05|0
1651208520000|2022-04-29 05:02:00|345.41|342.61|345.79|342.99|345.79|342.99|345.41|342.61|0
1651208530000|2022-04-29 05:02:10|345.98|343.18|345.79|342.99|346.16|343.36|345.79|342.99|0
1651208540000|2022-04-29 05:02:20|345.6|342.8|345.79|342.99|345.88|343.08|345.6|342.8|0
1651208550000|2022-04-29 05:02:30|345.88|343.08|346.16|343.36|346.16|343.36|345.6|342.8|0
1651208560000|2022-04-29 05:02:40|345.97|343.17|345.97|343.17|345.97|343.17|345.6|342.8|0
1651208570000|2022-04-29 05:02:50|345.79|342.99|346.06|343.26|346.06|343.26|345.79|342.99|0
1651208580000|2022-04-29 05:03:00|345.97|343.17|345.5|342.7|345.97|343.17|345.5|342.7|0
1651208590000|2022-04-29 05:03:10|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1651208600000|2022-04-29 05:03:20|345.41|342.61|344.66|341.86|345.5|342.7|344.66|341.86|0
1651208610000|2022-04-29 05:03:30|344.48|341.68|344.48|341.68|344.66|341.86|344.48|341.68|0
1651208620000|2022-04-29 05:03:40|344.66|341.86|344.48|341.68|344.66|341.86|344.1|341.3|0
1651208630000|2022-04-29 05:03:50|344.66|341.86|344.66|341.86|344.66|341.86|344.48|341.68|0
1651208640000|2022-04-29 05:04:00|344.48|341.68|344.48|341.68|344.66|341.86|344.48|341.68|0
1651208650000|2022-04-29 05:04:10|344.66|341.86|344.38|341.58|344.85|342.05|344.38|341.58|0
1651208660000|2022-04-29 05:04:20|344.47|341.67|345.79|342.99|345.79|342.99|344.47|341.67|0
1651208670000|2022-04-29 05:04:30|345.88|343.08|346.16|343.36|346.16|343.36|345.88|343.08|0
1651208680000|2022-04-29 05:04:40|345.79|342.99|345.6|342.8|345.79|342.99|345.6|342.8|0
1651208690000|2022-04-29 05:04:50|345.41|342.61|345.6|342.8|345.6|342.8|345.41|342.61|0
1651208700000|2022-04-29 05:05:00|345.78|342.98|345.97|343.17|346.06|343.26|345.78|342.98|0
1651208710000|2022-04-29 05:05:10|345.78|342.98|345.6|342.8|345.78|342.98|345.6|342.8|0
1651208720000|2022-04-29 05:05:20|345.69|342.89|346.35|343.55|346.35|343.55|345.69|342.89|0
1651208730000|2022-04-29 05:05:30|346.16|343.36|345.87|343.07|346.16|343.36|345.78|342.98|0
1651208740000|2022-04-29 05:05:40|345.97|343.17|346.35|343.55|346.35|343.55|345.97|343.17|0
1651208750000|2022-04-29 05:05:50|346.62|343.82|346.44|343.64|346.72|343.92|346.35|343.55|0
1651208760000|2022-04-29 05:06:00|346.35|343.55|346.72|343.92|346.72|343.92|346.35|343.55|0
1651208770000|2022-04-29 05:06:10|346.91|344.11|346.72|343.92|346.91|344.11|346.72|343.92|0
1651208780000|2022-04-29 05:06:20|346.91|344.11|346.91|344.11|346.91|344.11|346.91|344.11|0
1651208790000|2022-04-29 05:06:30|346.72|343.92|346.91|344.11|347.1|344.3|346.72|343.92|0
1651208800000|2022-04-29 05:06:40|346.72|343.92|346.62|343.82|346.81|344.01|346.53|343.73|0
1651208810000|2022-04-29 05:06:50|346.53|343.73|346.62|343.82|346.62|343.82|346.53|343.73|0
1651208820000|2022-04-29 05:07:00|346.91|344.11|347.1|344.3|347.1|344.3|346.91|344.11|0
1651208830000|2022-04-29 05:07:10|347|344.2|346.53|343.73|347.1|344.3|346.53|343.73|0
1651208840000|2022-04-29 05:07:20|346.62|343.82|346.53|343.73|346.62|343.82|346.53|343.73|0
1651208850000|2022-04-29 05:07:30|346.16|343.36|346.34|343.54|346.34|343.54|346.16|343.36|0
1651208860000|2022-04-29 05:07:40|346.53|343.73|346.16|343.36|346.53|343.73|346.16|343.36|0
1651208870000|2022-04-29 05:07:50|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1651208880000|2022-04-29 05:08:00|346.06|343.26|346.06|343.26|346.16|343.36|346.06|343.26|0
1651208890000|2022-04-29 05:08:10|346.16|343.36|345.97|343.17|346.16|343.36|345.97|343.17|0
1651208900000|2022-04-29 05:08:20|345.78|342.98|345.59|342.79|345.78|342.98|345.59|342.79|0
1651208910000|2022-04-29 05:08:30|345.5|342.7|345.41|342.61|345.5|342.7|345.41|342.61|0
1651208930000|2022-04-29 05:08:50|345.59|342.79|345.59|342.79|345.59|342.79|345.5|342.7|0
1651208940000|2022-04-29 05:09:00|345.78|342.98|345.78|342.98|345.78|342.98|345.59|342.79|0
1651208950000|2022-04-29 05:09:10|345.59|342.79|345.59|342.79|345.78|342.98|345.59|342.79|0
1651208960000|2022-04-29 05:09:20|345.41|342.61|345.78|342.98|345.78|342.98|345.41|342.61|0
1651208970000|2022-04-29 05:09:30|345.87|343.07|346.34|343.54|346.34|343.54|345.87|343.07|0
1651208980000|2022-04-29 05:09:40|346.62|343.82|346.72|343.92|346.72|343.92|346.62|343.82|0
1651208990000|2022-04-29 05:09:50|346.9|344.1|346.9|344.1|346.9|344.1|346.81|344.01|0
1651209000000|2022-04-29 05:10:00|346.72|343.92|346.72|343.92|346.72|343.92|346.53|343.73|0
1651209010000|2022-04-29 05:10:10|346.81|344.01|346.81|344.01|346.9|344.1|346.72|343.92|0
1651209020000|2022-04-29 05:10:20|346.9|344.1|346.72|343.92|346.9|344.1|346.72|343.92|0
1651209030000|2022-04-29 05:10:30|346.81|344.01|346.53|343.73|346.81|344.01|346.53|343.73|0
1651209040000|2022-04-29 05:10:40|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1651209050000|2022-04-29 05:10:50|346.34|343.54|346.15|343.35|346.34|343.54|346.15|343.35|0
1651209060000|2022-04-29 05:11:00|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1651209070000|2022-04-29 05:11:10|346.34|343.54|345.97|343.17|346.34|343.54|345.97|343.17|0
1651209080000|2022-04-29 05:11:20|345.78|342.98|345.97|343.17|345.97|343.17|345.78|342.98|0
1651209090000|2022-04-29 05:11:30|346.15|343.35|346.34|343.54|346.53|343.73|346.15|343.35|0
1651209100000|2022-04-29 05:11:40|346.53|343.73|346.9|344.1|346.9|344.1|346.53|343.73|0
1651209110000|2022-04-29 05:11:50|346.72|343.92|346.9|344.1|346.9|344.1|346.72|343.92|0
1651209120000|2022-04-29 05:12:00|346.53|343.73|346.72|343.92|346.72|343.92|346.53|343.73|0
1651209130000|2022-04-29 05:12:10|346.53|343.73|346.15|343.35|346.53|343.73|346.15|343.35|0
1651209140000|2022-04-29 05:12:20|346.24|343.44|346.15|343.35|346.24|343.44|346.15|343.35|0
1651209150000|2022-04-29 05:12:30|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1651209160000|2022-04-29 05:12:40|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1651209170000|2022-04-29 05:12:50|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1651209180000|2022-04-29 05:13:00|345.87|343.07|346.34|343.54|346.34|343.54|345.87|343.07|0
1651209200000|2022-04-29 05:13:20|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1651209210000|2022-04-29 05:13:30|345.96|343.16|345.96|343.16|346.15|343.35|345.96|343.16|0
1651209220000|2022-04-29 05:13:40|345.78|342.98|345.59|342.79|345.78|342.98|345.59|342.79|0
1651209230000|2022-04-29 05:13:50|345.78|342.98|345.78|342.98|345.78|342.98|345.59|342.79|0
1651209260000|2022-04-29 05:14:20|345.87|343.07|345.96|343.16|345.96|343.16|345.78|342.98|0
1651209270000|2022-04-29 05:14:30|346.15|343.35|345.96|343.16|346.15|343.35|345.96|343.16|0
1651209280000|2022-04-29 05:14:40|345.77|342.97|345.96|343.16|345.96|343.16|345.77|342.97|0
1651209290000|2022-04-29 05:14:50|346.05|343.25|346.15|343.35|346.15|343.35|346.05|343.25|0
1651209300000|2022-04-29 05:15:00|346.34|343.54|346.15|343.35|346.34|343.54|346.15|343.35|0
1651209310000|2022-04-29 05:15:10|345.96|343.16|346.15|343.35|346.15|343.35|345.96|343.16|0
1651209320000|2022-04-29 05:15:20|346.34|343.54|345.77|342.97|346.34|343.54|345.77|342.97|0
1651209330000|2022-04-29 05:15:30|345.68|342.88|345.59|342.79|345.68|342.88|345.59|342.79|0
1651209340000|2022-04-29 05:15:40|345.77|342.97|345.86|343.06|345.96|343.16|345.77|342.97|0
1651209350000|2022-04-29 05:15:50|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1651209360000|2022-04-29 05:16:00|345.86|343.06|345.96|343.16|345.96|343.16|345.86|343.06|0
1651209370000|2022-04-29 05:16:10|346.05|343.25|346.05|343.25|346.15|343.35|346.05|343.25|0
1651209380000|2022-04-29 05:16:20|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1651209390000|2022-04-29 05:16:30|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1651209400000|2022-04-29 05:16:40|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1651209420000|2022-04-29 05:17:00|346.05|343.25|345.59|342.79|346.05|343.25|345.59|342.79|0
1651209430000|2022-04-29 05:17:10|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1651209450000|2022-04-29 05:17:30|345.86|343.06|345.77|342.97|345.86|343.06|345.77|342.97|0
1651209460000|2022-04-29 05:17:40|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1651209470000|2022-04-29 05:17:50|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1651209480000|2022-04-29 05:18:00|345.96|343.16|345.77|342.97|345.96|343.16|345.77|342.97|0
1651209490000|2022-04-29 05:18:10|345.49|342.69|345.58|342.78|345.77|342.97|345.49|342.69|0
1651209500000|2022-04-29 05:18:20|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1651209510000|2022-04-29 05:18:30|345.21|342.41|344.65|341.85|345.21|342.41|344.65|341.85|0
1651209520000|2022-04-29 05:18:40|344.74|341.94|344.83|342.03|344.83|342.03|344.74|341.94|0
1651209540000|2022-04-29 05:19:00|344.65|341.85|344.65|341.85|344.74|341.94|344.65|341.85|0
1651209550000|2022-04-29 05:19:10|344.46|341.66|344.55|341.75|344.65|341.85|344.46|341.66|0
1651209560000|2022-04-29 05:19:20|344.65|341.85|344.83|342.03|344.83|342.03|344.65|341.85|0
1651209570000|2022-04-29 05:19:30|345.02|342.22|345.02|342.22|345.21|342.41|345.02|342.22|0
1651209580000|2022-04-29 05:19:40|344.83|342.03|344.65|341.85|344.83|342.03|344.65|341.85|0
1651209600000|2022-04-29 05:20:00|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1651209610000|2022-04-29 05:20:10|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1651209620000|2022-04-29 05:20:20|344.74|341.94|344.65|341.85|344.74|341.94|344.65|341.85|0
1651209630000|2022-04-29 05:20:30|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1651209640000|2022-04-29 05:20:40|344.92|342.12|344.83|342.03|344.92|342.12|344.83|342.03|0
1651209650000|2022-04-29 05:20:50|345.02|342.22|344.46|341.66|345.02|342.22|344.46|341.66|0
1651209660000|2022-04-29 05:21:00|344.27|341.47|342.59|339.79|344.27|341.47|342.59|339.79|0
1651209670000|2022-04-29 05:21:10|342.78|339.98|342.78|339.98|342.96|340.16|342.78|339.98|0
1651209680000|2022-04-29 05:21:20|342.96|340.16|342.59|339.79|342.96|340.16|342.59|339.79|0
1651209690000|2022-04-29 05:21:30|342.4|339.6|342.49|339.69|342.49|339.69|342.4|339.6|0
1651209700000|2022-04-29 05:21:40|342.4|339.6|342.59|339.79|342.59|339.79|342.4|339.6|0
1651209710000|2022-04-29 05:21:50|342.4|339.6|342.03|339.23|342.4|339.6|342.03|339.23|0
1651209720000|2022-04-29 05:22:00|341.84|339.04|341.66|338.86|341.84|339.04|341.66|338.86|0
1651209730000|2022-04-29 05:22:10|341.47|338.67|341.66|338.86|341.66|338.86|341.47|338.67|0
1651209740000|2022-04-29 05:22:20|341.84|339.04|342.12|339.32|342.21|339.41|341.84|339.04|0
1651209750000|2022-04-29 05:22:30|342.4|339.6|342.21|339.41|342.4|339.6|342.21|339.41|0
1651209760000|2022-04-29 05:22:40|342.4|339.6|342.21|339.41|342.49|339.69|342.21|339.41|0
1651209770000|2022-04-29 05:22:50|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1651209780000|2022-04-29 05:23:00|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1651209790000|2022-04-29 05:23:10|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1651209800000|2022-04-29 05:23:20|342.4|339.6|342.4|339.6|342.4|339.6|342.21|339.41|0
1651209810000|2022-04-29 05:23:30|342.21|339.41|341.84|339.04|342.21|339.41|341.84|339.04|0
1651209820000|2022-04-29 05:23:40|341.93|339.13|342.4|339.6|342.4|339.6|341.93|339.13|0
1651209830000|2022-04-29 05:23:50|342.21|339.41|342.03|339.23|342.21|339.41|342.03|339.23|0
1651209840000|2022-04-29 05:24:00|342.21|339.41|342.4|339.6|342.4|339.6|342.21|339.41|0
1651209850000|2022-04-29 05:24:10|342.3|339.5|342.21|339.41|342.3|339.5|342.21|339.41|0
1651209860000|2022-04-29 05:24:20|342.4|339.6|342.59|339.79|342.59|339.79|342.4|339.6|0
1651209870000|2022-04-29 05:24:30|342.68|339.88|342.77|339.97|342.77|339.97|342.68|339.88|0
1651209880000|2022-04-29 05:24:40|342.96|340.16|343.15|340.35|343.15|340.35|342.96|340.16|0
1651209890000|2022-04-29 05:24:50|343.33|340.53|343.33|340.53|343.33|340.53|343.24|340.44|0
1651209900000|2022-04-29 05:25:00|343.15|340.35|343.15|340.35|343.15|340.35|342.96|340.16|0
1651209910000|2022-04-29 05:25:10|343.14|340.34|343.42|340.62|343.42|340.62|343.14|340.34|0
1651209920000|2022-04-29 05:25:20|343.33|340.53|343.52|340.72|343.52|340.72|343.33|340.53|0
1651209940000|2022-04-29 05:25:40|343.33|340.53|343.71|340.91|343.71|340.91|343.33|340.53|0
1651209950000|2022-04-29 05:25:50|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1651209960000|2022-04-29 05:26:00|343.42|340.62|343.23|340.43|343.42|340.62|343.23|340.43|0
1651209970000|2022-04-29 05:26:10|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1651209980000|2022-04-29 05:26:20|343.23|340.43|343.33|340.53|343.52|340.72|343.14|340.34|0
1651209990000|2022-04-29 05:26:30|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1651210000000|2022-04-29 05:26:40|343.14|340.34|343.23|340.43|343.23|340.43|343.14|340.34|0
1651210010000|2022-04-29 05:26:50|343.33|340.53|343.42|340.62|343.42|340.62|343.23|340.43|0
1651210020000|2022-04-29 05:27:00|343.33|340.53|343.52|340.72|343.61|340.81|343.33|340.53|0
1651210030000|2022-04-29 05:27:10|343.7|340.9|343.7|340.9|343.7|340.9|343.7|340.9|0
1651210040000|2022-04-29 05:27:20|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1651210050000|2022-04-29 05:27:30|343.98|341.18|343.89|341.09|343.98|341.18|343.89|341.09|0
1651210060000|2022-04-29 05:27:40|343.79|340.99|343.79|340.99|343.79|340.99|343.7|340.9|0
1651210070000|2022-04-29 05:27:50|343.7|340.9|343.52|340.72|343.79|340.99|343.52|340.72|0
1651210080000|2022-04-29 05:28:00|343.7|340.9|343.7|340.9|343.7|340.9|343.7|340.9|0
1651210090000|2022-04-29 05:28:10|343.79|340.99|343.98|341.18|343.98|341.18|343.79|340.99|0
1651210100000|2022-04-29 05:28:20|343.89|341.09|343.89|341.09|343.98|341.18|343.89|341.09|0
1651210110000|2022-04-29 05:28:30|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1651210120000|2022-04-29 05:28:40|343.89|341.09|344.08|341.28|344.08|341.28|343.89|341.09|0
1651210130000|2022-04-29 05:28:50|343.98|341.18|344.08|341.28|344.08|341.28|343.98|341.18|0
1651210140000|2022-04-29 05:29:00|344.26|341.46|344.08|341.28|344.26|341.46|344.08|341.28|0
1651210150000|2022-04-29 05:29:10|343.89|341.09|344.17|341.37|344.17|341.37|343.89|341.09|0
1651210160000|2022-04-29 05:29:20|343.98|341.18|343.89|341.09|343.98|341.18|343.79|340.99|0
1651210170000|2022-04-29 05:29:30|343.98|341.18|343.98|341.18|344.08|341.28|343.98|341.18|0
1651210180000|2022-04-29 05:29:40|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1651210190000|2022-04-29 05:29:50|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1651210200000|2022-04-29 05:30:00|344.26|341.46|344.26|341.46|344.35|341.55|344.26|341.46|0
1651210210000|2022-04-29 05:30:10|344.35|341.55|344.16|341.36|344.35|341.55|344.16|341.36|0
1651210220000|2022-04-29 05:30:20|343.98|341.18|343.6|340.8|343.98|341.18|343.6|340.8|0
1651210230000|2022-04-29 05:30:30|343.33|340.53|343.33|340.53|343.33|340.53|343.14|340.34|0
1651210240000|2022-04-29 05:30:40|343.23|340.43|343.14|340.34|343.23|340.43|343.14|340.34|0
1651210250000|2022-04-29 05:30:50|343.42|340.62|343.7|340.9|343.7|340.9|343.33|340.53|0
1651210260000|2022-04-29 05:31:00|343.89|341.09|344.07|341.27|344.26|341.46|343.89|341.09|0
1651210270000|2022-04-29 05:31:10|343.89|341.09|343.6|340.8|343.89|341.09|343.6|340.8|0
1651210280000|2022-04-29 05:31:20|343.51|340.71|343.6|340.8|343.7|340.9|343.33|340.53|0
1651210290000|2022-04-29 05:31:30|343.7|340.9|343.6|340.8|343.7|340.9|343.6|340.8|0
1651210300000|2022-04-29 05:31:40|343.7|340.9|344.16|341.36|344.16|341.36|343.6|340.8|0
1651210310000|2022-04-29 05:31:50|344.07|341.27|344.07|341.27|344.16|341.36|344.07|341.27|0
1651210320000|2022-04-29 05:32:00|344.35|341.55|344.16|341.36|344.45|341.65|344.07|341.27|0
1651210330000|2022-04-29 05:32:10|344.07|341.27|343.89|341.09|344.07|341.27|343.89|341.09|0
1651210340000|2022-04-29 05:32:20|343.97|341.17|343.79|340.99|343.97|341.17|343.79|340.99|0
1651210350000|2022-04-29 05:32:30|343.7|340.9|343.23|340.43|343.7|340.9|343.23|340.43|0
1651210360000|2022-04-29 05:32:40|343.14|340.34|343.23|340.43|343.23|340.43|343.14|340.34|0
1651210370000|2022-04-29 05:32:50|343.41|340.61|343.88|341.08|343.88|341.08|343.41|340.61|0
1651210380000|2022-04-29 05:33:00|343.97|341.17|344.26|341.46|344.26|341.46|343.88|341.08|0
1651210390000|2022-04-29 05:33:10|344.07|341.27|344.07|341.27|344.07|341.27|343.88|341.08|0
1651210400000|2022-04-29 05:33:20|343.88|341.08|344.45|341.65|344.45|341.65|343.88|341.08|0
1651210410000|2022-04-29 05:33:30|344.26|341.46|344.53|341.73|344.63|341.83|344.26|341.46|0
1651210420000|2022-04-29 05:33:40|344.26|341.46|344.63|341.83|344.63|341.83|344.26|341.46|0
1651210430000|2022-04-29 05:33:50|345.01|342.21|345.19|342.39|345.19|342.39|344.82|342.02|0
1651210440000|2022-04-29 05:34:00|345.01|342.21|344.44|341.64|345.01|342.21|344.44|341.64|0
1651210450000|2022-04-29 05:34:10|344.35|341.55|344.44|341.64|344.44|341.64|344.16|341.36|0
1651210460000|2022-04-29 05:34:20|344.35|341.55|344.82|342.02|344.82|342.02|344.35|341.55|0
1651210470000|2022-04-29 05:34:30|345.01|342.21|344.82|342.02|345.01|342.21|344.82|342.02|0
1651210480000|2022-04-29 05:34:40|344.63|341.83|344.26|341.46|344.63|341.83|344.26|341.46|0
1651210490000|2022-04-29 05:34:50|344.16|341.36|344.35|341.55|344.35|341.55|344.16|341.36|0
1651210500000|2022-04-29 05:35:00|344.26|341.46|344.35|341.55|344.63|341.83|344.26|341.46|0
1651210510000|2022-04-29 05:35:10|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1651210520000|2022-04-29 05:35:20|344.07|341.27|344.44|341.64|344.44|341.64|344.07|341.27|0
1651210530000|2022-04-29 05:35:30|344.63|341.83|344.82|342.02|344.82|342.02|344.63|341.83|0
1651210540000|2022-04-29 05:35:40|344.91|342.11|344.82|342.02|345|342.2|344.82|342.02|0
1651210560000|2022-04-29 05:36:00|344.91|342.11|344.82|342.02|345.19|342.39|344.82|342.02|0
1651210570000|2022-04-29 05:36:10|344.91|342.11|345|342.2|345.09|342.29|344.91|342.11|0
1651210580000|2022-04-29 05:36:20|344.82|342.02|345|342.2|345.19|342.39|344.82|342.02|0
1651210590000|2022-04-29 05:36:30|345.19|342.39|345|342.2|345.19|342.39|345|342.2|0
1651210600000|2022-04-29 05:36:40|345.09|342.29|345.19|342.39|345.19|342.39|345.09|342.29|0
1651210610000|2022-04-29 05:36:50|344.82|342.02|344.63|341.83|344.82|342.02|344.63|341.83|0
1651210620000|2022-04-29 05:37:00|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1651210630000|2022-04-29 05:37:10|345|342.2|345.09|342.29|345.19|342.39|345|342.2|0
1651210640000|2022-04-29 05:37:20|345.19|342.39|345.38|342.58|345.38|342.58|345.09|342.29|0
1651210650000|2022-04-29 05:37:30|345.28|342.48|345.19|342.39|345.28|342.48|345.19|342.39|0
1651210670000|2022-04-29 05:37:50|345.38|342.58|345.56|342.76|345.56|342.76|345.38|342.58|0
1651210680000|2022-04-29 05:38:00|345.94|343.14|345.94|343.14|345.94|343.14|345.84|343.04|0
1651210690000|2022-04-29 05:38:10|346.13|343.33|345.75|342.95|346.13|343.33|345.75|342.95|0
1651210700000|2022-04-29 05:38:20|345.84|343.04|345.75|342.95|345.84|343.04|345.75|342.95|0
1651210710000|2022-04-29 05:38:30|345.94|343.14|345.75|342.95|345.94|343.14|345.75|342.95|0
1651210720000|2022-04-29 05:38:40|345.65|342.85|346.13|343.33|346.13|343.33|345.65|342.85|0
1651210730000|2022-04-29 05:38:50|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1651210740000|2022-04-29 05:39:00|345.84|343.04|345.75|342.95|345.94|343.14|345.75|342.95|0
1651210750000|2022-04-29 05:39:10|345.94|343.14|346.12|343.32|346.12|343.32|345.94|343.14|0
1651210780000|2022-04-29 05:39:40|346.03|343.23|345.56|342.76|346.03|343.23|345.56|342.76|0
1651210790000|2022-04-29 05:39:50|345.65|342.85|345.56|342.76|345.65|342.85|345.56|342.76|0
1651210800000|2022-04-29 05:40:00|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1651210810000|2022-04-29 05:40:10|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1651210820000|2022-04-29 05:40:20|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1651210850000|2022-04-29 05:40:50|345.94|343.14|345.84|343.04|345.94|343.14|345.84|343.04|0
1651210860000|2022-04-29 05:41:00|345.75|342.95|345.37|342.57|345.84|343.04|345.37|342.57|0
1651210870000|2022-04-29 05:41:10|345|342.2|345|342.2|345|342.2|344.9|342.1|0
1651210880000|2022-04-29 05:41:20|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1651210900000|2022-04-29 05:41:40|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1651210920000|2022-04-29 05:42:00|344.71|341.91|344.81|342.01|344.81|342.01|344.71|341.91|0
1651210930000|2022-04-29 05:42:10|344.71|341.91|344.81|342.01|344.81|342.01|344.71|341.91|0
1651210940000|2022-04-29 05:42:20|345|342.2|345|342.2|345|342.2|345|342.2|0
1651210950000|2022-04-29 05:42:30|345.18|342.38|345.37|342.57|345.37|342.57|345.18|342.38|0
1651210960000|2022-04-29 05:42:40|345.27|342.47|345.27|342.47|345.37|342.57|345.27|342.47|0
1651210970000|2022-04-29 05:42:50|345.37|342.57|345.56|342.76|345.56|342.76|345.27|342.47|0
1651210980000|2022-04-29 05:43:00|345.37|342.57|345.27|342.47|345.37|342.57|345.27|342.47|0
1651210990000|2022-04-29 05:43:10|345.37|342.57|345.18|342.38|345.46|342.66|345.18|342.38|0
1651211000000|2022-04-29 05:43:20|345|342.2|345.09|342.29|345.09|342.29|345|342.2|0
1651211010000|2022-04-29 05:43:30|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1651211020000|2022-04-29 05:43:40|345.56|342.76|345.37|342.57|345.56|342.76|345.37|342.57|0
1651211030000|2022-04-29 05:43:50|345.18|342.38|345|342.2|345.18|342.38|345|342.2|0
1651211040000|2022-04-29 05:44:00|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1651211050000|2022-04-29 05:44:10|345.09|342.29|345|342.2|345.09|342.29|345|342.2|0
1651211070000|2022-04-29 05:44:30|344.9|342.1|345|342.2|345|342.2|344.9|342.1|0
1651211080000|2022-04-29 05:44:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1651211090000|2022-04-29 05:44:50|344.9|342.1|344.99|342.19|344.99|342.19|344.9|342.1|0
1651211100000|2022-04-29 05:45:00|345.37|342.57|345.46|342.66|345.46|342.66|345.18|342.38|0
1651211110000|2022-04-29 05:45:10|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651211120000|2022-04-29 05:45:20|345.56|342.76|345.56|342.76|345.56|342.76|345.37|342.57|0
1651211130000|2022-04-29 05:45:30|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651211150000|2022-04-29 05:45:50|345.27|342.47|345.56|342.76|345.74|342.94|345.27|342.47|0
1651211160000|2022-04-29 05:46:00|345.18|342.38|345.37|342.57|345.37|342.57|345.18|342.38|0
1651211170000|2022-04-29 05:46:10|344.99|342.19|345.27|342.47|345.27|342.47|344.99|342.19|0
1651211180000|2022-04-29 05:46:20|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651211190000|2022-04-29 05:46:30|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1651211200000|2022-04-29 05:46:40|345.18|342.38|345.37|342.57|345.37|342.57|345.18|342.38|0
1651211210000|2022-04-29 05:46:50|345.18|342.38|345.18|342.38|345.37|342.57|345.08|342.28|0
1651211220000|2022-04-29 05:47:00|344.99|342.19|345.18|342.38|345.18|342.38|344.99|342.19|0
1651211230000|2022-04-29 05:47:10|345.27|342.47|345.08|342.28|345.27|342.47|345.08|342.28|0
1651211240000|2022-04-29 05:47:20|344.99|342.19|344.99|342.19|345.18|342.38|344.99|342.19|0
1651211280000|2022-04-29 05:48:00|345.37|342.57|345.37|342.57|345.55|342.75|345.37|342.57|0
1651211290000|2022-04-29 05:48:10|345.46|342.66|345.55|342.75|345.55|342.75|345.46|342.66|0
1651211300000|2022-04-29 05:48:20|345.37|342.57|345.55|342.75|345.55|342.75|345.37|342.57|0
1651211310000|2022-04-29 05:48:30|345.74|342.94|345.37|342.57|345.74|342.94|345.37|342.57|0
1651211320000|2022-04-29 05:48:40|345.18|342.38|345.27|342.47|345.37|342.57|345.18|342.38|0
1651211330000|2022-04-29 05:48:50|345.37|342.57|345.27|342.47|345.37|342.57|345.27|342.47|0
1651211340000|2022-04-29 05:49:00|345.37|342.57|345.18|342.38|345.37|342.57|345.18|342.38|0
1651211350000|2022-04-29 05:49:10|345.27|342.47|345.37|342.57|345.37|342.57|345.27|342.47|0
1651211360000|2022-04-29 05:49:20|345.36|342.56|345.55|342.75|345.74|342.94|345.36|342.56|0
1651211380000|2022-04-29 05:49:40|345.64|342.84|345.18|342.38|345.64|342.84|345.08|342.28|0
1651211390000|2022-04-29 05:49:50|344.99|342.19|344.8|342|344.99|342.19|344.71|341.91|0
1651211410000|2022-04-29 05:50:10|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1651211420000|2022-04-29 05:50:20|344.8|342|344.61|341.81|344.8|342|344.61|341.81|0
1651211430000|2022-04-29 05:50:30|344.7|341.9|344.43|341.63|344.7|341.9|344.43|341.63|0
1651211440000|2022-04-29 05:50:40|344.33|341.53|344.24|341.44|344.33|341.53|344.24|341.44|0
1651211450000|2022-04-29 05:50:50|343.87|341.07|343.87|341.07|343.87|341.07|343.77|340.97|0
1651211460000|2022-04-29 05:51:00|344.14|341.34|344.14|341.34|344.14|341.34|343.87|341.07|0
1651211470000|2022-04-29 05:51:10|344.24|341.44|344.24|341.44|344.24|341.44|344.14|341.34|0
1651211480000|2022-04-29 05:51:20|344.05|341.25|343.77|340.97|344.05|341.25|343.77|340.97|0
1651211490000|2022-04-29 05:51:30|343.68|340.88|343.68|340.88|343.68|340.88|343.49|340.69|0
1651211500000|2022-04-29 05:51:40|343.58|340.78|343.3|340.5|343.58|340.78|343.3|340.5|0
1651211510000|2022-04-29 05:51:50|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1651211520000|2022-04-29 05:52:00|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1651211530000|2022-04-29 05:52:10|343.68|340.88|343.86|341.06|343.86|341.06|343.68|340.88|0
1651211540000|2022-04-29 05:52:20|343.95|341.15|344.05|341.25|344.05|341.25|343.95|341.15|0
1651211550000|2022-04-29 05:52:30|343.86|341.06|343.68|340.88|343.86|341.06|343.68|340.88|0
1651211580000|2022-04-29 05:53:00|343.77|340.97|343.68|340.88|343.77|340.97|343.68|340.88|0
1651211590000|2022-04-29 05:53:10|343.58|340.78|343.68|340.88|343.68|340.88|343.49|340.69|0
1651211600000|2022-04-29 05:53:20|343.49|340.69|343.3|340.5|343.49|340.69|343.3|340.5|0
1651211610000|2022-04-29 05:53:30|343.12|340.32|342.56|339.76|343.12|340.32|342.56|339.76|0
1651211620000|2022-04-29 05:53:40|342.74|339.94|342.93|340.13|342.93|340.13|342.74|339.94|0
1651211630000|2022-04-29 05:53:50|342.74|339.94|342.93|340.13|342.93|340.13|342.74|339.94|0
1651211640000|2022-04-29 05:54:00|342.83|340.03|342.74|339.94|342.83|340.03|342.64|339.84|0
1651211650000|2022-04-29 05:54:10|342.64|339.84|342.56|339.76|342.64|339.84|342.56|339.76|0
1651211660000|2022-04-29 05:54:20|342.37|339.57|342.27|339.47|342.37|339.57|342.27|339.47|0
1651211670000|2022-04-29 05:54:30|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1651211680000|2022-04-29 05:54:40|342.37|339.57|342.18|339.38|342.37|339.57|342.18|339.38|0
1651211690000|2022-04-29 05:54:50|342.08|339.28|342.37|339.57|342.37|339.57|342.08|339.28|0
1651211700000|2022-04-29 05:55:00|341.99|339.19|342.08|339.28|342.18|339.38|341.99|339.19|0
1651211710000|2022-04-29 05:55:10|341.99|339.19|342.37|339.57|342.37|339.57|341.99|339.19|0
1651211720000|2022-04-29 05:55:20|342.27|339.47|342.27|339.47|342.27|339.47|342.27|339.47|0
1651211730000|2022-04-29 05:55:30|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1651211740000|2022-04-29 05:55:40|342.37|339.57|342.18|339.38|342.37|339.57|342.18|339.38|0
1651211750000|2022-04-29 05:55:50|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1651211760000|2022-04-29 05:56:00|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1651211770000|2022-04-29 05:56:10|341.99|339.19|342.27|339.47|342.27|339.47|341.99|339.19|0
1651211780000|2022-04-29 05:56:20|342.08|339.28|341.99|339.19|342.08|339.28|341.99|339.19|0
1651211790000|2022-04-29 05:56:30|341.81|339.01|341.25|338.45|341.81|339.01|341.25|338.45|0
1651211800000|2022-04-29 05:56:40|341.06|338.26|341.43|338.63|341.43|338.63|341.06|338.26|0
1651211810000|2022-04-29 05:56:50|341.71|338.91|341.43|338.63|341.71|338.91|341.43|338.63|0
1651211830000|2022-04-29 05:57:10|341.34|338.54|341.43|338.63|341.43|338.63|341.25|338.45|0
1651211840000|2022-04-29 05:57:20|341.62|338.82|341.43|338.63|341.62|338.82|341.43|338.63|0
1651211850000|2022-04-29 05:57:30|341.52|338.72|341.99|339.19|341.99|339.19|341.52|338.72|0
1651211870000|2022-04-29 05:57:50|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1651211880000|2022-04-29 05:58:00|342.55|339.75|342.55|339.75|342.55|339.75|342.18|339.38|0
1651211890000|2022-04-29 05:58:10|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1651211910000|2022-04-29 05:58:30|343.11|340.31|342.92|340.12|343.11|340.31|342.92|340.12|0
1651211920000|2022-04-29 05:58:40|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1651211930000|2022-04-29 05:58:50|343.3|340.5|343.48|340.68|343.48|340.68|343.3|340.5|0
1651211940000|2022-04-29 05:59:00|343.67|340.87|343.86|341.06|343.86|341.06|343.67|340.87|0
1651211950000|2022-04-29 05:59:10|344.04|341.24|343.67|340.87|344.04|341.24|343.67|340.87|0
1651211960000|2022-04-29 05:59:20|343.48|340.68|343.86|341.06|343.86|341.06|343.48|340.68|0
1651211970000|2022-04-29 05:59:30|343.67|340.87|343.86|341.06|343.86|341.06|343.67|340.87|0
1651211980000|2022-04-29 05:59:40|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1651211990000|2022-04-29 05:59:50|343.86|341.06|343.86|341.06|344.04|341.24|343.86|341.06|0
1651212000000|2022-04-29 06:00:00|343.67|340.87|343.67|340.87|343.67|340.87|343.57|340.77|0
1651212010000|2022-04-29 06:00:10|343.57|340.77|343.57|340.77|343.57|340.77|343.48|340.68|0
1651212020000|2022-04-29 06:00:20|343.11|340.31|343.11|340.31|343.3|340.5|343.11|340.31|0
1651212030000|2022-04-29 06:00:30|343.3|340.5|342.92|340.12|343.3|340.5|342.92|340.12|0
1651212040000|2022-04-29 06:00:40|342.82|340.02|342.36|339.56|342.82|340.02|342.36|339.56|0
1651212050000|2022-04-29 06:00:50|341.99|339.19|342.18|339.38|342.18|339.38|341.99|339.19|0
1651212060000|2022-04-29 06:01:00|341.8|339|341.43|338.63|341.8|339|341.43|338.63|0
1651212070000|2022-04-29 06:01:10|341.33|338.53|341.24|338.44|341.33|338.53|341.24|338.44|0
1651212080000|2022-04-29 06:01:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1651212090000|2022-04-29 06:01:30|340.96|338.16|340.96|338.16|341.06|338.26|340.96|338.16|0
1651212100000|2022-04-29 06:01:40|340.87|338.07|341.24|338.44|341.24|338.44|340.87|338.07|0
1651212110000|2022-04-29 06:01:50|341.43|338.63|341.61|338.81|341.61|338.81|341.43|338.63|0
1651212120000|2022-04-29 06:02:00|341.99|339.19|342.36|339.56|342.36|339.56|341.99|339.19|0
1651212130000|2022-04-29 06:02:10|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1651212140000|2022-04-29 06:02:20|341.99|339.19|342.36|339.56|342.36|339.56|341.99|339.19|0
1651212150000|2022-04-29 06:02:30|342.55|339.75|342.73|339.93|342.73|339.93|342.55|339.75|0
1651212160000|2022-04-29 06:02:40|342.55|339.75|342.36|339.56|342.55|339.75|342.36|339.56|0
1651212180000|2022-04-29 06:03:00|341.61|338.81|341.8|339|341.99|339.19|341.61|338.81|0
1651212190000|2022-04-29 06:03:10|341.43|338.63|341.24|338.44|341.43|338.63|340.96|338.16|0
1651212200000|2022-04-29 06:03:20|341.43|338.63|342.17|339.37|342.17|339.37|341.43|338.63|0
1651212210000|2022-04-29 06:03:30|342.36|339.56|343.29|340.49|343.29|340.49|342.36|339.56|0
1651212220000|2022-04-29 06:03:40|343.11|340.31|343.2|340.4|343.2|340.4|343.11|340.31|0
1651212230000|2022-04-29 06:03:50|343.11|340.31|343.67|340.87|343.67|340.87|343.11|340.31|0
1651212240000|2022-04-29 06:04:00|343.57|340.77|344.23|341.43|344.23|341.43|343.57|340.77|0
1651212250000|2022-04-29 06:04:10|344.41|341.61|344.6|341.8|344.98|342.18|344.41|341.61|0
1651212260000|2022-04-29 06:04:20|344.69|341.89|344.69|341.89|344.88|342.08|344.69|341.89|0
1651212270000|2022-04-29 06:04:30|344.79|341.99|344.88|342.08|344.97|342.17|344.79|341.99|0
1651212280000|2022-04-29 06:04:40|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1651212290000|2022-04-29 06:04:50|345.25|342.45|345.63|342.83|345.63|342.83|345.16|342.36|0
1651212300000|2022-04-29 06:05:00|345.91|343.11|346.1|343.3|346.1|343.3|345.72|342.92|0
1651212310000|2022-04-29 06:05:10|346.38|343.58|347.98|345.18|348.16|345.36|346.38|343.58|0
1651212320000|2022-04-29 06:05:20|348.16|345.36|348.54|345.74|348.54|345.74|348.16|345.36|0
1651212330000|2022-04-29 06:05:30|348.16|345.36|347.98|345.18|348.16|345.36|347.98|345.18|0
1651212340000|2022-04-29 06:05:40|348.35|345.55|348.54|345.74|348.54|345.74|348.35|345.55|0
1651212350000|2022-04-29 06:05:50|348.16|345.36|348.35|345.55|348.35|345.55|347.97|345.17|0
1651212360000|2022-04-29 06:06:00|348.25|345.45|348.35|345.55|348.35|345.55|348.16|345.36|0
1651212370000|2022-04-29 06:06:10|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1651212380000|2022-04-29 06:06:20|348.35|345.55|348.54|345.74|348.54|345.74|348.35|345.55|0
1651212390000|2022-04-29 06:06:30|348.44|345.64|348.54|345.74|348.54|345.74|348.44|345.64|0
1651212400000|2022-04-29 06:06:40|348.44|345.64|348.35|345.55|348.44|345.64|348.35|345.55|0
1651212410000|2022-04-29 06:06:50|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1651212420000|2022-04-29 06:07:00|348.54|345.74|348.54|345.74|348.54|345.74|348.16|345.36|0
1651212430000|2022-04-29 06:07:10|348.73|345.93|349.29|346.49|349.29|346.49|348.73|345.93|0
1651212440000|2022-04-29 06:07:20|348.91|346.11|348.54|345.74|348.91|346.11|348.54|345.74|0
1651212450000|2022-04-29 06:07:30|348.35|345.55|348.16|345.36|348.35|345.55|348.16|345.36|0
1651212460000|2022-04-29 06:07:40|347.97|345.17|347.6|344.8|347.97|345.17|347.5|344.7|0
1651212470000|2022-04-29 06:07:50|347.97|345.17|347.78|344.98|347.97|345.17|347.78|344.98|0
1651212480000|2022-04-29 06:08:00|347.69|344.89|347.6|344.8|347.69|344.89|347.41|344.61|0
1651212490000|2022-04-29 06:08:10|347.97|345.17|348.16|345.36|348.16|345.36|347.97|345.17|0
1651212500000|2022-04-29 06:08:20|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1651212510000|2022-04-29 06:08:30|348.16|345.36|348.35|345.55|348.35|345.55|348.16|345.36|0
1651212520000|2022-04-29 06:08:40|347.97|345.17|347.97|345.17|348.16|345.36|347.97|345.17|0
1651212530000|2022-04-29 06:08:50|348.16|345.36|347.97|345.17|348.16|345.36|347.97|345.17|0
1651212540000|2022-04-29 06:09:00|347.87|345.07|347.78|344.98|347.87|345.07|347.6|344.8|0
1651212560000|2022-04-29 06:09:20|347.6|344.8|347.97|345.17|347.97|345.17|347.6|344.8|0
1651212570000|2022-04-29 06:09:30|347.78|344.98|347.78|344.98|347.87|345.07|347.78|344.98|0
1651212580000|2022-04-29 06:09:40|347.87|345.07|348.16|345.36|348.16|345.36|347.87|345.07|0
1651212590000|2022-04-29 06:09:50|348.06|345.26|347.78|344.98|348.16|345.36|347.78|344.98|0
1651212600000|2022-04-29 06:10:00|347.59|344.79|347.5|344.7|347.59|344.79|347.5|344.7|0
1651212610000|2022-04-29 06:10:10|347.59|344.79|347.03|344.23|347.59|344.79|347.03|344.23|0
1651212620000|2022-04-29 06:10:20|347.12|344.32|347.22|344.42|347.22|344.42|347.03|344.23|0
1651212630000|2022-04-29 06:10:30|347.03|344.23|346.66|343.86|347.03|344.23|346.66|343.86|0
1651212640000|2022-04-29 06:10:40|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1651212650000|2022-04-29 06:10:50|346.37|343.57|346.47|343.67|346.47|343.67|346.37|343.57|0
1651212660000|2022-04-29 06:11:00|346.18|343.38|345.43|342.63|346.18|343.38|345.43|342.63|0
1651212670000|2022-04-29 06:11:10|345.16|342.36|345.53|342.73|345.72|342.92|345.16|342.36|0
1651212680000|2022-04-29 06:11:20|345.34|342.54|345.25|342.45|345.34|342.54|345.16|342.36|0
1651212690000|2022-04-29 06:11:30|345.34|342.54|345.24|342.44|345.34|342.54|345.24|342.44|0
1651212700000|2022-04-29 06:11:40|345.34|342.54|345.15|342.35|345.34|342.54|345.15|342.35|0
1651212710000|2022-04-29 06:11:50|344.97|342.17|344.12|341.32|344.97|342.17|344.03|341.23|0
1651212720000|2022-04-29 06:12:00|344.22|341.42|344.78|341.98|344.78|341.98|344.22|341.42|0
1651212730000|2022-04-29 06:12:10|344.68|341.88|345.15|342.35|345.15|342.35|344.68|341.88|0
1651212740000|2022-04-29 06:12:20|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1651212750000|2022-04-29 06:12:30|345.15|342.35|344.78|341.98|345.15|342.35|344.78|341.98|0
1651212760000|2022-04-29 06:12:40|344.97|342.17|344.59|341.79|344.97|342.17|344.59|341.79|0
1651212770000|2022-04-29 06:12:50|344.68|341.88|344.49|341.69|344.68|341.88|344.4|341.6|0
1651212780000|2022-04-29 06:13:00|344.78|341.98|344.59|341.79|344.78|341.98|344.59|341.79|0
1651212790000|2022-04-29 06:13:10|344.22|341.42|343.66|340.86|344.22|341.42|343.66|340.86|0
1651212800000|2022-04-29 06:13:20|343.56|340.76|343.66|340.86|343.66|340.86|343.28|340.48|0
1651212810000|2022-04-29 06:13:30|343.56|340.76|343.47|340.67|343.66|340.86|343.47|340.67|0
1651212820000|2022-04-29 06:13:40|343.84|341.04|344.12|341.32|344.12|341.32|343.84|341.04|0
1651212830000|2022-04-29 06:13:50|344.03|341.23|344.4|341.6|344.4|341.6|344.03|341.23|0
1651212840000|2022-04-29 06:14:00|344.49|341.69|344.97|342.17|344.97|342.17|344.49|341.69|0
1651212850000|2022-04-29 06:14:10|345.05|342.25|344.78|341.98|345.05|342.25|344.78|341.98|0
1651212860000|2022-04-29 06:14:20|344.59|341.79|344.22|341.42|344.59|341.79|344.22|341.42|0
1651212870000|2022-04-29 06:14:30|343.93|341.13|344.03|341.23|344.03|341.23|343.84|341.04|0
1651212880000|2022-04-29 06:14:40|344.22|341.42|344.31|341.51|344.31|341.51|344.22|341.42|0
1651212890000|2022-04-29 06:14:50|344.4|341.6|344.78|341.98|344.78|341.98|344.4|341.6|0
1651212900000|2022-04-29 06:15:00|344.96|342.16|344.96|342.16|345.15|342.35|344.96|342.16|0
1651212910000|2022-04-29 06:15:10|345.53|342.73|345.34|342.54|345.71|342.91|345.34|342.54|0
1651212920000|2022-04-29 06:15:20|345.62|342.82|345.53|342.73|345.62|342.82|345.53|342.73|0
1651212930000|2022-04-29 06:15:30|345.34|342.54|345.15|342.35|345.34|342.54|345.15|342.35|0
1651212940000|2022-04-29 06:15:40|345.53|342.73|345.71|342.91|345.71|342.91|345.53|342.73|0
1651212950000|2022-04-29 06:15:50|345.53|342.73|345.9|343.1|345.9|343.1|345.53|342.73|0
1651212960000|2022-04-29 06:16:00|346.09|343.29|347.03|344.23|347.21|344.41|346.09|343.29|0
1651212970000|2022-04-29 06:16:10|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1651212980000|2022-04-29 06:16:20|347.03|344.23|346.65|343.85|347.03|344.23|346.65|343.85|0
1651212990000|2022-04-29 06:16:30|346.27|343.47|345.8|343|346.27|343.47|345.8|343|0
1651213000000|2022-04-29 06:16:40|345.52|342.72|345.24|342.44|345.52|342.72|345.24|342.44|0
1651213010000|2022-04-29 06:16:50|345.15|342.35|345.24|342.44|345.52|342.72|345.15|342.35|0
1651213020000|2022-04-29 06:17:00|345.34|342.54|345.52|342.72|345.61|342.81|345.34|342.54|0
1651213030000|2022-04-29 06:17:10|345.34|342.54|345.34|342.54|345.52|342.72|345.15|342.35|0
1651213040000|2022-04-29 06:17:20|344.86|342.06|344.68|341.88|344.86|342.06|344.68|341.88|0
1651213050000|2022-04-29 06:17:30|344.86|342.06|344.96|342.16|344.96|342.16|344.77|341.97|0
1651213060000|2022-04-29 06:17:40|344.77|341.97|344.59|341.79|344.77|341.97|344.59|341.79|0
1651213070000|2022-04-29 06:17:50|344.03|341.23|343.65|340.85|344.03|341.23|343.37|340.57|0
1651213080000|2022-04-29 06:18:00|343.93|341.13|343.84|341.04|343.93|341.13|343.65|340.85|0
1651213090000|2022-04-29 06:18:10|343.74|340.94|343.84|341.04|343.84|341.04|343.65|340.85|0
1651213100000|2022-04-29 06:18:20|343.93|341.13|344.4|341.6|344.4|341.6|343.93|341.13|0
1651213110000|2022-04-29 06:18:30|344.77|341.97|344.4|341.6|344.77|341.97|344.4|341.6|0
1651213120000|2022-04-29 06:18:40|344.3|341.5|344.02|341.22|344.3|341.5|344.02|341.22|0
1651213130000|2022-04-29 06:18:50|343.84|341.04|344.4|341.6|344.4|341.6|343.84|341.04|0
1651213140000|2022-04-29 06:19:00|344.59|341.79|344.59|341.79|344.68|341.88|344.59|341.79|0
1651213150000|2022-04-29 06:19:10|344.11|341.31|344.21|341.41|344.21|341.41|344.11|341.31|0
1651213160000|2022-04-29 06:19:20|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1651213170000|2022-04-29 06:19:30|344.68|341.88|344.4|341.6|344.77|341.97|344.4|341.6|0
1651213180000|2022-04-29 06:19:40|344.59|341.79|345.71|342.91|345.71|342.91|344.59|341.79|0
1651213190000|2022-04-29 06:19:50|345.52|342.72|345.33|342.53|345.52|342.72|345.24|342.44|0
1651213200000|2022-04-29 06:20:00|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1651213210000|2022-04-29 06:20:10|345.33|342.53|346.08|343.28|346.08|343.28|345.33|342.53|0
1651213220000|2022-04-29 06:20:20|345.9|343.1|345.33|342.53|345.9|343.1|345.33|342.53|0
1651213230000|2022-04-29 06:20:30|345.71|342.91|345.52|342.72|345.71|342.91|345.52|342.72|0
1651213240000|2022-04-29 06:20:40|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1651213250000|2022-04-29 06:20:50|345.33|342.53|345.33|342.53|345.42|342.62|345.33|342.53|0
1651213260000|2022-04-29 06:21:00|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1651213270000|2022-04-29 06:21:10|345.61|342.81|345.89|343.09|345.89|343.09|345.61|342.81|0
1651213280000|2022-04-29 06:21:20|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1651213290000|2022-04-29 06:21:30|345.71|342.91|345.14|342.34|345.71|342.91|344.77|341.97|0
1651213300000|2022-04-29 06:21:40|344.96|342.16|344.77|341.97|344.96|342.16|344.67|341.87|0
1651213310000|2022-04-29 06:21:50|344.96|342.16|344.96|342.16|344.96|342.16|344.86|342.06|0
1651213320000|2022-04-29 06:22:00|345.14|342.34|345.14|342.34|345.33|342.53|345.05|342.25|0
1651213330000|2022-04-29 06:22:10|344.96|342.16|344.77|341.97|344.96|342.16|344.67|341.87|0
1651213340000|2022-04-29 06:22:20|344.58|341.78|344.3|341.5|344.77|341.97|344.3|341.5|0
1651213350000|2022-04-29 06:22:30|344.48|341.68|344.4|341.6|344.48|341.68|344.3|341.5|0
1651213360000|2022-04-29 06:22:40|344.21|341.41|344.67|341.87|344.67|341.87|344.21|341.41|0
1651213370000|2022-04-29 06:22:50|344.96|342.16|345.05|342.25|345.33|342.53|344.96|342.16|0
1651213380000|2022-04-29 06:23:00|345.33|342.53|345.33|342.53|345.33|342.53|345.33|342.53|0
1651213390000|2022-04-29 06:23:10|345.71|342.91|345.52|342.72|345.71|342.91|345.52|342.72|0
1651213400000|2022-04-29 06:23:20|345.71|342.91|345.52|342.72|345.71|342.91|345.52|342.72|0
1651213410000|2022-04-29 06:23:30|345.14|342.34|345.14|342.34|345.33|342.53|345.14|342.34|0
1651213420000|2022-04-29 06:23:40|345.23|342.43|345.61|342.81|345.7|342.9|345.23|342.43|0
1651213430000|2022-04-29 06:23:50|345.52|342.72|345.61|342.81|345.61|342.81|345.42|342.62|0
1651213440000|2022-04-29 06:24:00|345.52|342.72|346.17|343.37|346.17|343.37|345.52|342.72|0
1651213450000|2022-04-29 06:24:10|346.83|344.03|346.64|343.84|346.83|344.03|346.64|343.84|0
1651213460000|2022-04-29 06:24:20|346.83|344.03|348.05|345.25|348.05|345.25|346.83|344.03|0
1651213470000|2022-04-29 06:24:30|347.96|345.16|347.96|345.16|347.96|345.16|347.77|344.97|0
1651213480000|2022-04-29 06:24:40|347.58|344.78|346.83|344.03|347.58|344.78|346.83|344.03|0
1651213490000|2022-04-29 06:24:50|347.29|344.49|347.2|344.4|347.29|344.49|347.2|344.4|0
1651213500000|2022-04-29 06:25:00|346.92|344.12|347.11|344.31|347.11|344.31|346.92|344.12|0
1651213510000|2022-04-29 06:25:10|347.02|344.22|346.73|343.93|347.02|344.22|346.73|343.93|0
1651213520000|2022-04-29 06:25:20|346.27|343.47|346.45|343.65|346.54|343.74|346.27|343.47|0
1651213530000|2022-04-29 06:25:30|346.64|343.84|346.45|343.65|346.64|343.84|346.45|343.65|0
1651213540000|2022-04-29 06:25:40|346.64|343.84|346.27|343.47|346.64|343.84|346.27|343.47|0
1651213550000|2022-04-29 06:25:50|346.26|343.46|346.45|343.65|346.45|343.65|346.26|343.46|0
1651213560000|2022-04-29 06:26:00|346.26|343.46|346.08|343.28|346.26|343.46|346.08|343.28|0
1651213570000|2022-04-29 06:26:10|346.17|343.37|346.08|343.28|346.45|343.65|346.08|343.28|0
1651213580000|2022-04-29 06:26:20|346.26|343.46|346.08|343.28|346.26|343.46|346.08|343.28|0
1651213590000|2022-04-29 06:26:30|346.26|343.46|346.73|343.93|346.73|343.93|346.26|343.46|0
1651213600000|2022-04-29 06:26:40|346.45|343.65|346.64|343.84|346.64|343.84|346.45|343.65|0
1651213610000|2022-04-29 06:26:50|346.83|344.03|346.64|343.84|346.83|344.03|346.64|343.84|0
1651213620000|2022-04-29 06:27:00|346.45|343.65|345.89|343.09|346.45|343.65|345.89|343.09|0
1651213630000|2022-04-29 06:27:10|346.08|343.28|346.35|343.55|346.35|343.55|346.08|343.28|0
1651213640000|2022-04-29 06:27:20|346.45|343.65|346.83|344.03|346.83|344.03|346.45|343.65|0
1651213650000|2022-04-29 06:27:30|346.92|344.12|347.2|344.4|347.2|344.4|346.83|344.03|0
1651213660000|2022-04-29 06:27:40|347.39|344.59|347.2|344.4|347.39|344.59|347.2|344.4|0
1651213670000|2022-04-29 06:27:50|347.1|344.3|347.2|344.4|347.2|344.4|347.01|344.21|0
1651213680000|2022-04-29 06:28:00|347.29|344.49|347.76|344.96|347.76|344.96|347.29|344.49|0
1651213690000|2022-04-29 06:28:10|348.33|345.53|347.95|345.15|348.33|345.53|347.95|345.15|0
1651213700000|2022-04-29 06:28:20|347.58|344.78|347.39|344.59|347.58|344.78|347.39|344.59|0
1651213710000|2022-04-29 06:28:30|347.1|344.3|347.58|344.78|347.58|344.78|347.1|344.3|0
1651213720000|2022-04-29 06:28:40|347.39|344.59|347.01|344.21|347.39|344.59|347.01|344.21|0
1651213730000|2022-04-29 06:28:50|347.2|344.4|347.67|344.87|347.67|344.87|347.2|344.4|0
1651213740000|2022-04-29 06:29:00|347.58|344.78|347.39|344.59|347.58|344.78|347.39|344.59|0
1651213750000|2022-04-29 06:29:10|347.48|344.68|347.76|344.96|347.95|345.15|347.48|344.68|0
1651213760000|2022-04-29 06:29:20|347.95|345.15|348.14|345.34|348.14|345.34|347.95|345.15|0
1651213770000|2022-04-29 06:29:30|347.95|345.15|347.85|345.05|347.95|345.15|347.76|344.96|0
1651213780000|2022-04-29 06:29:40|347.67|344.87|347.2|344.4|347.67|344.87|347.2|344.4|0
1651213790000|2022-04-29 06:29:50|347.57|344.77|347.57|344.77|347.57|344.77|347.2|344.4|0
1651213800000|2022-04-29 06:30:00|347.76|344.96|347.57|344.77|347.76|344.96|347.39|344.59|0
1651213810000|2022-04-29 06:30:10|347.39|344.59|346.82|344.02|347.39|344.59|346.82|344.02|0
1651213820000|2022-04-29 06:30:20|346.64|343.84|346.45|343.65|346.64|343.84|346.45|343.65|0
1651213830000|2022-04-29 06:30:30|346.64|343.84|346.82|344.02|346.82|344.02|346.45|343.65|0
1651213840000|2022-04-29 06:30:40|346.73|343.93|346.64|343.84|346.73|343.93|346.64|343.84|0
1651213850000|2022-04-29 06:30:50|346.82|344.02|347.48|344.68|347.48|344.68|346.82|344.02|0
1651213860000|2022-04-29 06:31:00|347.57|344.77|347.39|344.59|347.57|344.77|347.2|344.4|0
1651213870000|2022-04-29 06:31:10|347.57|344.77|347.57|344.77|347.57|344.77|347.48|344.68|0
1651213880000|2022-04-29 06:31:20|347.48|344.68|347.29|344.49|347.48|344.68|347.29|344.49|0
1651213890000|2022-04-29 06:31:30|347.2|344.4|347.39|344.59|347.39|344.59|347.01|344.21|0
1651213900000|2022-04-29 06:31:40|347.29|344.49|347.2|344.4|347.29|344.49|347.2|344.4|0
1651213910000|2022-04-29 06:31:50|347.01|344.21|347.29|344.49|347.29|344.49|347.01|344.21|0
1651213920000|2022-04-29 06:32:00|347.2|344.4|347.57|344.77|347.57|344.77|347.2|344.4|0
1651213930000|2022-04-29 06:32:10|347.76|344.96|347.95|345.15|348.14|345.34|347.76|344.96|0
1651213940000|2022-04-29 06:32:20|347.76|344.96|347.95|345.15|347.95|345.15|347.76|344.96|0
1651213950000|2022-04-29 06:32:30|348.32|345.52|348.14|345.34|348.51|345.71|348.14|345.34|0
1651213960000|2022-04-29 06:32:40|347.95|345.15|348.51|345.71|348.7|345.9|347.95|345.15|0
1651213970000|2022-04-29 06:32:50|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1651213980000|2022-04-29 06:33:00|348.7|345.9|348.14|345.34|348.7|345.9|348.14|345.34|0
1651213990000|2022-04-29 06:33:10|348.23|345.43|348.23|345.43|348.23|345.43|348.14|345.34|0
1651214000000|2022-04-29 06:33:20|348.32|345.52|348.6|345.8|348.6|345.8|348.32|345.52|0
1651214010000|2022-04-29 06:33:30|348.51|345.71|348.89|346.09|348.89|346.09|348.51|345.71|0
1651214020000|2022-04-29 06:33:40|348.79|345.99|348.7|345.9|348.89|346.09|348.7|345.9|0
1651214030000|2022-04-29 06:33:50|348.6|345.8|348.6|345.8|348.7|345.9|348.6|345.8|0
1651214040000|2022-04-29 06:34:00|348.7|345.9|348.98|346.18|348.98|346.18|348.7|345.9|0
1651214050000|2022-04-29 06:34:10|349.16|346.36|349.26|346.46|349.26|346.46|349.16|346.36|0
1651214060000|2022-04-29 06:34:20|349.45|346.65|349.26|346.46|349.45|346.65|349.26|346.46|0
1651214070000|2022-04-29 06:34:30|349.07|346.27|348.98|346.18|349.07|346.27|348.89|346.09|0
1651214080000|2022-04-29 06:34:40|348.89|346.09|348.51|345.71|348.89|346.09|348.51|345.71|0
1651214090000|2022-04-29 06:34:50|348.6|345.8|348.7|345.9|348.7|345.9|348.51|345.71|0
1651214100000|2022-04-29 06:35:00|348.79|345.99|348.89|346.09|349.07|346.27|348.7|345.9|0
1651214110000|2022-04-29 06:35:10|349.07|346.27|349.45|346.65|349.45|346.65|349.07|346.27|0
1651214120000|2022-04-29 06:35:20|349.26|346.46|349.07|346.27|349.26|346.46|349.07|346.27|0
1651214130000|2022-04-29 06:35:30|349.26|346.46|349.07|346.27|349.26|346.46|349.07|346.27|0
1651214140000|2022-04-29 06:35:40|349.26|346.46|349.45|346.65|349.45|346.65|349.26|346.46|0
1651214160000|2022-04-29 06:36:00|349.26|346.46|349.26|346.46|349.26|346.46|349.16|346.36|0
1651214170000|2022-04-29 06:36:10|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1651214180000|2022-04-29 06:36:20|349.54|346.74|350.2|347.4|350.29|347.49|349.54|346.74|0
1651214190000|2022-04-29 06:36:30|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1651214200000|2022-04-29 06:36:40|350.39|347.59|350.29|347.49|350.48|347.68|350.29|347.49|0
1651214210000|2022-04-29 06:36:50|350.58|347.78|349.82|347.02|350.77|347.97|349.82|347.02|0
1651214220000|2022-04-29 06:37:00|350.01|347.21|349.64|346.84|350.01|347.21|349.64|346.84|0
1651214230000|2022-04-29 06:37:10|349.82|347.02|349.45|346.65|349.82|347.02|349.45|346.65|0
1651214240000|2022-04-29 06:37:20|349.64|346.84|350.2|347.4|350.2|347.4|349.64|346.84|0
1651214250000|2022-04-29 06:37:30|350.01|347.21|350.1|347.3|350.2|347.4|350.01|347.21|0
1651214260000|2022-04-29 06:37:40|350.01|347.21|350.01|347.21|350.01|347.21|350.01|347.21|0
1651214270000|2022-04-29 06:37:50|349.82|347.02|349.64|346.84|349.82|347.02|349.64|346.84|0
1651214280000|2022-04-29 06:38:00|349.54|346.74|349.64|346.84|349.64|346.84|349.54|346.74|0
1651214290000|2022-04-29 06:38:10|349.45|346.65|350.01|347.21|350.01|347.21|349.45|346.65|0
1651214300000|2022-04-29 06:38:20|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1651214310000|2022-04-29 06:38:30|349.91|347.11|349.54|346.74|349.91|347.11|349.45|346.65|0
1651214320000|2022-04-29 06:38:40|349.63|346.83|349.82|347.02|349.82|347.02|349.45|346.65|0
1651214330000|2022-04-29 06:38:50|350.01|347.21|350.01|347.21|350.01|347.21|350.01|347.21|0
1651214340000|2022-04-29 06:39:00|350.2|347.4|350.39|347.59|350.39|347.59|350.2|347.4|0
1651214350000|2022-04-29 06:39:10|350.2|347.4|350.39|347.59|350.39|347.59|350.2|347.4|0
1651214360000|2022-04-29 06:39:20|350.2|347.4|350.01|347.21|350.2|347.4|350.01|347.21|0
1651214370000|2022-04-29 06:39:30|349.72|346.92|349.54|346.74|349.72|346.92|349.54|346.74|0
1651214380000|2022-04-29 06:39:40|349.45|346.65|349.63|346.83|349.82|347.02|349.45|346.65|0
1651214390000|2022-04-29 06:39:50|349.54|346.74|349.63|346.83|349.63|346.83|349.54|346.74|0
1651214400000|2022-04-29 06:40:00|349.26|346.46|349.54|346.74|349.63|346.83|349.26|346.46|0
1651214410000|2022-04-29 06:40:10|349.63|346.83|349.26|346.46|349.63|346.83|349.26|346.46|0
1651214420000|2022-04-29 06:40:20|348.88|346.08|348.97|346.17|349.26|346.46|348.88|346.08|0
1651214430000|2022-04-29 06:40:30|349.07|346.27|349.53|346.73|349.53|346.73|349.07|346.27|0
1651214440000|2022-04-29 06:40:40|349.63|346.83|349.82|347.02|349.82|347.02|349.63|346.83|0
1651214450000|2022-04-29 06:40:50|349.91|347.11|349.82|347.02|349.91|347.11|349.82|347.02|0
1651214460000|2022-04-29 06:41:00|349.53|346.73|349.63|346.83|349.63|346.83|349.53|346.73|0
1651214470000|2022-04-29 06:41:10|349.44|346.64|349.44|346.64|349.53|346.73|349.44|346.64|0
1651214480000|2022-04-29 06:41:20|349.07|346.27|349.26|346.46|349.26|346.46|349.07|346.27|0
1651214490000|2022-04-29 06:41:30|349.07|346.27|348.97|346.17|349.07|346.27|348.97|346.17|0
1651214500000|2022-04-29 06:41:40|348.88|346.08|348.88|346.08|348.97|346.17|348.88|346.08|0
1651214510000|2022-04-29 06:41:50|348.69|345.89|349.25|346.45|349.44|346.64|348.69|345.89|0
1651214520000|2022-04-29 06:42:00|349.07|346.27|349.25|346.45|349.35|346.55|349.07|346.27|0
1651214530000|2022-04-29 06:42:10|349.16|346.36|349.07|346.27|349.25|346.45|349.07|346.27|0
1651214540000|2022-04-29 06:42:20|349.16|346.36|349.25|346.45|349.25|346.45|349.16|346.36|0
1651214550000|2022-04-29 06:42:30|349.07|346.27|349.25|346.45|349.25|346.45|349.07|346.27|0
1651214560000|2022-04-29 06:42:40|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1651214570000|2022-04-29 06:42:50|348.88|346.08|348.69|345.89|348.88|346.08|348.69|345.89|0
1651214580000|2022-04-29 06:43:00|348.97|346.17|348.88|346.08|348.97|346.17|348.88|346.08|0
1651214590000|2022-04-29 06:43:10|348.78|345.98|348.78|345.98|348.88|346.08|348.78|345.98|0
1651214600000|2022-04-29 06:43:20|348.88|346.08|349.16|346.36|349.16|346.36|348.88|346.08|0
1651214610000|2022-04-29 06:43:30|349.07|346.27|348.88|346.08|349.07|346.27|348.78|345.98|0
1651214620000|2022-04-29 06:43:40|348.78|345.98|348.31|345.51|348.78|345.98|348.31|345.51|0
1651214630000|2022-04-29 06:43:50|348.4|345.6|348.5|345.7|348.5|345.7|348.31|345.51|0
1651214640000|2022-04-29 06:44:00|348.69|345.89|348.69|345.89|348.69|345.89|348.5|345.7|0
1651214650000|2022-04-29 06:44:10|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1651214660000|2022-04-29 06:44:20|348.69|345.89|348.88|346.08|348.88|346.08|348.69|345.89|0
1651214670000|2022-04-29 06:44:30|348.97|346.17|348.88|346.08|348.97|346.17|348.88|346.08|0
1651214680000|2022-04-29 06:44:40|349.15|346.35|349.25|346.45|349.25|346.45|349.15|346.35|0
1651214690000|2022-04-29 06:44:50|349.53|346.73|349.53|346.73|349.53|346.73|349.44|346.64|0
1651214700000|2022-04-29 06:45:00|349.44|346.64|348.97|346.17|349.44|346.64|348.88|346.08|0
1651214710000|2022-04-29 06:45:10|349.06|346.26|349.06|346.26|349.06|346.26|348.97|346.17|0
1651214720000|2022-04-29 06:45:20|349.44|346.64|349.82|347.02|349.82|347.02|349.44|346.64|0
1651214730000|2022-04-29 06:45:30|350|347.2|350.38|347.58|350.38|347.58|350|347.2|0
1651214750000|2022-04-29 06:45:50|350.19|347.39|349.82|347.02|350.19|347.39|349.63|346.83|0
1651214760000|2022-04-29 06:46:00|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1651214770000|2022-04-29 06:46:10|349.44|346.64|349.53|346.73|349.63|346.83|349.44|346.64|0
1651214780000|2022-04-29 06:46:20|349.63|346.83|350.19|347.39|350.19|347.39|349.63|346.83|0
1651214790000|2022-04-29 06:46:30|350|347.2|349.91|347.11|350|347.2|349.82|347.02|0
1651214800000|2022-04-29 06:46:40|349.82|347.02|349.25|346.45|349.82|347.02|349.25|346.45|0
1651214810000|2022-04-29 06:46:50|349.44|346.64|349.44|346.64|349.44|346.64|349.44|346.64|0
1651214820000|2022-04-29 06:47:00|349.53|346.73|349.44|346.64|349.53|346.73|349.44|346.64|0
1651214830000|2022-04-29 06:47:10|349.63|346.83|349.44|346.64|349.63|346.83|349.44|346.64|0
1651214840000|2022-04-29 06:47:20|349.25|346.45|348.87|346.07|349.25|346.45|348.87|346.07|0
1651214850000|2022-04-29 06:47:30|348.77|345.97|348.68|345.88|348.77|345.97|348.68|345.88|0
1651214860000|2022-04-29 06:47:40|348.87|346.07|348.68|345.88|348.87|346.07|348.68|345.88|0
1651214870000|2022-04-29 06:47:50|348.87|346.07|348.87|346.07|348.96|346.16|348.87|346.07|0
1651214880000|2022-04-29 06:48:00|348.96|346.16|348.77|345.97|349.06|346.26|348.77|345.97|0
1651214890000|2022-04-29 06:48:10|348.68|345.88|348.87|346.07|348.87|346.07|348.68|345.88|0
1651214900000|2022-04-29 06:48:20|348.68|345.88|348.5|345.7|348.87|346.07|348.5|345.7|0
1651214910000|2022-04-29 06:48:30|348.68|345.88|348.5|345.7|348.68|345.88|348.5|345.7|0
1651214920000|2022-04-29 06:48:40|348.4|345.6|347.56|344.76|348.4|345.6|347.56|344.76|0
1651214930000|2022-04-29 06:48:50|347.65|344.85|347.56|344.76|347.65|344.85|347.56|344.76|0
1651214940000|2022-04-29 06:49:00|347.74|344.94|347.93|345.13|347.93|345.13|347.74|344.94|0
1651214950000|2022-04-29 06:49:10|348.12|345.32|348.02|345.22|348.12|345.32|348.02|345.22|0
1651214960000|2022-04-29 06:49:20|347.74|344.94|347.37|344.57|347.74|344.94|347.37|344.57|0
1651214980000|2022-04-29 06:49:40|347.55|344.75|347.55|344.75|347.55|344.75|347.55|344.75|0
1651214990000|2022-04-29 06:49:50|347.64|344.84|347.55|344.75|347.64|344.84|347.55|344.75|0
1651215000000|2022-04-29 06:50:00|347.93|345.13|348.12|345.32|348.12|345.32|347.93|345.13|0
1651215010000|2022-04-29 06:50:10|347.93|345.13|347.93|345.13|348.02|345.22|347.93|345.13|0
1651215020000|2022-04-29 06:50:20|347.74|344.94|347.55|344.75|347.74|344.94|347.55|344.75|0
1651215030000|2022-04-29 06:50:30|347.64|344.84|347.64|344.84|347.74|344.94|347.64|344.84|0
1651215040000|2022-04-29 06:50:40|347.18|344.38|346.43|343.63|347.18|344.38|346.43|343.63|0
1651215050000|2022-04-29 06:50:50|346.61|343.81|346.61|343.81|346.61|343.81|346.43|343.63|0
1651215060000|2022-04-29 06:51:00|346.7|343.9|346.8|344|346.8|344|346.7|343.9|0
1651215070000|2022-04-29 06:51:10|346.61|343.81|346.61|343.81|346.61|343.81|346.52|343.72|0
1651215080000|2022-04-29 06:51:20|346.52|343.72|346.24|343.44|346.52|343.72|346.24|343.44|0
1651215090000|2022-04-29 06:51:30|346.05|343.25|345.86|343.06|346.24|343.44|345.86|343.06|0
1651215100000|2022-04-29 06:51:40|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1651215110000|2022-04-29 06:51:50|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1651215120000|2022-04-29 06:52:00|346.14|343.34|345.68|342.88|346.24|343.44|345.68|342.88|0
1651215130000|2022-04-29 06:52:10|345.58|342.78|345.68|342.88|345.86|343.06|345.58|342.78|0
1651215140000|2022-04-29 06:52:20|345.86|343.06|345.86|343.06|345.86|343.06|345.68|342.88|0
1651215150000|2022-04-29 06:52:30|345.68|342.88|345.49|342.69|345.68|342.88|345.3|342.5|0
1651215170000|2022-04-29 06:52:50|345.58|342.78|345.86|343.06|345.86|343.06|345.58|342.78|0
1651215180000|2022-04-29 06:53:00|345.67|342.87|345.49|342.69|345.86|343.06|345.49|342.69|0
1651215210000|2022-04-29 06:53:30|345.3|342.5|345.11|342.31|345.3|342.5|345.11|342.31|0
1651215220000|2022-04-29 06:53:40|345.49|342.69|345.11|342.31|345.49|342.69|345.11|342.31|0
1651215240000|2022-04-29 06:54:00|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1651215250000|2022-04-29 06:54:10|345.11|342.31|345.3|342.5|345.3|342.5|345.11|342.31|0
1651215260000|2022-04-29 06:54:20|345.2|342.4|345.49|342.69|345.49|342.69|345.2|342.4|0
1651215270000|2022-04-29 06:54:30|345.86|343.06|345.67|342.87|345.86|343.06|345.67|342.87|0
1651215280000|2022-04-29 06:54:40|345.86|343.06|345.86|343.06|346.05|343.25|345.86|343.06|0
1651215290000|2022-04-29 06:54:50|345.49|342.69|345.3|342.5|345.49|342.69|345.2|342.4|0
1651215300000|2022-04-29 06:55:00|344.92|342.12|345.49|342.69|345.49|342.69|344.74|341.94|0
1651215310000|2022-04-29 06:55:10|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1651215320000|2022-04-29 06:55:20|345.49|342.69|344.92|342.12|345.49|342.69|344.92|342.12|0
1651215330000|2022-04-29 06:55:30|345.11|342.31|345.3|342.5|345.3|342.5|345.11|342.31|0
1651215340000|2022-04-29 06:55:40|345.11|342.31|345.11|342.31|345.11|342.31|344.92|342.12|0
1651215350000|2022-04-29 06:55:50|344.92|342.12|344.92|342.12|345.01|342.21|344.92|342.12|0
1651215360000|2022-04-29 06:56:00|345.01|342.21|344.55|341.75|345.01|342.21|344.55|341.75|0
1651215370000|2022-04-29 06:56:10|344.36|341.56|344.64|341.84|344.74|341.94|344.36|341.56|0
1651215380000|2022-04-29 06:56:20|344.55|341.75|344.17|341.37|344.73|341.93|344.17|341.37|0
1651215390000|2022-04-29 06:56:30|343.99|341.19|344.36|341.56|344.36|341.56|343.99|341.19|0
1651215400000|2022-04-29 06:56:40|344.08|341.28|344.36|341.56|344.36|341.56|344.08|341.28|0
1651215410000|2022-04-29 06:56:50|344.17|341.37|344.64|341.84|344.64|341.84|344.17|341.37|0
1651215420000|2022-04-29 06:57:00|344.45|341.65|344.26|341.46|344.45|341.65|344.26|341.46|0
1651215430000|2022-04-29 06:57:10|344.08|341.28|344.26|341.46|344.45|341.65|344.08|341.28|0
1651215440000|2022-04-29 06:57:20|344.45|341.65|344.35|341.55|344.45|341.65|344.35|341.55|0
1651215450000|2022-04-29 06:57:30|344.45|341.65|344.64|341.84|344.64|341.84|344.45|341.65|0
1651215460000|2022-04-29 06:57:40|344.82|342.02|344.64|341.84|344.82|342.02|344.64|341.84|0
1651215470000|2022-04-29 06:57:50|344.82|342.02|344.64|341.84|344.82|342.02|344.64|341.84|0
1651215480000|2022-04-29 06:58:00|344.45|341.65|344.35|341.55|344.45|341.65|344.26|341.46|0
1651215490000|2022-04-29 06:58:10|344.26|341.46|344.45|341.65|344.64|341.84|344.26|341.46|0
1651215500000|2022-04-29 06:58:20|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1651215510000|2022-04-29 06:58:30|344.91|342.11|344.73|341.93|344.91|342.11|344.64|341.84|0
1651215520000|2022-04-29 06:58:40|344.64|341.84|344.64|341.84|344.82|342.02|344.64|341.84|0
1651215530000|2022-04-29 06:58:50|344.73|341.93|344.26|341.46|344.73|341.93|344.26|341.46|0
1651215540000|2022-04-29 06:59:00|344.17|341.37|344.35|341.55|344.35|341.55|344.17|341.37|0
1651215550000|2022-04-29 06:59:10|344.45|341.65|344.35|341.55|344.45|341.65|344.26|341.46|0
1651215560000|2022-04-29 06:59:20|344.26|341.46|344.35|341.55|344.35|341.55|344.08|341.28|0
1651215570000|2022-04-29 06:59:30|344.45|341.65|344.82|342.02|344.82|342.02|344.45|341.65|0
1651215580000|2022-04-29 06:59:40|344.64|341.84|344.45|341.65|344.64|341.84|344.45|341.65|0
1651215590000|2022-04-29 06:59:50|343.89|341.09|344.07|341.27|344.07|341.27|343.51|340.71|0
1651215600000|2022-04-29 07:00:00|344.64|341.84|343.7|340.9|344.64|341.84|343.51|340.71|0
1651215610000|2022-04-29 07:00:10|344.64|341.84|344.07|341.27|344.64|341.84|344.07|341.27|0
1651215620000|2022-04-29 07:00:20|343.51|340.71|343.89|341.09|343.89|341.09|343.51|340.71|0
1651215630000|2022-04-29 07:00:30|344.54|341.74|344.45|341.65|345.01|342.21|344.45|341.65|0
1651215640000|2022-04-29 07:00:40|344.54|341.74|344.35|341.55|344.54|341.74|344.35|341.55|0
1651215650000|2022-04-29 07:00:50|344.26|341.46|343.98|341.18|344.26|341.46|343.89|341.09|0
1651215660000|2022-04-29 07:01:00|344.07|341.27|343.7|340.9|344.16|341.36|343.7|340.9|0
1651215670000|2022-04-29 07:01:10|343.6|340.8|342.77|339.97|343.6|340.8|342.77|339.97|0
1651215680000|2022-04-29 07:01:20|342.39|339.59|342.58|339.78|342.77|339.97|342.39|339.59|0
1651215690000|2022-04-29 07:01:30|342.21|339.41|341.65|338.85|342.21|339.41|341.65|338.85|0
1651215700000|2022-04-29 07:01:40|341.09|338.29|340.9|338.1|341.46|338.66|340.9|338.1|0
1651215710000|2022-04-29 07:01:50|340.16|337.36|340.53|337.73|340.72|337.92|340.16|337.36|0
1651215720000|2022-04-29 07:02:00|340.72|337.92|341.46|338.66|341.46|338.66|340.72|337.92|0
1651215730000|2022-04-29 07:02:10|341.09|338.29|341.46|338.66|341.46|338.66|341.09|338.29|0
1651215740000|2022-04-29 07:02:20|342.02|339.22|342.21|339.41|342.21|339.41|341.83|339.03|0
1651215750000|2022-04-29 07:02:30|341.46|338.66|341.28|338.48|341.46|338.66|341.28|338.48|0
1651215760000|2022-04-29 07:02:40|341.18|338.38|341.28|338.48|341.36|338.56|341.18|338.38|0
1651215770000|2022-04-29 07:02:50|341.65|338.85|341.27|338.47|341.65|338.85|341.27|338.47|0
1651215780000|2022-04-29 07:03:00|341.36|338.56|340.9|338.1|341.36|338.56|340.9|338.1|0
1651215790000|2022-04-29 07:03:10|341.09|338.29|341.83|339.03|341.83|339.03|341.09|338.29|0
1651215800000|2022-04-29 07:03:20|342.02|339.22|342.11|339.31|342.11|339.31|342.02|339.22|0
1651215810000|2022-04-29 07:03:30|342.02|339.22|342.02|339.22|342.11|339.31|342.02|339.22|0
1651215820000|2022-04-29 07:03:40|342.21|339.41|341.46|338.66|342.29|339.49|341.46|338.66|0
1651215830000|2022-04-29 07:03:50|341.55|338.75|340.9|338.1|341.55|338.75|340.9|338.1|0
1651215840000|2022-04-29 07:04:00|340.72|337.92|339.6|336.8|340.72|337.92|339.6|336.8|0
1651215850000|2022-04-29 07:04:10|339.32|336.52|339.04|336.24|339.32|336.52|338.86|336.06|0
1651215860000|2022-04-29 07:04:20|339.13|336.33|338.49|335.69|339.13|336.33|338.49|335.69|0
1651215870000|2022-04-29 07:04:30|337.55|334.75|337.73|334.93|337.73|334.93|337.55|334.75|0
1651215880000|2022-04-29 07:04:40|337.92|335.12|337.73|334.93|337.92|335.12|337.73|334.93|0
1651215890000|2022-04-29 07:04:50|338.51|335.71|339.06|336.26|339.06|336.26|338.42|335.62|0
1651215900000|2022-04-29 07:05:00|339.05|336.65|338.3|335.9|339.05|336.65|338.3|335.9|0
1651215910000|2022-04-29 07:05:10|338.12|335.72|338.49|336.09|338.67|336.27|338.12|335.72|0
1651215920000|2022-04-29 07:05:20|338.21|335.81|338.49|336.09|338.49|336.09|338.21|335.81|0
1651215930000|2022-04-29 07:05:30|338.67|336.27|339.05|336.65|339.05|336.65|338.3|335.9|0
1651215940000|2022-04-29 07:05:40|339.23|336.83|339.6|337.2|339.6|337.2|339.23|336.83|0
1651215950000|2022-04-29 07:05:50|339.42|337.02|339.32|336.92|339.79|337.39|339.32|336.92|0
1651215960000|2022-04-29 07:06:00|339.23|336.83|339.05|336.65|339.23|336.83|338.95|336.55|0
1651215970000|2022-04-29 07:06:10|339.23|336.83|338.86|336.46|339.23|336.83|338.86|336.46|0
1651215980000|2022-04-29 07:06:20|338.67|336.27|338.3|335.9|338.67|336.27|338.3|335.9|0
1651215990000|2022-04-29 07:06:30|338.02|335.62|338.3|335.9|338.3|335.9|338.02|335.62|0
1651216000000|2022-04-29 07:06:40|338.49|336.09|337.19|334.79|338.49|336.09|337.19|334.79|0
1651216010000|2022-04-29 07:06:50|336.45|334.05|336.08|333.68|336.45|334.05|335.89|333.49|0
1651216020000|2022-04-29 07:07:00|336.26|333.86|336.08|333.68|336.26|333.86|336.08|333.68|0
1651216030000|2022-04-29 07:07:10|335.89|333.49|335.89|333.49|335.89|333.49|335.71|333.31|0
1651216040000|2022-04-29 07:07:20|336.26|333.86|336.45|334.05|336.45|334.05|336.26|333.86|0
1651216050000|2022-04-29 07:07:30|336.63|334.23|336.45|334.05|336.82|334.42|336.45|334.05|0
1651216060000|2022-04-29 07:07:40|336.08|333.68|336.35|333.95|336.35|333.95|336.08|333.68|0
1651216070000|2022-04-29 07:07:50|336.45|334.05|336.45|334.05|336.45|334.05|336.45|334.05|0
1651216080000|2022-04-29 07:08:00|336.26|333.86|336.91|334.51|337|334.6|336.26|333.86|0
1651216090000|2022-04-29 07:08:10|337|334.6|337.74|335.34|337.74|335.34|337|334.6|0
1651216100000|2022-04-29 07:08:20|337.46|335.06|337.37|334.97|337.56|335.16|337.37|334.97|0
1651216110000|2022-04-29 07:08:30|337.56|335.16|337.46|335.06|337.74|335.34|337.46|335.06|0
1651216120000|2022-04-29 07:08:40|337.37|334.97|337.56|335.16|337.74|335.34|337.37|334.97|0
1651216130000|2022-04-29 07:08:50|337.46|335.06|337.19|334.79|337.74|335.34|337.19|334.79|0
1651216140000|2022-04-29 07:09:00|337.37|334.97|337.56|335.16|337.56|335.16|337.19|334.79|0
1651216150000|2022-04-29 07:09:10|338.49|336.09|338.67|336.27|338.67|336.27|338.49|336.09|0
1651216160000|2022-04-29 07:09:20|338.86|336.46|339.6|337.2|339.6|337.2|338.86|336.46|0
1651216170000|2022-04-29 07:09:30|339.97|337.57|339.97|337.57|339.97|337.57|339.23|336.83|0
1651216180000|2022-04-29 07:09:40|339.6|337.2|339.23|336.83|339.6|337.2|339.23|336.83|0
1651216190000|2022-04-29 07:09:50|339.32|336.92|339.78|337.38|339.97|337.57|339.32|336.92|0
1651216200000|2022-04-29 07:10:00|339.97|337.57|340.34|337.94|340.34|337.94|339.97|337.57|0
1651216210000|2022-04-29 07:10:10|340.16|337.76|339.97|337.57|340.34|337.94|339.97|337.57|0
1651216220000|2022-04-29 07:10:20|339.6|337.2|339.78|337.38|339.78|337.38|339.5|337.1|0
1651216230000|2022-04-29 07:10:30|339.6|337.2|339.69|337.29|339.78|337.38|339.41|337.01|0
1651216240000|2022-04-29 07:10:40|339.6|337.2|339.78|337.38|339.78|337.38|339.41|337.01|0
1651216250000|2022-04-29 07:10:50|339.41|337.01|339.04|336.64|339.41|337.01|339.04|336.64|0
1651216260000|2022-04-29 07:11:00|338.85|336.45|338.76|336.36|339.04|336.64|338.76|336.36|0
1651216270000|2022-04-29 07:11:10|338.57|336.17|338.67|336.27|338.67|336.27|338.57|336.17|0
1651216280000|2022-04-29 07:11:20|338.85|336.45|338.48|336.08|338.85|336.45|338.48|336.08|0
1651216290000|2022-04-29 07:11:30|338.76|336.36|338.57|336.17|338.85|336.45|338.57|336.17|0
1651216300000|2022-04-29 07:11:40|338.85|336.45|338.67|336.27|338.85|336.45|338.67|336.27|0
1651216310000|2022-04-29 07:11:50|338.76|336.36|339.6|337.2|339.6|337.2|338.76|336.36|0
1651216320000|2022-04-29 07:12:00|339.78|337.38|339.97|337.57|339.97|337.57|339.6|337.2|0
1651216330000|2022-04-29 07:12:10|339.6|337.2|339.6|337.2|339.6|337.2|339.41|337.01|0
1651216340000|2022-04-29 07:12:20|339.22|336.82|339.6|337.2|339.6|337.2|339.22|336.82|0
1651216350000|2022-04-29 07:12:30|339.22|336.82|339.6|337.2|339.6|337.2|339.22|336.82|0
1651216360000|2022-04-29 07:12:40|339.5|337.1|339.97|337.57|339.97|337.57|339.5|337.1|0
1651216370000|2022-04-29 07:12:50|340.34|337.94|340.34|337.94|340.34|337.94|340.15|337.75|0
1651216380000|2022-04-29 07:13:00|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1651216390000|2022-04-29 07:13:10|340.06|337.66|339.59|337.19|340.06|337.66|339.59|337.19|0
1651216400000|2022-04-29 07:13:20|339.5|337.1|338.41|336.01|339.5|337.1|338.41|336.01|0
1651216410000|2022-04-29 07:13:30|338.69|336.29|338.88|336.48|338.88|336.48|338.69|336.29|0
1651216420000|2022-04-29 07:13:40|338.69|336.29|338.32|335.92|338.88|336.48|338.32|335.92|0
1651216430000|2022-04-29 07:13:50|338.04|335.64|337.02|334.62|338.14|335.74|337.02|334.62|0
1651216440000|2022-04-29 07:14:00|336.65|334.25|335.54|333.14|336.65|334.25|335.54|333.14|0
1651216450000|2022-04-29 07:14:10|336.1|333.7|336.65|334.25|336.65|334.25|336.1|333.7|0
1651216460000|2022-04-29 07:14:20|336.55|334.15|336.37|333.97|336.65|334.25|336.37|333.97|0
1651216470000|2022-04-29 07:14:30|336.28|333.88|336.55|334.15|336.65|334.25|336.18|333.78|0
1651216480000|2022-04-29 07:14:40|336.28|333.88|336.84|334.44|336.84|334.44|336.28|333.88|0
1651216490000|2022-04-29 07:14:50|336.28|333.88|336.09|333.69|336.28|333.88|336.09|333.69|0
1651216500000|2022-04-29 07:15:00|336|333.6|336|333.6|336|333.6|335.72|333.32|0
1651216510000|2022-04-29 07:15:10|336.09|333.69|336.65|334.25|336.65|334.25|336.09|333.69|0
1651216520000|2022-04-29 07:15:20|337.67|335.27|337.85|335.45|338.13|335.73|337.67|335.27|0
1651216530000|2022-04-29 07:15:30|338.13|335.73|338.51|336.11|338.51|336.11|337.95|335.55|0
1651216540000|2022-04-29 07:15:40|338.69|336.29|338.69|336.29|338.69|336.29|338.51|336.11|0
1651216550000|2022-04-29 07:15:50|338.51|336.11|338.59|336.19|338.69|336.29|338.51|336.11|0
1651216560000|2022-04-29 07:16:00|338.13|335.73|337.02|334.62|338.13|335.73|337.02|334.62|0
1651216570000|2022-04-29 07:16:10|337.21|334.81|336.65|334.25|337.21|334.81|336.65|334.25|0
1651216580000|2022-04-29 07:16:20|336.37|333.97|336.46|334.06|336.46|334.06|336.28|333.88|0
1651216590000|2022-04-29 07:16:30|336.65|334.25|336.83|334.43|336.83|334.43|336.46|334.06|0
1651216600000|2022-04-29 07:16:40|337.02|334.62|336.65|334.25|337.02|334.62|336.65|334.25|0
1651216610000|2022-04-29 07:16:50|336.46|334.06|336.55|334.15|336.65|334.25|336.46|334.06|0
1651216620000|2022-04-29 07:17:00|337.02|334.62|336.74|334.34|337.02|334.62|336.74|334.34|0
1651216630000|2022-04-29 07:17:10|337.58|335.18|337.2|334.8|337.58|335.18|337.02|334.62|0
1651216640000|2022-04-29 07:17:20|337.48|335.08|337.95|335.55|337.95|335.55|337.48|335.08|0
1651216650000|2022-04-29 07:17:30|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1651216660000|2022-04-29 07:17:40|337.95|335.55|338.13|335.73|338.32|335.92|337.95|335.55|0
1651216670000|2022-04-29 07:17:50|338.04|335.64|338.22|335.82|338.22|335.82|338.04|335.64|0
1651216680000|2022-04-29 07:18:00|337.95|335.55|337.29|334.89|337.95|335.55|337.29|334.89|0
1651216690000|2022-04-29 07:18:10|337.2|334.8|337.2|334.8|337.2|334.8|337.02|334.62|0
1651216700000|2022-04-29 07:18:20|337.02|334.62|336.65|334.25|337.02|334.62|336.65|334.25|0
1651216710000|2022-04-29 07:18:30|336.28|333.88|336.83|334.43|336.83|334.43|336.28|333.88|0
1651216720000|2022-04-29 07:18:40|337.11|334.71|337.76|335.36|337.76|335.36|337.11|334.71|0
1651216730000|2022-04-29 07:18:50|337.95|335.55|338.13|335.73|338.13|335.73|337.76|335.36|0
1651216740000|2022-04-29 07:19:00|338.5|336.1|338.32|335.92|338.5|336.1|338.32|335.92|0
1651216750000|2022-04-29 07:19:10|338.13|335.73|338.22|335.82|338.22|335.82|338.13|335.73|0
1651216760000|2022-04-29 07:19:20|338.03|335.63|337.85|335.45|338.03|335.63|337.76|335.36|0
1651216770000|2022-04-29 07:19:30|337.94|335.54|337.76|335.36|337.94|335.54|337.76|335.36|0
1651216780000|2022-04-29 07:19:40|337.57|335.17|337.39|334.99|337.57|335.17|337.39|334.99|0
1651216790000|2022-04-29 07:19:50|337.29|334.89|337.2|334.8|337.29|334.89|337.02|334.62|0
1651216800000|2022-04-29 07:20:00|337.29|334.89|337.57|335.17|337.57|335.17|337.29|334.89|0
1651216810000|2022-04-29 07:20:10|338.13|335.73|338.22|335.82|338.5|336.1|338.13|335.73|0
1651216820000|2022-04-29 07:20:20|338.13|335.73|338.5|336.1|338.5|336.1|338.13|335.73|0
1651216830000|2022-04-29 07:20:30|338.69|336.29|339.06|336.66|339.24|336.84|338.69|336.29|0
1651216840000|2022-04-29 07:20:40|339.24|336.84|338.96|336.56|339.24|336.84|338.87|336.47|0
1651216850000|2022-04-29 07:20:50|338.87|336.47|338.69|336.29|338.87|336.47|338.5|336.1|0
1651216860000|2022-04-29 07:21:00|338.59|336.19|338.13|335.73|338.59|336.19|338.13|335.73|0
1651216870000|2022-04-29 07:21:10|338.03|335.63|338.13|335.73|338.13|335.73|338.03|335.63|0
1651216880000|2022-04-29 07:21:20|338.22|335.82|338.22|335.82|338.31|335.91|338.22|335.82|0
1651216890000|2022-04-29 07:21:30|338.31|335.91|338.03|335.63|338.31|335.91|337.94|335.54|0
1651216900000|2022-04-29 07:21:40|338.13|335.73|338.87|336.47|339.06|336.66|338.13|335.73|0
1651216910000|2022-04-29 07:21:50|338.96|336.56|338.96|336.56|339.06|336.66|338.96|336.56|0
1651216920000|2022-04-29 07:22:00|338.87|336.47|339.06|336.66|339.15|336.75|338.87|336.47|0
1651216930000|2022-04-29 07:22:10|339.24|336.84|339.8|337.4|339.8|337.4|339.24|336.84|0
1651216940000|2022-04-29 07:22:20|339.89|337.49|339.99|337.59|339.99|337.59|339.8|337.4|0
1651216950000|2022-04-29 07:22:30|339.8|337.4|339.99|337.59|339.99|337.59|339.8|337.4|0
1651216960000|2022-04-29 07:22:40|340.17|337.77|340.17|337.77|340.17|337.77|339.99|337.59|0
1651216970000|2022-04-29 07:22:50|340.08|337.68|340.08|337.68|340.26|337.86|340.08|337.68|0
1651216980000|2022-04-29 07:23:00|339.99|337.59|340.73|338.33|340.73|338.33|339.8|337.4|0
1651216990000|2022-04-29 07:23:10|340.36|337.96|339.99|337.59|340.54|338.14|339.99|337.59|0
1651217000000|2022-04-29 07:23:20|340.36|337.96|340.17|337.77|340.36|337.96|339.99|337.59|0
1651217010000|2022-04-29 07:23:30|340.07|337.67|340.92|338.52|340.92|338.52|339.99|337.59|0
1651217020000|2022-04-29 07:23:40|340.82|338.42|340.73|338.33|341.01|338.61|340.73|338.33|0
1651217030000|2022-04-29 07:23:50|340.36|337.96|340.36|337.96|340.54|338.14|340.36|337.96|0
1651217040000|2022-04-29 07:24:00|340.26|337.86|339.89|337.49|340.26|337.86|339.89|337.49|0
1651217050000|2022-04-29 07:24:10|339.8|337.4|339.7|337.3|339.8|337.4|339.52|337.12|0
1651217060000|2022-04-29 07:24:20|339.43|337.03|339.61|337.21|339.7|337.3|339.43|337.03|0
1651217070000|2022-04-29 07:24:30|339.89|337.49|339.89|337.49|340.07|337.67|339.8|337.4|0
1651217080000|2022-04-29 07:24:40|339.8|337.4|339.61|337.21|339.89|337.49|339.61|337.21|0
1651217090000|2022-04-29 07:24:50|339.52|337.12|339.24|336.84|339.52|337.12|339.24|336.84|0
1651217100000|2022-04-29 07:25:00|338.59|336.19|338.12|335.72|338.77|336.37|338.12|335.72|0
1651217110000|2022-04-29 07:25:10|338.21|335.81|338.21|335.81|338.31|335.91|338.12|335.72|0
1651217120000|2022-04-29 07:25:20|337.94|335.54|337.2|334.8|337.94|335.54|337.2|334.8|0
1651217130000|2022-04-29 07:25:30|337.38|334.98|338.03|335.63|338.03|335.63|337.38|334.98|0
1651217140000|2022-04-29 07:25:40|338.12|335.72|338.68|336.28|338.68|336.28|338.12|335.72|0
1651217150000|2022-04-29 07:25:50|339.14|336.74|338.68|336.28|339.14|336.74|338.68|336.28|0
1651217160000|2022-04-29 07:26:00|338.96|336.56|338.96|336.56|338.96|336.56|338.87|336.47|0
1651217170000|2022-04-29 07:26:10|338.68|336.28|339.05|336.65|339.05|336.65|338.68|336.28|0
1651217180000|2022-04-29 07:26:20|339.61|337.21|340.17|337.77|340.26|337.86|339.61|337.21|0
1651217190000|2022-04-29 07:26:30|340.26|337.86|340.17|337.77|340.35|337.95|340.17|337.77|0
1651217200000|2022-04-29 07:26:40|340.35|337.95|340.35|337.95|340.35|337.95|340.17|337.77|0
1651217210000|2022-04-29 07:26:50|340.54|338.14|340.26|337.86|340.73|338.33|340.26|337.86|0
1651217220000|2022-04-29 07:27:00|340.54|338.14|340.91|338.51|340.91|338.51|340.54|338.14|0
1651217230000|2022-04-29 07:27:10|341.1|338.7|340.73|338.33|341.1|338.7|340.73|338.33|0
1651217240000|2022-04-29 07:27:20|339.7|337.3|339.8|337.4|339.98|337.58|339.61|337.21|0
1651217250000|2022-04-29 07:27:30|339.51|337.11|339.33|336.93|339.51|337.11|339.33|336.93|0
1651217260000|2022-04-29 07:27:40|339.24|336.84|339.05|336.65|339.24|336.84|338.87|336.47|0
1651217270000|2022-04-29 07:27:50|338.77|336.37|338.4|336|338.77|336.37|338.4|336|0
1651217280000|2022-04-29 07:28:00|338.12|335.72|338.12|335.72|338.12|335.72|337.84|335.44|0
1651217290000|2022-04-29 07:28:10|337.84|335.44|338.68|336.28|338.68|336.28|337.84|335.44|0
1651217300000|2022-04-29 07:28:20|338.58|336.18|337.94|335.54|338.58|336.18|337.94|335.54|0
1651217310000|2022-04-29 07:28:30|337.56|335.16|337.56|335.16|337.56|335.16|337.19|334.79|0
1651217320000|2022-04-29 07:28:40|337.65|335.25|337.01|334.61|337.75|335.35|337.01|334.61|0
1651217330000|2022-04-29 07:28:50|336.82|334.42|336.64|334.24|336.82|334.42|336.54|334.14|0
1651217340000|2022-04-29 07:29:00|336.82|334.42|337.28|334.88|337.28|334.88|336.82|334.42|0
1651217350000|2022-04-29 07:29:10|337.75|335.35|338.31|335.91|338.31|335.91|337.75|335.35|0
1651217360000|2022-04-29 07:29:20|338.49|336.09|338.12|335.72|338.49|336.09|338.12|335.72|0
1651217370000|2022-04-29 07:29:30|338.31|335.91|338.68|336.28|338.68|336.28|338.31|335.91|0
1651217380000|2022-04-29 07:29:40|338.49|336.09|339.32|336.92|339.32|336.92|338.49|336.09|0
1651217390000|2022-04-29 07:29:50|339.7|337.3|339.42|337.02|339.98|337.58|339.42|337.02|0
1651217400000|2022-04-29 07:30:00|339.51|337.11|339.79|337.39|339.79|337.39|339.51|337.11|0
1651217410000|2022-04-29 07:30:10|340.16|337.76|340.81|338.41|340.81|338.41|340.16|337.76|0
1651217420000|2022-04-29 07:30:20|340.72|338.32|340.81|338.41|340.81|338.41|340.35|337.95|0
1651217430000|2022-04-29 07:30:30|340.72|338.32|341.19|338.79|341.19|338.79|340.72|338.32|0
1651217440000|2022-04-29 07:30:40|340.91|338.51|340.91|338.51|341.19|338.79|340.91|338.51|0
1651217450000|2022-04-29 07:30:50|340.81|338.41|340.81|338.41|340.91|338.51|340.81|338.41|0
1651217460000|2022-04-29 07:31:00|341|338.6|340.63|338.23|341|338.6|340.44|338.04|0
1651217470000|2022-04-29 07:31:10|339.79|337.39|339.79|337.39|339.79|337.39|339.61|337.21|0
1651217480000|2022-04-29 07:31:20|340.16|337.76|340.35|337.95|340.35|337.95|340.16|337.76|0
1651217490000|2022-04-29 07:31:30|340.54|338.14|340.72|338.32|340.72|338.32|340.16|337.76|0
1651217500000|2022-04-29 07:31:40|340.81|338.41|341.09|338.69|341.09|338.69|340.81|338.41|0
1651217510000|2022-04-29 07:31:50|341.28|338.88|342.03|339.63|342.03|339.63|341.28|338.88|0
1651217520000|2022-04-29 07:32:00|342.12|339.72|342.4|340|342.49|340.09|342.12|339.72|0
1651217530000|2022-04-29 07:32:10|342.03|339.63|341.74|339.34|342.4|340|341.74|339.34|0
1651217540000|2022-04-29 07:32:20|341.47|339.07|341.28|338.88|341.47|339.07|341.09|338.69|0
1651217550000|2022-04-29 07:32:30|341.37|338.97|341.18|338.78|341.37|338.97|341.09|338.69|0
1651217560000|2022-04-29 07:32:40|341.09|338.69|341.65|339.25|341.65|339.25|341.09|338.69|0
1651217570000|2022-04-29 07:32:50|341.37|338.97|341.18|338.78|341.37|338.97|341.18|338.78|0
1651217580000|2022-04-29 07:33:00|341.28|338.88|340.91|338.51|341.28|338.88|340.91|338.51|0
1651217590000|2022-04-29 07:33:10|341.84|339.44|342.21|339.81|342.21|339.81|341.84|339.44|0
1651217600000|2022-04-29 07:33:20|342.4|340|342.03|339.63|342.4|340|342.03|339.63|0
1651217610000|2022-04-29 07:33:30|341.56|339.16|341.65|339.25|341.65|339.25|341.56|339.16|0
1651217620000|2022-04-29 07:33:40|341.74|339.34|341.65|339.25|341.74|339.34|341.37|338.97|0
1651217630000|2022-04-29 07:33:50|341.47|339.07|340.91|338.51|341.47|339.07|340.91|338.51|0
1651217640000|2022-04-29 07:34:00|340.72|338.32|340.35|337.95|340.72|338.32|340.16|337.76|0
1651217650000|2022-04-29 07:34:10|340.53|338.13|340.91|338.51|340.91|338.51|340.53|338.13|0
1651217660000|2022-04-29 07:34:20|341.28|338.88|341.28|338.88|341.28|338.88|341.09|338.69|0
1651217670000|2022-04-29 07:34:30|341.09|338.69|341.09|338.69|341.09|338.69|340.91|338.51|0
1651217680000|2022-04-29 07:34:40|341.74|339.34|341.74|339.34|341.84|339.44|341.74|339.34|0
1651217690000|2022-04-29 07:34:50|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1651217700000|2022-04-29 07:35:00|341.37|338.97|342.21|339.81|342.21|339.81|341.37|338.97|0
1651217710000|2022-04-29 07:35:10|342.3|339.9|342.02|339.62|342.3|339.9|341.93|339.53|0
1651217720000|2022-04-29 07:35:20|342.3|339.9|342.21|339.81|342.4|340|342.21|339.81|0
1651217730000|2022-04-29 07:35:30|341.84|339.44|341.93|339.53|341.93|339.53|341.84|339.44|0
1651217740000|2022-04-29 07:35:40|342.02|339.62|342.3|339.9|342.49|340.09|342.02|339.62|0
1651217750000|2022-04-29 07:35:50|342.11|339.71|342.11|339.71|342.11|339.71|342.02|339.62|0
1651217760000|2022-04-29 07:36:00|342.3|339.9|342.86|340.46|342.86|340.46|342.3|339.9|0
1651217770000|2022-04-29 07:36:10|342.67|340.27|342.49|340.09|342.77|340.37|342.49|340.09|0
1651217780000|2022-04-29 07:36:20|342.21|339.81|342.02|339.62|342.21|339.81|342.02|339.62|0
1651217790000|2022-04-29 07:36:30|342.11|339.71|342.58|340.18|342.58|340.18|342.11|339.71|0
1651217800000|2022-04-29 07:36:40|342.4|340|342.3|339.9|342.4|340|342.3|339.9|0
1651217810000|2022-04-29 07:36:50|342.86|340.46|342.96|340.56|343.14|340.74|342.86|340.46|0
1651217820000|2022-04-29 07:37:00|342.86|340.46|344.08|341.68|344.08|341.68|342.77|340.37|0
1651217830000|2022-04-29 07:37:10|343.89|341.49|343.61|341.21|343.89|341.49|343.61|341.21|0
1651217840000|2022-04-29 07:37:20|343.89|341.49|343.89|341.49|343.89|341.49|343.52|341.12|0
1651217850000|2022-04-29 07:37:30|343.79|341.39|343.7|341.3|343.89|341.49|343.7|341.3|0
1651217860000|2022-04-29 07:37:40|343.89|341.49|344.08|341.68|344.08|341.68|343.7|341.3|0
1651217870000|2022-04-29 07:37:50|344.45|342.05|344.45|342.05|344.83|342.43|344.45|342.05|0
1651217880000|2022-04-29 07:38:00|344.64|342.24|344.64|342.24|344.83|342.43|344.45|342.05|0
1651217890000|2022-04-29 07:38:10|344.73|342.33|344.64|342.24|344.73|342.33|344.64|342.24|0
1651217900000|2022-04-29 07:38:20|344.73|342.33|344.08|341.68|344.73|342.33|344.08|341.68|0
1651217910000|2022-04-29 07:38:30|343.98|341.58|343.98|341.58|343.98|341.58|343.89|341.49|0
1651217920000|2022-04-29 07:38:40|343.89|341.49|343.52|341.12|343.89|341.49|343.52|341.12|0
1651217930000|2022-04-29 07:38:50|343.7|341.3|343.51|341.11|343.7|341.3|343.51|341.11|0
1651217940000|2022-04-29 07:39:00|343.7|341.3|343.33|340.93|343.7|341.3|343.23|340.83|0
1651217950000|2022-04-29 07:39:10|343.23|340.83|343.51|341.11|343.51|341.11|342.95|340.55|0
1651217960000|2022-04-29 07:39:20|343.42|341.02|343.89|341.49|343.89|341.49|343.42|341.02|0
1651217970000|2022-04-29 07:39:30|344.26|341.86|344.64|342.24|344.64|342.24|344.26|341.86|0
1651217980000|2022-04-29 07:39:40|344.54|342.14|344.26|341.86|344.64|342.24|344.26|341.86|0
1651217990000|2022-04-29 07:39:50|343.7|341.3|343.42|341.02|343.7|341.3|343.42|341.02|0
1651218000000|2022-04-29 07:40:00|343.51|341.11|344.26|341.86|344.26|341.86|343.51|341.11|0
1651218010000|2022-04-29 07:40:10|343.98|341.58|344.07|341.67|344.07|341.67|343.98|341.58|0
1651218020000|2022-04-29 07:40:20|344.26|341.86|343.33|340.93|344.26|341.86|343.33|340.93|0
1651218030000|2022-04-29 07:40:30|343.42|341.02|342.86|340.46|343.42|341.02|342.86|340.46|0
1651218040000|2022-04-29 07:40:40|342.39|339.99|342.02|339.62|342.39|339.99|341.83|339.43|0
1651218050000|2022-04-29 07:40:50|342.76|340.36|342.76|340.36|342.76|340.36|342.57|340.17|0
1651218060000|2022-04-29 07:41:00|341.94|339.54|342.13|339.73|342.13|339.73|341.66|339.26|0
1651218070000|2022-04-29 07:41:10|341.94|339.54|341.38|338.98|342.03|339.63|341.38|338.98|0
1651218080000|2022-04-29 07:41:20|341.1|338.7|340.82|338.42|341.1|338.7|340.82|338.42|0
1651218090000|2022-04-29 07:41:30|340.63|338.23|340.63|338.23|340.72|338.32|340.63|338.23|0
1651218100000|2022-04-29 07:41:40|340.82|338.42|341.01|338.61|341.75|339.35|340.82|338.42|0
1651218110000|2022-04-29 07:41:50|340.82|338.42|341.01|338.61|341.01|338.61|340.82|338.42|0
1651218120000|2022-04-29 07:42:00|341.75|339.35|342.87|340.47|342.87|340.47|341.75|339.35|0
1651218130000|2022-04-29 07:42:10|342.78|340.38|343.62|341.22|343.62|341.22|342.78|340.38|0
1651218140000|2022-04-29 07:42:20|342.31|339.91|342.22|339.82|342.31|339.91|342.13|339.73|0
1651218150000|2022-04-29 07:42:30|342.13|339.73|341.75|339.35|342.13|339.73|341.75|339.35|0
1651218160000|2022-04-29 07:42:40|342.21|339.81|341.65|339.25|342.31|339.91|341.65|339.25|0
1651218170000|2022-04-29 07:42:50|341.84|339.44|342.21|339.81|342.21|339.81|341.84|339.44|0
1651218180000|2022-04-29 07:43:00|342.31|339.91|341.94|339.54|342.31|339.91|341.75|339.35|0
1651218190000|2022-04-29 07:43:10|341.75|339.35|341.56|339.16|341.75|339.35|341.56|339.16|0
1651218200000|2022-04-29 07:43:20|341.65|339.25|341.19|338.79|341.75|339.35|341.19|338.79|0
1651218210000|2022-04-29 07:43:30|341.09|338.69|340.63|338.23|341.09|338.69|340.63|338.23|0
1651218220000|2022-04-29 07:43:40|340.82|338.42|341.56|339.16|341.56|339.16|340.82|338.42|0
1651218230000|2022-04-29 07:43:50|342.03|339.63|341.65|339.25|342.12|339.72|341.65|339.25|0
1651218240000|2022-04-29 07:44:00|341.56|339.16|342.4|340|342.4|340|341.56|339.16|0
1651218250000|2022-04-29 07:44:10|342.5|340.1|343.06|340.66|343.06|340.66|342.5|340.1|0
1651218260000|2022-04-29 07:44:20|342.87|340.47|342.4|340|342.87|340.47|342.4|340|0
1651218270000|2022-04-29 07:44:30|342.12|339.72|342.5|340.1|342.5|340.1|342.12|339.72|0
1651218280000|2022-04-29 07:44:40|342.4|340|342.5|340.1|342.87|340.47|342.4|340|0
1651218290000|2022-04-29 07:44:50|342.59|340.19|342.59|340.19|342.59|340.19|342.31|339.91|0
1651218300000|2022-04-29 07:45:00|342.4|340|342.68|340.28|342.68|340.28|342.21|339.81|0
1651218310000|2022-04-29 07:45:10|342.12|339.72|342.31|339.91|342.31|339.91|341.94|339.54|0
1651218320000|2022-04-29 07:45:20|342.21|339.81|342.31|339.91|342.31|339.91|342.12|339.72|0
1651218330000|2022-04-29 07:45:30|341.94|339.54|341.75|339.35|341.94|339.54|341.75|339.35|0
1651218340000|2022-04-29 07:45:40|341.56|339.16|341.84|339.44|341.84|339.44|341.56|339.16|0
1651218350000|2022-04-29 07:45:50|342.12|339.72|342.02|339.62|342.12|339.72|342.02|339.62|0
1651218360000|2022-04-29 07:46:00|341.84|339.44|341.37|338.97|341.84|339.44|341.37|338.97|0
1651218370000|2022-04-29 07:46:10|341|338.6|341.28|338.88|341.28|338.88|340.81|338.41|0
1651218380000|2022-04-29 07:46:20|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1651218390000|2022-04-29 07:46:30|340.81|338.41|341.56|339.16|341.56|339.16|340.81|338.41|0
1651218400000|2022-04-29 07:46:40|341.37|338.97|341.46|339.06|341.65|339.25|341.37|338.97|0
1651218410000|2022-04-29 07:46:50|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1651218420000|2022-04-29 07:47:00|341.37|338.97|341.56|339.16|341.56|339.16|341.37|338.97|0
1651218430000|2022-04-29 07:47:10|341.37|338.97|342.12|339.72|342.12|339.72|341.37|338.97|0
1651218440000|2022-04-29 07:47:20|341.84|339.44|341.93|339.53|342.02|339.62|341.84|339.44|0
1651218450000|2022-04-29 07:47:30|341.65|339.25|341.56|339.16|341.75|339.35|341.56|339.16|0
1651218460000|2022-04-29 07:47:40|341.37|338.97|341.37|338.97|341.37|338.97|341.28|338.88|0
1651218470000|2022-04-29 07:47:50|341.56|339.16|342.31|339.91|342.31|339.91|341.56|339.16|0
1651218480000|2022-04-29 07:48:00|343.05|340.65|343.52|341.12|343.62|341.22|343.05|340.65|0
1651218490000|2022-04-29 07:48:10|343.43|341.03|343.62|341.22|343.62|341.22|343.43|341.03|0
1651218500000|2022-04-29 07:48:20|344.55|342.15|344.36|341.96|344.55|342.15|344.36|341.96|0
1651218510000|2022-04-29 07:48:30|344.45|342.05|343.43|341.03|344.55|342.15|343.43|341.03|0
1651218520000|2022-04-29 07:48:40|343.05|340.65|342.77|340.37|343.05|340.65|342.49|340.09|0
1651218530000|2022-04-29 07:48:50|342.68|340.28|342.31|339.91|342.87|340.47|342.31|339.91|0
1651218540000|2022-04-29 07:49:00|342.4|340|342.49|340.09|342.49|340.09|342.4|340|0
1651218550000|2022-04-29 07:49:10|342.31|339.91|342.49|340.09|342.68|340.28|342.31|339.91|0
1651218560000|2022-04-29 07:49:20|342.68|340.28|342.68|340.28|342.87|340.47|342.49|340.09|0
1651218570000|2022-04-29 07:49:30|342.87|340.47|343.24|340.84|343.24|340.84|342.87|340.47|0
1651218580000|2022-04-29 07:49:40|343.14|340.74|343.43|341.03|343.43|341.03|343.14|340.74|0
1651218590000|2022-04-29 07:49:50|343.61|341.21|343.89|341.49|343.89|341.49|343.61|341.21|0
1651218600000|2022-04-29 07:50:00|343.99|341.59|344.64|342.24|344.83|342.43|343.99|341.59|0
1651218610000|2022-04-29 07:50:10|345.01|342.61|345.3|342.9|345.49|343.09|345.01|342.61|0
1651218620000|2022-04-29 07:50:20|345.2|342.8|345.86|343.46|345.86|343.46|345.01|342.61|0
1651218630000|2022-04-29 07:50:30|346.05|343.65|346.24|343.84|346.24|343.84|346.05|343.65|0
1651218640000|2022-04-29 07:50:40|346.05|343.65|344.92|342.52|346.05|343.65|344.92|342.52|0
1651218650000|2022-04-29 07:50:50|344.45|342.05|343.61|341.21|344.55|342.15|343.61|341.21|0
1651218660000|2022-04-29 07:51:00|343.43|341.03|343.43|341.03|343.43|341.03|343.24|340.84|0
1651218670000|2022-04-29 07:51:10|343.61|341.21|343.43|341.03|343.7|341.3|343.43|341.03|0
1651218680000|2022-04-29 07:51:20|343.05|340.65|343.24|340.84|343.24|340.84|343.05|340.65|0
1651218700000|2022-04-29 07:51:40|342.49|340.09|342.49|340.09|342.49|340.09|342.12|339.72|0
1651218710000|2022-04-29 07:51:50|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1651218720000|2022-04-29 07:52:00|342.39|339.99|341.93|339.53|342.39|339.99|341.93|339.53|0
1651218730000|2022-04-29 07:52:10|341.56|339.16|341.37|338.97|341.56|339.16|341.37|338.97|0
1651218740000|2022-04-29 07:52:20|341.56|339.16|342.2|339.8|342.2|339.8|341.56|339.16|0
1651218750000|2022-04-29 07:52:30|342.3|339.9|341.64|339.24|342.3|339.9|341.64|339.24|0
1651218760000|2022-04-29 07:52:40|342.12|339.72|342.39|339.99|342.39|339.99|341.93|339.53|0
1651218770000|2022-04-29 07:52:50|342.11|339.71|341.55|339.15|342.11|339.71|341.55|339.15|0
1651218780000|2022-04-29 07:53:00|341.46|339.06|340.9|338.5|341.46|339.06|340.9|338.5|0
1651218790000|2022-04-29 07:53:10|341.18|338.78|341.55|339.15|341.55|339.15|341.18|338.78|0
1651218800000|2022-04-29 07:53:20|341.37|338.97|341.27|338.87|341.55|339.15|341.27|338.87|0
1651218810000|2022-04-29 07:53:30|341.46|339.06|341.37|338.97|341.55|339.15|341.27|338.87|0
1651218820000|2022-04-29 07:53:40|341.74|339.34|341.93|339.53|341.93|339.53|341.74|339.34|0
1651218830000|2022-04-29 07:53:50|342.11|339.71|342.86|340.46|342.86|340.46|342.11|339.71|0
1651218840000|2022-04-29 07:54:00|343.24|340.84|342.86|340.46|343.24|340.84|342.67|340.27|0
1651218850000|2022-04-29 07:54:10|343.24|340.84|343.51|341.11|343.89|341.49|343.24|340.84|0
1651218860000|2022-04-29 07:54:20|343.61|341.21|343.8|341.4|343.8|341.4|343.61|341.21|0
1651218870000|2022-04-29 07:54:30|343.98|341.58|343.89|341.49|343.98|341.58|343.89|341.49|0
1651218880000|2022-04-29 07:54:40|343.7|341.3|343.42|341.02|343.7|341.3|343.42|341.02|0
1651218890000|2022-04-29 07:54:50|343.51|341.11|343.42|341.02|343.51|341.11|343.42|341.02|0
1651218900000|2022-04-29 07:55:00|343.51|341.11|343.51|341.11|343.51|341.11|343.32|340.92|0
1651218910000|2022-04-29 07:55:10|343.42|341.02|343.8|341.4|343.8|341.4|343.42|341.02|0
1651218920000|2022-04-29 07:55:20|343.51|341.11|343.42|341.02|343.51|341.11|343.42|341.02|0
1651218930000|2022-04-29 07:55:30|343.23|340.83|343.23|340.83|343.61|341.21|343.23|340.83|0
1651218940000|2022-04-29 07:55:40|343.14|340.74|343.42|341.02|343.42|341.02|343.14|340.74|0
1651218950000|2022-04-29 07:55:50|343.51|341.11|343.79|341.39|343.8|341.4|343.51|341.11|0
1651218960000|2022-04-29 07:56:00|343.7|341.3|343.79|341.39|343.79|341.39|343.7|341.3|0
1651218970000|2022-04-29 07:56:10|343.7|341.3|343.42|341.02|343.7|341.3|343.42|341.02|0
1651218980000|2022-04-29 07:56:20|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1651218990000|2022-04-29 07:56:30|342.86|340.46|342.57|340.17|342.86|340.46|342.57|340.17|0
1651219000000|2022-04-29 07:56:40|342.76|340.36|342.39|339.99|342.76|340.36|342.39|339.99|0
1651219010000|2022-04-29 07:56:50|342.48|340.08|342.3|339.9|342.48|340.08|342.3|339.9|0
1651219020000|2022-04-29 07:57:00|342.39|339.99|341.64|339.24|342.39|339.99|341.64|339.24|0
1651219030000|2022-04-29 07:57:10|341.18|338.78|341.18|338.78|341.18|338.78|340.99|338.59|0
1651219040000|2022-04-29 07:57:20|341.36|338.96|341.36|338.96|341.45|339.05|341.36|338.96|0
1651219050000|2022-04-29 07:57:30|341.27|338.87|341.27|338.87|341.36|338.96|341.27|338.87|0
1651219060000|2022-04-29 07:57:40|340.89|338.49|340.62|338.22|340.89|338.49|340.62|338.22|0
1651219070000|2022-04-29 07:57:50|340.43|338.03|340.43|338.03|340.43|338.03|340.43|338.03|0
1651219080000|2022-04-29 07:58:00|340.8|338.4|341.83|339.43|341.83|339.43|340.71|338.31|0
1651219090000|2022-04-29 07:58:10|341.74|339.34|341.08|338.68|341.74|339.34|340.8|338.4|0
1651219100000|2022-04-29 07:58:20|340.8|338.4|341.45|339.05|341.45|339.05|340.8|338.4|0
1651219110000|2022-04-29 07:58:30|340.99|338.59|340.99|338.59|341.36|338.96|340.99|338.59|0
1651219120000|2022-04-29 07:58:40|341.08|338.68|340.8|338.4|341.18|338.78|340.8|338.4|0
1651219130000|2022-04-29 07:58:50|340.99|338.59|340.8|338.4|340.99|338.59|340.8|338.4|0
1651219140000|2022-04-29 07:59:00|340.99|338.59|341.17|338.77|341.17|338.77|340.89|338.49|0
1651219150000|2022-04-29 07:59:10|341.08|338.68|340.89|338.49|341.08|338.68|340.89|338.49|0
1651219160000|2022-04-29 07:59:20|340.99|338.59|341.26|338.86|341.26|338.86|340.99|338.59|0
1651219170000|2022-04-29 07:59:30|341.55|339.15|341.73|339.33|341.73|339.33|341.55|339.15|0
1651219180000|2022-04-29 07:59:40|341.55|339.15|341.55|339.15|341.82|339.42|341.55|339.15|0
1651219190000|2022-04-29 07:59:50|341.45|339.05|341.55|339.15|341.64|339.24|341.45|339.05|0
1651219200000|2022-04-29 08:00:00|341.92|339.52|342.48|340.08|342.48|340.08|341.17|338.77|0
1651219210000|2022-04-29 08:00:10|341.73|339.33|342.11|339.71|342.11|339.71|341.73|339.33|0
1651219220000|2022-04-29 08:00:20|342.29|339.89|341.64|339.24|342.29|339.89|341.64|339.24|0
1651219230000|2022-04-29 08:00:30|341.73|339.33|341.55|339.15|341.73|339.33|341.17|338.77|0
1651219240000|2022-04-29 08:00:40|341.17|338.77|341.08|338.68|341.17|338.77|340.99|338.59|0
1651219250000|2022-04-29 08:00:50|341.26|338.86|340.8|338.4|341.26|338.86|340.8|338.4|0
1651219260000|2022-04-29 08:01:00|340.61|338.21|340.89|338.49|340.89|338.49|340.43|338.03|0
1651219270000|2022-04-29 08:01:10|341.36|338.96|341.73|339.33|341.73|339.33|341.26|338.86|0
1651219280000|2022-04-29 08:01:20|341.64|339.24|342.67|340.27|342.67|340.27|341.64|339.24|0
1651219290000|2022-04-29 08:01:30|342.48|340.08|341.92|339.52|342.48|340.08|341.92|339.52|0
1651219300000|2022-04-29 08:01:40|341.36|338.96|341.55|339.15|341.55|339.15|341.36|338.96|0
1651219310000|2022-04-29 08:01:50|341.92|339.52|340.99|338.59|341.92|339.52|340.99|338.59|0
1651219320000|2022-04-29 08:02:00|340.89|338.49|340.61|338.21|340.89|338.49|340.61|338.21|0
1651219330000|2022-04-29 08:02:10|340.99|338.59|341.54|339.14|341.54|339.14|340.99|338.59|0
1651219340000|2022-04-29 08:02:20|341.36|338.96|341.73|339.33|341.73|339.33|341.36|338.96|0
1651219350000|2022-04-29 08:02:30|341.63|339.23|341.54|339.14|341.73|339.33|341.54|339.14|0
1651219360000|2022-04-29 08:02:40|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1651219370000|2022-04-29 08:02:50|341.92|339.52|343.41|341.01|343.41|341.01|341.92|339.52|0
1651219380000|2022-04-29 08:03:00|343.5|341.1|343.41|341.01|344.16|341.76|343.41|341.01|0
1651219390000|2022-04-29 08:03:10|342.94|340.54|342.85|340.45|343.23|340.83|342.85|340.45|0
1651219400000|2022-04-29 08:03:20|342.48|340.08|342.85|340.45|342.85|340.45|342.48|340.08|0
1651219410000|2022-04-29 08:03:30|342.75|340.35|342.48|340.08|342.75|340.35|342.48|340.08|0
1651219420000|2022-04-29 08:03:40|342.1|339.7|342.29|339.89|342.29|339.89|342.1|339.7|0
1651219430000|2022-04-29 08:03:50|342.48|340.08|342.66|340.26|342.66|340.26|342.48|340.08|0
1651219440000|2022-04-29 08:04:00|342.38|339.98|342.75|340.35|342.85|340.45|342.29|339.89|0
1651219450000|2022-04-29 08:04:10|342.85|340.45|343.6|341.2|343.6|341.2|342.66|340.26|0
1651219460000|2022-04-29 08:04:20|343.79|341.39|343.5|341.1|343.97|341.57|343.5|341.1|0
1651219470000|2022-04-29 08:04:30|343.22|340.82|342.85|340.45|343.22|340.82|342.85|340.45|0
1651219480000|2022-04-29 08:04:40|342.75|340.35|342.85|340.45|342.85|340.45|342.66|340.26|0
1651219490000|2022-04-29 08:04:50|342.75|340.35|343.6|341.2|343.6|341.2|342.75|340.35|0
1651219500000|2022-04-29 08:05:00|343.79|341.39|345.1|342.7|345.1|342.7|343.79|341.39|0
1651219510000|2022-04-29 08:05:10|345|342.6|344.16|341.76|345|342.6|344.16|341.76|0
1651219520000|2022-04-29 08:05:20|344.06|341.66|344.62|342.22|344.62|342.22|344.06|341.66|0
1651219530000|2022-04-29 08:05:30|343.79|341.39|343.97|341.57|343.97|341.57|343.79|341.39|0
1651219540000|2022-04-29 08:05:40|344.16|341.76|344.16|341.76|344.25|341.85|344.16|341.76|0
1651219550000|2022-04-29 08:05:50|343.6|341.2|343.5|341.1|343.97|341.57|343.5|341.1|0
1651219560000|2022-04-29 08:06:00|343.41|341.01|343.78|341.38|343.78|341.38|343.41|341.01|0
1651219570000|2022-04-29 08:06:10|343.6|341.2|343.04|340.64|343.6|341.2|343.04|340.64|0
1651219580000|2022-04-29 08:06:20|342.85|340.45|342.75|340.35|342.85|340.45|342.66|340.26|0
1651219590000|2022-04-29 08:06:30|342.56|340.16|342.47|340.07|342.56|340.16|342.38|339.98|0
1651219600000|2022-04-29 08:06:40|342.56|340.16|341.73|339.33|342.56|340.16|341.73|339.33|0
1651219610000|2022-04-29 08:06:50|341.35|338.95|341.54|339.14|341.54|339.14|341.35|338.95|0
1651219620000|2022-04-29 08:07:00|341.44|339.04|340.98|338.58|341.44|339.04|340.98|338.58|0
1651219630000|2022-04-29 08:07:10|341.54|339.14|341.54|339.14|341.54|339.14|341.35|338.95|0
1651219640000|2022-04-29 08:07:20|341.35|338.95|341.54|339.14|341.73|339.33|341.35|338.95|0
1651219650000|2022-04-29 08:07:30|341.73|339.33|342.29|339.89|342.29|339.89|341.73|339.33|0
1651219660000|2022-04-29 08:07:40|342.47|340.07|342.47|340.07|342.47|340.07|342.29|339.89|0
1651219670000|2022-04-29 08:07:50|342.29|339.89|342.66|340.26|342.66|340.26|341.91|339.51|0
1651219680000|2022-04-29 08:08:00|342.56|340.16|342.1|339.7|342.66|340.26|342.1|339.7|0
1651219690000|2022-04-29 08:08:10|342|339.6|341.73|339.33|342.29|339.89|341.73|339.33|0
1651219700000|2022-04-29 08:08:20|341.82|339.42|341.91|339.51|341.91|339.51|341.73|339.33|0
1651219710000|2022-04-29 08:08:30|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1651219720000|2022-04-29 08:08:40|342.19|339.79|342.85|340.45|342.85|340.45|342.1|339.7|0
1651219730000|2022-04-29 08:08:50|342.29|339.89|342.66|340.26|342.66|340.26|342.29|339.89|0
1651219740000|2022-04-29 08:09:00|342.1|339.7|342.1|339.7|342.19|339.79|342.1|339.7|0
1651219750000|2022-04-29 08:09:10|341.72|339.32|342.28|339.88|342.28|339.88|341.72|339.32|0
1651219760000|2022-04-29 08:09:20|342.37|339.97|342.66|340.26|342.85|340.45|342.37|339.97|0
1651219770000|2022-04-29 08:09:30|342.85|340.45|342.75|340.35|342.85|340.45|342.75|340.35|0
1651219780000|2022-04-29 08:09:40|342.85|340.45|342.85|340.45|342.85|340.45|342.66|340.26|0
1651219790000|2022-04-29 08:09:50|342.75|340.35|342.66|340.26|342.85|340.45|342.66|340.26|0
1651219800000|2022-04-29 08:10:00|342.85|340.45|342.75|340.35|343.03|340.63|342.66|340.26|0
1651219810000|2022-04-29 08:10:10|342.56|340.16|342.47|340.07|342.66|340.26|342.47|340.07|0
1651219820000|2022-04-29 08:10:20|342.56|340.16|342.84|340.44|342.84|340.44|342.56|340.16|0
1651219830000|2022-04-29 08:10:30|343.03|340.63|342.47|340.07|343.03|340.63|342.47|340.07|0
1651219840000|2022-04-29 08:10:40|343.03|340.63|343.31|340.91|343.41|341.01|343.03|340.63|0
1651219850000|2022-04-29 08:10:50|343.22|340.82|342.66|340.26|343.78|341.38|342.66|340.26|0
1651219860000|2022-04-29 08:11:00|342.47|340.07|342.75|340.35|342.75|340.35|342.47|340.07|0
1651219870000|2022-04-29 08:11:10|343.22|340.82|343.22|340.82|343.41|341.01|343.22|340.82|0
1651219880000|2022-04-29 08:11:20|343.4|341|343.4|341|343.4|341|343.22|340.82|0
1651219890000|2022-04-29 08:11:30|343.31|340.91|343.4|341|343.4|341|343.31|340.91|0
1651219900000|2022-04-29 08:11:40|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1651219910000|2022-04-29 08:11:50|343.4|341|343.59|341.19|343.59|341.19|343.4|341|0
1651219920000|2022-04-29 08:12:00|343.68|341.28|343.59|341.19|343.68|341.28|343.59|341.19|0
1651219930000|2022-04-29 08:12:10|343.49|341.09|343.87|341.47|343.87|341.47|343.49|341.09|0
1651219940000|2022-04-29 08:12:20|343.97|341.57|343.59|341.19|343.97|341.57|343.59|341.19|0
1651219950000|2022-04-29 08:12:30|343.49|341.09|343.59|341.19|343.59|341.19|343.49|341.09|0
1651219960000|2022-04-29 08:12:40|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1651219970000|2022-04-29 08:12:50|343.97|341.57|343.68|341.28|343.97|341.57|343.68|341.28|0
1651219980000|2022-04-29 08:13:00|343.4|341|343.4|341|343.78|341.38|343.4|341|0
1651219990000|2022-04-29 08:13:10|343.59|341.19|343.78|341.38|343.78|341.38|343.59|341.19|0
1651220000000|2022-04-29 08:13:20|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1651220010000|2022-04-29 08:13:30|344.15|341.75|343.78|341.38|344.15|341.75|343.78|341.38|0
1651220020000|2022-04-29 08:13:40|343.68|341.28|343.59|341.19|343.78|341.38|343.59|341.19|0
1651220040000|2022-04-29 08:14:00|343.4|341|343.4|341|343.4|341|343.22|340.82|0
1651220050000|2022-04-29 08:14:10|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1651220060000|2022-04-29 08:14:20|343.96|341.56|343.4|341|343.96|341.56|343.4|341|0
1651220070000|2022-04-29 08:14:30|343.59|341.19|343.4|341|343.78|341.38|343.4|341|0
1651220080000|2022-04-29 08:14:40|343.21|340.81|343.4|341|343.4|341|343.21|340.81|0
1651220090000|2022-04-29 08:14:50|343.21|340.81|343.3|340.9|343.4|341|343.21|340.81|0
1651220100000|2022-04-29 08:15:00|343.4|341|343.3|340.9|343.4|341|343.21|340.81|0
1651220110000|2022-04-29 08:15:10|343.4|341|343.59|341.19|343.59|341.19|343.4|341|0
1651220120000|2022-04-29 08:15:20|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1651220130000|2022-04-29 08:15:30|343.96|341.56|343.68|341.28|343.96|341.56|343.68|341.28|0
1651220140000|2022-04-29 08:15:40|343.4|341|343.68|341.28|343.86|341.46|343.4|341|0
1651220150000|2022-04-29 08:15:50|344.15|341.75|344.9|342.5|344.9|342.5|344.15|341.75|0
1651220160000|2022-04-29 08:16:00|344.71|342.31|344.61|342.21|344.71|342.31|344.52|342.12|0
1651220170000|2022-04-29 08:16:10|344.52|342.12|344.15|341.75|344.52|342.12|344.15|341.75|0
1651220180000|2022-04-29 08:16:20|344.05|341.65|344.05|341.65|344.34|341.94|344.05|341.65|0
1651220190000|2022-04-29 08:16:30|344.15|341.75|343.68|341.28|344.15|341.75|343.68|341.28|0
1651220200000|2022-04-29 08:16:40|343.77|341.37|344.15|341.75|344.15|341.75|343.77|341.37|0
1651220210000|2022-04-29 08:16:50|343.96|341.56|343.59|341.19|343.96|341.56|343.59|341.19|0
1651220220000|2022-04-29 08:17:00|344.34|341.94|344.05|341.65|344.34|341.94|344.05|341.65|0
1651220230000|2022-04-29 08:17:10|344.15|341.75|343.96|341.56|344.15|341.75|343.96|341.56|0
1651220240000|2022-04-29 08:17:20|343.77|341.37|343.59|341.19|343.77|341.37|343.59|341.19|0
1651220250000|2022-04-29 08:17:30|343.49|341.09|343.4|341|343.77|341.37|343.4|341|0
1651220260000|2022-04-29 08:17:40|343.49|341.09|343.77|341.37|343.77|341.37|343.21|340.81|0
1651220270000|2022-04-29 08:17:50|343.59|341.19|343.59|341.19|343.77|341.37|343.59|341.19|0
1651220280000|2022-04-29 08:18:00|343.4|341|343.77|341.37|343.77|341.37|343.4|341|0
1651220290000|2022-04-29 08:18:10|343.4|341|343.59|341.19|343.59|341.19|343.3|340.9|0
1651220300000|2022-04-29 08:18:20|343.77|341.37|343.96|341.56|343.96|341.56|343.77|341.37|0
1651220310000|2022-04-29 08:18:30|344.15|341.75|344.33|341.93|344.42|342.02|344.15|341.75|0
1651220320000|2022-04-29 08:18:40|344.15|341.75|343.77|341.37|344.15|341.75|343.77|341.37|0
1651220330000|2022-04-29 08:18:50|343.67|341.27|343.21|340.81|343.67|341.27|343.21|340.81|0
1651220340000|2022-04-29 08:19:00|343.4|341|343.21|340.81|343.4|341|343.21|340.81|0
1651220350000|2022-04-29 08:19:10|343.4|341|343.4|341|343.4|341|343.4|341|0
1651220360000|2022-04-29 08:19:20|343.21|340.81|343.02|340.62|343.21|340.81|343.02|340.62|0
1651220380000|2022-04-29 08:19:40|342.84|340.44|342.84|340.44|342.84|340.44|342.84|340.44|0
1651220390000|2022-04-29 08:19:50|343.02|340.62|342.65|340.25|343.02|340.62|342.65|340.25|0
1651220400000|2022-04-29 08:20:00|342.46|340.06|342.65|340.25|342.65|340.25|342.46|340.06|0
1651220420000|2022-04-29 08:20:20|342.46|340.06|342.36|339.96|342.46|340.06|342.36|339.96|0
1651220430000|2022-04-29 08:20:30|341.99|339.59|342.27|339.87|342.27|339.87|341.9|339.5|0
1651220440000|2022-04-29 08:20:40|342.46|340.06|342.09|339.69|342.46|340.06|342.09|339.69|0
1651220450000|2022-04-29 08:20:50|342.27|339.87|341.9|339.5|342.27|339.87|341.9|339.5|0
1651220460000|2022-04-29 08:21:00|342.09|339.69|341.71|339.31|342.09|339.69|341.71|339.31|0
1651220470000|2022-04-29 08:21:10|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1651220480000|2022-04-29 08:21:20|342.09|339.69|342.27|339.87|342.27|339.87|342.09|339.69|0
1651220490000|2022-04-29 08:21:30|341.99|339.59|341.71|339.31|342.09|339.69|341.71|339.31|0
1651220500000|2022-04-29 08:21:40|341.9|339.5|342.09|339.69|342.09|339.69|341.9|339.5|0
1651220510000|2022-04-29 08:21:50|341.9|339.5|341.52|339.12|341.9|339.5|341.52|339.12|0
1651220520000|2022-04-29 08:22:00|341.43|339.03|340.96|338.56|341.43|339.03|340.96|338.56|0
1651220530000|2022-04-29 08:22:10|341.15|338.75|340.87|338.47|341.15|338.75|340.78|338.38|0
1651220540000|2022-04-29 08:22:20|341.15|338.75|340.96|338.56|341.15|338.75|340.96|338.56|0
1651220550000|2022-04-29 08:22:30|341.34|338.94|340.78|338.38|341.34|338.94|340.78|338.38|0
1651220560000|2022-04-29 08:22:40|340.31|337.91|340.4|338|340.4|338|340.31|337.91|0
1651220570000|2022-04-29 08:22:50|340.59|338.19|340.4|338|340.68|338.28|340.4|338|0
1651220580000|2022-04-29 08:23:00|340.31|337.91|340.22|337.82|340.31|337.91|340.22|337.82|0
1651220590000|2022-04-29 08:23:10|340.4|338|340.68|338.28|340.78|338.38|340.4|338|0
1651220600000|2022-04-29 08:23:20|341.34|338.94|341.43|339.03|341.52|339.12|341.34|338.94|0
1651220610000|2022-04-29 08:23:30|341.71|339.31|341.24|338.84|341.71|339.31|341.24|338.84|0
1651220620000|2022-04-29 08:23:40|340.78|338.38|340.78|338.38|340.87|338.47|340.78|338.38|0
1651220630000|2022-04-29 08:23:50|340.59|338.19|340.59|338.19|340.78|338.38|340.59|338.19|0
1651220640000|2022-04-29 08:24:00|340.78|338.38|340.59|338.19|340.78|338.38|340.59|338.19|0
1651220650000|2022-04-29 08:24:10|340.4|338|340.68|338.28|340.68|338.28|340.4|338|0
1651220660000|2022-04-29 08:24:20|340.59|338.19|340.22|337.82|340.59|338.19|340.22|337.82|0
1651220670000|2022-04-29 08:24:30|340.03|337.63|340.03|337.63|340.03|337.63|339.84|337.44|0
1651220680000|2022-04-29 08:24:40|340.22|337.82|340.03|337.63|340.22|337.82|340.03|337.63|0
1651220690000|2022-04-29 08:24:50|340.22|337.82|340.03|337.63|340.22|337.82|340.03|337.63|0
1651220700000|2022-04-29 08:25:00|340.12|337.72|339.1|336.7|340.12|337.72|339.1|336.7|0
1651220710000|2022-04-29 08:25:10|338.91|336.51|338.91|336.51|338.91|336.51|338.73|336.33|0
1651220720000|2022-04-29 08:25:20|338.73|336.33|338.35|335.95|338.73|336.33|338.35|335.95|0
1651220740000|2022-04-29 08:25:40|338.17|335.77|337.61|335.21|338.17|335.77|337.61|335.21|0
1651220750000|2022-04-29 08:25:50|337.8|335.4|338.17|335.77|338.17|335.77|337.8|335.4|0
1651220760000|2022-04-29 08:26:00|338.81|336.41|338.54|336.14|338.81|336.41|338.54|336.14|0
1651220770000|2022-04-29 08:26:10|338.44|336.04|338.17|335.77|338.44|336.04|338.17|335.77|0
1651220780000|2022-04-29 08:26:20|338.35|335.95|338.91|336.51|338.91|336.51|338.35|335.95|0
1651220790000|2022-04-29 08:26:30|338.54|336.14|338.72|336.32|338.72|336.32|338.35|335.95|0
1651220800000|2022-04-29 08:26:40|338.35|335.95|338.72|336.32|338.72|336.32|338.35|335.95|0
1651220810000|2022-04-29 08:26:50|338.54|336.14|338.35|335.95|338.54|336.14|338.35|335.95|0
1651220820000|2022-04-29 08:27:00|338.54|336.14|338.35|335.95|338.54|336.14|338.35|335.95|0
1651220830000|2022-04-29 08:27:10|338.54|336.14|338.72|336.32|338.72|336.32|338.35|335.95|0
1651220840000|2022-04-29 08:27:20|339.28|336.88|338.91|336.51|339.28|336.88|338.81|336.41|0
1651220850000|2022-04-29 08:27:30|338.72|336.32|338.35|335.95|338.72|336.32|338.35|335.95|0
1651220860000|2022-04-29 08:27:40|338.25|335.85|339.1|336.7|339.1|336.7|338.25|335.85|0
1651220870000|2022-04-29 08:27:50|339.18|336.78|339.18|336.78|339.18|336.78|339.1|336.7|0
1651220880000|2022-04-29 08:28:00|339.65|337.25|340.59|338.19|340.59|338.19|339.65|337.25|0
1651220890000|2022-04-29 08:28:10|340.21|337.81|340.4|338|340.4|338|340.21|337.81|0
1651220900000|2022-04-29 08:28:20|340.77|338.37|341.52|339.12|341.52|339.12|340.77|338.37|0
1651220910000|2022-04-29 08:28:30|341.33|338.93|340.96|338.56|341.33|338.93|340.77|338.37|0
1651220920000|2022-04-29 08:28:40|340.77|338.37|341.52|339.12|341.52|339.12|340.77|338.37|0
1651220930000|2022-04-29 08:28:50|341.7|339.3|341.89|339.49|341.89|339.49|341.7|339.3|0
1651220940000|2022-04-29 08:29:00|342.26|339.86|342.26|339.86|342.64|340.24|342.26|339.86|0
1651220950000|2022-04-29 08:29:10|342.64|340.24|341.89|339.49|342.64|340.24|341.89|339.49|0
1651220960000|2022-04-29 08:29:20|342.08|339.68|342.45|340.05|342.45|340.05|342.08|339.68|0
1651220970000|2022-04-29 08:29:30|342.26|339.86|343.39|340.99|343.39|340.99|342.26|339.86|0
1651220980000|2022-04-29 08:29:40|343.57|341.17|343.2|340.8|343.57|341.17|343.2|340.8|0
1651220990000|2022-04-29 08:29:50|343.39|340.99|344.13|341.73|344.13|341.73|343.39|340.99|0
1651221000000|2022-04-29 08:30:00|343.95|341.55|343.2|340.8|343.95|341.55|343.2|340.8|0
1651221010000|2022-04-29 08:30:10|343.01|340.61|342.82|340.42|343.01|340.61|342.82|340.42|0
1651221020000|2022-04-29 08:30:20|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1651221030000|2022-04-29 08:30:30|343.2|340.8|343.66|341.26|343.76|341.36|343.2|340.8|0
1651221040000|2022-04-29 08:30:40|343.1|340.7|343.01|340.61|343.1|340.7|342.91|340.51|0
1651221050000|2022-04-29 08:30:50|342.82|340.42|342.82|340.42|342.82|340.42|342.64|340.24|0
1651221060000|2022-04-29 08:31:00|343.1|340.7|343.01|340.61|343.2|340.8|343.01|340.61|0
1651221070000|2022-04-29 08:31:10|343.2|340.8|343.2|340.8|343.38|340.98|343.01|340.61|0
1651221080000|2022-04-29 08:31:20|343.38|340.98|343.38|340.98|343.38|340.98|343.38|340.98|0
1651221090000|2022-04-29 08:31:30|343.57|341.17|343.38|340.98|343.57|341.17|343.38|340.98|0
1651221100000|2022-04-29 08:31:40|343.47|341.07|343.76|341.36|343.76|341.36|343.47|341.07|0
1651221110000|2022-04-29 08:31:50|343.57|341.17|342.82|340.42|343.57|341.17|342.82|340.42|0
1651221120000|2022-04-29 08:32:00|342.64|340.24|342.82|340.42|342.82|340.42|342.64|340.24|0
1651221130000|2022-04-29 08:32:10|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1651221140000|2022-04-29 08:32:20|343.2|340.8|343.95|341.55|343.95|341.55|343.2|340.8|0
1651221150000|2022-04-29 08:32:30|343.57|341.17|343.38|340.98|343.76|341.36|343.38|340.98|0
1651221160000|2022-04-29 08:32:40|343.57|341.17|343.76|341.36|343.76|341.36|343.57|341.17|0
1651221170000|2022-04-29 08:32:50|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1651221180000|2022-04-29 08:33:00|343.76|341.36|343.94|341.54|343.94|341.54|343.76|341.36|0
1651221190000|2022-04-29 08:33:10|344.03|341.63|344.13|341.73|344.13|341.73|344.03|341.63|0
1651221200000|2022-04-29 08:33:20|343.94|341.54|343.01|340.61|343.94|341.54|343.01|340.61|0
1651221210000|2022-04-29 08:33:30|342.72|340.32|342.82|340.42|342.91|340.51|342.72|340.32|0
1651221220000|2022-04-29 08:33:40|342.72|340.32|342.82|340.42|342.82|340.42|342.72|340.32|0
1651221230000|2022-04-29 08:33:50|342.63|340.23|341.7|339.3|342.63|340.23|341.7|339.3|0
1651221240000|2022-04-29 08:34:00|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1651221250000|2022-04-29 08:34:10|341.14|338.74|340.67|338.27|341.14|338.74|340.67|338.27|0
1651221260000|2022-04-29 08:34:20|340.77|338.37|340.58|338.18|340.77|338.37|340.58|338.18|0
1651221270000|2022-04-29 08:34:30|340.39|337.99|340.21|337.81|340.39|337.99|340.21|337.81|0
1651221280000|2022-04-29 08:34:40|340.58|338.18|340.21|337.81|340.58|338.18|340.21|337.81|0
1651221290000|2022-04-29 08:34:50|340.02|337.62|340.02|337.62|340.11|337.71|340.02|337.62|0
1651221300000|2022-04-29 08:35:00|339.74|337.34|340.11|337.71|340.21|337.81|339.74|337.34|0
1651221310000|2022-04-29 08:35:10|340.21|337.81|340.58|338.18|340.58|338.18|340.21|337.81|0
1651221320000|2022-04-29 08:35:20|340.39|337.99|340.02|337.62|340.39|337.99|340.02|337.62|0
1651221330000|2022-04-29 08:35:30|339.83|337.43|339.55|337.15|339.83|337.43|339.55|337.15|0
1651221340000|2022-04-29 08:35:40|339.46|337.06|339.83|337.43|339.83|337.43|339.46|337.06|0
1651221350000|2022-04-29 08:35:50|339.92|337.52|340.95|338.55|340.95|338.55|339.92|337.52|0
1651221360000|2022-04-29 08:36:00|340.85|338.45|340.58|338.18|340.85|338.45|340.39|337.99|0
1651221370000|2022-04-29 08:36:10|340.2|337.8|339.92|337.52|340.2|337.8|339.92|337.52|0
1651221380000|2022-04-29 08:36:20|339.83|337.43|339.65|337.25|339.83|337.43|339.65|337.25|0
1651221390000|2022-04-29 08:36:30|339.73|337.33|340.11|337.71|340.2|337.8|339.73|337.33|0
1651221400000|2022-04-29 08:36:40|340.2|337.8|338.71|336.31|340.2|337.8|338.71|336.31|0
1651221410000|2022-04-29 08:36:50|338.34|335.94|338.34|335.94|338.71|336.31|338.34|335.94|0
1651221420000|2022-04-29 08:37:00|338.16|335.76|337.78|335.38|338.16|335.76|337.78|335.38|0
1651221430000|2022-04-29 08:37:10|337.23|334.83|337.41|335.01|337.41|335.01|337.04|334.64|0
1651221440000|2022-04-29 08:37:20|337.5|335.1|337.6|335.2|337.6|335.2|337.41|335.01|0
1651221450000|2022-04-29 08:37:30|337.97|335.57|337.6|335.2|337.97|335.57|337.6|335.2|0
1651221460000|2022-04-29 08:37:40|337.41|335.01|337.13|334.73|337.41|335.01|337.04|334.64|0
1651221470000|2022-04-29 08:37:50|337.23|334.83|336.85|334.45|337.23|334.83|336.85|334.45|0
1651221480000|2022-04-29 08:38:00|336.67|334.27|337.23|334.83|337.23|334.83|336.67|334.27|0
1651221490000|2022-04-29 08:38:10|337.13|334.73|337.23|334.83|337.41|335.01|337.13|334.73|0
1651221500000|2022-04-29 08:38:20|337.04|334.64|337.41|335.01|337.41|335.01|337.04|334.64|0
1651221510000|2022-04-29 08:38:30|337.23|334.83|337.04|334.64|337.41|335.01|337.04|334.64|0
1651221520000|2022-04-29 08:38:40|337.13|334.73|336.85|334.45|337.13|334.73|336.67|334.27|0
1651221530000|2022-04-29 08:38:50|337.04|334.64|337.6|335.2|337.6|335.2|337.04|334.64|0
1651221540000|2022-04-29 08:39:00|337.78|335.38|337.6|335.2|337.78|335.38|337.5|335.1|0
1651221550000|2022-04-29 08:39:10|337.78|335.38|338.15|335.75|338.34|335.94|337.78|335.38|0
1651221560000|2022-04-29 08:39:20|338.34|335.94|338.34|335.94|338.34|335.94|338.24|335.84|0
1651221570000|2022-04-29 08:39:30|338.9|336.5|338.53|336.13|338.9|336.5|338.53|336.13|0
1651221580000|2022-04-29 08:39:40|337.78|335.38|337.22|334.82|337.78|335.38|337.22|334.82|0
1651221590000|2022-04-29 08:39:50|337.04|334.64|336.67|334.27|337.04|334.64|336.67|334.27|0
1651221600000|2022-04-29 08:40:00|336.85|334.45|336.85|334.45|337.04|334.64|336.85|334.45|0
1651221610000|2022-04-29 08:40:10|336.67|334.27|337.22|334.82|337.41|335.01|336.67|334.27|0
1651221620000|2022-04-29 08:40:20|337.59|335.19|337.22|334.82|337.59|335.19|337.04|334.64|0
1651221630000|2022-04-29 08:40:30|337.13|334.73|337.22|334.82|337.22|334.82|337.04|334.64|0
1651221640000|2022-04-29 08:40:40|337.04|334.64|337.22|334.82|337.22|334.82|337.04|334.64|0
1651221650000|2022-04-29 08:40:50|337.04|334.64|336.85|334.45|337.04|334.64|336.85|334.45|0
1651221660000|2022-04-29 08:41:00|336.67|334.27|336.85|334.45|337.04|334.64|336.67|334.27|0
1651221670000|2022-04-29 08:41:10|337.04|334.64|336.67|334.27|337.04|334.64|336.67|334.27|0
1651221680000|2022-04-29 08:41:20|336.85|334.45|337.13|334.73|337.31|334.91|336.85|334.45|0
1651221690000|2022-04-29 08:41:30|337.04|334.64|337.22|334.82|337.22|334.82|337.04|334.64|0
1651221700000|2022-04-29 08:41:40|337.13|334.73|337.41|335.01|337.41|335.01|337.13|334.73|0
1651221710000|2022-04-29 08:41:50|337.22|334.82|337.04|334.64|337.22|334.82|336.85|334.45|0
1651221720000|2022-04-29 08:42:00|337.31|334.91|338.15|335.75|338.15|335.75|337.31|334.91|0
1651221730000|2022-04-29 08:42:10|338.61|336.21|338.89|336.49|338.89|336.49|338.52|336.12|0
1651221740000|2022-04-29 08:42:20|338.52|336.12|338.52|336.12|338.52|336.12|337.78|335.38|0
1651221750000|2022-04-29 08:42:30|338.34|335.94|338.34|335.94|338.34|335.94|338.15|335.75|0
1651221760000|2022-04-29 08:42:40|338.52|336.12|338.34|335.94|338.52|336.12|338.34|335.94|0
1651221770000|2022-04-29 08:42:50|338.15|335.75|337.78|335.38|338.15|335.75|337.78|335.38|0
1651221780000|2022-04-29 08:43:00|336.85|334.45|337.59|335.19|337.59|335.19|336.85|334.45|0
1651221790000|2022-04-29 08:43:10|337.41|335.01|337.59|335.19|337.59|335.19|337.12|334.72|0
1651221800000|2022-04-29 08:43:20|337.78|335.38|337.78|335.38|337.78|335.38|337.59|335.19|0
1651221810000|2022-04-29 08:43:30|337.96|335.56|337.87|335.47|337.96|335.56|337.87|335.47|0
1651221820000|2022-04-29 08:43:40|337.68|335.28|337.78|335.38|337.78|335.38|337.68|335.28|0
1651221830000|2022-04-29 08:43:50|337.96|335.56|337.78|335.38|337.96|335.56|337.78|335.38|0
1651221840000|2022-04-29 08:44:00|337.96|335.56|337.41|335.01|337.96|335.56|337.31|334.91|0
1651221850000|2022-04-29 08:44:10|337.59|335.19|337.22|334.82|337.59|335.19|337.12|334.72|0
1651221860000|2022-04-29 08:44:20|337.03|334.63|337.22|334.82|337.4|335|337.03|334.63|0
1651221870000|2022-04-29 08:44:30|337.12|334.72|336.66|334.26|337.12|334.72|336.66|334.26|0
1651221880000|2022-04-29 08:44:40|336.48|334.08|336.29|333.89|336.48|334.08|336.29|333.89|0
1651221890000|2022-04-29 08:44:50|335.73|333.33|336.29|333.89|336.29|333.89|335.73|333.33|0
1651221900000|2022-04-29 08:45:00|335.73|333.33|336.11|333.71|336.11|333.71|335.73|333.33|0
1651221910000|2022-04-29 08:45:10|336.29|333.89|336.66|334.26|336.75|334.35|336.29|333.89|0
1651221920000|2022-04-29 08:45:20|337.59|335.19|337.4|335|337.59|335.19|337.22|334.82|0
1651221930000|2022-04-29 08:45:30|337.59|335.19|338.52|336.12|338.52|336.12|337.59|335.19|0
1651221940000|2022-04-29 08:45:40|338.33|335.93|338.7|336.3|338.7|336.3|338.33|335.93|0
1651221950000|2022-04-29 08:45:50|338.52|336.12|338.52|336.12|338.89|336.49|338.52|336.12|0
1651221960000|2022-04-29 08:46:00|338.33|335.93|338.61|336.21|338.7|336.3|338.33|335.93|0
1651221970000|2022-04-29 08:46:10|338.89|336.49|338.7|336.3|338.89|336.49|338.7|336.3|0
1651221980000|2022-04-29 08:46:20|338.52|336.12|338.42|336.02|338.52|336.12|338.15|335.75|0
1651221990000|2022-04-29 08:46:30|338.61|336.21|338.89|336.49|339.08|336.68|338.61|336.21|0
1651222000000|2022-04-29 08:46:40|338.7|336.3|338.61|336.21|338.7|336.3|338.61|336.21|0
1651222010000|2022-04-29 08:46:50|338.7|336.3|339.63|337.23|339.63|337.23|338.7|336.3|0
1651222020000|2022-04-29 08:47:00|339.72|337.32|340.01|337.61|340.01|337.61|339.54|337.14|0
1651222030000|2022-04-29 08:47:10|339.82|337.42|339.72|337.32|340.01|337.61|339.72|337.32|0
1651222040000|2022-04-29 08:47:20|340.01|337.61|339.91|337.51|340.01|337.61|339.91|337.51|0
1651222050000|2022-04-29 08:47:30|339.82|337.42|339.45|337.05|339.82|337.42|339.45|337.05|0
1651222060000|2022-04-29 08:47:40|338.89|336.49|339.35|336.95|339.45|337.05|338.89|336.49|0
1651222070000|2022-04-29 08:47:50|339.45|337.05|338.89|336.49|339.45|337.05|338.89|336.49|0
1651222080000|2022-04-29 08:48:00|338.7|336.3|338.61|336.21|338.7|336.3|338.52|336.12|0
1651222090000|2022-04-29 08:48:10|338.7|336.3|338.52|336.12|339.26|336.86|338.52|336.12|0
1651222100000|2022-04-29 08:48:20|338.33|335.93|338.89|336.49|338.89|336.49|338.33|335.93|0
1651222110000|2022-04-29 08:48:30|338.7|336.3|338.52|336.12|338.7|336.3|338.33|335.93|0
1651222120000|2022-04-29 08:48:40|338.33|335.93|338.7|336.3|338.7|336.3|338.33|335.93|0
1651222130000|2022-04-29 08:48:50|338.89|336.49|338.52|336.12|338.89|336.49|338.33|335.93|0
1651222140000|2022-04-29 08:49:00|338.33|335.93|338.52|336.12|338.52|336.12|338.33|335.93|0
1651222150000|2022-04-29 08:49:10|338.33|335.93|338.14|335.74|338.33|335.93|337.96|335.56|0
1651222160000|2022-04-29 08:49:20|338.33|335.93|338.23|335.83|338.52|336.12|338.14|335.74|0
1651222170000|2022-04-29 08:49:30|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1651222180000|2022-04-29 08:49:40|338.51|336.11|339.07|336.67|339.07|336.67|338.33|335.93|0
1651222190000|2022-04-29 08:49:50|339.26|336.86|339.07|336.67|339.45|337.05|339.07|336.67|0
1651222200000|2022-04-29 08:50:00|338.7|336.3|338.7|336.3|339.07|336.67|338.7|336.3|0
1651222210000|2022-04-29 08:50:10|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1651222220000|2022-04-29 08:50:20|338.51|336.11|339.35|336.95|339.35|336.95|338.51|336.11|0
1651222230000|2022-04-29 08:50:30|339.26|336.86|338.89|336.49|339.26|336.86|338.89|336.49|0
1651222240000|2022-04-29 08:50:40|339.07|336.67|339.07|336.67|339.16|336.76|338.89|336.49|0
1651222250000|2022-04-29 08:50:50|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1651222260000|2022-04-29 08:51:00|338.79|336.39|338.7|336.3|338.79|336.39|338.42|336.02|0
1651222270000|2022-04-29 08:51:10|338.79|336.39|338.33|335.93|338.89|336.49|338.33|335.93|0
1651222280000|2022-04-29 08:51:20|338.14|335.74|338.14|335.74|338.33|335.93|338.14|335.74|0
1651222290000|2022-04-29 08:51:30|338.23|335.83|338.14|335.74|338.33|335.93|338.14|335.74|0
1651222300000|2022-04-29 08:51:40|338.33|335.93|338.33|335.93|338.51|336.11|338.33|335.93|0
1651222310000|2022-04-29 08:51:50|338.51|336.11|338.51|336.11|338.6|336.2|338.51|336.11|0
1651222320000|2022-04-29 08:52:00|338.42|336.02|338.33|335.93|338.51|336.11|338.33|335.93|0
1651222330000|2022-04-29 08:52:10|339.07|336.67|338.7|336.3|339.07|336.67|338.7|336.3|0
1651222340000|2022-04-29 08:52:20|338.51|336.11|338.6|336.2|338.6|336.2|338.51|336.11|0
1651222350000|2022-04-29 08:52:30|338.51|336.11|337.03|334.63|338.51|336.11|337.03|334.63|0
1651222360000|2022-04-29 08:52:40|337.49|335.09|337.21|334.81|337.58|335.18|337.21|334.81|0
1651222370000|2022-04-29 08:52:50|337.02|334.62|337.4|335|337.4|335|337.02|334.62|0
1651222380000|2022-04-29 08:53:00|337.02|334.62|337.3|334.9|337.3|334.9|337.02|334.62|0
1651222390000|2022-04-29 08:53:10|337.4|335|337.95|335.55|337.95|335.55|337.4|335|0
1651222400000|2022-04-29 08:53:20|338.14|335.74|338.32|335.92|338.32|335.92|338.14|335.74|0
1651222410000|2022-04-29 08:53:30|338.51|336.11|338.51|336.11|338.51|336.11|338.51|336.11|0
1651222420000|2022-04-29 08:53:40|338.41|336.01|338.51|336.11|338.51|336.11|338.41|336.01|0
1651222430000|2022-04-29 08:53:50|338.41|336.01|337.58|335.18|338.41|336.01|337.58|335.18|0
1651222440000|2022-04-29 08:54:00|337.77|335.37|338.32|335.92|338.32|335.92|337.77|335.37|0
1651222450000|2022-04-29 08:54:10|337.95|335.55|338.14|335.74|338.14|335.74|337.95|335.55|0
1651222460000|2022-04-29 08:54:20|338.32|335.92|337.77|335.37|338.32|335.92|337.77|335.37|0
1651222470000|2022-04-29 08:54:30|337.58|335.18|337.58|335.18|337.58|335.18|337.39|334.99|0
1651222480000|2022-04-29 08:54:40|337.77|335.37|337.95|335.55|337.95|335.55|337.77|335.37|0
1651222490000|2022-04-29 08:54:50|338.04|335.64|338.14|335.74|338.14|335.74|338.04|335.64|0
1651222500000|2022-04-29 08:55:00|337.85|335.45|337.77|335.37|337.85|335.45|337.67|335.27|0
1651222520000|2022-04-29 08:55:20|337.85|335.45|337.77|335.37|337.95|335.55|337.77|335.37|0
1651222530000|2022-04-29 08:55:30|337.48|335.08|337.58|335.18|337.58|335.18|337.48|335.08|0
1651222540000|2022-04-29 08:55:40|337.76|335.36|337.95|335.55|337.95|335.55|337.76|335.36|0
1651222550000|2022-04-29 08:55:50|338.14|335.74|337.76|335.36|338.14|335.74|337.76|335.36|0
1651222560000|2022-04-29 08:56:00|337.67|335.27|337.39|334.99|337.67|335.27|337.39|334.99|0
1651222570000|2022-04-29 08:56:10|336.84|334.44|336.84|334.44|336.92|334.52|336.84|334.44|0
1651222580000|2022-04-29 08:56:20|336.92|334.52|337.02|334.62|337.02|334.62|336.92|334.52|0
1651222590000|2022-04-29 08:56:30|336.84|334.44|337.21|334.81|337.39|334.99|336.84|334.44|0
1651222600000|2022-04-29 08:56:40|336.65|334.25|336.09|333.69|336.65|334.25|336.09|333.69|0
1651222610000|2022-04-29 08:56:50|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1651222620000|2022-04-29 08:57:00|336.46|334.06|336.09|333.69|336.46|334.06|336.09|333.69|0
1651222630000|2022-04-29 08:57:10|336.28|333.88|336.83|334.43|336.83|334.43|336.28|333.88|0
1651222640000|2022-04-29 08:57:20|337.02|334.62|337.02|334.62|337.02|334.62|337.02|334.62|0
1651222650000|2022-04-29 08:57:30|337.11|334.71|337.39|334.99|337.39|334.99|337.11|334.71|0
1651222660000|2022-04-29 08:57:40|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1651222670000|2022-04-29 08:57:50|337.29|334.89|337.39|334.99|337.39|334.99|337.29|334.89|0
1651222680000|2022-04-29 08:58:00|337.58|335.18|337.29|334.89|337.58|335.18|337.29|334.89|0
1651222690000|2022-04-29 08:58:10|336.46|334.06|336.65|334.25|336.65|334.25|336.37|333.97|0
1651222700000|2022-04-29 08:58:20|336.74|334.34|336.83|334.43|336.83|334.43|336.74|334.34|0
1651222710000|2022-04-29 08:58:30|337.02|334.62|337.02|334.62|337.02|334.62|336.83|334.43|0
1651222720000|2022-04-29 08:58:40|337.2|334.8|337.02|334.62|337.2|334.8|337.02|334.62|0
1651222730000|2022-04-29 08:58:50|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1651222750000|2022-04-29 08:59:10|337.02|334.62|337.02|334.62|337.02|334.62|337.02|334.62|0
1651222760000|2022-04-29 08:59:20|337.2|334.8|337.11|334.71|337.2|334.8|337.11|334.71|0
1651222770000|2022-04-29 08:59:30|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1651222780000|2022-04-29 08:59:40|337.29|334.89|337.57|335.17|337.57|335.17|337.29|334.89|0
1651222790000|2022-04-29 08:59:50|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1651222800000|2022-04-29 09:00:00|337.48|335.08|337.02|334.62|337.48|335.08|337.02|334.62|0
1651222810000|2022-04-29 09:00:10|336.65|334.25|337.02|334.62|337.02|334.62|336.65|334.25|0
1651222820000|2022-04-29 09:00:20|336.83|334.43|336.09|333.69|336.83|334.43|335.81|333.41|0
1651222830000|2022-04-29 09:00:30|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1651222840000|2022-04-29 09:00:40|336.27|333.87|336.27|333.87|336.27|333.87|336.27|333.87|0
1651222850000|2022-04-29 09:00:50|337.02|334.62|336.46|334.06|337.02|334.62|336.46|334.06|0
1651222860000|2022-04-29 09:01:00|335.9|333.5|335.44|333.04|335.9|333.5|335.35|332.95|0
1651222870000|2022-04-29 09:01:10|335.53|333.13|336.09|333.69|336.09|333.69|335.53|333.13|0
1651222880000|2022-04-29 09:01:20|335.72|333.32|335.72|333.32|335.72|333.32|335.53|333.13|0
1651222890000|2022-04-29 09:01:30|335.9|333.5|335.34|332.94|336.09|333.69|335.34|332.94|0
1651222900000|2022-04-29 09:01:40|334.97|332.57|336.17|333.77|336.17|333.77|334.97|332.57|0
1651222910000|2022-04-29 09:01:50|335.98|333.58|336.35|333.95|336.35|333.95|335.98|333.58|0
1651222920000|2022-04-29 09:02:00|336.73|334.33|336.35|333.95|336.91|334.51|336.35|333.95|0
1651222930000|2022-04-29 09:02:10|336.44|334.04|336.72|334.32|336.72|334.32|336.44|334.04|0
1651222940000|2022-04-29 09:02:20|337.1|334.7|336.91|334.51|337.1|334.7|336.91|334.51|0
1651222950000|2022-04-29 09:02:30|337.1|334.7|336.91|334.51|337.1|334.7|336.91|334.51|0
1651222960000|2022-04-29 09:02:40|337.1|334.7|336.91|334.51|337.28|334.88|336.91|334.51|0
1651222970000|2022-04-29 09:02:50|336.72|334.32|336.72|334.32|336.72|334.32|336.72|334.32|0
1651222980000|2022-04-29 09:03:00|336.91|334.51|337.47|335.07|337.47|335.07|336.91|334.51|0
1651222990000|2022-04-29 09:03:10|336.72|334.32|337.09|334.69|337.09|334.69|336.72|334.32|0
1651223000000|2022-04-29 09:03:20|337.28|334.88|336.91|334.51|337.28|334.88|336.91|334.51|0
1651223010000|2022-04-29 09:03:30|336.72|334.32|336.72|334.32|336.72|334.32|336.72|334.32|0
1651223020000|2022-04-29 09:03:40|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1651223030000|2022-04-29 09:03:50|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1651223040000|2022-04-29 09:04:00|336.17|333.77|336.17|333.77|336.17|333.77|336.07|333.67|0
1651223050000|2022-04-29 09:04:10|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1651223060000|2022-04-29 09:04:20|336.54|334.14|336.54|334.14|336.72|334.32|336.54|334.14|0
1651223070000|2022-04-29 09:04:30|336.63|334.23|336.54|334.14|336.63|334.23|336.54|334.14|0
1651223080000|2022-04-29 09:04:40|336.63|334.23|336.54|334.14|336.63|334.23|336.54|334.14|0
1651223090000|2022-04-29 09:04:50|336.72|334.32|336.54|334.14|336.72|334.32|336.54|334.14|0
1651223100000|2022-04-29 09:05:00|336.72|334.32|336.54|334.14|336.72|334.32|336.54|334.14|0
1651223120000|2022-04-29 09:05:20|336.35|333.95|335.61|333.21|336.35|333.95|335.61|333.21|0
1651223130000|2022-04-29 09:05:30|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1651223140000|2022-04-29 09:05:40|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1651223150000|2022-04-29 09:05:50|335.05|332.65|333.94|331.54|335.05|332.65|333.76|331.36|0
1651223160000|2022-04-29 09:06:00|334.13|331.73|334.5|332.1|334.68|332.28|333.94|331.54|0
1651223170000|2022-04-29 09:06:10|334.13|331.73|333.66|331.26|334.13|331.73|333.57|331.17|0
1651223180000|2022-04-29 09:06:20|333.94|331.54|333.76|331.36|334.31|331.91|333.76|331.36|0
1651223190000|2022-04-29 09:06:30|333.94|331.54|333.76|331.36|334.13|331.73|333.76|331.36|0
1651223200000|2022-04-29 09:06:40|334.5|332.1|334.5|332.1|334.68|332.28|334.5|332.1|0
1651223210000|2022-04-29 09:06:50|334.59|332.19|334.5|332.1|334.59|332.19|334.31|331.91|0
1651223220000|2022-04-29 09:07:00|334.31|331.91|334.87|332.47|335.05|332.65|334.31|331.91|0
1651223230000|2022-04-29 09:07:10|335.24|332.84|334.87|332.47|335.24|332.84|334.87|332.47|0
1651223240000|2022-04-29 09:07:20|334.31|331.91|334.31|331.91|334.31|331.91|334.13|331.73|0
1651223250000|2022-04-29 09:07:30|334.5|332.1|334.5|332.1|334.5|332.1|334.31|331.91|0
1651223260000|2022-04-29 09:07:40|334.13|331.73|334.13|331.73|334.13|331.73|334.13|331.73|0
1651223270000|2022-04-29 09:07:50|333.84|331.44|333.94|331.54|333.94|331.54|333.84|331.44|0
1651223280000|2022-04-29 09:08:00|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1651223290000|2022-04-29 09:08:10|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1651223300000|2022-04-29 09:08:20|333.66|331.26|333.02|330.62|333.66|331.26|333.02|330.62|0
1651223310000|2022-04-29 09:08:30|332.65|330.25|332.46|330.06|332.65|330.25|332.28|329.88|0
1651223320000|2022-04-29 09:08:40|332.83|330.43|332.65|330.25|332.83|330.43|332.65|330.25|0
1651223330000|2022-04-29 09:08:50|332.46|330.06|332.83|330.43|332.83|330.43|332.46|330.06|0
1651223340000|2022-04-29 09:09:00|332.65|330.25|333.2|330.8|333.2|330.8|332.65|330.25|0
1651223350000|2022-04-29 09:09:10|333.1|330.7|333.39|330.99|333.39|330.99|333.1|330.7|0
1651223360000|2022-04-29 09:09:20|333.57|331.17|332.83|330.43|333.57|331.17|332.83|330.43|0
1651223370000|2022-04-29 09:09:30|332.73|330.33|332.37|329.97|332.73|330.33|332.37|329.97|0
1651223380000|2022-04-29 09:09:40|332.65|330.25|332.83|330.43|332.83|330.43|332.55|330.15|0
1651223390000|2022-04-29 09:09:50|332.65|330.25|333.02|330.62|333.2|330.8|332.65|330.25|0
1651223400000|2022-04-29 09:10:00|333.2|330.8|333.2|330.8|333.2|330.8|333.01|330.61|0
1651223410000|2022-04-29 09:10:10|332.65|330.25|332.55|330.15|332.65|330.25|332.55|330.15|0
1651223420000|2022-04-29 09:10:20|332.28|329.88|332.92|330.52|332.92|330.52|332.28|329.88|0
1651223430000|2022-04-29 09:10:30|332.83|330.43|332.46|330.06|332.83|330.43|332.46|330.06|0
1651223440000|2022-04-29 09:10:40|332.28|329.88|332.46|330.06|332.46|330.06|332.28|329.88|0
1651223450000|2022-04-29 09:10:50|332.64|330.24|332.46|330.06|332.83|330.43|332.46|330.06|0
1651223460000|2022-04-29 09:11:00|332.36|329.96|332.83|330.43|332.83|330.43|332.36|329.96|0
1651223480000|2022-04-29 09:11:20|333.38|330.98|333.01|330.61|333.38|330.98|332.92|330.52|0
1651223490000|2022-04-29 09:11:30|332.83|330.43|333.01|330.61|333.01|330.61|332.83|330.43|0
1651223500000|2022-04-29 09:11:40|333.29|330.89|333.2|330.8|333.29|330.89|333.2|330.8|0
1651223510000|2022-04-29 09:11:50|333.38|330.98|333.01|330.61|333.38|330.98|333.01|330.61|0
1651223520000|2022-04-29 09:12:00|333.2|330.8|333.57|331.17|333.57|331.17|333.2|330.8|0
1651223530000|2022-04-29 09:12:10|333.47|331.07|333.94|331.54|333.94|331.54|333.47|331.07|0
1651223540000|2022-04-29 09:12:20|333.75|331.35|333.57|331.17|333.75|331.35|333.57|331.17|0
1651223550000|2022-04-29 09:12:30|333.75|331.35|333.66|331.26|333.84|331.44|333.66|331.26|0
1651223560000|2022-04-29 09:12:40|333.2|330.8|333.75|331.35|333.75|331.35|333.2|330.8|0
1651223570000|2022-04-29 09:12:50|333.57|331.17|333.38|330.98|333.57|331.17|333.38|330.98|0
1651223580000|2022-04-29 09:13:00|333.65|331.25|333.57|331.17|333.65|331.25|333.57|331.17|0
1651223590000|2022-04-29 09:13:10|333.47|331.07|333.38|330.98|333.47|331.07|333.38|330.98|0
1651223600000|2022-04-29 09:13:20|333.01|330.61|333.2|330.8|333.2|330.8|333.01|330.61|0
1651223610000|2022-04-29 09:13:30|333.1|330.7|333.38|330.98|333.38|330.98|333.1|330.7|0
1651223620000|2022-04-29 09:13:40|333.57|331.17|333.2|330.8|333.57|331.17|333.2|330.8|0
1651223630000|2022-04-29 09:13:50|333.01|330.61|333.57|331.17|333.57|331.17|333.01|330.61|0
1651223640000|2022-04-29 09:14:00|333.38|330.98|333.2|330.8|333.38|330.98|333.01|330.61|0
1651223650000|2022-04-29 09:14:10|332.83|330.43|332.46|330.06|332.91|330.51|332.46|330.06|0
1651223660000|2022-04-29 09:14:20|332.64|330.24|332.64|330.24|332.64|330.24|332.46|330.06|0
1651223670000|2022-04-29 09:14:30|332.55|330.15|332.83|330.43|332.83|330.43|332.55|330.15|0
1651223680000|2022-04-29 09:14:40|332.64|330.24|332.64|330.24|332.73|330.33|332.64|330.24|0
1651223690000|2022-04-29 09:14:50|332.46|330.06|332.46|330.06|332.64|330.24|332.46|330.06|0
1651223700000|2022-04-29 09:15:00|332.27|329.87|333.01|330.61|333.01|330.61|332.27|329.87|0
1651223710000|2022-04-29 09:15:10|332.83|330.43|332.27|329.87|332.83|330.43|332.27|329.87|0
1651223720000|2022-04-29 09:15:20|333.01|330.61|332.82|330.42|333.01|330.61|332.82|330.42|0
1651223730000|2022-04-29 09:15:30|332.64|330.24|332.64|330.24|332.82|330.42|332.64|330.24|0
1651223750000|2022-04-29 09:15:50|332.73|330.33|332.09|329.69|332.73|330.33|332.09|329.69|0
1651223760000|2022-04-29 09:16:00|331.9|329.5|331.16|328.76|331.9|329.5|331.16|328.76|0
1651223770000|2022-04-29 09:16:10|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1651223780000|2022-04-29 09:16:20|331.16|328.76|331.53|329.13|331.53|329.13|331.07|328.67|0
1651223790000|2022-04-29 09:16:30|331.35|328.95|331.81|329.41|331.81|329.41|331.35|328.95|0
1651223800000|2022-04-29 09:16:40|331.72|329.32|331.9|329.5|331.9|329.5|331.72|329.32|0
1651223810000|2022-04-29 09:16:50|332.09|329.69|331.9|329.5|332.09|329.69|331.9|329.5|0
1651223820000|2022-04-29 09:17:00|332.09|329.69|331.9|329.5|332.09|329.69|331.9|329.5|0
1651223830000|2022-04-29 09:17:10|332.08|329.68|331.9|329.5|332.08|329.68|331.9|329.5|0
1651223840000|2022-04-29 09:17:20|331.72|329.32|331.35|328.95|331.72|329.32|331.35|328.95|0
1651223850000|2022-04-29 09:17:30|331.16|328.76|331.16|328.76|331.16|328.76|330.98|328.58|0
1651223860000|2022-04-29 09:17:40|330.98|328.58|331.16|328.76|331.16|328.76|330.98|328.58|0
1651223870000|2022-04-29 09:17:50|331.35|328.95|331.9|329.5|331.9|329.5|331.35|328.95|0
1651223880000|2022-04-29 09:18:00|331.72|329.32|331.72|329.32|331.72|329.32|331.62|329.22|0
1651223890000|2022-04-29 09:18:10|331.53|329.13|331.71|329.31|331.71|329.31|331.53|329.13|0
1651223900000|2022-04-29 09:18:20|331.8|329.4|331.71|329.31|331.9|329.5|331.71|329.31|0
1651223910000|2022-04-29 09:18:30|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1651223920000|2022-04-29 09:18:40|332.08|329.68|332.36|329.96|332.36|329.96|332.08|329.68|0
1651223930000|2022-04-29 09:18:50|332.27|329.87|332.27|329.87|332.36|329.96|332.27|329.87|0
1651223940000|2022-04-29 09:19:00|331.9|329.5|332.27|329.87|332.27|329.87|331.9|329.5|0
1651223950000|2022-04-29 09:19:10|332.08|329.68|332.08|329.68|332.27|329.87|332.08|329.68|0
1651223960000|2022-04-29 09:19:20|332.45|330.05|332.36|329.96|332.45|330.05|332.27|329.87|0
1651223970000|2022-04-29 09:19:30|332.45|330.05|332.82|330.42|332.82|330.42|332.45|330.05|0
1651223980000|2022-04-29 09:19:40|333.19|330.79|332.91|330.51|333.19|330.79|332.82|330.42|0
1651223990000|2022-04-29 09:19:50|333.09|330.69|332.82|330.42|333.19|330.79|332.82|330.42|0
1651224000000|2022-04-29 09:20:00|332.64|330.24|333|330.6|333|330.6|332.64|330.24|0
1651224010000|2022-04-29 09:20:10|333.09|330.69|332.82|330.42|333.09|330.69|332.82|330.42|0
1651224020000|2022-04-29 09:20:20|332.64|330.24|332.45|330.05|332.64|330.24|332.45|330.05|0
1651224030000|2022-04-29 09:20:30|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1651224040000|2022-04-29 09:20:40|331.9|329.5|331.71|329.31|331.9|329.5|331.71|329.31|0
1651224050000|2022-04-29 09:20:50|331.9|329.5|332.17|329.77|332.17|329.77|331.9|329.5|0
1651224060000|2022-04-29 09:21:00|332.27|329.87|332.54|330.14|332.54|330.14|332.27|329.87|0
1651224070000|2022-04-29 09:21:10|332.63|330.23|332.63|330.23|332.63|330.23|332.54|330.14|0
1651224080000|2022-04-29 09:21:20|332.82|330.42|332.54|330.14|332.82|330.42|332.54|330.14|0
1651224090000|2022-04-29 09:21:30|332.63|330.23|333|330.6|333|330.6|332.63|330.23|0
1651224100000|2022-04-29 09:21:40|333.19|330.79|333.19|330.79|333.37|330.97|333|330.6|0
1651224110000|2022-04-29 09:21:50|333|330.6|333.19|330.79|333.19|330.79|333|330.6|0
1651224120000|2022-04-29 09:22:00|333.37|330.97|333.28|330.88|333.56|331.16|333.28|330.88|0
1651224130000|2022-04-29 09:22:10|333.46|331.06|333.28|330.88|333.46|331.06|333.28|330.88|0
1651224140000|2022-04-29 09:22:20|333.56|331.16|333.74|331.34|333.93|331.53|333.56|331.16|0
1651224150000|2022-04-29 09:22:30|333.93|331.53|334.38|331.98|334.38|331.98|333.93|331.53|0
1651224160000|2022-04-29 09:22:40|334.3|331.9|334.48|332.08|334.48|332.08|334.3|331.9|0
1651224170000|2022-04-29 09:22:50|334.3|331.9|334.11|331.71|334.3|331.9|334.11|331.71|0
1651224180000|2022-04-29 09:23:00|334.3|331.9|334.38|331.98|334.38|331.98|334.3|331.9|0
1651224190000|2022-04-29 09:23:10|334.48|332.08|334.48|332.08|334.57|332.17|334.48|332.08|0
1651224200000|2022-04-29 09:23:20|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1651224210000|2022-04-29 09:23:30|334.57|332.17|334.85|332.45|334.85|332.45|334.57|332.17|0
1651224220000|2022-04-29 09:23:40|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1651224230000|2022-04-29 09:23:50|335.03|332.63|334.75|332.35|335.03|332.63|334.75|332.35|0
1651224240000|2022-04-29 09:24:00|334.85|332.45|334.48|332.08|335.03|332.63|334.48|332.08|0
1651224250000|2022-04-29 09:24:10|334.57|332.17|334.38|331.98|334.57|332.17|334.38|331.98|0
1651224260000|2022-04-29 09:24:20|334.48|332.08|334.66|332.26|334.66|332.26|334.48|332.08|0
1651224270000|2022-04-29 09:24:30|334.38|331.98|334.01|331.61|334.38|331.98|334.01|331.61|0
1651224280000|2022-04-29 09:24:40|333.92|331.52|333.92|331.52|333.92|331.52|333.74|331.34|0
1651224290000|2022-04-29 09:24:50|333.83|331.43|333.83|331.43|333.92|331.52|333.83|331.43|0
1651224300000|2022-04-29 09:25:00|333.46|331.06|333.37|330.97|333.46|331.06|333.18|330.78|0
1651224310000|2022-04-29 09:25:10|333.55|331.15|333.37|330.97|333.55|331.15|333.37|330.97|0
1651224320000|2022-04-29 09:25:20|333.27|330.87|333|330.6|333.37|330.97|333|330.6|0
1651224330000|2022-04-29 09:25:30|333.09|330.69|332.81|330.41|333.09|330.69|332.81|330.41|0
1651224340000|2022-04-29 09:25:40|332.9|330.5|333|330.6|333|330.6|332.81|330.41|0
1651224350000|2022-04-29 09:25:50|332.9|330.5|332.63|330.23|332.9|330.5|332.63|330.23|0
1651224360000|2022-04-29 09:26:00|332.44|330.04|332.63|330.23|332.63|330.23|332.44|330.04|0
1651224370000|2022-04-29 09:26:10|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1651224380000|2022-04-29 09:26:20|332.08|329.68|332.26|329.86|332.44|330.04|332.08|329.68|0
1651224390000|2022-04-29 09:26:30|332.16|329.76|332.16|329.76|332.16|329.76|332.08|329.68|0
1651224400000|2022-04-29 09:26:40|332.26|329.86|332.26|329.86|332.26|329.86|332.08|329.68|0
1651224410000|2022-04-29 09:26:50|332.16|329.76|331.89|329.49|332.35|329.95|331.89|329.49|0
1651224420000|2022-04-29 09:27:00|331.71|329.31|331.71|329.31|331.79|329.39|331.71|329.31|0
1651224430000|2022-04-29 09:27:10|331.89|329.49|331.71|329.31|331.98|329.58|331.71|329.31|0
1651224440000|2022-04-29 09:27:20|331.61|329.21|331.71|329.31|331.71|329.31|331.61|329.21|0
1651224450000|2022-04-29 09:27:30|331.79|329.39|331.52|329.12|331.79|329.39|331.52|329.12|0
1651224460000|2022-04-29 09:27:40|330.97|328.57|331.34|328.94|331.34|328.94|330.97|328.57|0
1651224470000|2022-04-29 09:27:50|331.24|328.84|330.97|328.57|331.24|328.84|330.97|328.57|0
1651224480000|2022-04-29 09:28:00|330.78|328.38|330.42|328.02|330.78|328.38|330.42|328.02|0
1651224490000|2022-04-29 09:28:10|330.05|327.65|330.14|327.74|330.23|327.83|329.86|327.46|0
1651224500000|2022-04-29 09:28:20|330.42|328.02|330.42|328.02|330.42|328.02|330.05|327.65|0
1651224510000|2022-04-29 09:28:30|330.23|327.83|330.05|327.65|330.23|327.83|330.05|327.65|0
1651224520000|2022-04-29 09:28:40|330.23|327.83|330.41|328.01|330.41|328.01|330.23|327.83|0
1651224530000|2022-04-29 09:28:50|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1651224540000|2022-04-29 09:29:00|330.78|328.38|330.78|328.38|330.78|328.38|330.69|328.29|0
1651224550000|2022-04-29 09:29:10|330.97|328.57|331.42|329.02|331.42|329.02|330.87|328.47|0
1651224560000|2022-04-29 09:29:20|331.52|329.12|331.33|328.93|331.52|329.12|331.33|328.93|0
1651224570000|2022-04-29 09:29:30|331.24|328.84|331.7|329.3|331.89|329.49|331.24|328.84|0
1651224580000|2022-04-29 09:29:40|331.52|329.12|330.97|328.57|331.52|329.12|330.97|328.57|0
1651224590000|2022-04-29 09:29:50|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1651224600000|2022-04-29 09:30:00|330.23|327.83|330.6|328.2|330.6|328.2|330.23|327.83|0
1651224610000|2022-04-29 09:30:10|330.41|328.01|330.6|328.2|330.6|328.2|330.41|328.01|0
1651224620000|2022-04-29 09:30:20|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1651224630000|2022-04-29 09:30:30|330.23|327.83|330.05|327.65|330.23|327.83|330.05|327.65|0
1651224640000|2022-04-29 09:30:40|329.86|327.46|330.78|328.38|330.78|328.38|329.86|327.46|0
1651224650000|2022-04-29 09:30:50|330.6|328.2|330.78|328.38|330.78|328.38|330.6|328.2|0
1651224660000|2022-04-29 09:31:00|330.6|328.2|330.78|328.38|330.96|328.56|330.6|328.2|0
1651224670000|2022-04-29 09:31:10|330.23|327.83|330.23|327.83|330.23|327.83|330.13|327.73|0
1651224680000|2022-04-29 09:31:20|330.41|328.01|330.32|327.92|330.41|328.01|330.23|327.83|0
1651224690000|2022-04-29 09:31:30|330.23|327.83|329.86|327.46|330.23|327.83|329.86|327.46|0
1651224700000|2022-04-29 09:31:40|329.68|327.28|329.12|326.72|329.86|327.46|329.12|326.72|0
1651224710000|2022-04-29 09:31:50|329.31|326.91|329.49|327.09|329.49|327.09|329.31|326.91|0
1651224720000|2022-04-29 09:32:00|329.31|326.91|329.68|327.28|329.68|327.28|329.31|326.91|0
1651224730000|2022-04-29 09:32:10|329.58|327.18|329.86|327.46|329.86|327.46|329.58|327.18|0
1651224740000|2022-04-29 09:32:20|329.95|327.55|330.04|327.64|330.04|327.64|329.95|327.55|0
1651224750000|2022-04-29 09:32:30|330.23|327.83|330.23|327.83|330.23|327.83|330.04|327.64|0
1651224760000|2022-04-29 09:32:40|330.59|328.19|330.59|328.19|330.59|328.19|330.41|328.01|0
1651224770000|2022-04-29 09:32:50|330.96|328.56|331.33|328.93|331.33|328.93|330.78|328.38|0
1651224780000|2022-04-29 09:33:00|331.7|329.3|332.07|329.67|332.07|329.67|331.7|329.3|0
1651224790000|2022-04-29 09:33:10|331.88|329.48|332.25|329.85|332.25|329.85|331.88|329.48|0
1651224800000|2022-04-29 09:33:20|332.44|330.04|332.62|330.22|332.62|330.22|332.44|330.04|0
1651224810000|2022-04-29 09:33:30|332.81|330.41|332.25|329.85|332.81|330.41|332.25|329.85|0
1651224820000|2022-04-29 09:33:40|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1651224830000|2022-04-29 09:33:50|331.88|329.48|331.15|328.75|331.88|329.48|331.15|328.75|0
1651224840000|2022-04-29 09:34:00|330.96|328.56|331.33|328.93|331.33|328.93|330.96|328.56|0
1651224850000|2022-04-29 09:34:10|331.51|329.11|331.15|328.75|331.51|329.11|331.15|328.75|0
1651224860000|2022-04-29 09:34:20|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1651224870000|2022-04-29 09:34:30|331.6|329.2|331.42|329.02|331.6|329.2|331.33|328.93|0
1651224880000|2022-04-29 09:34:40|331.33|328.93|330.59|328.19|331.33|328.93|330.59|328.19|0
1651224890000|2022-04-29 09:34:50|330.68|328.28|330.59|328.19|330.78|328.38|330.59|328.19|0
1651224900000|2022-04-29 09:35:00|330.68|328.28|330.04|327.64|330.68|328.28|330.04|327.64|0
1651224910000|2022-04-29 09:35:10|330.22|327.82|330.13|327.73|330.22|327.82|330.04|327.64|0
1651224920000|2022-04-29 09:35:20|330.59|328.19|330.59|328.19|330.68|328.28|330.59|328.19|0
1651224930000|2022-04-29 09:35:30|330.68|328.28|331.33|328.93|331.33|328.93|330.68|328.28|0
1651224940000|2022-04-29 09:35:40|331.23|328.83|330.59|328.19|331.23|328.83|330.59|328.19|0
1651224950000|2022-04-29 09:35:50|330.5|328.1|330.5|328.1|330.59|328.19|330.41|328.01|0
1651224960000|2022-04-29 09:36:00|330.31|327.91|330.41|328.01|330.41|328.01|330.31|327.91|0
1651224970000|2022-04-29 09:36:10|330.5|328.1|330.78|328.38|330.78|328.38|330.5|328.1|0
1651224980000|2022-04-29 09:36:20|330.96|328.56|330.68|328.28|330.96|328.56|330.68|328.28|0
1651224990000|2022-04-29 09:36:30|330.04|327.64|330.22|327.82|330.22|327.82|330.04|327.64|0
1651225000000|2022-04-29 09:36:40|330.04|327.64|329.67|327.27|330.04|327.64|329.67|327.27|0
1651225010000|2022-04-29 09:36:50|329.85|327.45|330.41|328.01|330.41|328.01|329.85|327.45|0
1651225020000|2022-04-29 09:37:00|330.77|328.37|330.77|328.37|330.77|328.37|330.77|328.37|0
1651225030000|2022-04-29 09:37:10|330.68|328.28|331.33|328.93|331.33|328.93|330.68|328.28|0
1651225040000|2022-04-29 09:37:20|331.42|329.02|331.7|329.3|331.7|329.3|331.42|329.02|0
1651225050000|2022-04-29 09:37:30|331.14|328.74|331.33|328.93|331.33|328.93|331.14|328.74|0
1651225060000|2022-04-29 09:37:40|331.05|328.65|330.96|328.56|331.14|328.74|330.96|328.56|0
1651225070000|2022-04-29 09:37:50|330.86|328.46|331.33|328.93|331.33|328.93|330.86|328.46|0
1651225080000|2022-04-29 09:38:00|331.51|329.11|331.51|329.11|331.51|329.11|331.41|329.01|0
1651225090000|2022-04-29 09:38:10|331.14|328.74|330.59|328.19|331.14|328.74|330.59|328.19|0
1651225100000|2022-04-29 09:38:20|330.68|328.28|330.86|328.46|330.96|328.56|330.68|328.28|0
1651225110000|2022-04-29 09:38:30|330.77|328.37|331.33|328.93|331.33|328.93|330.77|328.37|0
1651225120000|2022-04-29 09:38:40|331.14|328.74|331.51|329.11|331.51|329.11|331.14|328.74|0
1651225130000|2022-04-29 09:38:50|331.6|329.2|331.88|329.48|331.88|329.48|331.6|329.2|0
1651225140000|2022-04-29 09:39:00|331.97|329.57|332.06|329.66|332.06|329.66|331.97|329.57|0
1651225150000|2022-04-29 09:39:10|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1651225160000|2022-04-29 09:39:20|332.06|329.66|332.15|329.75|332.25|329.85|332.06|329.66|0
1651225170000|2022-04-29 09:39:30|332.06|329.66|331.97|329.57|332.25|329.85|331.97|329.57|0
1651225180000|2022-04-29 09:39:40|331.88|329.48|332.15|329.75|332.15|329.75|331.88|329.48|0
1651225190000|2022-04-29 09:39:50|332.25|329.85|331.97|329.57|332.25|329.85|331.97|329.57|0
1651225200000|2022-04-29 09:40:00|331.88|329.48|330.96|328.56|331.88|329.48|330.96|328.56|0
1651225210000|2022-04-29 09:40:10|331.14|328.74|331.41|329.01|331.41|329.01|331.14|328.74|0
1651225220000|2022-04-29 09:40:20|331.51|329.11|330.59|328.19|331.51|329.11|330.59|328.19|0
1651225230000|2022-04-29 09:40:30|330.4|328|330.67|328.27|330.67|328.27|330.4|328|0
1651225240000|2022-04-29 09:40:40|330.59|328.19|330.22|327.82|330.59|328.19|330.22|327.82|0
1651225250000|2022-04-29 09:40:50|330.31|327.91|330.4|328|330.4|328|330.31|327.91|0
1651225260000|2022-04-29 09:41:00|330.49|328.09|330.3|327.9|330.49|328.09|330.21|327.81|0
1651225270000|2022-04-29 09:41:10|330.49|328.09|331.87|329.47|331.87|329.47|330.49|328.09|0
1651225280000|2022-04-29 09:41:20|331.59|329.19|331.41|329.01|331.59|329.19|331.32|328.92|0
1651225290000|2022-04-29 09:41:30|331.14|328.74|331.32|328.92|331.32|328.92|331.14|328.74|0
1651225300000|2022-04-29 09:41:40|331.5|329.1|331.69|329.29|331.69|329.29|331.5|329.1|0
1651225310000|2022-04-29 09:41:50|331.5|329.1|331.32|328.92|331.5|329.1|331.32|328.92|0
1651225320000|2022-04-29 09:42:00|331.14|328.74|331.14|328.74|331.14|328.74|330.77|328.37|0
1651225330000|2022-04-29 09:42:10|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1651225340000|2022-04-29 09:42:20|330.95|328.55|330.03|327.63|330.95|328.55|330.03|327.63|0
1651225350000|2022-04-29 09:42:30|329.94|327.54|329.85|327.45|329.94|327.54|329.67|327.27|0
1651225360000|2022-04-29 09:42:40|329.67|327.27|329.75|327.35|329.85|327.45|329.57|327.17|0
1651225370000|2022-04-29 09:42:50|330.03|327.63|329.85|327.45|330.03|327.63|329.85|327.45|0
1651225380000|2022-04-29 09:43:00|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1651225390000|2022-04-29 09:43:10|330.22|327.82|330.58|328.18|330.58|328.18|330.22|327.82|0
1651225400000|2022-04-29 09:43:20|330.4|328|330.4|328|330.4|328|330.4|328|0
1651225410000|2022-04-29 09:43:30|330.49|328.09|330.67|328.27|330.67|328.27|330.49|328.09|0
1651225420000|2022-04-29 09:43:40|330.58|328.18|330.3|327.9|330.58|328.18|330.3|327.9|0
1651225430000|2022-04-29 09:43:50|330.49|328.09|330.95|328.55|330.95|328.55|330.49|328.09|0
1651225440000|2022-04-29 09:44:00|331.13|328.73|331.22|328.82|331.32|328.92|331.13|328.73|0
1651225450000|2022-04-29 09:44:10|331.32|328.92|331.04|328.64|331.32|328.92|331.04|328.64|0
1651225460000|2022-04-29 09:44:20|331.13|328.73|331.22|328.82|331.32|328.92|331.13|328.73|0
1651225470000|2022-04-29 09:44:30|331.5|329.1|331.13|328.73|331.5|329.1|331.13|328.73|0
1651225480000|2022-04-29 09:44:40|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1651225490000|2022-04-29 09:44:50|331.13|328.73|330.95|328.55|331.13|328.73|330.77|328.37|0
1651225500000|2022-04-29 09:45:00|330.77|328.37|330.21|327.81|330.77|328.37|330.21|327.81|0
1651225510000|2022-04-29 09:45:10|330.4|328|330.58|328.18|330.58|328.18|330.4|328|0
1651225520000|2022-04-29 09:45:20|330.77|328.37|330.58|328.18|330.95|328.55|330.58|328.18|0
1651225530000|2022-04-29 09:45:30|330.4|328|330.95|328.55|330.95|328.55|330.4|328|0
1651225540000|2022-04-29 09:45:40|331.04|328.64|330.95|328.55|331.04|328.64|330.95|328.55|0
1651225550000|2022-04-29 09:45:50|330.67|328.27|330.95|328.55|330.95|328.55|330.67|328.27|0
1651225560000|2022-04-29 09:46:00|330.58|328.18|330.21|327.81|330.67|328.27|330.21|327.81|0
1651225570000|2022-04-29 09:46:10|330.03|327.63|329.93|327.53|330.3|327.9|329.93|327.53|0
1651225580000|2022-04-29 09:46:20|329.75|327.35|329.93|327.53|329.93|327.53|329.75|327.35|0
1651225590000|2022-04-29 09:46:30|330.03|327.63|329.93|327.53|330.03|327.63|329.85|327.45|0
1651225600000|2022-04-29 09:46:40|330.03|327.63|330.58|328.18|330.58|328.18|330.03|327.63|0
1651225610000|2022-04-29 09:46:50|330.76|328.36|330.4|328|330.76|328.36|330.4|328|0
1651225620000|2022-04-29 09:47:00|330.3|327.9|329.84|327.44|330.3|327.9|329.84|327.44|0
1651225630000|2022-04-29 09:47:10|330.03|327.63|329.84|327.44|330.03|327.63|329.84|327.44|0
1651225640000|2022-04-29 09:47:20|330.03|327.63|330.12|327.72|330.12|327.72|329.93|327.53|0
1651225650000|2022-04-29 09:47:30|330.21|327.81|330.03|327.63|330.21|327.81|330.03|327.63|0
1651225660000|2022-04-29 09:47:40|330.21|327.81|329.66|327.26|330.21|327.81|329.66|327.26|0
1651225670000|2022-04-29 09:47:50|329.75|327.35|330.21|327.81|330.21|327.81|329.75|327.35|0
1651225680000|2022-04-29 09:48:00|330.48|328.08|330.95|328.55|330.95|328.55|330.48|328.08|0
1651225690000|2022-04-29 09:48:10|330.85|328.45|330.95|328.55|330.95|328.55|330.85|328.45|0
1651225700000|2022-04-29 09:48:20|330.58|328.18|330.76|328.36|330.95|328.55|330.58|328.18|0
1651225710000|2022-04-29 09:48:30|330.95|328.55|331.03|328.63|331.03|328.63|330.76|328.36|0
1651225720000|2022-04-29 09:48:40|331.13|328.73|331.13|328.73|331.31|328.91|331.13|328.73|0
1651225730000|2022-04-29 09:48:50|331.03|328.63|330.95|328.55|331.13|328.73|330.95|328.55|0
1651225740000|2022-04-29 09:49:00|330.76|328.36|330.76|328.36|331.13|328.73|330.76|328.36|0
1651225750000|2022-04-29 09:49:10|330.67|328.27|330.58|328.18|330.67|328.27|330.58|328.18|0
1651225760000|2022-04-29 09:49:20|330.67|328.27|330.85|328.45|330.85|328.45|330.67|328.27|0
1651225770000|2022-04-29 09:49:30|330.94|328.54|331.31|328.91|331.31|328.91|330.94|328.54|0
1651225780000|2022-04-29 09:49:40|331.03|328.63|331.13|328.73|331.13|328.73|331.03|328.63|0
1651225790000|2022-04-29 09:49:50|331.31|328.91|331.13|328.73|331.5|329.1|331.13|328.73|0
1651225800000|2022-04-29 09:50:00|331.5|329.1|331.5|329.1|331.5|329.1|331.4|329|0
1651225810000|2022-04-29 09:50:10|331.58|329.18|331.68|329.28|331.68|329.28|331.58|329.18|0
1651225820000|2022-04-29 09:50:20|331.86|329.46|332.05|329.65|332.05|329.65|331.86|329.46|0
1651225830000|2022-04-29 09:50:30|331.86|329.46|331.31|328.91|331.86|329.46|331.31|328.91|0
1651225840000|2022-04-29 09:50:40|330.94|328.54|331.13|328.73|331.13|328.73|330.94|328.54|0
1651225850000|2022-04-29 09:50:50|330.94|328.54|331.13|328.73|331.13|328.73|330.94|328.54|0
1651225860000|2022-04-29 09:51:00|331.03|328.63|331.13|328.73|331.13|328.73|331.03|328.63|0
1651225870000|2022-04-29 09:51:10|330.76|328.36|330.76|328.36|330.94|328.54|330.76|328.36|0
1651225880000|2022-04-29 09:51:20|330.66|328.26|330.76|328.36|330.76|328.36|330.39|327.99|0
1651225900000|2022-04-29 09:51:40|330.39|327.99|330.02|327.62|330.39|327.99|330.02|327.62|0
1651225910000|2022-04-29 09:51:50|329.84|327.44|329.11|326.71|329.84|327.44|328.92|326.52|0
1651225920000|2022-04-29 09:52:00|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1651225930000|2022-04-29 09:52:10|329.47|327.07|329.66|327.26|329.66|327.26|329.47|327.07|0
1651225940000|2022-04-29 09:52:20|329.84|327.44|329.84|327.44|330.39|327.99|329.84|327.44|0
1651225950000|2022-04-29 09:52:30|330.02|327.62|330.02|327.62|330.02|327.62|329.93|327.53|0
1651225960000|2022-04-29 09:52:40|330.39|327.99|330.21|327.81|330.39|327.99|330.21|327.81|0
1651225970000|2022-04-29 09:52:50|330.02|327.62|330.21|327.81|330.21|327.81|329.84|327.44|0
1651225980000|2022-04-29 09:53:00|330.02|327.62|329.65|327.25|330.02|327.62|329.65|327.25|0
1651225990000|2022-04-29 09:53:10|329.84|327.44|330.02|327.62|330.02|327.62|329.84|327.44|0
1651226000000|2022-04-29 09:53:20|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1651226010000|2022-04-29 09:53:30|329.56|327.16|329.65|327.25|329.65|327.25|329.56|327.16|0
1651226020000|2022-04-29 09:53:40|329.47|327.07|329.47|327.07|329.65|327.25|329.29|326.89|0
1651226030000|2022-04-29 09:53:50|329.38|326.98|329.47|327.07|329.65|327.25|329.38|326.98|0
1651226040000|2022-04-29 09:54:00|329.37|326.97|329.29|326.89|329.37|326.97|329.29|326.89|0
1651226050000|2022-04-29 09:54:10|329.1|326.7|329.29|326.89|329.29|326.89|328.92|326.52|0
1651226060000|2022-04-29 09:54:20|329.47|327.07|329.29|326.89|329.47|327.07|329.29|326.89|0
1651226070000|2022-04-29 09:54:30|329.47|327.07|329.65|327.25|329.65|327.25|329.47|327.07|0
1651226080000|2022-04-29 09:54:40|329.47|327.07|329.65|327.25|329.65|327.25|329.47|327.07|0
1651226090000|2022-04-29 09:54:50|329.84|327.44|329.1|326.7|329.84|327.44|329.1|326.7|0
1651226100000|2022-04-29 09:55:00|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1651226110000|2022-04-29 09:55:10|329.65|327.25|329.47|327.07|329.65|327.25|329.47|327.07|0
1651226120000|2022-04-29 09:55:20|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1651226130000|2022-04-29 09:55:30|329.84|327.44|330.2|327.8|330.2|327.8|329.84|327.44|0
1651226140000|2022-04-29 09:55:40|330.39|327.99|330.57|328.17|330.66|328.26|330.39|327.99|0
1651226150000|2022-04-29 09:55:50|330.75|328.35|330.75|328.35|330.94|328.54|330.75|328.35|0
1651226160000|2022-04-29 09:56:00|330.94|328.54|331.12|328.72|331.31|328.91|330.94|328.54|0
1651226170000|2022-04-29 09:56:10|331.31|328.91|331.21|328.81|331.31|328.91|331.21|328.81|0
1651226180000|2022-04-29 09:56:20|331.31|328.91|331.12|328.72|331.31|328.91|331.12|328.72|0
1651226190000|2022-04-29 09:56:30|330.94|328.54|330.75|328.35|331.12|328.72|330.75|328.35|0
1651226200000|2022-04-29 09:56:40|330.57|328.17|330.02|327.62|330.57|328.17|330.02|327.62|0
1651226220000|2022-04-29 09:57:00|329.83|327.43|329.83|327.43|329.83|327.43|329.65|327.25|0
1651226230000|2022-04-29 09:57:10|329.74|327.34|329.56|327.16|329.74|327.34|329.56|327.16|0
1651226240000|2022-04-29 09:57:20|329.47|327.07|329.47|327.07|329.55|327.15|329.47|327.07|0
1651226250000|2022-04-29 09:57:30|329.37|326.97|329.47|327.07|329.47|327.07|329.37|326.97|0
1651226260000|2022-04-29 09:57:40|329.37|326.97|329.37|326.97|329.47|327.07|329.28|326.88|0
1651226270000|2022-04-29 09:57:50|329.47|327.07|329.55|327.15|329.55|327.15|329.47|327.07|0
1651226280000|2022-04-29 09:58:00|329.47|327.07|328.92|326.52|329.47|327.07|328.92|326.52|0
1651226290000|2022-04-29 09:58:10|329|326.6|328.92|326.52|329|326.6|328.92|326.52|0
1651226300000|2022-04-29 09:58:20|328.82|326.42|328.92|326.52|328.92|326.52|328.73|326.33|0
1651226310000|2022-04-29 09:58:30|329.19|326.79|329.28|326.88|329.37|326.97|329.19|326.79|0
1651226320000|2022-04-29 09:58:40|329.37|326.97|329.47|327.07|329.47|327.07|329.37|326.97|0
1651226340000|2022-04-29 09:59:00|329.19|326.79|328.91|326.51|329.28|326.88|328.91|326.51|0
1651226350000|2022-04-29 09:59:10|328.73|326.33|329|326.6|329.1|326.7|328.73|326.33|0
1651226360000|2022-04-29 09:59:20|329.1|326.7|329.46|327.06|329.46|327.06|329|326.6|0
1651226370000|2022-04-29 09:59:30|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1651226380000|2022-04-29 09:59:40|330.57|328.17|330.75|328.35|330.75|328.35|330.57|328.17|0
1651226390000|2022-04-29 09:59:50|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1651226400000|2022-04-29 10:00:00|331.02|328.62|330.75|328.35|331.12|328.72|330.75|328.35|0
1651226410000|2022-04-29 10:00:10|330.65|328.25|331.49|329.09|331.49|329.09|330.65|328.25|0
1651226420000|2022-04-29 10:00:20|331.57|329.17|332.22|329.82|332.22|329.82|331.57|329.17|0
1651226430000|2022-04-29 10:00:30|332.13|329.73|332.59|330.19|332.59|330.19|332.13|329.73|0
1651226440000|2022-04-29 10:00:40|332.77|330.37|332.59|330.19|332.77|330.37|332.22|329.82|0
1651226450000|2022-04-29 10:00:50|332.41|330.01|332.22|329.82|332.41|330.01|332.13|329.73|0
1651226460000|2022-04-29 10:01:00|332.31|329.91|332.96|330.56|332.96|330.56|332.31|329.91|0
1651226470000|2022-04-29 10:01:10|333.05|330.65|333.33|330.93|333.51|331.11|333.05|330.65|0
1651226480000|2022-04-29 10:01:20|333.14|330.74|333.33|330.93|333.33|330.93|333.14|330.74|0
1651226490000|2022-04-29 10:01:30|333.6|331.2|333.88|331.48|333.88|331.48|333.33|330.93|0
1651226500000|2022-04-29 10:01:40|333.97|331.57|333.69|331.29|333.97|331.57|333.6|331.2|0
1651226510000|2022-04-29 10:01:50|333.51|331.11|333.6|331.2|333.6|331.2|333.51|331.11|0
1651226520000|2022-04-29 10:02:00|333.69|331.29|333.88|331.48|334.06|331.66|333.69|331.29|0
1651226530000|2022-04-29 10:02:10|334.06|331.66|333.69|331.29|334.06|331.66|333.6|331.2|0
1651226540000|2022-04-29 10:02:20|334.25|331.85|334.43|332.03|334.62|332.22|334.25|331.85|0
1651226550000|2022-04-29 10:02:30|334.25|331.85|333.88|331.48|334.25|331.85|333.69|331.29|0
1651226560000|2022-04-29 10:02:40|333.97|331.57|334.25|331.85|334.25|331.85|333.97|331.57|0
1651226570000|2022-04-29 10:02:50|334.34|331.94|334.43|332.03|334.43|332.03|334.34|331.94|0
1651226580000|2022-04-29 10:03:00|334.62|332.22|334.62|332.22|334.62|332.22|334.62|332.22|0
1651226590000|2022-04-29 10:03:10|334.8|332.4|334.89|332.49|334.89|332.49|334.71|332.31|0
1651226600000|2022-04-29 10:03:20|334.99|332.59|334.62|332.22|335.17|332.77|334.62|332.22|0
1651226610000|2022-04-29 10:03:30|334.7|332.3|334.43|332.03|334.7|332.3|334.43|332.03|0
1651226620000|2022-04-29 10:03:40|334.62|332.22|334.62|332.22|334.8|332.4|334.62|332.22|0
1651226630000|2022-04-29 10:03:50|334.43|332.03|334.62|332.22|334.62|332.22|334.43|332.03|0
1651226640000|2022-04-29 10:04:00|334.25|331.85|334.06|331.66|334.25|331.85|334.06|331.66|0
1651226650000|2022-04-29 10:04:10|333.88|331.48|334.62|332.22|334.8|332.4|333.88|331.48|0
1651226660000|2022-04-29 10:04:20|333.88|331.48|333.69|331.29|333.88|331.48|333.69|331.29|0
1651226670000|2022-04-29 10:04:30|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1651226680000|2022-04-29 10:04:40|333.88|331.48|333.88|331.48|334.25|331.85|333.88|331.48|0
1651226690000|2022-04-29 10:04:50|333.78|331.38|333.96|331.56|333.96|331.56|333.78|331.38|0
1651226700000|2022-04-29 10:05:00|333.88|331.48|333.41|331.01|333.88|331.48|333.32|330.92|0
1651226710000|2022-04-29 10:05:10|333.32|330.92|333.51|331.11|333.51|331.11|333.32|330.92|0
1651226720000|2022-04-29 10:05:20|333.41|331.01|333.41|331.01|333.41|331.01|333.32|330.92|0
1651226730000|2022-04-29 10:05:30|333.23|330.83|332.77|330.37|333.23|330.83|332.77|330.37|0
1651226740000|2022-04-29 10:05:40|332.95|330.55|332.77|330.37|332.95|330.55|332.77|330.37|0
1651226750000|2022-04-29 10:05:50|332.95|330.55|332.86|330.46|333.04|330.64|332.86|330.46|0
1651226760000|2022-04-29 10:06:00|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1651226770000|2022-04-29 10:06:10|333.32|330.92|333.14|330.74|333.51|331.11|333.14|330.74|0
1651226780000|2022-04-29 10:06:20|332.95|330.55|333.14|330.74|333.14|330.74|332.95|330.55|0
1651226790000|2022-04-29 10:06:30|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1651226810000|2022-04-29 10:06:50|332.77|330.37|332.86|330.46|332.95|330.55|332.77|330.37|0
1651226820000|2022-04-29 10:07:00|332.95|330.55|332.95|330.55|333.04|330.64|332.95|330.55|0
1651226830000|2022-04-29 10:07:10|332.77|330.37|332.58|330.18|332.77|330.37|332.58|330.18|0
1651226840000|2022-04-29 10:07:20|332.49|330.09|332.3|329.9|332.49|330.09|332.3|329.9|0
1651226850000|2022-04-29 10:07:30|332.21|329.81|332.3|329.9|332.3|329.9|332.21|329.81|0
1651226860000|2022-04-29 10:07:40|332.4|330|332.4|330|332.4|330|332.4|330|0
1651226870000|2022-04-29 10:07:50|332.3|329.9|332.4|330|332.4|330|332.3|329.9|0
1651226880000|2022-04-29 10:08:00|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1651226890000|2022-04-29 10:08:10|332.4|330|332.77|330.37|332.77|330.37|332.4|330|0
1651226900000|2022-04-29 10:08:20|332.95|330.55|332.67|330.27|332.95|330.55|332.67|330.27|0
1651226910000|2022-04-29 10:08:30|332.77|330.37|332.58|330.18|332.77|330.37|332.58|330.18|0
1651226920000|2022-04-29 10:08:40|332.67|330.27|332.95|330.55|332.95|330.55|332.67|330.27|0
1651226930000|2022-04-29 10:08:50|333.13|330.73|332.95|330.55|333.13|330.73|332.77|330.37|0
1651226940000|2022-04-29 10:09:00|333.13|330.73|332.95|330.55|333.13|330.73|332.95|330.55|0
1651226950000|2022-04-29 10:09:10|333.32|330.92|333.41|331.01|333.5|331.1|333.32|330.92|0
1651226960000|2022-04-29 10:09:20|333.32|330.92|333.13|330.73|333.5|331.1|333.13|330.73|0
1651226970000|2022-04-29 10:09:30|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1651226980000|2022-04-29 10:09:40|333.13|330.73|333.32|330.92|333.32|330.92|333.13|330.73|0
1651226990000|2022-04-29 10:09:50|333.41|331.01|333.5|331.1|333.5|331.1|333.41|331.01|0
1651227000000|2022-04-29 10:10:00|333.32|330.92|332.4|330|333.32|330.92|332.4|330|0
1651227010000|2022-04-29 10:10:10|332.12|329.72|332.03|329.63|332.12|329.72|332.03|329.63|0
1651227020000|2022-04-29 10:10:20|331.93|329.53|331.66|329.26|331.93|329.53|331.66|329.26|0
1651227030000|2022-04-29 10:10:30|331.84|329.44|331.93|329.53|332.03|329.63|331.84|329.44|0
1651227040000|2022-04-29 10:10:40|332.03|329.63|332.95|330.55|332.95|330.55|332.03|329.63|0
1651227050000|2022-04-29 10:10:50|332.85|330.45|332.76|330.36|332.95|330.55|332.76|330.36|0
1651227060000|2022-04-29 10:11:00|332.95|330.55|332.21|329.81|332.95|330.55|332.21|329.81|0
1651227070000|2022-04-29 10:11:10|332.3|329.9|332.21|329.81|332.3|329.9|332.11|329.71|0
1651227080000|2022-04-29 10:11:20|332.11|329.71|332.03|329.63|332.11|329.71|332.03|329.63|0
1651227090000|2022-04-29 10:11:30|331.84|329.44|332.03|329.63|332.03|329.63|331.84|329.44|0
1651227100000|2022-04-29 10:11:40|331.93|329.53|331.84|329.44|331.93|329.53|331.84|329.44|0
1651227110000|2022-04-29 10:11:50|331.93|329.53|331.84|329.44|331.93|329.53|331.84|329.44|0
1651227120000|2022-04-29 10:12:00|331.93|329.53|331.75|329.35|331.93|329.53|331.75|329.35|0
1651227130000|2022-04-29 10:12:10|331.66|329.26|331.47|329.07|331.66|329.26|331.47|329.07|0
1651227140000|2022-04-29 10:12:20|331.1|328.7|330.46|328.06|331.1|328.7|330.46|328.06|0
1651227150000|2022-04-29 10:12:30|330.74|328.34|330.64|328.24|330.74|328.34|330.64|328.24|0
1651227160000|2022-04-29 10:12:40|330.55|328.15|330.92|328.52|330.92|328.52|330.55|328.15|0
1651227170000|2022-04-29 10:12:50|330.82|328.42|331.19|328.79|331.19|328.79|330.82|328.42|0
1651227180000|2022-04-29 10:13:00|331.1|328.7|331.01|328.61|331.1|328.7|331.01|328.61|0
1651227190000|2022-04-29 10:13:10|331.38|328.98|331.29|328.89|331.66|329.26|331.29|328.89|0
1651227200000|2022-04-29 10:13:20|331.1|328.7|331.47|329.07|331.47|329.07|331.1|328.7|0
1651227210000|2022-04-29 10:13:30|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1651227220000|2022-04-29 10:13:40|331.29|328.89|331.19|328.79|331.29|328.89|331.1|328.7|0
1651227230000|2022-04-29 10:13:50|331.1|328.7|331.47|329.07|331.47|329.07|331.1|328.7|0
1651227240000|2022-04-29 10:14:00|331.29|328.89|330.18|327.78|331.29|328.89|330.18|327.78|0
1651227250000|2022-04-29 10:14:10|330.27|327.87|330|327.6|330.27|327.87|330|327.6|0
1651227260000|2022-04-29 10:14:20|329.9|327.5|330.73|328.33|330.73|328.33|329.9|327.5|0
1651227270000|2022-04-29 10:14:30|330.92|328.52|331.65|329.25|331.65|329.25|330.92|328.52|0
1651227280000|2022-04-29 10:14:40|331.37|328.97|331.47|329.07|331.47|329.07|331.29|328.89|0
1651227290000|2022-04-29 10:14:50|331.19|328.79|331.29|328.89|331.47|329.07|331.19|328.79|0
1651227300000|2022-04-29 10:15:00|331.1|328.7|331.1|328.7|331.29|328.89|331.1|328.7|0
1651227310000|2022-04-29 10:15:10|331.01|328.61|331.01|328.61|331.1|328.7|331.01|328.61|0
1651227320000|2022-04-29 10:15:20|330.73|328.33|330.73|328.33|330.73|328.33|330.37|327.97|0
1651227330000|2022-04-29 10:15:30|330.92|328.52|331.19|328.79|331.19|328.79|330.92|328.52|0
1651227340000|2022-04-29 10:15:40|331.47|329.07|331.28|328.88|331.47|329.07|331.28|328.88|0
1651227350000|2022-04-29 10:15:50|331.1|328.7|331.1|328.7|331.28|328.88|331.1|328.7|0
1651227360000|2022-04-29 10:16:00|331.28|328.88|331.47|329.07|331.47|329.07|331.28|328.88|0
1651227370000|2022-04-29 10:16:10|331.28|328.88|331.84|329.44|331.84|329.44|331.28|328.88|0
1651227380000|2022-04-29 10:16:20|331.65|329.25|331.47|329.07|331.65|329.25|331.28|328.88|0
1651227390000|2022-04-29 10:16:30|331.56|329.16|331.47|329.07|331.56|329.16|331.47|329.07|0
1651227400000|2022-04-29 10:16:40|331.65|329.25|331.84|329.44|331.84|329.44|331.65|329.25|0
1651227410000|2022-04-29 10:16:50|331.92|329.52|331.47|329.07|331.92|329.52|331.47|329.07|0
1651227420000|2022-04-29 10:17:00|331.84|329.44|331.65|329.25|331.84|329.44|331.65|329.25|0
1651227430000|2022-04-29 10:17:10|331.47|329.07|331.1|328.7|331.47|329.07|331.1|328.7|0
1651227440000|2022-04-29 10:17:20|331.19|328.79|331.84|329.44|331.84|329.44|331.1|328.7|0
1651227450000|2022-04-29 10:17:30|332.02|329.62|331.74|329.34|332.02|329.62|331.74|329.34|0
1651227460000|2022-04-29 10:17:40|331.84|329.44|332.02|329.62|332.02|329.62|331.65|329.25|0
1651227470000|2022-04-29 10:17:50|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1651227480000|2022-04-29 10:18:00|331.92|329.52|332.2|329.8|332.2|329.8|331.83|329.43|0
1651227490000|2022-04-29 10:18:10|332.57|330.17|332.39|329.99|332.84|330.44|332.39|329.99|0
1651227500000|2022-04-29 10:18:20|332.57|330.17|332.57|330.17|332.57|330.17|332.48|330.08|0
1651227510000|2022-04-29 10:18:30|332.76|330.36|332.76|330.36|332.76|330.36|332.57|330.17|0
1651227520000|2022-04-29 10:18:40|332.94|330.54|332.39|329.99|333.12|330.72|332.39|329.99|0
1651227530000|2022-04-29 10:18:50|332.57|330.17|332.11|329.71|332.57|330.17|332.02|329.62|0
1651227540000|2022-04-29 10:19:00|332.02|329.62|331.65|329.25|332.02|329.62|331.65|329.25|0
1651227550000|2022-04-29 10:19:10|331.37|328.97|331.47|329.07|331.47|329.07|331.1|328.7|0
1651227560000|2022-04-29 10:19:20|331.37|328.97|331.47|329.07|331.47|329.07|331.28|328.88|0
1651227570000|2022-04-29 10:19:30|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1651227590000|2022-04-29 10:19:50|330.91|328.51|331.1|328.7|331.1|328.7|330.63|328.23|0
1651227600000|2022-04-29 10:20:00|331|328.6|330.54|328.14|331|328.6|330.54|328.14|0
1651227610000|2022-04-29 10:20:10|330.36|327.96|330.36|327.96|330.45|328.05|330.36|327.96|0
1651227620000|2022-04-29 10:20:20|330.18|327.78|330.27|327.87|330.27|327.87|330.18|327.78|0
1651227630000|2022-04-29 10:20:30|330.18|327.78|329.99|327.59|330.18|327.78|329.99|327.59|0
1651227640000|2022-04-29 10:20:40|330.36|327.96|331.1|328.7|331.1|328.7|330.36|327.96|0
1651227650000|2022-04-29 10:20:50|330.91|328.51|330.82|328.42|330.91|328.51|330.82|328.42|0
1651227660000|2022-04-29 10:21:00|331.1|328.7|331|328.6|331.1|328.7|331|328.6|0
1651227670000|2022-04-29 10:21:10|330.82|328.42|330.54|328.14|330.82|328.42|330.54|328.14|0
1651227680000|2022-04-29 10:21:20|330.36|327.96|330.54|328.14|330.54|328.14|330.36|327.96|0
1651227690000|2022-04-29 10:21:30|330.73|328.33|330.73|328.33|330.91|328.51|330.73|328.33|0
1651227700000|2022-04-29 10:21:40|330.82|328.42|330.73|328.33|330.82|328.42|330.73|328.33|0
1651227710000|2022-04-29 10:21:50|330.91|328.51|330.73|328.33|330.91|328.51|330.73|328.33|0
1651227720000|2022-04-29 10:22:00|330.91|328.51|330.18|327.78|330.91|328.51|330.18|327.78|0
1651227730000|2022-04-29 10:22:10|330.08|327.68|330.73|328.33|330.73|328.33|330.08|327.68|0
1651227740000|2022-04-29 10:22:20|330.91|328.51|330.54|328.14|330.91|328.51|330.54|328.14|0
1651227760000|2022-04-29 10:22:40|330.17|327.77|329.44|327.04|330.17|327.77|329.44|327.04|0
1651227770000|2022-04-29 10:22:50|329.16|326.76|329.07|326.67|329.44|327.04|329.07|326.67|0
1651227780000|2022-04-29 10:23:00|328.98|326.58|329.07|326.67|329.07|326.67|328.89|326.49|0
1651227790000|2022-04-29 10:23:10|329.26|326.86|329.44|327.04|329.44|327.04|329.26|326.86|0
1651227800000|2022-04-29 10:23:20|329.62|327.22|329.89|327.49|329.89|327.49|329.62|327.22|0
1651227810000|2022-04-29 10:23:30|329.99|327.59|329.99|327.59|330.17|327.77|329.99|327.59|0
1651227830000|2022-04-29 10:23:50|329.89|327.49|330.17|327.77|330.17|327.77|329.89|327.49|0
1651227840000|2022-04-29 10:24:00|330.08|327.68|329.99|327.59|330.17|327.77|329.99|327.59|0
1651227850000|2022-04-29 10:24:10|330.26|327.86|330.54|328.14|330.54|328.14|330.17|327.77|0
1651227860000|2022-04-29 10:24:20|330.26|327.86|330.36|327.96|330.44|328.04|330.26|327.86|0
1651227870000|2022-04-29 10:24:30|330.17|327.77|329.99|327.59|330.17|327.77|329.81|327.41|0
1651227880000|2022-04-29 10:24:40|329.62|327.22|329.62|327.22|329.62|327.22|329.25|326.85|0
1651227890000|2022-04-29 10:24:50|329.53|327.13|329.07|326.67|329.53|327.13|329.07|326.67|0
1651227900000|2022-04-29 10:25:00|329.62|327.22|329.25|326.85|329.62|327.22|329.25|326.85|0
1651227910000|2022-04-29 10:25:10|329.07|326.67|329.25|326.85|329.25|326.85|328.98|326.58|0
1651227920000|2022-04-29 10:25:20|329.8|327.4|329.8|327.4|329.8|327.4|329.62|327.22|0
1651227930000|2022-04-29 10:25:30|329.62|327.22|329.44|327.04|329.62|327.22|329.44|327.04|0
1651227940000|2022-04-29 10:25:40|329.62|327.22|329.62|327.22|329.71|327.31|329.62|327.22|0
1651227950000|2022-04-29 10:25:50|329.71|327.31|329.62|327.22|329.71|327.31|329.62|327.22|0
1651227960000|2022-04-29 10:26:00|329.25|326.85|329.07|326.67|329.25|326.85|329.07|326.67|0
1651227970000|2022-04-29 10:26:10|328.97|326.57|329.25|326.85|329.25|326.85|328.97|326.57|0
1651227980000|2022-04-29 10:26:20|329.44|327.04|328.89|326.49|329.44|327.04|328.89|326.49|0
1651227990000|2022-04-29 10:26:30|327.79|325.39|327.24|324.84|327.79|325.39|327.24|324.84|0
1651228000000|2022-04-29 10:26:40|327.33|324.93|327.6|325.2|327.6|325.2|327.33|324.93|0
1651228010000|2022-04-29 10:26:50|327.24|324.84|326.32|323.92|327.24|324.84|326.32|323.92|0
1651228020000|2022-04-29 10:27:00|326.51|324.11|326.32|323.92|326.51|324.11|325.96|323.56|0
1651228030000|2022-04-29 10:27:10|326.51|324.11|326.87|324.47|326.87|324.47|326.51|324.11|0
1651228040000|2022-04-29 10:27:20|326.51|324.11|326.5|324.1|326.51|324.11|326.5|324.1|0
1651228050000|2022-04-29 10:27:30|326.69|324.29|326.14|323.74|326.69|324.29|326.14|323.74|0
1651228060000|2022-04-29 10:27:40|326.32|323.92|325.96|323.56|326.5|324.1|325.96|323.56|0
1651228070000|2022-04-29 10:27:50|326.14|323.74|326.96|324.56|326.96|324.56|326.14|323.74|0
1651228080000|2022-04-29 10:28:00|327.24|324.84|327.78|325.38|327.78|325.38|327.24|324.84|0
1651228090000|2022-04-29 10:28:10|327.87|325.47|328.33|325.93|328.33|325.93|327.87|325.47|0
1651228100000|2022-04-29 10:28:20|327.97|325.57|327.78|325.38|327.97|325.57|327.78|325.38|0
1651228110000|2022-04-29 10:28:30|327.24|324.84|327.69|325.29|327.69|325.29|327.24|324.84|0
1651228120000|2022-04-29 10:28:40|327.78|325.38|327.32|324.92|327.78|325.38|327.32|324.92|0
1651228130000|2022-04-29 10:28:50|327.42|325.02|327.6|325.2|327.6|325.2|327.42|325.02|0
1651228140000|2022-04-29 10:29:00|327.42|325.02|327.05|324.65|327.42|325.02|326.5|324.1|0
1651228150000|2022-04-29 10:29:10|326.96|324.56|326.87|324.47|327.05|324.65|326.87|324.47|0
1651228160000|2022-04-29 10:29:20|327.23|324.83|327.05|324.65|327.42|325.02|327.05|324.65|0
1651228170000|2022-04-29 10:29:30|326.69|324.29|326.69|324.29|326.87|324.47|326.69|324.29|0
1651228180000|2022-04-29 10:29:40|326.87|324.47|326.87|324.47|326.96|324.56|326.87|324.47|0
1651228190000|2022-04-29 10:29:50|327.05|324.65|327.05|324.65|327.05|324.65|326.87|324.47|0
1651228200000|2022-04-29 10:30:00|327.23|324.83|327.6|325.2|327.6|325.2|327.23|324.83|0
1651228210000|2022-04-29 10:30:10|327.78|325.38|327.87|325.47|327.87|325.47|327.78|325.38|0
1651228220000|2022-04-29 10:30:20|327.14|324.74|327.23|324.83|327.42|325.02|327.14|324.74|0
1651228230000|2022-04-29 10:30:30|327.32|324.92|327.05|324.65|327.32|324.92|326.87|324.47|0
1651228240000|2022-04-29 10:30:40|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1651228250000|2022-04-29 10:30:50|326.59|324.19|326.87|324.47|326.87|324.47|326.59|324.19|0
1651228260000|2022-04-29 10:31:00|326.95|324.55|327.23|324.83|327.32|324.92|326.95|324.55|0
1651228270000|2022-04-29 10:31:10|327.32|324.92|326.5|324.1|327.32|324.92|326.5|324.1|0
1651228280000|2022-04-29 10:31:20|325.95|323.55|326.87|324.47|326.87|324.47|325.95|323.55|0
1651228290000|2022-04-29 10:31:30|327.05|324.65|327.14|324.74|327.14|324.74|327.05|324.65|0
1651228300000|2022-04-29 10:31:40|327.23|324.83|327.69|325.29|327.69|325.29|327.23|324.83|0
1651228310000|2022-04-29 10:31:50|328.33|325.93|327.6|325.2|328.33|325.93|327.6|325.2|0
1651228320000|2022-04-29 10:32:00|327.41|325.01|327.6|325.2|327.6|325.2|327.41|325.01|0
1651228330000|2022-04-29 10:32:10|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1651228340000|2022-04-29 10:32:20|326.68|324.28|327.05|324.65|327.05|324.65|326.68|324.28|0
1651228350000|2022-04-29 10:32:30|327.23|324.83|327.41|325.01|327.41|325.01|327.23|324.83|0
1651228360000|2022-04-29 10:32:40|327.23|324.83|326.95|324.55|327.23|324.83|326.95|324.55|0
1651228370000|2022-04-29 10:32:50|327.05|324.65|326.77|324.37|327.05|324.65|326.68|324.28|0
1651228380000|2022-04-29 10:33:00|326.68|324.28|327.05|324.65|327.05|324.65|326.68|324.28|0
1651228390000|2022-04-29 10:33:10|327.14|324.74|327.14|324.74|327.14|324.74|327.05|324.65|0
1651228400000|2022-04-29 10:33:20|327.23|324.83|327.41|325.01|327.41|325.01|327.23|324.83|0
1651228410000|2022-04-29 10:33:30|327.6|325.2|327.6|325.2|327.6|325.2|327.41|325.01|0
1651228420000|2022-04-29 10:33:40|327.96|325.56|327.96|325.56|327.96|325.56|327.96|325.56|0
1651228430000|2022-04-29 10:33:50|327.87|325.47|327.78|325.38|327.96|325.56|327.78|325.38|0
1651228440000|2022-04-29 10:34:00|327.96|325.56|328.51|326.11|328.51|326.11|327.96|325.56|0
1651228450000|2022-04-29 10:34:10|328.14|325.74|327.96|325.56|328.14|325.74|327.96|325.56|0
1651228460000|2022-04-29 10:34:20|327.6|325.2|327.6|325.2|327.6|325.2|327.41|325.01|0
1651228470000|2022-04-29 10:34:30|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1651228480000|2022-04-29 10:34:40|327.96|325.56|327.78|325.38|327.96|325.56|327.78|325.38|0
1651228490000|2022-04-29 10:34:50|327.96|325.56|327.78|325.38|327.96|325.56|327.78|325.38|0
1651228500000|2022-04-29 10:35:00|327.41|325.01|327.5|325.1|327.5|325.1|327.41|325.01|0
1651228510000|2022-04-29 10:35:10|327.41|325.01|327.78|325.38|327.78|325.38|327.41|325.01|0
1651228520000|2022-04-29 10:35:20|327.59|325.19|327.41|325.01|327.59|325.19|327.41|325.01|0
1651228530000|2022-04-29 10:35:30|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1651228540000|2022-04-29 10:35:40|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1651228550000|2022-04-29 10:35:50|326.68|324.28|326.5|324.1|326.68|324.28|326.4|324|0
1651228560000|2022-04-29 10:36:00|326.22|323.82|326.22|323.82|326.31|323.91|326.22|323.82|0
1651228570000|2022-04-29 10:36:10|326.5|324.1|325.76|323.36|326.5|324.1|325.76|323.36|0
1651228580000|2022-04-29 10:36:20|326.13|323.73|327.04|324.64|327.04|324.64|326.13|323.73|0
1651228590000|2022-04-29 10:36:30|327.23|324.83|326.95|324.55|327.23|324.83|326.95|324.55|0
1651228600000|2022-04-29 10:36:40|326.86|324.46|327.04|324.64|327.04|324.64|326.86|324.46|0
1651228610000|2022-04-29 10:36:50|326.68|324.28|326.49|324.09|326.86|324.46|326.49|324.09|0
1651228620000|2022-04-29 10:37:00|327.04|324.64|327.23|324.83|327.31|324.91|327.04|324.64|0
1651228630000|2022-04-29 10:37:10|326.86|324.46|326.77|324.37|326.86|324.46|326.49|324.09|0
1651228640000|2022-04-29 10:37:20|326.86|324.46|327.23|324.83|327.23|324.83|326.86|324.46|0
1651228650000|2022-04-29 10:37:30|327.04|324.64|326.86|324.46|327.13|324.73|326.86|324.46|0
1651228660000|2022-04-29 10:37:40|326.95|324.55|327.13|324.73|327.41|325.01|326.95|324.55|0
1651228670000|2022-04-29 10:37:50|327.04|324.64|326.86|324.46|327.13|324.73|326.86|324.46|0
1651228680000|2022-04-29 10:38:00|326.95|324.55|327.41|325.01|327.41|325.01|326.95|324.55|0
1651228700000|2022-04-29 10:38:20|327.5|325.1|327.59|325.19|327.59|325.19|327.5|325.1|0
1651228710000|2022-04-29 10:38:30|327.22|324.82|327.22|324.82|327.22|324.82|327.13|324.73|0
1651228720000|2022-04-29 10:38:40|326.95|324.55|326.4|324|326.95|324.55|326.4|324|0
1651228730000|2022-04-29 10:38:50|326.31|323.91|326.4|324|326.4|324|326.31|323.91|0
1651228740000|2022-04-29 10:39:00|326.49|324.09|326.58|324.18|326.68|324.28|326.4|324|0
1651228750000|2022-04-29 10:39:10|326.31|323.91|326.4|324|326.49|324.09|326.31|323.91|0
1651228760000|2022-04-29 10:39:20|326.49|324.09|326.03|323.63|326.49|324.09|325.94|323.54|0
1651228770000|2022-04-29 10:39:30|326.49|324.09|326.49|324.09|326.49|324.09|326.4|324|0
1651228780000|2022-04-29 10:39:40|326.67|324.27|326.4|324|326.67|324.27|326.4|324|0
1651228790000|2022-04-29 10:39:50|326.31|323.91|326.21|323.81|326.31|323.91|326.21|323.81|0
1651228800000|2022-04-29 10:40:00|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1651228810000|2022-04-29 10:40:10|325.94|323.54|325.94|323.54|326.13|323.73|325.94|323.54|0
1651228820000|2022-04-29 10:40:20|326.03|323.63|325.94|323.54|326.03|323.63|325.67|323.27|0
1651228830000|2022-04-29 10:40:30|325.76|323.36|325.58|323.18|325.85|323.45|325.58|323.18|0
1651228840000|2022-04-29 10:40:40|325.76|323.36|325.76|323.36|325.94|323.54|325.76|323.36|0
1651228850000|2022-04-29 10:40:50|325.67|323.27|325.85|323.45|325.94|323.54|325.67|323.27|0
1651228860000|2022-04-29 10:41:00|325.76|323.36|326.67|324.27|326.67|324.27|325.76|323.36|0
1651228870000|2022-04-29 10:41:10|326.76|324.36|327.04|324.64|327.04|324.64|326.76|324.36|0
1651228880000|2022-04-29 10:41:20|327.22|324.82|326.76|324.36|327.22|324.82|326.76|324.36|0
1651228890000|2022-04-29 10:41:30|326.67|324.27|326.58|324.18|326.67|324.27|326.49|324.09|0
1651228900000|2022-04-29 10:41:40|326.39|323.99|326.21|323.81|326.39|323.99|326.21|323.81|0
1651228910000|2022-04-29 10:41:50|326.31|323.91|326.31|323.91|326.39|323.99|326.31|323.91|0
1651228920000|2022-04-29 10:42:00|326.12|323.72|326.49|324.09|326.49|324.09|326.12|323.72|0
1651228930000|2022-04-29 10:42:10|326.58|324.18|326.67|324.27|326.67|324.27|326.58|324.18|0
1651228940000|2022-04-29 10:42:20|326.76|324.36|326.85|324.45|326.85|324.45|326.76|324.36|0
1651228950000|2022-04-29 10:42:30|326.58|324.18|326.76|324.36|326.85|324.45|326.58|324.18|0
1651228960000|2022-04-29 10:42:40|326.85|324.45|327.04|324.64|327.04|324.64|326.76|324.36|0
1651228970000|2022-04-29 10:42:50|327.22|324.82|326.94|324.54|327.22|324.82|326.94|324.54|0
1651228980000|2022-04-29 10:43:00|327.04|324.64|327.04|324.64|327.04|324.64|326.85|324.45|0
1651228990000|2022-04-29 10:43:10|326.85|324.45|326.94|324.54|326.94|324.54|326.85|324.45|0
1651229000000|2022-04-29 10:43:20|326.85|324.45|325.94|323.54|326.85|324.45|325.94|323.54|0
1651229010000|2022-04-29 10:43:30|325.84|323.44|325.21|322.81|325.84|323.44|325.21|322.81|0
1651229020000|2022-04-29 10:43:40|325.39|322.99|325.57|323.17|325.57|323.17|325.21|322.81|0
1651229030000|2022-04-29 10:43:50|325.48|323.08|325.21|322.81|325.48|323.08|325.21|322.81|0
1651229040000|2022-04-29 10:44:00|325.57|323.17|324.35|321.95|325.57|323.17|324.35|321.95|0
1651229050000|2022-04-29 10:44:10|325.11|322.71|324.56|322.16|325.11|322.71|324.56|322.16|0
1651229060000|2022-04-29 10:44:20|324.74|322.34|324.2|321.8|324.74|322.34|324.2|321.8|0
1651229070000|2022-04-29 10:44:30|324.38|321.98|324.47|322.07|324.56|322.16|324.2|321.8|0
1651229080000|2022-04-29 10:44:40|324.9|322.5|324.9|322.5|324.98|322.58|324.9|322.5|0
1651229090000|2022-04-29 10:44:50|324.71|322.31|324.89|322.49|324.9|322.5|324.71|322.31|0
1651229100000|2022-04-29 10:45:00|324.71|322.31|325.16|322.76|325.26|322.86|324.53|322.13|0
1651229110000|2022-04-29 10:45:10|325.08|322.68|324.98|322.58|325.08|322.68|324.71|322.31|0
1651229120000|2022-04-29 10:45:20|324.89|322.49|325.44|323.04|325.44|323.04|324.89|322.49|0
1651229130000|2022-04-29 10:45:30|325.26|322.86|325.35|322.95|325.35|322.95|325.26|322.86|0
1651229140000|2022-04-29 10:45:40|325.44|323.04|325.62|323.22|325.71|323.31|325.44|323.04|0
1651229150000|2022-04-29 10:45:50|325.8|323.4|325.62|323.22|325.8|323.4|325.62|323.22|0
1651229160000|2022-04-29 10:46:00|325.53|323.13|325.26|322.86|325.53|323.13|324.98|322.58|0
1651229170000|2022-04-29 10:46:10|325.08|322.68|324.98|322.58|325.08|322.68|324.98|322.58|0
1651229180000|2022-04-29 10:46:20|325.08|322.68|324.71|322.31|325.08|322.68|324.71|322.31|0
1651229190000|2022-04-29 10:46:30|324.53|322.13|324.35|321.95|324.53|322.13|324.35|321.95|0
1651229200000|2022-04-29 10:46:40|324.25|321.85|324.35|321.95|324.35|321.95|324.17|321.77|0
1651229210000|2022-04-29 10:46:50|324.53|322.13|325.26|322.86|325.26|322.86|324.53|322.13|0
1651229220000|2022-04-29 10:47:00|325.16|322.76|325.16|322.76|325.26|322.86|325.16|322.76|0
1651229230000|2022-04-29 10:47:10|325.26|322.86|325.44|323.04|325.44|323.04|325.07|322.67|0
1651229250000|2022-04-29 10:47:30|325.53|323.13|325.62|323.22|325.62|323.22|325.53|323.13|0
1651229260000|2022-04-29 10:47:40|325.44|323.04|325.8|323.4|325.8|323.4|325.44|323.04|0
1651229270000|2022-04-29 10:47:50|325.34|322.94|325.44|323.04|325.44|323.04|325.34|322.94|0
1651229280000|2022-04-29 10:48:00|325.16|322.76|325.07|322.67|325.16|322.76|325.07|322.67|0
1651229290000|2022-04-29 10:48:10|324.53|322.13|324.71|322.31|324.71|322.31|324.53|322.13|0
1651229300000|2022-04-29 10:48:20|324.35|321.95|324.35|321.95|324.35|321.95|323.98|321.58|0
1651229310000|2022-04-29 10:48:30|324.53|322.13|324.53|322.13|324.89|322.49|324.53|322.13|0
1651229320000|2022-04-29 10:48:40|324.71|322.31|324.53|322.13|324.71|322.31|324.53|322.13|0
1651229330000|2022-04-29 10:48:50|324.71|322.31|324.8|322.4|324.8|322.4|324.61|322.21|0
1651229340000|2022-04-29 10:49:00|324.89|322.49|325.16|322.76|325.16|322.76|324.89|322.49|0
1651229350000|2022-04-29 10:49:10|325.25|322.85|325.34|322.94|325.34|322.94|325.25|322.85|0
1651229360000|2022-04-29 10:49:20|325.25|322.85|325.44|323.04|325.44|323.04|325.25|322.85|0
1651229370000|2022-04-29 10:49:30|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1651229380000|2022-04-29 10:49:40|324.8|322.4|324.53|322.13|324.8|322.4|324.53|322.13|0
1651229390000|2022-04-29 10:49:50|324.61|322.21|324.71|322.31|324.71|322.31|324.61|322.21|0
1651229400000|2022-04-29 10:50:00|324.53|322.13|325.25|322.85|325.34|322.94|324.53|322.13|0
1651229410000|2022-04-29 10:50:10|325.16|322.76|325.44|323.04|325.44|323.04|325.16|322.76|0
1651229430000|2022-04-29 10:50:30|325.62|323.22|325.52|323.12|325.62|323.22|325.52|323.12|0
1651229440000|2022-04-29 10:50:40|325.62|323.22|325.8|323.4|325.98|323.58|325.62|323.22|0
1651229450000|2022-04-29 10:50:50|325.62|323.22|325.62|323.22|325.8|323.4|325.62|323.22|0
1651229460000|2022-04-29 10:51:00|325.8|323.4|325.98|323.58|325.98|323.58|325.8|323.4|0
1651229470000|2022-04-29 10:51:10|326.07|323.67|326.16|323.76|326.16|323.76|326.07|323.67|0
1651229480000|2022-04-29 10:51:20|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1651229490000|2022-04-29 10:51:30|326.53|324.13|326.71|324.31|326.71|324.31|326.25|323.85|0
1651229500000|2022-04-29 10:51:40|326.89|324.49|326.71|324.31|326.89|324.49|326.71|324.31|0
1651229510000|2022-04-29 10:51:50|326.89|324.49|326.53|324.13|326.89|324.49|326.35|323.95|0
1651229520000|2022-04-29 10:52:00|326.43|324.03|326.53|324.13|326.71|324.31|326.43|324.03|0
1651229530000|2022-04-29 10:52:10|326.16|323.76|325.98|323.58|326.16|323.76|325.98|323.58|0
1651229540000|2022-04-29 10:52:20|325.8|323.4|325.98|323.58|325.98|323.58|325.8|323.4|0
1651229550000|2022-04-29 10:52:30|325.8|323.4|325.89|323.49|325.89|323.49|325.7|323.3|0
1651229560000|2022-04-29 10:52:40|325.8|323.4|325.8|323.4|325.8|323.4|325.8|323.4|0
1651229570000|2022-04-29 10:52:50|325.62|323.22|325.43|323.03|325.62|323.22|325.43|323.03|0
1651229580000|2022-04-29 10:53:00|325.25|322.85|325.8|323.4|325.8|323.4|325.25|322.85|0
1651229590000|2022-04-29 10:53:10|325.98|323.58|326.16|323.76|326.16|323.76|325.98|323.58|0
1651229600000|2022-04-29 10:53:20|326.34|323.94|325.98|323.58|326.34|323.94|325.8|323.4|0
1651229610000|2022-04-29 10:53:30|325.88|323.48|325.8|323.4|325.88|323.48|325.8|323.4|0
1651229630000|2022-04-29 10:53:50|325.98|323.58|326.16|323.76|326.16|323.76|325.98|323.58|0
1651229640000|2022-04-29 10:54:00|326.53|324.13|326.53|324.13|326.61|324.21|326.43|324.03|0
1651229650000|2022-04-29 10:54:10|326.25|323.85|326.53|324.13|326.53|324.13|326.25|323.85|0
1651229660000|2022-04-29 10:54:20|326.34|323.94|326.34|323.94|326.34|323.94|326.34|323.94|0
1651229670000|2022-04-29 10:54:30|326.07|323.67|325.8|323.4|326.07|323.67|325.8|323.4|0
1651229680000|2022-04-29 10:54:40|325.98|323.58|326.16|323.76|326.34|323.94|325.98|323.58|0
1651229690000|2022-04-29 10:54:50|325.98|323.58|326.34|323.94|326.34|323.94|325.98|323.58|0
1651229700000|2022-04-29 10:55:00|326.16|323.76|326.52|324.12|326.52|324.12|326.16|323.76|0
1651229710000|2022-04-29 10:55:10|326.34|323.94|326.16|323.76|326.34|323.94|326.16|323.76|0
1651229720000|2022-04-29 10:55:20|326.34|323.94|326.25|323.85|326.34|323.94|326.16|323.76|0
1651229730000|2022-04-29 10:55:30|326.06|323.66|325.61|323.21|326.06|323.66|325.61|323.21|0
1651229750000|2022-04-29 10:55:50|325.43|323.03|325.25|322.85|325.43|323.03|325.25|322.85|0
1651229760000|2022-04-29 10:56:00|324.52|322.12|324.52|322.12|324.52|322.12|324.16|321.76|0
1651229770000|2022-04-29 10:56:10|324.24|321.84|324.24|321.84|324.24|321.84|324.24|321.84|0
1651229780000|2022-04-29 10:56:20|324.15|321.75|324.15|321.75|324.52|322.12|324.15|321.75|0
1651229790000|2022-04-29 10:56:30|324.42|322.02|324.52|322.12|324.52|322.12|324.42|322.02|0
1651229800000|2022-04-29 10:56:40|325.25|322.85|325.06|322.66|325.25|322.85|325.06|322.66|0
1651229810000|2022-04-29 10:56:50|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1651229820000|2022-04-29 10:57:00|325.06|322.66|325.52|323.12|325.52|323.12|325.06|322.66|0
1651229830000|2022-04-29 10:57:10|325.79|323.39|325.98|323.58|325.98|323.58|325.79|323.39|0
1651229840000|2022-04-29 10:57:20|326.16|323.76|325.79|323.39|326.16|323.76|325.79|323.39|0
1651229850000|2022-04-29 10:57:30|325.97|323.57|326.16|323.76|326.16|323.76|325.97|323.57|0
1651229860000|2022-04-29 10:57:40|326.34|323.94|326.16|323.76|326.34|323.94|326.16|323.76|0
1651229870000|2022-04-29 10:57:50|326.34|323.94|326.24|323.84|326.34|323.94|326.24|323.84|0
1651229880000|2022-04-29 10:58:00|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1651229900000|2022-04-29 10:58:20|325.61|323.21|325.79|323.39|325.97|323.57|325.61|323.21|0
1651229910000|2022-04-29 10:58:30|325.61|323.21|325.51|323.11|325.61|323.21|325.43|323.03|0
1651229920000|2022-04-29 10:58:40|325.61|323.21|325.24|322.84|325.61|323.21|325.24|322.84|0
1651229930000|2022-04-29 10:58:50|325.06|322.66|325.24|322.84|325.43|323.03|325.06|322.66|0
1651229940000|2022-04-29 10:59:00|325.06|322.66|324.33|321.93|325.06|322.66|324.33|321.93|0
1651229950000|2022-04-29 10:59:10|324.52|322.12|324.33|321.93|324.52|322.12|324.33|321.93|0
1651229960000|2022-04-29 10:59:20|324.15|321.75|323.61|321.21|324.15|321.75|323.61|321.21|0
1651229970000|2022-04-29 10:59:30|323.42|321.02|323.61|321.21|323.61|321.21|323.42|321.02|0
1651229980000|2022-04-29 10:59:40|323.42|321.02|324.33|321.93|324.33|321.93|323.42|321.02|0
1651229990000|2022-04-29 10:59:50|324.15|321.75|324.88|322.48|324.88|322.48|324.15|321.75|0
1651230000000|2022-04-29 11:00:00|325.06|322.66|324.88|322.48|325.06|322.66|324.88|322.48|0
1651230010000|2022-04-29 11:00:10|325.06|322.66|326.34|323.94|326.34|323.94|325.06|322.66|0
1651230020000|2022-04-29 11:00:20|326.15|323.75|325.61|323.21|326.15|323.75|325.61|323.21|0
1651230030000|2022-04-29 11:00:30|325.79|323.39|325.97|323.57|325.97|323.57|325.79|323.39|0
1651230040000|2022-04-29 11:00:40|325.79|323.39|326.06|323.66|326.15|323.75|325.79|323.39|0
1651230050000|2022-04-29 11:00:50|326.24|323.84|326.34|323.94|326.34|323.94|326.24|323.84|0
1651230060000|2022-04-29 11:01:00|326.15|323.75|326.34|323.94|326.34|323.94|326.15|323.75|0
1651230070000|2022-04-29 11:01:10|326.15|323.75|326.34|323.94|326.34|323.94|326.15|323.75|0
1651230080000|2022-04-29 11:01:20|326.24|323.84|326.15|323.75|326.24|323.84|325.97|323.57|0
1651230090000|2022-04-29 11:01:30|326.34|323.94|327.07|324.67|327.07|324.67|326.34|323.94|0
1651230100000|2022-04-29 11:01:40|326.88|324.48|326.7|324.3|326.88|324.48|326.7|324.3|0
1651230110000|2022-04-29 11:01:50|326.34|323.94|325.33|322.93|326.34|323.94|325.33|322.93|0
1651230120000|2022-04-29 11:02:00|325.42|323.02|324.51|322.11|325.42|323.02|324.33|321.93|0
1651230130000|2022-04-29 11:02:10|324.15|321.75|323.78|321.38|324.15|321.75|323.42|321.02|0
1651230140000|2022-04-29 11:02:20|323.97|321.57|323.97|321.57|324.05|321.65|323.78|321.38|0
1651230150000|2022-04-29 11:02:30|323.78|321.38|323.6|321.2|323.78|321.38|323.6|321.2|0
1651230160000|2022-04-29 11:02:40|323.69|321.29|323.87|321.47|323.87|321.47|323.69|321.29|0
1651230170000|2022-04-29 11:02:50|323.78|321.38|323.78|321.38|323.97|321.57|323.78|321.38|0
1651230180000|2022-04-29 11:03:00|323.97|321.57|323.24|320.84|323.97|321.57|323.24|320.84|0
1651230190000|2022-04-29 11:03:10|323.42|321.02|323.78|321.38|323.78|321.38|323.42|321.02|0
1651230200000|2022-04-29 11:03:20|323.97|321.57|325.42|323.02|325.42|323.02|323.97|321.57|0
1651230210000|2022-04-29 11:03:30|325.33|322.93|325.06|322.66|325.42|323.02|325.06|322.66|0
1651230220000|2022-04-29 11:03:40|324.88|322.48|325.24|322.84|325.24|322.84|324.87|322.47|0
1651230230000|2022-04-29 11:03:50|324.87|322.47|324.69|322.29|324.87|322.47|324.69|322.29|0
1651230240000|2022-04-29 11:04:00|324.33|321.93|324.51|322.11|324.69|322.29|324.33|321.93|0
1651230250000|2022-04-29 11:04:10|324.33|321.93|324.33|321.93|324.51|322.11|323.96|321.56|0
1651230260000|2022-04-29 11:04:20|324.15|321.75|324.15|321.75|324.15|321.75|324.05|321.65|0
1651230270000|2022-04-29 11:04:30|324.23|321.83|325.06|322.66|325.06|322.66|324.23|321.83|0
1651230280000|2022-04-29 11:04:40|324.96|322.56|325.06|322.66|325.24|322.84|324.96|322.56|0
1651230290000|2022-04-29 11:04:50|325.24|322.84|324.69|322.29|325.24|322.84|324.69|322.29|0
1651230300000|2022-04-29 11:05:00|324.87|322.47|325.24|322.84|325.24|322.84|324.87|322.47|0
1651230310000|2022-04-29 11:05:10|325.42|323.02|325.78|323.38|325.78|323.38|325.42|323.02|0
1651230320000|2022-04-29 11:05:20|325.42|323.02|325.78|323.38|325.97|323.57|325.42|323.02|0
1651230330000|2022-04-29 11:05:30|325.97|323.57|325.97|323.57|325.97|323.57|325.78|323.38|0
1651230340000|2022-04-29 11:05:40|325.78|323.38|325.87|323.47|325.97|323.57|325.78|323.38|0
1651230350000|2022-04-29 11:05:50|325.78|323.38|325.42|323.02|325.78|323.38|325.42|323.02|0
1651230360000|2022-04-29 11:06:00|325.6|323.2|325.97|323.57|325.97|323.57|325.32|322.92|0
1651230370000|2022-04-29 11:06:10|326.42|324.02|326.24|323.84|326.51|324.11|326.24|323.84|0
1651230380000|2022-04-29 11:06:20|326.33|323.93|326.24|323.84|326.33|323.93|326.24|323.84|0
1651230390000|2022-04-29 11:06:30|326.33|323.93|326.15|323.75|326.33|323.93|326.15|323.75|0
1651230400000|2022-04-29 11:06:40|326.33|323.93|326.15|323.75|326.33|323.93|326.15|323.75|0
1651230410000|2022-04-29 11:06:50|325.78|323.38|324.87|322.47|325.78|323.38|324.87|322.47|0
1651230420000|2022-04-29 11:07:00|325.24|322.84|324.87|322.47|325.24|322.84|324.87|322.47|0
1651230430000|2022-04-29 11:07:10|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1651230440000|2022-04-29 11:07:20|324.51|322.11|324.69|322.29|324.69|322.29|324.51|322.11|0
1651230450000|2022-04-29 11:07:30|324.51|322.11|324.78|322.38|324.87|322.47|324.51|322.11|0
1651230460000|2022-04-29 11:07:40|325.05|322.65|325.05|322.65|325.05|322.65|324.87|322.47|0
1651230470000|2022-04-29 11:07:50|325.42|323.02|325.23|322.83|325.42|323.02|325.23|322.83|0
1651230480000|2022-04-29 11:08:00|325.5|323.1|325.5|323.1|325.6|323.2|325.5|323.1|0
1651230490000|2022-04-29 11:08:10|325.23|322.83|324.87|322.47|325.23|322.83|324.87|322.47|0
1651230500000|2022-04-29 11:08:20|325.23|322.83|325.6|323.2|325.6|323.2|325.23|322.83|0
1651230510000|2022-04-29 11:08:30|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1651230520000|2022-04-29 11:08:40|325.42|323.02|325.42|323.02|325.6|323.2|325.42|323.02|0
1651230530000|2022-04-29 11:08:50|325.23|322.83|325.96|323.56|325.96|323.56|325.23|322.83|0
1651230540000|2022-04-29 11:09:00|325.78|323.38|326.14|323.74|326.14|323.74|325.78|323.38|0
1651230550000|2022-04-29 11:09:10|325.96|323.56|326.33|323.93|326.33|323.93|325.96|323.56|0
1651230560000|2022-04-29 11:09:20|326.14|323.74|326.14|323.74|326.14|323.74|325.96|323.56|0
1651230570000|2022-04-29 11:09:30|325.96|323.56|326.33|323.93|326.33|323.93|325.96|323.56|0
1651230580000|2022-04-29 11:09:40|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1651230590000|2022-04-29 11:09:50|325.78|323.38|325.87|323.47|325.96|323.56|325.78|323.38|0
1651230600000|2022-04-29 11:10:00|325.96|323.56|325.78|323.38|325.96|323.56|325.78|323.38|0
1651230610000|2022-04-29 11:10:10|325.6|323.2|325.05|322.65|325.6|323.2|325.05|322.65|0
1651230620000|2022-04-29 11:10:20|325.14|322.74|324.5|322.1|325.14|322.74|324.5|322.1|0
1651230630000|2022-04-29 11:10:30|324.69|322.29|324.87|322.47|324.87|322.47|324.69|322.29|0
1651230640000|2022-04-29 11:10:40|324.95|322.55|325.05|322.65|325.05|322.65|324.95|322.55|0
1651230650000|2022-04-29 11:10:50|325.23|322.83|325.23|322.83|325.23|322.83|325.23|322.83|0
1651230660000|2022-04-29 11:11:00|325.05|322.65|324.69|322.29|325.05|322.65|324.69|322.29|0
1651230670000|2022-04-29 11:11:10|324.77|322.37|324.87|322.47|324.87|322.47|324.77|322.37|0
1651230680000|2022-04-29 11:11:20|324.68|322.28|323.96|321.56|324.68|322.28|323.96|321.56|0
1651230690000|2022-04-29 11:11:30|323.68|321.28|323.59|321.19|323.78|321.38|323.59|321.19|0
1651230700000|2022-04-29 11:11:40|323.77|321.37|323.59|321.19|323.77|321.37|323.59|321.19|0
1651230710000|2022-04-29 11:11:50|323.5|321.1|323.77|321.37|323.77|321.37|323.5|321.1|0
1651230730000|2022-04-29 11:12:10|323.59|321.19|323.77|321.37|323.77|321.37|323.5|321.1|0
1651230740000|2022-04-29 11:12:20|323.59|321.19|323.05|320.65|323.59|321.19|323.05|320.65|0
1651230750000|2022-04-29 11:12:30|322.5|320.1|323.23|320.83|323.23|320.83|322.5|320.1|0
1651230760000|2022-04-29 11:12:40|322.32|319.92|322.59|320.19|322.59|320.19|322.14|319.74|0
1651230770000|2022-04-29 11:12:50|322.5|320.1|322.5|320.1|322.5|320.1|322.32|319.92|0
1651230780000|2022-04-29 11:13:00|322.32|319.92|323.96|321.56|323.96|321.56|322.32|319.92|0
1651230790000|2022-04-29 11:13:10|323.59|321.19|323.05|320.65|323.59|321.19|323.05|320.65|0
1651230800000|2022-04-29 11:13:20|323.23|320.83|323.68|321.28|323.77|321.37|323.23|320.83|0
1651230810000|2022-04-29 11:13:30|323.23|320.83|323.23|320.83|323.41|321.01|323.23|320.83|0
1651230820000|2022-04-29 11:13:40|323.41|321.01|323.05|320.65|323.41|321.01|323.05|320.65|0
1651230830000|2022-04-29 11:13:50|323.23|320.83|323.41|321.01|323.41|321.01|323.23|320.83|0
1651230840000|2022-04-29 11:14:00|323.59|321.19|323.23|320.83|323.59|321.19|323.05|320.65|0
1651230850000|2022-04-29 11:14:10|322.86|320.46|323.05|320.65|323.05|320.65|322.86|320.46|0
1651230860000|2022-04-29 11:14:20|322.86|320.46|322.5|320.1|322.86|320.46|322.32|319.92|0
1651230870000|2022-04-29 11:14:30|322.68|320.28|322.95|320.55|323.04|320.64|322.68|320.28|0
1651230880000|2022-04-29 11:14:40|323.23|320.83|323.41|321.01|323.41|321.01|323.23|320.83|0
1651230890000|2022-04-29 11:14:50|323.31|320.91|323.31|320.91|323.31|320.91|323.31|320.91|0
1651230900000|2022-04-29 11:15:00|323.23|320.83|323.59|321.19|323.59|321.19|323.23|320.83|0
1651230910000|2022-04-29 11:15:10|323.49|321.09|323.59|321.19|323.59|321.19|323.49|321.09|0
1651230920000|2022-04-29 11:15:20|323.77|321.37|323.23|320.83|323.77|321.37|323.23|320.83|0
1651230930000|2022-04-29 11:15:30|323.04|320.64|323.41|321.01|323.41|321.01|323.04|320.64|0
1651230940000|2022-04-29 11:15:40|323.59|321.19|323.23|320.83|323.59|321.19|323.23|320.83|0
1651230950000|2022-04-29 11:15:50|323.41|321.01|323.41|321.01|323.41|321.01|323.23|320.83|0
1651230960000|2022-04-29 11:16:00|323.59|321.19|323.41|321.01|323.59|321.19|323.23|320.83|0
1651230970000|2022-04-29 11:16:10|323.49|321.09|323.59|321.19|323.59|321.19|323.49|321.09|0
1651230980000|2022-04-29 11:16:20|323.77|321.37|323.68|321.28|323.77|321.37|323.68|321.28|0
1651230990000|2022-04-29 11:16:30|323.95|321.55|324.13|321.73|324.13|321.73|323.86|321.46|0
1651231000000|2022-04-29 11:16:40|324.32|321.92|324.32|321.92|324.32|321.92|324.13|321.73|0
1651231010000|2022-04-29 11:16:50|324.22|321.82|324.58|322.18|324.58|322.18|324.22|321.82|0
1651231020000|2022-04-29 11:17:00|324.68|322.28|324.68|322.28|324.68|322.28|324.58|322.18|0
1651231030000|2022-04-29 11:17:10|324.31|321.91|324.31|321.91|324.4|322|324.31|321.91|0
1651231040000|2022-04-29 11:17:20|324.4|322|324.31|321.91|324.4|322|324.31|321.91|0
1651231060000|2022-04-29 11:17:40|324.5|322.1|324.68|322.28|324.68|322.28|324.5|322.1|0
1651231070000|2022-04-29 11:17:50|323.95|321.55|324.31|321.91|324.31|321.91|323.95|321.55|0
1651231080000|2022-04-29 11:18:00|323.4|321|323.77|321.37|323.77|321.37|323.4|321|0
1651231090000|2022-04-29 11:18:10|323.59|321.19|323.77|321.37|323.77|321.37|323.59|321.19|0
1651231100000|2022-04-29 11:18:20|324.13|321.73|323.22|320.82|324.13|321.73|323.22|320.82|0
1651231110000|2022-04-29 11:18:30|323.4|321|323.77|321.37|323.77|321.37|323.4|321|0
1651231120000|2022-04-29 11:18:40|323.95|321.55|323.95|321.55|323.95|321.55|323.77|321.37|0
1651231130000|2022-04-29 11:18:50|324.13|321.73|324.31|321.91|324.31|321.91|324.13|321.73|0
1651231140000|2022-04-29 11:19:00|324.22|321.82|324.31|321.91|324.31|321.91|324.22|321.82|0
1651231150000|2022-04-29 11:19:10|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1651231160000|2022-04-29 11:19:20|324.13|321.73|324.49|322.09|324.49|322.09|324.13|321.73|0
1651231170000|2022-04-29 11:19:30|324.4|322|325.77|323.37|325.77|323.37|324.4|322|0
1651231180000|2022-04-29 11:19:40|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1651231190000|2022-04-29 11:19:50|325.86|323.46|325.95|323.55|326.13|323.73|325.86|323.46|0
1651231200000|2022-04-29 11:20:00|325.86|323.46|326.32|323.92|326.32|323.92|325.86|323.46|0
1651231210000|2022-04-29 11:20:10|326.5|324.1|326.4|324|326.5|324.1|326.32|323.92|0
1651231220000|2022-04-29 11:20:20|326.5|324.1|326.5|324.1|326.68|324.28|326.5|324.1|0
1651231230000|2022-04-29 11:20:30|326.13|323.73|325.77|323.37|326.13|323.73|325.77|323.37|0
1651231240000|2022-04-29 11:20:40|325.59|323.19|325.77|323.37|325.77|323.37|325.59|323.19|0
1651231250000|2022-04-29 11:20:50|325.59|323.19|325.95|323.55|325.95|323.55|325.59|323.19|0
1651231260000|2022-04-29 11:21:00|326.31|323.91|325.95|323.55|326.31|323.91|325.77|323.37|0
1651231270000|2022-04-29 11:21:10|326.04|323.64|325.85|323.45|326.04|323.64|325.85|323.45|0
1651231280000|2022-04-29 11:21:20|326.31|323.91|326.22|323.82|326.31|323.91|326.13|323.73|0
1651231290000|2022-04-29 11:21:30|326.31|323.91|326.68|324.28|326.68|324.28|326.31|323.91|0
1651231300000|2022-04-29 11:21:40|326.86|324.46|326.86|324.46|326.86|324.46|326.68|324.28|0
1651231310000|2022-04-29 11:21:50|326.68|324.28|326.5|324.1|326.68|324.28|326.5|324.1|0
1651231320000|2022-04-29 11:22:00|326.68|324.28|326.5|324.1|326.68|324.28|326.5|324.1|0
1651231330000|2022-04-29 11:22:10|326.58|324.18|326.86|324.46|326.86|324.46|326.5|324.1|0
1651231340000|2022-04-29 11:22:20|326.68|324.28|326.68|324.28|326.68|324.28|326.5|324.1|0
1651231350000|2022-04-29 11:22:30|326.86|324.46|327.13|324.73|327.13|324.73|326.86|324.46|0
1651231360000|2022-04-29 11:22:40|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1651231370000|2022-04-29 11:22:50|327.04|324.64|326.86|324.46|327.04|324.64|326.86|324.46|0
1651231380000|2022-04-29 11:23:00|327.04|324.64|327.04|324.64|327.04|324.64|326.95|324.55|0
1651231390000|2022-04-29 11:23:10|326.95|324.55|327.04|324.64|327.04|324.64|326.86|324.46|0
1651231400000|2022-04-29 11:23:20|327.23|324.83|327.22|324.82|327.23|324.83|327.22|324.82|0
1651231410000|2022-04-29 11:23:30|327.41|325.01|327.41|325.01|327.41|325.01|327.31|324.91|0
1651231420000|2022-04-29 11:23:40|327.31|324.91|327.31|324.91|327.31|324.91|327.31|324.91|0
1651231430000|2022-04-29 11:23:50|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1651231440000|2022-04-29 11:24:00|327.13|324.73|327.22|324.82|327.22|324.82|327.04|324.64|0
1651231450000|2022-04-29 11:24:10|327.04|324.64|327.22|324.82|327.22|324.82|327.04|324.64|0
1651231460000|2022-04-29 11:24:20|327.04|324.64|327.13|324.73|327.22|324.82|327.04|324.64|0
1651231470000|2022-04-29 11:24:30|327.22|324.82|327.13|324.73|327.22|324.82|327.04|324.64|0
1651231480000|2022-04-29 11:24:40|327.04|324.64|327.41|325.01|327.41|325.01|327.04|324.64|0
1651231490000|2022-04-29 11:24:50|327.31|324.91|327.04|324.64|327.41|325.01|327.04|324.64|0
1651231500000|2022-04-29 11:25:00|327.13|324.73|327.22|324.82|327.22|324.82|327.13|324.73|0
1651231510000|2022-04-29 11:25:10|327.04|324.64|326.86|324.46|327.04|324.64|326.86|324.46|0
1651231520000|2022-04-29 11:25:20|326.49|324.09|326.49|324.09|326.68|324.28|326.49|324.09|0
1651231530000|2022-04-29 11:25:30|326.67|324.27|326.67|324.27|326.67|324.27|326.67|324.27|0
1651231540000|2022-04-29 11:25:40|326.49|324.09|326.58|324.18|326.76|324.36|326.49|324.09|0
1651231550000|2022-04-29 11:25:50|326.67|324.27|326.67|324.27|326.67|324.27|326.49|324.09|0
1651231560000|2022-04-29 11:26:00|326.86|324.46|327.04|324.64|327.04|324.64|326.86|324.46|0
1651231570000|2022-04-29 11:26:10|327.59|325.19|327.68|325.28|327.68|325.28|327.4|325|0
1651231580000|2022-04-29 11:26:20|327.59|325.19|327.77|325.37|327.77|325.37|327.59|325.19|0
1651231590000|2022-04-29 11:26:30|327.59|325.19|327.95|325.55|327.95|325.55|327.59|325.19|0
1651231600000|2022-04-29 11:26:40|327.86|325.46|327.67|325.27|327.95|325.55|327.67|325.27|0
1651231610000|2022-04-29 11:26:50|327.77|325.37|327.59|325.19|327.77|325.37|327.4|325|0
1651231620000|2022-04-29 11:27:00|327.77|325.37|327.77|325.37|327.77|325.37|327.67|325.27|0
1651231630000|2022-04-29 11:27:10|328.14|325.74|328.13|325.73|328.14|325.74|327.95|325.55|0
1651231640000|2022-04-29 11:27:20|327.59|325.19|327.59|325.19|327.59|325.19|327.4|325|0
1651231650000|2022-04-29 11:27:30|327.77|325.37|327.4|325|327.77|325.37|327.4|325|0
1651231660000|2022-04-29 11:27:40|327.59|325.19|327.4|325|327.59|325.19|327.4|325|0
1651231670000|2022-04-29 11:27:50|327.22|324.82|326.94|324.54|327.22|324.82|326.94|324.54|0
1651231680000|2022-04-29 11:28:00|327.04|324.64|326.85|324.45|327.04|324.64|326.85|324.45|0
1651231690000|2022-04-29 11:28:10|326.67|324.27|326.31|323.91|326.67|324.27|326.31|323.91|0
1651231700000|2022-04-29 11:28:20|326.03|323.63|325.76|323.36|326.03|323.63|325.76|323.36|0
1651231710000|2022-04-29 11:28:30|325.94|323.54|326.12|323.72|326.12|323.72|325.94|323.54|0
1651231720000|2022-04-29 11:28:40|325.94|323.54|325.03|322.63|325.94|323.54|325.03|322.63|0
1651231730000|2022-04-29 11:28:50|325.12|322.72|324.85|322.45|325.39|322.99|324.85|322.45|0
1651231740000|2022-04-29 11:29:00|325.21|322.81|325.03|322.63|325.21|322.81|325.03|322.63|0
1651231750000|2022-04-29 11:29:10|325.12|322.72|325.58|323.18|325.58|323.18|325.12|322.72|0
1651231760000|2022-04-29 11:29:20|325.76|323.36|325.58|323.18|325.76|323.36|325.58|323.18|0
1651231770000|2022-04-29 11:29:30|325.48|323.08|325.58|323.18|325.58|323.18|325.48|323.08|0
1651231780000|2022-04-29 11:29:40|325.76|323.36|325.66|323.26|325.94|323.54|325.66|323.26|0
1651231790000|2022-04-29 11:29:50|325.76|323.36|326.12|323.72|326.12|323.72|325.76|323.36|0
1651231800000|2022-04-29 11:30:00|326.03|323.63|325.76|323.36|326.12|323.72|325.76|323.36|0
1651231810000|2022-04-29 11:30:10|325.94|323.54|325.58|323.18|325.94|323.54|325.58|323.18|0
1651231820000|2022-04-29 11:30:20|325.76|323.36|325.58|323.18|325.76|323.36|325.58|323.18|0
1651231830000|2022-04-29 11:30:30|325.76|323.36|325.94|323.54|325.94|323.54|325.76|323.36|0
1651231840000|2022-04-29 11:30:40|325.76|323.36|326.39|323.99|326.39|323.99|325.76|323.36|0
1651231850000|2022-04-29 11:30:50|326.67|324.27|326.85|324.45|327.03|324.63|326.67|324.27|0
1651231860000|2022-04-29 11:31:00|327.22|324.82|327.4|325|327.58|325.18|327.22|324.82|0
1651231870000|2022-04-29 11:31:10|327.22|324.82|327.4|325|327.4|325|327.03|324.63|0
1651231880000|2022-04-29 11:31:20|327.58|325.18|326.94|324.54|327.58|325.18|326.85|324.45|0
1651231890000|2022-04-29 11:31:30|327.03|324.63|326.94|324.54|327.03|324.63|326.85|324.45|0
1651231900000|2022-04-29 11:31:40|326.85|324.45|326.3|323.9|326.85|324.45|326.3|323.9|0
1651231910000|2022-04-29 11:31:50|326.21|323.81|326.39|323.99|326.39|323.99|326.21|323.81|0
1651231920000|2022-04-29 11:32:00|326.3|323.9|325.76|323.36|326.3|323.9|325.76|323.36|0
1651231930000|2022-04-29 11:32:10|325.03|322.63|324.48|322.08|325.03|322.63|324.48|322.08|0
1651231940000|2022-04-29 11:32:20|324.66|322.26|324.66|322.26|324.84|322.44|324.66|322.26|0
1651231950000|2022-04-29 11:32:30|324.48|322.08|324.39|321.99|324.48|322.08|324.3|321.9|0
1651231960000|2022-04-29 11:32:40|324.48|322.08|324.3|321.9|324.48|322.08|324.3|321.9|0
1651231970000|2022-04-29 11:32:50|324.84|322.44|324.84|322.44|324.93|322.53|324.84|322.44|0
1651231980000|2022-04-29 11:33:00|324.66|322.26|324.66|322.26|324.84|322.44|324.66|322.26|0
1651231990000|2022-04-29 11:33:10|324.48|322.08|324.2|321.8|324.48|322.08|324.12|321.72|0
1651232000000|2022-04-29 11:33:20|324.12|321.72|323.93|321.53|324.12|321.72|323.93|321.53|0
1651232010000|2022-04-29 11:33:30|324.12|321.72|323.75|321.35|324.12|321.72|323.75|321.35|0
1651232020000|2022-04-29 11:33:40|323.57|321.17|323.39|320.99|323.57|321.17|323.39|320.99|0
1651232030000|2022-04-29 11:33:50|323.57|321.17|323.66|321.26|323.66|321.26|323.57|321.17|0
1651232040000|2022-04-29 11:34:00|323.75|321.35|323.66|321.26|323.75|321.35|323.66|321.26|0
1651232050000|2022-04-29 11:34:10|323.93|321.53|323.93|321.53|324.11|321.71|323.93|321.53|0
1651232060000|2022-04-29 11:34:20|324.02|321.62|323.57|321.17|324.02|321.62|323.57|321.17|0
1651232070000|2022-04-29 11:34:30|323.66|321.26|323.57|321.17|323.75|321.35|323.57|321.17|0
1651232080000|2022-04-29 11:34:40|323.75|321.35|323.75|321.35|323.75|321.35|323.75|321.35|0
1651232090000|2022-04-29 11:34:50|323.57|321.17|323.47|321.07|323.57|321.17|323.39|320.99|0
1651232100000|2022-04-29 11:35:00|323.39|320.99|322.84|320.44|323.39|320.99|322.84|320.44|0
1651232110000|2022-04-29 11:35:10|322.66|320.26|322.48|320.08|322.66|320.26|322.48|320.08|0
1651232120000|2022-04-29 11:35:20|322.66|320.26|322.57|320.17|322.66|320.26|322.48|320.08|0
1651232130000|2022-04-29 11:35:30|322.48|320.08|322.48|320.08|322.48|320.08|322.48|320.08|0
1651232140000|2022-04-29 11:35:40|322.56|320.16|322.66|320.26|322.66|320.26|322.56|320.16|0
1651232150000|2022-04-29 11:35:50|322.84|320.44|322.66|320.26|322.84|320.44|322.66|320.26|0
1651232160000|2022-04-29 11:36:00|322.84|320.44|322.84|320.44|322.84|320.44|322.66|320.26|0
1651232170000|2022-04-29 11:36:10|322.93|320.53|322.56|320.16|322.93|320.53|322.56|320.16|0
1651232180000|2022-04-29 11:36:20|322.66|320.26|322.84|320.44|322.84|320.44|322.66|320.26|0
1651232200000|2022-04-29 11:36:40|322.66|320.26|322.84|320.44|323.02|320.62|322.66|320.26|0
1651232210000|2022-04-29 11:36:50|322.75|320.35|322.66|320.26|322.75|320.35|322.66|320.26|0
1651232220000|2022-04-29 11:37:00|322.48|320.08|322.56|320.16|322.56|320.16|322.48|320.08|0
1651232230000|2022-04-29 11:37:10|322.48|320.08|322.48|320.08|322.48|320.08|322.29|319.89|0
1651232250000|2022-04-29 11:37:30|322.56|320.16|322.48|320.08|322.66|320.26|322.48|320.08|0
1651232260000|2022-04-29 11:37:40|322.29|319.89|322.48|320.08|322.48|320.08|322.29|319.89|0
1651232270000|2022-04-29 11:37:50|322.66|320.26|322.84|320.44|322.84|320.44|322.66|320.26|0
1651232280000|2022-04-29 11:38:00|323.02|320.62|322.84|320.44|323.2|320.8|322.84|320.44|0
1651232290000|2022-04-29 11:38:10|322.66|320.26|323.02|320.62|323.02|320.62|322.66|320.26|0
1651232300000|2022-04-29 11:38:20|322.84|320.44|322.47|320.07|322.84|320.44|322.47|320.07|0
1651232310000|2022-04-29 11:38:30|322.66|320.26|322.47|320.07|322.66|320.26|322.47|320.07|0
1651232320000|2022-04-29 11:38:40|322.56|320.16|322.47|320.07|322.56|320.16|322.47|320.07|0
1651232330000|2022-04-29 11:38:50|322.29|319.89|322.47|320.07|322.47|320.07|322.29|319.89|0
1651232340000|2022-04-29 11:39:00|322.38|319.98|322.29|319.89|322.38|319.98|322.2|319.8|0
1651232350000|2022-04-29 11:39:10|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1651232360000|2022-04-29 11:39:20|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1651232370000|2022-04-29 11:39:30|322.56|320.16|322.66|320.26|322.66|320.26|322.56|320.16|0
1651232380000|2022-04-29 11:39:40|322.65|320.25|323.11|320.71|323.11|320.71|322.65|320.25|0
1651232390000|2022-04-29 11:39:50|323.2|320.8|323.65|321.25|323.74|321.34|323.2|320.8|0
1651232400000|2022-04-29 11:40:00|323.2|320.8|323.02|320.62|323.2|320.8|323.02|320.62|0
1651232410000|2022-04-29 11:40:10|323.1|320.7|323.38|320.98|323.38|320.98|323.1|320.7|0
1651232420000|2022-04-29 11:40:20|322.11|319.71|322.11|319.71|322.29|319.89|322.11|319.71|0
1651232430000|2022-04-29 11:40:30|321.2|318.8|321.11|318.71|321.2|318.8|321.02|318.62|0
1651232440000|2022-04-29 11:40:40|321.57|319.17|321.93|319.53|321.93|319.53|321.2|318.8|0
1651232450000|2022-04-29 11:40:50|322.11|319.71|322.01|319.61|322.11|319.71|322.01|319.61|0
1651232460000|2022-04-29 11:41:00|321.93|319.53|321.75|319.35|322.11|319.71|321.75|319.35|0
1651232470000|2022-04-29 11:41:10|322.11|319.71|322.11|319.71|322.2|319.8|322.11|319.71|0
1651232480000|2022-04-29 11:41:20|322.29|319.89|322.47|320.07|322.47|320.07|322.29|319.89|0
1651232490000|2022-04-29 11:41:30|322.29|319.89|321.93|319.53|322.29|319.89|321.93|319.53|0
1651232500000|2022-04-29 11:41:40|322.11|319.71|321.93|319.53|322.11|319.71|321.93|319.53|0
1651232510000|2022-04-29 11:41:50|321.75|319.35|321.83|319.43|321.93|319.53|321.75|319.35|0
1651232520000|2022-04-29 11:42:00|321.93|319.53|321.65|319.25|321.93|319.53|321.56|319.16|0
1651232530000|2022-04-29 11:42:10|321.93|319.53|321.65|319.25|321.93|319.53|321.38|318.98|0
1651232540000|2022-04-29 11:42:20|321.2|318.8|321.38|318.98|321.38|318.98|321.02|318.62|0
1651232550000|2022-04-29 11:42:30|321.29|318.89|322.29|319.89|322.29|319.89|321.29|318.89|0
1651232560000|2022-04-29 11:42:40|322.56|320.16|322.74|320.34|322.83|320.43|322.56|320.16|0
1651232570000|2022-04-29 11:42:50|323.38|320.98|323.01|320.61|323.38|320.98|322.92|320.52|0
1651232580000|2022-04-29 11:43:00|323.2|320.8|323.01|320.61|323.38|320.98|323.01|320.61|0
1651232590000|2022-04-29 11:43:10|322.83|320.43|322.74|320.34|322.83|320.43|322.65|320.25|0
1651232600000|2022-04-29 11:43:20|322.83|320.43|323.01|320.61|323.01|320.61|322.83|320.43|0
1651232610000|2022-04-29 11:43:30|323.1|320.7|323.2|320.8|323.2|320.8|323.01|320.61|0
1651232620000|2022-04-29 11:43:40|323.38|320.98|323.38|320.98|323.56|321.16|323.28|320.88|0
1651232630000|2022-04-29 11:43:50|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1651232640000|2022-04-29 11:44:00|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1651232650000|2022-04-29 11:44:10|323.01|320.61|322.92|320.52|323.01|320.61|322.92|320.52|0
1651232660000|2022-04-29 11:44:20|323.01|320.61|322.83|320.43|323.01|320.61|322.83|320.43|0
1651232670000|2022-04-29 11:44:30|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1651232680000|2022-04-29 11:44:40|322.92|320.52|322.65|320.25|322.92|320.52|322.65|320.25|0
1651232690000|2022-04-29 11:44:50|322.47|320.07|322.1|319.7|322.47|320.07|322.1|319.7|0
1651232700000|2022-04-29 11:45:00|322.01|319.61|322.1|319.7|322.1|319.7|321.92|319.52|0
1651232710000|2022-04-29 11:45:10|322.65|320.25|322.83|320.43|322.83|320.43|322.65|320.25|0
1651232720000|2022-04-29 11:45:20|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1651232730000|2022-04-29 11:45:30|322.83|320.43|323.01|320.61|323.01|320.61|322.83|320.43|0
1651232740000|2022-04-29 11:45:40|322.92|320.52|322.83|320.43|322.92|320.52|322.83|320.43|0
1651232750000|2022-04-29 11:45:50|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1651232760000|2022-04-29 11:46:00|323.19|320.79|323.01|320.61|323.19|320.79|323.01|320.61|0
1651232770000|2022-04-29 11:46:10|322.92|320.52|322.83|320.43|323.01|320.61|322.65|320.25|0
1651232780000|2022-04-29 11:46:20|322.1|319.7|322.28|319.88|322.28|319.88|322.1|319.7|0
1651232790000|2022-04-29 11:46:30|322.65|320.25|322.55|320.15|322.65|320.25|322.55|320.15|0
1651232800000|2022-04-29 11:46:40|322.83|320.43|322.47|320.07|322.83|320.43|322.47|320.07|0
1651232810000|2022-04-29 11:46:50|322.1|319.7|322.83|320.43|322.83|320.43|322.1|319.7|0
1651232820000|2022-04-29 11:47:00|323.01|320.61|323.19|320.79|323.19|320.79|323.01|320.61|0
1651232830000|2022-04-29 11:47:10|323.37|320.97|323.37|320.97|323.37|320.97|323.37|320.97|0
1651232840000|2022-04-29 11:47:20|323.28|320.88|323.37|320.97|323.37|320.97|323.19|320.79|0
1651232850000|2022-04-29 11:47:30|323.19|320.79|323.37|320.97|323.37|320.97|323.19|320.79|0
1651232860000|2022-04-29 11:47:40|323.55|321.15|323.74|321.34|323.74|321.34|323.55|321.15|0
1651232870000|2022-04-29 11:47:50|323.82|321.42|323.01|320.61|323.82|321.42|323.01|320.61|0
1651232880000|2022-04-29 11:48:00|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1651232890000|2022-04-29 11:48:10|323.01|320.61|322.73|320.33|323.01|320.61|322.65|320.25|0
1651232900000|2022-04-29 11:48:20|322.83|320.43|322.46|320.06|322.83|320.43|322.46|320.06|0
1651232910000|2022-04-29 11:48:30|322.65|320.25|322.83|320.43|322.91|320.51|322.65|320.25|0
1651232920000|2022-04-29 11:48:40|322.65|320.25|322.28|319.88|322.65|320.25|322.28|319.88|0
1651232930000|2022-04-29 11:48:50|321.92|319.52|322.28|319.88|322.28|319.88|321.92|319.52|0
1651232940000|2022-04-29 11:49:00|322.19|319.79|322.46|320.06|322.65|320.25|322.19|319.79|0
1651232950000|2022-04-29 11:49:10|322.28|319.88|321.74|319.34|322.28|319.88|321.74|319.34|0
1651232960000|2022-04-29 11:49:20|322.1|319.7|321.56|319.16|322.1|319.7|321.56|319.16|0
1651232970000|2022-04-29 11:49:30|321.19|318.79|321.19|318.79|321.19|318.79|321.01|318.61|0
1651232980000|2022-04-29 11:49:40|321.28|318.88|321.19|318.79|321.28|318.88|321.1|318.7|0
1651232990000|2022-04-29 11:49:50|321.37|318.97|321.56|319.16|321.56|319.16|321.37|318.97|0
1651233000000|2022-04-29 11:50:00|321.46|319.06|321.56|319.16|321.56|319.16|321.37|318.97|0
1651233010000|2022-04-29 11:50:10|321.37|318.97|321.19|318.79|321.37|318.97|321.01|318.61|0
1651233020000|2022-04-29 11:50:20|321.01|318.61|321.01|318.61|321.1|318.7|320.83|318.43|0
1651233030000|2022-04-29 11:50:30|320.83|318.43|320.83|318.43|320.83|318.43|320.83|318.43|0
1651233040000|2022-04-29 11:50:40|320.65|318.25|319.93|317.53|320.65|318.25|319.93|317.53|0
1651233050000|2022-04-29 11:50:50|320.11|317.71|320.29|317.89|320.47|318.07|320.11|317.71|0
1651233060000|2022-04-29 11:51:00|320.11|317.71|320.11|317.71|320.19|317.79|319.92|317.52|0
1651233070000|2022-04-29 11:51:10|319.92|317.52|319.74|317.34|319.92|317.52|319.74|317.34|0
1651233080000|2022-04-29 11:51:20|319.56|317.16|319.74|317.34|319.74|317.34|319.56|317.16|0
1651233090000|2022-04-29 11:51:30|319.38|316.98|319.74|317.34|319.74|317.34|319.38|316.98|0
1651233100000|2022-04-29 11:51:40|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1651233110000|2022-04-29 11:51:50|319.74|317.34|319.92|317.52|320.1|317.7|319.74|317.34|0
1651233120000|2022-04-29 11:52:00|319.74|317.34|319.56|317.16|319.74|317.34|319.38|316.98|0
1651233130000|2022-04-29 11:52:10|319.74|317.34|319.74|317.34|319.92|317.52|319.74|317.34|0
1651233140000|2022-04-29 11:52:20|319.83|317.43|319.92|317.52|319.92|317.52|319.83|317.43|0
1651233150000|2022-04-29 11:52:30|319.56|317.16|319.38|316.98|319.56|317.16|319.38|316.98|0
1651233160000|2022-04-29 11:52:40|319.56|317.16|319.38|316.98|319.56|317.16|319.38|316.98|0
1651233170000|2022-04-29 11:52:50|319.74|317.34|320.01|317.61|320.01|317.61|319.65|317.25|0
1651233180000|2022-04-29 11:53:00|319.92|317.52|320.28|317.88|320.47|318.07|319.92|317.52|0
1651233190000|2022-04-29 11:53:10|320.47|318.07|320.65|318.25|320.65|318.25|320.47|318.07|0
1651233200000|2022-04-29 11:53:20|320.55|318.15|320.28|317.88|320.65|318.25|320.28|317.88|0
1651233210000|2022-04-29 11:53:30|320.47|318.07|320.28|317.88|320.47|318.07|320.28|317.88|0
1651233220000|2022-04-29 11:53:40|320.65|318.25|320.46|318.06|320.65|318.25|320.46|318.06|0
1651233230000|2022-04-29 11:53:50|320.65|318.25|320.65|318.25|320.65|318.25|320.46|318.06|0
1651233240000|2022-04-29 11:54:00|320.73|318.33|320.83|318.43|320.91|318.51|320.73|318.33|0
1651233250000|2022-04-29 11:54:10|320.65|318.25|320.65|318.25|320.65|318.25|320.46|318.06|0
1651233270000|2022-04-29 11:54:30|320.64|318.24|321.37|318.97|321.37|318.97|320.64|318.24|0
1651233280000|2022-04-29 11:54:40|321.55|319.15|321.55|319.15|321.55|319.15|321.55|319.15|0
1651233290000|2022-04-29 11:54:50|321.37|318.97|321.27|318.87|321.37|318.97|321.27|318.87|0
1651233300000|2022-04-29 11:55:00|321.19|318.79|321.73|319.33|321.73|319.33|321.19|318.79|0
1651233310000|2022-04-29 11:55:10|322.09|319.69|322.09|319.69|322.09|319.69|322.09|319.69|0
1651233320000|2022-04-29 11:55:20|322.28|319.88|322.64|320.24|322.64|320.24|322.28|319.88|0
1651233330000|2022-04-29 11:55:30|322.46|320.06|322.64|320.24|322.64|320.24|322.46|320.06|0
1651233340000|2022-04-29 11:55:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1651233350000|2022-04-29 11:55:50|323|320.6|323.09|320.69|323.09|320.69|323|320.6|0
1651233360000|2022-04-29 11:56:00|322.82|320.42|322.64|320.24|322.82|320.42|322.46|320.06|0
1651233370000|2022-04-29 11:56:10|322.46|320.06|322.27|319.87|322.46|320.06|322.27|319.87|0
1651233380000|2022-04-29 11:56:20|322.46|320.06|323.63|321.23|323.63|321.23|322.46|320.06|0
1651233390000|2022-04-29 11:56:30|323.55|321.15|323.55|321.15|323.73|321.33|323.55|321.15|0
1651233400000|2022-04-29 11:56:40|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1651233410000|2022-04-29 11:56:50|323.45|321.05|323.54|321.14|323.54|321.14|323.45|321.05|0
1651233420000|2022-04-29 11:57:00|323.73|321.33|323.91|321.51|324.09|321.69|323.73|321.33|0
1651233430000|2022-04-29 11:57:10|323.73|321.33|323.36|320.96|323.73|321.33|323.36|320.96|0
1651233450000|2022-04-29 11:57:30|323.18|320.78|323.73|321.33|323.73|321.33|323.18|320.78|0
1651233460000|2022-04-29 11:57:40|323.91|321.51|323.73|321.33|323.91|321.51|323.73|321.33|0
1651233470000|2022-04-29 11:57:50|323.91|321.51|323.54|321.14|323.91|321.51|323.54|321.14|0
1651233480000|2022-04-29 11:58:00|323.36|320.96|323.91|321.51|323.91|321.51|323.36|320.96|0
1651233490000|2022-04-29 11:58:10|323.73|321.33|323.73|321.33|323.81|321.41|323.73|321.33|0
1651233500000|2022-04-29 11:58:20|323.54|321.14|323.54|321.14|323.73|321.33|323.54|321.14|0
1651233510000|2022-04-29 11:58:30|323.36|320.96|323.36|320.96|323.45|321.05|323.36|320.96|0
1651233520000|2022-04-29 11:58:40|323.54|321.14|323.54|321.14|323.63|321.23|323.54|321.14|0
1651233530000|2022-04-29 11:58:50|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1651233540000|2022-04-29 11:59:00|323.18|320.78|323.36|320.96|323.36|320.96|323.18|320.78|0
1651233550000|2022-04-29 11:59:10|322.63|320.23|321.91|319.51|322.63|320.23|321.91|319.51|0
1651233560000|2022-04-29 11:59:20|322.09|319.69|322.09|319.69|322.09|319.69|322.09|319.69|0
1651233570000|2022-04-29 11:59:30|322.27|319.87|321.91|319.51|322.27|319.87|321.91|319.51|0
1651233580000|2022-04-29 11:59:40|321.36|318.96|321.55|319.15|321.55|319.15|321.36|318.96|0
1651233590000|2022-04-29 11:59:50|321.73|319.33|322.09|319.69|322.09|319.69|321.73|319.33|0
1651233600000|2022-04-29 12:00:00|321.99|319.59|321.99|319.59|321.99|319.59|321.36|318.96|0
1651233610000|2022-04-29 12:00:10|322.45|320.05|323.08|320.68|323.08|320.68|322.45|320.05|0
1651233620000|2022-04-29 12:00:20|323.27|320.87|322.9|320.5|323.36|320.96|322.9|320.5|0
1651233630000|2022-04-29 12:00:30|322.45|320.05|322.27|319.87|322.63|320.23|322.27|319.87|0
1651233640000|2022-04-29 12:00:40|322.63|320.23|322.45|320.05|322.63|320.23|322.45|320.05|0
1651233650000|2022-04-29 12:00:50|322.27|319.87|322.09|319.69|322.27|319.87|322.09|319.69|0
1651233660000|2022-04-29 12:01:00|321.91|319.51|322.27|319.87|322.27|319.87|321.91|319.51|0
1651233670000|2022-04-29 12:01:10|322.36|319.96|322.63|320.23|322.63|320.23|322.27|319.87|0
1651233680000|2022-04-29 12:01:20|322.81|320.41|322.63|320.23|322.81|320.41|322.63|320.23|0
1651233690000|2022-04-29 12:01:30|322.81|320.41|322.99|320.59|322.99|320.59|322.81|320.41|0
1651233700000|2022-04-29 12:01:40|323.18|320.78|323.63|321.23|323.63|321.23|323.18|320.78|0
1651233710000|2022-04-29 12:01:50|323.72|321.32|324.27|321.87|324.27|321.87|323.72|321.32|0
1651233720000|2022-04-29 12:02:00|323.99|321.59|323.99|321.59|323.99|321.59|323.72|321.32|0
1651233730000|2022-04-29 12:02:10|323.9|321.5|323.72|321.32|323.9|321.5|323.72|321.32|0
1651233740000|2022-04-29 12:02:20|323.54|321.14|323.72|321.32|323.72|321.32|323.54|321.14|0
1651233750000|2022-04-29 12:02:30|323.18|320.78|323.36|320.96|323.36|320.96|323.18|320.78|0
1651233760000|2022-04-29 12:02:40|323.54|321.14|323.9|321.5|323.99|321.59|323.54|321.14|0
1651233770000|2022-04-29 12:02:50|323.72|321.32|323.72|321.32|323.9|321.5|323.72|321.32|0
1651233780000|2022-04-29 12:03:00|323.9|321.5|323.72|321.32|323.9|321.5|323.72|321.32|0
1651233790000|2022-04-29 12:03:10|323.63|321.23|323.72|321.32|323.72|321.32|323.63|321.23|0
1651233800000|2022-04-29 12:03:20|323.54|321.14|323.63|321.23|323.63|321.23|323.44|321.04|0
1651233810000|2022-04-29 12:03:30|323.36|320.96|323.54|321.14|323.54|321.14|323.36|320.96|0
1651233820000|2022-04-29 12:03:40|323.36|320.96|323.36|320.96|323.54|321.14|323.36|320.96|0
1651233830000|2022-04-29 12:03:50|323.9|321.5|323.72|321.32|323.9|321.5|323.36|320.96|0
1651233840000|2022-04-29 12:04:00|323.54|321.14|323.36|320.96|323.54|321.14|323.36|320.96|0
1651233850000|2022-04-29 12:04:10|323.72|321.32|323.9|321.5|324.08|321.68|323.62|321.22|0
1651233860000|2022-04-29 12:04:20|324.08|321.68|323.99|321.59|324.08|321.68|323.9|321.5|0
1651233870000|2022-04-29 12:04:30|323.9|321.5|323.9|321.5|323.9|321.5|323.9|321.5|0
1651233880000|2022-04-29 12:04:40|323.72|321.32|323.72|321.32|323.72|321.32|323.72|321.32|0
1651233890000|2022-04-29 12:04:50|323.54|321.14|323.72|321.32|323.72|321.32|323.54|321.14|0
1651233900000|2022-04-29 12:05:00|323.9|321.5|324.63|322.23|324.63|322.23|323.9|321.5|0
1651233910000|2022-04-29 12:05:10|324.45|322.05|324.45|322.05|324.63|322.23|324.45|322.05|0
1651233920000|2022-04-29 12:05:20|324.99|322.59|324.81|322.41|324.99|322.59|324.81|322.41|0
1651233930000|2022-04-29 12:05:30|324.99|322.59|325.36|322.96|325.36|322.96|324.99|322.59|0
1651233940000|2022-04-29 12:05:40|325.54|323.14|324.99|322.59|325.54|323.14|324.99|322.59|0
1651233950000|2022-04-29 12:05:50|324.81|322.41|324.9|322.5|324.9|322.5|324.81|322.41|0
1651233960000|2022-04-29 12:06:00|324.99|322.59|325.17|322.77|325.17|322.77|324.63|322.23|0
1651233970000|2022-04-29 12:06:10|324.99|322.59|324.81|322.41|324.99|322.59|324.81|322.41|0
1651233980000|2022-04-29 12:06:20|324.63|322.23|324.08|321.68|324.63|322.23|324.08|321.68|0
1651233990000|2022-04-29 12:06:30|323.99|321.59|323.72|321.32|323.99|321.59|323.72|321.32|0
1651234000000|2022-04-29 12:06:40|323.9|321.5|322.99|320.59|323.9|321.5|322.99|320.59|0
1651234010000|2022-04-29 12:06:50|323.17|320.77|322.81|320.41|323.17|320.77|322.81|320.41|0
1651234020000|2022-04-29 12:07:00|323.35|320.95|323.17|320.77|323.35|320.95|323.17|320.77|0
1651234030000|2022-04-29 12:07:10|322.99|320.59|323.35|320.95|323.35|320.95|322.99|320.59|0
1651234040000|2022-04-29 12:07:20|323.17|320.77|322.99|320.59|323.17|320.77|322.99|320.59|0
1651234050000|2022-04-29 12:07:30|323.17|320.77|323.35|320.95|323.35|320.95|322.99|320.59|0
1651234060000|2022-04-29 12:07:40|324.08|321.68|324.44|322.04|324.44|322.04|324.08|321.68|0
1651234070000|2022-04-29 12:07:50|324.26|321.86|324.44|322.04|324.44|322.04|324.26|321.86|0
1651234080000|2022-04-29 12:08:00|324.62|322.22|325.72|323.32|325.72|323.32|324.62|322.22|0
1651234090000|2022-04-29 12:08:10|325.54|323.14|325.35|322.95|325.54|323.14|325.35|322.95|0
1651234100000|2022-04-29 12:08:20|325.54|323.14|325.35|322.95|325.54|323.14|325.35|322.95|0
1651234110000|2022-04-29 12:08:30|325.72|323.32|325.72|323.32|326.08|323.68|325.72|323.32|0
1651234120000|2022-04-29 12:08:40|325.9|323.5|325.9|323.5|325.9|323.5|325.72|323.32|0
1651234130000|2022-04-29 12:08:50|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1651234140000|2022-04-29 12:09:00|325.8|323.4|325.72|323.32|325.9|323.5|325.72|323.32|0
1651234150000|2022-04-29 12:09:10|325.35|322.95|324.99|322.59|325.35|322.95|324.99|322.59|0
1651234160000|2022-04-29 12:09:20|324.81|322.41|325.44|323.04|325.44|323.04|324.81|322.41|0
1651234170000|2022-04-29 12:09:30|325.35|322.95|325.44|323.04|325.44|323.04|325.35|322.95|0
1651234180000|2022-04-29 12:09:40|325.35|322.95|325.62|323.22|325.62|323.22|325.35|322.95|0
1651234190000|2022-04-29 12:09:50|325.9|323.5|325.8|323.4|325.9|323.5|325.72|323.32|0
1651234200000|2022-04-29 12:10:00|325.9|323.5|325.35|322.95|325.9|323.5|325.35|322.95|0
1651234210000|2022-04-29 12:10:10|325.17|322.77|325.17|322.77|325.17|322.77|324.99|322.59|0
1651234220000|2022-04-29 12:10:20|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1651234230000|2022-04-29 12:10:30|324.8|322.4|324.35|321.95|324.8|322.4|324.35|321.95|0
1651234240000|2022-04-29 12:10:40|324.08|321.68|324.08|321.68|324.26|321.86|324.08|321.68|0
1651234250000|2022-04-29 12:10:50|324.16|321.76|324.08|321.68|324.26|321.86|323.98|321.58|0
1651234260000|2022-04-29 12:11:00|323.89|321.49|323.71|321.31|323.89|321.49|323.71|321.31|0
1651234270000|2022-04-29 12:11:10|324.08|321.68|324.08|321.68|324.08|321.68|323.89|321.49|0
1651234280000|2022-04-29 12:11:20|324.26|321.86|324.44|322.04|324.44|322.04|324.26|321.86|0
1651234290000|2022-04-29 12:11:30|324.26|321.86|324.26|321.86|324.62|322.22|324.26|321.86|0
1651234300000|2022-04-29 12:11:40|324.07|321.67|324.07|321.67|324.26|321.86|324.07|321.67|0
1651234310000|2022-04-29 12:11:50|324.16|321.76|323.89|321.49|324.26|321.86|323.89|321.49|0
1651234320000|2022-04-29 12:12:00|324.16|321.76|324.16|321.76|324.26|321.86|324.16|321.76|0
1651234330000|2022-04-29 12:12:10|324.26|321.86|324.07|321.67|324.26|321.86|323.89|321.49|0
1651234340000|2022-04-29 12:12:20|323.98|321.58|324.62|322.22|324.8|322.4|323.98|321.58|0
1651234350000|2022-04-29 12:12:30|324.98|322.58|324.98|322.58|325.17|322.77|324.98|322.58|0
1651234360000|2022-04-29 12:12:40|325.17|322.77|325.17|322.77|325.17|322.77|324.98|322.58|0
1651234370000|2022-04-29 12:12:50|325.71|323.31|325.35|322.95|325.71|323.31|325.35|322.95|0
1651234380000|2022-04-29 12:13:00|325.71|323.31|325.89|323.49|325.89|323.49|325.71|323.31|0
1651234390000|2022-04-29 12:13:10|326.08|323.68|325.35|322.95|326.08|323.68|325.35|322.95|0
1651234400000|2022-04-29 12:13:20|325.17|322.77|325.43|323.03|325.43|323.03|325.07|322.67|0
1651234410000|2022-04-29 12:13:30|325.35|322.95|325.89|323.49|325.98|323.58|325.35|322.95|0
1651234420000|2022-04-29 12:13:40|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1651234430000|2022-04-29 12:13:50|325.53|323.13|325.35|322.95|325.53|323.13|325.35|322.95|0
1651234440000|2022-04-29 12:14:00|325.53|323.13|325.16|322.76|325.53|323.13|325.16|322.76|0
1651234450000|2022-04-29 12:14:10|325.35|322.95|325.35|322.95|325.53|323.13|325.35|322.95|0
1651234460000|2022-04-29 12:14:20|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1651234470000|2022-04-29 12:14:30|325.25|322.85|325.53|323.13|325.53|323.13|325.16|322.76|0
1651234480000|2022-04-29 12:14:40|325.35|322.95|325.35|322.95|325.35|322.95|325.35|322.95|0
1651234490000|2022-04-29 12:14:50|325.53|323.13|325.53|323.13|325.53|323.13|325.35|322.95|0
1651234500000|2022-04-29 12:15:00|325.71|323.31|325.53|323.13|325.71|323.31|325.35|322.95|0
1651234510000|2022-04-29 12:15:10|325.71|323.31|325.71|323.31|325.71|323.31|325.53|323.13|0
1651234520000|2022-04-29 12:15:20|325.89|323.49|326.07|323.67|326.07|323.67|325.89|323.49|0
1651234530000|2022-04-29 12:15:30|326.26|323.86|325.89|323.49|326.26|323.86|325.89|323.49|0
1651234540000|2022-04-29 12:15:40|326.26|323.86|326.8|324.4|326.8|324.4|326.26|323.86|0
1651234550000|2022-04-29 12:15:50|326.62|324.22|326.44|324.04|326.62|324.22|326.26|323.86|0
1651234560000|2022-04-29 12:16:00|326.26|323.86|326.26|323.86|326.44|324.04|326.26|323.86|0
1651234570000|2022-04-29 12:16:10|326.07|323.67|326.26|323.86|326.26|323.86|326.07|323.67|0
1651234580000|2022-04-29 12:16:20|326.44|324.04|326.44|324.04|326.62|324.22|326.44|324.04|0
1651234590000|2022-04-29 12:16:30|326.26|323.86|326.62|324.22|326.62|324.22|326.26|323.86|0
1651234600000|2022-04-29 12:16:40|326.8|324.4|326.8|324.4|326.99|324.59|326.71|324.31|0
1651234610000|2022-04-29 12:16:50|327.35|324.95|327.26|324.86|327.35|324.95|327.17|324.77|0
1651234620000|2022-04-29 12:17:00|327.17|324.77|327.17|324.77|327.53|325.13|327.17|324.77|0
1651234630000|2022-04-29 12:17:10|326.8|324.4|326.62|324.22|327.17|324.77|326.62|324.22|0
1651234640000|2022-04-29 12:17:20|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1651234650000|2022-04-29 12:17:30|326.25|323.85|326.25|323.85|326.25|323.85|326.07|323.67|0
1651234660000|2022-04-29 12:17:40|326.44|324.04|327.17|324.77|327.17|324.77|326.44|324.04|0
1651234670000|2022-04-29 12:17:50|326.8|324.4|326.98|324.58|326.98|324.58|326.8|324.4|0
1651234680000|2022-04-29 12:18:00|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1651234690000|2022-04-29 12:18:10|327.07|324.67|327.35|324.95|327.35|324.95|326.98|324.58|0
1651234700000|2022-04-29 12:18:20|327.53|325.13|327.35|324.95|327.53|325.13|327.17|324.77|0
1651234710000|2022-04-29 12:18:30|327.17|324.77|326.8|324.4|327.35|324.95|326.8|324.4|0
1651234720000|2022-04-29 12:18:40|326.98|324.58|326.98|324.58|326.98|324.58|326.8|324.4|0
1651234730000|2022-04-29 12:18:50|326.8|324.4|326.98|324.58|326.98|324.58|326.8|324.4|0
1651234740000|2022-04-29 12:19:00|326.8|324.4|327.17|324.77|327.17|324.77|326.8|324.4|0
1651234750000|2022-04-29 12:19:10|326.98|324.58|326.8|324.4|326.98|324.58|326.8|324.4|0
1651234760000|2022-04-29 12:19:20|326.98|324.58|327.71|325.31|327.71|325.31|326.98|324.58|0
1651234770000|2022-04-29 12:19:30|327.53|325.13|327.53|325.13|327.53|325.13|327.35|324.95|0
1651234780000|2022-04-29 12:19:40|327.9|325.5|327.71|325.31|327.9|325.5|327.71|325.31|0
1651234790000|2022-04-29 12:19:50|327.9|325.5|327.71|325.31|327.9|325.5|327.71|325.31|0
1651234800000|2022-04-29 12:20:00|327.9|325.5|327.9|325.5|327.9|325.5|327.9|325.5|0
1651234810000|2022-04-29 12:20:10|327.71|325.31|327.71|325.31|327.9|325.5|327.53|325.13|0
1651234820000|2022-04-29 12:20:20|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1651234830000|2022-04-29 12:20:30|328.81|326.41|329.91|327.51|329.91|327.51|328.81|326.41|0
1651234840000|2022-04-29 12:20:40|330.28|327.88|329.54|327.14|330.28|327.88|329.54|327.14|0
1651234850000|2022-04-29 12:20:50|329.45|327.05|329.54|327.14|329.54|327.14|329.36|326.96|0
1651234860000|2022-04-29 12:21:00|329.81|327.41|329.36|326.96|329.81|327.41|329.36|326.96|0
1651234870000|2022-04-29 12:21:10|329.54|327.14|329.36|326.96|329.54|327.14|329.36|326.96|0
1651234880000|2022-04-29 12:21:20|329.54|327.14|329.73|327.33|329.73|327.33|329.54|327.14|0
1651234890000|2022-04-29 12:21:30|329.91|327.51|329.91|327.51|330.09|327.69|329.91|327.51|0
1651234900000|2022-04-29 12:21:40|330.09|327.69|330.36|327.96|330.36|327.96|330.09|327.69|0
1651234910000|2022-04-29 12:21:50|330.28|327.88|330.46|328.06|330.46|328.06|330.28|327.88|0
1651234920000|2022-04-29 12:22:00|330.64|328.24|331.01|328.61|331.01|328.61|330.64|328.24|0
1651234930000|2022-04-29 12:22:10|331.19|328.79|331.19|328.79|331.19|328.79|331.01|328.61|0
1651234940000|2022-04-29 12:22:20|331.1|328.7|331.01|328.61|331.1|328.7|331.01|328.61|0
1651234950000|2022-04-29 12:22:30|330.83|328.43|331.01|328.61|331.19|328.79|330.83|328.43|0
1651234960000|2022-04-29 12:22:40|330.83|328.43|330.73|328.33|330.83|328.43|330.73|328.33|0
1651234970000|2022-04-29 12:22:50|330.83|328.43|331.74|329.34|331.74|329.34|330.83|328.43|0
1651234980000|2022-04-29 12:23:00|331.83|329.43|331.56|329.16|331.83|329.43|331.56|329.16|0
1651234990000|2022-04-29 12:23:10|331.74|329.34|331.56|329.16|331.74|329.34|331.56|329.16|0
1651235000000|2022-04-29 12:23:20|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1651235010000|2022-04-29 12:23:30|331.65|329.25|331.74|329.34|331.74|329.34|331.56|329.16|0
1651235020000|2022-04-29 12:23:40|331.93|329.53|331.74|329.34|331.93|329.53|331.74|329.34|0
1651235030000|2022-04-29 12:23:50|331.56|329.16|331.74|329.34|331.93|329.53|331.56|329.16|0
1651235040000|2022-04-29 12:24:00|332.38|329.98|332.66|330.26|332.66|330.26|332.38|329.98|0
1651235050000|2022-04-29 12:24:10|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1651235060000|2022-04-29 12:24:20|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1651235080000|2022-04-29 12:24:40|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1651235090000|2022-04-29 12:24:50|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1651235100000|2022-04-29 12:25:00|332.85|330.45|332.48|330.08|332.85|330.45|332.48|330.08|0
1651235110000|2022-04-29 12:25:10|332.11|329.71|331.74|329.34|332.11|329.71|331.74|329.34|0
1651235120000|2022-04-29 12:25:20|331.92|329.52|331.92|329.52|331.92|329.52|331.74|329.34|0
1651235130000|2022-04-29 12:25:30|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1651235140000|2022-04-29 12:25:40|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1651235150000|2022-04-29 12:25:50|331.92|329.52|331.56|329.16|331.92|329.52|331.56|329.16|0
1651235160000|2022-04-29 12:26:00|331.74|329.34|331.92|329.52|331.92|329.52|331.74|329.34|0
1651235170000|2022-04-29 12:26:10|331.74|329.34|331.74|329.34|331.74|329.34|331.56|329.16|0
1651235180000|2022-04-29 12:26:20|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1651235190000|2022-04-29 12:26:30|331.37|328.97|331.37|328.97|331.56|329.16|331.37|328.97|0
1651235200000|2022-04-29 12:26:40|331.56|329.16|331.92|329.52|331.92|329.52|331.56|329.16|0
1651235210000|2022-04-29 12:26:50|332.11|329.71|332.29|329.89|332.29|329.89|332.11|329.71|0
1651235230000|2022-04-29 12:27:10|332.11|329.71|332.29|329.89|332.29|329.89|332.11|329.71|0
1651235240000|2022-04-29 12:27:20|332.11|329.71|331.92|329.52|332.11|329.71|331.92|329.52|0
1651235250000|2022-04-29 12:27:30|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1651235260000|2022-04-29 12:27:40|331.37|328.97|332.68|330.28|332.68|330.28|331.37|328.97|0
1651235270000|2022-04-29 12:27:50|331.66|329.26|330.96|328.56|331.66|329.26|330.96|328.56|0
1651235280000|2022-04-29 12:28:00|330.78|328.38|330.41|328.01|330.78|328.38|330.41|328.01|0
1651235290000|2022-04-29 12:28:10|330.59|328.19|330.59|328.19|330.59|328.19|330.5|328.1|0
1651235300000|2022-04-29 12:28:20|330.78|328.38|330.59|328.19|330.78|328.38|330.59|328.19|0
1651235310000|2022-04-29 12:28:30|330.68|328.28|330.78|328.38|330.78|328.38|330.68|328.28|0
1651235320000|2022-04-29 12:28:40|330.96|328.56|331.51|329.11|331.7|329.3|330.96|328.56|0
1651235330000|2022-04-29 12:28:50|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1651235350000|2022-04-29 12:29:10|331.42|329.02|331.42|329.02|331.51|329.11|331.42|329.02|0
1651235360000|2022-04-29 12:29:20|331.33|328.93|331.42|329.02|331.42|329.02|331.33|328.93|0
1651235370000|2022-04-29 12:29:30|331.51|329.11|331.51|329.11|331.51|329.11|331.42|329.02|0
1651235380000|2022-04-29 12:29:40|331.42|329.02|331.88|329.48|331.88|329.48|331.42|329.02|0
1651235390000|2022-04-29 12:29:50|331.79|329.39|331.7|329.3|331.79|329.39|331.51|329.11|0
1651235400000|2022-04-29 12:30:00|331.51|329.11|326.83|324.43|331.51|329.11|326.83|324.43|0
1651235410000|2022-04-29 12:30:10|326.74|324.34|326.46|324.06|326.74|324.34|325.83|323.43|0
1651235420000|2022-04-29 12:30:20|326.56|324.16|326.83|324.43|327.93|325.53|326.56|324.16|0
1651235430000|2022-04-29 12:30:30|326.1|323.7|325.83|323.43|326.1|323.7|325.37|322.97|0
1651235440000|2022-04-29 12:30:40|326.19|323.79|328.84|326.44|328.84|326.44|326.01|323.61|0
1651235450000|2022-04-29 12:30:50|328.57|326.17|328.76|326.36|329.03|326.63|328.57|326.17|0
1651235460000|2022-04-29 12:31:00|328.94|326.54|328.94|326.54|328.94|326.54|328.84|326.44|0
1651235470000|2022-04-29 12:31:10|329.12|326.72|327.84|325.44|329.12|326.72|327.74|325.34|0
1651235480000|2022-04-29 12:31:20|327.47|325.07|328.2|325.8|328.2|325.8|327.47|325.07|0
1651235490000|2022-04-29 12:31:30|328.75|326.35|328.57|326.17|329.12|326.72|328.57|326.17|0
1651235500000|2022-04-29 12:31:40|327.65|325.25|326.56|324.16|327.65|325.25|326.56|324.16|0
1651235510000|2022-04-29 12:31:50|326.46|324.06|326.19|323.79|326.64|324.24|326.01|323.61|0
1651235520000|2022-04-29 12:32:00|326.28|323.88|326.01|323.61|326.28|323.88|325.91|323.51|0
1651235530000|2022-04-29 12:32:10|325.64|323.24|324.18|321.78|325.64|323.24|324.18|321.78|0
1651235540000|2022-04-29 12:32:20|324.91|322.51|325.46|323.06|325.46|323.06|324.91|322.51|0
1651235550000|2022-04-29 12:32:30|325.82|323.42|326.01|323.61|326.1|323.7|325.82|323.42|0
1651235560000|2022-04-29 12:32:40|325.28|322.88|324.18|321.78|325.28|322.88|324.18|321.78|0
1651235570000|2022-04-29 12:32:50|325.46|323.06|325.46|323.06|325.46|323.06|325.09|322.69|0
1651235580000|2022-04-29 12:33:00|325.82|323.42|324.55|322.15|325.82|323.42|324.55|322.15|0
1651235590000|2022-04-29 12:33:10|324.36|321.96|324.55|322.15|324.55|322.15|324.36|321.96|0
1651235600000|2022-04-29 12:33:20|324.73|322.33|324.55|322.15|324.91|322.51|324.55|322.15|0
1651235610000|2022-04-29 12:33:30|324.18|321.78|324.45|322.05|324.45|322.05|324|321.6|0
1651235620000|2022-04-29 12:33:40|324.36|321.96|323.82|321.42|324.36|321.96|323.82|321.42|0
1651235630000|2022-04-29 12:33:50|323.63|321.23|324.18|321.78|324.18|321.78|323.63|321.23|0
1651235640000|2022-04-29 12:34:00|323.63|321.23|324.09|321.69|324.18|321.78|323.63|321.23|0
1651235650000|2022-04-29 12:34:10|325.28|322.88|325.09|322.69|325.28|322.88|324.63|322.23|0
1651235660000|2022-04-29 12:34:20|325.82|323.42|325.82|323.42|325.82|323.42|325.36|322.96|0
1651235670000|2022-04-29 12:34:30|325.64|323.24|325.82|323.42|325.82|323.42|325.64|323.24|0
1651235680000|2022-04-29 12:34:40|325.64|323.24|326.19|323.79|326.19|323.79|325.27|322.87|0
1651235690000|2022-04-29 12:34:50|326.74|324.34|326.55|324.15|326.92|324.52|326.55|324.15|0
1651235700000|2022-04-29 12:35:00|325.64|323.24|325.46|323.06|325.82|323.42|325.46|323.06|0
1651235710000|2022-04-29 12:35:10|324.91|322.51|325.18|322.78|325.18|322.78|324.91|322.51|0
1651235720000|2022-04-29 12:35:20|324.54|322.14|324|321.6|324.54|322.14|324|321.6|0
1651235730000|2022-04-29 12:35:30|323.81|321.41|324.18|321.78|324.18|321.78|323.81|321.41|0
1651235740000|2022-04-29 12:35:40|324.36|321.96|322.54|320.14|324.36|321.96|322.54|320.14|0
1651235750000|2022-04-29 12:35:50|322.72|320.32|322.54|320.14|322.9|320.5|322.54|320.14|0
1651235760000|2022-04-29 12:36:00|322.18|319.78|321.09|318.69|322.18|319.78|320.91|318.51|0
1651235770000|2022-04-29 12:36:10|320.91|318.51|321.27|318.87|321.27|318.87|320.91|318.51|0
1651235780000|2022-04-29 12:36:20|321.45|319.05|321.45|319.05|321.81|319.41|321.45|319.05|0
1651235790000|2022-04-29 12:36:30|321.63|319.23|321.81|319.41|321.81|319.41|321.63|319.23|0
1651235800000|2022-04-29 12:36:40|321.27|318.87|320.72|318.32|321.27|318.87|320.72|318.32|0
1651235810000|2022-04-29 12:36:50|320.9|318.5|320.36|317.96|321.09|318.69|320.36|317.96|0
1651235820000|2022-04-29 12:37:00|320.27|317.87|320.36|317.96|320.36|317.96|320.18|317.78|0
1651235830000|2022-04-29 12:37:10|320.72|318.32|321.63|319.23|321.81|319.41|320.72|318.32|0
1651235840000|2022-04-29 12:37:20|321.81|319.41|321.45|319.05|321.81|319.41|321.45|319.05|0
1651235850000|2022-04-29 12:37:30|321.81|319.41|322.17|319.77|322.18|319.78|321.81|319.41|0
1651235860000|2022-04-29 12:37:40|322.26|319.86|322.17|319.77|322.36|319.96|322.17|319.77|0
1651235870000|2022-04-29 12:37:50|322.36|319.96|322.08|319.68|322.36|319.96|321.99|319.59|0
1651235880000|2022-04-29 12:38:00|322.36|319.96|322.54|320.14|322.72|320.32|322.36|319.96|0
1651235890000|2022-04-29 12:38:10|322.44|320.04|322.72|320.32|322.72|320.32|322.36|319.96|0
1651235900000|2022-04-29 12:38:20|322.54|320.14|322.44|320.04|322.54|320.14|322.36|319.96|0
1651235910000|2022-04-29 12:38:30|322.9|320.5|322.81|320.41|323.08|320.68|322.81|320.41|0
1651235920000|2022-04-29 12:38:40|323.08|320.68|323.63|321.23|323.63|321.23|323.08|320.68|0
1651235930000|2022-04-29 12:38:50|323.08|320.68|323.08|320.68|323.27|320.87|323.08|320.68|0
1651235940000|2022-04-29 12:39:00|323.26|320.86|323.26|320.86|323.63|321.23|323.08|320.68|0
1651235950000|2022-04-29 12:39:10|323.45|321.05|322.9|320.5|323.45|321.05|322.72|320.32|0
1651235960000|2022-04-29 12:39:20|323.08|320.68|323.08|320.68|323.26|320.86|323.08|320.68|0
1651235970000|2022-04-29 12:39:30|323.45|321.05|322.9|320.5|323.45|321.05|322.9|320.5|0
1651235980000|2022-04-29 12:39:40|322.72|320.32|322.35|319.95|322.72|320.32|322.35|319.95|0
1651235990000|2022-04-29 12:39:50|322.54|320.14|322.17|319.77|322.54|320.14|322.17|319.77|0
1651236000000|2022-04-29 12:40:00|322.54|320.14|322.17|319.77|322.54|320.14|322.17|319.77|0
1651236010000|2022-04-29 12:40:10|321.99|319.59|322.17|319.77|322.35|319.95|321.99|319.59|0
1651236020000|2022-04-29 12:40:20|321.99|319.59|322.17|319.77|322.35|319.95|321.99|319.59|0
1651236030000|2022-04-29 12:40:30|321.99|319.59|321.81|319.41|321.99|319.59|321.81|319.41|0
1651236040000|2022-04-29 12:40:40|321.99|319.59|321.81|319.41|321.99|319.59|321.63|319.23|0
1651236050000|2022-04-29 12:40:50|321.99|319.59|322.35|319.95|322.72|320.32|321.99|319.59|0
1651236060000|2022-04-29 12:41:00|322.72|320.32|322.9|320.5|322.99|320.59|322.72|320.32|0
1651236070000|2022-04-29 12:41:10|323.26|320.86|323.08|320.68|323.26|320.86|323.08|320.68|0
1651236080000|2022-04-29 12:41:20|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1651236090000|2022-04-29 12:41:30|323.08|320.68|322.9|320.5|323.17|320.77|322.9|320.5|0
1651236100000|2022-04-29 12:41:40|322.53|320.13|322.72|320.32|322.8|320.4|322.53|320.13|0
1651236110000|2022-04-29 12:41:50|322.8|320.4|322.72|320.32|322.8|320.4|322.72|320.32|0
1651236120000|2022-04-29 12:42:00|322.53|320.13|322.17|319.77|322.53|320.13|322.17|319.77|0
1651236130000|2022-04-29 12:42:10|322.26|319.86|322.53|320.13|322.53|320.13|322.26|319.86|0
1651236140000|2022-04-29 12:42:20|323.08|320.68|323.99|321.59|324.35|321.95|323.08|320.68|0
1651236150000|2022-04-29 12:42:30|324.35|321.95|323.63|321.23|324.35|321.95|323.63|321.23|0
1651236160000|2022-04-29 12:42:40|323.44|321.04|324.35|321.95|324.35|321.95|323.44|321.04|0
1651236170000|2022-04-29 12:42:50|324.17|321.77|324.17|321.77|324.35|321.95|324.17|321.77|0
1651236180000|2022-04-29 12:43:00|324.35|321.95|323.62|321.22|324.35|321.95|323.62|321.22|0
1651236190000|2022-04-29 12:43:10|323.71|321.31|323.62|321.22|323.71|321.31|323.44|321.04|0
1651236200000|2022-04-29 12:43:20|323.81|321.41|324.35|321.95|324.35|321.95|323.81|321.41|0
1651236210000|2022-04-29 12:43:30|324.72|322.32|324.9|322.5|325.08|322.68|324.72|322.32|0
1651236220000|2022-04-29 12:43:40|324.81|322.41|325.08|322.68|325.08|322.68|324.72|322.32|0
1651236230000|2022-04-29 12:43:50|324.9|322.5|324.81|322.41|325.08|322.68|324.81|322.41|0
1651236240000|2022-04-29 12:44:00|324.9|322.5|325.54|323.14|325.54|323.14|324.9|322.5|0
1651236250000|2022-04-29 12:44:10|325.63|323.23|326.18|323.78|326.18|323.78|325.63|323.23|0
1651236260000|2022-04-29 12:44:20|326.27|323.87|326.18|323.78|326.27|323.87|326.18|323.78|0
1651236270000|2022-04-29 12:44:30|326.54|324.14|326.91|324.51|326.91|324.51|326.54|324.14|0
1651236280000|2022-04-29 12:44:40|326.73|324.33|326.18|323.78|326.73|324.33|326.18|323.78|0
1651236290000|2022-04-29 12:44:50|326.36|323.96|325.81|323.41|326.36|323.96|325.81|323.41|0
1651236300000|2022-04-29 12:45:00|325.99|323.59|325.26|322.86|325.99|323.59|325.26|322.86|0
1651236310000|2022-04-29 12:45:10|325.81|323.41|326.18|323.78|326.18|323.78|325.81|323.41|0
1651236320000|2022-04-29 12:45:20|325.99|323.59|325.63|323.23|325.99|323.59|325.53|323.13|0
1651236330000|2022-04-29 12:45:30|325.81|323.41|325.99|323.59|326.08|323.68|325.81|323.41|0
1651236340000|2022-04-29 12:45:40|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1651236350000|2022-04-29 12:45:50|325.99|323.59|325.99|323.59|326.18|323.78|325.81|323.41|0
1651236360000|2022-04-29 12:46:00|325.81|323.41|325.26|322.86|325.81|323.41|325.26|322.86|0
1651236370000|2022-04-29 12:46:10|324.72|322.32|324.8|322.4|324.8|322.4|324.72|322.32|0
1651236380000|2022-04-29 12:46:20|324.9|322.5|324.9|322.5|324.9|322.5|324.71|322.31|0
1651236390000|2022-04-29 12:46:30|325.08|322.68|325.26|322.86|325.26|322.86|325.08|322.68|0
1651236400000|2022-04-29 12:46:40|325.63|323.23|325.44|323.04|325.63|323.23|325.44|323.04|0
1651236410000|2022-04-29 12:46:50|325.53|323.13|325.44|323.04|325.53|323.13|325.44|323.04|0
1651236420000|2022-04-29 12:47:00|325.26|322.86|325.63|323.23|325.63|323.23|325.17|322.77|0
1651236430000|2022-04-29 12:47:10|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1651236440000|2022-04-29 12:47:20|326.72|324.32|327.09|324.69|327.27|324.87|326.72|324.32|0
1651236450000|2022-04-29 12:47:30|326.91|324.51|326.91|324.51|327.09|324.69|326.91|324.51|0
1651236460000|2022-04-29 12:47:40|327.09|324.69|327.09|324.69|327.09|324.69|326.91|324.51|0
1651236470000|2022-04-29 12:47:50|328|325.6|327.73|325.33|328|325.6|327.64|325.24|0
1651236480000|2022-04-29 12:48:00|328|325.6|328|325.6|328|325.6|327.82|325.42|0
1651236490000|2022-04-29 12:48:10|328.37|325.97|328.74|326.34|328.74|326.34|328.37|325.97|0
1651236500000|2022-04-29 12:48:20|328.55|326.15|328.74|326.34|328.74|326.34|328.37|325.97|0
1651236510000|2022-04-29 12:48:30|328.55|326.15|328.92|326.52|328.92|326.52|328.55|326.15|0
1651236520000|2022-04-29 12:48:40|329.1|326.7|329.29|326.89|329.29|326.89|328.92|326.52|0
1651236530000|2022-04-29 12:48:50|329.47|327.07|329.65|327.25|329.65|327.25|329.47|327.07|0
1651236540000|2022-04-29 12:49:00|329.29|326.89|329.1|326.7|329.29|326.89|328.55|326.15|0
1651236550000|2022-04-29 12:49:10|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1651236560000|2022-04-29 12:49:20|328.55|326.15|328.37|325.97|328.74|326.34|328.37|325.97|0
1651236570000|2022-04-29 12:49:30|328.19|325.79|328.19|325.79|328.19|325.79|327.82|325.42|0
1651236580000|2022-04-29 12:49:40|328.37|325.97|328.37|325.97|328.55|326.15|328.37|325.97|0
1651236590000|2022-04-29 12:49:50|328.19|325.79|328.37|325.97|328.55|326.15|328.19|325.79|0
1651236600000|2022-04-29 12:50:00|327.45|325.05|328.37|325.97|328.37|325.97|327.45|325.05|0
1651236610000|2022-04-29 12:50:10|328.19|325.79|328.18|325.78|328.19|325.79|328.18|325.78|0
1651236620000|2022-04-29 12:50:20|328|325.6|328|325.6|328|325.6|327.82|325.42|0
1651236630000|2022-04-29 12:50:30|328.18|325.78|328.92|326.52|328.92|326.52|328.18|325.78|0
1651236640000|2022-04-29 12:50:40|329.29|326.89|329.1|326.7|329.29|326.89|329.1|326.7|0
1651236650000|2022-04-29 12:50:50|328.82|326.42|328.73|326.33|329.1|326.7|328.73|326.33|0
1651236660000|2022-04-29 12:51:00|328.55|326.15|328.92|326.52|328.92|326.52|328.55|326.15|0
1651236670000|2022-04-29 12:51:10|328.73|326.33|328.18|325.78|328.82|326.42|328.18|325.78|0
1651236680000|2022-04-29 12:51:20|328|325.6|328.18|325.78|328.18|325.78|327.82|325.42|0
1651236690000|2022-04-29 12:51:30|328|325.6|327.82|325.42|328|325.6|327.82|325.42|0
1651236700000|2022-04-29 12:51:40|328|325.6|328.37|325.97|328.37|325.97|328|325.6|0
1651236710000|2022-04-29 12:51:50|328.45|326.05|328.18|325.78|328.45|326.05|328.18|325.78|0
1651236720000|2022-04-29 12:52:00|328.09|325.69|328.18|325.78|328.18|325.78|328.09|325.69|0
1651236730000|2022-04-29 12:52:10|328|325.6|328.18|325.78|328.18|325.78|327.82|325.42|0
1651236740000|2022-04-29 12:52:20|328.27|325.87|328|325.6|328.27|325.87|328|325.6|0
1651236750000|2022-04-29 12:52:30|326.9|324.5|328|325.6|328|325.6|326.9|324.5|0
1651236760000|2022-04-29 12:52:40|328.18|325.78|328.18|325.78|328.37|325.97|328.18|325.78|0
1651236770000|2022-04-29 12:52:50|328.37|325.97|328|325.6|328.37|325.97|328|325.6|0
1651236780000|2022-04-29 12:53:00|328.18|325.78|327.82|325.42|328.18|325.78|327.63|325.23|0
1651236790000|2022-04-29 12:53:10|328.18|325.78|327.82|325.42|328.18|325.78|327.82|325.42|0
1651236800000|2022-04-29 12:53:20|328|325.6|327.54|325.14|328.27|325.87|327.54|325.14|0
1651236810000|2022-04-29 12:53:30|327.63|325.23|327.63|325.23|327.9|325.5|327.63|325.23|0
1651236820000|2022-04-29 12:53:40|327.72|325.32|327.81|325.41|327.81|325.41|327.63|325.23|0
1651236830000|2022-04-29 12:53:50|327.63|325.23|328|325.6|328.18|325.78|327.63|325.23|0
1651236840000|2022-04-29 12:54:00|328.18|325.78|328.55|326.15|328.55|326.15|328|325.6|0
1651236850000|2022-04-29 12:54:10|328.18|325.78|327.63|325.23|328.18|325.78|327.63|325.23|0
1651236860000|2022-04-29 12:54:20|327.45|325.05|327.08|324.68|327.63|325.23|327.08|324.68|0
1651236870000|2022-04-29 12:54:30|326.9|324.5|326.72|324.32|327.08|324.68|326.72|324.32|0
1651236880000|2022-04-29 12:54:40|326.53|324.13|326.44|324.04|326.53|324.13|326.44|324.04|0
1651236890000|2022-04-29 12:54:50|326.53|324.13|326.9|324.5|326.9|324.5|326.53|324.13|0
1651236900000|2022-04-29 12:55:00|326.72|324.32|326.72|324.32|327.08|324.68|326.72|324.32|0
1651236910000|2022-04-29 12:55:10|326.9|324.5|327.08|324.68|327.08|324.68|326.9|324.5|0
1651236920000|2022-04-29 12:55:20|326.71|324.31|326.71|324.31|326.8|324.4|326.71|324.31|0
1651236930000|2022-04-29 12:55:30|326.9|324.5|327.35|324.95|327.35|324.95|326.9|324.5|0
1651236940000|2022-04-29 12:55:40|327.45|325.05|327.26|324.86|327.63|325.23|327.26|324.86|0
1651236950000|2022-04-29 12:55:50|327.08|324.68|326.17|323.77|327.08|324.68|326.17|323.77|0
1651236960000|2022-04-29 12:56:00|326.35|323.95|325.71|323.31|326.35|323.95|325.43|323.03|0
1651236970000|2022-04-29 12:56:10|325.62|323.22|325.07|322.67|325.62|323.22|325.07|322.67|0
1651236980000|2022-04-29 12:56:20|324.89|322.49|325.25|322.85|325.25|322.85|324.89|322.49|0
1651236990000|2022-04-29 12:56:30|325.43|323.03|325.43|323.03|325.52|323.12|325.43|323.03|0
1651237000000|2022-04-29 12:56:40|325.25|322.85|325.43|323.03|325.43|323.03|325.25|322.85|0
1651237010000|2022-04-29 12:56:50|325.34|322.94|325.43|323.03|325.43|323.03|325.34|322.94|0
1651237020000|2022-04-29 12:57:00|325.52|323.12|325.34|322.94|325.52|323.12|325.34|322.94|0
1651237030000|2022-04-29 12:57:10|325.25|322.85|324.34|321.94|325.25|322.85|324.34|321.94|0
1651237040000|2022-04-29 12:57:20|324.52|322.12|324.7|322.3|324.7|322.3|324.34|321.94|0
1651237050000|2022-04-29 12:57:30|324.52|322.12|323.88|321.48|324.52|322.12|323.88|321.48|0
1651237060000|2022-04-29 12:57:40|324.06|321.66|324.34|321.94|324.34|321.94|323.61|321.21|0
1651237070000|2022-04-29 12:57:50|324.16|321.76|323.79|321.39|324.16|321.76|323.79|321.39|0
1651237080000|2022-04-29 12:58:00|323.88|321.48|324.43|322.03|324.43|322.03|323.88|321.48|0
1651237090000|2022-04-29 12:58:10|324.06|321.66|324.16|321.76|324.34|321.94|324.06|321.66|0
1651237100000|2022-04-29 12:58:20|324.34|321.94|323.97|321.57|324.52|322.12|323.97|321.57|0
1651237110000|2022-04-29 12:58:30|324.16|321.76|324.16|321.76|324.16|321.76|323.79|321.39|0
1651237120000|2022-04-29 12:58:40|324.15|321.75|324.06|321.66|324.15|321.75|324.06|321.66|0
1651237130000|2022-04-29 12:58:50|323.97|321.57|323.61|321.21|323.97|321.57|323.61|321.21|0
1651237140000|2022-04-29 12:59:00|323.43|321.03|323.24|320.84|323.43|321.03|323.24|320.84|0
1651237150000|2022-04-29 12:59:10|323.33|320.93|323.43|321.03|323.43|321.03|323.24|320.84|0
1651237160000|2022-04-29 12:59:20|323.24|320.84|323.24|320.84|323.24|320.84|323.24|320.84|0
1651237170000|2022-04-29 12:59:30|323.06|320.66|323.06|320.66|323.24|320.84|323.06|320.66|0
1651237180000|2022-04-29 12:59:40|322.88|320.48|322.7|320.3|322.97|320.57|322.7|320.3|0
1651237190000|2022-04-29 12:59:50|322.88|320.48|322.7|320.3|322.88|320.48|322.7|320.3|0
1651237200000|2022-04-29 13:00:00|322.15|319.75|321.97|319.57|322.15|319.75|321.69|319.29|0
1651237210000|2022-04-29 13:00:10|322.15|319.75|322.15|319.75|322.51|320.11|322.15|319.75|0
1651237220000|2022-04-29 13:00:20|321.69|319.29|322.15|319.75|322.15|319.75|321.24|318.84|0
1651237230000|2022-04-29 13:00:30|321.97|319.57|321.61|319.21|321.97|319.57|321.61|319.21|0
1651237240000|2022-04-29 13:00:40|321.42|319.02|321.97|319.57|321.97|319.57|321.42|319.02|0
1651237250000|2022-04-29 13:00:50|321.79|319.39|321.61|319.21|321.79|319.39|321.61|319.21|0
1651237260000|2022-04-29 13:01:00|321.79|319.39|321.42|319.02|321.79|319.39|321.33|318.93|0
1651237270000|2022-04-29 13:01:10|321.97|319.57|322.33|319.93|322.33|319.93|321.97|319.57|0
1651237280000|2022-04-29 13:01:20|321.97|319.57|322.51|320.11|322.51|320.11|321.97|319.57|0
1651237290000|2022-04-29 13:01:30|322.7|320.3|323.06|320.66|323.06|320.66|322.7|320.3|0
1651237300000|2022-04-29 13:01:40|322.88|320.48|322.15|319.75|322.88|320.48|322.15|319.75|0
1651237310000|2022-04-29 13:01:50|322.33|319.93|322.88|320.48|322.88|320.48|322.33|319.93|0
1651237320000|2022-04-29 13:02:00|323.06|320.66|322.51|320.11|323.06|320.66|322.51|320.11|0
1651237330000|2022-04-29 13:02:10|322.88|320.48|323.6|321.2|323.6|321.2|322.88|320.48|0
1651237340000|2022-04-29 13:02:20|323.79|321.39|323.69|321.29|323.97|321.57|323.69|321.29|0
1651237350000|2022-04-29 13:02:30|324.15|321.75|324.15|321.75|324.15|321.75|323.79|321.39|0
1651237360000|2022-04-29 13:02:40|323.97|321.57|323.97|321.57|324.33|321.93|323.97|321.57|0
1651237370000|2022-04-29 13:02:50|323.42|321.02|323.6|321.2|323.6|321.2|323.42|321.02|0
1651237380000|2022-04-29 13:03:00|323.42|321.02|323.6|321.2|323.6|321.2|323.42|321.02|0
1651237390000|2022-04-29 13:03:10|323.42|321.02|323.6|321.2|323.79|321.39|323.42|321.02|0
1651237400000|2022-04-29 13:03:20|323.79|321.39|324.15|321.75|324.15|321.75|323.79|321.39|0
1651237410000|2022-04-29 13:03:30|323.79|321.39|323.06|320.66|323.79|321.39|323.06|320.66|0
1651237420000|2022-04-29 13:03:40|322.87|320.47|323.06|320.66|323.06|320.66|322.69|320.29|0
1651237430000|2022-04-29 13:03:50|322.33|319.93|322.51|320.11|322.51|320.11|322.33|319.93|0
1651237440000|2022-04-29 13:04:00|322.87|320.47|322.15|319.75|322.87|320.47|322.15|319.75|0
1651237450000|2022-04-29 13:04:10|321.97|319.57|321.24|318.84|321.97|319.57|321.24|318.84|0
1651237460000|2022-04-29 13:04:20|321.6|319.2|321.42|319.02|321.6|319.2|321.42|319.02|0
1651237470000|2022-04-29 13:04:30|322.05|319.65|321.42|319.02|322.05|319.65|321.42|319.02|0
1651237480000|2022-04-29 13:04:40|321.6|319.2|321.42|319.02|321.6|319.2|321.42|319.02|0
1651237490000|2022-04-29 13:04:50|321.32|318.92|321.87|319.47|321.87|319.47|321.32|318.92|0
1651237500000|2022-04-29 13:05:00|321.78|319.38|321.78|319.38|321.78|319.38|321.78|319.38|0
1651237510000|2022-04-29 13:05:10|321.96|319.56|321.96|319.56|322.15|319.75|321.96|319.56|0
1651237520000|2022-04-29 13:05:20|321.78|319.38|321.6|319.2|321.78|319.38|321.6|319.2|0
1651237530000|2022-04-29 13:05:30|321.78|319.38|321.42|319.02|321.96|319.56|321.42|319.02|0
1651237540000|2022-04-29 13:05:40|320.87|318.47|320.33|317.93|320.87|318.47|320.33|317.93|0
1651237550000|2022-04-29 13:05:50|319.97|317.57|319.24|316.84|319.97|317.57|319.24|316.84|0
1651237560000|2022-04-29 13:06:00|319.42|317.02|320.15|317.75|320.15|317.75|319.24|316.84|0
1651237570000|2022-04-29 13:06:10|319.97|317.57|320.33|317.93|320.33|317.93|319.97|317.57|0
1651237580000|2022-04-29 13:06:20|320.51|318.11|320.51|318.11|320.51|318.11|320.51|318.11|0
1651237590000|2022-04-29 13:06:30|320.15|317.75|320.15|317.75|320.15|317.75|320.15|317.75|0
1651237600000|2022-04-29 13:06:40|319.87|317.47|320.15|317.75|320.15|317.75|319.87|317.47|0
1651237610000|2022-04-29 13:06:50|320.23|317.83|320.33|317.93|320.51|318.11|320.15|317.75|0
1651237620000|2022-04-29 13:07:00|320.42|318.02|319.6|317.2|320.42|318.02|319.6|317.2|0
1651237630000|2022-04-29 13:07:10|319.42|317.02|319.97|317.57|319.97|317.57|319.42|317.02|0
1651237640000|2022-04-29 13:07:20|319.6|317.2|319.6|317.2|319.6|317.2|319.6|317.2|0
1651237650000|2022-04-29 13:07:30|319.51|317.11|319.24|316.84|319.51|317.11|319.24|316.84|0
1651237660000|2022-04-29 13:07:40|319.06|316.66|319.24|316.84|319.24|316.84|319.06|316.66|0
1651237670000|2022-04-29 13:07:50|319.06|316.66|317.43|315.03|319.06|316.66|317.43|315.03|0
1651237680000|2022-04-29 13:08:00|317.34|314.94|316.71|314.31|317.34|314.94|316.53|314.13|0
1651237690000|2022-04-29 13:08:10|316.53|314.13|316.89|314.49|316.89|314.49|316.53|314.13|0
1651237700000|2022-04-29 13:08:20|317.07|314.67|317.61|315.21|317.61|315.21|317.07|314.67|0
1651237710000|2022-04-29 13:08:30|317.43|315.03|317.52|315.12|317.52|315.12|317.25|314.85|0
1651237720000|2022-04-29 13:08:40|317.7|315.3|317.79|315.39|317.79|315.39|317.7|315.3|0
1651237730000|2022-04-29 13:08:50|317.97|315.57|317.97|315.57|317.97|315.57|317.97|315.57|0
1651237740000|2022-04-29 13:09:00|317.79|315.39|317.79|315.39|317.79|315.39|317.61|315.21|0
1651237750000|2022-04-29 13:09:10|317.43|315.03|317.97|315.57|317.97|315.57|317.43|315.03|0
1651237760000|2022-04-29 13:09:20|317.88|315.48|317.61|315.21|317.88|315.48|317.61|315.21|0
1651237770000|2022-04-29 13:09:30|317.25|314.85|316.53|314.13|317.25|314.85|316.53|314.13|0
1651237780000|2022-04-29 13:09:40|316.71|314.31|317.25|314.85|317.25|314.85|316.71|314.31|0
1651237790000|2022-04-29 13:09:50|317.34|314.94|316.71|314.31|317.34|314.94|316.71|314.31|0
1651237800000|2022-04-29 13:10:00|316.53|314.13|316.71|314.31|316.89|314.49|316.53|314.13|0
1651237810000|2022-04-29 13:10:10|316.17|313.77|315.63|313.23|316.17|313.77|315.63|313.23|0
1651237820000|2022-04-29 13:10:20|315.99|313.59|316.17|313.77|316.17|313.77|315.99|313.59|0
1651237830000|2022-04-29 13:10:30|316.35|313.95|316.17|313.77|316.35|313.95|316.17|313.77|0
1651237840000|2022-04-29 13:10:40|316.35|313.95|316.07|313.67|316.35|313.95|316.07|313.67|0
1651237850000|2022-04-29 13:10:50|315.63|313.23|315.81|313.41|315.81|313.41|315.27|312.87|0
1651237860000|2022-04-29 13:11:00|315.45|313.05|315.63|313.23|315.63|313.23|315.45|313.05|0
1651237870000|2022-04-29 13:11:10|315.99|313.59|315.99|313.59|316.17|313.77|315.81|313.41|0
1651237880000|2022-04-29 13:11:20|316.17|313.77|316.17|313.77|316.17|313.77|315.99|313.59|0
1651237890000|2022-04-29 13:11:30|315.81|313.41|315.99|313.59|315.99|313.59|315.81|313.41|0
1651237900000|2022-04-29 13:11:40|316.17|313.77|316.71|314.31|317.25|314.85|316.17|313.77|0
1651237910000|2022-04-29 13:11:50|316.89|314.49|316.89|314.49|317.07|314.67|316.89|314.49|0
1651237920000|2022-04-29 13:12:00|316.53|314.13|316.35|313.95|316.53|314.13|316.35|313.95|0
1651237930000|2022-04-29 13:12:10|316.79|314.39|316.79|314.39|316.79|314.39|316.53|314.13|0
1651237940000|2022-04-29 13:12:20|317.07|314.67|316.89|314.49|317.25|314.85|316.89|314.49|0
1651237950000|2022-04-29 13:12:30|317.25|314.85|317.43|315.03|317.43|315.03|317.07|314.67|0
1651237960000|2022-04-29 13:12:40|317.25|314.85|317.07|314.67|317.43|315.03|317.07|314.67|0
1651237970000|2022-04-29 13:12:50|316.71|314.31|316.34|313.94|316.71|314.31|316.34|313.94|0
1651237980000|2022-04-29 13:13:00|316.52|314.12|315.98|313.58|316.7|314.3|315.98|313.58|0
1651237990000|2022-04-29 13:13:10|315.8|313.4|315.98|313.58|316.16|313.76|315.8|313.4|0
1651238000000|2022-04-29 13:13:20|316.34|313.94|316.34|313.94|316.34|313.94|315.98|313.58|0
1651238010000|2022-04-29 13:13:30|315.98|313.58|316.34|313.94|316.34|313.94|315.8|313.4|0
1651238020000|2022-04-29 13:13:40|315.98|313.58|315.98|313.58|315.98|313.58|315.71|313.31|0
1651238030000|2022-04-29 13:13:50|315.8|313.4|315.8|313.4|315.98|313.58|315.8|313.4|0
1651238040000|2022-04-29 13:14:00|316.07|313.67|315.62|313.22|316.07|313.67|315.62|313.22|0
1651238050000|2022-04-29 13:14:10|315.26|312.86|315.08|312.68|315.26|312.86|314.63|312.23|0
1651238060000|2022-04-29 13:14:20|314.9|312.5|314.36|311.96|314.9|312.5|314.36|311.96|0
1651238070000|2022-04-29 13:14:30|314.54|312.14|314.54|312.14|314.72|312.32|314.54|312.14|0
1651238080000|2022-04-29 13:14:40|314.72|312.32|314.9|312.5|314.9|312.5|314.72|312.32|0
1651238090000|2022-04-29 13:14:50|314.72|312.32|314.9|312.5|314.9|312.5|314.72|312.32|0
1651238100000|2022-04-29 13:15:00|315.08|312.68|314.54|312.14|315.08|312.68|314.54|312.14|0
1651238110000|2022-04-29 13:15:10|314.36|311.96|314.54|312.14|314.72|312.32|314.36|311.96|0
1651238120000|2022-04-29 13:15:20|314.72|312.32|315.08|312.68|315.08|312.68|314.72|312.32|0
1651238130000|2022-04-29 13:15:30|314.9|312.5|315.08|312.68|315.08|312.68|314.9|312.5|0
1651238140000|2022-04-29 13:15:40|314.72|312.32|314.9|312.5|315.08|312.68|314.72|312.32|0
1651238150000|2022-04-29 13:15:50|315.62|313.22|315.62|313.22|315.62|313.22|315.44|313.04|0
1651238160000|2022-04-29 13:16:00|315.8|313.4|315.8|313.4|315.8|313.4|315.62|313.22|0
1651238170000|2022-04-29 13:16:10|315.44|313.04|315.44|313.04|315.62|313.22|315.44|313.04|0
1651238180000|2022-04-29 13:16:20|315.62|313.22|315.26|312.86|315.62|313.22|315.26|312.86|0
1651238190000|2022-04-29 13:16:30|315.08|312.68|315.62|313.22|315.62|313.22|315.08|312.68|0
1651238200000|2022-04-29 13:16:40|315.44|313.04|315.44|313.04|315.62|313.22|315.44|313.04|0
1651238210000|2022-04-29 13:16:50|315.26|312.86|314.9|312.5|315.26|312.86|314.9|312.5|0
1651238220000|2022-04-29 13:17:00|315.26|312.86|315.44|313.04|315.62|313.22|315.26|312.86|0
1651238230000|2022-04-29 13:17:10|315.71|313.31|315.8|313.4|315.8|313.4|315.71|313.31|0
1651238240000|2022-04-29 13:17:20|315.89|313.49|316.34|313.94|316.34|313.94|315.89|313.49|0
1651238250000|2022-04-29 13:17:30|316.16|313.76|316.34|313.94|316.34|313.94|316.16|313.76|0
1651238260000|2022-04-29 13:17:40|316.25|313.85|316.7|314.3|316.88|314.48|316.25|313.85|0
1651238270000|2022-04-29 13:17:50|316.88|314.48|316.7|314.3|316.88|314.48|316.7|314.3|0
1651238280000|2022-04-29 13:18:00|316.52|314.12|316.52|314.12|316.52|314.12|316.34|313.94|0
1651238290000|2022-04-29 13:18:10|316.7|314.3|317.24|314.84|317.24|314.84|316.52|314.12|0
1651238300000|2022-04-29 13:18:20|317.42|315.02|317.42|315.02|317.42|315.02|317.42|315.02|0
1651238310000|2022-04-29 13:18:30|317.33|314.93|317.06|314.66|317.33|314.93|317.06|314.66|0
1651238320000|2022-04-29 13:18:40|317.24|314.84|317.24|314.84|317.24|314.84|317.24|314.84|0
1651238330000|2022-04-29 13:18:50|317.15|314.75|317.24|314.84|317.42|315.02|317.15|314.75|0
1651238340000|2022-04-29 13:19:00|317.42|315.02|317.78|315.38|317.78|315.38|317.42|315.02|0
1651238350000|2022-04-29 13:19:10|317.6|315.2|317.24|314.84|317.6|315.2|317.24|314.84|0
1651238360000|2022-04-29 13:19:20|317.42|315.02|317.96|315.56|317.96|315.56|317.42|315.02|0
1651238370000|2022-04-29 13:19:30|318.14|315.74|317.6|315.2|318.14|315.74|317.6|315.2|0
1651238380000|2022-04-29 13:19:40|317.42|315.02|317.42|315.02|317.42|315.02|317.24|314.84|0
1651238390000|2022-04-29 13:19:50|317.24|314.84|317.42|315.02|317.6|315.2|317.24|314.84|0
1651238400000|2022-04-29 13:20:00|316.88|314.48|317.24|314.84|317.24|314.84|316.52|314.12|0
1651238410000|2022-04-29 13:20:10|317.06|314.66|317.06|314.66|317.6|315.2|317.06|314.66|0
1651238420000|2022-04-29 13:20:20|317.42|315.02|317.6|315.2|317.6|315.2|317.42|315.02|0
1651238430000|2022-04-29 13:20:30|317.78|315.38|318.5|316.1|318.5|316.1|317.78|315.38|0
1651238440000|2022-04-29 13:20:40|318.68|316.28|319.23|316.83|319.23|316.83|318.68|316.28|0
1651238450000|2022-04-29 13:20:50|319.59|317.19|319.59|317.19|319.59|317.19|319.59|317.19|0
1651238460000|2022-04-29 13:21:00|319.77|317.37|320.49|318.09|320.49|318.09|319.77|317.37|0
1651238470000|2022-04-29 13:21:10|320.68|318.28|320.58|318.18|320.68|318.28|320.49|318.09|0
1651238480000|2022-04-29 13:21:20|320.76|318.36|321.04|318.64|321.22|318.82|320.76|318.36|0
1651238490000|2022-04-29 13:21:30|320.86|318.46|321.76|319.36|321.76|319.36|320.86|318.46|0
1651238500000|2022-04-29 13:21:40|321.4|319|321.4|319|321.58|319.18|321.4|319|0
1651238510000|2022-04-29 13:21:50|321.76|319.36|321.95|319.55|321.95|319.55|321.76|319.36|0
1651238520000|2022-04-29 13:22:00|322.13|319.73|322.13|319.73|322.13|319.73|321.95|319.55|0
1651238530000|2022-04-29 13:22:10|322.21|319.81|322.67|320.27|322.67|320.27|322.21|319.81|0
1651238540000|2022-04-29 13:22:20|323.31|320.91|323.58|321.18|323.58|321.18|323.31|320.91|0
1651238550000|2022-04-29 13:22:30|323.04|320.64|323.4|321|323.4|321|323.04|320.64|0
1651238560000|2022-04-29 13:22:40|323.22|320.82|323.22|320.82|323.4|321|323.22|320.82|0
1651238570000|2022-04-29 13:22:50|323.04|320.64|322.85|320.45|323.04|320.64|322.85|320.45|0
1651238580000|2022-04-29 13:23:00|323.04|320.64|322.67|320.27|323.04|320.64|322.67|320.27|0
1651238590000|2022-04-29 13:23:10|322.85|320.45|323.22|320.82|323.22|320.82|322.85|320.45|0
1651238600000|2022-04-29 13:23:20|323.04|320.64|323.04|320.64|323.22|320.82|323.04|320.64|0
1651238610000|2022-04-29 13:23:30|323.4|321|323.4|321|323.58|321.18|323.22|320.82|0
1651238620000|2022-04-29 13:23:40|323.31|320.91|322.85|320.45|323.31|320.91|322.85|320.45|0
1651238630000|2022-04-29 13:23:50|322.76|320.36|322.67|320.27|322.85|320.45|322.67|320.27|0
1651238640000|2022-04-29 13:24:00|322.85|320.45|322.67|320.27|322.85|320.45|322.67|320.27|0
1651238650000|2022-04-29 13:24:10|322.49|320.09|322.13|319.73|322.49|320.09|322.13|319.73|0
1651238660000|2022-04-29 13:24:20|322.49|320.09|322.49|320.09|322.49|320.09|322.31|319.91|0
1651238670000|2022-04-29 13:24:30|322.31|319.91|321.94|319.54|322.31|319.91|321.94|319.54|0
1651238680000|2022-04-29 13:24:40|321.76|319.36|322.49|320.09|322.49|320.09|321.76|319.36|0
1651238690000|2022-04-29 13:24:50|322.85|320.45|322.85|320.45|322.85|320.45|322.49|320.09|0
1651238700000|2022-04-29 13:25:00|322.76|320.36|321.58|319.18|322.76|320.36|321.58|319.18|0
1651238710000|2022-04-29 13:25:10|321.4|319|321.48|319.08|321.58|319.18|321.4|319|0
1651238720000|2022-04-29 13:25:20|321.58|319.18|321.22|318.82|321.58|319.18|321.22|318.82|0
1651238730000|2022-04-29 13:25:30|321.4|319|321.22|318.82|321.4|319|321.03|318.63|0
1651238740000|2022-04-29 13:25:40|321.4|319|321.22|318.82|321.4|319|321.22|318.82|0
1651238750000|2022-04-29 13:25:50|321.03|318.63|321.12|318.72|321.22|318.82|321.03|318.63|0
1651238760000|2022-04-29 13:26:00|321.22|318.82|321.22|318.82|321.22|318.82|321.03|318.63|0
1651238770000|2022-04-29 13:26:10|321.94|319.54|322.67|320.27|322.67|320.27|321.94|319.54|0
1651238780000|2022-04-29 13:26:20|322.49|320.09|322.85|320.45|322.85|320.45|322.49|320.09|0
1651238790000|2022-04-29 13:26:30|322.49|320.09|323.4|321|323.4|321|322.49|320.09|0
1651238800000|2022-04-29 13:26:40|323.58|321.18|323.21|320.81|323.58|321.18|322.85|320.45|0
1651238810000|2022-04-29 13:26:50|323.4|321|323.76|321.36|323.76|321.36|323.4|321|0
1651238820000|2022-04-29 13:27:00|323.58|321.18|323.76|321.36|323.76|321.36|323.58|321.18|0
1651238830000|2022-04-29 13:27:10|323.58|321.18|323.21|320.81|323.58|321.18|323.21|320.81|0
1651238840000|2022-04-29 13:27:20|323.3|320.9|323.76|321.36|323.76|321.36|323.3|320.9|0
1651238850000|2022-04-29 13:27:30|323.4|321|323.21|320.81|323.4|321|323.03|320.63|0
1651238860000|2022-04-29 13:27:40|323.4|321|323.03|320.63|323.4|321|323.03|320.63|0
1651238870000|2022-04-29 13:27:50|323.58|321.18|323.03|320.63|323.58|321.18|323.03|320.63|0
1651238880000|2022-04-29 13:28:00|322.85|320.45|322.3|319.9|322.85|320.45|322.3|319.9|0
1651238890000|2022-04-29 13:28:10|322.49|320.09|322.67|320.27|322.67|320.27|322.12|319.72|0
1651238900000|2022-04-29 13:28:20|322.57|320.17|322.85|320.45|322.85|320.45|322.48|320.08|0
1651238910000|2022-04-29 13:28:30|323.58|321.18|323.39|320.99|323.58|321.18|323.39|320.99|0
1651238920000|2022-04-29 13:28:40|323.58|321.18|323.21|320.81|323.58|321.18|323.21|320.81|0
1651238930000|2022-04-29 13:28:50|322.67|320.27|322.48|320.08|322.67|320.27|322.48|320.08|0
1651238940000|2022-04-29 13:29:00|322.3|319.9|322.03|319.63|322.3|319.9|322.03|319.63|0
1651238950000|2022-04-29 13:29:10|322.12|319.72|322.12|319.72|322.21|319.81|321.94|319.54|0
1651238960000|2022-04-29 13:29:20|322.21|319.81|323.39|320.99|323.39|320.99|322.21|319.81|0
1651238970000|2022-04-29 13:29:30|323.58|321.18|323.76|321.36|323.76|321.36|323.58|321.18|0
1651238980000|2022-04-29 13:29:40|323.94|321.54|323.21|320.81|323.94|321.54|323.21|320.81|0
1651238990000|2022-04-29 13:29:50|323.03|320.63|322.85|320.45|323.03|320.63|322.48|320.08|0
1651239000000|2022-04-29 13:30:00|323.12|320.72|323.21|320.81|324.49|322.09|323.03|320.63|0
1651239010000|2022-04-29 13:30:10|322.12|319.72|322.85|320.45|323.03|320.63|322.12|319.72|0
1651239020000|2022-04-29 13:30:20|321.94|319.54|323.94|321.54|323.94|321.54|321.94|319.54|0
1651239030000|2022-04-29 13:30:30|324.49|322.09|323.21|320.81|324.85|322.45|323.21|320.81|0
1651239040000|2022-04-29 13:30:40|323.57|321.17|323.57|321.17|324.3|321.9|323.57|321.17|0
1651239050000|2022-04-29 13:30:50|323.66|321.26|322.3|319.9|323.66|321.26|322.3|319.9|0
1651239060000|2022-04-29 13:31:00|321.75|319.35|321.03|318.63|321.75|319.35|321.03|318.63|0
1651239070000|2022-04-29 13:31:10|319.94|317.54|317.6|315.2|319.94|317.54|317.6|315.2|0
1651239080000|2022-04-29 13:31:20|317.78|315.38|317.41|315.01|318.14|315.74|317.41|315.01|0
1651239090000|2022-04-29 13:31:30|317.23|314.83|315.78|313.38|317.23|314.83|315.78|313.38|0
1651239100000|2022-04-29 13:31:40|315.96|313.56|316.23|313.83|316.23|313.83|315.96|313.56|0
1651239110000|2022-04-29 13:31:50|315.42|313.02|316.51|314.11|316.51|314.11|315.42|313.02|0
1651239120000|2022-04-29 13:32:00|319.33|316.93|321.14|318.74|321.14|318.74|319.33|316.93|0
1651239130000|2022-04-29 13:32:10|321.69|319.29|325.3|322.9|325.3|322.9|321.69|319.29|0
1651239140000|2022-04-29 13:32:20|324.93|322.53|325.57|323.17|325.57|323.17|324.93|322.53|0
1651239150000|2022-04-29 13:32:30|325.84|323.44|326.18|323.78|326.18|323.78|325.48|323.08|0
1651239160000|2022-04-29 13:32:40|326.72|324.32|328.37|325.97|328.37|325.97|326.18|323.78|0
1651239170000|2022-04-29 13:32:50|328.55|326.15|329.1|326.7|329.1|326.7|328.55|326.15|0
1651239180000|2022-04-29 13:33:00|329.83|327.43|329.47|327.07|330.2|327.8|329.47|327.07|0
1651239190000|2022-04-29 13:33:10|328.37|325.97|329.28|326.88|329.28|326.88|328.37|325.97|0
1651239200000|2022-04-29 13:33:20|329.46|327.06|329.1|326.7|329.83|327.43|329.1|326.7|0
1651239210000|2022-04-29 13:33:30|329.28|326.88|329.46|327.06|329.65|327.25|329.28|326.88|0
1651239220000|2022-04-29 13:33:40|329.37|326.97|328.37|325.97|329.37|326.97|328.37|325.97|0
1651239230000|2022-04-29 13:33:50|329.65|327.25|329.83|327.43|329.83|327.43|329.28|326.88|0
1651239240000|2022-04-29 13:34:00|330.2|327.8|330.1|327.7|330.75|328.35|330.1|327.7|0
1651239250000|2022-04-29 13:34:10|330.2|327.8|330.2|327.8|330.93|328.53|330.2|327.8|0
1651239260000|2022-04-29 13:34:20|331.85|329.45|331.02|328.62|331.85|329.45|331.02|328.62|0
1651239270000|2022-04-29 13:34:30|330.83|328.43|331.48|329.08|331.48|329.08|330.83|328.43|0
1651239280000|2022-04-29 13:34:40|331.3|328.9|331.48|329.08|331.48|329.08|331.3|328.9|0
1651239290000|2022-04-29 13:34:50|330.93|328.53|329.83|327.43|330.93|328.53|329.83|327.43|0
1651239300000|2022-04-29 13:35:00|330.01|327.61|332.03|329.63|332.03|329.63|330.01|327.61|0
1651239310000|2022-04-29 13:35:10|331.75|329.35|333.32|330.92|333.32|330.92|331.75|329.35|0
1651239320000|2022-04-29 13:35:20|331.85|329.45|330.38|327.98|332.12|329.72|330.38|327.98|0
1651239330000|2022-04-29 13:35:30|330.2|327.8|331.33|328.93|331.51|329.11|330.2|327.8|0
1651239340000|2022-04-29 13:35:40|329.42|327.02|328.05|325.65|329.42|327.02|328.05|325.65|0
1651239350000|2022-04-29 13:35:50|328.47|326.07|328.29|325.89|328.65|326.25|328.11|325.71|0
1651239360000|2022-04-29 13:36:00|328.65|326.25|331.77|329.37|331.77|329.37|328.65|326.25|0
1651239370000|2022-04-29 13:36:10|331.95|329.55|331.22|328.82|331.95|329.55|331.22|328.82|0
1651239380000|2022-04-29 13:36:20|328.65|326.25|329.2|326.8|329.2|326.8|328.65|326.25|0
1651239390000|2022-04-29 13:36:30|328.47|326.07|326.28|323.88|328.47|326.07|326.1|323.7|0
1651239400000|2022-04-29 13:36:40|326.64|324.24|325.19|322.79|327.01|324.61|325.19|322.79|0
1651239410000|2022-04-29 13:36:50|325.37|322.97|326.28|323.88|326.46|324.06|325.19|322.79|0
1651239420000|2022-04-29 13:37:00|325.73|323.33|327.19|324.79|327.19|324.79|325.55|323.15|0
1651239430000|2022-04-29 13:37:10|325.73|323.33|328.65|326.25|328.65|326.25|325.73|323.33|0
1651239440000|2022-04-29 13:37:20|328.47|326.07|328.47|326.07|328.47|326.07|327.92|325.52|0
1651239450000|2022-04-29 13:37:30|327.46|325.06|326.31|323.91|327.56|325.16|326.31|323.91|0
1651239460000|2022-04-29 13:37:40|324.31|321.91|323.03|320.63|324.31|321.91|322.67|320.27|0
1651239470000|2022-04-29 13:37:50|323.21|320.81|323.94|321.54|323.94|321.54|323.21|320.81|0
1651239480000|2022-04-29 13:38:00|323.76|321.36|323.76|321.36|325.4|323|323.76|321.36|0
1651239490000|2022-04-29 13:38:10|322.31|319.91|321.94|319.54|322.31|319.91|321.94|319.54|0
1651239500000|2022-04-29 13:38:20|322.31|319.91|322.85|320.45|322.85|320.45|322.12|319.72|0
1651239510000|2022-04-29 13:38:30|323.4|321|324.85|322.45|324.85|322.45|323.4|321|0
1651239520000|2022-04-29 13:38:40|325.58|323.18|326.22|323.82|326.22|323.82|325.58|323.18|0
1651239530000|2022-04-29 13:38:50|326.13|323.73|325.58|323.18|326.13|323.73|325.58|323.18|0
1651239540000|2022-04-29 13:39:00|326.31|323.91|326.86|324.46|326.86|324.46|326.31|323.91|0
1651239550000|2022-04-29 13:39:10|327.04|324.64|325.58|323.18|327.59|325.19|325.58|323.18|0
1651239570000|2022-04-29 13:39:30|325.76|323.36|323.94|321.54|325.76|323.36|323.76|321.36|0
1651239580000|2022-04-29 13:39:40|325.58|323.18|325.4|323|325.94|323.54|325.4|323|0
1651239590000|2022-04-29 13:39:50|325.48|323.08|324.3|321.9|325.48|323.08|324.3|321.9|0
1651239600000|2022-04-29 13:40:00|324.85|322.45|327.22|324.82|327.4|325|324.85|322.45|0
1651239610000|2022-04-29 13:40:10|326.49|324.09|326.94|324.54|326.94|324.54|326.4|324|0
1651239620000|2022-04-29 13:40:20|326.49|324.09|327.22|324.82|327.22|324.82|326.49|324.09|0
1651239630000|2022-04-29 13:40:30|326.67|324.27|326.86|324.46|327.22|324.82|326.67|324.27|0
1651239640000|2022-04-29 13:40:40|325.4|323|326.86|324.46|326.86|324.46|325.3|322.9|0
1651239650000|2022-04-29 13:40:50|327.86|325.46|326.49|324.09|327.86|325.46|326.49|324.09|0
1651239660000|2022-04-29 13:41:00|324.85|322.45|326.67|324.27|326.67|324.27|324.85|322.45|0
1651239670000|2022-04-29 13:41:10|327.04|324.64|326.86|324.46|327.04|324.64|326.49|324.09|0
1651239680000|2022-04-29 13:41:20|326.12|323.72|326.67|324.27|326.67|324.27|325.66|323.26|0
1651239690000|2022-04-29 13:41:30|326.58|324.18|327.86|325.46|327.86|325.46|326.49|324.09|0
1651239700000|2022-04-29 13:41:40|328.32|325.92|327.77|325.37|328.32|325.92|327.67|325.27|0
1651239710000|2022-04-29 13:41:50|326.49|324.09|327.4|325|327.59|325.19|326.49|324.09|0
1651239720000|2022-04-29 13:42:00|326.58|324.18|325.58|323.18|326.58|324.18|324.85|322.45|0
1651239730000|2022-04-29 13:42:10|325.39|322.99|325.58|323.18|325.94|323.54|325.39|322.99|0
1651239740000|2022-04-29 13:42:20|326.21|323.81|326.12|323.72|326.21|323.81|325.94|323.54|0
1651239750000|2022-04-29 13:42:30|326.31|323.91|325.39|322.99|326.31|323.91|325.39|322.99|0
1651239760000|2022-04-29 13:42:40|325.76|323.36|325.21|322.81|325.76|323.36|325.21|322.81|0
1651239770000|2022-04-29 13:42:50|325.58|323.18|326.49|324.09|326.49|324.09|325.58|323.18|0
1651239780000|2022-04-29 13:43:00|325.58|323.18|322.48|320.08|325.58|323.18|322.48|320.08|0
1651239790000|2022-04-29 13:43:10|321.21|318.81|321.03|318.63|321.21|318.81|320.85|318.45|0
1651239800000|2022-04-29 13:43:20|320.67|318.27|320.67|318.27|321.21|318.81|320.67|318.27|0
1651239810000|2022-04-29 13:43:30|320.49|318.09|320.12|317.72|320.75|318.35|320.12|317.72|0
1651239820000|2022-04-29 13:43:40|320.67|318.27|320.49|318.09|320.67|318.27|320.49|318.09|0
1651239830000|2022-04-29 13:43:50|320.12|317.72|321.76|319.36|321.76|319.36|320.12|317.72|0
1651239840000|2022-04-29 13:44:00|321.03|318.63|320.12|317.72|321.03|318.63|320.12|317.72|0
1651239850000|2022-04-29 13:44:10|319.76|317.36|320.12|317.72|320.49|318.09|319.76|317.36|0
1651239860000|2022-04-29 13:44:20|319.94|317.54|319.76|317.36|320.03|317.63|319.76|317.36|0
1651239870000|2022-04-29 13:44:30|319.58|317.18|318.32|315.92|319.58|317.18|318.32|315.92|0
1651239880000|2022-04-29 13:44:40|317.77|315.37|317.5|315.1|318.04|315.64|317.5|315.1|0
1651239890000|2022-04-29 13:44:50|317.41|315.01|318.32|315.92|318.32|315.92|317.32|314.92|0
1651239900000|2022-04-29 13:45:00|317.86|315.46|316.42|314.02|317.86|315.46|316.42|314.02|0
1651239910000|2022-04-29 13:45:10|317.32|314.92|317.23|314.83|317.32|314.92|317.05|314.65|0
1651239920000|2022-04-29 13:45:20|318.68|316.28|317.95|315.55|319.04|316.64|317.95|315.55|0
1651239930000|2022-04-29 13:45:30|317.41|315.01|319.4|317|319.4|317|317.41|315.01|0
1651239940000|2022-04-29 13:45:40|319.58|317.18|320.48|318.08|320.48|318.08|319.58|317.18|0
1651239950000|2022-04-29 13:45:50|321.03|318.63|321.57|319.17|321.57|319.17|321.03|318.63|0
1651239960000|2022-04-29 13:46:00|322.48|320.08|320.85|318.45|322.48|320.08|320.67|318.27|0
1651239970000|2022-04-29 13:46:10|319.4|317|319.94|317.54|319.94|317.54|319.04|316.64|0
1651239980000|2022-04-29 13:46:20|320.3|317.9|319.58|317.18|320.3|317.9|319.58|317.18|0
1651239990000|2022-04-29 13:46:30|319.4|317|318.68|316.28|319.4|317|318.68|316.28|0
1651240000000|2022-04-29 13:46:40|318.67|316.27|319.94|317.54|319.94|317.54|318.67|316.27|0
1651240010000|2022-04-29 13:46:50|319.58|317.18|318.67|316.27|319.58|317.18|318.67|316.27|0
1651240020000|2022-04-29 13:47:00|318.86|316.46|319.58|317.18|319.58|317.18|318.86|316.46|0
1651240030000|2022-04-29 13:47:10|319.76|317.36|318.31|315.91|319.76|317.36|318.31|315.91|0
1651240040000|2022-04-29 13:47:20|318.85|316.45|318.31|315.91|319.04|316.64|318.13|315.73|0
1651240050000|2022-04-29 13:47:30|318.13|315.73|318.13|315.73|318.13|315.73|317.05|314.65|0
1651240060000|2022-04-29 13:47:40|319.4|317|319.66|317.26|319.66|317.26|319.4|317|0
1651240070000|2022-04-29 13:47:50|319.94|317.54|319.76|317.36|320.12|317.72|319.76|317.36|0
1651240080000|2022-04-29 13:48:00|319.4|317|320.12|317.72|320.12|317.72|319.4|317|0
1651240090000|2022-04-29 13:48:10|320.48|318.08|320.57|318.17|320.57|318.17|320.48|318.08|0
1651240100000|2022-04-29 13:48:20|320.48|318.08|320.48|318.08|320.75|318.35|320.48|318.08|0
1651240110000|2022-04-29 13:48:30|321.02|318.62|320.12|317.72|321.39|318.99|320.12|317.72|0
1651240120000|2022-04-29 13:48:40|320.84|318.44|321.39|318.99|321.39|318.99|320.84|318.44|0
1651240130000|2022-04-29 13:48:50|321.21|318.81|321.39|318.99|321.39|318.99|321.02|318.62|0
1651240140000|2022-04-29 13:49:00|321.02|318.62|321.02|318.62|321.57|319.17|321.02|318.62|0
1651240150000|2022-04-29 13:49:10|321.57|319.17|321.39|318.99|321.57|319.17|321.02|318.62|0
1651240160000|2022-04-29 13:49:20|320.66|318.26|319.94|317.54|320.66|318.26|319.58|317.18|0
1651240170000|2022-04-29 13:49:30|320.84|318.44|320.66|318.26|321.21|318.81|320.66|318.26|0
1651240180000|2022-04-29 13:49:40|321.39|318.99|324.11|321.71|324.11|321.71|321.39|318.99|0
1651240190000|2022-04-29 13:49:50|323.02|320.62|322.29|319.89|323.2|320.8|322.29|319.89|0
1651240200000|2022-04-29 13:50:00|321.93|319.53|323.29|320.89|323.29|320.89|321.93|319.53|0
1651240210000|2022-04-29 13:50:10|322.84|320.44|324.47|322.07|324.47|322.07|322.84|320.44|0
1651240220000|2022-04-29 13:50:20|325.75|323.35|325.57|323.17|325.75|323.35|325.57|323.17|0
1651240230000|2022-04-29 13:50:30|325.39|322.99|322.84|320.44|325.39|322.99|322.84|320.44|0
1651240240000|2022-04-29 13:50:40|323.93|321.53|324.11|321.71|324.11|321.71|323.93|321.53|0
1651240250000|2022-04-29 13:50:50|324.66|322.26|324.66|322.26|325.02|322.62|323.93|321.53|0
1651240260000|2022-04-29 13:51:00|324.29|321.89|323.56|321.16|324.47|322.07|323.56|321.16|0
1651240270000|2022-04-29 13:51:10|323.75|321.35|323.75|321.35|324.11|321.71|323.56|321.16|0
1651240280000|2022-04-29 13:51:20|323.2|320.8|323.02|320.62|323.2|320.8|322.84|320.44|0
1651240290000|2022-04-29 13:51:30|323.38|320.98|323.2|320.8|324.29|321.89|323.2|320.8|0
1651240300000|2022-04-29 13:51:40|322.65|320.25|321.2|318.8|322.92|320.52|321.2|318.8|0
1651240310000|2022-04-29 13:51:50|321.38|318.98|321.93|319.53|321.93|319.53|321.02|318.62|0
1651240320000|2022-04-29 13:52:00|321.75|319.35|321.57|319.17|321.93|319.53|321.57|319.17|0
1651240330000|2022-04-29 13:52:10|321.93|319.53|319.75|317.35|321.93|319.53|319.75|317.35|0
1651240340000|2022-04-29 13:52:20|320.48|318.08|320.12|317.72|320.48|318.08|319.57|317.17|0
1651240350000|2022-04-29 13:52:30|320.48|318.08|318.98|316.58|320.84|318.44|318.98|316.58|0
1651240360000|2022-04-29 13:52:40|318.07|315.67|319.34|316.94|319.34|316.94|318.07|315.67|0
1651240370000|2022-04-29 13:52:50|319.14|316.74|320.04|317.64|320.04|317.64|319.14|316.74|0
1651240380000|2022-04-29 13:53:00|320.4|318|321.49|319.09|322.04|319.64|320.4|318|0
1651240390000|2022-04-29 13:53:10|320.95|318.55|320.04|317.64|320.95|318.55|320.04|317.64|0
1651240400000|2022-04-29 13:53:20|321.31|318.91|321.31|318.91|321.67|319.27|321.31|318.91|0
1651240410000|2022-04-29 13:53:30|320.4|318|320.22|317.82|320.4|318|320.22|317.82|0
1651240420000|2022-04-29 13:53:40|320.49|318.09|321.54|319.14|321.54|319.14|320.04|317.64|0
1651240430000|2022-04-29 13:53:50|322.27|319.87|320.27|317.87|322.27|319.87|320.27|317.87|0
1651240440000|2022-04-29 13:54:00|319.54|317.14|320.45|318.05|320.63|318.23|319.54|317.14|0
1651240450000|2022-04-29 13:54:10|320.09|317.69|321.54|319.14|321.54|319.14|320.09|317.69|0
1651240460000|2022-04-29 13:54:20|320.63|318.23|320.27|317.87|320.81|318.41|320.27|317.87|0
1651240470000|2022-04-29 13:54:30|319.91|317.51|320.63|318.23|320.63|318.23|319.91|317.51|0
1651240480000|2022-04-29 13:54:40|321.54|319.14|323|320.6|323|320.6|321.54|319.14|0
1651240490000|2022-04-29 13:54:50|322.27|319.87|322.45|320.05|322.45|320.05|322.09|319.69|0
1651240500000|2022-04-29 13:55:00|323.72|321.32|325.19|322.79|325.19|322.79|323.72|321.32|0
1651240510000|2022-04-29 13:55:10|325.55|323.15|325.55|323.15|325.55|323.15|325.19|322.79|0
1651240520000|2022-04-29 13:55:20|326.47|324.07|326.65|324.25|326.65|324.25|326.28|323.88|0
1651240530000|2022-04-29 13:55:30|327.01|324.61|326.1|323.7|327.2|324.8|326.1|323.7|0
1651240540000|2022-04-29 13:55:40|326.28|323.88|327.38|324.98|327.56|325.16|326.28|323.88|0
1651240550000|2022-04-29 13:55:50|328.3|325.9|329.58|327.18|329.58|327.18|328.3|325.9|0
1651240560000|2022-04-29 13:56:00|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1651240570000|2022-04-29 13:56:10|332.35|329.95|333.09|330.69|333.09|330.69|332.35|329.95|0
1651240580000|2022-04-29 13:56:20|333.45|331.05|335.12|332.72|335.12|332.72|333.27|330.87|0
1651240590000|2022-04-29 13:56:30|334.38|331.98|334.75|332.35|334.75|332.35|334.19|331.79|0
1651240600000|2022-04-29 13:56:40|334.93|332.53|335.12|332.72|335.12|332.72|334.56|332.16|0
1651240610000|2022-04-29 13:56:50|334.56|332.16|335.68|333.28|335.68|333.28|334.56|332.16|0
1651240620000|2022-04-29 13:57:00|335.86|333.46|335.3|332.9|335.86|333.46|335.12|332.72|0
1651240630000|2022-04-29 13:57:10|337.16|334.76|338.6|336.2|339.53|337.13|337.16|334.76|0
1651240640000|2022-04-29 13:57:20|338.23|335.83|339.53|337.13|339.53|337.13|338.23|335.83|0
1651240650000|2022-04-29 13:57:30|338.97|336.57|339.16|336.76|339.16|336.76|338.97|336.57|0
1651240660000|2022-04-29 13:57:40|338.79|336.39|338.69|336.29|338.79|336.39|338.6|336.2|0
1651240670000|2022-04-29 13:57:50|336.82|334.42|335.52|333.12|336.82|334.42|334.96|332.56|0
1651240680000|2022-04-29 13:58:00|335.71|333.31|335.52|333.12|336.08|333.68|335.52|333.12|0
1651240690000|2022-04-29 13:58:10|335.57|333.17|335.48|333.08|335.95|333.55|335.48|333.08|0
1651240700000|2022-04-29 13:58:20|335.57|333.17|335.95|333.55|335.95|333.55|335.57|333.17|0
1651240710000|2022-04-29 13:58:30|335.85|333.45|335.95|333.55|335.95|333.55|335.76|333.36|0
1651240720000|2022-04-29 13:58:40|335.57|333.17|335.76|333.36|335.76|333.36|334.83|332.43|0
1651240730000|2022-04-29 13:58:50|335.95|333.55|335.85|333.45|336.13|333.73|335.76|333.36|0
1651240740000|2022-04-29 13:59:00|335.76|333.36|336.13|333.73|336.32|333.92|335.76|333.36|0
1651240750000|2022-04-29 13:59:10|336.5|334.1|336.5|334.1|336.69|334.29|336.5|334.1|0
1651240760000|2022-04-29 13:59:20|336.32|333.92|336.88|334.48|336.88|334.48|336.32|333.92|0
1651240770000|2022-04-29 13:59:30|337.06|334.66|338.37|335.97|338.37|335.97|337.06|334.66|0
1651240780000|2022-04-29 13:59:40|337.81|335.41|336.41|334.01|337.81|335.41|335.2|332.8|0
1651240790000|2022-04-29 13:59:50|336.69|334.29|337.15|334.75|337.15|334.75|336.69|334.29|0
1651240800000|2022-04-29 14:00:00|337.34|334.94|337.62|335.22|337.99|335.59|337.34|334.94|0
1651240810000|2022-04-29 14:00:10|337.99|335.59|337.25|334.85|338.18|335.78|336.5|334.1|0
1651240820000|2022-04-29 14:00:20|336.87|334.47|336.13|333.73|336.87|334.47|335.94|333.54|0
1651240830000|2022-04-29 14:00:30|336.32|333.92|335.76|333.36|336.32|333.92|335.76|333.36|0
1651240840000|2022-04-29 14:00:40|336.69|334.29|335.94|333.54|336.69|334.29|335.94|333.54|0
1651240850000|2022-04-29 14:00:50|336.59|334.19|335.01|332.61|336.59|334.19|335.01|332.61|0
1651240860000|2022-04-29 14:01:00|335.76|333.36|334.64|332.24|335.76|333.36|334.64|332.24|0
1651240870000|2022-04-29 14:01:10|334.83|332.43|334.27|331.87|334.83|332.43|334.27|331.87|0
1651240880000|2022-04-29 14:01:20|334.64|332.24|332.79|330.39|334.64|332.24|332.79|330.39|0
1651240890000|2022-04-29 14:01:30|332.05|329.65|331.68|329.28|332.05|329.65|331.68|329.28|0
1651240900000|2022-04-29 14:01:40|332.79|330.39|330.85|328.45|332.79|330.39|330.85|328.45|0
1651240910000|2022-04-29 14:01:50|331.04|328.64|330.3|327.9|331.04|328.64|330.3|327.9|0
1651240920000|2022-04-29 14:02:00|331.22|328.82|332.33|329.93|332.33|329.93|331.04|328.64|0
1651240930000|2022-04-29 14:02:10|333.64|331.24|333.64|331.24|333.82|331.42|333.45|331.05|0
1651240940000|2022-04-29 14:02:20|333.82|331.42|334.04|331.64|334.51|332.11|333.82|331.42|0
1651240950000|2022-04-29 14:02:30|334.14|331.74|334.32|331.92|334.41|332.01|334.14|331.74|0
1651240960000|2022-04-29 14:02:40|333.77|331.37|332.65|330.25|333.77|331.37|332.65|330.25|0
1651240970000|2022-04-29 14:02:50|331.91|329.51|330.98|328.58|332.1|329.7|330.98|328.58|0
1651240980000|2022-04-29 14:03:00|330.8|328.4|330.89|328.49|331.17|328.77|330.8|328.4|0
1651240990000|2022-04-29 14:03:10|331.73|329.33|332.74|330.34|332.74|330.34|331.73|329.33|0
1651241000000|2022-04-29 14:03:20|333.39|330.99|333.95|331.55|334.14|331.74|333.21|330.81|0
1651241010000|2022-04-29 14:03:30|334.32|331.92|334.14|331.74|334.88|332.48|334.14|331.74|0
1651241020000|2022-04-29 14:03:40|333.58|331.18|333.02|330.62|333.58|331.18|332.84|330.44|0
1651241030000|2022-04-29 14:03:50|333.21|330.81|331.54|329.14|333.21|330.81|331.54|329.14|0
1651241040000|2022-04-29 14:04:00|332.09|329.69|333.02|330.62|333.02|330.62|332.09|329.69|0
1651241050000|2022-04-29 14:04:10|331.72|329.32|331.91|329.51|332.09|329.69|331.72|329.32|0
1651241060000|2022-04-29 14:04:20|331.54|329.14|331.35|328.95|331.54|329.14|331.17|328.77|0
1651241070000|2022-04-29 14:04:30|331.54|329.14|331.35|328.95|331.54|329.14|331.17|328.77|0
1651241080000|2022-04-29 14:04:40|330.8|328.4|330.8|328.4|331.54|329.14|330.8|328.4|0
1651241090000|2022-04-29 14:04:50|330.98|328.58|331.35|328.95|331.35|328.95|330.8|328.4|0
1651241100000|2022-04-29 14:05:00|331.17|328.77|330.98|328.58|331.35|328.95|330.98|328.58|0
1651241110000|2022-04-29 14:05:10|330.8|328.4|330.24|327.84|330.98|328.58|330.06|327.66|0
1651241120000|2022-04-29 14:05:20|330.8|328.4|331.35|328.95|331.54|329.14|330.8|328.4|0
1651241130000|2022-04-29 14:05:30|332.09|329.69|331.72|329.32|332.09|329.69|331.72|329.32|0
1651241140000|2022-04-29 14:05:40|331.17|328.77|330.06|327.66|331.17|328.77|330.06|327.66|0
1651241150000|2022-04-29 14:05:50|330.61|328.21|330.24|327.84|330.61|328.21|330.24|327.84|0
1651241160000|2022-04-29 14:06:00|330.8|328.4|331.17|328.77|331.72|329.32|330.8|328.4|0
1651241170000|2022-04-29 14:06:10|330.8|328.4|329.87|327.47|330.8|328.4|329.87|327.47|0
1651241180000|2022-04-29 14:06:20|329.32|326.92|328.4|326|329.32|326.92|328.4|326|0
1651241190000|2022-04-29 14:06:30|328.03|325.63|329.5|327.1|329.5|327.1|328.03|325.63|0
1651241200000|2022-04-29 14:06:40|329.22|326.82|329.13|326.73|329.87|327.47|329.13|326.73|0
1651241210000|2022-04-29 14:06:50|329.5|327.1|329.32|326.92|329.5|327.1|328.48|326.08|0
1651241220000|2022-04-29 14:07:00|328.3|325.9|328.39|325.99|328.39|325.99|328.03|325.63|0
1651241230000|2022-04-29 14:07:10|329.32|326.92|327.84|325.44|329.32|326.92|327.84|325.44|0
1651241240000|2022-04-29 14:07:20|328.48|326.08|328.21|325.81|328.48|326.08|328.03|325.63|0
1651241250000|2022-04-29 14:07:30|328.3|325.9|327.84|325.44|328.39|325.99|327.84|325.44|0
1651241260000|2022-04-29 14:07:40|328.03|325.63|327.84|325.44|328.03|325.63|327.84|325.44|0
1651241270000|2022-04-29 14:07:50|326.74|324.34|326.92|324.52|327.1|324.7|326.74|324.34|0
1651241280000|2022-04-29 14:08:00|327.01|324.61|326.74|324.34|327.01|324.61|326.74|324.34|0
1651241290000|2022-04-29 14:08:10|326.92|324.52|326.92|324.52|326.92|324.52|326.74|324.34|0
1651241300000|2022-04-29 14:08:20|326.74|324.34|325.17|322.77|326.74|324.34|325.17|322.77|0
1651241310000|2022-04-29 14:08:30|325.08|322.68|324.9|322.5|325.45|323.05|324.9|322.5|0
1651241320000|2022-04-29 14:08:40|325.26|322.86|325.26|322.86|325.82|323.42|325.26|322.86|0
1651241330000|2022-04-29 14:08:50|324.9|322.5|325.72|323.32|325.82|323.42|324.53|322.13|0
1651241340000|2022-04-29 14:09:00|326.55|324.15|324.9|322.5|326.55|324.15|324.71|322.31|0
1651241350000|2022-04-29 14:09:10|325.26|322.86|324.9|322.5|325.26|322.86|324.9|322.5|0
1651241360000|2022-04-29 14:09:20|325.08|322.68|325.45|323.05|325.45|323.05|325.08|322.68|0
1651241370000|2022-04-29 14:09:30|325.63|323.23|325.81|323.41|326|323.6|325.08|322.68|0
1651241380000|2022-04-29 14:09:40|326.37|323.97|326.64|324.24|326.64|324.24|325.81|323.41|0
1651241390000|2022-04-29 14:09:50|328.39|325.99|328.02|325.62|328.39|325.99|328.02|325.62|0
1651241400000|2022-04-29 14:10:00|328.39|325.99|328.76|326.36|328.76|326.36|327.84|325.44|0
1651241410000|2022-04-29 14:10:10|329.87|327.47|330.42|328.02|330.42|328.02|329.87|327.47|0
1651241420000|2022-04-29 14:10:20|330.05|327.65|330.98|328.58|330.98|328.58|329.68|327.28|0
1651241430000|2022-04-29 14:10:30|330.24|327.84|329.31|326.91|330.42|328.02|329.31|326.91|0
1651241440000|2022-04-29 14:10:40|328.94|326.54|330.24|327.84|330.24|327.84|328.94|326.54|0
1651241450000|2022-04-29 14:10:50|329.31|326.91|327.84|325.44|329.31|326.91|327.84|325.44|0
1651241460000|2022-04-29 14:11:00|328.02|325.62|326.92|324.52|328.02|325.62|326.92|324.52|0
1651241470000|2022-04-29 14:11:10|326.36|323.96|325.9|323.5|326.36|323.96|325.26|322.86|0
1651241480000|2022-04-29 14:11:20|325.81|323.41|324.89|322.49|326.55|324.15|324.89|322.49|0
1651241490000|2022-04-29 14:11:30|324.71|322.31|325.81|323.41|325.81|323.41|324.71|322.31|0
1651241500000|2022-04-29 14:11:40|325.26|322.86|325.08|322.68|325.53|323.13|325.08|322.68|0
1651241510000|2022-04-29 14:11:50|324.71|322.31|324.71|322.31|324.71|322.31|324.61|322.21|0
1651241520000|2022-04-29 14:12:00|325.44|323.04|325.81|323.41|325.81|323.41|325.26|322.86|0
1651241530000|2022-04-29 14:12:10|326.55|324.15|326.55|324.15|327.1|324.7|326.55|324.15|0
1651241540000|2022-04-29 14:12:20|326.27|323.87|325.17|322.77|326.27|323.87|325.17|322.77|0
1651241550000|2022-04-29 14:12:30|325.35|322.95|325.08|322.68|325.63|323.23|325.08|322.68|0
1651241560000|2022-04-29 14:12:40|324.61|322.21|324.89|322.49|324.89|322.49|324.34|321.94|0
1651241570000|2022-04-29 14:12:50|325.08|322.68|325.26|322.86|325.26|322.86|324.71|322.31|0
1651241580000|2022-04-29 14:13:00|326.36|323.96|327.28|324.88|327.47|325.07|326.36|323.96|0
1651241590000|2022-04-29 14:13:10|326.55|324.15|327.84|325.44|327.84|325.44|326.55|324.15|0
1651241600000|2022-04-29 14:13:20|328.39|325.99|327.65|325.25|328.39|325.99|327.65|325.25|0
1651241610000|2022-04-29 14:13:30|328.02|325.62|328.2|325.8|328.29|325.89|327.83|325.43|0
1651241620000|2022-04-29 14:13:40|327.47|325.07|326.18|323.78|327.47|325.07|325.99|323.59|0
1651241630000|2022-04-29 14:13:50|325.81|323.41|326.36|323.96|326.36|323.96|325.81|323.41|0
1651241640000|2022-04-29 14:14:00|326.55|324.15|326.63|324.23|326.63|324.23|326.27|323.87|0
1651241650000|2022-04-29 14:14:10|326.18|323.78|326.91|324.51|327.28|324.88|326.18|323.78|0
1651241660000|2022-04-29 14:14:20|327.19|324.79|325.63|323.23|327.19|324.79|325.63|323.23|0
1651241670000|2022-04-29 14:14:30|324.98|322.58|325.71|323.31|325.71|323.31|324.98|322.58|0
1651241680000|2022-04-29 14:14:40|325.81|323.41|325.99|323.59|326.36|323.96|325.81|323.41|0
1651241690000|2022-04-29 14:14:50|326.73|324.33|326.36|323.96|326.73|324.33|326.18|323.78|0
1651241700000|2022-04-29 14:15:00|325.99|323.59|327.46|325.06|327.46|325.06|325.99|323.59|0
1651241710000|2022-04-29 14:15:10|326.91|324.51|327.46|325.06|327.46|325.06|326.73|324.33|0
1651241720000|2022-04-29 14:15:20|328.02|325.62|330.05|327.65|330.05|327.65|328.02|325.62|0
1651241730000|2022-04-29 14:15:30|331.34|328.94|330.05|327.65|331.34|328.94|330.05|327.65|0
1651241740000|2022-04-29 14:15:40|329.31|326.91|327.65|325.25|329.31|326.91|327.65|325.25|0
1651241750000|2022-04-29 14:15:50|327.28|324.88|325.26|322.86|327.28|324.88|325.26|322.86|0
1651241760000|2022-04-29 14:16:00|324.16|321.76|322.87|320.47|324.16|321.76|322.87|320.47|0
1651241770000|2022-04-29 14:16:10|323.61|321.21|321.96|319.56|323.61|321.21|321.96|319.56|0
1651241780000|2022-04-29 14:16:20|322.32|319.92|319.4|317|322.32|319.92|319.4|317|0
1651241790000|2022-04-29 14:16:30|318.31|315.91|319.04|316.64|319.04|316.64|318.31|315.91|0
1651241800000|2022-04-29 14:16:40|319.4|317|319.4|317|319.59|317.19|318.86|316.46|0
1651241810000|2022-04-29 14:16:50|319.13|316.73|318.67|316.27|319.13|316.73|318.49|316.09|0
1651241820000|2022-04-29 14:17:00|317.77|315.37|318.86|316.46|318.86|316.46|317.49|315.09|0
1651241830000|2022-04-29 14:17:10|318.49|316.09|317.77|315.37|318.86|316.46|317.77|315.37|0
1651241840000|2022-04-29 14:17:20|316.68|314.28|318.13|315.73|318.13|315.73|316.68|314.28|0
1651241850000|2022-04-29 14:17:30|318.49|316.09|316.86|314.46|318.49|316.09|316.86|314.46|0
1651241860000|2022-04-29 14:17:40|317.04|314.64|315.59|313.19|317.04|314.64|315.04|312.64|0
1651241870000|2022-04-29 14:17:50|315.77|313.37|315.41|313.01|315.77|313.37|314.86|312.46|0
1651241880000|2022-04-29 14:18:00|315.22|312.82|316.13|313.73|316.13|313.73|315.22|312.82|0
1651241890000|2022-04-29 14:18:10|316.04|313.64|316.31|313.91|316.4|314|316.04|313.64|0
1651241900000|2022-04-29 14:18:20|316.13|313.73|316.04|313.64|316.49|314.09|316.04|313.64|0
1651241910000|2022-04-29 14:18:30|316.13|313.73|315.41|313.01|316.13|313.73|315.41|313.01|0
1651241920000|2022-04-29 14:18:40|314.68|312.28|314.14|311.74|314.86|312.46|314.14|311.74|0
1651241930000|2022-04-29 14:18:50|314.68|312.28|313.96|311.56|314.68|312.28|313.96|311.56|0
1651241940000|2022-04-29 14:19:00|313.78|311.38|311.88|309.48|313.78|311.38|311.88|309.48|0
1651241950000|2022-04-29 14:19:10|312.33|309.93|311.61|309.21|312.33|309.93|311.61|309.21|0
1651241960000|2022-04-29 14:19:20|311.43|309.03|312.15|309.75|312.15|309.75|311.43|309.03|0
1651241970000|2022-04-29 14:19:30|312.51|310.11|311.43|309.03|312.51|310.11|311.43|309.03|0
1651241980000|2022-04-29 14:19:40|311.61|309.21|311.79|309.39|311.97|309.57|311.43|309.03|0
1651241990000|2022-04-29 14:19:50|311.88|309.48|312.33|309.93|312.33|309.93|310.89|308.49|0
1651242000000|2022-04-29 14:20:00|311.61|309.21|311.79|309.39|312.33|309.93|311.61|309.21|0
1651242010000|2022-04-29 14:20:10|311.43|309.03|312.06|309.66|312.06|309.66|311.43|309.03|0
1651242020000|2022-04-29 14:20:20|311.61|309.21|311.61|309.21|312.15|309.75|311.43|309.03|0
1651242030000|2022-04-29 14:20:30|312.06|309.66|311.97|309.57|312.96|310.56|311.97|309.57|0
1651242040000|2022-04-29 14:20:40|311.61|309.21|312.15|309.75|312.15|309.75|311.25|308.85|0
1651242050000|2022-04-29 14:20:50|311.79|309.39|311.43|309.03|311.79|309.39|311.43|309.03|0
1651242060000|2022-04-29 14:21:00|311.25|308.85|310.71|308.31|311.25|308.85|310.53|308.13|0
1651242070000|2022-04-29 14:21:10|311.07|308.67|310.17|307.77|311.07|308.67|310.17|307.77|0
1651242080000|2022-04-29 14:21:20|310.53|308.13|311.97|309.57|311.97|309.57|310.53|308.13|0
1651242090000|2022-04-29 14:21:30|312.06|309.66|311.61|309.21|312.06|309.66|310.53|308.13|0
1651242100000|2022-04-29 14:21:40|311.07|308.67|311.07|308.67|311.07|308.67|311.07|308.67|0
1651242110000|2022-04-29 14:21:50|310.89|308.49|311.61|309.21|311.97|309.57|310.89|308.49|0
1651242120000|2022-04-29 14:22:00|311.88|309.48|312.69|310.29|312.87|310.47|311.88|309.48|0
1651242130000|2022-04-29 14:22:10|313.23|310.83|312.33|309.93|313.77|311.37|312.33|309.93|0
1651242140000|2022-04-29 14:22:20|312.15|309.75|311.25|308.85|312.15|309.75|311.25|308.85|0
1651242150000|2022-04-29 14:22:30|311.43|309.03|311.07|308.67|311.43|309.03|310.89|308.49|0
1651242160000|2022-04-29 14:22:40|311.43|309.03|311.07|308.67|311.61|309.21|311.07|308.67|0
1651242170000|2022-04-29 14:22:50|311.25|308.85|311.43|309.03|311.43|309.03|310.53|308.13|0
1651242180000|2022-04-29 14:23:00|311.07|308.67|310.89|308.49|311.25|308.85|310.89|308.49|0
1651242190000|2022-04-29 14:23:10|311.43|309.03|310.35|307.95|311.43|309.03|310.35|307.95|0
1651242200000|2022-04-29 14:23:20|310.17|307.77|310.89|308.49|310.89|308.49|310.17|307.77|0
1651242210000|2022-04-29 14:23:30|310.61|308.21|309.99|307.59|310.61|308.21|309.99|307.59|0
1651242220000|2022-04-29 14:23:40|309.81|307.41|309.81|307.41|309.81|307.41|309.81|307.41|0
1651242230000|2022-04-29 14:23:50|309.09|306.69|308.73|306.33|309.27|306.87|308.55|306.15|0
1651242240000|2022-04-29 14:24:00|308.55|306.15|308.55|306.15|308.55|306.15|308.01|305.61|0
1651242250000|2022-04-29 14:24:10|308.37|305.97|309.09|306.69|309.09|306.69|308.37|305.97|0
1651242260000|2022-04-29 14:24:20|308.91|306.51|308.55|306.15|308.91|306.51|307.83|305.43|0
1651242270000|2022-04-29 14:24:30|308.73|306.33|308.73|306.33|308.73|306.33|308.01|305.61|0
1651242280000|2022-04-29 14:24:40|309.63|307.23|310.17|307.77|310.35|307.95|309.63|307.23|0
1651242290000|2022-04-29 14:24:50|310.35|307.95|309.81|307.41|310.71|308.31|309.81|307.41|0
1651242300000|2022-04-29 14:25:00|309.45|307.05|309.63|307.23|309.63|307.23|309.17|306.77|0
1651242310000|2022-04-29 14:25:10|309.99|307.59|310.17|307.77|310.71|308.31|309.99|307.59|0
1651242320000|2022-04-29 14:25:20|309.99|307.59|308.91|306.51|310.17|307.77|308.91|306.51|0
1651242330000|2022-04-29 14:25:30|308.55|306.15|307.83|305.43|308.55|306.15|307.83|305.43|0
1651242340000|2022-04-29 14:25:40|308.37|305.97|308.37|305.97|308.37|305.97|307.92|305.52|0
1651242350000|2022-04-29 14:25:50|308.19|305.79|308.91|306.51|308.91|306.51|307.92|305.52|0
1651242360000|2022-04-29 14:26:00|309.27|306.87|308.55|306.15|309.27|306.87|308.55|306.15|0
1651242370000|2022-04-29 14:26:10|308.19|305.79|308.55|306.15|308.73|306.33|308.19|305.79|0
1651242380000|2022-04-29 14:26:20|308.28|305.88|308.63|306.23|308.73|306.33|308.28|305.88|0
1651242390000|2022-04-29 14:26:30|308.73|306.33|308.99|306.59|309.63|307.23|308.73|306.33|0
1651242400000|2022-04-29 14:26:40|308.46|306.06|308.73|306.33|308.73|306.33|308.28|305.88|0
1651242410000|2022-04-29 14:26:50|308.19|305.79|307.83|305.43|308.19|305.79|307.65|305.25|0
1651242420000|2022-04-29 14:27:00|307.65|305.25|307.02|304.62|307.65|305.25|306.4|304|0
1651242430000|2022-04-29 14:27:10|306.76|304.36|306.76|304.36|306.76|304.36|306.48|304.08|0
1651242440000|2022-04-29 14:27:20|306.4|304|306.22|303.82|306.4|304|305.68|303.28|0
1651242450000|2022-04-29 14:27:30|306.58|304.18|305.86|303.46|306.58|304.18|305.86|303.46|0
1651242460000|2022-04-29 14:27:40|306.4|304|306.22|303.82|306.4|304|305.68|303.28|0
1651242470000|2022-04-29 14:27:50|306.04|303.64|306.22|303.82|306.22|303.82|306.04|303.64|0
1651242480000|2022-04-29 14:28:00|304.97|302.57|305.33|302.93|305.86|303.46|304.97|302.57|0
1651242490000|2022-04-29 14:28:10|305.15|302.75|305.15|302.75|305.5|303.1|305.06|302.66|0
1651242500000|2022-04-29 14:28:20|305.33|302.93|304.08|301.68|305.33|302.93|303.72|301.32|0
1651242510000|2022-04-29 14:28:30|303.9|301.5|303.72|301.32|303.9|301.5|303.72|301.32|0
1651242520000|2022-04-29 14:28:40|303.9|301.5|303.54|301.14|303.9|301.5|303.54|301.14|0
1651242530000|2022-04-29 14:28:50|303.37|300.97|302.83|300.43|303.54|301.14|302.83|300.43|0
1651242540000|2022-04-29 14:29:00|302.48|300.08|303.19|300.79|303.19|300.79|302.48|300.08|0
1651242550000|2022-04-29 14:29:10|303.54|301.14|303.37|300.97|303.54|301.14|303.19|300.79|0
1651242560000|2022-04-29 14:29:20|303.54|301.14|303.01|300.61|303.54|301.14|303.01|300.61|0
1651242570000|2022-04-29 14:29:30|303.19|300.79|304.08|301.68|304.26|301.86|303.19|300.79|0
1651242580000|2022-04-29 14:29:40|304.25|301.85|304.25|301.85|304.25|301.85|304.08|301.68|0
1651242590000|2022-04-29 14:29:50|304.08|301.68|303.54|301.14|304.08|301.68|303.54|301.14|0
1651242600000|2022-04-29 14:30:00|302.48|300.08|303.72|301.32|303.72|301.32|302.3|299.9|0
1651242610000|2022-04-29 14:30:10|303.9|301.5|303.01|300.61|303.9|301.5|303.01|300.61|0
1651242620000|2022-04-29 14:30:20|302.83|300.43|303.36|300.96|303.36|300.96|302.83|300.43|0
1651242630000|2022-04-29 14:30:30|303.01|300.61|304.08|301.68|304.08|301.68|302.83|300.43|0
1651242640000|2022-04-29 14:30:40|303.72|301.32|302.83|300.43|303.72|301.32|302.83|300.43|0
1651242650000|2022-04-29 14:30:50|302.65|300.25|302.83|300.43|303.19|300.79|302.65|300.25|0
1651242660000|2022-04-29 14:31:00|303.19|300.79|302.3|299.9|303.19|300.79|302.3|299.9|0
1651242670000|2022-04-29 14:31:10|302.65|300.25|302.83|300.43|302.83|300.43|302.47|300.07|0
1651242680000|2022-04-29 14:31:20|303.9|301.5|303.13|300.73|303.9|301.5|299.11|296.71|0
1651242690000|2022-04-29 14:31:30|303.49|301.09|304.02|301.62|304.02|301.62|303.49|301.09|0
1651242700000|2022-04-29 14:31:40|303.84|301.44|304.38|301.98|304.38|301.98|303.84|301.44|0
1651242710000|2022-04-29 14:31:50|304.2|301.8|304.2|301.8|304.38|301.98|304.2|301.8|0
1651242720000|2022-04-29 14:32:00|303.49|301.09|305.09|302.69|305.09|302.69|303.49|301.09|0
1651242730000|2022-04-29 14:32:10|304.91|302.51|305.09|302.69|305.09|302.69|304.56|302.16|0
1651242740000|2022-04-29 14:32:20|304.91|302.51|304.73|302.33|304.91|302.51|303.84|301.44|0
1651242750000|2022-04-29 14:32:30|304.56|302.16|304.02|301.62|304.56|302.16|304.02|301.62|0
1651242760000|2022-04-29 14:32:40|303.84|301.44|303.84|301.44|303.84|301.44|303.49|301.09|0
1651242770000|2022-04-29 14:32:50|304.2|301.8|303.75|301.35|304.2|301.8|303.57|301.17|0
1651242780000|2022-04-29 14:33:00|304.02|301.62|303.66|301.26|304.02|301.62|303.49|301.09|0
1651242790000|2022-04-29 14:33:10|303.04|300.64|302.24|299.84|303.04|300.64|302.24|299.84|0
1651242800000|2022-04-29 14:33:20|302.42|300.02|303.31|300.91|303.31|300.91|302.42|300.02|0
1651242810000|2022-04-29 14:33:30|303.13|300.73|302.95|300.55|303.13|300.73|302.95|300.55|0
1651242820000|2022-04-29 14:33:40|303.49|301.09|303.84|301.44|303.84|301.44|303.31|300.91|0
1651242830000|2022-04-29 14:33:50|304.38|301.98|304.02|301.62|304.38|301.98|304.02|301.62|0
1651242840000|2022-04-29 14:34:00|304.55|302.15|305.09|302.69|305.09|302.69|304.55|302.15|0
1651242850000|2022-04-29 14:34:10|304.73|302.33|304.55|302.15|304.73|302.33|304.02|301.62|0
1651242860000|2022-04-29 14:34:20|305.09|302.69|304.55|302.15|305.09|302.69|304.55|302.15|0
1651242870000|2022-04-29 14:34:30|304.2|301.8|302.77|300.37|304.2|301.8|302.77|300.37|0
1651242880000|2022-04-29 14:34:40|302.6|300.2|302.68|300.28|302.68|300.28|302.42|300.02|0
1651242890000|2022-04-29 14:34:50|302.42|300.02|302.06|299.66|302.59|300.19|302.06|299.66|0
1651242900000|2022-04-29 14:35:00|302.59|300.19|302.95|300.55|302.95|300.55|302.24|299.84|0
1651242910000|2022-04-29 14:35:10|302.68|300.28|302.95|300.55|302.95|300.55|302.68|300.28|0
1651242920000|2022-04-29 14:35:20|302.59|300.19|302.77|300.37|302.77|300.37|302.42|300.02|0
1651242930000|2022-04-29 14:35:30|302.42|300.02|300.82|298.42|302.42|300.02|300.82|298.42|0
1651242940000|2022-04-29 14:35:40|300.64|298.24|300.64|298.24|300.64|298.24|300.46|298.06|0
1651242950000|2022-04-29 14:35:50|300.29|297.89|299.31|296.91|300.29|297.89|299.31|296.91|0
1651242960000|2022-04-29 14:36:00|299.76|297.36|299.4|297|299.76|297.36|299.4|297|0
1651242970000|2022-04-29 14:36:10|299.58|297.18|299.76|297.36|299.76|297.36|299.4|297|0
1651242980000|2022-04-29 14:36:20|299.4|297|299.4|297|299.4|297|299.31|296.91|0
1651242990000|2022-04-29 14:36:30|299.58|297.18|299.4|297|299.58|297.18|299.22|296.82|0
1651243000000|2022-04-29 14:36:40|299.93|297.53|299.58|297.18|300.11|297.71|299.4|297|0
1651243010000|2022-04-29 14:36:50|299.22|296.82|299.22|296.82|299.22|296.82|299.05|296.65|0
1651243020000|2022-04-29 14:37:00|299.05|296.65|298.69|296.29|299.05|296.65|298.69|296.29|0
1651243030000|2022-04-29 14:37:10|298.87|296.47|298.52|296.12|298.87|296.47|298.52|296.12|0
1651243040000|2022-04-29 14:37:20|298.34|295.94|298.34|295.94|298.34|295.94|298.16|295.76|0
1651243050000|2022-04-29 14:37:30|298.52|296.12|299.05|296.65|299.05|296.65|298.52|296.12|0
1651243060000|2022-04-29 14:37:40|298.69|296.29|298.52|296.12|298.69|296.29|298.34|295.94|0
1651243070000|2022-04-29 14:37:50|298.34|295.94|298.34|295.94|298.34|295.94|298.34|295.94|0
1651243080000|2022-04-29 14:38:00|298.52|296.12|298.69|296.29|298.69|296.29|298.52|296.12|0
1651243090000|2022-04-29 14:38:10|299.22|296.82|300.46|298.06|300.46|298.06|299.22|296.82|0
1651243100000|2022-04-29 14:38:20|300.64|298.24|300.46|298.06|301.17|298.77|300.46|298.06|0
1651243110000|2022-04-29 14:38:30|300.28|297.88|300.64|298.24|300.82|298.42|300.28|297.88|0
1651243120000|2022-04-29 14:38:40|300.99|298.59|301.88|299.48|301.88|299.48|300.99|298.59|0
1651243130000|2022-04-29 14:38:50|302.06|299.66|302.95|300.55|303.12|300.72|302.06|299.66|0
1651243140000|2022-04-29 14:39:00|303.3|300.9|302.77|300.37|303.66|301.26|302.77|300.37|0
1651243150000|2022-04-29 14:39:10|302.59|300.19|303.21|300.81|303.21|300.81|302.06|299.66|0
1651243160000|2022-04-29 14:39:20|302.85|300.45|303.3|300.9|303.3|300.9|302.77|300.37|0
1651243170000|2022-04-29 14:39:30|303.21|300.81|303.66|301.26|303.66|301.26|303.21|300.81|0
1651243180000|2022-04-29 14:39:40|303.3|300.9|303.84|301.44|303.84|301.44|303.3|300.9|0
1651243190000|2022-04-29 14:39:50|303.3|300.9|302.5|300.1|303.3|300.9|302.5|300.1|0
1651243200000|2022-04-29 14:40:00|302.59|300.19|302.06|299.66|302.59|300.19|301.88|299.48|0
1651243210000|2022-04-29 14:40:10|301.96|299.56|302.77|300.37|302.94|300.54|301.96|299.56|0
1651243220000|2022-04-29 14:40:20|303.03|300.63|302.41|300.01|303.03|300.63|302.41|300.01|0
1651243230000|2022-04-29 14:40:30|302.06|299.66|302.23|299.83|302.23|299.83|301.7|299.3|0
1651243240000|2022-04-29 14:40:40|302.06|299.66|301.7|299.3|302.06|299.66|301.7|299.3|0
1651243250000|2022-04-29 14:40:50|302.23|299.83|302.59|300.19|303.12|300.72|302.23|299.83|0
1651243260000|2022-04-29 14:41:00|301.88|299.48|301.25|298.85|301.88|299.48|300.99|298.59|0
1651243270000|2022-04-29 14:41:10|301.17|298.77|301.08|298.68|301.35|298.95|300.99|298.59|0
1651243280000|2022-04-29 14:41:20|300.99|298.59|300.46|298.06|300.99|298.59|300.1|297.7|0
1651243290000|2022-04-29 14:41:30|300.1|297.7|299.75|297.35|300.46|298.06|299.75|297.35|0
1651243300000|2022-04-29 14:41:40|299.93|297.53|299.75|297.35|299.93|297.53|299.75|297.35|0
1651243310000|2022-04-29 14:41:50|299.57|297.17|299.04|296.64|299.57|297.17|299.04|296.64|0
1651243320000|2022-04-29 14:42:00|298.69|296.29|298.33|295.93|298.69|296.29|298.33|295.93|0
1651243330000|2022-04-29 14:42:10|299.04|296.64|298.69|296.29|299.04|296.64|298.69|296.29|0
1651243340000|2022-04-29 14:42:20|299.13|296.73|298.86|296.46|299.13|296.73|298.51|296.11|0
1651243350000|2022-04-29 14:42:30|298.33|295.93|298.16|295.76|298.33|295.93|297.8|295.4|0
1651243360000|2022-04-29 14:42:40|298.51|296.11|298.33|295.93|299.04|296.64|298.33|295.93|0
1651243370000|2022-04-29 14:42:50|298.51|296.11|298.86|296.46|298.86|296.46|298.33|295.93|0
1651243380000|2022-04-29 14:43:00|298.69|296.29|298.69|296.29|298.86|296.46|298.51|296.11|0
1651243390000|2022-04-29 14:43:10|298.51|296.11|299.04|296.64|299.04|296.64|298.51|296.11|0
1651243400000|2022-04-29 14:43:20|299.22|296.82|299.75|297.35|299.75|297.35|299.22|296.82|0
1651243410000|2022-04-29 14:43:30|299.57|297.17|299.92|297.52|300.1|297.7|299.57|297.17|0
1651243420000|2022-04-29 14:43:40|299.75|297.35|299.04|296.64|299.75|297.35|299.04|296.64|0
1651243430000|2022-04-29 14:43:50|298.86|296.46|299.92|297.52|299.92|297.52|298.86|296.46|0
1651243440000|2022-04-29 14:44:00|299.57|297.17|300.28|297.88|300.28|297.88|299.57|297.17|0
1651243450000|2022-04-29 14:44:10|300.63|298.23|300.63|298.23|300.63|298.23|300.28|297.88|0
1651243460000|2022-04-29 14:44:20|300.1|297.7|299.75|297.35|300.1|297.7|299.75|297.35|0
1651243470000|2022-04-29 14:44:30|300.28|297.88|300.99|298.59|300.99|298.59|300.1|297.7|0
1651243480000|2022-04-29 14:44:40|301.87|299.47|302.14|299.74|302.58|300.18|301.87|299.47|0
1651243490000|2022-04-29 14:44:50|302.05|299.65|301.16|298.76|302.05|299.65|300.63|298.23|0
1651243500000|2022-04-29 14:45:00|300.81|298.41|300.1|297.7|300.81|298.41|300.1|297.7|0
1651243510000|2022-04-29 14:45:10|300.19|297.79|299.92|297.52|300.81|298.41|299.92|297.52|0
1651243520000|2022-04-29 14:45:20|300.1|297.7|299.21|296.81|300.1|297.7|299.21|296.81|0
1651243530000|2022-04-29 14:45:30|299.39|296.99|299.39|296.99|299.39|296.99|299.39|296.99|0
1651243540000|2022-04-29 14:45:40|298.86|296.46|298.86|296.46|299.21|296.81|298.86|296.46|0
1651243550000|2022-04-29 14:45:50|298.68|296.28|299.04|296.64|299.04|296.64|298.68|296.28|0
1651243560000|2022-04-29 14:46:00|299.21|296.81|297.98|295.58|299.21|296.81|297.98|295.58|0
1651243570000|2022-04-29 14:46:10|297.8|295.4|297.8|295.4|297.8|295.4|297.8|295.4|0
1651243580000|2022-04-29 14:46:20|298.15|295.75|297.98|295.58|298.15|295.75|297.8|295.4|0
1651243590000|2022-04-29 14:46:30|298.15|295.75|298.15|295.75|298.68|296.28|298.15|295.75|0
1651243600000|2022-04-29 14:46:40|298.33|295.93|297.62|295.22|298.33|295.93|297.62|295.22|0
1651243610000|2022-04-29 14:46:50|297.89|295.49|298.15|295.75|298.15|295.75|297.62|295.22|0
1651243620000|2022-04-29 14:47:00|297.62|295.22|297.62|295.22|297.98|295.58|297.62|295.22|0
1651243630000|2022-04-29 14:47:10|297.27|294.87|297.98|295.58|298.15|295.75|297.27|294.87|0
1651243640000|2022-04-29 14:47:20|298.15|295.75|297.98|295.58|298.15|295.75|297.45|295.05|0
1651243650000|2022-04-29 14:47:30|297.8|295.4|298.06|295.66|298.51|296.11|297.8|295.4|0
1651243660000|2022-04-29 14:47:40|297.8|295.4|297.09|294.69|297.8|295.4|297.09|294.69|0
1651243670000|2022-04-29 14:47:50|296.92|294.52|297.09|294.69|297.45|295.05|296.92|294.52|0
1651243680000|2022-04-29 14:48:00|297.62|295.22|297.62|295.22|297.62|295.22|297.45|295.05|0
1651243690000|2022-04-29 14:48:10|297.09|294.69|297.62|295.22|297.62|295.22|297.09|294.69|0
1651243700000|2022-04-29 14:48:20|297.09|294.69|296.92|294.52|297.09|294.69|296.92|294.52|0
1651243710000|2022-04-29 14:48:30|297|294.6|297.27|294.87|297.27|294.87|296.92|294.52|0
1651243720000|2022-04-29 14:48:40|297.18|294.78|297.09|294.69|297.45|295.05|297.09|294.69|0
1651243730000|2022-04-29 14:48:50|297.62|295.22|296.74|294.34|297.8|295.4|296.74|294.34|0
1651243740000|2022-04-29 14:49:00|296.56|294.16|297|294.6|297.27|294.87|296.56|294.16|0
1651243750000|2022-04-29 14:49:10|297.45|295.05|296.74|294.34|297.45|295.05|296.74|294.34|0
1651243760000|2022-04-29 14:49:20|296.92|294.52|296.56|294.16|296.92|294.52|296.56|294.16|0
1651243770000|2022-04-29 14:49:30|296.74|294.34|296.92|294.52|296.92|294.52|296.56|294.16|0
1651243780000|2022-04-29 14:49:40|297.44|295.04|297.09|294.69|297.44|295.04|296.74|294.34|0
1651243790000|2022-04-29 14:49:50|297|294.6|297.09|294.69|297.09|294.69|297|294.6|0
1651243800000|2022-04-29 14:50:00|296.74|294.34|297.44|295.04|297.44|295.04|296.74|294.34|0
1651243810000|2022-04-29 14:50:10|297.8|295.4|297.62|295.22|297.8|295.4|297.44|295.04|0
1651243820000|2022-04-29 14:50:20|297.53|295.13|297.62|295.22|297.62|295.22|297.44|295.04|0
1651243830000|2022-04-29 14:50:30|298.15|295.75|299.21|296.81|299.21|296.81|298.15|295.75|0
1651243840000|2022-04-29 14:50:40|299.39|296.99|299.21|296.81|299.39|296.99|299.21|296.81|0
1651243850000|2022-04-29 14:50:50|299.03|296.63|298.33|295.93|299.03|296.63|298.15|295.75|0
1651243860000|2022-04-29 14:51:00|298.68|296.28|297.8|295.4|298.76|296.36|297.8|295.4|0
1651243870000|2022-04-29 14:51:10|297.27|294.87|296.91|294.51|297.27|294.87|296.91|294.51|0
1651243880000|2022-04-29 14:51:20|296.56|294.16|296.21|293.81|296.56|294.16|296.21|293.81|0
1651243890000|2022-04-29 14:51:30|295.68|293.28|295.51|293.11|295.86|293.46|295.51|293.11|0
1651243900000|2022-04-29 14:51:40|295.86|293.46|295.86|293.46|295.86|293.46|295.68|293.28|0
1651243910000|2022-04-29 14:51:50|295.68|293.28|295.68|293.28|295.86|293.46|295.68|293.28|0
1651243920000|2022-04-29 14:52:00|295.86|293.46|295.5|293.1|295.86|293.46|295.5|293.1|0
1651243930000|2022-04-29 14:52:10|295.33|292.93|295.15|292.75|295.33|292.93|294.98|292.58|0
1651243940000|2022-04-29 14:52:20|295.86|293.46|296.03|293.63|296.03|293.63|295.5|293.1|0
1651243950000|2022-04-29 14:52:30|296.21|293.81|295.68|293.28|296.21|293.81|295.68|293.28|0
1651243960000|2022-04-29 14:52:40|295.5|293.1|295.5|293.1|295.5|293.1|295.33|292.93|0
1651243970000|2022-04-29 14:52:50|295.33|292.93|295.86|293.46|295.86|293.46|295.33|292.93|0
1651243980000|2022-04-29 14:53:00|295.5|293.1|296.21|293.81|296.21|293.81|295.5|293.1|0
1651243990000|2022-04-29 14:53:10|295.68|293.28|296.03|293.63|296.03|293.63|295.68|293.28|0
1651244000000|2022-04-29 14:53:20|295.5|293.1|295.86|293.46|295.86|293.46|295.33|292.93|0
1651244010000|2022-04-29 14:53:30|295.68|293.28|295.94|293.54|295.94|293.54|295.5|293.1|0
1651244020000|2022-04-29 14:53:40|295.86|293.46|295.68|293.28|296.21|293.81|295.68|293.28|0
1651244030000|2022-04-29 14:53:50|295.85|293.45|296.29|293.89|296.29|293.89|295.85|293.45|0
1651244040000|2022-04-29 14:54:00|296.03|293.63|296.03|293.63|296.03|293.63|295.85|293.45|0
1651244050000|2022-04-29 14:54:10|296.21|293.81|296.03|293.63|296.21|293.81|296.03|293.63|0
1651244060000|2022-04-29 14:54:20|296.21|293.81|296.38|293.98|296.38|293.98|296.03|293.63|0
1651244070000|2022-04-29 14:54:30|297.09|294.69|298.14|295.74|298.14|295.74|297.09|294.69|0
1651244080000|2022-04-29 14:54:40|297.79|295.39|298.23|295.83|298.32|295.92|297.79|295.39|0
1651244090000|2022-04-29 14:54:50|298.32|295.92|298.67|296.27|298.67|296.27|298.32|295.92|0
1651244100000|2022-04-29 14:55:00|298.85|296.45|298.67|296.27|298.85|296.45|298.32|295.92|0
1651244110000|2022-04-29 14:55:10|299.03|296.63|300.35|297.95|300.35|297.95|299.03|296.63|0
1651244120000|2022-04-29 14:55:20|301.06|298.66|301.06|298.66|301.51|299.11|301.06|298.66|0
1651244130000|2022-04-29 14:55:30|300.97|298.57|301.24|298.84|301.24|298.84|300.09|297.69|0
1651244140000|2022-04-29 14:55:40|300.8|298.4|298.14|295.74|300.8|298.4|298.14|295.74|0
1651244150000|2022-04-29 14:55:50|297.97|295.57|297.97|295.57|298.14|295.74|297.97|295.57|0
1651244160000|2022-04-29 14:56:00|297.79|295.39|297.44|295.04|297.79|295.39|297.44|295.04|0
1651244170000|2022-04-29 14:56:10|297.79|295.39|298.32|295.92|298.32|295.92|297.61|295.21|0
1651244180000|2022-04-29 14:56:20|297.7|295.3|298.4|296|298.4|296|297.7|295.3|0
1651244190000|2022-04-29 14:56:30|298.14|295.74|299.03|296.63|299.03|296.63|298.14|295.74|0
1651244200000|2022-04-29 14:56:40|299.2|296.8|298.67|296.27|299.2|296.8|298.67|296.27|0
1651244210000|2022-04-29 14:56:50|298.14|295.74|298.85|296.45|298.85|296.45|298.14|295.74|0
1651244220000|2022-04-29 14:57:00|299.03|296.63|298.14|295.74|299.03|296.63|298.14|295.74|0
1651244230000|2022-04-29 14:57:10|298.32|295.92|298.14|295.74|298.32|295.92|297.97|295.57|0
1651244240000|2022-04-29 14:57:20|297.97|295.57|298.23|295.83|298.23|295.83|297.97|295.57|0
1651244250000|2022-04-29 14:57:30|298.32|295.92|298.32|295.92|298.67|296.27|298.32|295.92|0
1651244260000|2022-04-29 14:57:40|298.14|295.74|298.85|296.45|298.85|296.45|298.14|295.74|0
1651244270000|2022-04-29 14:57:50|299.02|296.62|300.26|297.86|300.44|298.04|299.02|296.62|0
1651244280000|2022-04-29 14:58:00|299.73|297.33|300.09|297.69|300.44|298.04|299.73|297.33|0
1651244290000|2022-04-29 14:58:10|300.44|298.04|299.91|297.51|300.44|298.04|299.91|297.51|0
1651244300000|2022-04-29 14:58:20|299.46|297.06|299.2|296.8|299.46|297.06|299.02|296.62|0
1651244310000|2022-04-29 14:58:30|298.67|296.27|298.67|296.27|299.02|296.62|298.67|296.27|0
1651244320000|2022-04-29 14:58:40|299.2|296.8|299.02|296.62|299.2|296.8|298.85|296.45|0
1651244330000|2022-04-29 14:58:50|298.85|296.45|299.38|296.98|299.38|296.98|298.85|296.45|0
1651244340000|2022-04-29 14:59:00|299.2|296.8|299.11|296.71|299.38|296.98|299.11|296.71|0
1651244350000|2022-04-29 14:59:10|299.2|296.8|299.55|297.15|299.55|297.15|299.2|296.8|0
1651244360000|2022-04-29 14:59:20|300.08|297.68|299.91|297.51|300.44|298.04|299.91|297.51|0
1651244370000|2022-04-29 14:59:30|299.55|297.15|299.91|297.51|300.08|297.68|299.55|297.15|0
1651244380000|2022-04-29 14:59:40|300.08|297.68|300.26|297.86|300.52|298.12|300.08|297.68|0
1651244390000|2022-04-29 14:59:50|300.44|298.04|300.62|298.22|300.62|298.22|300.08|297.68|0
1651244400000|2022-04-29 15:00:00|299.73|297.33|299.38|296.98|299.91|297.51|299.38|296.98|0
1651244410000|2022-04-29 15:00:10|299.55|297.15|299.55|297.15|299.73|297.33|299.28|296.88|0
1651244420000|2022-04-29 15:00:20|299.38|296.98|299.73|297.33|299.73|297.33|299.2|296.8|0
1651244430000|2022-04-29 15:00:30|299.38|296.98|299.2|296.8|299.38|296.98|299.2|296.8|0
1651244440000|2022-04-29 15:00:40|299.02|296.62|298.67|296.27|299.02|296.62|298.49|296.09|0
1651244450000|2022-04-29 15:00:50|298.31|295.91|298.67|296.27|298.67|296.27|298.31|295.91|0
1651244460000|2022-04-29 15:01:00|297.87|295.47|297.78|295.38|297.87|295.47|297.61|295.21|0
1651244470000|2022-04-29 15:01:10|297.96|295.56|297.78|295.38|298.22|295.82|297.78|295.38|0
1651244480000|2022-04-29 15:01:20|297.96|295.56|297.78|295.38|297.96|295.56|297.61|295.21|0
1651244490000|2022-04-29 15:01:30|297.61|295.21|297.26|294.86|297.96|295.56|297.26|294.86|0
1651244500000|2022-04-29 15:01:40|297.08|294.68|296.73|294.33|297.08|294.68|296.73|294.33|0
1651244510000|2022-04-29 15:01:50|297.26|294.86|296.9|294.5|297.26|294.86|296.9|294.5|0
1651244520000|2022-04-29 15:02:00|297.25|294.85|298.31|295.91|298.31|295.91|297.25|294.85|0
1651244530000|2022-04-29 15:02:10|298.49|296.09|297.78|295.38|298.67|296.27|297.78|295.38|0
1651244540000|2022-04-29 15:02:20|297.43|295.03|297.08|294.68|297.61|295.21|297.08|294.68|0
1651244550000|2022-04-29 15:02:30|296.9|294.5|296.55|294.15|296.9|294.5|296.55|294.15|0
1651244560000|2022-04-29 15:02:40|296.73|294.33|296.2|293.8|296.9|294.5|296.2|293.8|0
1651244570000|2022-04-29 15:02:50|296.02|293.62|295.67|293.27|296.02|293.62|295.32|292.92|0
1651244580000|2022-04-29 15:03:00|295.84|293.44|295.05|292.65|295.84|293.44|294.97|292.57|0
1651244590000|2022-04-29 15:03:10|294.97|292.57|296.02|293.62|296.02|293.62|294.97|292.57|0
1651244600000|2022-04-29 15:03:20|295.49|293.09|295.32|292.92|295.67|293.27|295.32|292.92|0
1651244610000|2022-04-29 15:03:30|295.49|293.09|296.72|294.32|296.72|294.32|295.49|293.09|0
1651244620000|2022-04-29 15:03:40|297.61|295.21|297.61|295.21|297.61|295.21|297.61|295.21|0
1651244630000|2022-04-29 15:03:50|297.25|294.85|296.55|294.15|297.25|294.85|296.55|294.15|0
1651244640000|2022-04-29 15:04:00|296.2|293.8|295.49|293.09|296.2|293.8|295.32|292.92|0
1651244650000|2022-04-29 15:04:10|296.28|293.88|296.37|293.97|296.72|294.32|296.28|293.88|0
1651244660000|2022-04-29 15:04:20|296.2|293.8|297.6|295.2|297.6|295.2|296.2|293.8|0
1651244670000|2022-04-29 15:04:30|297.43|295.03|297.6|295.2|298.31|295.91|297.43|295.03|0
1651244680000|2022-04-29 15:04:40|297.08|294.68|298.13|295.73|298.13|295.73|297.08|294.68|0
1651244690000|2022-04-29 15:04:50|298.49|296.09|298.84|296.44|298.84|296.44|298.49|296.09|0
1651244700000|2022-04-29 15:05:00|298.49|296.09|299.02|296.62|299.02|296.62|298.49|296.09|0
1651244710000|2022-04-29 15:05:10|299.37|296.97|300.43|298.03|300.43|298.03|299.37|296.97|0
1651244720000|2022-04-29 15:05:20|300.61|298.21|301.5|299.1|301.85|299.45|300.61|298.21|0
1651244730000|2022-04-29 15:05:30|302.21|299.81|303.1|300.7|303.1|300.7|302.21|299.81|0
1651244740000|2022-04-29 15:05:40|303.63|301.23|303.45|301.05|303.63|301.23|303.45|301.05|0
1651244750000|2022-04-29 15:05:50|302.92|300.52|303.1|300.7|303.1|300.7|302.92|300.52|0
1651244760000|2022-04-29 15:06:00|302.56|300.16|302.21|299.81|302.56|300.16|302.21|299.81|0
1651244770000|2022-04-29 15:06:10|302.03|299.63|300.43|298.03|302.03|299.63|300.43|298.03|0
1651244780000|2022-04-29 15:06:20|300.25|297.85|301.67|299.27|301.67|299.27|300.25|297.85|0
1651244790000|2022-04-29 15:06:30|301.32|298.92|300.87|298.47|301.32|298.92|300.25|297.85|0
1651244800000|2022-04-29 15:06:40|300.43|298.03|300.43|298.03|300.79|298.39|300.43|298.03|0
1651244810000|2022-04-29 15:06:50|300.61|298.21|300.79|298.39|301.14|298.74|300.61|298.21|0
1651244820000|2022-04-29 15:07:00|300.61|298.21|300.43|298.03|300.61|298.21|299.9|297.5|0
1651244830000|2022-04-29 15:07:10|300.69|298.29|300.43|298.03|300.79|298.39|300.43|298.03|0
1651244840000|2022-04-29 15:07:20|300.25|297.85|299.9|297.5|300.25|297.85|299.9|297.5|0
1651244850000|2022-04-29 15:07:30|300.08|297.68|300.96|298.56|300.96|298.56|300.08|297.68|0
1651244860000|2022-04-29 15:07:40|300.43|298.03|300.25|297.85|300.78|298.38|300.25|297.85|0
1651244870000|2022-04-29 15:07:50|300.43|298.03|301.22|298.82|301.22|298.82|300.43|298.03|0
1651244880000|2022-04-29 15:08:00|301.14|298.74|300.96|298.56|301.14|298.74|300.43|298.03|0
1651244890000|2022-04-29 15:08:10|300.61|298.21|299.72|297.32|300.61|298.21|299.72|297.32|0
1651244900000|2022-04-29 15:08:20|300.08|297.68|299.72|297.32|300.25|297.85|299.72|297.32|0
1651244910000|2022-04-29 15:08:30|299.01|296.61|297.6|295.2|299.01|296.61|297.6|295.2|0
1651244920000|2022-04-29 15:08:40|297.95|295.55|298.31|295.91|298.31|295.91|297.78|295.38|0
1651244930000|2022-04-29 15:08:50|297.95|295.55|297.07|294.67|297.95|295.55|297.07|294.67|0
1651244940000|2022-04-29 15:09:00|297.33|294.93|297.78|295.38|297.78|295.38|297.25|294.85|0
1651244950000|2022-04-29 15:09:10|297.6|295.2|297.78|295.38|298.31|295.91|297.6|295.2|0
1651244960000|2022-04-29 15:09:20|298.31|295.91|298.31|295.91|298.84|296.44|298.31|295.91|0
1651244970000|2022-04-29 15:09:30|298.66|296.26|297.86|295.46|298.66|296.26|297.86|295.46|0
1651244980000|2022-04-29 15:09:40|297.78|295.38|297.6|295.2|297.78|295.38|297.6|295.2|0
1651244990000|2022-04-29 15:09:50|297.95|295.55|297.78|295.38|297.95|295.55|297.78|295.38|0
1651245000000|2022-04-29 15:10:00|297.86|295.46|297.42|295.02|298.48|296.08|297.42|295.02|0
1651245010000|2022-04-29 15:10:10|297.78|295.38|298.3|295.9|298.48|296.08|297.78|295.38|0
1651245020000|2022-04-29 15:10:20|297.95|295.55|297.07|294.67|297.95|295.55|297.07|294.67|0
1651245030000|2022-04-29 15:10:30|297.95|295.55|297.77|295.37|297.95|295.55|297.77|295.37|0
1651245040000|2022-04-29 15:10:40|297.25|294.85|296.98|294.58|297.25|294.85|296.72|294.32|0
1651245050000|2022-04-29 15:10:50|296.89|294.49|296.72|294.32|296.89|294.49|296.54|294.14|0
1651245060000|2022-04-29 15:11:00|296.19|293.79|296.19|293.79|296.36|293.96|296.01|293.61|0
1651245070000|2022-04-29 15:11:10|296.36|293.96|296.19|293.79|296.36|293.96|296.01|293.61|0
1651245080000|2022-04-29 15:11:20|296.36|293.96|297.24|294.84|297.24|294.84|296.36|293.96|0
1651245090000|2022-04-29 15:11:30|296.89|294.49|296.72|294.32|297.07|294.67|296.72|294.32|0
1651245100000|2022-04-29 15:11:40|296.89|294.49|296.54|294.14|297.07|294.67|296.54|294.14|0
1651245110000|2022-04-29 15:11:50|296.98|294.58|297.07|294.67|297.15|294.75|296.98|294.58|0
1651245120000|2022-04-29 15:12:00|297.24|294.84|296.54|294.14|297.24|294.84|296.54|294.14|0
1651245130000|2022-04-29 15:12:10|296.36|293.96|296.01|293.61|296.36|293.96|296.01|293.61|0
1651245140000|2022-04-29 15:12:20|295.83|293.43|295.31|292.91|295.83|293.43|295.31|292.91|0
1651245150000|2022-04-29 15:12:30|295.48|293.08|294.96|292.56|295.48|293.08|294.96|292.56|0
1651245160000|2022-04-29 15:12:40|295.13|292.73|293.9|291.5|295.13|292.73|293.9|291.5|0
1651245170000|2022-04-29 15:12:50|293.73|291.33|293.03|290.63|293.73|291.33|293.03|290.63|0
1651245180000|2022-04-29 15:13:00|292.85|290.45|293.03|290.63|293.03|290.63|292.68|290.28|0
1651245190000|2022-04-29 15:13:10|293.2|290.8|293.9|291.5|293.9|291.5|293.2|290.8|0
1651245200000|2022-04-29 15:13:20|293.73|291.33|294.08|291.68|294.08|291.68|293.38|290.98|0
1651245210000|2022-04-29 15:13:30|293.9|291.5|294.16|291.76|294.43|292.03|293.9|291.5|0
1651245220000|2022-04-29 15:13:40|294.25|291.85|293.55|291.15|294.25|291.85|293.55|291.15|0
1651245230000|2022-04-29 15:13:50|293.38|290.98|294.08|291.68|294.08|291.68|293.38|290.98|0
1651245240000|2022-04-29 15:14:00|294.25|291.85|294.25|291.85|294.78|292.38|294.25|291.85|0
1651245250000|2022-04-29 15:14:10|294.51|292.11|293.9|291.5|294.51|292.11|293.9|291.5|0
1651245260000|2022-04-29 15:14:20|293.73|291.33|295.3|292.9|295.3|292.9|293.73|291.33|0
1651245270000|2022-04-29 15:14:30|295.66|293.26|297.15|294.75|297.15|294.75|295.66|293.26|0
1651245280000|2022-04-29 15:14:40|297.95|295.55|299.36|296.96|299.36|296.96|297.95|295.55|0
1651245290000|2022-04-29 15:14:50|299.01|296.61|297.59|295.19|299.01|296.61|297.59|295.19|0
1651245300000|2022-04-29 15:15:00|296.54|294.14|295.66|293.26|296.71|294.31|295.66|293.26|0
1651245310000|2022-04-29 15:15:10|296.01|293.61|296.01|293.61|296.01|293.61|295.66|293.26|0
1651245320000|2022-04-29 15:15:20|295.83|293.43|296.89|294.49|296.89|294.49|295.83|293.43|0
1651245330000|2022-04-29 15:15:30|297.06|294.66|296.54|294.14|297.06|294.66|296.54|294.14|0
1651245340000|2022-04-29 15:15:40|296.71|294.31|296.01|293.61|296.71|294.31|296.01|293.61|0
1651245350000|2022-04-29 15:15:50|296.09|293.69|295.83|293.43|296.09|293.69|295.83|293.43|0
1651245360000|2022-04-29 15:16:00|296.36|293.96|297.59|295.19|297.59|295.19|296.36|293.96|0
1651245370000|2022-04-29 15:16:10|297.24|294.84|297.06|294.66|297.24|294.84|296.89|294.49|0
1651245380000|2022-04-29 15:16:20|296.89|294.49|296.89|294.49|297.06|294.66|296.89|294.49|0
1651245390000|2022-04-29 15:16:30|297.06|294.66|297.59|295.19|297.59|295.19|296.62|294.22|0
1651245400000|2022-04-29 15:16:40|297.77|295.37|297.59|295.19|297.77|295.37|297.42|295.02|0
1651245410000|2022-04-29 15:16:50|297.24|294.84|297.42|295.02|297.42|295.02|297.06|294.66|0
1651245420000|2022-04-29 15:17:00|297.77|295.37|297.24|294.84|297.77|295.37|297.24|294.84|0
1651245430000|2022-04-29 15:17:10|297.41|295.01|296.89|294.49|297.41|295.01|296.79|294.39|0
1651245440000|2022-04-29 15:17:20|297.24|294.84|297.77|295.37|297.77|295.37|297.24|294.84|0
1651245450000|2022-04-29 15:17:30|298.12|295.72|297.24|294.84|298.12|295.72|297.24|294.84|0
1651245460000|2022-04-29 15:17:40|297.68|295.28|297.94|295.54|298.12|295.72|297.68|295.28|0
1651245470000|2022-04-29 15:17:50|297.77|295.37|297.77|295.37|297.94|295.54|297.77|295.37|0
1651245480000|2022-04-29 15:18:00|298.03|295.63|297.94|295.54|298.12|295.72|297.94|295.54|0
1651245490000|2022-04-29 15:18:10|297.59|295.19|297.77|295.37|297.77|295.37|297.59|295.19|0
1651245500000|2022-04-29 15:18:20|298.12|295.72|297.59|295.19|298.12|295.72|297.59|295.19|0
1651245510000|2022-04-29 15:18:30|297.94|295.54|298.12|295.72|298.12|295.72|297.94|295.54|0
1651245520000|2022-04-29 15:18:40|298.3|295.9|298.12|295.72|298.3|295.9|297.77|295.37|0
1651245530000|2022-04-29 15:18:50|298.65|296.25|299.53|297.13|299.53|297.13|298.65|296.25|0
1651245540000|2022-04-29 15:19:00|298.65|296.25|298.47|296.07|298.83|296.43|298.47|296.07|0
1651245550000|2022-04-29 15:19:10|298.12|295.72|298.65|296.25|298.65|296.25|297.94|295.54|0
1651245560000|2022-04-29 15:19:20|298.29|295.89|297.77|295.37|298.47|296.07|297.77|295.37|0
1651245570000|2022-04-29 15:19:30|297.59|295.19|298.12|295.72|298.12|295.72|297.59|295.19|0
1651245580000|2022-04-29 15:19:40|297.76|295.36|298.82|296.42|298.82|296.42|297.76|295.36|0
1651245590000|2022-04-29 15:19:50|299|296.6|299.18|296.78|299.18|296.78|299|296.6|0
1651245600000|2022-04-29 15:20:00|299.71|297.31|299.18|296.78|299.71|297.31|299.18|296.78|0
1651245610000|2022-04-29 15:20:10|298.82|296.42|298.47|296.07|298.82|296.42|298.47|296.07|0
1651245620000|2022-04-29 15:20:20|298.65|296.25|298.2|295.8|298.65|296.25|298.2|295.8|0
1651245630000|2022-04-29 15:20:30|297.94|295.54|298.12|295.72|298.12|295.72|297.41|295.01|0
1651245640000|2022-04-29 15:20:40|297.76|295.36|297.59|295.19|297.76|295.36|297.41|295.01|0
1651245650000|2022-04-29 15:20:50|297.85|295.45|296.71|294.31|297.85|295.45|296.71|294.31|0
1651245660000|2022-04-29 15:21:00|297.23|294.83|297.23|294.83|297.23|294.83|296.88|294.48|0
1651245670000|2022-04-29 15:21:10|296.35|293.95|297.06|294.66|297.06|294.66|296.35|293.95|0
1651245680000|2022-04-29 15:21:20|296.97|294.57|297.76|295.36|297.76|295.36|296.79|294.39|0
1651245690000|2022-04-29 15:21:30|298.02|295.62|297.76|295.36|298.02|295.62|297.76|295.36|0
1651245700000|2022-04-29 15:21:40|297.94|295.54|297.06|294.66|297.94|295.54|297.06|294.66|0
1651245710000|2022-04-29 15:21:50|297.23|294.83|298.12|295.72|298.12|295.72|297.23|294.83|0
1651245720000|2022-04-29 15:22:00|298.29|295.89|298.47|296.07|298.47|296.07|297.59|295.19|0
1651245730000|2022-04-29 15:22:10|298.73|296.33|299.35|296.95|299.35|296.95|298.73|296.33|0
1651245740000|2022-04-29 15:22:20|299.71|297.31|299.71|297.31|299.71|297.31|299.35|296.95|0
1651245750000|2022-04-29 15:22:30|300.24|297.84|301.12|298.72|301.12|298.72|300.24|297.84|0
1651245760000|2022-04-29 15:22:40|300.95|298.55|300.41|298.01|300.95|298.55|300.41|298.01|0
1651245770000|2022-04-29 15:22:50|300.5|298.1|300.5|298.1|300.68|298.28|300.5|298.1|0
1651245780000|2022-04-29 15:23:00|300.85|298.45|300.59|298.19|300.85|298.45|300.24|297.84|0
1651245790000|2022-04-29 15:23:10|300.06|297.66|299.71|297.31|300.06|297.66|299.71|297.31|0
1651245800000|2022-04-29 15:23:20|299.7|297.3|299.53|297.13|300.06|297.66|299.53|297.13|0
1651245810000|2022-04-29 15:23:30|299.7|297.3|300.41|298.01|300.41|298.01|299.53|297.13|0
1651245820000|2022-04-29 15:23:40|300.59|298.19|301.3|298.9|301.3|298.9|300.59|298.19|0
1651245830000|2022-04-29 15:23:50|301.12|298.72|302.54|300.14|302.54|300.14|301.12|298.72|0
1651245840000|2022-04-29 15:24:00|302.72|300.32|302.27|299.87|302.72|300.32|302.27|299.87|0
1651245850000|2022-04-29 15:24:10|302.36|299.96|300.77|298.37|302.36|299.96|300.77|298.37|0
1651245860000|2022-04-29 15:24:20|300.94|298.54|300.94|298.54|300.94|298.54|300.41|298.01|0
1651245870000|2022-04-29 15:24:30|300.77|298.37|299.97|297.57|300.77|298.37|299.97|297.57|0
1651245880000|2022-04-29 15:24:40|300.06|297.66|300.41|298.01|300.41|298.01|300.06|297.66|0
1651245890000|2022-04-29 15:24:50|300.77|298.37|300.67|298.27|300.77|298.37|300.59|298.19|0
1651245900000|2022-04-29 15:25:00|300.77|298.37|300.23|297.83|300.77|298.37|300.23|297.83|0
1651245910000|2022-04-29 15:25:10|300.41|298.01|301.3|298.9|301.48|299.08|300.41|298.01|0
1651245920000|2022-04-29 15:25:20|301.48|299.08|301.03|298.63|301.48|299.08|300.41|298.01|0
1651245930000|2022-04-29 15:25:30|300.41|298.01|299.88|297.48|300.59|298.19|299.88|297.48|0
1651245940000|2022-04-29 15:25:40|299.7|297.3|300.94|298.54|300.94|298.54|299.7|297.3|0
1651245950000|2022-04-29 15:25:50|300.5|298.1|300.67|298.27|300.67|298.27|300.23|297.83|0
1651245960000|2022-04-29 15:26:00|299.79|297.39|299.17|296.77|299.79|297.39|298.99|296.59|0
1651245970000|2022-04-29 15:26:10|299.35|296.95|298.82|296.42|299.52|297.12|298.82|296.42|0
1651245980000|2022-04-29 15:26:20|298.64|296.24|298.82|296.42|299.17|296.77|298.64|296.24|0
1651245990000|2022-04-29 15:26:30|299.17|296.77|298.64|296.24|299.17|296.77|298.64|296.24|0
1651246000000|2022-04-29 15:26:40|298.11|295.71|298.55|296.15|298.55|296.15|298.11|295.71|0
1651246010000|2022-04-29 15:26:50|298.46|296.06|297.93|295.53|298.46|296.06|297.93|295.53|0
1651246020000|2022-04-29 15:27:00|298.64|296.24|298.46|296.06|298.64|296.24|298.11|295.71|0
1651246030000|2022-04-29 15:27:10|299.17|296.77|298.82|296.42|299.17|296.77|298.82|296.42|0
1651246040000|2022-04-29 15:27:20|298.72|296.32|299.61|297.21|299.7|297.3|298.72|296.32|0
1651246050000|2022-04-29 15:27:30|299.52|297.12|298.29|295.89|299.52|297.12|298.29|295.89|0
1651246060000|2022-04-29 15:27:40|298.99|296.59|300.05|297.65|300.05|297.65|298.99|296.59|0
1651246070000|2022-04-29 15:27:50|300.59|298.19|299.7|297.3|300.59|298.19|299.7|297.3|0
1651246080000|2022-04-29 15:28:00|299.35|296.95|300.41|298.01|300.41|298.01|299.17|296.77|0
1651246090000|2022-04-29 15:28:10|299.7|297.3|299.17|296.77|299.7|297.3|299.17|296.77|0
1651246100000|2022-04-29 15:28:20|299.7|297.3|299.35|296.95|299.7|297.3|299.35|296.95|0
1651246110000|2022-04-29 15:28:30|298.99|296.59|299.96|297.56|300.05|297.65|298.99|296.59|0
1651246120000|2022-04-29 15:28:40|299.88|297.48|300.23|297.83|300.23|297.83|299.52|297.12|0
1651246130000|2022-04-29 15:28:50|300.58|298.18|301.73|299.33|302|299.6|300.58|298.18|0
1651246140000|2022-04-29 15:29:00|302.36|299.96|301.65|299.25|302.36|299.96|301.2|298.8|0
1651246150000|2022-04-29 15:29:10|301.38|298.98|300.58|298.18|301.38|298.98|300.41|298.01|0
1651246160000|2022-04-29 15:29:20|301.29|298.89|300.76|298.36|301.29|298.89|300.58|298.18|0
1651246170000|2022-04-29 15:29:30|300.94|298.54|300.58|298.18|301.29|298.89|300.58|298.18|0
1651246180000|2022-04-29 15:29:40|300.76|298.36|300.58|298.18|300.76|298.36|300.05|297.65|0
1651246190000|2022-04-29 15:29:50|300.76|298.36|301.47|299.07|301.47|299.07|300.76|298.36|0
1651246200000|2022-04-29 15:30:00|301.12|298.72|300.76|298.36|301.12|298.72|300.76|298.36|0
1651246210000|2022-04-29 15:30:10|300.58|298.18|300.41|298.01|300.58|298.18|300.05|297.65|0
1651246220000|2022-04-29 15:30:20|301.38|298.98|303.07|300.67|303.07|300.67|301.38|298.98|0
1651246230000|2022-04-29 15:30:30|302.89|300.49|304.49|302.09|304.49|302.09|302.89|300.49|0
1651246240000|2022-04-29 15:30:40|304.67|302.27|304.67|302.27|304.76|302.36|304.67|302.27|0
1651246250000|2022-04-29 15:30:50|304.58|302.18|305.03|302.63|305.03|302.63|304.58|302.18|0
1651246260000|2022-04-29 15:31:00|305.21|302.81|305.21|302.81|305.74|303.34|305.03|302.63|0
1651246270000|2022-04-29 15:31:10|305.03|302.63|305.39|302.99|305.92|303.52|305.03|302.63|0
1651246280000|2022-04-29 15:31:20|305.56|303.16|306.01|303.61|306.1|303.7|305.56|303.16|0
1651246290000|2022-04-29 15:31:30|305.92|303.52|305.74|303.34|305.92|303.52|305.74|303.34|0
1651246300000|2022-04-29 15:31:40|305.92|303.52|305.74|303.34|305.92|303.52|305.74|303.34|0
1651246310000|2022-04-29 15:31:50|305.92|303.52|306.64|304.24|306.64|304.24|305.92|303.52|0
1651246320000|2022-04-29 15:32:00|306.99|304.59|306.64|304.24|307.17|304.77|306.64|304.24|0
1651246330000|2022-04-29 15:32:10|306.28|303.88|306.28|303.88|306.46|304.06|306.28|303.88|0
1651246340000|2022-04-29 15:32:20|306.81|304.41|306.99|304.59|306.99|304.59|306.63|304.23|0
1651246350000|2022-04-29 15:32:30|306.81|304.41|306.63|304.23|306.81|304.41|306.46|304.06|0
1651246360000|2022-04-29 15:32:40|306.01|303.61|306.28|303.88|306.28|303.88|306.01|303.61|0
1651246370000|2022-04-29 15:32:50|306.36|303.96|306.28|303.88|306.46|304.06|306.1|303.7|0
1651246380000|2022-04-29 15:33:00|306.46|304.06|307.35|304.95|307.53|305.13|306.46|304.06|0
1651246390000|2022-04-29 15:33:10|307.89|305.49|309.32|306.92|309.32|306.92|307.89|305.49|0
1651246400000|2022-04-29 15:33:20|309.14|306.74|308.78|306.38|309.32|306.92|308.78|306.38|0
1651246410000|2022-04-29 15:33:30|308.25|305.85|308.78|306.38|308.78|306.38|308.07|305.67|0
1651246420000|2022-04-29 15:33:40|308.6|306.2|307.97|305.57|308.6|306.2|307.97|305.57|0
1651246430000|2022-04-29 15:33:50|308.07|305.67|307.71|305.31|308.07|305.67|307.53|305.13|0
1651246440000|2022-04-29 15:34:00|307.53|305.13|306.63|304.23|307.53|305.13|306.63|304.23|0
1651246450000|2022-04-29 15:34:10|305.65|303.25|306.28|303.88|306.28|303.88|305.65|303.25|0
1651246460000|2022-04-29 15:34:20|305.92|303.52|305.74|303.34|306.99|304.59|305.74|303.34|0
1651246470000|2022-04-29 15:34:30|305.92|303.52|305.65|303.25|306.1|303.7|305.56|303.16|0
1651246480000|2022-04-29 15:34:40|305.2|302.8|305.38|302.98|305.38|302.98|304.93|302.53|0
1651246490000|2022-04-29 15:34:50|305.56|303.16|304.67|302.27|305.56|303.16|304.67|302.27|0
1651246500000|2022-04-29 15:35:00|305.02|302.62|305.2|302.8|305.2|302.8|304.67|302.27|0
1651246510000|2022-04-29 15:35:10|305.38|302.98|305.74|303.34|305.92|303.52|305.38|302.98|0
1651246520000|2022-04-29 15:35:20|305.92|303.52|307.35|304.95|307.35|304.95|305.92|303.52|0
1651246530000|2022-04-29 15:35:30|306.81|304.41|306.27|303.87|307.17|304.77|306.27|303.87|0
1651246540000|2022-04-29 15:35:40|306.09|303.69|305.92|303.52|306.63|304.23|305.92|303.52|0
1651246550000|2022-04-29 15:35:50|305.56|303.16|305.74|303.34|305.74|303.34|304.84|302.44|0
1651246560000|2022-04-29 15:36:00|305.92|303.52|305.02|302.62|305.92|303.52|305.02|302.62|0
1651246570000|2022-04-29 15:36:10|305.2|302.8|306.09|303.69|306.09|303.69|305.2|302.8|0
1651246580000|2022-04-29 15:36:20|305.38|302.98|305.74|303.34|305.74|303.34|305.38|302.98|0
1651246590000|2022-04-29 15:36:30|305.56|303.16|305.38|302.98|305.56|303.16|305.2|302.8|0
1651246600000|2022-04-29 15:36:40|305.2|302.8|304.84|302.44|305.2|302.8|304.84|302.44|0
1651246610000|2022-04-29 15:36:50|304.49|302.09|303.95|301.55|304.49|302.09|303.95|301.55|0
1651246620000|2022-04-29 15:37:00|304.39|301.99|305.2|302.8|305.2|302.8|304.39|301.99|0
1651246630000|2022-04-29 15:37:10|304.84|302.44|305.56|303.16|305.56|303.16|304.84|302.44|0
1651246640000|2022-04-29 15:37:20|305.2|302.8|304.31|301.91|305.2|302.8|304.31|301.91|0
1651246650000|2022-04-29 15:37:30|304.22|301.82|304.31|301.91|304.49|302.09|304.22|301.82|0
1651246660000|2022-04-29 15:37:40|304.13|301.73|304.49|302.09|304.49|302.09|303.77|301.37|0
1651246670000|2022-04-29 15:37:50|304.66|302.26|304.49|302.09|304.84|302.44|304.49|302.09|0
1651246680000|2022-04-29 15:38:00|304.31|301.91|303.95|301.55|304.57|302.17|303.95|301.55|0
1651246690000|2022-04-29 15:38:10|304.13|301.73|303.95|301.55|304.13|301.73|303.77|301.37|0
1651246700000|2022-04-29 15:38:20|303.42|301.02|303.68|301.28|303.68|301.28|303.42|301.02|0
1651246710000|2022-04-29 15:38:30|303.06|300.66|302.88|300.48|303.06|300.66|302.88|300.48|0
1651246720000|2022-04-29 15:38:40|302.7|300.3|302.88|300.48|302.88|300.48|302.43|300.03|0
1651246730000|2022-04-29 15:38:50|303.06|300.66|302.7|300.3|303.06|300.66|302.53|300.13|0
1651246740000|2022-04-29 15:39:00|302.53|300.13|302.88|300.48|303.06|300.66|302.53|300.13|0
1651246750000|2022-04-29 15:39:10|302.61|300.21|302.7|300.3|302.88|300.48|302.53|300.13|0
1651246760000|2022-04-29 15:39:20|303.06|300.66|303.06|300.66|303.32|300.92|302.88|300.48|0
1651246770000|2022-04-29 15:39:30|303.42|301.02|303.42|301.02|304.13|301.73|303.42|301.02|0
1651246780000|2022-04-29 15:39:40|303.24|300.84|302.88|300.48|303.24|300.84|302.88|300.48|0
1651246790000|2022-04-29 15:39:50|302.7|300.3|302.17|299.77|302.7|300.3|302.17|299.77|0
1651246800000|2022-04-29 15:40:00|301.64|299.24|301.81|299.41|301.81|299.41|300.93|298.53|0
1651246810000|2022-04-29 15:40:10|301.54|299.14|302.88|300.48|302.88|300.48|301.54|299.14|0
1651246820000|2022-04-29 15:40:20|302.7|300.3|301.64|299.24|302.7|300.3|301.64|299.24|0
1651246830000|2022-04-29 15:40:30|302.17|299.77|301.99|299.59|302.17|299.77|301.99|299.59|0
1651246840000|2022-04-29 15:40:40|302.17|299.77|302.7|300.3|302.7|300.3|302.17|299.77|0
1651246850000|2022-04-29 15:40:50|303.41|301.01|303.24|300.84|303.41|301.01|303.06|300.66|0
1651246860000|2022-04-29 15:41:00|303.77|301.37|305.2|302.8|305.2|302.8|303.77|301.37|0
1651246870000|2022-04-29 15:41:10|304.66|302.26|304.84|302.44|305.2|302.8|304.66|302.26|0
1651246880000|2022-04-29 15:41:20|304.48|302.08|305.91|303.51|305.91|303.51|304.48|302.08|0
1651246890000|2022-04-29 15:41:30|305.02|302.62|305.37|302.97|305.37|302.97|305.02|302.62|0
1651246900000|2022-04-29 15:41:40|305.2|302.8|305.55|303.15|305.73|303.33|305.2|302.8|0
1651246910000|2022-04-29 15:41:50|305.91|303.51|305.37|302.97|305.91|303.51|305.37|302.97|0
1651246920000|2022-04-29 15:42:00|305.55|303.15|306.45|304.05|306.71|304.31|305.55|303.15|0
1651246930000|2022-04-29 15:42:10|306.62|304.22|306.09|303.69|306.98|304.58|306.09|303.69|0
1651246940000|2022-04-29 15:42:20|306.27|303.87|305.91|303.51|306.8|304.4|305.91|303.51|0
1651246950000|2022-04-29 15:42:30|306.09|303.69|306.45|304.05|306.45|304.05|306.09|303.69|0
1651246960000|2022-04-29 15:42:40|306.27|303.87|306.53|304.13|306.53|304.13|306.27|303.87|0
1651246970000|2022-04-29 15:42:50|306.8|304.4|306.62|304.22|306.98|304.58|306.62|304.22|0
1651246980000|2022-04-29 15:43:00|306.8|304.4|306.27|303.87|306.8|304.4|305.91|303.51|0
1651246990000|2022-04-29 15:43:10|306.09|303.69|306.09|303.69|306.27|303.87|306.09|303.69|0
1651247000000|2022-04-29 15:43:20|306.62|304.22|305.73|303.33|306.62|304.22|305.55|303.15|0
1651247010000|2022-04-29 15:43:30|305.37|302.97|305.81|303.41|305.81|303.41|305.37|302.97|0
1651247020000|2022-04-29 15:43:40|305.55|303.15|305.19|302.79|305.55|303.15|305.19|302.79|0
1651247030000|2022-04-29 15:43:50|305.55|303.15|305.55|303.15|305.55|303.15|305.37|302.97|0
1651247040000|2022-04-29 15:44:00|305.37|302.97|305.37|302.97|305.73|303.33|305.37|302.97|0
1651247050000|2022-04-29 15:44:10|305.01|302.61|304.84|302.44|305.01|302.61|304.84|302.44|0
1651247060000|2022-04-29 15:44:20|305.01|302.61|305.73|303.33|305.73|303.33|305.01|302.61|0
1651247070000|2022-04-29 15:44:30|306.09|303.69|305.91|303.51|306.26|303.86|305.73|303.33|0
1651247080000|2022-04-29 15:44:40|306.09|303.69|306.26|303.86|306.26|303.86|306.09|303.69|0
1651247090000|2022-04-29 15:44:50|306.44|304.04|306.62|304.22|306.62|304.22|306.44|304.04|0
1651247100000|2022-04-29 15:45:00|306.44|304.04|306.62|304.22|306.62|304.22|306.44|304.04|0
1651247110000|2022-04-29 15:45:10|306.8|304.4|306.62|304.22|306.8|304.4|306.26|303.86|0
1651247120000|2022-04-29 15:45:20|306.53|304.13|307.52|305.12|307.52|305.12|306.53|304.13|0
1651247130000|2022-04-29 15:45:30|307.42|305.02|308.95|306.55|309.13|306.73|307.42|305.02|0
1651247140000|2022-04-29 15:45:40|309.31|306.91|309.49|307.09|309.49|307.09|308.77|306.37|0
1651247150000|2022-04-29 15:45:50|308.95|306.55|308.77|306.37|308.95|306.55|308.77|306.37|0
1651247160000|2022-04-29 15:46:00|309.04|306.64|310.03|307.63|310.03|307.63|309.04|306.64|0
1651247170000|2022-04-29 15:46:10|310.39|307.99|308.95|306.55|310.39|307.99|308.95|306.55|0
1651247180000|2022-04-29 15:46:20|309.13|306.73|309.31|306.91|309.31|306.91|308.95|306.55|0
1651247190000|2022-04-29 15:46:30|309.22|306.82|310.39|307.99|310.39|307.99|309.22|306.82|0
1651247200000|2022-04-29 15:46:40|310.21|307.81|309.67|307.27|310.21|307.81|309.67|307.27|0
1651247210000|2022-04-29 15:46:50|309.31|306.91|309.31|306.91|309.49|307.09|309.31|306.91|0
1651247220000|2022-04-29 15:47:00|308.95|306.55|308.59|306.19|309.13|306.73|308.59|306.19|0
1651247230000|2022-04-29 15:47:10|308.41|306.01|306.7|304.3|308.41|306.01|306.7|304.3|0
1651247240000|2022-04-29 15:47:20|305.1|302.7|304.74|302.34|305.1|302.7|304.48|302.08|0
1651247250000|2022-04-29 15:47:30|305.01|302.61|305.55|303.15|305.55|303.15|305.01|302.61|0
1651247260000|2022-04-29 15:47:40|305.01|302.61|305.9|303.5|305.9|303.5|305.01|302.61|0
1651247270000|2022-04-29 15:47:50|306.08|303.68|305.72|303.32|306.26|303.86|305.72|303.32|0
1651247280000|2022-04-29 15:48:00|305.55|303.15|305.9|303.5|305.9|303.5|305.55|303.15|0
1651247290000|2022-04-29 15:48:10|305.72|303.32|305.63|303.23|305.72|303.32|305.37|302.97|0
1651247300000|2022-04-29 15:48:20|306.08|303.68|305.81|303.41|306.08|303.68|305.55|303.15|0
1651247310000|2022-04-29 15:48:30|305.72|303.32|305.37|302.97|305.9|303.5|305.37|302.97|0
1651247320000|2022-04-29 15:48:40|305.55|303.15|305.55|303.15|305.55|303.15|305.19|302.79|0
1651247330000|2022-04-29 15:48:50|305.37|302.97|305.09|302.69|305.37|302.97|305.09|302.69|0
1651247340000|2022-04-29 15:49:00|305.01|302.61|305.01|302.61|305.01|302.61|304.65|302.25|0
1651247350000|2022-04-29 15:49:10|305.54|303.14|305.72|303.32|305.72|303.32|305.54|303.14|0
1651247360000|2022-04-29 15:49:20|305.99|303.59|305.9|303.5|306.26|303.86|305.9|303.5|0
1651247370000|2022-04-29 15:49:30|305.54|303.14|306.08|303.68|306.08|303.68|305.54|303.14|0
1651247380000|2022-04-29 15:49:40|305.9|303.5|305.54|303.14|305.9|303.5|305.54|303.14|0
1651247390000|2022-04-29 15:49:50|305.19|302.79|304.92|302.52|305.19|302.79|304.83|302.43|0
1651247400000|2022-04-29 15:50:00|305.37|302.97|304.47|302.07|305.37|302.97|304.47|302.07|0
1651247410000|2022-04-29 15:50:10|304.65|302.25|305.36|302.96|305.36|302.96|304.65|302.25|0
1651247420000|2022-04-29 15:50:20|305.72|303.32|305.72|303.32|305.72|303.32|305.19|302.79|0
1651247430000|2022-04-29 15:50:30|305.54|303.14|305.01|302.61|305.54|303.14|305.01|302.61|0
1651247440000|2022-04-29 15:50:40|304.83|302.43|304.65|302.25|305.01|302.61|304.65|302.25|0
1651247450000|2022-04-29 15:50:50|305.19|302.79|305.22|302.82|305.22|302.82|303.25|300.85|0
1651247460000|2022-04-29 15:51:00|304.69|302.29|304.87|302.47|305.04|302.64|304.69|302.29|0
1651247470000|2022-04-29 15:51:10|303.97|301.57|303.25|300.85|304.15|301.75|303.25|300.85|0
1651247480000|2022-04-29 15:51:20|303.43|301.03|303.61|301.21|303.61|301.21|303.25|300.85|0
1651247490000|2022-04-29 15:51:30|303.25|300.85|304.84|302.44|304.84|302.44|303.25|300.85|0
1651247500000|2022-04-29 15:51:40|304.66|302.26|304.84|302.44|304.84|302.44|304.3|301.9|0
1651247510000|2022-04-29 15:51:50|304.48|302.08|304.48|302.08|304.48|302.08|304.3|301.9|0
1651247520000|2022-04-29 15:52:00|304.3|301.9|305.02|302.62|305.02|302.62|304.12|301.72|0
1651247530000|2022-04-29 15:52:10|304.3|301.9|304.3|301.9|304.66|302.26|304.3|301.9|0
1651247540000|2022-04-29 15:52:20|303.23|300.83|303.5|301.1|303.59|301.19|303.23|300.83|0
1651247550000|2022-04-29 15:52:30|303.77|301.37|303.59|301.19|303.77|301.37|303.59|301.19|0
1651247560000|2022-04-29 15:52:40|303.77|301.37|303.41|301.01|303.77|301.37|303.41|301.01|0
1651247570000|2022-04-29 15:52:50|303.59|301.19|302.7|300.3|303.59|301.19|302.7|300.3|0
1651247580000|2022-04-29 15:53:00|302.87|300.47|301.81|299.41|302.87|300.47|301.81|299.41|0
1651247590000|2022-04-29 15:53:10|302.34|299.94|302.52|300.12|302.52|300.12|302.16|299.76|0
1651247600000|2022-04-29 15:53:20|302.7|300.3|303.41|301.01|303.41|301.01|302.7|300.3|0
1651247610000|2022-04-29 15:53:30|303.77|301.37|304.66|302.26|304.66|302.26|303.77|301.37|0
1651247620000|2022-04-29 15:53:40|304.84|302.44|305.73|303.33|305.73|303.33|304.84|302.44|0
1651247630000|2022-04-29 15:53:50|305.55|303.15|305.37|302.97|305.73|303.33|305.37|302.97|0
1651247640000|2022-04-29 15:54:00|304.66|302.26|303.94|301.54|304.66|302.26|303.94|301.54|0
1651247650000|2022-04-29 15:54:10|303.76|301.36|303.94|301.54|303.94|301.54|303.41|301.01|0
1651247660000|2022-04-29 15:54:20|304.12|301.72|305.01|302.61|305.01|302.61|304.12|301.72|0
1651247670000|2022-04-29 15:54:30|304.66|302.26|305.37|302.97|305.37|302.97|304.66|302.26|0
1651247680000|2022-04-29 15:54:40|305.19|302.79|305.01|302.61|305.19|302.79|304.66|302.26|0
1651247690000|2022-04-29 15:54:50|304.84|302.44|304.48|302.08|304.84|302.44|304.48|302.08|0
1651247700000|2022-04-29 15:55:00|304.66|302.26|304.48|302.08|305.19|302.79|304.48|302.08|0
1651247710000|2022-04-29 15:55:10|304.83|302.43|305.73|303.33|305.73|303.33|304.83|302.43|0
1651247720000|2022-04-29 15:55:20|305.64|303.24|304.83|302.43|305.91|303.51|304.83|302.43|0
1651247730000|2022-04-29 15:55:30|304.48|302.08|303.76|301.36|304.48|302.08|303.76|301.36|0
1651247740000|2022-04-29 15:55:40|303.58|301.18|303.05|300.65|303.58|301.18|303.05|300.65|0
1651247750000|2022-04-29 15:55:50|302.52|300.12|302.16|299.76|302.52|300.12|302.16|299.76|0
1651247760000|2022-04-29 15:56:00|302.34|299.94|301.98|299.58|302.34|299.94|301.98|299.58|0
1651247770000|2022-04-29 15:56:10|301.8|299.4|302.16|299.76|302.16|299.76|301.8|299.4|0
1651247780000|2022-04-29 15:56:20|301.89|299.49|302.87|300.47|302.87|300.47|301.89|299.49|0
1651247790000|2022-04-29 15:56:30|302.69|300.29|302.34|299.94|302.69|300.29|302.34|299.94|0
1651247800000|2022-04-29 15:56:40|302.16|299.76|301.98|299.58|302.16|299.76|301.8|299.4|0
1651247810000|2022-04-29 15:56:50|302.51|300.11|302.51|300.11|302.69|300.29|302.42|300.02|0
1651247820000|2022-04-29 15:57:00|302.16|299.76|301.98|299.58|302.16|299.76|301.62|299.22|0
1651247830000|2022-04-29 15:57:10|302.24|299.84|301.09|298.69|302.24|299.84|301.09|298.69|0
1651247840000|2022-04-29 15:57:20|300.91|298.51|300.38|297.98|300.91|298.51|300.38|297.98|0
1651247850000|2022-04-29 15:57:30|300.2|297.8|300.2|297.8|300.2|297.8|300.03|297.63|0
1651247860000|2022-04-29 15:57:40|300.03|297.63|300.29|297.89|300.29|297.89|300.03|297.63|0
1651247870000|2022-04-29 15:57:50|300.38|297.98|299.85|297.45|300.73|298.33|299.85|297.45|0
1651247880000|2022-04-29 15:58:00|299.49|297.09|299.49|297.09|299.67|297.27|299.49|297.09|0
1651247890000|2022-04-29 15:58:10|299.58|297.18|299.14|296.74|299.58|297.18|299.14|296.74|0
1651247900000|2022-04-29 15:58:20|298.96|296.56|298.96|296.56|298.96|296.56|298.78|296.38|0
1651247910000|2022-04-29 15:58:30|298.61|296.21|298.78|296.38|298.78|296.38|298.61|296.21|0
1651247920000|2022-04-29 15:58:40|298.61|296.21|298.78|296.38|298.78|296.38|298.61|296.21|0
1651247930000|2022-04-29 15:58:50|299.31|296.91|298.78|296.38|299.49|297.09|298.78|296.38|0
1651247940000|2022-04-29 15:59:00|298.96|296.56|298.25|295.85|298.96|296.56|298.25|295.85|0
1651247950000|2022-04-29 15:59:10|298.43|296.03|298.25|295.85|298.43|296.03|297.9|295.5|0
1651247960000|2022-04-29 15:59:20|298.08|295.68|298.43|296.03|298.43|296.03|297.98|295.58|0
1651247970000|2022-04-29 15:59:30|298.25|295.85|298.07|295.67|298.43|296.03|298.07|295.67|0
1651247980000|2022-04-29 15:59:40|297.9|295.5|297.72|295.32|298.07|295.67|297.72|295.32|0
1651247990000|2022-04-29 15:59:50|298.78|296.38|298.16|295.76|298.78|296.38|298.16|295.76|0
1651248000000|2022-04-29 16:00:00|298.07|295.67|298.43|296.03|298.61|296.21|298.07|295.67|0
1651248010000|2022-04-29 16:00:10|298.51|296.11|298.07|295.67|298.51|296.11|298.07|295.67|0
1651248020000|2022-04-29 16:00:20|298.25|295.85|297.9|295.5|298.25|295.85|297.9|295.5|0
1651248030000|2022-04-29 16:00:30|297.72|295.32|297.54|295.14|297.9|295.5|297.54|295.14|0
1651248040000|2022-04-29 16:00:40|297.37|294.97|296.66|294.26|297.37|294.97|296.66|294.26|0
1651248050000|2022-04-29 16:00:50|296.48|294.08|296.13|293.73|296.48|294.08|296.13|293.73|0
1651248060000|2022-04-29 16:01:00|296.31|293.91|295.95|293.55|296.31|293.91|295.95|293.55|0
1651248070000|2022-04-29 16:01:10|295.78|293.38|295.78|293.38|295.78|293.38|295.6|293.2|0
1651248080000|2022-04-29 16:01:20|295.6|293.2|295.6|293.2|295.6|293.2|295.43|293.03|0
1651248090000|2022-04-29 16:01:30|295.78|293.38|295.6|293.2|295.78|293.38|295.6|293.2|0
1651248100000|2022-04-29 16:01:40|295.43|293.03|294.9|292.5|295.43|293.03|294.9|292.5|0
1651248110000|2022-04-29 16:01:50|295.07|292.67|295.43|293.03|295.43|293.03|294.98|292.58|0
1651248120000|2022-04-29 16:02:00|295.07|292.67|294.72|292.32|295.07|292.67|294.72|292.32|0
1651248130000|2022-04-29 16:02:10|294.9|292.5|294.54|292.14|294.9|292.5|294.54|292.14|0
1651248140000|2022-04-29 16:02:20|294.37|291.97|292.96|290.56|294.37|291.97|292.96|290.56|0
1651248150000|2022-04-29 16:02:30|292.79|290.39|292.26|289.86|292.96|290.56|292.26|289.86|0
1651248160000|2022-04-29 16:02:40|292.09|289.69|292.09|289.69|292.26|289.86|291.91|289.51|0
1651248170000|2022-04-29 16:02:50|291.74|289.34|291.04|288.64|291.74|289.34|291.04|288.64|0
1651248180000|2022-04-29 16:03:00|291.74|289.34|291.39|288.99|291.74|289.34|291.3|288.9|0
1651248190000|2022-04-29 16:03:10|291.21|288.81|290.69|288.29|291.21|288.81|290.69|288.29|0
1651248200000|2022-04-29 16:03:20|290.34|287.94|290.51|288.11|290.51|288.11|290.34|287.94|0
1651248210000|2022-04-29 16:03:30|290.34|287.94|290.16|287.76|290.34|287.94|290.16|287.76|0
1651248220000|2022-04-29 16:03:40|290.34|287.94|290.34|287.94|290.34|287.94|290.16|287.76|0
1651248230000|2022-04-29 16:03:50|290.51|288.11|290.51|288.11|290.69|288.29|290.51|288.11|0
1651248240000|2022-04-29 16:04:00|290.16|287.76|289.46|287.06|290.51|288.11|289.11|286.71|0
1651248250000|2022-04-29 16:04:10|288.94|286.54|288.77|286.37|289.11|286.71|288.77|286.37|0
1651248260000|2022-04-29 16:04:20|288.94|286.54|289.99|287.59|289.99|287.59|288.94|286.54|0
1651248270000|2022-04-29 16:04:30|290.16|287.76|290.16|287.76|290.16|287.76|290.16|287.76|0
1651248280000|2022-04-29 16:04:40|290.34|287.94|289.64|287.24|290.34|287.94|289.64|287.24|0
1651248290000|2022-04-29 16:04:50|289.11|286.71|289.11|286.71|289.29|286.89|289.11|286.71|0
1651248300000|2022-04-29 16:05:00|288.94|286.54|289.64|287.24|289.64|287.24|288.94|286.54|0
1651248310000|2022-04-29 16:05:10|289.29|286.89|289.29|286.89|289.29|286.89|289.11|286.71|0
1651248320000|2022-04-29 16:05:20|288.94|286.54|289.11|286.71|289.11|286.71|288.94|286.54|0
1651248330000|2022-04-29 16:05:30|289.29|286.89|289.29|286.89|289.29|286.89|289.29|286.89|0
1651248340000|2022-04-29 16:05:40|288.94|286.54|289.11|286.71|289.11|286.71|288.94|286.54|0
1651248350000|2022-04-29 16:05:50|288.94|286.54|289.29|286.89|289.29|286.89|288.94|286.54|0
1651248360000|2022-04-29 16:06:00|288.94|286.54|288.94|286.54|289.29|286.89|288.94|286.54|0
1651248370000|2022-04-29 16:06:10|289.29|286.89|289.29|286.89|289.29|286.89|289.2|286.8|0
1651248380000|2022-04-29 16:06:20|289.2|286.8|289.29|286.89|289.29|286.89|289.11|286.71|0
1651248390000|2022-04-29 16:06:30|289.2|286.8|289.29|286.89|289.29|286.89|289.11|286.71|0
1651248400000|2022-04-29 16:06:40|289.37|286.97|289.46|287.06|289.46|287.06|289.29|286.89|0
1651248410000|2022-04-29 16:06:50|289.29|286.89|289.63|287.23|289.63|287.23|289.29|286.89|0
1651248420000|2022-04-29 16:07:00|289.72|287.32|289.98|287.58|289.98|287.58|289.63|287.23|0
1651248430000|2022-04-29 16:07:10|290.07|287.67|289.63|287.23|290.07|287.67|289.63|287.23|0
1651248440000|2022-04-29 16:07:20|289.29|286.89|289.11|286.71|289.46|287.06|289.11|286.71|0
1651248450000|2022-04-29 16:07:30|288.94|286.54|288.94|286.54|289.11|286.71|288.94|286.54|0
1651248460000|2022-04-29 16:07:40|289.11|286.71|288.94|286.54|289.11|286.71|288.94|286.54|0
1651248470000|2022-04-29 16:07:50|288.76|286.36|287.89|285.49|288.76|286.36|287.89|285.49|0
1651248480000|2022-04-29 16:08:00|287.72|285.32|287.37|284.97|287.72|285.32|287.37|284.97|0
1651248490000|2022-04-29 16:08:10|286.85|284.45|287.37|284.97|287.37|284.97|286.85|284.45|0
1651248500000|2022-04-29 16:08:20|287.2|284.8|287.28|284.88|287.28|284.88|287.02|284.62|0
1651248510000|2022-04-29 16:08:30|287.2|284.8|287.89|285.49|287.89|285.49|287.2|284.8|0
1651248520000|2022-04-29 16:08:40|287.54|285.14|287.02|284.62|287.54|285.14|287.02|284.62|0
1651248530000|2022-04-29 16:08:50|287.37|284.97|287.37|284.97|287.54|285.14|287.37|284.97|0
1651248540000|2022-04-29 16:09:00|287.54|285.14|287.89|285.49|287.89|285.49|287.54|285.14|0
1651248550000|2022-04-29 16:09:10|287.72|285.32|287.72|285.32|287.72|285.32|287.37|284.97|0
1651248560000|2022-04-29 16:09:20|287.37|284.97|287.45|285.05|287.45|285.05|287.37|284.97|0
1651248570000|2022-04-29 16:09:30|287.37|284.97|287.54|285.14|287.54|285.14|287.37|284.97|0
1651248580000|2022-04-29 16:09:40|287.89|285.49|287.89|285.49|288.06|285.66|287.89|285.49|0
1651248590000|2022-04-29 16:09:50|287.72|285.32|287.72|285.32|287.72|285.32|287.72|285.32|0
1651248600000|2022-04-29 16:10:00|287.54|285.14|287.37|284.97|287.72|285.32|287.37|284.97|0
1651248610000|2022-04-29 16:10:10|287.19|284.79|287.37|284.97|287.54|285.14|287.19|284.79|0
1651248620000|2022-04-29 16:10:20|287.71|285.31|287.89|285.49|287.89|285.49|287.71|285.31|0
1651248630000|2022-04-29 16:10:30|287.54|285.14|287.71|285.31|287.71|285.31|287.54|285.14|0
1651248640000|2022-04-29 16:10:40|287.89|285.49|288.58|286.18|288.58|286.18|287.89|285.49|0
1651248650000|2022-04-29 16:10:50|288.67|286.27|288.58|286.18|288.67|286.27|288.58|286.18|0
1651248660000|2022-04-29 16:11:00|288.24|285.84|288.24|285.84|288.41|286.01|288.06|285.66|0
1651248670000|2022-04-29 16:11:10|288.06|285.66|287.89|285.49|288.06|285.66|287.71|285.31|0
1651248680000|2022-04-29 16:11:20|288.06|285.66|288.41|286.01|288.41|286.01|288.06|285.66|0
1651248690000|2022-04-29 16:11:30|288.58|286.18|288.58|286.18|289.11|286.71|288.58|286.18|0
1651248700000|2022-04-29 16:11:40|288.76|286.36|288.93|286.53|288.93|286.53|288.76|286.36|0
1651248710000|2022-04-29 16:11:50|289.11|286.71|289.28|286.88|289.46|287.06|289.11|286.71|0
1651248720000|2022-04-29 16:12:00|289.54|287.14|289.45|287.05|289.54|287.14|289.45|287.05|0
1651248730000|2022-04-29 16:12:10|288.93|286.53|288.32|285.92|288.93|286.53|288.32|285.92|0
1651248740000|2022-04-29 16:12:20|288.41|286.01|289.02|286.62|289.02|286.62|288.41|286.01|0
1651248750000|2022-04-29 16:12:30|289.11|286.71|289.63|287.23|289.63|287.23|289.11|286.71|0
1651248760000|2022-04-29 16:12:40|289.8|287.4|290.33|287.93|290.33|287.93|289.8|287.4|0
1651248770000|2022-04-29 16:12:50|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1651248780000|2022-04-29 16:13:00|290.33|287.93|290.5|288.1|290.5|288.1|290.33|287.93|0
1651248790000|2022-04-29 16:13:10|290.68|288.28|290.5|288.1|290.68|288.28|290.5|288.1|0
1651248800000|2022-04-29 16:13:20|290.68|288.28|290.85|288.45|290.85|288.45|290.68|288.28|0
1651248810000|2022-04-29 16:13:30|290.68|288.28|290.41|288.01|290.68|288.28|290.33|287.93|0
1651248820000|2022-04-29 16:13:40|290.85|288.45|290.68|288.28|290.85|288.45|290.5|288.1|0
1651248830000|2022-04-29 16:13:50|290.5|288.1|290.33|287.93|290.5|288.1|290.15|287.75|0
1651248840000|2022-04-29 16:14:00|289.8|287.4|289.63|287.23|290.15|287.75|289.63|287.23|0
1651248850000|2022-04-29 16:14:10|289.45|287.05|289.98|287.58|289.98|287.58|289.45|287.05|0
1651248860000|2022-04-29 16:14:20|289.8|287.4|290.15|287.75|290.33|287.93|289.8|287.4|0
1651248870000|2022-04-29 16:14:30|289.63|287.23|289.54|287.14|289.63|287.23|289.45|287.05|0
1651248880000|2022-04-29 16:14:40|289.63|287.23|289.28|286.88|289.71|287.31|289.28|286.88|0
1651248890000|2022-04-29 16:14:50|289.45|287.05|289.45|287.05|289.45|287.05|289.45|287.05|0
1651248900000|2022-04-29 16:15:00|288.93|286.53|288.93|286.53|288.93|286.53|288.75|286.35|0
1651248910000|2022-04-29 16:15:10|289.1|286.7|288.58|286.18|289.1|286.7|288.58|286.18|0
1651248920000|2022-04-29 16:15:20|288.75|286.35|288.58|286.18|288.75|286.35|288.41|286.01|0
1651248930000|2022-04-29 16:15:30|288.66|286.26|288.41|286.01|288.93|286.53|288.41|286.01|0
1651248940000|2022-04-29 16:15:40|288.06|285.66|287.88|285.48|288.06|285.66|287.88|285.48|0
1651248950000|2022-04-29 16:15:50|288.06|285.66|288.23|285.83|288.23|285.83|287.88|285.48|0
1651248960000|2022-04-29 16:16:00|287.88|285.48|288.06|285.66|288.06|285.66|287.53|285.13|0
1651248970000|2022-04-29 16:16:10|287.88|285.48|288.4|286|288.4|286|287.88|285.48|0
1651248980000|2022-04-29 16:16:20|288.58|286.18|288.23|285.83|288.58|286.18|288.06|285.66|0
1651248990000|2022-04-29 16:16:30|288.4|286|288.93|286.53|289.1|286.7|288.4|286|0
1651249000000|2022-04-29 16:16:40|289.1|286.7|289.1|286.7|289.45|287.05|289.1|286.7|0
1651249010000|2022-04-29 16:16:50|288.75|286.35|288.58|286.18|288.75|286.35|288.58|286.18|0
1651249020000|2022-04-29 16:17:00|288.49|286.09|289.28|286.88|289.28|286.88|288.49|286.09|0
1651249030000|2022-04-29 16:17:10|289.1|286.7|289.27|286.87|289.27|286.87|288.93|286.53|0
1651249040000|2022-04-29 16:17:20|289.1|286.7|289.27|286.87|289.27|286.87|289.1|286.7|0
1651249050000|2022-04-29 16:17:30|289.45|287.05|289.1|286.7|289.45|287.05|288.75|286.35|0
1651249060000|2022-04-29 16:17:40|288.93|286.53|288.93|286.53|289.1|286.7|288.93|286.53|0
1651249070000|2022-04-29 16:17:50|288.58|286.18|289.1|286.7|289.1|286.7|288.58|286.18|0
1651249080000|2022-04-29 16:18:00|288.93|286.53|288.93|286.53|289.1|286.7|288.58|286.18|0
1651249090000|2022-04-29 16:18:10|288.75|286.35|288.93|286.53|288.93|286.53|288.75|286.35|0
1651249100000|2022-04-29 16:18:20|288.4|286|287.53|285.13|288.4|286|287.53|285.13|0
1651249110000|2022-04-29 16:18:30|288.43|286.03|288.43|286.03|288.61|286.21|288.43|286.03|0
1651249120000|2022-04-29 16:18:40|288.78|286.38|288.43|286.03|288.78|286.38|288.43|286.03|0
1651249130000|2022-04-29 16:18:50|288.26|285.86|288.43|286.03|288.61|286.21|288.09|285.69|0
1651249140000|2022-04-29 16:19:00|288.61|286.21|288.43|286.03|288.61|286.21|288.09|285.69|0
1651249150000|2022-04-29 16:19:10|288.61|286.21|287.91|285.51|288.61|286.21|287.91|285.51|0
1651249160000|2022-04-29 16:19:20|288.09|285.69|287.39|284.99|288.09|285.69|287.39|284.99|0
1651249170000|2022-04-29 16:19:30|287.57|285.17|288.49|286.09|288.49|286.09|285.61|283.21|0
1651249180000|2022-04-29 16:19:40|288.67|286.27|288.67|286.27|288.84|286.44|288.67|286.27|0
1651249190000|2022-04-29 16:19:50|288.84|286.44|286.94|284.54|289.19|286.79|286.94|284.54|0
1651249200000|2022-04-29 16:20:00|287.2|284.8|287.73|285.33|287.73|285.33|287.2|284.8|0
1651249210000|2022-04-29 16:20:10|287.2|284.8|286.16|283.76|287.2|284.8|286.16|283.76|0
1651249220000|2022-04-29 16:20:20|285.99|283.59|286.51|284.11|286.51|284.11|285.99|283.59|0
1651249230000|2022-04-29 16:20:30|287.03|284.63|286.16|283.76|287.03|284.63|286.16|283.76|0
1651249240000|2022-04-29 16:20:40|286.34|283.94|286.51|284.11|286.68|284.28|286.34|283.94|0
1651249250000|2022-04-29 16:20:50|286.16|283.76|286.16|283.76|286.16|283.76|285.99|283.59|0
1651249260000|2022-04-29 16:21:00|286.34|283.94|286.86|284.46|286.86|284.46|286.34|283.94|0
1651249270000|2022-04-29 16:21:10|286.94|284.54|287.9|285.5|287.9|285.5|286.86|284.46|0
1651249280000|2022-04-29 16:21:20|287.72|285.32|288.07|285.67|288.07|285.67|287.72|285.32|0
1651249290000|2022-04-29 16:21:30|287.72|285.32|287.9|285.5|287.9|285.5|287.03|284.63|0
1651249300000|2022-04-29 16:21:40|287.72|285.32|287.9|285.5|288.07|285.67|287.72|285.32|0
1651249310000|2022-04-29 16:21:50|287.55|285.15|287.03|284.63|287.55|285.15|287.03|284.63|0
1651249320000|2022-04-29 16:22:00|286.68|284.28|286.33|283.93|286.85|284.45|286.33|283.93|0
1651249330000|2022-04-29 16:22:10|286.16|283.76|287.29|284.89|287.29|284.89|286.16|283.76|0
1651249340000|2022-04-29 16:22:20|287.03|284.63|286.33|283.93|287.03|284.63|286.33|283.93|0
1651249350000|2022-04-29 16:22:30|286.16|283.76|286.33|283.93|286.33|283.93|286.16|283.76|0
1651249360000|2022-04-29 16:22:40|286.24|283.84|286.42|284.02|286.42|284.02|286.24|283.84|0
1651249370000|2022-04-29 16:22:50|287.03|284.63|287.9|285.5|287.9|285.5|287.03|284.63|0
1651249380000|2022-04-29 16:23:00|287.37|284.97|287.37|284.97|287.72|285.32|287.37|284.97|0
1651249390000|2022-04-29 16:23:10|287.55|285.15|288.07|285.67|288.07|285.67|287.55|285.15|0
1651249400000|2022-04-29 16:23:20|287.72|285.32|288.07|285.67|288.07|285.67|287.72|285.32|0
1651249410000|2022-04-29 16:23:30|287.9|285.5|287.81|285.41|287.9|285.5|287.72|285.32|0
1651249420000|2022-04-29 16:23:40|288.24|285.84|288.77|286.37|288.77|286.37|288.15|285.75|0
1651249430000|2022-04-29 16:23:50|289.29|286.89|289.29|286.89|289.29|286.89|288.94|286.54|0
1651249440000|2022-04-29 16:24:00|289.02|286.62|288.94|286.54|289.29|286.89|288.94|286.54|0
1651249450000|2022-04-29 16:24:10|288.24|285.84|288.94|286.54|288.94|286.54|288.24|285.84|0
1651249460000|2022-04-29 16:24:20|288.59|286.19|288.59|286.19|288.59|286.19|288.42|286.02|0
1651249470000|2022-04-29 16:24:30|288.77|286.37|289.11|286.71|289.11|286.71|288.77|286.37|0
1651249480000|2022-04-29 16:24:40|289.46|287.06|289.11|286.71|289.46|287.06|289.11|286.71|0
1651249490000|2022-04-29 16:24:50|288.94|286.54|289.64|287.24|289.64|287.24|288.94|286.54|0
1651249500000|2022-04-29 16:25:00|289.99|287.59|289.81|287.41|289.99|287.59|289.46|287.06|0
1651249510000|2022-04-29 16:25:10|289.99|287.59|289.99|287.59|289.99|287.59|289.64|287.24|0
1651249520000|2022-04-29 16:25:20|290.33|287.93|290.51|288.11|290.51|288.11|290.16|287.76|0
1651249530000|2022-04-29 16:25:30|290.86|288.46|291.29|288.89|291.38|288.98|290.86|288.46|0
1651249540000|2022-04-29 16:25:40|291.21|288.81|290.68|288.28|291.38|288.98|290.68|288.28|0
1651249550000|2022-04-29 16:25:50|290.86|288.46|290.33|287.93|290.86|288.46|290.33|287.93|0
1651249560000|2022-04-29 16:26:00|289.46|287.06|288.24|285.84|289.46|287.06|288.24|285.84|0
1651249570000|2022-04-29 16:26:10|288.42|286.02|287.72|285.32|288.42|286.02|287.72|285.32|0
1651249580000|2022-04-29 16:26:20|287.55|285.15|287.2|284.8|287.55|285.15|287.2|284.8|0
1651249590000|2022-04-29 16:26:30|287.54|285.14|287.2|284.8|287.54|285.14|287.2|284.8|0
1651249600000|2022-04-29 16:26:40|287.37|284.97|287.72|285.32|287.72|285.32|287.2|284.8|0
1651249610000|2022-04-29 16:26:50|287.54|285.14|287.37|284.97|287.54|285.14|287.02|284.62|0
1651249620000|2022-04-29 16:27:00|287.28|284.88|287.54|285.14|287.54|285.14|287.28|284.88|0
1651249630000|2022-04-29 16:27:10|287.37|284.97|287.37|284.97|287.37|284.97|287.37|284.97|0
1651249640000|2022-04-29 16:27:20|287.2|284.8|286.5|284.1|287.2|284.8|286.5|284.1|0
1651249650000|2022-04-29 16:27:30|286.68|284.28|286.85|284.45|287.02|284.62|286.68|284.28|0
1651249660000|2022-04-29 16:27:40|287.2|284.8|287.54|285.14|287.54|285.14|287.2|284.8|0
1651249670000|2022-04-29 16:27:50|287.72|285.32|286.33|283.93|287.72|285.32|286.33|283.93|0
1651249680000|2022-04-29 16:28:00|285.98|283.58|285.63|283.23|285.98|283.58|285.63|283.23|0
1651249690000|2022-04-29 16:28:10|285.81|283.41|286.15|283.75|286.15|283.75|285.81|283.41|0
1651249700000|2022-04-29 16:28:20|286.5|284.1|286.5|284.1|286.5|284.1|286.24|283.84|0
1651249710000|2022-04-29 16:28:30|286.85|284.45|285.98|283.58|286.85|284.45|285.98|283.58|0
1651249720000|2022-04-29 16:28:40|286.67|284.27|287.02|284.62|287.02|284.62|286.67|284.27|0
1651249730000|2022-04-29 16:28:50|287.19|284.79|287.02|284.62|287.37|284.97|287.02|284.62|0
1651249740000|2022-04-29 16:29:00|286.85|284.45|285.98|283.58|286.85|284.45|285.98|283.58|0
1651249750000|2022-04-29 16:29:10|286.5|284.1|286.5|284.1|286.85|284.45|286.5|284.1|0
1651249760000|2022-04-29 16:29:20|286.67|284.27|286.5|284.1|286.85|284.45|286.5|284.1|0
1651249770000|2022-04-29 16:29:30|286.33|283.93|286.15|283.75|286.5|284.1|286.15|283.75|0
1651249780000|2022-04-29 16:29:40|286.33|283.93|286.67|284.27|286.67|284.27|286.15|283.75|0
1651249790000|2022-04-29 16:29:50|286.5|284.1|286.5|284.1|287.02|284.62|286.5|284.1|0
1651249800000|2022-04-29 16:30:00|286.15|283.75|286.15|283.75|286.5|284.1|286.15|283.75|0
1651249810000|2022-04-29 16:30:10|286.33|283.93|285.98|283.58|286.67|284.27|285.98|283.58|0
1651249820000|2022-04-29 16:30:20|285.8|283.4|286.32|283.92|286.58|284.18|285.8|283.4|0
1651249830000|2022-04-29 16:30:30|286.15|283.75|286.32|283.92|286.32|283.92|286.15|283.75|0
1651249840000|2022-04-29 16:30:40|286.15|283.75|285.46|283.06|286.15|283.75|285.46|283.06|0
1651249850000|2022-04-29 16:30:50|285.71|283.31|285.8|283.4|285.8|283.4|285.54|283.14|0
1651249860000|2022-04-29 16:31:00|285.63|283.23|285.8|283.4|285.8|283.4|285.46|283.06|0
1651249870000|2022-04-29 16:31:10|285.63|283.23|285.8|283.4|285.8|283.4|285.63|283.23|0
1651249880000|2022-04-29 16:31:20|285.98|283.58|286.15|283.75|286.15|283.75|285.98|283.58|0
1651249890000|2022-04-29 16:31:30|285.98|283.58|286.32|283.92|286.32|283.92|285.63|283.23|0
1651249900000|2022-04-29 16:31:40|286.15|283.75|285.63|283.23|286.32|283.92|285.63|283.23|0
1651249910000|2022-04-29 16:31:50|285.8|283.4|285.8|283.4|286.15|283.75|285.8|283.4|0
1651249920000|2022-04-29 16:32:00|285.63|283.23|286.32|283.92|286.32|283.92|285.63|283.23|0
1651249930000|2022-04-29 16:32:10|285.98|283.58|286.23|283.83|286.23|283.83|285.8|283.4|0
1651249940000|2022-04-29 16:32:20|285.71|283.31|285.98|283.58|285.98|283.58|285.46|283.06|0
1651249950000|2022-04-29 16:32:30|286.32|283.92|285.98|283.58|286.32|283.92|285.8|283.4|0
1651249960000|2022-04-29 16:32:40|285.8|283.4|285.63|283.23|285.98|283.58|285.63|283.23|0
1651249970000|2022-04-29 16:32:50|285.8|283.4|286.5|284.1|286.5|284.1|285.63|283.23|0
1651249980000|2022-04-29 16:33:00|287.19|284.79|286.67|284.27|287.19|284.79|286.67|284.27|0
1651249990000|2022-04-29 16:33:10|286.32|283.92|285.45|283.05|286.32|283.92|285.45|283.05|0
1651250000000|2022-04-29 16:33:20|285.8|283.4|286.32|283.92|286.32|283.92|285.8|283.4|0
1651250010000|2022-04-29 16:33:30|285.97|283.57|285.11|282.71|285.97|283.57|285.11|282.71|0
1651250020000|2022-04-29 16:33:40|284.76|282.36|284.76|282.36|284.93|282.53|284.59|282.19|0
1651250030000|2022-04-29 16:33:50|283.9|281.5|283.9|281.5|284.24|281.84|283.9|281.5|0
1651250040000|2022-04-29 16:34:00|284.07|281.67|284.93|282.53|284.93|282.53|284.07|281.67|0
1651250050000|2022-04-29 16:34:10|284.84|282.44|284.93|282.53|284.93|282.53|284.76|282.36|0
1651250060000|2022-04-29 16:34:20|285.11|282.71|284.76|282.36|285.11|282.71|284.76|282.36|0
1651250070000|2022-04-29 16:34:30|284.93|282.53|285.8|283.4|285.8|283.4|284.93|282.53|0
1651250080000|2022-04-29 16:34:40|285.97|283.57|285.97|283.57|285.97|283.57|285.8|283.4|0
1651250090000|2022-04-29 16:34:50|285.28|282.88|285.45|283.05|285.63|283.23|284.93|282.53|0
1651250100000|2022-04-29 16:35:00|285.63|283.23|286.15|283.75|286.15|283.75|285.45|283.05|0
1651250110000|2022-04-29 16:35:10|286.49|284.09|287.01|284.61|287.01|284.61|286.49|284.09|0
1651250120000|2022-04-29 16:35:20|287.19|284.79|286.15|283.75|287.19|284.79|286.15|283.75|0
1651250130000|2022-04-29 16:35:30|285.97|283.57|285.63|283.23|285.97|283.57|285.63|283.23|0
1651250140000|2022-04-29 16:35:40|285.8|283.4|285.97|283.57|285.97|283.57|285.28|282.88|0
1651250150000|2022-04-29 16:35:50|285.45|283.05|284.93|282.53|285.45|283.05|284.93|282.53|0
1651250160000|2022-04-29 16:36:00|285.11|282.71|284.59|282.19|285.11|282.71|284.59|282.19|0
1651250170000|2022-04-29 16:36:10|284.41|282.01|284.84|282.44|284.84|282.44|284.24|281.84|0
1651250180000|2022-04-29 16:36:20|284.93|282.53|285.1|282.7|285.28|282.88|284.93|282.53|0
1651250190000|2022-04-29 16:36:30|285.45|283.05|285.8|283.4|285.8|283.4|285.28|282.88|0
1651250200000|2022-04-29 16:36:40|285.97|283.57|285.97|283.57|286.14|283.74|285.97|283.57|0
1651250210000|2022-04-29 16:36:50|285.45|283.05|284.93|282.53|285.62|283.22|284.93|282.53|0
1651250220000|2022-04-29 16:37:00|284.58|282.18|284.93|282.53|284.93|282.53|284.58|282.18|0
1651250230000|2022-04-29 16:37:10|284.76|282.36|284.49|282.09|284.84|282.44|284.49|282.09|0
1651250240000|2022-04-29 16:37:20|284.58|282.18|284.76|282.36|284.76|282.36|284.41|282.01|0
1651250250000|2022-04-29 16:37:30|285.1|282.7|284.76|282.36|285.1|282.7|284.76|282.36|0
1651250260000|2022-04-29 16:37:40|284.58|282.18|284.93|282.53|285.1|282.7|284.58|282.18|0
1651250270000|2022-04-29 16:37:50|284.76|282.36|284.41|282.01|284.76|282.36|284.41|282.01|0
1651250280000|2022-04-29 16:38:00|284.58|282.18|284.06|281.66|284.58|282.18|284.06|281.66|0
1651250290000|2022-04-29 16:38:10|284.41|282.01|285.28|282.88|285.28|282.88|284.41|282.01|0
1651250300000|2022-04-29 16:38:20|285.62|283.22|285.45|283.05|285.62|283.22|285.28|282.88|0
1651250310000|2022-04-29 16:38:30|285.97|283.57|285.97|283.57|286.14|283.74|285.97|283.57|0
1651250320000|2022-04-29 16:38:40|285.62|283.22|286.32|283.92|286.32|283.92|285.62|283.22|0
1651250330000|2022-04-29 16:38:50|286.66|284.26|286.32|283.92|286.66|284.26|286.32|283.92|0
1651250340000|2022-04-29 16:39:00|286.14|283.74|286.49|284.09|286.49|284.09|285.97|283.57|0
1651250350000|2022-04-29 16:39:10|286.32|283.92|286.32|283.92|286.32|283.92|286.14|283.74|0
1651250360000|2022-04-29 16:39:20|286.14|283.74|286.49|284.09|286.49|284.09|286.14|283.74|0
1651250370000|2022-04-29 16:39:30|286.31|283.91|286.49|284.09|286.49|284.09|286.31|283.91|0
1651250380000|2022-04-29 16:39:40|286.66|284.26|286.84|284.44|286.84|284.44|286.66|284.26|0
1651250390000|2022-04-29 16:39:50|287.01|284.61|285.79|283.39|287.01|284.61|285.79|283.39|0
1651250400000|2022-04-29 16:40:00|285.62|283.22|285.97|283.57|286.14|283.74|285.62|283.22|0
1651250410000|2022-04-29 16:40:10|286.14|283.74|285.27|282.87|286.4|284|285.27|282.87|0
1651250420000|2022-04-29 16:40:20|285.45|283.05|285.53|283.13|285.62|283.22|285.45|283.05|0
1651250430000|2022-04-29 16:40:30|285.62|283.22|285.45|283.05|285.62|283.22|285.1|282.7|0
1651250440000|2022-04-29 16:40:40|285.1|282.7|285.27|282.87|285.27|282.87|284.93|282.53|0
1651250450000|2022-04-29 16:40:50|284.75|282.35|283.54|281.14|284.75|282.35|283.54|281.14|0
1651250460000|2022-04-29 16:41:00|283.37|280.97|283.37|280.97|283.37|280.97|283.37|280.97|0
1651250470000|2022-04-29 16:41:10|283.45|281.05|283.72|281.32|283.72|281.32|283.2|280.8|0
1651250480000|2022-04-29 16:41:20|283.54|281.14|283.72|281.32|283.89|281.49|283.54|281.14|0
1651250490000|2022-04-29 16:41:30|283.2|280.8|283.02|280.62|283.2|280.8|283.02|280.62|0
1651250500000|2022-04-29 16:41:40|282.85|280.45|283.02|280.62|283.02|280.62|282.85|280.45|0
1651250510000|2022-04-29 16:41:50|282.85|280.45|282.85|280.45|282.85|280.45|282.85|280.45|0
1651250520000|2022-04-29 16:42:00|282.16|279.76|282.33|279.93|282.33|279.93|282.16|279.76|0
1651250530000|2022-04-29 16:42:10|282.16|279.76|282.16|279.76|282.16|279.76|281.99|279.59|0
1651250540000|2022-04-29 16:42:20|282.33|279.93|282.16|279.76|282.51|280.11|282.16|279.76|0
1651250550000|2022-04-29 16:42:30|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1651250560000|2022-04-29 16:42:40|282.85|280.45|283.2|280.8|283.2|280.8|282.68|280.28|0
1651250570000|2022-04-29 16:42:50|283.54|281.14|282.51|280.11|283.54|281.14|282.51|280.11|0
1651250580000|2022-04-29 16:43:00|282.59|280.19|281.99|279.59|282.59|280.19|281.99|279.59|0
1651250590000|2022-04-29 16:43:10|282.16|279.76|281.99|279.59|282.33|279.93|281.99|279.59|0
1651250600000|2022-04-29 16:43:20|281.9|279.5|281.82|279.42|281.9|279.5|281.82|279.42|0
1651250610000|2022-04-29 16:43:30|281.99|279.59|281.99|279.59|281.99|279.59|281.99|279.59|0
1651250620000|2022-04-29 16:43:40|281.82|279.42|282.33|279.93|282.33|279.93|281.82|279.42|0
1651250630000|2022-04-29 16:43:50|281.99|279.59|281.99|279.59|282.16|279.76|281.99|279.59|0
1651250640000|2022-04-29 16:44:00|282.24|279.84|282.33|279.93|282.33|279.93|282.16|279.76|0
1651250650000|2022-04-29 16:44:10|282.5|280.1|282.16|279.76|282.5|280.1|282.16|279.76|0
1651250660000|2022-04-29 16:44:20|281.99|279.59|281.99|279.59|281.99|279.59|281.99|279.59|0
1651250670000|2022-04-29 16:44:30|282.07|279.67|281.81|279.41|282.07|279.67|281.81|279.41|0
1651250680000|2022-04-29 16:44:40|281.3|278.9|281.47|279.07|281.47|279.07|281.3|278.9|0
1651250690000|2022-04-29 16:44:50|281.3|278.9|281.47|279.07|281.47|279.07|281.3|278.9|0
1651250700000|2022-04-29 16:45:00|281.99|279.59|282.5|280.1|282.5|280.1|281.64|279.24|0
1651250710000|2022-04-29 16:45:10|282.68|280.28|281.72|279.32|282.68|280.28|281.72|279.32|0
1651250720000|2022-04-29 16:45:20|282.16|279.76|282.33|279.93|282.5|280.1|282.16|279.76|0
1651250730000|2022-04-29 16:45:30|282.5|280.1|283.37|280.97|283.37|280.97|282.5|280.1|0
1651250740000|2022-04-29 16:45:40|283.54|281.14|282.85|280.45|283.71|281.31|282.85|280.45|0
1651250750000|2022-04-29 16:45:50|282.5|280.1|282.33|279.93|282.67|280.27|282.33|279.93|0
1651250760000|2022-04-29 16:46:00|282.5|280.1|281.47|279.07|282.5|280.1|281.47|279.07|0
1651250770000|2022-04-29 16:46:10|282.16|279.76|281.64|279.24|282.5|280.1|281.64|279.24|0
1651250780000|2022-04-29 16:46:20|281.98|279.58|282.33|279.93|282.33|279.93|281.81|279.41|0
1651250790000|2022-04-29 16:46:30|281.81|279.41|281.81|279.41|281.98|279.58|281.64|279.24|0
1651250800000|2022-04-29 16:46:40|281.64|279.24|281.81|279.41|282.07|279.67|281.64|279.24|0
1651250810000|2022-04-29 16:46:50|281.89|279.49|281.98|279.58|282.16|279.76|281.89|279.49|0
1651250820000|2022-04-29 16:47:00|282.16|279.76|282.16|279.76|282.33|279.93|282.16|279.76|0
1651250830000|2022-04-29 16:47:10|281.98|279.58|281.81|279.41|282.16|279.76|281.81|279.41|0
1651250840000|2022-04-29 16:47:20|281.64|279.24|281.29|278.89|281.81|279.41|281.29|278.89|0
1651250850000|2022-04-29 16:47:30|281.12|278.72|281.47|279.07|281.47|279.07|280.95|278.55|0
1651250860000|2022-04-29 16:47:40|281.38|278.98|281.29|278.89|281.38|278.98|281.12|278.72|0
1651250870000|2022-04-29 16:47:50|281.12|278.72|281.29|278.89|281.47|279.07|281.12|278.72|0
1651250880000|2022-04-29 16:48:00|281.12|278.72|281.98|279.58|281.98|279.58|281.12|278.72|0
1651250890000|2022-04-29 16:48:10|281.47|279.07|281.12|278.72|281.47|279.07|281.12|278.72|0
1651250900000|2022-04-29 16:48:20|280.95|278.55|281.29|278.89|281.29|278.89|280.95|278.55|0
1651250910000|2022-04-29 16:48:30|281.38|278.98|281.29|278.89|281.64|279.24|281.29|278.89|0
1651250920000|2022-04-29 16:48:40|281.12|278.72|281.64|279.24|281.64|279.24|281.12|278.72|0
1651250930000|2022-04-29 16:48:50|281.55|279.15|281.98|279.58|281.98|279.58|281.47|279.07|0
1651250940000|2022-04-29 16:49:00|281.47|279.07|281.29|278.89|281.47|279.07|281.29|278.89|0
1651250950000|2022-04-29 16:49:10|281.46|279.06|281.64|279.24|281.64|279.24|281.46|279.06|0
1651250960000|2022-04-29 16:49:20|281.29|278.89|281.46|279.06|281.46|279.06|281.12|278.72|0
1651250970000|2022-04-29 16:49:30|281.64|279.24|282.24|279.84|282.24|279.84|281.64|279.24|0
1651250980000|2022-04-29 16:49:40|281.98|279.58|281.46|279.06|281.98|279.58|281.46|279.06|0
1651250990000|2022-04-29 16:49:50|281.29|278.89|281.29|278.89|281.29|278.89|281.29|278.89|0
1651251000000|2022-04-29 16:50:00|281.12|278.72|281.12|278.72|281.12|278.72|281.12|278.72|0
1651251010000|2022-04-29 16:50:10|280.95|278.55|280.78|278.38|281.29|278.89|280.78|278.38|0
1651251020000|2022-04-29 16:50:20|280.95|278.55|280.78|278.38|281.12|278.72|280.78|278.38|0
1651251030000|2022-04-29 16:50:30|280.43|278.03|280.6|278.2|280.78|278.38|280.43|278.03|0
1651251040000|2022-04-29 16:50:40|280.43|278.03|280.43|278.03|280.43|278.03|280.26|277.86|0
1651251050000|2022-04-29 16:50:50|280.26|277.86|279.74|277.34|280.26|277.86|279.4|277|0
1651251060000|2022-04-29 16:51:00|279.4|277|279.57|277.17|279.74|277.34|279.23|276.83|0
1651251070000|2022-04-29 16:51:10|279.74|277.34|279.57|277.17|280.09|277.69|279.57|277.17|0
1651251080000|2022-04-29 16:51:20|279.4|277|279.23|276.83|279.4|277|279.23|276.83|0
1651251090000|2022-04-29 16:51:30|279.14|276.74|278.37|275.97|279.14|276.74|278.37|275.97|0
1651251100000|2022-04-29 16:51:40|278.54|276.14|278.71|276.31|278.71|276.31|278.37|275.97|0
1651251110000|2022-04-29 16:51:50|278.89|276.49|278.89|276.49|279.06|276.66|278.89|276.49|0
1651251120000|2022-04-29 16:52:00|279.06|276.66|279.06|276.66|279.06|276.66|278.89|276.49|0
1651251130000|2022-04-29 16:52:10|279.4|277|279.4|277|279.57|277.17|279.4|277|0
1651251140000|2022-04-29 16:52:20|279.23|276.83|279.06|276.66|279.57|277.17|279.06|276.66|0
1651251150000|2022-04-29 16:52:30|278.89|276.49|280.42|278.02|280.42|278.02|277.91|275.51|0
1651251160000|2022-04-29 16:52:40|280.25|277.85|280.08|277.68|280.25|277.85|280.08|277.68|0
1651251170000|2022-04-29 16:52:50|279.91|277.51|281|278.6|281|278.6|279.91|277.51|0
1651251180000|2022-04-29 16:53:00|281.17|278.77|279.91|277.51|281.17|278.77|279.91|277.51|0
1651251190000|2022-04-29 16:53:10|280.25|277.85|280.77|278.37|280.77|278.37|280.25|277.85|0
1651251200000|2022-04-29 16:53:20|280.94|278.54|280.77|278.37|280.94|278.54|280.59|278.19|0
1651251210000|2022-04-29 16:53:30|280.42|278.02|280.08|277.68|280.77|278.37|280.08|277.68|0
1651251220000|2022-04-29 16:53:40|279.91|277.51|279.91|277.51|280.08|277.68|279.91|277.51|0
1651251230000|2022-04-29 16:53:50|279.4|277|278.71|276.31|279.4|277|278.71|276.31|0
1651251240000|2022-04-29 16:54:00|278.54|276.14|277.35|274.95|278.54|276.14|277.18|274.78|0
1651251250000|2022-04-29 16:54:10|277.52|275.12|278.2|275.8|278.2|275.8|277.52|275.12|0
1651251260000|2022-04-29 16:54:20|278.03|275.63|277.35|274.95|278.03|275.63|277.35|274.95|0
1651251270000|2022-04-29 16:54:30|277.01|274.61|277.01|274.61|277.35|274.95|277.01|274.61|0
1651251280000|2022-04-29 16:54:40|277.18|274.78|276.84|274.44|277.18|274.78|276.84|274.44|0
1651251290000|2022-04-29 16:54:50|277.01|274.61|276.67|274.27|277.01|274.61|276.67|274.27|0
1651251300000|2022-04-29 16:55:00|277.01|274.61|277.69|275.29|277.69|275.29|277.01|274.61|0
1651251310000|2022-04-29 16:55:10|277.52|275.12|278.37|275.97|278.37|275.97|277.52|275.12|0
1651251320000|2022-04-29 16:55:20|278.54|276.14|278.88|276.48|278.88|276.48|278.54|276.14|0
1651251330000|2022-04-29 16:55:30|279.05|276.65|279.22|276.82|279.22|276.82|278.71|276.31|0
1651251340000|2022-04-29 16:55:40|279.05|276.65|279.22|276.82|279.22|276.82|279.05|276.65|0
1651251350000|2022-04-29 16:55:50|279.56|277.16|278.88|276.48|279.56|277.16|278.88|276.48|0
1651251360000|2022-04-29 16:56:00|279.05|276.65|279.39|276.99|279.39|276.99|278.88|276.48|0
1651251370000|2022-04-29 16:56:10|279.48|277.08|279.39|276.99|279.48|277.08|279.22|276.82|0
1651251380000|2022-04-29 16:56:20|278.88|276.48|279.22|276.82|279.39|276.99|278.88|276.48|0
1651251390000|2022-04-29 16:56:30|279.39|276.99|278.88|276.48|279.39|276.99|278.88|276.48|0
1651251400000|2022-04-29 16:56:40|279.3|276.9|279.39|276.99|279.39|276.99|279.3|276.9|0
1651251410000|2022-04-29 16:56:50|279.73|277.33|279.91|277.51|279.91|277.51|279.73|277.33|0
1651251420000|2022-04-29 16:57:00|279.56|277.16|280.42|278.02|280.42|278.02|279.56|277.16|0
1651251430000|2022-04-29 16:57:10|280.59|278.19|280.93|278.53|280.93|278.53|280.59|278.19|0
1651251440000|2022-04-29 16:57:20|281.28|278.88|281.28|278.88|281.28|278.88|281.1|278.7|0
1651251450000|2022-04-29 16:57:30|281.45|279.05|281.19|278.79|281.45|279.05|281.1|278.7|0
1651251460000|2022-04-29 16:57:40|280.93|278.53|280.59|278.19|280.93|278.53|280.42|278.02|0
1651251470000|2022-04-29 16:57:50|280.76|278.36|280.25|277.85|280.76|278.36|280.25|277.85|0
1651251480000|2022-04-29 16:58:00|280.08|277.68|279.56|277.16|280.08|277.68|279.56|277.16|0
1651251490000|2022-04-29 16:58:10|279.9|277.5|279.56|277.16|279.9|277.5|279.56|277.16|0
1651251500000|2022-04-29 16:58:20|279.22|276.82|278.88|276.48|279.22|276.82|278.88|276.48|0
1651251510000|2022-04-29 16:58:30|278.71|276.31|278.37|275.97|278.71|276.31|278.37|275.97|0
1651251520000|2022-04-29 16:58:40|278.71|276.31|278.54|276.14|278.71|276.31|278.54|276.14|0
1651251530000|2022-04-29 16:58:50|278.37|275.97|278.2|275.8|278.37|275.97|278.2|275.8|0
1651251540000|2022-04-29 16:59:00|278.71|276.31|278.54|276.14|279.22|276.82|278.54|276.14|0
1651251550000|2022-04-29 16:59:10|278.71|276.31|279.64|277.24|279.64|277.24|278.71|276.31|0
1651251560000|2022-04-29 16:59:20|279.9|277.5|279.73|277.33|279.9|277.5|279.56|277.16|0
1651251570000|2022-04-29 16:59:30|279.56|277.16|279.81|277.41|280.07|277.67|279.56|277.16|0
1651251580000|2022-04-29 16:59:40|279.9|277.5|279.73|277.33|279.9|277.5|279.73|277.33|0
1651251590000|2022-04-29 16:59:50|279.56|277.16|279.9|277.5|279.9|277.5|279.56|277.16|0
1651251600000|2022-04-29 17:00:00|279.39|276.99|279.9|277.5|279.9|277.5|279.39|276.99|0
1651251610000|2022-04-29 17:00:10|280.16|277.76|280.76|278.36|280.76|278.36|280.07|277.67|0
1651251620000|2022-04-29 17:00:20|280.59|278.19|280.93|278.53|280.93|278.53|280.59|278.19|0
1651251630000|2022-04-29 17:00:30|281.27|278.87|281.61|279.21|281.61|279.21|280.93|278.53|0
1651251640000|2022-04-29 17:00:40|281.79|279.39|281.61|279.21|281.79|279.39|281.61|279.21|0
1651251650000|2022-04-29 17:00:50|281.79|279.39|281.44|279.04|281.79|279.39|281.44|279.04|0
1651251660000|2022-04-29 17:01:00|282.13|279.73|281.96|279.56|282.13|279.73|281.96|279.56|0
1651251670000|2022-04-29 17:01:10|282.13|279.73|281.27|278.87|282.13|279.73|281.27|278.87|0
1651251680000|2022-04-29 17:01:20|281.44|279.04|281.1|278.7|281.44|279.04|281.1|278.7|0
1651251690000|2022-04-29 17:01:30|281.44|279.04|281.27|278.87|281.44|279.04|281.1|278.7|0
1651251700000|2022-04-29 17:01:40|281.44|279.04|281.96|279.56|281.96|279.56|281.44|279.04|0
1651251710000|2022-04-29 17:01:50|281.78|279.38|282.13|279.73|282.13|279.73|281.78|279.38|0
1651251720000|2022-04-29 17:02:00|281.96|279.56|282.13|279.73|282.13|279.73|281.96|279.56|0
1651251730000|2022-04-29 17:02:10|281.78|279.38|282.13|279.73|282.13|279.73|281.78|279.38|0
1651251740000|2022-04-29 17:02:20|281.78|279.38|281.78|279.38|281.78|279.38|281.44|279.04|0
1651251750000|2022-04-29 17:02:30|281.96|279.56|282.47|280.07|282.47|280.07|281.96|279.56|0
1651251760000|2022-04-29 17:02:40|282.81|280.41|283.59|281.19|283.59|281.19|282.81|280.41|0
1651251770000|2022-04-29 17:02:50|283.5|281.1|283.5|281.1|283.5|281.1|282.99|280.59|0
1651251780000|2022-04-29 17:03:00|283.33|280.93|283.16|280.76|283.33|280.93|282.99|280.59|0
1651251790000|2022-04-29 17:03:10|282.99|280.59|282.99|280.59|282.99|280.59|282.81|280.41|0
1651251800000|2022-04-29 17:03:20|283.5|281.1|283.85|281.45|283.85|281.45|283.5|281.1|0
1651251810000|2022-04-29 17:03:30|284.02|281.62|285.4|283|285.4|283|284.02|281.62|0
1651251820000|2022-04-29 17:03:40|286.09|283.69|285.05|282.65|286.09|283.69|285.05|282.65|0
1651251830000|2022-04-29 17:03:50|285.4|283|286.26|283.86|286.26|283.86|285.4|283|0
1651251840000|2022-04-29 17:04:00|285.92|283.52|286.09|283.69|286.26|283.86|285.92|283.52|0
1651251850000|2022-04-29 17:04:10|285.74|283.34|285.74|283.34|286.26|283.86|285.74|283.34|0
1651251860000|2022-04-29 17:04:20|285.57|283.17|285.22|282.82|285.57|283.17|285.22|282.82|0
1651251870000|2022-04-29 17:04:30|285.05|282.65|284.53|282.13|285.05|282.65|284.19|281.79|0
1651251880000|2022-04-29 17:04:40|284.71|282.31|284.88|282.48|284.88|282.48|284.71|282.31|0
1651251890000|2022-04-29 17:04:50|285.05|282.65|285.05|282.65|285.05|282.65|285.05|282.65|0
1651251900000|2022-04-29 17:05:00|284.62|282.22|284.19|281.79|284.62|282.22|284.19|281.79|0
1651251910000|2022-04-29 17:05:10|284.02|281.62|283.5|281.1|284.36|281.96|283.5|281.1|0
1651251920000|2022-04-29 17:05:20|283.67|281.27|283.33|280.93|283.67|281.27|283.33|280.93|0
1651251930000|2022-04-29 17:05:30|283.16|280.76|282.81|280.41|283.16|280.76|282.81|280.41|0
1651251940000|2022-04-29 17:05:40|282.98|280.58|282.64|280.24|282.98|280.58|282.64|280.24|0
1651251950000|2022-04-29 17:05:50|282.47|280.07|282.12|279.72|282.47|280.07|282.12|279.72|0
1651251960000|2022-04-29 17:06:00|281.78|279.38|281.78|279.38|282.12|279.72|281.78|279.38|0
1651251970000|2022-04-29 17:06:10|281.44|279.04|281.61|279.21|281.61|279.21|281.44|279.04|0
1651251980000|2022-04-29 17:06:20|281.78|279.38|282.29|279.89|282.29|279.89|281.78|279.38|0
1651251990000|2022-04-29 17:06:30|282.12|279.72|281.78|279.38|282.12|279.72|281.78|279.38|0
1651252000000|2022-04-29 17:06:40|281.86|279.46|281.95|279.55|281.95|279.55|281.61|279.21|0
1651252010000|2022-04-29 17:06:50|281.78|279.38|281.78|279.38|282.12|279.72|281.78|279.38|0
1651252020000|2022-04-29 17:07:00|281.61|279.21|282.12|279.72|282.12|279.72|281.61|279.21|0
1651252030000|2022-04-29 17:07:10|282.47|280.07|280.52|278.12|282.47|280.07|280.52|278.12|0
1651252040000|2022-04-29 17:07:20|279.49|277.09|279.52|277.12|279.52|277.12|279.49|277.09|0
1651252050000|2022-04-29 17:07:30|279.86|277.46|279.86|277.46|280.03|277.63|279.86|277.46|0
1651252060000|2022-04-29 17:07:40|280.03|277.63|279.69|277.29|280.03|277.63|279.52|277.12|0
1651252070000|2022-04-29 17:07:50|279.35|276.95|279.43|277.03|279.43|277.03|279.18|276.78|0
1651252080000|2022-04-29 17:08:00|279.35|276.95|278.32|275.92|279.35|276.95|277.98|275.58|0
1651252090000|2022-04-29 17:08:10|278.49|276.09|278.32|275.92|278.66|276.26|278.32|275.92|0
1651252100000|2022-04-29 17:08:20|278.15|275.75|278.15|275.75|278.32|275.92|278.15|275.75|0
1651252110000|2022-04-29 17:08:30|278.4|276|279.01|276.61|279.01|276.61|278.4|276|0
1651252120000|2022-04-29 17:08:40|279.35|276.95|278.84|276.44|279.35|276.95|278.58|276.18|0
1651252130000|2022-04-29 17:08:50|278.83|276.43|279.35|276.95|279.35|276.95|278.66|276.26|0
1651252140000|2022-04-29 17:09:00|279.18|276.78|279.52|277.12|279.86|277.46|279.18|276.78|0
1651252150000|2022-04-29 17:09:10|279.86|277.46|279.69|277.29|280.03|277.63|279.69|277.29|0
1651252160000|2022-04-29 17:09:20|279.86|277.46|279.69|277.29|280.2|277.8|279.69|277.29|0
1651252170000|2022-04-29 17:09:30|279.18|276.78|279.01|276.61|279.26|276.86|279.01|276.61|0
1651252180000|2022-04-29 17:09:40|279.35|276.95|278.83|276.43|279.35|276.95|278.83|276.43|0
1651252190000|2022-04-29 17:09:50|279|276.6|279.18|276.78|279.18|276.78|279|276.6|0
1651252200000|2022-04-29 17:10:00|279|276.6|279|276.6|279|276.6|278.83|276.43|0
1651252210000|2022-04-29 17:10:10|278.83|276.43|279|276.6|279|276.6|278.66|276.26|0
1651252220000|2022-04-29 17:10:20|278.83|276.43|279|276.6|279|276.6|278.83|276.43|0
1651252230000|2022-04-29 17:10:30|279.18|276.78|278.49|276.09|279.6|277.2|278.49|276.09|0
1651252240000|2022-04-29 17:10:40|278.4|276|279|276.6|279.18|276.78|278.4|276|0
1651252250000|2022-04-29 17:10:50|279.35|276.95|279.6|277.2|279.6|277.2|279.35|276.95|0
1651252260000|2022-04-29 17:11:00|280.03|277.63|279.69|277.29|280.28|277.88|279.69|277.29|0
1651252270000|2022-04-29 17:11:10|279.17|276.77|278.49|276.09|279.17|276.77|278.49|276.09|0
1651252280000|2022-04-29 17:11:20|278.83|276.43|279.17|276.77|279.17|276.77|278.83|276.43|0
1651252290000|2022-04-29 17:11:30|279|276.6|278.66|276.26|279.17|276.77|278.66|276.26|0
1651252300000|2022-04-29 17:11:40|278.32|275.92|278.49|276.09|278.49|276.09|278.32|275.92|0
1651252310000|2022-04-29 17:11:50|278.66|276.26|278.15|275.75|278.66|276.26|278.15|275.75|0
1651252320000|2022-04-29 17:12:00|278.49|276.09|278.49|276.09|278.49|276.09|278.32|275.92|0
1651252330000|2022-04-29 17:12:10|278.66|276.26|278.83|276.43|278.83|276.43|278.49|276.09|0
1651252340000|2022-04-29 17:12:20|279|276.6|279.69|277.29|279.69|277.29|279|276.6|0
1651252350000|2022-04-29 17:12:30|279.52|277.12|280.2|277.8|280.2|277.8|279.52|277.12|0
1651252360000|2022-04-29 17:12:40|280.03|277.63|280.03|277.63|280.54|278.14|280.03|277.63|0
1651252370000|2022-04-29 17:12:50|280.2|277.8|279.69|277.29|280.2|277.8|279.69|277.29|0
1651252380000|2022-04-29 17:13:00|280.2|277.8|280.37|277.97|280.54|278.14|280.2|277.8|0
1651252390000|2022-04-29 17:13:10|280.54|278.14|280.2|277.8|280.54|278.14|280.2|277.8|0
1651252400000|2022-04-29 17:13:20|280.03|277.63|280.54|278.14|280.54|278.14|280.03|277.63|0
1651252410000|2022-04-29 17:13:30|280.03|277.63|280.37|277.97|280.54|278.14|280.03|277.63|0
1651252420000|2022-04-29 17:13:40|280.2|277.8|280.37|277.97|280.54|278.14|280.2|277.8|0
1651252430000|2022-04-29 17:13:50|280.45|278.05|280.2|277.8|280.45|278.05|280.2|277.8|0
1651252440000|2022-04-29 17:14:00|280.71|278.31|279.86|277.46|280.71|278.31|279.86|277.46|0
1651252450000|2022-04-29 17:14:10|280.03|277.63|280.37|277.97|280.37|277.97|280.03|277.63|0
1651252460000|2022-04-29 17:14:20|280.62|278.22|280.88|278.48|280.88|278.48|280.37|277.97|0
1651252470000|2022-04-29 17:14:30|280.71|278.31|280.71|278.31|280.71|278.31|280.54|278.14|0
1651252480000|2022-04-29 17:14:40|280.8|278.4|280.54|278.14|280.88|278.48|280.54|278.14|0
1651252490000|2022-04-29 17:14:50|280.71|278.31|281.74|279.34|281.74|279.34|280.71|278.31|0
1651252500000|2022-04-29 17:15:00|281.83|279.43|282.26|279.86|282.26|279.86|281.83|279.43|0
1651252510000|2022-04-29 17:15:10|282.43|280.03|282.95|280.55|282.95|280.55|282.26|279.86|0
1651252520000|2022-04-29 17:15:20|283.29|280.89|283.29|280.89|283.29|280.89|283.29|280.89|0
1651252530000|2022-04-29 17:15:30|283.46|281.06|283.29|280.89|283.46|281.06|283.29|280.89|0
1651252540000|2022-04-29 17:15:40|283.64|281.24|284.5|282.1|284.5|282.1|283.64|281.24|0
1651252550000|2022-04-29 17:15:50|284.33|281.93|283.98|281.58|284.5|282.1|283.98|281.58|0
1651252560000|2022-04-29 17:16:00|283.12|280.72|282.09|279.69|283.12|280.72|282.09|279.69|0
1651252570000|2022-04-29 17:16:10|281.57|279.17|281.74|279.34|281.74|279.34|281.57|279.17|0
1651252580000|2022-04-29 17:16:20|281.91|279.51|281.05|278.65|281.91|279.51|281.05|278.65|0
1651252590000|2022-04-29 17:16:30|281.74|279.34|282.26|279.86|282.26|279.86|281.74|279.34|0
1651252600000|2022-04-29 17:16:40|282.6|280.2|283.12|280.72|283.12|280.72|282.6|280.2|0
1651252610000|2022-04-29 17:16:50|282.77|280.37|282.08|279.68|282.77|280.37|282.08|279.68|0
1651252620000|2022-04-29 17:17:00|281.91|279.51|282.08|279.68|282.08|279.68|281.74|279.34|0
1651252630000|2022-04-29 17:17:10|282.43|280.03|281.74|279.34|282.43|280.03|281.74|279.34|0
1651252640000|2022-04-29 17:17:20|281.91|279.51|281.91|279.51|282.08|279.68|281.91|279.51|0
1651252650000|2022-04-29 17:17:30|282.6|280.2|282.26|279.86|282.6|280.2|282.26|279.86|0
1651252660000|2022-04-29 17:17:40|282.43|280.03|283.12|280.72|283.12|280.72|282.08|279.68|0
1651252680000|2022-04-29 17:18:00|282.6|280.2|282.77|280.37|282.77|280.37|282.43|280.03|0
1651252690000|2022-04-29 17:18:10|282.94|280.54|283.29|280.89|283.37|280.97|282.94|280.54|0
1651252700000|2022-04-29 17:18:20|283.37|280.97|283.46|281.06|284.15|281.75|283.37|280.97|0
1651252710000|2022-04-29 17:18:30|283.63|281.23|283.63|281.23|283.98|281.58|283.63|281.23|0
1651252720000|2022-04-29 17:18:40|283.29|280.89|283.46|281.06|283.46|281.06|283.29|280.89|0
1651252730000|2022-04-29 17:18:50|283.63|281.23|284.15|281.75|284.15|281.75|283.63|281.23|0
1651252740000|2022-04-29 17:19:00|283.63|281.23|283.63|281.23|283.63|281.23|283.46|281.06|0
1651252750000|2022-04-29 17:19:10|283.12|280.72|283.37|280.97|283.37|280.97|283.11|280.71|0
1651252760000|2022-04-29 17:19:20|283.46|281.06|283.63|281.23|283.8|281.4|283.46|281.06|0
1651252770000|2022-04-29 17:19:30|283.8|281.4|283.46|281.06|283.8|281.4|283.46|281.06|0
1651252780000|2022-04-29 17:19:40|283.63|281.23|283.63|281.23|283.8|281.4|283.63|281.23|0
1651252790000|2022-04-29 17:19:50|283.98|281.58|283.8|281.4|283.98|281.58|283.8|281.4|0
1651252800000|2022-04-29 17:20:00|283.63|281.23|283.11|280.71|283.8|281.4|283.11|280.71|0
1651252810000|2022-04-29 17:20:10|283.54|281.14|282.94|280.54|283.54|281.14|282.94|280.54|0
1651252820000|2022-04-29 17:20:20|282.43|280.03|282.42|280.02|282.85|280.45|282.42|280.02|0
1651252830000|2022-04-29 17:20:30|282.25|279.85|282.08|279.68|282.42|280.02|282.08|279.68|0
1651252840000|2022-04-29 17:20:40|282.42|280.02|283.46|281.06|283.46|281.06|282.42|280.02|0
1651252850000|2022-04-29 17:20:50|283.63|281.23|284.15|281.75|284.15|281.75|283.63|281.23|0
1651252860000|2022-04-29 17:21:00|283.98|281.58|285.18|282.78|285.18|282.78|283.98|281.58|0
1651252870000|2022-04-29 17:21:10|285.53|283.13|284.49|282.09|285.88|283.48|284.49|282.09|0
1651252880000|2022-04-29 17:21:20|284.32|281.92|284.84|282.44|284.84|282.44|284.32|281.92|0
1651252890000|2022-04-29 17:21:30|285.18|282.78|284.84|282.44|285.18|282.78|284.84|282.44|0
1651252900000|2022-04-29 17:21:40|284.67|282.27|285.36|282.96|285.36|282.96|284.67|282.27|0
1651252910000|2022-04-29 17:21:50|285.18|282.78|285.7|283.3|285.7|283.3|285.01|282.61|0
1651252920000|2022-04-29 17:22:00|285.88|283.48|285.53|283.13|286.05|283.65|285.53|283.13|0
1651252930000|2022-04-29 17:22:10|285.36|282.96|285.01|282.61|285.36|282.96|284.84|282.44|0
1651252940000|2022-04-29 17:22:20|285.18|282.78|285.36|282.96|285.36|282.96|285.18|282.78|0
1651252950000|2022-04-29 17:22:30|285.18|282.78|284.32|281.92|285.18|282.78|284.32|281.92|0
1651252960000|2022-04-29 17:22:40|284.15|281.75|283.8|281.4|284.15|281.75|283.63|281.23|0
1651252970000|2022-04-29 17:22:50|283.97|281.57|284.66|282.26|284.66|282.26|283.97|281.57|0
1651252980000|2022-04-29 17:23:00|284.84|282.44|284.49|282.09|285.01|282.61|284.49|282.09|0
1651252990000|2022-04-29 17:23:10|285.01|282.61|285.7|283.3|285.7|283.3|285.01|282.61|0
1651253000000|2022-04-29 17:23:20|285.53|283.13|285.7|283.3|285.7|283.3|285.35|282.95|0
1651253010000|2022-04-29 17:23:30|285.87|283.47|285.53|283.13|285.87|283.47|285.35|282.95|0
1651253020000|2022-04-29 17:23:40|286.05|283.65|286.22|283.82|286.22|283.82|286.05|283.65|0
1651253030000|2022-04-29 17:23:50|286.13|283.73|286.22|283.82|286.22|283.82|286.05|283.65|0
1651253040000|2022-04-29 17:24:00|286.57|284.17|286.91|284.51|286.91|284.51|286.57|284.17|0
1651253050000|2022-04-29 17:24:10|287.43|285.03|286.91|284.51|287.43|285.03|286.91|284.51|0
1651253060000|2022-04-29 17:24:20|286.74|284.34|286.91|284.51|286.91|284.51|286.22|283.82|0
1651253070000|2022-04-29 17:24:30|286.65|284.25|287.43|285.03|287.43|285.03|286.65|284.25|0
1651253080000|2022-04-29 17:24:40|287.61|285.21|287.95|285.55|287.95|285.55|287.61|285.21|0
1651253090000|2022-04-29 17:24:50|287.78|285.38|287.95|285.55|287.95|285.55|287.78|285.38|0
1651253100000|2022-04-29 17:25:00|287.61|285.21|288.47|286.07|288.47|286.07|287.61|285.21|0
1651253110000|2022-04-29 17:25:10|289.17|286.77|288.65|286.25|289.17|286.77|288.47|286.07|0
1651253120000|2022-04-29 17:25:20|289|286.6|289.34|286.94|289.34|286.94|289|286.6|0
1651253130000|2022-04-29 17:25:30|289.43|287.03|289.69|287.29|289.69|287.29|289.43|287.03|0
1651253140000|2022-04-29 17:25:40|289.34|286.94|288.82|286.42|289.34|286.94|288.82|286.42|0
1651253150000|2022-04-29 17:25:50|288.99|286.59|288.65|286.25|288.99|286.59|288.65|286.25|0
1651253160000|2022-04-29 17:26:00|288.3|285.9|288.99|286.59|288.99|286.59|288.3|285.9|0
1651253170000|2022-04-29 17:26:10|288.65|286.25|289.34|286.94|289.34|286.94|288.65|286.25|0
1651253180000|2022-04-29 17:26:20|289.52|287.12|289.69|287.29|289.69|287.29|289.52|287.12|0
1651253190000|2022-04-29 17:26:30|290.04|287.64|291.09|288.69|291.09|288.69|290.04|287.64|0
1651253200000|2022-04-29 17:26:40|291.26|288.86|290.91|288.51|291.26|288.86|290.91|288.51|0
1651253210000|2022-04-29 17:26:50|291.09|288.69|290.56|288.16|291.09|288.69|290.56|288.16|0
1651253220000|2022-04-29 17:27:00|289.86|287.46|288.99|286.59|289.86|287.46|288.99|286.59|0
1651253230000|2022-04-29 17:27:10|288.82|286.42|289.34|286.94|289.34|286.94|288.82|286.42|0
1651253240000|2022-04-29 17:27:20|288.99|286.59|289.17|286.77|289.17|286.77|288.99|286.59|0
1651253250000|2022-04-29 17:27:30|288.82|286.42|288.99|286.59|288.99|286.59|288.82|286.42|0
1651253260000|2022-04-29 17:27:40|288.82|286.42|288.99|286.59|289.17|286.77|288.82|286.42|0
1651253270000|2022-04-29 17:27:50|288.82|286.42|288.64|286.24|288.82|286.42|288.3|285.9|0
1651253280000|2022-04-29 17:28:00|288.47|286.07|287.43|285.03|288.47|286.07|287.43|285.03|0
1651253290000|2022-04-29 17:28:10|287.6|285.2|287.86|285.46|287.86|285.46|287.6|285.2|0
1651253300000|2022-04-29 17:28:20|287.6|285.2|286.73|284.33|287.78|285.38|286.73|284.33|0
1651253310000|2022-04-29 17:28:30|286.39|283.99|286.56|284.16|286.56|284.16|286.39|283.99|0
1651253320000|2022-04-29 17:28:40|286.39|283.99|286.73|284.33|286.73|284.33|286.39|283.99|0
1651253330000|2022-04-29 17:28:50|286.91|284.51|286.21|283.81|286.91|284.51|286.21|283.81|0
1651253340000|2022-04-29 17:29:00|285.87|283.47|286.39|283.99|286.39|283.99|285.87|283.47|0
1651253350000|2022-04-29 17:29:10|286.21|283.81|286.39|283.99|286.39|283.99|286.04|283.64|0
1651253360000|2022-04-29 17:29:20|286.3|283.9|285.87|283.47|286.3|283.9|285.87|283.47|0
1651253370000|2022-04-29 17:29:30|286.21|283.81|286.39|283.99|286.39|283.99|286.04|283.64|0
1651253380000|2022-04-29 17:29:40|286.56|284.16|286.21|283.81|286.56|284.16|286.21|283.81|0
1651253390000|2022-04-29 17:29:50|286.56|284.16|286.21|283.81|286.56|284.16|286.12|283.72|0
1651253400000|2022-04-29 17:30:00|285.69|283.29|287.08|284.68|287.08|284.68|285.69|283.29|0
1651253410000|2022-04-29 17:30:10|286.73|284.33|287.34|284.94|287.34|284.94|286.73|284.33|0
1651253420000|2022-04-29 17:30:20|287.25|284.85|288.12|285.72|288.12|285.72|287.25|284.85|0
1651253430000|2022-04-29 17:30:30|287.95|285.55|287.77|285.37|287.95|285.55|287.6|285.2|0
1651253440000|2022-04-29 17:30:40|288.12|285.72|288.47|286.07|288.47|286.07|288.03|285.63|0
1651253450000|2022-04-29 17:30:50|288.12|285.72|288.47|286.07|288.47|286.07|287.95|285.55|0
1651253460000|2022-04-29 17:31:00|288.29|285.89|288.29|285.89|288.47|286.07|288.29|285.89|0
1651253470000|2022-04-29 17:31:10|287.95|285.55|288.64|286.24|288.64|286.24|287.95|285.55|0
1651253480000|2022-04-29 17:31:20|289.16|286.76|289.34|286.94|289.51|287.11|289.16|286.76|0
1651253490000|2022-04-29 17:31:30|289.51|287.11|290.21|287.81|290.21|287.81|289.51|287.11|0
1651253500000|2022-04-29 17:31:40|289.68|287.28|288.29|285.89|289.68|287.28|288.29|285.89|0
1651253510000|2022-04-29 17:31:50|287.95|285.55|286.73|284.33|287.95|285.55|286.73|284.33|0
1651253520000|2022-04-29 17:32:00|286.38|283.98|287.08|284.68|287.08|284.68|286.38|283.98|0
1651253530000|2022-04-29 17:32:10|287.6|285.2|288.29|285.89|288.29|285.89|287.6|285.2|0
1651253540000|2022-04-29 17:32:20|288.47|286.07|288.81|286.41|288.81|286.41|288.47|286.07|0
1651253550000|2022-04-29 17:32:30|288.99|286.59|288.47|286.07|288.99|286.59|288.47|286.07|0
1651253560000|2022-04-29 17:32:40|288.64|286.24|288.81|286.41|289.16|286.76|288.64|286.24|0
1651253570000|2022-04-29 17:32:50|288.47|286.07|288.37|285.97|288.47|286.07|288.29|285.89|0
1651253580000|2022-04-29 17:33:00|288.29|285.89|287.77|285.37|288.29|285.89|287.77|285.37|0
1651253590000|2022-04-29 17:33:10|288.12|285.72|288.12|285.72|288.29|285.89|288.12|285.72|0
1651253600000|2022-04-29 17:33:20|288.29|285.89|289.16|286.76|289.16|286.76|288.29|285.89|0
1651253610000|2022-04-29 17:33:30|288.99|286.59|288.99|286.59|289.16|286.76|288.99|286.59|0
1651253620000|2022-04-29 17:33:40|288.81|286.41|288.46|286.06|288.81|286.41|288.29|285.89|0
1651253630000|2022-04-29 17:33:50|288.99|286.59|288.81|286.41|288.99|286.59|288.81|286.41|0
1651253640000|2022-04-29 17:34:00|288.29|285.89|288.64|286.24|288.64|286.24|288.29|285.89|0
1651253650000|2022-04-29 17:34:10|288.46|286.06|288.81|286.41|288.81|286.41|288.46|286.06|0
1651253660000|2022-04-29 17:34:20|288.64|286.24|288.46|286.06|288.64|286.24|288.12|285.72|0
1651253670000|2022-04-29 17:34:30|288.2|285.8|287.77|285.37|288.2|285.8|287.59|285.19|0
1651253680000|2022-04-29 17:34:40|287.94|285.54|287.94|285.54|287.94|285.54|287.94|285.54|0
1651253690000|2022-04-29 17:34:50|288.12|285.72|288.46|286.06|288.64|286.24|288.12|285.72|0
1651253700000|2022-04-29 17:35:00|288.12|285.72|287.25|284.85|288.2|285.8|287.25|284.85|0
1651253710000|2022-04-29 17:35:10|287.59|285.19|288.89|286.49|288.89|286.49|287.59|285.19|0
1651253720000|2022-04-29 17:35:20|289.16|286.76|289.85|287.45|289.85|287.45|289.16|286.76|0
1651253730000|2022-04-29 17:35:30|289.16|286.76|289.51|287.11|289.68|287.28|289.16|286.76|0
1651253740000|2022-04-29 17:35:40|289.68|287.28|289.51|287.11|289.68|287.28|289.33|286.93|0
1651253750000|2022-04-29 17:35:50|289.68|287.28|289.33|286.93|289.68|287.28|289.33|286.93|0
1651253760000|2022-04-29 17:36:00|289.51|287.11|290.46|288.06|290.46|288.06|289.51|287.11|0
1651253770000|2022-04-29 17:36:10|290.55|288.15|290.73|288.33|290.73|288.33|290.2|287.8|0
1651253780000|2022-04-29 17:36:20|291.07|288.67|291.07|288.67|291.07|288.67|290.73|288.33|0
1651253790000|2022-04-29 17:36:30|291.25|288.85|291.42|289.02|291.42|289.02|291.25|288.85|0
1651253800000|2022-04-29 17:36:40|291.6|289.2|291.42|289.02|291.77|289.37|291.42|289.02|0
1651253810000|2022-04-29 17:36:50|291.6|289.2|291.42|289.02|291.77|289.37|291.42|289.02|0
1651253820000|2022-04-29 17:37:00|291.6|289.2|292.65|290.25|292.65|290.25|291.6|289.2|0
1651253830000|2022-04-29 17:37:10|292.47|290.07|291.95|289.55|292.47|290.07|291.95|289.55|0
1651253840000|2022-04-29 17:37:20|291.68|289.28|291.77|289.37|291.77|289.37|291.6|289.2|0
1651253850000|2022-04-29 17:37:30|291.86|289.46|292.21|289.81|292.21|289.81|291.77|289.37|0
1651253860000|2022-04-29 17:37:40|292.47|290.07|292.65|290.25|292.65|290.25|292.47|290.07|0
1651253870000|2022-04-29 17:37:50|292.82|290.42|293.17|290.77|293.17|290.77|292.82|290.42|0
1651253880000|2022-04-29 17:38:00|293.35|290.95|293.17|290.77|293.7|291.3|293.17|290.77|0
1651253890000|2022-04-29 17:38:10|292.3|289.9|291.95|289.55|292.3|289.9|291.95|289.55|0
1651253900000|2022-04-29 17:38:20|291.6|289.2|290.55|288.15|291.6|289.2|290.55|288.15|0
1651253910000|2022-04-29 17:38:30|290.03|287.63|290.37|287.97|290.37|287.97|290.03|287.63|0
1651253920000|2022-04-29 17:38:40|290.03|287.63|289.76|287.36|290.03|287.63|289.59|287.19|0
1651253930000|2022-04-29 17:38:50|289.68|287.28|290.37|287.97|290.37|287.97|289.68|287.28|0
1651253940000|2022-04-29 17:39:00|290.2|287.8|290.55|288.15|290.55|288.15|290.2|287.8|0
1651253950000|2022-04-29 17:39:10|290.37|287.97|290.55|288.15|290.72|288.32|290.37|287.97|0
1651253960000|2022-04-29 17:39:20|290.2|287.8|290.02|287.62|290.2|287.8|289.85|287.45|0
1651253970000|2022-04-29 17:39:30|290.2|287.8|290.02|287.62|290.2|287.8|290.02|287.62|0
1651253980000|2022-04-29 17:39:40|289.85|287.45|289.5|287.1|289.85|287.45|289.5|287.1|0
1651253990000|2022-04-29 17:39:50|289.24|286.84|288.81|286.41|289.5|287.1|288.81|286.41|0
1651254000000|2022-04-29 17:40:00|288.98|286.58|289.15|286.75|289.15|286.75|288.98|286.58|0
1651254010000|2022-04-29 17:40:10|288.89|286.49|288.98|286.58|288.98|286.58|288.81|286.41|0
1651254020000|2022-04-29 17:40:20|288.8|286.4|288.28|285.88|288.8|286.4|288.28|285.88|0
1651254030000|2022-04-29 17:40:30|287.76|285.36|287.24|284.84|287.76|285.36|287.24|284.84|0
1651254040000|2022-04-29 17:40:40|287.07|284.67|286.55|284.15|287.07|284.67|286.55|284.15|0
1651254050000|2022-04-29 17:40:50|286.89|284.49|286.28|283.88|286.89|284.49|286.28|283.88|0
1651254060000|2022-04-29 17:41:00|286.03|283.63|286.2|283.8|286.2|283.8|285.85|283.45|0
1651254070000|2022-04-29 17:41:10|286.55|284.15|286.37|283.97|286.55|284.15|286.2|283.8|0
1651254080000|2022-04-29 17:41:20|286.2|283.8|286.2|283.8|286.37|283.97|286.2|283.8|0
1651254090000|2022-04-29 17:41:30|286.37|283.97|286.2|283.8|286.37|283.97|286.2|283.8|0
1651254100000|2022-04-29 17:41:40|286.37|283.97|286.37|283.97|286.55|284.15|286.37|283.97|0
1651254110000|2022-04-29 17:41:50|286.55|284.15|286.55|284.15|286.72|284.32|286.55|284.15|0
1651254120000|2022-04-29 17:42:00|286.2|283.8|286.2|283.8|286.72|284.32|286.2|283.8|0
1651254130000|2022-04-29 17:42:10|286.55|284.15|286.55|284.15|286.72|284.32|286.55|284.15|0
1651254140000|2022-04-29 17:42:20|287.24|284.84|287.07|284.67|287.24|284.84|287.07|284.67|0
1651254150000|2022-04-29 17:42:30|286.72|284.32|286.37|283.97|286.72|284.32|286.37|283.97|0
1651254160000|2022-04-29 17:42:40|286.2|283.8|286.03|283.63|286.2|283.8|286.03|283.63|0
1651254170000|2022-04-29 17:42:50|286.2|283.8|286.72|284.32|286.72|284.32|286.2|283.8|0
1651254180000|2022-04-29 17:43:00|286.37|283.97|286.54|284.14|286.54|284.14|286.37|283.97|0
1651254190000|2022-04-29 17:43:10|286.02|283.62|284.3|281.9|286.02|283.62|284.3|281.9|0
1651254200000|2022-04-29 17:43:20|284.47|282.07|284.47|282.07|284.81|282.41|284.47|282.07|0
1651254210000|2022-04-29 17:43:30|284.3|281.9|283.95|281.55|284.3|281.9|283.95|281.55|0
1651254220000|2022-04-29 17:43:40|283.78|281.38|283.78|281.38|283.95|281.55|283.78|281.38|0
1651254230000|2022-04-29 17:43:50|283.61|281.21|283.78|281.38|283.78|281.38|283.6|281.2|0
1651254240000|2022-04-29 17:44:00|283.43|281.03|283.43|281.03|283.52|281.12|283.43|281.03|0
1651254250000|2022-04-29 17:44:10|282.74|280.34|282.4|280|282.74|280.34|282.4|280|0
1651254260000|2022-04-29 17:44:20|282.23|279.83|282.57|280.17|282.57|280.17|282.23|279.83|0
1651254270000|2022-04-29 17:44:30|282.91|280.51|283.43|281.03|283.43|281.03|282.74|280.34|0
1651254280000|2022-04-29 17:44:40|283.26|280.86|283.43|281.03|283.43|281.03|283.26|280.86|0
1651254290000|2022-04-29 17:44:50|283.78|281.38|283.78|281.38|283.78|281.38|283.6|281.2|0
1651254300000|2022-04-29 17:45:00|283.26|280.86|283.6|281.2|283.6|281.2|283.26|280.86|0
1651254310000|2022-04-29 17:45:10|283.09|280.69|282.57|280.17|283.09|280.69|282.57|280.17|0
1651254320000|2022-04-29 17:45:20|282.23|279.83|282.05|279.65|282.23|279.83|282.05|279.65|0
1651254330000|2022-04-29 17:45:30|282.23|279.83|282.05|279.65|282.23|279.83|282.05|279.65|0
1651254340000|2022-04-29 17:45:40|282.57|280.17|282.74|280.34|282.74|280.34|282.4|280|0
1651254350000|2022-04-29 17:45:50|282.91|280.51|282.22|279.82|283.09|280.69|282.22|279.82|0
1651254360000|2022-04-29 17:46:00|282.05|279.65|281.88|279.48|282.05|279.65|281.71|279.31|0
1651254370000|2022-04-29 17:46:10|282.05|279.65|281.96|279.56|282.22|279.82|281.96|279.56|0
1651254380000|2022-04-29 17:46:20|282.05|279.65|282.22|279.82|282.22|279.82|282.05|279.65|0
1651254390000|2022-04-29 17:46:30|282.05|279.65|281.54|279.14|282.05|279.65|281.54|279.14|0
1651254400000|2022-04-29 17:46:40|281.36|278.96|280.85|278.45|281.36|278.96|280.85|278.45|0
1651254410000|2022-04-29 17:46:50|281.02|278.62|280.85|278.45|281.02|278.62|280.85|278.45|0
1651254420000|2022-04-29 17:47:00|281.02|278.62|281.54|279.14|281.54|279.14|281.02|278.62|0
1651254430000|2022-04-29 17:47:10|281.19|278.79|280.33|277.93|281.19|278.79|280.33|277.93|0
1651254440000|2022-04-29 17:47:20|280.42|278.02|280.85|278.45|280.85|278.45|280.42|278.02|0
1651254450000|2022-04-29 17:47:30|280.68|278.28|280.85|278.45|280.85|278.45|280.51|278.11|0
1651254460000|2022-04-29 17:47:40|280.68|278.28|280.85|278.45|280.85|278.45|280.68|278.28|0
1651254470000|2022-04-29 17:47:50|280.5|278.1|280.33|277.93|280.5|278.1|280.33|277.93|0
1651254480000|2022-04-29 17:48:00|279.99|277.59|280.33|277.93|280.33|277.93|279.99|277.59|0
1651254490000|2022-04-29 17:48:10|280.16|277.76|280.16|277.76|280.33|277.93|280.16|277.76|0
1651254500000|2022-04-29 17:48:20|279.99|277.59|280.33|277.93|280.33|277.93|279.99|277.59|0
1651254510000|2022-04-29 17:48:30|280.16|277.76|280.68|278.28|280.68|278.28|280.16|277.76|0
1651254520000|2022-04-29 17:48:40|281.02|278.62|280.85|278.45|281.19|278.79|280.85|278.45|0
1651254530000|2022-04-29 17:48:50|280.68|278.28|280.68|278.28|280.85|278.45|280.68|278.28|0
1651254540000|2022-04-29 17:49:00|280.16|277.76|280.5|278.1|280.5|278.1|280.16|277.76|0
1651254550000|2022-04-29 17:49:10|280.16|277.76|280.16|277.76|280.16|277.76|279.99|277.59|0
1651254560000|2022-04-29 17:49:20|280.33|277.93|281.02|278.62|281.02|278.62|280.33|277.93|0
1651254570000|2022-04-29 17:49:30|281.19|278.79|281.19|278.79|281.19|278.79|281.02|278.62|0
1651254580000|2022-04-29 17:49:40|280.5|278.1|280.33|277.93|280.67|278.27|280.33|277.93|0
1651254590000|2022-04-29 17:49:50|279.99|277.59|280.16|277.76|280.16|277.76|279.99|277.59|0
1651254600000|2022-04-29 17:50:00|281.02|278.62|280.67|278.27|281.02|278.62|280.5|278.1|0
1651254610000|2022-04-29 17:50:10|280.85|278.45|279.82|277.42|280.85|278.45|279.82|277.42|0
1651254620000|2022-04-29 17:50:20|279.99|277.59|280.33|277.93|280.33|277.93|279.99|277.59|0
1651254630000|2022-04-29 17:50:30|280.16|277.76|280.16|277.76|280.5|278.1|280.16|277.76|0
1651254640000|2022-04-29 17:50:40|280.33|277.93|280.16|277.76|280.33|277.93|280.16|277.76|0
1651254650000|2022-04-29 17:50:50|280.33|277.93|280.16|277.76|280.5|278.1|280.16|277.76|0
1651254660000|2022-04-29 17:51:00|279.99|277.59|279.82|277.42|279.99|277.59|279.82|277.42|0
1651254670000|2022-04-29 17:51:10|279.99|277.59|280.33|277.93|280.33|277.93|279.99|277.59|0
1651254680000|2022-04-29 17:51:20|280.5|278.1|281.79|279.39|281.79|279.39|280.5|278.1|0
1651254690000|2022-04-29 17:51:30|281.53|279.13|281.02|278.62|281.53|279.13|281.02|278.62|0
1651254700000|2022-04-29 17:51:40|281.19|278.79|281.36|278.96|281.36|278.96|281.02|278.62|0
1651254710000|2022-04-29 17:51:50|281.53|279.13|281.7|279.3|281.87|279.47|281.53|279.13|0
1651254720000|2022-04-29 17:52:00|281.87|279.47|281.7|279.3|281.87|279.47|281.7|279.3|0
1651254730000|2022-04-29 17:52:10|281.53|279.13|281.53|279.13|281.53|279.13|281.36|278.96|0
1651254740000|2022-04-29 17:52:20|281.36|278.96|281.53|279.13|281.53|279.13|281.36|278.96|0
1651254750000|2022-04-29 17:52:30|281.7|279.3|281.19|278.79|281.7|279.3|281.19|278.79|0
1651254760000|2022-04-29 17:52:40|281.01|278.61|280.33|277.93|281.01|278.61|280.33|277.93|0
1651254770000|2022-04-29 17:52:50|280.5|278.1|280.5|278.1|280.5|278.1|280.33|277.93|0
1651254780000|2022-04-29 17:53:00|280.16|277.76|280.84|278.44|280.84|278.44|280.16|277.76|0
1651254790000|2022-04-29 17:53:10|280.67|278.27|280.33|277.93|280.75|278.35|280.33|277.93|0
1651254800000|2022-04-29 17:53:20|280.16|277.76|279.81|277.41|280.16|277.76|279.81|277.41|0
1651254810000|2022-04-29 17:53:30|279.64|277.24|279.64|277.24|279.81|277.41|279.64|277.24|0
1651254820000|2022-04-29 17:53:40|279.81|277.41|279.64|277.24|279.81|277.41|279.64|277.24|0
1651254830000|2022-04-29 17:53:50|279.98|277.58|279.47|277.07|280.15|277.75|279.47|277.07|0
1651254840000|2022-04-29 17:54:00|279.81|277.41|279.64|277.24|279.98|277.58|279.64|277.24|0
1651254850000|2022-04-29 17:54:10|279.98|277.58|280.33|277.93|280.33|277.93|279.98|277.58|0
1651254860000|2022-04-29 17:54:20|280.5|278.1|280.15|277.75|280.5|278.1|280.15|277.75|0
1651254870000|2022-04-29 17:54:30|280.33|277.93|279.64|277.24|280.33|277.93|279.64|277.24|0
1651254880000|2022-04-29 17:54:40|279.81|277.41|280.15|277.75|280.15|277.75|279.64|277.24|0
1651254890000|2022-04-29 17:54:50|279.98|277.58|279.81|277.41|279.98|277.58|279.81|277.41|0
1651254900000|2022-04-29 17:55:00|279.3|276.9|279.13|276.73|279.47|277.07|279.13|276.73|0
1651254910000|2022-04-29 17:55:10|279.3|276.9|278.95|276.55|279.3|276.9|278.95|276.55|0
1651254920000|2022-04-29 17:55:20|278.78|276.38|278.61|276.21|278.78|276.38|278.61|276.21|0
1651254930000|2022-04-29 17:55:30|278.78|276.38|278.44|276.04|278.78|276.38|278.44|276.04|0
1651254940000|2022-04-29 17:55:40|278.61|276.21|278.61|276.21|278.78|276.38|278.61|276.21|0
1651254950000|2022-04-29 17:55:50|278.78|276.38|279.81|277.41|279.81|277.41|278.78|276.38|0
1651254960000|2022-04-29 17:56:00|279.64|277.24|278.78|276.38|279.64|277.24|278.78|276.38|0
1651254970000|2022-04-29 17:56:10|278.95|276.55|279.47|277.07|279.47|277.07|278.95|276.55|0
1651254980000|2022-04-29 17:56:20|279.64|277.24|279.12|276.72|279.64|277.24|279.12|276.72|0
1651254990000|2022-04-29 17:56:30|279.3|276.9|279.3|276.9|279.47|277.07|279.3|276.9|0
1651255000000|2022-04-29 17:56:40|279.64|277.24|279.81|277.41|279.81|277.41|279.64|277.24|0
1651255010000|2022-04-29 17:56:50|279.98|277.58|280.49|278.09|280.67|278.27|279.98|277.58|0
1651255020000|2022-04-29 17:57:00|280.15|277.75|280.15|277.75|280.15|277.75|279.72|277.32|0
1651255030000|2022-04-29 17:57:10|280.49|278.09|280.49|278.09|280.49|278.09|280.32|277.92|0
1651255040000|2022-04-29 17:57:20|280.15|277.75|279.98|277.58|280.15|277.75|279.81|277.41|0
1651255050000|2022-04-29 17:57:30|279.81|277.41|279.29|276.89|279.81|277.41|279.29|276.89|0
1651255060000|2022-04-29 17:57:40|279.47|277.07|279.64|277.24|279.64|277.24|279.47|277.07|0
1651255070000|2022-04-29 17:57:50|279.81|277.41|279.47|277.07|279.81|277.41|279.29|276.89|0
1651255080000|2022-04-29 17:58:00|279.29|276.89|279.12|276.72|279.29|276.89|278.78|276.38|0
1651255090000|2022-04-29 17:58:10|279.38|276.98|279.03|276.63|279.38|276.98|279.03|276.63|0
1651255100000|2022-04-29 17:58:20|279.29|276.89|279.29|276.89|279.46|277.06|279.29|276.89|0
1651255110000|2022-04-29 17:58:30|278.95|276.55|278.61|276.21|278.95|276.55|278.61|276.21|0
1651255120000|2022-04-29 17:58:40|279.12|276.72|278.95|276.55|279.29|276.89|278.95|276.55|0
1651255130000|2022-04-29 17:58:50|279.12|276.72|279.03|276.63|279.12|276.72|278.95|276.55|0
1651255140000|2022-04-29 17:59:00|279.46|277.06|279.29|276.89|279.98|277.58|279.29|276.89|0
1651255150000|2022-04-29 17:59:10|279.12|276.72|278.78|276.38|279.12|276.72|278.61|276.21|0
1651255160000|2022-04-29 17:59:20|278.95|276.55|279.03|276.63|279.12|276.72|278.78|276.38|0
1651255170000|2022-04-29 17:59:30|279.46|277.06|279.81|277.41|279.81|277.41|279.46|277.06|0
1651255180000|2022-04-29 17:59:40|279.98|277.58|279.46|277.06|279.98|277.58|279.46|277.06|0
1651255190000|2022-04-29 17:59:50|279.29|276.89|279.12|276.72|279.29|276.89|278.95|276.55|0
1651255200000|2022-04-29 18:00:00|278.95|276.55|279.63|277.23|279.63|277.23|278.95|276.55|0
1651255210000|2022-04-29 18:00:10|279.81|277.41|279.12|276.72|279.81|277.41|279.12|276.72|0
1651255220000|2022-04-29 18:00:20|279.46|277.06|278.26|275.86|279.46|277.06|278.26|275.86|0
1651255230000|2022-04-29 18:00:30|277.75|275.35|277.24|274.84|277.75|275.35|277.24|274.84|0
1651255240000|2022-04-29 18:00:40|277.15|274.75|277.07|274.67|277.41|275.01|277.07|274.67|0
1651255250000|2022-04-29 18:00:50|276.73|274.33|276.9|274.5|276.9|274.5|276.73|274.33|0
1651255260000|2022-04-29 18:01:00|276.73|274.33|276.22|273.82|276.73|274.33|276.22|273.82|0
1651255270000|2022-04-29 18:01:10|275.37|272.97|275.71|273.31|275.71|273.31|275.2|272.8|0
1651255280000|2022-04-29 18:01:20|275.54|273.14|276.05|273.65|276.05|273.65|275.54|273.14|0
1651255290000|2022-04-29 18:01:30|276.39|273.99|276.39|273.99|276.39|273.99|276.22|273.82|0
1651255300000|2022-04-29 18:01:40|276.73|274.33|277.07|274.67|277.24|274.84|276.73|274.33|0
1651255310000|2022-04-29 18:01:50|276.9|274.5|277.07|274.67|277.07|274.67|276.73|274.33|0
1651255320000|2022-04-29 18:02:00|277.41|275.01|277.24|274.84|277.58|275.18|277.24|274.84|0
1651255330000|2022-04-29 18:02:10|277.41|275.01|276.39|273.99|277.41|275.01|276.39|273.99|0
1651255340000|2022-04-29 18:02:20|276.56|274.16|277.07|274.67|277.07|274.67|276.56|274.16|0
1651255350000|2022-04-29 18:02:30|277.24|274.84|277.41|275.01|277.41|275.01|277.24|274.84|0
1651255360000|2022-04-29 18:02:40|277.24|274.84|277.24|274.84|277.75|275.35|277.24|274.84|0
1651255370000|2022-04-29 18:02:50|277.41|275.01|276.73|274.33|277.41|275.01|276.73|274.33|0
1651255380000|2022-04-29 18:03:00|276.9|274.5|277.24|274.84|277.41|275.01|276.9|274.5|0
1651255390000|2022-04-29 18:03:10|277.41|275.01|277.24|274.84|277.58|275.18|277.24|274.84|0
1651255400000|2022-04-29 18:03:20|276.9|274.5|277.41|275.01|277.41|275.01|276.9|274.5|0
1651255410000|2022-04-29 18:03:30|277.07|274.67|277.41|275.01|277.41|275.01|277.07|274.67|0
1651255420000|2022-04-29 18:03:40|277.24|274.84|277.49|275.09|277.49|275.09|277.07|274.67|0
1651255430000|2022-04-29 18:03:50|277.58|275.18|278.09|275.69|278.09|275.69|277.58|275.18|0
1651255440000|2022-04-29 18:04:00|277.58|275.18|277.58|275.18|277.75|275.35|277.58|275.18|0
1651255450000|2022-04-29 18:04:10|276.72|274.32|276.38|273.98|276.72|274.32|276.38|273.98|0
1651255460000|2022-04-29 18:04:20|276.55|274.15|276.38|273.98|276.72|274.32|276.38|273.98|0
1651255470000|2022-04-29 18:04:30|276.55|274.15|276.21|273.81|276.55|274.15|276.21|273.81|0
1651255480000|2022-04-29 18:04:40|276.38|273.98|276.38|273.98|276.38|273.98|275.87|273.47|0
1651255490000|2022-04-29 18:04:50|276.21|273.81|276.21|273.81|276.38|273.98|276.21|273.81|0
1651255500000|2022-04-29 18:05:00|276.38|273.98|275.87|273.47|276.38|273.98|275.87|273.47|0
1651255510000|2022-04-29 18:05:10|276.38|273.98|276.72|274.32|276.72|274.32|276.38|273.98|0
1651255520000|2022-04-29 18:05:20|276.21|273.81|275.36|272.96|276.21|273.81|275.36|272.96|0
1651255530000|2022-04-29 18:05:30|275.7|273.3|276.04|273.64|276.04|273.64|275.7|273.3|0
1651255540000|2022-04-29 18:05:40|275.7|273.3|275.53|273.13|275.7|273.3|275.36|272.96|0
1651255550000|2022-04-29 18:05:50|275.02|272.62|275.19|272.79|275.19|272.79|275.02|272.62|0
1651255560000|2022-04-29 18:06:00|275.36|272.96|275.7|273.3|275.7|273.3|275.36|272.96|0
1651255570000|2022-04-29 18:06:10|275.53|273.13|275.53|273.13|275.7|273.3|275.53|273.13|0
1651255580000|2022-04-29 18:06:20|275.36|272.96|275.36|272.96|275.53|273.13|275.36|272.96|0
1651255590000|2022-04-29 18:06:30|275.19|272.79|275.1|272.7|275.19|272.79|275.1|272.7|0
1651255600000|2022-04-29 18:06:40|274.68|272.28|274.68|272.28|275.02|272.62|274.51|272.11|0
1651255610000|2022-04-29 18:06:50|274.51|272.11|274.51|272.11|274.51|272.11|274.51|272.11|0
1651255620000|2022-04-29 18:07:00|274.68|272.28|274.51|272.11|274.68|272.28|274.34|271.94|0
1651255630000|2022-04-29 18:07:10|274.68|272.28|274.34|271.94|274.68|272.28|274.34|271.94|0
1651255640000|2022-04-29 18:07:20|274.51|272.11|274.68|272.28|274.68|272.28|274.51|272.11|0
1651255650000|2022-04-29 18:07:30|274.51|272.11|276.04|273.64|276.04|273.64|274.51|272.11|0
1651255660000|2022-04-29 18:07:40|276.21|273.81|275.87|273.47|276.38|273.98|275.87|273.47|0
1651255670000|2022-04-29 18:07:50|275.53|273.13|275.53|273.13|275.7|273.3|275.02|272.62|0
1651255680000|2022-04-29 18:08:00|275.87|273.47|275.87|273.47|276.04|273.64|275.7|273.3|0
1651255690000|2022-04-29 18:08:10|275.7|273.3|275.53|273.13|275.7|273.3|275.19|272.79|0
1651255700000|2022-04-29 18:08:20|275.7|273.3|275.87|273.47|275.87|273.47|275.7|273.3|0
1651255710000|2022-04-29 18:08:30|276.04|273.64|276.04|273.64|276.04|273.64|276.04|273.64|0
1651255720000|2022-04-29 18:08:40|275.87|273.47|275.53|273.13|275.87|273.47|275.36|272.96|0
1651255730000|2022-04-29 18:08:50|275.36|272.96|275.53|273.13|275.53|273.13|275.36|272.96|0
1651255740000|2022-04-29 18:09:00|275.36|272.96|275.87|273.47|276.21|273.81|275.36|272.96|0
1651255750000|2022-04-29 18:09:10|275.7|273.3|275.87|273.47|275.87|273.47|275.53|273.13|0
1651255760000|2022-04-29 18:09:20|276.04|273.64|276.38|273.98|276.38|273.98|276.04|273.64|0
1651255770000|2022-04-29 18:09:30|275.87|273.47|275.53|273.13|275.87|273.47|275.53|273.13|0
1651255780000|2022-04-29 18:09:40|275.7|273.3|276.83|274.43|277.34|274.94|275.7|273.3|0
1651255790000|2022-04-29 18:09:50|276.66|274.26|276.11|273.71|276.66|274.26|275.77|273.37|0
1651255800000|2022-04-29 18:10:00|275.2|272.8|274.86|272.46|275.2|272.8|274.86|272.46|0
1651255810000|2022-04-29 18:10:10|274.69|272.29|274.18|271.78|274.69|272.29|274.01|271.61|0
1651255820000|2022-04-29 18:10:20|273.84|271.44|273.84|271.44|273.84|271.44|273.5|271.1|0
1651255830000|2022-04-29 18:10:30|274.52|272.12|275.37|272.97|275.37|272.97|274.18|271.78|0
1651255840000|2022-04-29 18:10:40|275.53|273.13|274.69|272.29|275.53|273.13|274.69|272.29|0
1651255850000|2022-04-29 18:10:50|274.77|272.37|275.03|272.63|275.2|272.8|274.77|272.37|0
1651255860000|2022-04-29 18:11:00|275.53|273.13|276.21|273.81|276.21|273.81|275.53|273.13|0
1651255870000|2022-04-29 18:11:10|276.55|274.15|277.57|275.17|277.57|275.17|276.55|274.15|0
1651255880000|2022-04-29 18:11:20|277.06|274.66|276.21|273.81|277.06|274.66|276.21|273.81|0
1651255890000|2022-04-29 18:11:30|276.04|273.64|276.55|274.15|276.55|274.15|276.04|273.64|0
1651255900000|2022-04-29 18:11:40|276.38|273.98|276.38|273.98|276.72|274.32|276.38|273.98|0
1651255910000|2022-04-29 18:11:50|276.72|274.32|276.72|274.32|276.72|274.32|276.63|274.23|0
1651255920000|2022-04-29 18:12:00|276.38|273.98|276.89|274.49|276.89|274.49|276.38|273.98|0
1651255930000|2022-04-29 18:12:10|276.55|274.15|276.38|273.98|276.72|274.32|276.38|273.98|0
1651255940000|2022-04-29 18:12:20|276.04|273.64|276.38|273.98|276.38|273.98|276.04|273.64|0
1651255950000|2022-04-29 18:12:30|276.55|274.15|276.21|273.81|276.55|274.15|276.21|273.81|0
1651255960000|2022-04-29 18:12:40|276.38|273.98|275.87|273.47|276.38|273.98|275.87|273.47|0
1651255970000|2022-04-29 18:12:50|275.53|273.13|275.53|273.13|275.53|273.13|275.36|272.96|0
1651255980000|2022-04-29 18:13:00|275.87|273.47|276.04|273.64|276.04|273.64|275.87|273.47|0
1651255990000|2022-04-29 18:13:10|275.87|273.47|276.21|273.81|276.21|273.81|275.61|273.21|0
1651256000000|2022-04-29 18:13:20|275.87|273.47|275.53|273.13|275.87|273.47|275.53|273.13|0
1651256010000|2022-04-29 18:13:30|275.19|272.79|276.04|273.64|276.04|273.64|275.19|272.79|0
1651256020000|2022-04-29 18:13:40|275.95|273.55|275.53|273.13|276.04|273.64|275.53|273.13|0
1651256030000|2022-04-29 18:13:50|275.7|273.3|275.02|272.62|275.7|273.3|274.68|272.28|0
1651256040000|2022-04-29 18:14:00|275.19|272.79|275.87|273.47|275.87|273.47|275.19|272.79|0
1651256050000|2022-04-29 18:14:10|276.04|273.64|275.36|272.96|276.04|273.64|275.36|272.96|0
1651256060000|2022-04-29 18:14:20|275.87|273.47|276.04|273.64|276.04|273.64|275.87|273.47|0
1651256070000|2022-04-29 18:14:30|276.21|273.81|275.87|273.47|276.21|273.81|275.87|273.47|0
1651256080000|2022-04-29 18:14:40|276.04|273.64|276.55|274.15|276.55|274.15|276.04|273.64|0
1651256090000|2022-04-29 18:14:50|276.89|274.49|276.38|273.98|276.89|274.49|276.38|273.98|0
1651256100000|2022-04-29 18:15:00|276.55|274.15|279.28|276.88|279.28|276.88|276.55|274.15|0
1651256110000|2022-04-29 18:15:10|278.93|276.53|277.23|274.83|278.93|276.53|277.23|274.83|0
1651256120000|2022-04-29 18:15:20|277.06|274.66|278.08|275.68|278.08|275.68|277.06|274.66|0
1651256130000|2022-04-29 18:15:30|277.91|275.51|277.74|275.34|278.08|275.68|277.74|275.34|0
1651256140000|2022-04-29 18:15:40|278.16|275.76|278.42|276.02|278.42|276.02|277.91|275.51|0
1651256150000|2022-04-29 18:15:50|278.93|276.53|279.62|277.22|279.62|277.22|278.76|276.36|0
1651256160000|2022-04-29 18:16:00|279.79|277.39|279.62|277.22|279.79|277.39|279.1|276.7|0
1651256170000|2022-04-29 18:16:10|279.96|277.56|280.99|278.59|280.99|278.59|279.96|277.56|0
1651256180000|2022-04-29 18:16:20|280.47|278.07|281.67|279.27|281.67|279.27|280.47|278.07|0
1651256190000|2022-04-29 18:16:30|281.84|279.44|281.84|279.44|281.84|279.44|281.33|278.93|0
1651256200000|2022-04-29 18:16:40|282.19|279.79|281.5|279.1|282.19|279.79|281.33|278.93|0
1651256210000|2022-04-29 18:16:50|281.84|279.44|280.81|278.41|281.84|279.44|280.81|278.41|0
1651256220000|2022-04-29 18:17:00|281.16|278.76|280.81|278.41|281.67|279.27|280.81|278.41|0
1651256230000|2022-04-29 18:17:10|280.3|277.9|279.27|276.87|280.3|277.9|279.27|276.87|0
1651256240000|2022-04-29 18:17:20|278.59|276.19|277.23|274.83|278.59|276.19|277.23|274.83|0
1651256250000|2022-04-29 18:17:30|277.14|274.74|276.89|274.49|277.4|275|276.89|274.49|0
1651256260000|2022-04-29 18:17:40|277.23|274.83|277.74|275.34|277.74|275.34|277.23|274.83|0
1651256270000|2022-04-29 18:17:50|278.25|275.85|277.74|275.34|278.25|275.85|277.74|275.34|0
1651256280000|2022-04-29 18:18:00|277.57|275.17|276.55|274.15|277.57|275.17|276.55|274.15|0
1651256290000|2022-04-29 18:18:10|276.72|274.32|276.72|274.32|277.06|274.66|276.72|274.32|0
1651256300000|2022-04-29 18:18:20|276.89|274.49|277.23|274.83|277.23|274.83|276.89|274.49|0
1651256310000|2022-04-29 18:18:30|277.06|274.66|277.57|275.17|277.57|275.17|277.06|274.66|0
1651256320000|2022-04-29 18:18:40|277.23|274.83|277.4|275|277.4|275|277.06|274.66|0
1651256330000|2022-04-29 18:18:50|277.23|274.83|277.4|275|277.57|275.17|277.23|274.83|0
1651256340000|2022-04-29 18:19:00|277.23|274.83|277.14|274.74|277.57|275.17|277.06|274.66|0
1651256350000|2022-04-29 18:19:10|276.88|274.48|277.23|274.83|277.23|274.83|276.88|274.48|0
1651256360000|2022-04-29 18:19:20|276.88|274.48|276.71|274.31|277.57|275.17|276.71|274.31|0
1651256370000|2022-04-29 18:19:30|276.88|274.48|276.88|274.48|277.05|274.65|276.88|274.48|0
1651256380000|2022-04-29 18:19:40|276.54|274.14|276.88|274.48|276.88|274.48|276.37|273.97|0
1651256390000|2022-04-29 18:19:50|276.63|274.23|277.39|274.99|277.39|274.99|276.63|274.23|0
1651256400000|2022-04-29 18:20:00|277.05|274.65|276.2|273.8|277.05|274.65|276.2|273.8|0
1651256410000|2022-04-29 18:20:10|276.12|273.72|275.52|273.12|276.12|273.72|275.52|273.12|0
1651256420000|2022-04-29 18:20:20|275.86|273.46|275.52|273.12|275.86|273.46|275.52|273.12|0
1651256430000|2022-04-29 18:20:30|275.44|273.04|275.52|273.12|275.69|273.29|275.44|273.04|0
1651256440000|2022-04-29 18:20:40|275.18|272.78|275.86|273.46|275.86|273.46|275.18|272.78|0
1651256450000|2022-04-29 18:20:50|275.69|273.29|275.27|272.87|275.69|273.29|275.27|272.87|0
1651256460000|2022-04-29 18:21:00|275.35|272.95|275.18|272.78|275.52|273.12|275.01|272.61|0
1651256470000|2022-04-29 18:21:10|274.51|272.11|273.66|271.26|274.51|272.11|273.66|271.26|0
1651256480000|2022-04-29 18:21:20|273.83|271.43|273.83|271.43|273.83|271.43|273.49|271.09|0
1651256490000|2022-04-29 18:21:30|273.49|271.09|274|271.6|274|271.6|273.49|271.09|0
1651256500000|2022-04-29 18:21:40|273.91|271.51|273.83|271.43|274|271.6|273.83|271.43|0
1651256510000|2022-04-29 18:21:50|273.74|271.34|273.83|271.43|274.17|271.77|273.74|271.34|0
1651256520000|2022-04-29 18:22:00|273.74|271.34|274.5|272.1|274.5|272.1|273.74|271.34|0
1651256530000|2022-04-29 18:22:10|274.25|271.85|273.66|271.26|274.25|271.85|273.66|271.26|0
1651256540000|2022-04-29 18:22:20|273.32|270.92|273.49|271.09|273.49|271.09|273.32|270.92|0
1651256550000|2022-04-29 18:22:30|273.83|271.43|273.49|271.09|273.83|271.43|273.49|271.09|0
1651256560000|2022-04-29 18:22:40|273.83|271.43|273.49|271.09|274|271.6|273.49|271.09|0
1651256570000|2022-04-29 18:22:50|273.83|271.43|273.49|271.09|273.83|271.43|273.32|270.92|0
1651256580000|2022-04-29 18:23:00|273.15|270.75|273.15|270.75|273.32|270.92|273.15|270.75|0
1651256590000|2022-04-29 18:23:10|272.98|270.58|272.64|270.24|273.15|270.75|272.64|270.24|0
1651256600000|2022-04-29 18:23:20|272.47|270.07|272.81|270.41|272.81|270.41|272.47|270.07|0
1651256610000|2022-04-29 18:23:30|272.98|270.58|273.15|270.75|273.15|270.75|272.81|270.41|0
1651256620000|2022-04-29 18:23:40|272.64|270.24|272.3|269.9|272.64|270.24|272.3|269.9|0
1651256630000|2022-04-29 18:23:50|272.14|269.74|272.14|269.74|272.3|269.9|272.14|269.74|0
1651256640000|2022-04-29 18:24:00|272.3|269.9|272.47|270.07|272.47|270.07|272.3|269.9|0
1651256650000|2022-04-29 18:24:10|272.3|269.9|272.47|270.07|272.64|270.24|272.3|269.9|0
1651256660000|2022-04-29 18:24:20|272.3|269.9|272.14|269.74|272.3|269.9|272.14|269.74|0
1651256670000|2022-04-29 18:24:30|271.97|269.57|272.47|270.07|272.47|270.07|271.97|269.57|0
1651256680000|2022-04-29 18:24:40|272.64|270.24|272.47|270.07|272.64|270.24|272.3|269.9|0
1651256690000|2022-04-29 18:24:50|272.64|270.24|272.64|270.24|272.64|270.24|272.64|270.24|0
1651256700000|2022-04-29 18:25:00|272.81|270.41|272.98|270.58|273.32|270.92|272.81|270.41|0
1651256710000|2022-04-29 18:25:10|273.23|270.83|273.65|271.25|273.65|271.25|273.23|270.83|0
1651256720000|2022-04-29 18:25:20|274.16|271.76|273.99|271.59|274.16|271.76|273.82|271.42|0
1651256730000|2022-04-29 18:25:30|273.82|271.42|273.65|271.25|273.82|271.42|273.65|271.25|0
1651256740000|2022-04-29 18:25:40|273.15|270.75|272.64|270.24|273.15|270.75|272.64|270.24|0
1651256750000|2022-04-29 18:25:50|272.47|270.07|272.47|270.07|272.64|270.24|272.47|270.07|0
1651256760000|2022-04-29 18:26:00|272.64|270.24|273.15|270.75|273.32|270.92|272.64|270.24|0
1651256770000|2022-04-29 18:26:10|273.48|271.08|272.98|270.58|273.48|271.08|272.81|270.41|0
1651256780000|2022-04-29 18:26:20|273.15|270.75|273.48|271.08|273.48|271.08|273.15|270.75|0
1651256790000|2022-04-29 18:26:30|273.82|271.42|273.65|271.25|273.82|271.42|273.65|271.25|0
1651256800000|2022-04-29 18:26:40|273.48|271.08|273.48|271.08|273.65|271.25|273.48|271.08|0
1651256810000|2022-04-29 18:26:50|273.31|270.91|273.48|271.08|273.48|271.08|273.31|270.91|0
1651256820000|2022-04-29 18:27:00|273.82|271.42|274.16|271.76|274.16|271.76|273.65|271.25|0
1651256830000|2022-04-29 18:27:10|273.65|271.25|273.65|271.25|273.65|271.25|273.65|271.25|0
1651256840000|2022-04-29 18:27:20|273.82|271.42|273.48|271.08|273.82|271.42|273.31|270.91|0
1651256850000|2022-04-29 18:27:30|273.31|270.91|273.73|271.33|273.73|271.33|273.31|270.91|0
1651256860000|2022-04-29 18:27:40|273.82|271.42|273.99|271.59|274.16|271.76|273.82|271.42|0
1651256870000|2022-04-29 18:27:50|274.33|271.93|274.16|271.76|274.33|271.93|274.16|271.76|0
1651256880000|2022-04-29 18:28:00|274.5|272.1|274.16|271.76|274.84|272.44|274.16|271.76|0
1651256890000|2022-04-29 18:28:10|274.84|272.44|274.16|271.76|274.84|272.44|273.99|271.59|0
1651256900000|2022-04-29 18:28:20|273.99|271.59|274.16|271.76|274.16|271.76|273.99|271.59|0
1651256910000|2022-04-29 18:28:30|274.33|271.93|274.33|271.93|274.33|271.93|274.16|271.76|0
1651256920000|2022-04-29 18:28:40|274.5|272.1|273.99|271.59|274.5|272.1|273.99|271.59|0
1651256930000|2022-04-29 18:28:50|273.82|271.42|273.99|271.59|273.99|271.59|273.82|271.42|0
1651256940000|2022-04-29 18:29:00|273.82|271.42|273.65|271.25|273.82|271.42|273.48|271.08|0
1651256950000|2022-04-29 18:29:10|273.14|270.74|274.16|271.76|274.16|271.76|272.97|270.57|0
1651256960000|2022-04-29 18:29:20|273.82|271.42|274.41|272.01|274.41|272.01|273.73|271.33|0
1651256970000|2022-04-29 18:29:30|274.16|271.76|273.65|271.25|274.16|271.76|273.48|271.08|0
1651256980000|2022-04-29 18:29:40|273.73|271.33|274.07|271.67|274.16|271.76|273.73|271.33|0
1651256990000|2022-04-29 18:29:50|273.82|271.42|273.39|270.99|273.82|271.42|273.31|270.91|0
1651257000000|2022-04-29 18:30:00|273.31|270.91|272.8|270.4|273.31|270.91|272.8|270.4|0
1651257010000|2022-04-29 18:30:10|272.97|270.57|273.14|270.74|273.14|270.74|272.97|270.57|0
1651257020000|2022-04-29 18:30:20|272.97|270.57|272.63|270.23|272.97|270.57|272.63|270.23|0
1651257030000|2022-04-29 18:30:30|272.88|270.48|272.8|270.4|272.88|270.48|272.8|270.4|0
1651257040000|2022-04-29 18:30:40|273.14|270.74|273.39|270.99|273.39|270.99|273.14|270.74|0
1651257050000|2022-04-29 18:30:50|273.65|271.25|273.14|270.74|273.65|271.25|273.14|270.74|0
1651257060000|2022-04-29 18:31:00|272.47|270.07|273.22|270.82|273.22|270.82|272.47|270.07|0
1651257070000|2022-04-29 18:31:10|272.97|270.57|273.65|271.25|273.65|271.25|272.97|270.57|0
1651257080000|2022-04-29 18:31:20|272.97|270.57|272.97|270.57|272.97|270.57|272.97|270.57|0
1651257090000|2022-04-29 18:31:30|272.71|270.31|272.8|270.4|272.8|270.4|272.46|270.06|0
1651257100000|2022-04-29 18:31:40|272.63|270.23|272.63|270.23|272.8|270.4|272.63|270.23|0
1651257110000|2022-04-29 18:31:50|272.8|270.4|272.3|269.9|272.8|270.4|272.3|269.9|0
1651257120000|2022-04-29 18:32:00|272.46|270.06|272.3|269.9|272.46|270.06|272.13|269.73|0
1651257130000|2022-04-29 18:32:10|271.96|269.56|271.45|269.05|271.96|269.56|271.45|269.05|0
1651257140000|2022-04-29 18:32:20|271.11|268.71|271.79|269.39|271.79|269.39|271.11|268.71|0
1651257150000|2022-04-29 18:32:30|271.96|269.56|272.46|270.06|272.63|270.23|271.96|269.56|0
1651257160000|2022-04-29 18:32:40|272.29|269.89|273.14|270.74|273.14|270.74|272.29|269.89|0
1651257170000|2022-04-29 18:32:50|273.65|271.25|274.49|272.09|274.49|272.09|273.65|271.25|0
1651257180000|2022-04-29 18:33:00|274.83|272.43|274.15|271.75|275.34|272.94|274.15|271.75|0
1651257190000|2022-04-29 18:33:10|274.66|272.26|274.49|272.09|274.83|272.43|274.49|272.09|0
1651257200000|2022-04-29 18:33:20|273.98|271.58|273.31|270.91|273.98|271.58|273.31|270.91|0
1651257210000|2022-04-29 18:33:30|273.39|270.99|273.31|270.91|273.39|270.99|273.31|270.91|0
1651257220000|2022-04-29 18:33:40|272.8|270.4|272.12|269.72|272.8|270.4|272.12|269.72|0
1651257230000|2022-04-29 18:33:50|271.96|269.56|272.63|270.23|272.63|270.23|271.96|269.56|0
1651257240000|2022-04-29 18:34:00|272.97|270.57|272.63|270.23|272.97|270.57|272.29|269.89|0
1651257250000|2022-04-29 18:34:10|271.96|269.56|272.29|269.89|272.29|269.89|271.79|269.39|0
1651257260000|2022-04-29 18:34:20|271.96|269.56|273.14|270.74|273.14|270.74|271.96|269.56|0
1651257270000|2022-04-29 18:34:30|272.63|270.23|272.46|270.06|272.8|270.4|272.46|270.06|0
1651257280000|2022-04-29 18:34:40|272.29|269.89|272.97|270.57|272.97|270.57|272.29|269.89|0
1651257290000|2022-04-29 18:34:50|272.63|270.23|272.29|269.89|272.63|270.23|272.29|269.89|0
1651257300000|2022-04-29 18:35:00|272.37|269.97|271.95|269.55|272.37|269.97|271.95|269.55|0
1651257310000|2022-04-29 18:35:10|272.12|269.72|272.29|269.89|272.63|270.23|272.12|269.72|0
1651257320000|2022-04-29 18:35:20|272.46|270.06|272.8|270.4|272.8|270.4|272.46|270.06|0
1651257330000|2022-04-29 18:35:30|272.97|270.57|273.81|271.41|273.81|271.41|272.97|270.57|0
1651257340000|2022-04-29 18:35:40|273.98|271.58|273.64|271.24|273.98|271.58|273.64|271.24|0
1651257350000|2022-04-29 18:35:50|273.3|270.9|273.39|270.99|273.64|271.24|273.3|270.9|0
1651257360000|2022-04-29 18:36:00|272.46|270.06|272.37|269.97|272.46|270.06|272.29|269.89|0
1651257370000|2022-04-29 18:36:10|271.95|269.55|271.62|269.22|271.95|269.55|271.28|268.88|0
1651257380000|2022-04-29 18:36:20|271.78|269.38|271.11|268.71|271.78|269.38|271.11|268.71|0
1651257390000|2022-04-29 18:36:30|271.28|268.88|271.11|268.71|271.45|269.05|270.94|268.54|0
1651257400000|2022-04-29 18:36:40|270.77|268.37|270.6|268.2|270.77|268.37|270.6|268.2|0
1651257410000|2022-04-29 18:36:50|270.77|268.37|270.85|268.45|270.85|268.45|270.77|268.37|0
1651257420000|2022-04-29 18:37:00|270.77|268.37|270.6|268.2|270.77|268.37|270.1|267.7|0
1651257430000|2022-04-29 18:37:10|270.77|268.37|270.44|268.04|270.77|268.37|270.35|267.95|0
1651257440000|2022-04-29 18:37:20|270.27|267.87|269.93|267.53|270.27|267.87|269.93|267.53|0
1651257450000|2022-04-29 18:37:30|270.1|267.7|269.93|267.53|270.1|267.7|269.93|267.53|0
1651257460000|2022-04-29 18:37:40|269.76|267.36|269.93|267.53|269.93|267.53|269.76|267.36|0
1651257470000|2022-04-29 18:37:50|269.76|267.36|269.93|267.53|269.93|267.53|269.76|267.36|0
1651257480000|2022-04-29 18:38:00|269.6|267.2|269.43|267.03|269.6|267.2|269.26|266.86|0
1651257490000|2022-04-29 18:38:10|269.09|266.69|268.92|266.52|269.26|266.86|268.92|266.52|0
1651257500000|2022-04-29 18:38:20|268.76|266.36|268.59|266.19|268.76|266.36|268.59|266.19|0
1651257510000|2022-04-29 18:38:30|268.92|266.52|269.59|267.19|269.76|267.36|268.92|266.52|0
1651257520000|2022-04-29 18:38:40|269.26|266.86|268.59|266.19|269.26|266.86|268.59|266.19|0
1651257530000|2022-04-29 18:38:50|268.75|266.35|268.59|266.19|268.75|266.35|268.42|266.02|0
1651257540000|2022-04-29 18:39:00|268.75|266.35|268.08|265.68|268.75|266.35|268.08|265.68|0
1651257550000|2022-04-29 18:39:10|268.42|266.02|268.25|265.85|268.5|266.1|268.25|265.85|0
1651257560000|2022-04-29 18:39:20|268.08|265.68|267.92|265.52|268.08|265.68|267.92|265.52|0
1651257570000|2022-04-29 18:39:30|268.08|265.68|268.08|265.68|268.08|265.68|267.92|265.52|0
1651257580000|2022-04-29 18:39:40|267.92|265.52|267.92|265.52|268.08|265.68|267.92|265.52|0
1651257590000|2022-04-29 18:39:50|268.25|265.85|267.58|265.18|268.25|265.85|267.58|265.18|0
1651257600000|2022-04-29 18:40:00|267.92|265.52|268|265.6|268.25|265.85|267.92|265.52|0
1651257610000|2022-04-29 18:40:10|268.25|265.85|268.92|266.52|268.92|266.52|268.25|265.85|0
1651257620000|2022-04-29 18:40:20|268.59|266.19|268.25|265.85|268.59|266.19|268.25|265.85|0
1651257630000|2022-04-29 18:40:30|268.59|266.19|268.75|266.35|268.75|266.35|268.42|266.02|0
1651257640000|2022-04-29 18:40:40|269.26|266.86|268.92|266.52|269.26|266.86|268.92|266.52|0
1651257650000|2022-04-29 18:40:50|268.75|266.35|268.92|266.52|269.09|266.69|268.75|266.35|0
1651257660000|2022-04-29 18:41:00|269.42|267.02|269.26|266.86|269.42|267.02|269.26|266.86|0
1651257670000|2022-04-29 18:41:10|269.09|266.69|269.42|267.02|269.42|267.02|269.09|266.69|0
1651257680000|2022-04-29 18:41:20|269.59|267.19|269.26|266.86|269.59|267.19|269.09|266.69|0
1651257690000|2022-04-29 18:41:30|269.09|266.69|269.09|266.69|269.26|266.86|269.09|266.69|0
1651257700000|2022-04-29 18:41:40|269.26|266.86|268.92|266.52|269.26|266.86|268.92|266.52|0
1651257710000|2022-04-29 18:41:50|269.09|266.69|269.09|266.69|269.09|266.69|268.92|266.52|0
1651257720000|2022-04-29 18:42:00|269.25|266.85|269.09|266.69|269.25|266.85|268.92|266.52|0
1651257730000|2022-04-29 18:42:10|268.75|266.35|268.33|265.93|268.75|266.35|268.33|265.93|0
1651257740000|2022-04-29 18:42:20|268.16|265.76|268.75|266.35|268.75|266.35|268.16|265.76|0
1651257750000|2022-04-29 18:42:30|268.92|266.52|268.08|265.68|268.92|266.52|268.08|265.68|0
1651257760000|2022-04-29 18:42:40|268.25|265.85|268.25|265.85|268.58|266.18|268.25|265.85|0
1651257770000|2022-04-29 18:42:50|268.08|265.68|268.42|266.02|268.42|266.02|268.08|265.68|0
1651257780000|2022-04-29 18:43:00|268.08|265.68|268.25|265.85|268.25|265.85|268.08|265.68|0
1651257790000|2022-04-29 18:43:10|267.91|265.51|268.08|265.68|268.25|265.85|267.91|265.51|0
1651257800000|2022-04-29 18:43:20|268.25|265.85|269.09|266.69|269.09|266.69|268.25|265.85|0
1651257810000|2022-04-29 18:43:30|268.92|266.52|269.25|266.85|269.25|266.85|268.92|266.52|0
1651257820000|2022-04-29 18:43:40|268.92|266.52|269.25|266.85|269.25|266.85|268.92|266.52|0
1651257830000|2022-04-29 18:43:50|268.41|266.01|268.58|266.18|268.75|266.35|268.41|266.01|0
1651257840000|2022-04-29 18:44:00|268.25|265.85|268.92|266.52|269.08|266.68|268.25|265.85|0
1651257850000|2022-04-29 18:44:10|268.25|265.85|268.25|265.85|268.25|265.85|268.25|265.85|0
1651257860000|2022-04-29 18:44:20|268.75|266.35|268.75|266.35|268.75|266.35|268.75|266.35|0
1651257870000|2022-04-29 18:44:30|268.41|266.01|268.58|266.18|268.75|266.35|268.41|266.01|0
1651257880000|2022-04-29 18:44:40|268.75|266.35|268.92|266.52|268.92|266.52|268.58|266.18|0
1651257890000|2022-04-29 18:44:50|269.08|266.68|269.59|267.19|269.59|267.19|269.08|266.68|0
1651257900000|2022-04-29 18:45:00|270.09|267.69|269|266.6|270.09|267.69|268.75|266.35|0
1651257910000|2022-04-29 18:45:10|268.92|266.52|269.08|266.68|269.08|266.68|268.75|266.35|0
1651257920000|2022-04-29 18:45:20|268.92|266.52|269.08|266.68|269.42|267.02|268.92|266.52|0
1651257930000|2022-04-29 18:45:30|268.92|266.52|268.58|266.18|268.92|266.52|268.58|266.18|0
1651257940000|2022-04-29 18:45:40|268.41|266.01|268.24|265.84|268.41|266.01|268.24|265.84|0
1651257950000|2022-04-29 18:45:50|269.08|266.68|268.75|266.35|269.08|266.68|268.58|266.18|0
1651257960000|2022-04-29 18:46:00|268.91|266.51|270.38|267.98|270.38|267.98|267.29|264.89|0
1651257970000|2022-04-29 18:46:10|270.05|267.65|270.38|267.98|270.38|267.98|270.05|267.65|0
1651257980000|2022-04-29 18:46:20|270.55|268.15|270.55|268.15|270.55|268.15|270.38|267.98|0
1651257990000|2022-04-29 18:46:30|270.38|267.98|270.55|268.15|270.89|268.49|270.38|267.98|0
1651258000000|2022-04-29 18:46:40|270.38|267.98|269.38|266.98|270.38|267.98|269.38|266.98|0
1651258010000|2022-04-29 18:46:50|269.21|266.81|268.88|266.48|269.38|266.98|268.88|266.48|0
1651258020000|2022-04-29 18:47:00|267.71|265.31|267.71|265.31|268.38|265.98|267.71|265.31|0
1651258030000|2022-04-29 18:47:10|267.54|265.14|266.71|264.31|267.54|265.14|266.71|264.31|0
1651258040000|2022-04-29 18:47:20|267.21|264.81|267.37|264.97|267.37|264.97|267.21|264.81|0
1651258050000|2022-04-29 18:47:30|267.54|265.14|267.62|265.22|267.71|265.31|267.54|265.14|0
1651258060000|2022-04-29 18:47:40|267.29|264.89|267.54|265.14|267.71|265.31|267.29|264.89|0
1651258070000|2022-04-29 18:47:50|267.37|264.97|267.54|265.14|267.54|265.14|267.37|264.97|0
1651258080000|2022-04-29 18:48:00|267.37|264.97|267.71|265.31|267.71|265.31|267.21|264.81|0
1651258090000|2022-04-29 18:48:10|267.54|265.14|267.54|265.14|267.71|265.31|267.54|265.14|0
1651258100000|2022-04-29 18:48:20|267.37|264.97|267.04|264.64|267.54|265.14|267.04|264.64|0
1651258110000|2022-04-29 18:48:30|267.21|264.81|266.87|264.47|267.21|264.81|266.87|264.47|0
1651258120000|2022-04-29 18:48:40|266.71|264.31|266.37|263.97|266.87|264.47|266.37|263.97|0
1651258130000|2022-04-29 18:48:50|266.54|264.14|266.54|264.14|266.54|264.14|266.37|263.97|0
1651258140000|2022-04-29 18:49:00|266.71|264.31|267.21|264.81|267.37|264.97|266.71|264.31|0
1651258150000|2022-04-29 18:49:10|267.71|265.31|267.04|264.64|267.71|265.31|267.04|264.64|0
1651258160000|2022-04-29 18:49:20|266.87|264.47|266.54|264.14|266.87|264.47|266.54|264.14|0
1651258170000|2022-04-29 18:49:30|266.04|263.64|266.37|263.97|266.37|263.97|266.04|263.64|0
1651258180000|2022-04-29 18:49:40|266.04|263.64|265.71|263.31|266.04|263.64|265.71|263.31|0
1651258190000|2022-04-29 18:49:50|265.87|263.47|265.04|262.64|265.87|263.47|265.04|262.64|0
1651258200000|2022-04-29 18:50:00|265.21|262.81|265.71|263.31|265.71|263.31|265.21|262.81|0
1651258210000|2022-04-29 18:50:10|265.54|263.14|265.54|263.14|265.54|263.14|265.54|263.14|0
1651258230000|2022-04-29 18:50:30|265.71|263.31|265.54|263.14|265.71|263.31|265.54|263.14|0
1651258240000|2022-04-29 18:50:40|265.21|262.81|265.38|262.98|265.38|262.98|265.21|262.81|0
1651258250000|2022-04-29 18:50:50|265.54|263.14|265.21|262.81|265.54|263.14|265.21|262.81|0
1651258260000|2022-04-29 18:51:00|265.04|262.64|265.37|262.97|265.45|263.05|265.04|262.64|0
1651258270000|2022-04-29 18:51:10|265.54|263.14|266.04|263.64|266.04|263.64|265.54|263.14|0
1651258280000|2022-04-29 18:51:20|266.21|263.81|265.04|262.64|266.21|263.81|264.88|262.48|0
1651258290000|2022-04-29 18:51:30|265.37|262.97|265.12|262.72|265.71|263.31|265.12|262.72|0
1651258300000|2022-04-29 18:51:40|265.37|262.97|265.54|263.14|265.54|263.14|265.37|262.97|0
1651258310000|2022-04-29 18:51:50|265.71|263.31|265.54|263.14|265.71|263.31|265.54|263.14|0
1651258320000|2022-04-29 18:52:00|265.37|262.97|265.29|262.89|265.54|263.14|265.04|262.64|0
1651258330000|2022-04-29 18:52:10|265.04|262.64|265.21|262.81|265.37|262.97|265.04|262.64|0
1651258340000|2022-04-29 18:52:20|265.04|262.64|265.21|262.81|265.54|263.14|265.04|262.64|0
1651258350000|2022-04-29 18:52:30|265.04|262.64|264.88|262.48|265.04|262.64|264.88|262.48|0
1651258360000|2022-04-29 18:52:40|265.04|262.64|265.21|262.81|265.21|262.81|264.95|262.55|0
1651258370000|2022-04-29 18:52:50|265.04|262.64|265.21|262.81|265.21|262.81|265.04|262.64|0
1651258380000|2022-04-29 18:53:00|264.87|262.47|264.71|262.31|265.04|262.64|264.71|262.31|0
1651258390000|2022-04-29 18:53:10|264.87|262.47|264.87|262.47|264.87|262.47|264.87|262.47|0
1651258400000|2022-04-29 18:53:20|264.71|262.31|264.05|261.65|264.71|262.31|264.05|261.65|0
1651258410000|2022-04-29 18:53:30|264.21|261.81|263.55|261.15|264.21|261.81|263.55|261.15|0
1651258420000|2022-04-29 18:53:40|263.71|261.31|263.88|261.48|264.05|261.65|263.55|261.15|0
1651258430000|2022-04-29 18:53:50|263.71|261.31|263.38|260.98|263.71|261.31|263.38|260.98|0
1651258440000|2022-04-29 18:54:00|263.55|261.15|263.71|261.31|263.71|261.31|263.38|260.98|0
1651258450000|2022-04-29 18:54:10|263.88|261.48|264.21|261.81|264.21|261.81|263.88|261.48|0
1651258460000|2022-04-29 18:54:20|263.88|261.48|263.55|261.15|263.88|261.48|263.38|260.98|0
1651258470000|2022-04-29 18:54:30|263.38|260.98|263.55|261.15|263.55|261.15|263.38|260.98|0
1651258480000|2022-04-29 18:54:40|263.88|261.48|263.38|260.98|263.88|261.48|263.38|260.98|0
1651258490000|2022-04-29 18:54:50|263.22|260.82|263.22|260.82|263.22|260.82|263.22|260.82|0
1651258500000|2022-04-29 18:55:00|263.05|260.65|262.39|259.99|263.05|260.65|262.39|259.99|0
1651258510000|2022-04-29 18:55:10|262.06|259.66|262.23|259.83|262.23|259.83|262.06|259.66|0
1651258520000|2022-04-29 18:55:20|262.06|259.66|262.06|259.66|262.23|259.83|262.06|259.66|0
1651258530000|2022-04-29 18:55:30|262.39|259.99|262.22|259.82|262.39|259.99|262.22|259.82|0
1651258540000|2022-04-29 18:55:40|262.39|259.99|262.06|259.66|262.39|259.99|262.06|259.66|0
1651258550000|2022-04-29 18:55:50|262.22|259.82|262.55|260.15|262.55|260.15|262.06|259.66|0
1651258560000|2022-04-29 18:56:00|263.55|261.15|263.88|261.48|263.88|261.48|263.55|261.15|0
1651258570000|2022-04-29 18:56:10|263.55|261.15|262.55|260.15|263.55|261.15|262.55|260.15|0
1651258580000|2022-04-29 18:56:20|262.72|260.32|262.88|260.48|262.88|260.48|262.72|260.32|0
1651258590000|2022-04-29 18:56:30|262.72|260.32|262.72|260.32|262.88|260.48|262.39|259.99|0
1651258600000|2022-04-29 18:56:40|262.55|260.15|263.55|261.15|263.55|261.15|262.55|260.15|0
1651258610000|2022-04-29 18:56:50|263.21|260.81|263.88|261.48|263.88|261.48|263.21|260.81|0
1651258620000|2022-04-29 18:57:00|264.04|261.64|263.79|261.39|264.04|261.64|263.79|261.39|0
1651258630000|2022-04-29 18:57:10|264.21|261.81|264.87|262.47|264.87|262.47|264.21|261.81|0
1651258640000|2022-04-29 18:57:20|265.2|262.8|265.37|262.97|265.53|263.13|265.04|262.64|0
1651258650000|2022-04-29 18:57:30|265.61|263.21|266.03|263.63|266.2|263.8|265.61|263.21|0
1651258660000|2022-04-29 18:57:40|266.53|264.13|266.86|264.46|266.86|264.46|266.53|264.13|0
1651258670000|2022-04-29 18:57:50|267.03|264.63|266.2|263.8|267.03|264.63|266.2|263.8|0
1651258680000|2022-04-29 18:58:00|266.36|263.96|267.03|264.63|267.11|264.71|266.2|263.8|0
1651258690000|2022-04-29 18:58:10|266.86|264.46|266.86|264.46|266.86|264.46|266.7|264.3|0
1651258700000|2022-04-29 18:58:20|266.53|264.13|266.36|263.96|266.7|264.3|266.36|263.96|0
1651258710000|2022-04-29 18:58:30|266.03|263.63|264.7|262.3|266.03|263.63|264.7|262.3|0
1651258720000|2022-04-29 18:58:40|265.7|263.3|266.44|264.04|266.44|264.04|265.53|263.13|0
1651258730000|2022-04-29 18:58:50|266.7|264.3|266.7|264.3|266.86|264.46|266.61|264.21|0
1651258740000|2022-04-29 18:59:00|266.86|264.46|267.86|265.46|267.86|265.46|266.86|264.46|0
1651258750000|2022-04-29 18:59:10|268.03|265.63|267.53|265.13|268.03|265.63|267.53|265.13|0
1651258760000|2022-04-29 18:59:20|267.61|265.21|267.86|265.46|267.86|265.46|267.53|265.13|0
1651258770000|2022-04-29 18:59:30|268.03|265.63|268.03|265.63|268.19|265.79|267.86|265.46|0
1651258780000|2022-04-29 18:59:40|268.53|266.13|267.86|265.46|268.53|266.13|267.86|265.46|0
1651258790000|2022-04-29 18:59:50|267.53|265.13|267.36|264.96|267.53|265.13|267.36|264.96|0
1651258800000|2022-04-29 19:00:00|267.03|264.63|266.86|264.46|267.19|264.79|266.86|264.46|0
1651258810000|2022-04-29 19:00:10|266.69|264.29|266.19|263.79|266.69|264.29|265.86|263.46|0
1651258820000|2022-04-29 19:00:20|266.03|263.63|265.7|263.3|266.03|263.63|265.53|263.13|0
1651258830000|2022-04-29 19:00:30|264.95|262.55|264.53|262.13|264.95|262.55|264.37|261.97|0
1651258840000|2022-04-29 19:00:40|264.37|261.97|264.7|262.3|264.7|262.3|264.2|261.8|0
1651258850000|2022-04-29 19:00:50|264.53|262.13|264.87|262.47|264.87|262.47|264.53|262.13|0
1651258860000|2022-04-29 19:01:00|264.04|261.64|264.2|261.8|264.53|262.13|264.04|261.64|0
1651258870000|2022-04-29 19:01:10|264.04|261.64|263.37|260.97|264.2|261.8|263.37|260.97|0
1651258880000|2022-04-29 19:01:20|263.54|261.14|263.87|261.47|263.87|261.47|263.54|261.14|0
1651258890000|2022-04-29 19:01:30|264.04|261.64|264.04|261.64|264.2|261.8|263.71|261.31|0
1651258900000|2022-04-29 19:01:40|264.2|261.8|264.78|262.38|264.78|262.38|264.04|261.64|0
1651258910000|2022-04-29 19:01:50|265.2|262.8|265.36|262.96|265.53|263.13|265.03|262.63|0
1651258920000|2022-04-29 19:02:00|265.2|262.8|265.53|263.13|265.53|263.13|265.03|262.63|0
1651258930000|2022-04-29 19:02:10|266.19|263.79|267.02|264.62|267.02|264.62|266.19|263.79|0
1651258940000|2022-04-29 19:02:20|267.19|264.79|266.52|264.12|267.19|264.79|266.52|264.12|0
1651258950000|2022-04-29 19:02:30|265.86|263.46|266.69|264.29|266.69|264.29|265.86|263.46|0
1651258960000|2022-04-29 19:02:40|267.52|265.12|266.52|264.12|267.52|265.12|266.36|263.96|0
1651258970000|2022-04-29 19:02:50|266.86|264.46|266.52|264.12|266.86|264.46|266.52|264.12|0
1651258980000|2022-04-29 19:03:00|266.03|263.63|267.19|264.79|267.19|264.79|266.03|263.63|0
1651258990000|2022-04-29 19:03:10|267.36|264.96|267.36|264.96|267.69|265.29|267.19|264.79|0
1651259000000|2022-04-29 19:03:20|266.86|264.46|266.86|264.46|266.86|264.46|266.52|264.12|0
1651259010000|2022-04-29 19:03:30|267.02|264.62|267.02|264.62|267.02|264.62|266.52|264.12|0
1651259020000|2022-04-29 19:03:40|267.52|265.12|267.19|264.79|267.52|265.12|267.19|264.79|0
1651259030000|2022-04-29 19:03:50|266.69|264.29|266.69|264.29|266.86|264.46|266.52|264.12|0
1651259040000|2022-04-29 19:04:00|266.52|264.12|266.52|264.12|266.86|264.46|266.52|264.12|0
1651259050000|2022-04-29 19:04:10|266.19|263.79|265.86|263.46|266.19|263.79|265.86|263.46|0
1651259060000|2022-04-29 19:04:20|265.69|263.29|266.19|263.79|266.19|263.79|265.69|263.29|0
1651259070000|2022-04-29 19:04:30|266.02|263.62|266.02|263.62|266.02|263.62|265.69|263.29|0
1651259080000|2022-04-29 19:04:40|265.69|263.29|266.36|263.96|266.36|263.96|265.69|263.29|0
1651259090000|2022-04-29 19:04:50|266.19|263.79|265.94|263.54|266.19|263.79|265.86|263.46|0
1651259100000|2022-04-29 19:05:00|266.36|263.96|265.52|263.12|266.36|263.96|265.52|263.12|0
1651259110000|2022-04-29 19:05:10|265.36|262.96|264.53|262.13|265.36|262.96|264.53|262.13|0
1651259120000|2022-04-29 19:05:20|264.69|262.29|264.03|261.63|264.69|262.29|264.03|261.63|0
1651259130000|2022-04-29 19:05:30|263.7|261.3|263.87|261.47|263.87|261.47|263.7|261.3|0
1651259140000|2022-04-29 19:05:40|263.7|261.3|264.2|261.8|264.2|261.8|263.7|261.3|0
1651259150000|2022-04-29 19:05:50|264.36|261.96|263.7|261.3|264.36|261.96|263.7|261.3|0
1651259160000|2022-04-29 19:06:00|263.53|261.13|263.37|260.97|263.7|261.3|263.37|260.97|0
1651259170000|2022-04-29 19:06:10|263.53|261.13|263.53|261.13|263.53|261.13|263.37|260.97|0
1651259180000|2022-04-29 19:06:20|263.04|260.64|263.04|260.64|263.04|260.64|263.04|260.64|0
1651259190000|2022-04-29 19:06:30|262.87|260.47|262.87|260.47|262.87|260.47|262.87|260.47|0
1651259200000|2022-04-29 19:06:40|262.71|260.31|263.04|260.64|263.04|260.64|262.71|260.31|0
1651259210000|2022-04-29 19:06:50|262.87|260.47|262.71|260.31|262.87|260.47|262.71|260.31|0
1651259220000|2022-04-29 19:07:00|262.54|260.14|262.54|260.14|262.71|260.31|262.54|260.14|0
1651259230000|2022-04-29 19:07:10|262.71|260.31|262.54|260.14|262.87|260.47|262.54|260.14|0
1651259240000|2022-04-29 19:07:20|262.05|259.65|262.38|259.98|262.38|259.98|262.05|259.65|0
1651259250000|2022-04-29 19:07:30|262.54|260.14|262.54|260.14|262.54|260.14|262.38|259.98|0
1651259260000|2022-04-29 19:07:40|262.38|259.98|262.38|259.98|262.71|260.31|262.38|259.98|0
1651259270000|2022-04-29 19:07:50|262.21|259.81|261.72|259.32|262.21|259.81|261.55|259.15|0
1651259280000|2022-04-29 19:08:00|261.39|258.99|261.22|258.82|261.55|259.15|261.22|258.82|0
1651259290000|2022-04-29 19:08:10|261.06|258.66|260.73|258.33|261.06|258.66|260.73|258.33|0
1651259300000|2022-04-29 19:08:20|260.89|258.49|260.56|258.16|260.89|258.49|260.56|258.16|0
1651259310000|2022-04-29 19:08:30|260.4|258|260.23|257.83|260.4|258|260.23|257.83|0
1651259320000|2022-04-29 19:08:40|260.4|258|260.73|258.33|260.89|258.49|260.4|258|0
1651259330000|2022-04-29 19:08:50|261.06|258.66|261.71|259.31|261.71|259.31|261.06|258.66|0
1651259340000|2022-04-29 19:09:00|261.39|258.99|261.39|258.99|261.71|259.31|261.39|258.99|0
1651259350000|2022-04-29 19:09:10|261.06|258.66|261.55|259.15|261.55|259.15|260.89|258.49|0
1651259360000|2022-04-29 19:09:20|261.38|258.98|260.89|258.49|261.38|258.98|260.73|258.33|0
1651259370000|2022-04-29 19:09:30|260.73|258.33|260.73|258.33|260.89|258.49|260.56|258.16|0
1651259390000|2022-04-29 19:09:50|260.23|257.83|260.23|257.83|260.23|257.83|260.07|257.67|0
1651259400000|2022-04-29 19:10:00|260.4|258|260.07|257.67|260.4|258|260.07|257.67|0
1651259410000|2022-04-29 19:10:10|260.23|257.83|259.98|257.58|260.23|257.83|259.9|257.5|0
1651259420000|2022-04-29 19:10:20|260.07|257.67|259.9|257.5|260.07|257.67|259.9|257.5|0
1651259430000|2022-04-29 19:10:30|259.57|257.17|259.57|257.17|259.57|257.17|259.41|257.01|0
1651259440000|2022-04-29 19:10:40|259.74|257.34|259.9|257.5|260.07|257.67|259.74|257.34|0
1651259450000|2022-04-29 19:10:50|259.74|257.34|260.07|257.67|260.07|257.67|259.74|257.34|0
1651259460000|2022-04-29 19:11:00|260.23|257.83|260.72|258.32|260.72|258.32|260.23|257.83|0
1651259470000|2022-04-29 19:11:10|261.55|259.15|260.39|257.99|261.55|259.15|260.39|257.99|0
1651259480000|2022-04-29 19:11:20|260.89|258.49|261.55|259.15|261.55|259.15|260.89|258.49|0
1651259490000|2022-04-29 19:11:30|261.88|259.48|260.97|258.57|261.88|259.48|260.97|258.57|0
1651259500000|2022-04-29 19:11:40|260.56|258.16|261.05|258.65|261.05|258.65|260.56|258.16|0
1651259510000|2022-04-29 19:11:50|260.89|258.49|260.89|258.49|260.89|258.49|260.72|258.32|0
1651259520000|2022-04-29 19:12:00|260.56|258.16|260.07|257.67|260.56|258.16|260.07|257.67|0
1651259530000|2022-04-29 19:12:10|259.9|257.5|259.9|257.5|259.9|257.5|259.74|257.34|0
1651259540000|2022-04-29 19:12:20|259.74|257.34|259.74|257.34|259.82|257.42|259.74|257.34|0
1651259550000|2022-04-29 19:12:30|259.57|257.17|259.57|257.17|259.57|257.17|259.57|257.17|0
1651259560000|2022-04-29 19:12:40|259.74|257.34|259.57|257.17|259.9|257.5|259.57|257.17|0
1651259570000|2022-04-29 19:12:50|259.9|257.5|259.74|257.34|259.9|257.5|259.41|257.01|0
1651259580000|2022-04-29 19:13:00|259.41|257.01|259.57|257.17|259.57|257.17|259.41|257.01|0
1651259590000|2022-04-29 19:13:10|259.41|257.01|258.75|256.35|259.41|257.01|258.75|256.35|0
1651259600000|2022-04-29 19:13:20|258.59|256.19|258.75|256.35|258.75|256.35|258.42|256.02|0
1651259610000|2022-04-29 19:13:30|259.08|256.68|259.57|257.17|259.57|257.17|259.08|256.68|0
1651259620000|2022-04-29 19:13:40|259.41|257.01|258.83|256.43|259.41|257.01|258.83|256.43|0
1651259630000|2022-04-29 19:13:50|257.77|255.37|257.11|254.71|257.77|255.37|257.11|254.71|0
1651259640000|2022-04-29 19:14:00|256.79|254.39|256.3|253.9|256.79|254.39|256.3|253.9|0
1651259650000|2022-04-29 19:14:10|255.97|253.57|256.46|254.06|256.46|254.06|255.97|253.57|0
1651259660000|2022-04-29 19:14:20|256.95|254.55|256.95|254.55|256.95|254.55|256.79|254.39|0
1651259670000|2022-04-29 19:14:30|257.11|254.71|257.11|254.71|257.11|254.71|256.95|254.55|0
1651259680000|2022-04-29 19:14:40|257.28|254.88|256.79|254.39|257.28|254.88|256.79|254.39|0
1651259690000|2022-04-29 19:14:50|257.11|254.71|257.11|254.71|257.11|254.71|257.11|254.71|0
1651259700000|2022-04-29 19:15:00|256.79|254.39|261.05|258.65|261.05|258.65|256.79|254.39|0
1651259710000|2022-04-29 19:15:10|260.23|257.83|260.72|258.32|260.72|258.32|260.07|257.67|0
1651259720000|2022-04-29 19:15:20|261.22|258.82|260.7|258.3|261.22|258.82|260.63|258.23|0
1651259730000|2022-04-29 19:15:30|260.46|258.06|260.46|258.06|260.46|258.06|260.13|257.73|0
1651259740000|2022-04-29 19:15:40|260.63|258.23|260.13|257.73|260.63|258.23|260.13|257.73|0
1651259750000|2022-04-29 19:15:50|259.97|257.57|259.97|257.57|259.97|257.57|259.97|257.57|0
1651259760000|2022-04-29 19:16:00|260.13|257.73|260.46|258.06|260.46|258.06|260.13|257.73|0
1651259770000|2022-04-29 19:16:10|260.3|257.9|259.15|256.75|260.3|257.9|259.15|256.75|0
1651259780000|2022-04-29 19:16:20|258.99|256.59|258.83|256.43|259.15|256.75|258.83|256.43|0
1651259790000|2022-04-29 19:16:30|258.66|256.26|259.64|257.24|259.64|257.24|258.66|256.26|0
1651259800000|2022-04-29 19:16:40|259.31|256.91|258.74|256.34|259.31|256.91|258.74|256.34|0
1651259810000|2022-04-29 19:16:50|258.66|256.26|258.82|256.42|258.82|256.42|258.5|256.1|0
1651259820000|2022-04-29 19:17:00|258.66|256.26|258.82|256.42|258.82|256.42|258.33|255.93|0
1651259830000|2022-04-29 19:17:10|259.56|257.16|260.13|257.73|260.13|257.73|259.56|257.16|0
1651259840000|2022-04-29 19:17:20|260.46|258.06|259.8|257.4|260.46|258.06|259.8|257.4|0
1651259850000|2022-04-29 19:17:30|260.3|257.9|261.11|258.71|261.11|258.71|260.3|257.9|0
1651259860000|2022-04-29 19:17:40|261.44|259.04|262.26|259.86|262.26|259.86|261.44|259.04|0
1651259870000|2022-04-29 19:17:50|262.76|260.36|262.76|260.36|262.76|260.36|262.26|259.86|0
1651259880000|2022-04-29 19:18:00|262.43|260.03|263.25|260.85|263.42|261.02|262.43|260.03|0
1651259890000|2022-04-29 19:18:10|263.42|261.02|263.74|261.34|263.74|261.34|263.41|261.01|0
1651259900000|2022-04-29 19:18:20|263.58|261.18|263.41|261.01|263.91|261.51|263.41|261.01|0
1651259910000|2022-04-29 19:18:30|263.25|260.85|262.76|260.36|263.25|260.85|262.76|260.36|0
1651259920000|2022-04-29 19:18:40|262.92|260.52|261.93|259.53|262.92|260.52|261.77|259.37|0
1651259930000|2022-04-29 19:18:50|262.26|259.86|262.92|260.52|262.92|260.52|262.26|259.86|0
1651259940000|2022-04-29 19:19:00|262.76|260.36|263.74|261.34|263.74|261.34|262.76|260.36|0
1651259950000|2022-04-29 19:19:10|264.4|262|264.73|262.33|265.06|262.66|264.4|262|0
1651259960000|2022-04-29 19:19:20|263.91|261.51|264.4|262|264.4|262|263.91|261.51|0
1651259970000|2022-04-29 19:19:30|264.57|262.17|265.23|262.83|265.23|262.83|264.57|262.17|0
1651259980000|2022-04-29 19:19:40|265.06|262.66|264.98|262.58|265.06|262.66|264.73|262.33|0
1651259990000|2022-04-29 19:19:50|264.9|262.5|264.73|262.33|264.9|262.5|264.4|262|0
1651260000000|2022-04-29 19:20:00|265.06|262.66|264.9|262.5|265.23|262.83|264.9|262.5|0
1651260010000|2022-04-29 19:20:10|265.23|262.83|264.4|262|265.23|262.83|264.4|262|0
1651260020000|2022-04-29 19:20:20|264.57|262.17|263.58|261.18|264.57|262.17|263.58|261.18|0
1651260030000|2022-04-29 19:20:30|262.92|260.52|262.75|260.35|262.92|260.52|262.42|260.02|0
1651260040000|2022-04-29 19:20:40|263.25|260.85|263.08|260.68|263.25|260.85|262.75|260.35|0
1651260050000|2022-04-29 19:20:50|263.25|260.85|263.41|261.01|263.58|261.18|262.92|260.52|0
1651260060000|2022-04-29 19:21:00|263.25|260.85|262.92|260.52|263.25|260.85|262.92|260.52|0
1651260070000|2022-04-29 19:21:10|262.59|260.19|261.6|259.2|262.59|260.19|261.6|259.2|0
1651260080000|2022-04-29 19:21:20|260.95|258.55|260.45|258.05|260.95|258.55|260.45|258.05|0
1651260090000|2022-04-29 19:21:30|260.62|258.22|261.11|258.71|261.11|258.71|260.62|258.22|0
1651260100000|2022-04-29 19:21:40|261.27|258.87|261.27|258.87|261.27|258.87|260.62|258.22|0
1651260110000|2022-04-29 19:21:50|260.95|258.55|260.62|258.22|261.11|258.71|260.62|258.22|0
1651260120000|2022-04-29 19:22:00|260.45|258.05|260.37|257.97|260.62|258.22|260.37|257.97|0
1651260130000|2022-04-29 19:22:10|260.29|257.89|260.62|258.22|260.62|258.22|260.29|257.89|0
1651260140000|2022-04-29 19:22:20|260.78|258.38|261.9|259.5|261.9|259.5|260.78|258.38|0
1651260150000|2022-04-29 19:22:30|261.57|259.17|261.57|259.17|261.73|259.33|261.57|259.17|0
1651260160000|2022-04-29 19:22:40|261.73|259.33|261.9|259.5|261.98|259.58|261.73|259.33|0
1651260170000|2022-04-29 19:22:50|262.23|259.83|261.9|259.5|262.23|259.83|261.9|259.5|0
1651260180000|2022-04-29 19:23:00|261.57|259.17|261.41|259.01|261.57|259.17|261.41|259.01|0
1651260190000|2022-04-29 19:23:10|261.57|259.17|261.57|259.17|261.57|259.17|261.57|259.17|0
1651260200000|2022-04-29 19:23:20|261.73|259.33|263.04|260.64|263.21|260.81|261.73|259.33|0
1651260210000|2022-04-29 19:23:30|262.88|260.48|263.37|260.97|263.37|260.97|262.88|260.48|0
1651260220000|2022-04-29 19:23:40|263.29|260.89|262.55|260.15|263.54|261.14|262.55|260.15|0
1651260230000|2022-04-29 19:23:50|262.88|260.48|263.37|260.97|263.54|261.14|262.88|260.48|0
1651260240000|2022-04-29 19:24:00|263.54|261.14|265.02|262.62|265.02|262.62|263.54|261.14|0
1651260250000|2022-04-29 19:24:10|265.35|262.95|265.51|263.11|265.51|263.11|265.35|262.95|0
1651260260000|2022-04-29 19:24:20|265.68|263.28|265.51|263.11|266.01|263.61|265.51|263.11|0
1651260270000|2022-04-29 19:24:30|265.35|262.95|265.35|262.95|266.17|263.77|265.35|262.95|0
1651260280000|2022-04-29 19:24:40|265.18|262.78|265.35|262.95|265.35|262.95|265.18|262.78|0
1651260290000|2022-04-29 19:24:50|264.85|262.45|264.6|262.2|264.85|262.45|264.36|261.96|0
1651260300000|2022-04-29 19:25:00|264.69|262.29|264.52|262.12|264.69|262.29|264.36|261.96|0
1651260310000|2022-04-29 19:25:10|264.69|262.29|264.36|261.96|264.85|262.45|264.36|261.96|0
1651260320000|2022-04-29 19:25:20|265.34|262.94|265.34|262.94|265.34|262.94|265.02|262.62|0
1651260330000|2022-04-29 19:25:30|266|263.6|266.33|263.93|266.83|264.43|266|263.6|0
1651260340000|2022-04-29 19:25:40|266.17|263.77|265.84|263.44|266.17|263.77|265.84|263.44|0
1651260350000|2022-04-29 19:25:50|265.34|262.94|264.85|262.45|265.34|262.94|264.85|262.45|0
1651260360000|2022-04-29 19:26:00|265.01|262.61|266.17|263.77|266.17|263.77|265.01|262.61|0
1651260370000|2022-04-29 19:26:10|266.33|263.93|266.17|263.77|266.33|263.93|265.67|263.27|0
1651260380000|2022-04-29 19:26:20|266.5|264.1|265.01|262.61|266.5|264.1|265.01|262.61|0
1651260390000|2022-04-29 19:26:30|264.85|262.45|264.52|262.12|264.85|262.45|264.36|261.96|0
1651260400000|2022-04-29 19:26:40|264.36|261.96|262.88|260.48|264.36|261.96|262.88|260.48|0
1651260410000|2022-04-29 19:26:50|263.04|260.64|263.7|261.3|263.7|261.3|263.04|260.64|0
1651260420000|2022-04-29 19:27:00|263.12|260.72|262.96|260.56|263.12|260.72|262.71|260.31|0
1651260430000|2022-04-29 19:27:10|262.71|260.31|262.22|259.82|262.88|260.48|262.22|259.82|0
1651260440000|2022-04-29 19:27:20|262.38|259.98|262.55|260.15|262.55|260.15|262.38|259.98|0
1651260450000|2022-04-29 19:27:30|262.88|260.48|262.06|259.66|262.88|260.48|262.06|259.66|0
1651260460000|2022-04-29 19:27:40|261.89|259.49|262.06|259.66|262.06|259.66|261.73|259.33|0
1651260470000|2022-04-29 19:27:50|262.38|259.98|261.57|259.17|262.38|259.98|261.57|259.17|0
1651260480000|2022-04-29 19:28:00|261.56|259.16|260.28|257.88|261.56|259.16|260.28|257.88|0
1651260490000|2022-04-29 19:28:10|260.45|258.05|260.28|257.88|260.45|258.05|260.28|257.88|0
1651260500000|2022-04-29 19:28:20|260.12|257.72|260.45|258.05|260.45|258.05|260.03|257.63|0
1651260510000|2022-04-29 19:28:30|261.4|259|261.07|258.67|261.4|259|261.07|258.67|0
1651260520000|2022-04-29 19:28:40|261.24|258.84|261.15|258.75|261.24|258.84|261.07|258.67|0
1651260530000|2022-04-29 19:28:50|261.24|258.84|261.4|259|261.4|259|260.91|258.51|0
1651260540000|2022-04-29 19:29:00|261.56|259.16|261.15|258.75|261.56|259.16|261.15|258.75|0
1651260550000|2022-04-29 19:29:10|261.07|258.67|261.24|258.84|261.24|258.84|261.07|258.67|0
1651260560000|2022-04-29 19:29:20|261.4|259|260.26|257.86|261.4|259|260.26|257.86|0
1651260570000|2022-04-29 19:29:30|259.93|257.53|260.09|257.69|260.09|257.69|259.77|257.37|0
1651260580000|2022-04-29 19:29:40|259.93|257.53|259.6|257.2|259.93|257.53|259.6|257.2|0
1651260590000|2022-04-29 19:29:50|259.44|257.04|259.28|256.88|259.6|257.2|259.28|256.88|0
1651260600000|2022-04-29 19:30:00|259.44|257.04|259.44|257.04|259.44|257.04|258.79|256.39|0
1651260610000|2022-04-29 19:30:10|258.87|256.47|259.11|256.71|259.93|257.53|258.87|256.47|0
1651260620000|2022-04-29 19:30:20|258.95|256.55|258.38|255.98|258.95|256.55|258.38|255.98|0
1651260630000|2022-04-29 19:30:30|258.3|255.9|258.14|255.74|258.46|256.06|258.14|255.74|0
1651260640000|2022-04-29 19:30:40|257.97|255.57|258.14|255.74|258.14|255.74|257.97|255.57|0
1651260650000|2022-04-29 19:30:50|258.22|255.82|258.14|255.74|258.62|256.22|258.14|255.74|0
1651260660000|2022-04-29 19:31:00|258.3|255.9|258.79|256.39|258.79|256.39|258.14|255.74|0
1651260670000|2022-04-29 19:31:10|258.62|256.22|258.95|256.55|258.95|256.55|258.62|256.22|0
1651260680000|2022-04-29 19:31:20|258.79|256.39|259.11|256.71|259.11|256.71|258.79|256.39|0
1651260690000|2022-04-29 19:31:30|259.28|256.88|258.86|256.46|259.28|256.88|258.86|256.46|0
1651260700000|2022-04-29 19:31:40|258.95|256.55|258.79|256.39|259.11|256.71|258.79|256.39|0
1651260710000|2022-04-29 19:31:50|258.62|256.22|259.11|256.71|259.11|256.71|258.62|256.22|0
1651260720000|2022-04-29 19:32:00|258.7|256.3|259.27|256.87|259.27|256.87|258.62|256.22|0
1651260730000|2022-04-29 19:32:10|260.09|257.69|262.54|260.14|262.54|260.14|260.09|257.69|0
1651260740000|2022-04-29 19:32:20|263.03|260.63|262.05|259.65|263.03|260.63|262.05|259.65|0
1651260750000|2022-04-29 19:32:30|261.31|258.91|262.21|259.81|262.21|259.81|261.31|258.91|0
1651260760000|2022-04-29 19:32:40|262.87|260.47|263.85|261.45|263.85|261.45|262.87|260.47|0
1651260770000|2022-04-29 19:32:50|264.35|261.95|263.85|261.45|264.35|261.95|263.69|261.29|0
1651260780000|2022-04-29 19:33:00|264.35|261.95|263.44|261.04|264.35|261.95|263.44|261.04|0
1651260790000|2022-04-29 19:33:10|264.02|261.62|263.53|261.13|264.18|261.78|263.53|261.13|0
1651260800000|2022-04-29 19:33:20|264.02|261.62|263.85|261.45|264.02|261.62|263.53|261.13|0
1651260810000|2022-04-29 19:33:30|263.69|261.29|262.54|260.14|263.69|261.29|262.54|260.14|0
1651260820000|2022-04-29 19:33:40|262.05|259.65|263.03|260.63|263.2|260.8|262.05|259.65|0
1651260830000|2022-04-29 19:33:50|263.53|261.13|263.69|261.29|264.18|261.78|263.53|261.13|0
1651260840000|2022-04-29 19:34:00|264.84|262.44|264.51|262.11|265.01|262.61|264.51|262.11|0
1651260850000|2022-04-29 19:34:10|264.35|261.95|262.54|260.14|264.35|261.95|262.54|260.14|0
1651260860000|2022-04-29 19:34:20|262.7|260.3|263.2|260.8|263.2|260.8|262.7|260.3|0
1651260870000|2022-04-29 19:34:30|263.69|261.29|263.36|260.96|263.69|261.29|262.38|259.98|0
1651260880000|2022-04-29 19:34:40|264.02|261.62|263.03|260.63|264.02|261.62|263.03|260.63|0
1651260890000|2022-04-29 19:34:50|262.87|260.47|262.7|260.3|262.87|260.47|262.7|260.3|0
1651260900000|2022-04-29 19:35:00|262.21|259.81|261.39|258.99|262.21|259.81|261.39|258.99|0
1651260910000|2022-04-29 19:35:10|261.88|259.48|261.23|258.83|261.88|259.48|261.23|258.83|0
1651260920000|2022-04-29 19:35:20|261.39|258.99|261.23|258.83|261.56|259.16|261.23|258.83|0
1651260930000|2022-04-29 19:35:30|261.39|258.99|261.47|259.07|261.47|259.07|261.39|258.99|0
1651260940000|2022-04-29 19:35:40|261.39|258.99|261.39|258.99|261.39|258.99|261.23|258.83|0
1651260950000|2022-04-29 19:35:50|261.23|258.83|261.39|258.99|261.47|259.07|261.23|258.83|0
1651260960000|2022-04-29 19:36:00|261.23|258.83|260.41|258.01|261.56|259.16|260.25|257.85|0
1651260970000|2022-04-29 19:36:10|260.9|258.5|261.39|258.99|262.37|259.97|260.9|258.5|0
1651260980000|2022-04-29 19:36:20|261.23|258.83|261.06|258.66|261.23|258.83|261.06|258.66|0
1651260990000|2022-04-29 19:36:30|260.9|258.5|261.06|258.66|261.72|259.32|260.9|258.5|0
1651261000000|2022-04-29 19:36:40|261.39|258.99|263.19|260.79|263.19|260.79|261.39|258.99|0
1651261010000|2022-04-29 19:36:50|263.69|261.29|261.55|259.15|263.69|261.29|261.55|259.15|0
1651261020000|2022-04-29 19:37:00|260.9|258.5|260.08|257.68|260.9|258.5|260.08|257.68|0
1651261030000|2022-04-29 19:37:10|261.55|259.15|261.88|259.48|261.88|259.48|260.74|258.34|0
1651261040000|2022-04-29 19:37:20|262.54|260.14|263.03|260.63|263.03|260.63|262.54|260.14|0
1651261050000|2022-04-29 19:37:30|263.19|260.79|263.03|260.63|263.19|260.79|263.03|260.63|0
1651261060000|2022-04-29 19:37:40|262.86|260.46|262.7|260.3|262.86|260.46|262.21|259.81|0
1651261070000|2022-04-29 19:37:50|262.37|259.97|262.04|259.64|262.37|259.97|262.04|259.64|0
1651261080000|2022-04-29 19:38:00|261.72|259.32|261.72|259.32|261.72|259.32|261.47|259.07|0
1651261090000|2022-04-29 19:38:10|261.39|258.99|261.55|259.15|261.55|259.15|260.57|258.17|0
1651261100000|2022-04-29 19:38:20|261.39|258.99|261.55|259.15|261.55|259.15|261.39|258.99|0
1651261110000|2022-04-29 19:38:30|261.06|258.66|262.78|260.38|262.86|260.46|261.06|258.66|0
1651261120000|2022-04-29 19:38:40|262.7|260.3|263.36|260.96|263.36|260.96|262.7|260.3|0
1651261130000|2022-04-29 19:38:50|262.86|260.46|263.19|260.79|263.85|261.45|262.86|260.46|0
1651261140000|2022-04-29 19:39:00|262.53|260.13|264.01|261.61|264.01|261.61|262.53|260.13|0
1651261150000|2022-04-29 19:39:10|263.52|261.12|263.19|260.79|263.52|261.12|263.19|260.79|0
1651261160000|2022-04-29 19:39:20|263.03|260.63|264.34|261.94|264.34|261.94|262.86|260.46|0
1651261170000|2022-04-29 19:39:30|264.18|261.78|265.99|263.59|265.99|263.59|264.18|261.78|0
1651261180000|2022-04-29 19:39:40|265.49|263.09|265|262.6|265.66|263.26|265|262.6|0
1651261190000|2022-04-29 19:39:50|264.34|261.94|263.03|260.63|264.34|261.94|263.03|260.63|0
1651261200000|2022-04-29 19:40:00|263.19|260.79|263.68|261.28|263.68|261.28|263.19|260.79|0
1651261210000|2022-04-29 19:40:10|263.35|260.95|263.52|261.12|264.01|261.61|263.35|260.95|0
1651261220000|2022-04-29 19:40:20|263.93|261.53|264.75|262.35|264.75|262.35|263.93|261.53|0
1651261230000|2022-04-29 19:40:30|264.83|262.43|265.82|263.42|265.82|263.42|264.83|262.43|0
1651261240000|2022-04-29 19:40:40|265.99|263.59|265.66|263.26|266.15|263.75|265.49|263.09|0
1651261250000|2022-04-29 19:40:50|265.49|263.09|265.99|263.59|266.4|264|265.49|263.09|0
1651261260000|2022-04-29 19:41:00|265.82|263.42|264.83|262.43|265.82|263.42|264.67|262.27|0
1651261270000|2022-04-29 19:41:10|264.5|262.1|264.34|261.94|264.67|262.27|264.34|261.94|0
1651261280000|2022-04-29 19:41:20|264.83|262.43|264.67|262.27|265.33|262.93|264.67|262.27|0
1651261290000|2022-04-29 19:41:30|264.83|262.43|265|262.6|265.66|263.26|264.83|262.43|0
1651261300000|2022-04-29 19:41:40|264.5|262.1|264.01|261.61|265|262.6|264.01|261.61|0
1651261310000|2022-04-29 19:41:50|264.17|261.77|264.01|261.61|264.67|262.27|264.01|261.61|0
1651261320000|2022-04-29 19:42:00|263.19|260.79|264.17|261.77|264.17|261.77|263.19|260.79|0
1651261330000|2022-04-29 19:42:10|263.52|261.12|264.01|261.61|264.17|261.77|263.19|260.79|0
1651261340000|2022-04-29 19:42:20|263.84|261.44|263.35|260.95|263.84|261.44|263.35|260.95|0
1651261350000|2022-04-29 19:42:30|263.52|261.12|262.2|259.8|263.52|261.12|262.2|259.8|0
1651261360000|2022-04-29 19:42:40|262.04|259.64|262.69|260.29|262.69|260.29|262.04|259.64|0
1651261370000|2022-04-29 19:42:50|262.86|260.46|262.2|259.8|262.86|260.46|262.2|259.8|0
1651261380000|2022-04-29 19:43:00|261.87|259.47|262.53|260.13|262.53|260.13|261.71|259.31|0
1651261390000|2022-04-29 19:43:10|262.69|260.29|263.02|260.62|263.02|260.62|262.53|260.13|0
1651261400000|2022-04-29 19:43:20|264.01|261.61|262.69|260.29|264.01|261.61|262.69|260.29|0
1651261410000|2022-04-29 19:43:30|262.86|260.46|263.26|260.86|263.92|261.52|262.86|260.46|0
1651261420000|2022-04-29 19:43:40|263.19|260.79|263.02|260.62|263.68|261.28|263.02|260.62|0
1651261430000|2022-04-29 19:43:50|263.19|260.79|263.35|260.95|263.51|261.11|263.19|260.79|0
1651261440000|2022-04-29 19:44:00|262.53|260.13|261.38|258.98|262.53|260.13|261.38|258.98|0
1651261450000|2022-04-29 19:44:10|261.95|259.55|261.06|258.66|261.95|259.55|260.89|258.49|0
1651261460000|2022-04-29 19:44:20|261.22|258.82|260.24|257.84|261.22|258.82|260.24|257.84|0
1651261470000|2022-04-29 19:44:30|259.91|257.51|259.1|256.7|259.99|257.59|259.1|256.7|0
1651261480000|2022-04-29 19:44:40|259.26|256.86|259.59|257.19|259.59|257.19|259.26|256.86|0
1651261490000|2022-04-29 19:44:50|259.91|257.51|260.48|258.08|260.56|258.16|259.91|257.51|0
1651261500000|2022-04-29 19:45:00|259.59|257.19|259.26|256.86|260.07|257.67|259.26|256.86|0
1651261510000|2022-04-29 19:45:10|258.93|256.53|259.59|257.19|260.24|257.84|258.93|256.53|0
1651261520000|2022-04-29 19:45:20|260.24|257.84|259.26|256.86|260.24|257.84|259.1|256.7|0
1651261530000|2022-04-29 19:45:30|259.75|257.35|259.1|256.7|259.75|257.35|259.1|256.7|0
1651261540000|2022-04-29 19:45:40|258.61|256.21|258.28|255.88|258.61|256.21|258.12|255.72|0
1651261550000|2022-04-29 19:45:50|258.12|255.72|257.96|255.56|258.12|255.72|257.96|255.56|0
1651261560000|2022-04-29 19:46:00|258.12|255.72|259.75|257.35|260.07|257.67|258.12|255.72|0
1651261570000|2022-04-29 19:46:10|258.44|256.04|257.63|255.23|258.77|256.37|257.63|255.23|0
1651261580000|2022-04-29 19:46:20|257.47|255.07|257.63|255.23|258.12|255.72|257.47|255.07|0
1651261590000|2022-04-29 19:46:30|257.31|254.91|257.47|255.07|257.47|255.07|256.98|254.58|0
1651261600000|2022-04-29 19:46:40|257.14|254.74|256.82|254.42|257.14|254.74|256.82|254.42|0
1651261610000|2022-04-29 19:46:50|258.34|255.94|258.02|255.62|258.83|256.43|258.02|255.62|0
1651261620000|2022-04-29 19:47:00|257.86|255.46|256.89|254.49|257.86|255.46|256.89|254.49|0
1651261630000|2022-04-29 19:47:10|257.05|254.65|256.89|254.49|257.37|254.97|256.89|254.49|0
1651261640000|2022-04-29 19:47:20|256.57|254.17|256.08|253.68|256.89|254.49|256.08|253.68|0
1651261650000|2022-04-29 19:47:30|256.41|254.01|254.96|252.56|256.41|254.01|254.96|252.56|0
1651261660000|2022-04-29 19:47:40|254.79|252.39|253.83|251.43|254.79|252.39|253.83|251.43|0
1651261670000|2022-04-29 19:47:50|254.15|251.75|253.99|251.59|254.15|251.75|253.99|251.59|0
1651261680000|2022-04-29 19:48:00|254.31|251.91|255.44|253.04|255.44|253.04|254.31|251.91|0
1651261690000|2022-04-29 19:48:10|255.28|252.88|255.28|252.88|255.6|253.2|255.28|252.88|0
1651261700000|2022-04-29 19:48:20|254.63|252.23|254.79|252.39|254.79|252.39|254.47|252.07|0
1651261710000|2022-04-29 19:48:30|255.12|252.72|255.6|253.2|255.6|253.2|255.12|252.72|0
1651261720000|2022-04-29 19:48:40|255.76|253.36|255.76|253.36|256.08|253.68|255.76|253.36|0
1651261730000|2022-04-29 19:48:50|255.44|253.04|255.92|253.52|255.92|253.52|255.44|253.04|0
1651261740000|2022-04-29 19:49:00|254.63|252.23|253.99|251.59|254.63|252.23|253.99|251.59|0
1651261750000|2022-04-29 19:49:10|253.83|251.43|253.5|251.1|254.15|251.75|253.5|251.1|0
1651261760000|2022-04-29 19:49:20|253.83|251.43|252.7|250.3|253.83|251.43|252.7|250.3|0
1651261770000|2022-04-29 19:49:30|253.02|250.62|252.7|250.3|253.18|250.78|252.7|250.3|0
1651261780000|2022-04-29 19:49:40|252.22|249.82|251.98|249.58|252.38|249.98|251.98|249.58|0
1651261790000|2022-04-29 19:49:50|251.9|249.5|251.9|249.5|252.06|249.66|251.9|249.5|0
1651261800000|2022-04-29 19:50:00|252.06|249.66|249.66|247.26|252.06|249.66|249.66|247.26|0
1651261810000|2022-04-29 19:50:10|249.98|247.58|247.91|245.51|249.98|247.58|247.91|245.51|0
1651261820000|2022-04-29 19:50:20|247.43|245.03|247.11|244.71|247.59|245.19|247.11|244.71|0
1651261830000|2022-04-29 19:50:30|246.8|244.4|246.64|244.24|246.8|244.4|246.64|244.24|0
1651261840000|2022-04-29 19:50:40|246.16|243.76|246.8|244.4|246.8|244.4|246.16|243.76|0
1651261850000|2022-04-29 19:50:50|246.32|243.92|245.85|243.45|246.32|243.92|244.9|242.5|0
1651261860000|2022-04-29 19:51:00|245.37|242.97|246.48|244.08|246.71|244.31|245.37|242.97|0
1651261870000|2022-04-29 19:51:10|246.64|244.24|246.48|244.08|247.43|245.03|246.48|244.08|0
1651261880000|2022-04-29 19:51:20|247.11|244.71|247.91|245.51|248.54|246.14|247.11|244.71|0
1651261890000|2022-04-29 19:51:30|248.54|246.14|248.38|245.98|248.7|246.3|248.38|245.98|0
1651261900000|2022-04-29 19:51:40|248.14|245.74|249.02|246.62|249.66|247.26|248.14|245.74|0
1651261910000|2022-04-29 19:51:50|248.86|246.46|249.02|246.62|249.02|246.62|248.38|245.98|0
1651261920000|2022-04-29 19:52:00|249.66|247.26|248.7|246.3|249.66|247.26|248.7|246.3|0
1651261930000|2022-04-29 19:52:10|248.86|246.46|249.34|246.94|249.34|246.94|248.86|246.46|0
1651261940000|2022-04-29 19:52:20|249.02|246.62|248.7|246.3|249.02|246.62|248.7|246.3|0
1651261950000|2022-04-29 19:52:30|249.18|246.78|249.18|246.78|249.18|246.78|248.22|245.82|0
1651261960000|2022-04-29 19:52:40|249.66|247.26|248.54|246.14|249.66|247.26|248.54|246.14|0
1651261970000|2022-04-29 19:52:50|248.22|245.82|248.54|246.14|248.54|246.14|248.22|245.82|0
1651261980000|2022-04-29 19:53:00|247.59|245.19|247.11|244.71|247.59|245.19|247.11|244.71|0
1651261990000|2022-04-29 19:53:10|246.79|244.39|246.48|244.08|247.11|244.71|246.48|244.08|0
1651262000000|2022-04-29 19:53:20|246.64|244.24|247.11|244.71|247.11|244.71|246.64|244.24|0
1651262010000|2022-04-29 19:53:30|246.95|244.55|247.27|244.87|247.27|244.87|246.95|244.55|0
1651262020000|2022-04-29 19:53:40|247.59|245.19|248.06|245.66|249.02|246.62|247.59|245.19|0
1651262030000|2022-04-29 19:53:50|247.75|245.35|247.43|245.03|248.22|245.82|247.43|245.03|0
1651262040000|2022-04-29 19:54:00|246.79|244.39|246.16|243.76|246.79|244.39|246.16|243.76|0
1651262050000|2022-04-29 19:54:10|245.68|243.28|245.05|242.65|245.84|243.44|245.05|242.65|0
1651262060000|2022-04-29 19:54:20|245.37|242.97|244.89|242.49|245.53|243.13|244.89|242.49|0
1651262070000|2022-04-29 19:54:30|244.97|242.57|244.58|242.18|245.13|242.73|244.58|242.18|0
1651262080000|2022-04-29 19:54:40|244.26|241.86|245.52|243.12|245.52|243.12|244.26|241.86|0
1651262090000|2022-04-29 19:54:50|244.58|242.18|245.68|243.28|245.68|243.28|244.42|242.02|0
1651262100000|2022-04-29 19:55:00|245.37|242.97|245.68|243.28|245.68|243.28|244.73|242.33|0
1651262110000|2022-04-29 19:55:10|244.73|242.33|244.97|242.57|245.37|242.97|244.42|242.02|0
1651262120000|2022-04-29 19:55:20|244.58|242.18|247.11|244.71|247.11|244.71|244.58|242.18|0
1651262130000|2022-04-29 19:55:30|246.95|244.55|246|243.6|246.95|244.55|245.52|243.12|0
1651262140000|2022-04-29 19:55:40|245.68|243.28|245.68|243.28|245.68|243.28|245.05|242.65|0
1651262150000|2022-04-29 19:55:50|245.52|243.12|245.37|242.97|245.52|243.12|245.37|242.97|0
1651262160000|2022-04-29 19:56:00|245.21|242.81|245.52|243.12|245.52|243.12|244.89|242.49|0
1651262170000|2022-04-29 19:56:10|245.68|243.28|245.36|242.96|245.84|243.44|245.21|242.81|0
1651262180000|2022-04-29 19:56:20|244.42|242.02|244.1|241.7|244.58|242.18|244.1|241.7|0
1651262190000|2022-04-29 19:56:30|244.26|241.86|244.1|241.7|244.26|241.86|244.1|241.7|0
1651262200000|2022-04-29 19:56:40|244.57|242.17|244.73|242.33|244.73|242.33|244.57|242.17|0
1651262210000|2022-04-29 19:56:50|244.57|242.17|244.26|241.86|244.57|242.17|244.26|241.86|0
1651262220000|2022-04-29 19:57:00|244.49|242.09|242.84|240.44|244.49|242.09|242.84|240.44|0
1651262230000|2022-04-29 19:57:10|242.6|240.2|243.94|241.54|243.94|241.54|242.6|240.2|0
1651262240000|2022-04-29 19:57:20|243.79|241.39|243.31|240.91|243.79|241.39|243.31|240.91|0
1651262250000|2022-04-29 19:57:30|242.53|240.13|242.21|239.81|242.84|240.44|242.21|239.81|0
1651262260000|2022-04-29 19:57:40|242.68|240.28|242.53|240.13|242.84|240.44|242.53|240.13|0
1651262270000|2022-04-29 19:57:50|242.21|239.81|242.53|240.13|242.53|240.13|242.05|239.65|0
1651262280000|2022-04-29 19:58:00|242.05|239.65|243|240.6|243|240.6|242.05|239.65|0
1651262290000|2022-04-29 19:58:10|242.37|239.97|243.78|241.38|243.78|241.38|242.05|239.65|0
1651262300000|2022-04-29 19:58:20|243.39|240.99|244.41|242.01|244.41|242.01|243.39|240.99|0
1651262310000|2022-04-29 19:58:30|243.94|241.54|242.84|240.44|243.94|241.54|242.21|239.81|0
1651262320000|2022-04-29 19:58:40|243.31|240.91|246.4|244|246.4|244|242.37|239.97|0
1651262330000|2022-04-29 19:58:50|245.45|243.05|244.98|242.58|245.45|243.05|244.98|242.58|0
1651262340000|2022-04-29 19:59:00|245.14|242.74|242.62|240.22|245.14|242.74|242.62|240.22|0
1651262350000|2022-04-29 19:59:10|243.41|241.01|245.14|242.74|245.14|242.74|243.41|241.01|0
1651262360000|2022-04-29 19:59:20|245.61|243.21|245.45|243.05|245.61|243.21|245.45|243.05|0
1651262370000|2022-04-29 19:59:30|246.09|243.69|244.03|241.63|246.09|243.69|244.03|241.63|0
1651262380000|2022-04-29 19:59:40|245.77|243.37|244.35|241.95|245.77|243.37|244.03|241.63|0
1651262390000|2022-04-29 19:59:50|246.72|244.32|249.74|247.34|249.74|247.34|246.72|244.32|0
1651262400000|2022-04-29 20:00:00|248.78|246.38|250.22|247.82|250.85|248.45|248.78|246.38|0
1651262410000|2022-04-29 20:00:10|248.78|246.38|249.1|246.7|249.1|246.7|248.15|245.75|0
1651262420000|2022-04-29 20:00:20|250.37|247.97|252.29|249.89|252.29|249.89|250.37|247.97|0
1651262430000|2022-04-29 20:00:30|251.81|249.41|251.17|248.77|251.97|249.57|251.17|248.77|0
1651262440000|2022-04-29 20:00:40|251.65|249.25|250.21|247.81|251.81|249.41|250.21|247.81|0
1651262450000|2022-04-29 20:00:50|251.01|248.61|250.37|247.97|251.65|249.25|250.37|247.97|0
1651262460000|2022-04-29 20:01:00|250.53|248.13|250.53|248.13|251.33|248.93|250.53|248.13|0
1651262470000|2022-04-29 20:01:10|251.01|248.61|250.05|247.65|251.01|248.61|249.89|247.49|0
1651262480000|2022-04-29 20:01:20|250.37|247.97|250.21|247.81|250.37|247.97|250.05|247.65|0
1651262490000|2022-04-29 20:01:30|250.05|247.65|249.02|246.62|250.05|247.65|249.02|246.62|0
1651262500000|2022-04-29 20:01:40|249.89|247.49|249.58|247.18|249.89|247.49|249.58|247.18|0
1651262510000|2022-04-29 20:01:50|249.26|246.86|248.62|246.22|249.26|246.86|248.62|246.22|0
1651262520000|2022-04-29 20:02:00|249.1|246.7|248.94|246.54|249.26|246.86|248.94|246.54|0
1651262530000|2022-04-29 20:02:10|249.1|246.7|249.26|246.86|249.26|246.86|249.1|246.7|0
1651262540000|2022-04-29 20:02:20|249.73|247.33|250.37|247.97|250.37|247.97|249.42|247.02|0
1651262550000|2022-04-29 20:02:30|250.69|248.29|250.53|248.13|250.85|248.45|250.05|247.65|0
1651262560000|2022-04-29 20:02:40|250.21|247.81|250.37|247.97|250.37|247.97|250.21|247.81|0
1651262570000|2022-04-29 20:02:50|250.53|248.13|250.37|247.97|250.53|248.13|250.37|247.97|0
1651262580000|2022-04-29 20:03:00|250.53|248.13|248.94|246.54|250.53|248.13|248.94|246.54|0
1651262590000|2022-04-29 20:03:10|249.1|246.7|249.57|247.17|249.57|247.17|248.94|246.54|0
1651262600000|2022-04-29 20:03:20|249.41|247.01|248.94|246.54|249.41|247.01|248.46|246.06|0
1651262610000|2022-04-29 20:03:30|247.67|245.27|247.67|245.27|247.67|245.27|247.51|245.11|0
1651262620000|2022-04-29 20:03:40|247.98|245.58|247.82|245.42|247.98|245.58|247.35|244.95|0
1651262630000|2022-04-29 20:03:50|247.35|244.95|247.82|245.42|247.82|245.42|247.35|244.95|0
1651262640000|2022-04-29 20:04:00|247.66|245.26|248.54|246.14|248.54|246.14|247.35|244.95|0
1651262650000|2022-04-29 20:04:10|248.46|246.06|249.41|247.01|249.57|247.17|248.46|246.06|0
1651262660000|2022-04-29 20:04:20|249.09|246.69|249.25|246.85|249.41|247.01|249.09|246.69|0
1651262670000|2022-04-29 20:04:30|249.41|247.01|249.57|247.17|249.57|247.17|249.09|246.69|0
1651262680000|2022-04-29 20:04:40|249.25|246.85|249.41|247.01|249.57|247.17|249.09|246.69|0
1651262690000|2022-04-29 20:04:50|249.25|246.85|249.57|247.17|249.57|247.17|249.25|246.85|0
1651262700000|2022-04-29 20:05:00|250.05|247.65|251.17|248.77|251.17|248.77|250.05|247.65|0
1651262710000|2022-04-29 20:05:10|251.33|248.93|251.97|249.57|251.97|249.57|251.33|248.93|0
1651262720000|2022-04-29 20:05:20|252.29|249.89|251.97|249.57|252.29|249.89|251.65|249.25|0
1651262730000|2022-04-29 20:05:30|252.29|249.89|252.29|249.89|252.29|249.89|252.29|249.89|0
1651262740000|2022-04-29 20:05:40|252.93|250.53|252.93|250.53|252.93|250.53|252.45|250.05|0
1651262750000|2022-04-29 20:05:50|253.09|250.69|252.77|250.37|253.09|250.69|252.77|250.37|0
1651262760000|2022-04-29 20:06:00|253.25|250.85|253.25|250.85|253.25|250.85|253.25|250.85|0
1651262770000|2022-04-29 20:06:10|253.09|250.69|253.57|251.17|253.57|251.17|253.09|250.69|0
1651262780000|2022-04-29 20:06:20|253.41|251.01|253.89|251.49|253.89|251.49|253.41|251.01|0
1651262790000|2022-04-29 20:06:30|254.21|251.81|254.37|251.97|254.37|251.97|254.21|251.81|0
1651262800000|2022-04-29 20:06:40|254.05|251.65|253.25|250.85|254.05|251.65|253.25|250.85|0
1651262810000|2022-04-29 20:06:50|253.57|251.17|254.05|251.65|254.05|251.65|253.57|251.17|0
1651262820000|2022-04-29 20:07:00|253.89|251.49|254.21|251.81|254.37|251.97|253.89|251.49|0
1651262830000|2022-04-29 20:07:10|254.05|251.65|253.41|251.01|254.37|251.97|253.41|251.01|0
1651262840000|2022-04-29 20:07:20|253.09|250.69|252.77|250.37|253.09|250.69|252.61|250.21|0
1651262850000|2022-04-29 20:07:30|253.25|250.85|253.64|251.24|253.64|251.24|253.25|250.85|0
1651262860000|2022-04-29 20:07:40|253.73|251.33|254.05|251.65|254.05|251.65|253.73|251.33|0
1651262870000|2022-04-29 20:07:50|253.89|251.49|252.93|250.53|253.89|251.49|252.93|250.53|0
1651262880000|2022-04-29 20:08:00|252.6|250.2|253.09|250.69|253.09|250.69|252.44|250.04|0
1651262890000|2022-04-29 20:08:10|253.25|250.85|254.05|251.65|254.05|251.65|253.25|250.85|0
1651262900000|2022-04-29 20:08:20|253.89|251.49|254.21|251.81|254.21|251.81|253.73|251.33|0
1651262910000|2022-04-29 20:08:30|254.05|251.65|254.05|251.65|254.05|251.65|254.05|251.65|0
1651262920000|2022-04-29 20:08:40|253.89|251.49|253.25|250.85|253.89|251.49|253.25|250.85|0
1651262930000|2022-04-29 20:08:50|253.57|251.17|254.05|251.65|254.05|251.65|253.57|251.17|0
1651262940000|2022-04-29 20:09:00|254.21|251.81|253.89|251.49|254.53|252.13|253.89|251.49|0
1651262950000|2022-04-29 20:09:10|254.37|251.97|254.37|251.97|254.53|252.13|254.37|251.97|0
1651262960000|2022-04-29 20:09:20|254.85|252.45|254.29|251.89|255.01|252.61|254.29|251.89|0
1651262970000|2022-04-29 20:09:30|254.37|251.97|253.89|251.49|254.37|251.97|253.89|251.49|0
1651262980000|2022-04-29 20:09:40|253.57|251.17|253.73|251.33|253.73|251.33|253.57|251.17|0
1651262990000|2022-04-29 20:09:50|253.89|251.49|254.21|251.81|254.37|251.97|253.89|251.49|0
1651263000000|2022-04-29 20:10:00|254.37|251.97|254.21|251.81|254.37|251.97|253.89|251.49|0
1651263010000|2022-04-29 20:10:10|254.37|251.97|254.12|251.72|254.69|252.29|253.89|251.49|0
1651263020000|2022-04-29 20:10:20|254.28|251.88|255.25|252.85|255.25|252.85|254.28|251.88|0
1651263030000|2022-04-29 20:10:30|255.33|252.93|252.65|250.25|257.32|254.92|252.65|250.25|0
1651263040000|2022-04-29 20:10:40|252.81|250.41|255.22|252.82|255.23|252.83|252.81|250.41|0
1651263050000|2022-04-29 20:10:50|254.9|252.5|255.22|252.82|255.22|252.82|254.9|252.5|0
1651263060000|2022-04-29 20:11:00|254.1|251.7|255.07|252.67|255.07|252.67|254.1|251.7|0
1651263080000|2022-04-29 20:11:20|255.39|252.99|255.88|253.48|255.88|253.48|255.39|252.99|0
1651263090000|2022-04-29 20:11:30|255.72|253.32|255.47|253.07|255.72|253.32|255.47|253.07|0
1651263100000|2022-04-29 20:11:40|255.39|252.99|255.23|252.83|255.39|252.99|255.23|252.83|0
1651263110000|2022-04-29 20:11:50|254.91|252.51|254.91|252.51|254.91|252.51|254.74|252.34|0
1651263120000|2022-04-29 20:12:00|254.74|252.34|254.74|252.34|254.74|252.34|254.58|252.18|0
1651263130000|2022-04-29 20:12:10|254.58|252.18|254.42|252.02|254.58|252.18|254.34|251.94|0
1651263140000|2022-04-29 20:12:20|254.91|252.51|253.85|251.45|254.91|252.51|253.85|251.45|0
1651263150000|2022-04-29 20:12:30|253.45|251.05|253.94|251.54|253.94|251.54|253.45|251.05|0
1651263160000|2022-04-29 20:12:40|253.61|251.21|253.61|251.21|253.77|251.37|253.61|251.21|0
1651263170000|2022-04-29 20:12:50|253.45|251.05|253.29|250.89|253.45|251.05|253.29|250.89|0
1651263180000|2022-04-29 20:13:00|253.13|250.73|253.13|250.73|253.29|250.89|253.13|250.73|0
1651263190000|2022-04-29 20:13:10|253.29|250.89|253.29|250.89|253.29|250.89|253.29|250.89|0
1651263210000|2022-04-29 20:13:30|253.61|251.21|254.1|251.7|254.1|251.7|253.61|251.21|0
1651263220000|2022-04-29 20:13:40|254.26|251.86|254.1|251.7|254.26|251.86|254.1|251.7|0
1651263230000|2022-04-29 20:13:50|253.93|251.53|253.93|251.53|253.93|251.53|253.77|251.37|0
1651263240000|2022-04-29 20:14:00|254.1|251.7|254.17|251.77|254.17|251.77|254.1|251.7|0
1651263250000|2022-04-29 20:14:10|254.26|251.86|254.26|251.86|254.26|251.86|254.26|251.86|0
1651263260000|2022-04-29 20:14:20|254.74|252.34|254.9|252.5|254.9|252.5|254.42|252.02|0
1651263270000|2022-04-29 20:14:30|255.23|252.83|255.23|252.83|255.23|252.83|255.23|252.83|0
1651263280000|2022-04-29 20:14:40|255.06|252.66|255.06|252.66|255.06|252.66|254.74|252.34|0
1651263290000|2022-04-29 20:14:50|254.9|252.5|254.9|252.5|255.06|252.66|254.74|252.34|0
1651263310000|2022-04-29 20:15:10|253.89|251.09|253.97|251.17|253.97|251.17|253.81|251.01|0
1651263320000|2022-04-29 20:15:20|254.05|251.25|253.97|251.17|254.05|251.25|253.97|251.17|0
1651263330000|2022-04-29 20:15:30|253.81|251.01|253.81|251.01|253.81|251.01|253.81|251.01|0
1651263340000|2022-04-29 20:15:40|253.65|250.85|253.65|250.85|253.65|250.85|253.49|250.69|0
1651263350000|2022-04-29 20:15:50|253.33|250.53|253.33|250.53|253.33|250.53|253.33|250.53|0
1651263360000|2022-04-29 20:16:00|253.16|250.36|253.49|250.69|253.49|250.69|253.16|250.36|0
1651263370000|2022-04-29 20:16:10|253.16|250.36|252.84|250.04|253.16|250.36|252.84|250.04|0
1651263380000|2022-04-29 20:16:20|252.52|249.72|252.52|249.72|252.52|249.72|252.52|249.72|0
1651475100000|2022-05-02 07:05:00|262.56|260.16|262.31|259.91|262.56|260.16|262.23|259.83|0
1651475110000|2022-05-02 07:05:10|262.39|259.99|262.14|259.74|262.39|259.99|262.14|259.74|0
1651475120000|2022-05-02 07:05:20|261.98|259.58|262.06|259.66|262.39|259.99|261.9|259.5|0
1651475130000|2022-05-02 07:05:30|262.72|260.32|262.72|260.32|262.8|260.4|262.72|260.32|0
1651475140000|2022-05-02 07:05:40|262.8|260.4|262.89|260.49|262.89|260.49|262.8|260.4|0
1651475150000|2022-05-02 07:05:50|263.38|260.98|263.88|261.48|263.88|261.48|263.38|260.98|0
1651475160000|2022-05-02 07:06:00|264.12|261.72|264.45|262.05|264.45|262.05|264.12|261.72|0
1651475170000|2022-05-02 07:06:10|264.87|262.47|264.54|262.14|264.87|262.47|264.54|262.14|0
1651475180000|2022-05-02 07:06:20|264.04|261.64|264.21|261.81|264.37|261.97|264.04|261.64|0
1651475190000|2022-05-02 07:06:30|264.28|261.88|264.21|261.81|264.28|261.88|264.12|261.72|0
1651475200000|2022-05-02 07:06:40|264.12|261.72|263.88|261.48|264.28|261.88|263.88|261.48|0
1651475210000|2022-05-02 07:06:50|263.95|261.55|263.71|261.31|264.04|261.64|263.54|261.14|0
1651475220000|2022-05-02 07:07:00|263.87|261.47|263.71|261.31|263.87|261.47|263.71|261.31|0
1651475230000|2022-05-02 07:07:10|264.2|261.8|263.54|261.14|264.2|261.8|263.54|261.14|0
1651475240000|2022-05-02 07:07:20|263.21|260.81|263.38|260.98|263.54|261.14|263.21|260.81|0
1651475250000|2022-05-02 07:07:30|262.72|260.32|262.8|260.4|262.88|260.48|262.72|260.32|0
1651475260000|2022-05-02 07:07:40|262.72|260.32|262.72|260.32|262.72|260.32|262.56|260.16|0
1651475270000|2022-05-02 07:07:50|262.8|260.4|262.72|260.32|262.8|260.4|262.56|260.16|0
1651475280000|2022-05-02 07:08:00|262.55|260.15|262.63|260.23|262.63|260.23|262.55|260.15|0
1651475290000|2022-05-02 07:08:10|262.55|260.15|262.14|259.74|262.55|260.15|262.14|259.74|0
1651475300000|2022-05-02 07:08:20|262.06|259.66|261.9|259.5|262.23|259.83|261.9|259.5|0
1651475310000|2022-05-02 07:08:30|261.73|259.33|261.4|259|261.73|259.33|261.4|259|0
1651475320000|2022-05-02 07:08:40|261.24|258.84|261.07|258.67|261.24|258.84|261.07|258.67|0
1651475330000|2022-05-02 07:08:50|261.24|258.84|261.81|259.41|261.81|259.41|261.24|258.84|0
1651475340000|2022-05-02 07:09:00|262.55|260.15|262.22|259.82|262.55|260.15|262.22|259.82|0
1651475350000|2022-05-02 07:09:10|262.39|259.99|262.55|260.15|262.55|260.15|262.39|259.99|0
1651475360000|2022-05-02 07:09:20|262.72|260.32|263.87|261.47|263.87|261.47|262.72|260.32|0
1651475370000|2022-05-02 07:09:30|263.79|261.39|263.71|261.31|263.79|261.39|263.54|261.14|0
1651475380000|2022-05-02 07:09:40|263.29|260.89|262.88|260.48|263.38|260.98|262.88|260.48|0
1651475390000|2022-05-02 07:09:50|262.55|260.15|262.72|260.32|262.72|260.32|262.55|260.15|0
1651475400000|2022-05-02 07:10:00|262.63|260.23|262.06|259.66|262.63|260.23|262.06|259.66|0
1651475410000|2022-05-02 07:10:10|262.14|259.74|261.73|259.33|262.14|259.74|261.57|259.17|0
1651475420000|2022-05-02 07:10:20|261.64|259.24|262.06|259.66|262.22|259.82|261.57|259.17|0
1651475430000|2022-05-02 07:10:30|262.22|259.82|261.56|259.16|262.3|259.9|261.56|259.16|0
1651475440000|2022-05-02 07:10:40|261.81|259.41|261.81|259.41|261.81|259.41|261.73|259.33|0
1651475450000|2022-05-02 07:10:50|261.89|259.49|261.81|259.41|262.06|259.66|261.81|259.41|0
1651475460000|2022-05-02 07:11:00|261.73|259.33|261.73|259.33|261.89|259.49|261.73|259.33|0
1651475470000|2022-05-02 07:11:10|261.97|259.57|261.97|259.57|261.97|259.57|261.97|259.57|0
1651475480000|2022-05-02 07:11:20|261.89|259.49|261.64|259.24|262.06|259.66|261.64|259.24|0
1651475490000|2022-05-02 07:11:30|261.56|259.16|261.4|259|261.73|259.33|261.4|259|0
1651475500000|2022-05-02 07:11:40|261.07|258.67|261.23|258.83|261.4|259|261.07|258.67|0
1651475510000|2022-05-02 07:11:50|261.48|259.08|261.56|259.16|261.56|259.16|261.48|259.08|0
1651475520000|2022-05-02 07:12:00|261.15|258.75|261.15|258.75|261.23|258.83|261.15|258.75|0
1651475530000|2022-05-02 07:12:10|261.07|258.67|261.23|258.83|261.23|258.83|261.07|258.67|0
1651475540000|2022-05-02 07:12:20|261.15|258.75|260.66|258.26|261.15|258.75|260.66|258.26|0
1651475550000|2022-05-02 07:12:30|260.33|257.93|260.25|257.85|260.33|257.93|260.25|257.85|0
1651475560000|2022-05-02 07:12:40|260.09|257.69|260.25|257.85|260.25|257.85|260.09|257.69|0
1651475570000|2022-05-02 07:12:50|260|257.6|260.16|257.76|260.25|257.85|260|257.6|0
1651475580000|2022-05-02 07:13:00|260.25|257.85|260.33|257.93|260.74|258.34|260.25|257.85|0
1651475590000|2022-05-02 07:13:10|260.41|258.01|260.58|258.18|260.58|258.18|260.41|258.01|0
1651475600000|2022-05-02 07:13:20|260.9|258.5|262.05|259.65|262.05|259.65|260.9|258.5|0
1651475610000|2022-05-02 07:13:30|261.8|259.4|261.64|259.24|261.8|259.4|261.56|259.16|0
1651475620000|2022-05-02 07:13:40|261.8|259.4|262.22|259.82|262.22|259.82|261.8|259.4|0
1651475630000|2022-05-02 07:13:50|262.46|260.06|262.63|260.23|262.96|260.56|262.46|260.06|0
1651475640000|2022-05-02 07:14:00|262.71|260.31|262.71|260.31|262.79|260.39|262.63|260.23|0
1651475650000|2022-05-02 07:14:10|262.79|260.39|262.88|260.48|262.88|260.48|262.79|260.39|0
1651475660000|2022-05-02 07:14:20|263.29|260.89|263.78|261.38|263.78|261.38|263.29|260.89|0
1651475670000|2022-05-02 07:14:30|264.36|261.96|264.03|261.63|264.44|262.04|264.03|261.63|0
1651475680000|2022-05-02 07:14:40|264.36|261.96|263.94|261.54|264.36|261.96|263.94|261.54|0
1651475690000|2022-05-02 07:14:50|263.54|261.14|263.87|261.47|263.87|261.47|263.54|261.14|0
1651475700000|2022-05-02 07:15:00|264.11|261.71|263.21|260.81|264.11|261.71|263.21|260.81|0
1651475710000|2022-05-02 07:15:10|263.12|260.72|264.03|261.63|264.03|261.63|263.12|260.72|0
1651475720000|2022-05-02 07:15:20|264.36|261.96|264.69|262.29|264.69|262.29|264.36|261.96|0
1651475730000|2022-05-02 07:15:30|264.77|262.37|264.6|262.2|264.77|262.37|264.6|262.2|0
1651475740000|2022-05-02 07:15:40|264.52|262.12|264.77|262.37|264.77|262.37|264.52|262.12|0
1651475750000|2022-05-02 07:15:50|264.69|262.29|264.86|262.46|264.86|262.46|264.6|262.2|0
1651475760000|2022-05-02 07:16:00|264.6|262.2|264.52|262.12|264.6|262.2|264.52|262.12|0
1651475770000|2022-05-02 07:16:10|264.36|261.96|264.36|261.96|264.52|262.12|264.36|261.96|0
1651475790000|2022-05-02 07:16:30|264.19|261.79|263.28|260.88|264.19|261.79|263.2|260.8|0
1651475800000|2022-05-02 07:16:40|263.37|260.97|263.7|261.3|263.78|261.38|263.37|260.97|0
1651475820000|2022-05-02 07:17:00|263.61|261.21|263.53|261.13|263.61|261.21|263.53|261.13|0
1651475830000|2022-05-02 07:17:10|263.37|260.97|262.87|260.47|263.37|260.97|262.87|260.47|0
1651475840000|2022-05-02 07:17:20|262.95|260.55|262.87|260.47|262.95|260.55|262.87|260.47|0
1651475850000|2022-05-02 07:17:30|262.71|260.31|262.71|260.31|262.79|260.39|262.71|260.31|0
1651475860000|2022-05-02 07:17:40|262.79|260.39|262.87|260.47|262.87|260.47|262.71|260.31|0
1651475870000|2022-05-02 07:17:50|262.71|260.31|262.29|259.89|262.79|260.39|262.29|259.89|0
1651475880000|2022-05-02 07:18:00|261.96|259.56|261.88|259.48|261.96|259.56|261.88|259.48|0
1651475890000|2022-05-02 07:18:10|261.8|259.4|261.47|259.07|261.8|259.4|261.47|259.07|0
1651475900000|2022-05-02 07:18:20|261.88|259.48|261.72|259.32|261.88|259.48|261.72|259.32|0
1651475910000|2022-05-02 07:18:30|261.56|259.16|261.47|259.07|261.56|259.16|261.47|259.07|0
1651475920000|2022-05-02 07:18:40|260.9|258.5|260.9|258.5|260.9|258.5|260.9|258.5|0
1651475930000|2022-05-02 07:18:50|260.73|258.33|260.16|257.76|260.73|258.33|260.16|257.76|0
1651475940000|2022-05-02 07:19:00|260.41|258.01|260.32|257.92|260.41|258.01|260.32|257.92|0
1651475950000|2022-05-02 07:19:10|260.41|258.01|260.73|258.33|260.73|258.33|260.41|258.01|0
1651475960000|2022-05-02 07:19:20|260.41|258.01|260.32|257.92|260.48|258.08|260.32|257.92|0
1651475970000|2022-05-02 07:19:30|260.41|258.01|259.83|257.43|260.41|258.01|259.83|257.43|0
1651475980000|2022-05-02 07:19:40|259.91|257.51|260.16|257.76|260.4|258|259.91|257.51|0
1651475990000|2022-05-02 07:19:50|260.08|257.68|260.24|257.84|260.32|257.92|260.08|257.68|0
1651476000000|2022-05-02 07:20:00|260.32|257.92|259.99|257.59|260.32|257.92|259.99|257.59|0
1651476010000|2022-05-02 07:20:10|259.91|257.51|259.5|257.1|259.91|257.51|259.42|257.02|0
1651476020000|2022-05-02 07:20:20|259.75|257.35|259.58|257.18|259.75|257.35|259.42|257.02|0
1651476030000|2022-05-02 07:20:30|259.75|257.35|259.66|257.26|259.83|257.43|259.66|257.26|0
1651476040000|2022-05-02 07:20:40|259.91|257.51|259.75|257.35|260.08|257.68|259.75|257.35|0
1651476050000|2022-05-02 07:20:50|259.66|257.26|259.83|257.43|259.83|257.43|259.66|257.26|0
1651476060000|2022-05-02 07:21:00|259.75|257.35|259.5|257.1|259.75|257.35|259.5|257.1|0
1651476070000|2022-05-02 07:21:10|259.66|257.26|259.26|256.86|259.66|257.26|259.26|256.86|0
1651476080000|2022-05-02 07:21:20|258.68|256.28|259.01|256.61|259.09|256.69|258.68|256.28|0
1651476090000|2022-05-02 07:21:30|258.84|256.44|258.68|256.28|258.84|256.44|258.68|256.28|0
1651476100000|2022-05-02 07:21:40|258.52|256.12|258.35|255.95|258.52|256.12|258.35|255.95|0
1651476110000|2022-05-02 07:21:50|257.62|255.22|258.11|255.71|258.52|256.12|257.62|255.22|0
1651476120000|2022-05-02 07:22:00|257.95|255.55|257.95|255.55|257.95|255.55|257.95|255.55|0
1651476130000|2022-05-02 07:22:10|258.11|255.71|257.86|255.46|258.11|255.71|257.7|255.3|0
1651476140000|2022-05-02 07:22:20|258.11|255.71|257.7|255.3|258.44|256.04|257.7|255.3|0
1651476150000|2022-05-02 07:22:30|257.62|255.22|257.3|254.9|257.62|255.22|257.3|254.9|0
1651476160000|2022-05-02 07:22:40|257.62|255.22|257.78|255.38|257.95|255.55|257.62|255.22|0
1651476170000|2022-05-02 07:22:50|257.95|255.55|258.52|256.12|258.52|256.12|257.95|255.55|0
1651476180000|2022-05-02 07:23:00|258.6|256.2|259.09|256.69|259.33|256.93|258.6|256.2|0
1651476190000|2022-05-02 07:23:10|259.01|256.61|259.01|256.61|259.01|256.61|259.01|256.61|0
1651476200000|2022-05-02 07:23:20|258.84|256.44|259.01|256.61|259.01|256.61|258.84|256.44|0
1651476210000|2022-05-02 07:23:30|258.76|256.36|258.19|255.79|258.76|256.36|258.19|255.79|0
1651476220000|2022-05-02 07:23:40|258.35|255.95|258.19|255.79|258.35|255.95|258.19|255.79|0
1651476230000|2022-05-02 07:23:50|258.44|256.04|258.76|256.36|258.76|256.36|258.44|256.04|0
1651476240000|2022-05-02 07:24:00|258.6|256.2|258.51|256.11|258.6|256.2|258.51|256.11|0
1651476250000|2022-05-02 07:24:10|258.93|256.53|259|256.6|259|256.6|258.84|256.44|0
1651476260000|2022-05-02 07:24:20|259.17|256.77|259.66|257.26|259.74|257.34|259.17|256.77|0
1651476270000|2022-05-02 07:24:30|259.82|257.42|259.42|257.02|259.82|257.42|259.33|256.93|0
1651476280000|2022-05-02 07:24:40|259.58|257.18|258.93|256.53|259.74|257.34|258.93|256.53|0
1651476290000|2022-05-02 07:24:50|258.76|256.36|258.68|256.28|258.84|256.44|258.68|256.28|0
1651476300000|2022-05-02 07:25:00|259|256.6|258.68|256.28|259|256.6|258.51|256.11|0
1651476310000|2022-05-02 07:25:10|258.35|255.95|258.43|256.03|258.43|256.03|258.35|255.95|0
1651476320000|2022-05-02 07:25:20|258.19|255.79|258.51|256.11|258.76|256.36|258.19|255.79|0
1651476330000|2022-05-02 07:25:30|258.6|256.2|259.33|256.93|259.33|256.93|258.6|256.2|0
1651476340000|2022-05-02 07:25:40|259.74|257.34|259.49|257.09|259.74|257.34|259.41|257.01|0
1651476350000|2022-05-02 07:25:50|259.82|257.42|259.66|257.26|259.82|257.42|259.66|257.26|0
1651476360000|2022-05-02 07:26:00|259.58|257.18|259.82|257.42|259.82|257.42|259.17|256.77|0
1651476370000|2022-05-02 07:26:10|259.74|257.34|259.82|257.42|259.82|257.42|259.58|257.18|0
1651476380000|2022-05-02 07:26:20|260.48|258.08|260.64|258.24|260.64|258.24|260.48|258.08|0
1651476390000|2022-05-02 07:26:30|260.56|258.16|261.13|258.73|261.13|258.73|260.56|258.16|0
1651476400000|2022-05-02 07:26:40|260.97|258.57|260.97|258.57|260.97|258.57|260.97|258.57|0
1651476410000|2022-05-02 07:26:50|261.13|258.73|261.79|259.39|261.79|259.39|261.13|258.73|0
1651476420000|2022-05-02 07:27:00|261.71|259.31|261.38|258.98|261.71|259.31|261.3|258.9|0
1651476430000|2022-05-02 07:27:10|261.22|258.82|260.97|258.57|261.22|258.82|260.8|258.4|0
1651476440000|2022-05-02 07:27:20|260.64|258.24|260.97|258.57|260.97|258.57|260.64|258.24|0
1651476450000|2022-05-02 07:27:30|260.72|258.32|261.05|258.65|261.05|258.65|260.64|258.24|0
1651476460000|2022-05-02 07:27:40|260.97|258.57|261.22|258.82|261.22|258.82|260.97|258.57|0
1651476470000|2022-05-02 07:27:50|261.62|259.22|261.54|259.14|261.71|259.31|261.54|259.14|0
1651476480000|2022-05-02 07:28:00|261.62|259.22|261.54|259.14|261.62|259.22|261.46|259.06|0
1651476490000|2022-05-02 07:28:10|261.46|259.06|261.13|258.73|261.46|259.06|261.13|258.73|0
1651476500000|2022-05-02 07:28:20|261.05|258.65|260.96|258.56|261.13|258.73|260.96|258.56|0
1651476510000|2022-05-02 07:28:30|261.05|258.65|260.96|258.56|261.13|258.73|260.96|258.56|0
1651476520000|2022-05-02 07:28:40|260.8|258.4|261.13|258.73|261.13|258.73|260.8|258.4|0
1651476530000|2022-05-02 07:28:50|261.38|258.98|261.95|259.55|261.95|259.55|261.38|258.98|0
1651476540000|2022-05-02 07:29:00|261.87|259.47|261.87|259.47|261.87|259.47|261.79|259.39|0
1651476550000|2022-05-02 07:29:10|261.79|259.39|262.61|260.21|262.61|260.21|261.79|259.39|0
1651476560000|2022-05-02 07:29:20|262.86|260.46|262.28|259.88|262.86|260.46|262.28|259.88|0
1651476570000|2022-05-02 07:29:30|262.53|260.13|262.61|260.21|262.86|260.46|262.53|260.13|0
1651476580000|2022-05-02 07:29:40|262.94|260.54|263.1|260.7|263.1|260.7|262.94|260.54|0
1651476590000|2022-05-02 07:29:50|262.77|260.37|263.02|260.62|263.02|260.62|262.77|260.37|0
1651476600000|2022-05-02 07:30:00|262.61|260.21|261.78|259.38|262.61|260.21|261.71|259.31|0
1651476610000|2022-05-02 07:30:10|261.54|259.14|261.29|258.89|261.62|259.22|261.29|258.89|0
1651476620000|2022-05-02 07:30:20|261.05|258.65|261.21|258.81|261.29|258.89|261.05|258.65|0
1651476630000|2022-05-02 07:30:30|260.47|258.07|259.74|257.34|260.47|258.07|259.74|257.34|0
1651476640000|2022-05-02 07:30:40|259.98|257.58|260.14|257.74|260.14|257.74|259.98|257.58|0
1651476650000|2022-05-02 07:30:50|259.41|257.01|258.18|255.78|259.41|257.01|258.18|255.78|0
1651476660000|2022-05-02 07:31:00|258.02|255.62|257.85|255.45|258.02|255.62|257.85|255.45|0
1651476670000|2022-05-02 07:31:10|258.1|255.7|256.31|253.91|258.1|255.7|256.31|253.91|0
1651476680000|2022-05-02 07:31:20|256.15|253.75|257.45|255.05|257.45|255.05|256.15|253.75|0
1651476690000|2022-05-02 07:31:30|257.36|254.96|256.63|254.23|257.45|255.05|256.63|254.23|0
1651476700000|2022-05-02 07:31:40|256.96|254.56|256.14|253.74|256.96|254.56|256.14|253.74|0
1651476710000|2022-05-02 07:31:50|255.98|253.58|256.39|253.99|256.39|253.99|255.73|253.33|0
1651476720000|2022-05-02 07:32:00|256.47|254.07|257.12|254.72|257.12|254.72|256.39|253.99|0
1651476730000|2022-05-02 07:32:10|257.36|254.96|257.69|255.29|258.43|256.03|257.36|254.96|0
1651476740000|2022-05-02 07:32:20|257.85|255.45|258.34|255.94|258.34|255.94|257.85|255.45|0
1651476750000|2022-05-02 07:32:30|258.18|255.78|258.67|256.27|258.67|256.27|258.18|255.78|0
1651476760000|2022-05-02 07:32:40|258.75|256.35|258.01|255.61|258.75|256.35|258.01|255.61|0
1651476770000|2022-05-02 07:32:50|257.85|255.45|257.85|255.45|258.18|255.78|257.85|255.45|0
1651476780000|2022-05-02 07:33:00|257.69|255.29|258.42|256.02|258.42|256.02|257.69|255.29|0
1651476790000|2022-05-02 07:33:10|258.1|255.7|257.45|255.05|258.1|255.7|257.12|254.72|0
1651476800000|2022-05-02 07:33:20|257.61|255.21|258.42|256.02|258.42|256.02|257.61|255.21|0
1651476810000|2022-05-02 07:33:30|258.91|256.51|258.83|256.43|258.91|256.51|258.67|256.27|0
1651476820000|2022-05-02 07:33:40|259.16|256.76|259.16|256.76|259.24|256.84|259.16|256.76|0
1651476830000|2022-05-02 07:33:50|258.83|256.43|258.83|256.43|258.83|256.43|258.59|256.19|0
1651476840000|2022-05-02 07:34:00|258.67|256.27|258.67|256.27|258.99|256.59|258.67|256.27|0
1651476850000|2022-05-02 07:34:10|258.75|256.35|258.83|256.43|258.91|256.51|258.59|256.19|0
1651476860000|2022-05-02 07:34:20|259.32|256.92|259.08|256.68|259.32|256.92|259.08|256.68|0
1651476870000|2022-05-02 07:34:30|259.16|256.76|258.42|256.02|259.16|256.76|258.42|256.02|0
1651476880000|2022-05-02 07:34:40|257.44|255.04|258.01|255.61|258.26|255.86|257.44|255.04|0
1651476890000|2022-05-02 07:34:50|257.68|255.28|257.93|255.53|257.93|255.53|257.52|255.12|0
1651476900000|2022-05-02 07:35:00|257.52|255.12|257.28|254.88|257.52|255.12|257.12|254.72|0
1651476910000|2022-05-02 07:35:10|257.12|254.72|257.28|254.88|257.28|254.88|257.12|254.72|0
1651476920000|2022-05-02 07:35:20|257.03|254.63|257.36|254.96|257.36|254.96|257.03|254.63|0
1651476930000|2022-05-02 07:35:30|257.52|255.12|257.52|255.12|257.77|255.37|257.52|255.12|0
1651476940000|2022-05-02 07:35:40|257.36|254.96|257.36|254.96|257.36|254.96|257.36|254.96|0
1651476950000|2022-05-02 07:35:50|257.77|255.37|257.61|255.21|257.77|255.37|257.36|254.96|0
1651476960000|2022-05-02 07:36:00|258.09|255.69|258.91|256.51|258.91|256.51|258.09|255.69|0
1651476970000|2022-05-02 07:36:10|258.83|256.43|259.24|256.84|259.24|256.84|258.83|256.43|0
1651476980000|2022-05-02 07:36:20|259.15|256.75|258.83|256.43|259.32|256.92|258.83|256.43|0
1651476990000|2022-05-02 07:36:30|258.99|256.59|259.32|256.92|259.48|257.08|258.99|256.59|0
1651477000000|2022-05-02 07:36:40|259.4|257|259.4|257|259.4|257|259.32|256.92|0
1651477010000|2022-05-02 07:36:50|259.32|256.92|259.24|256.84|259.4|257|259.24|256.84|0
1651477020000|2022-05-02 07:37:00|258.75|256.35|258.58|256.18|258.75|256.35|258.58|256.18|0
1651477030000|2022-05-02 07:37:10|258.75|256.35|259.4|257|259.4|257|258.75|256.35|0
1651477040000|2022-05-02 07:37:20|259.56|257.16|259.81|257.41|259.81|257.41|259.56|257.16|0
1651477050000|2022-05-02 07:37:30|259.97|257.57|259.97|257.57|259.97|257.57|259.73|257.33|0
1651477060000|2022-05-02 07:37:40|259.89|257.49|259.97|257.57|259.97|257.57|259.81|257.41|0
1651477070000|2022-05-02 07:37:50|260.63|258.23|260.38|257.98|260.63|258.23|260.22|257.82|0
1651477080000|2022-05-02 07:38:00|260.22|257.82|260.63|258.23|260.63|258.23|260.22|257.82|0
1651477090000|2022-05-02 07:38:10|260.62|258.22|260.87|258.47|260.87|258.47|260.62|258.22|0
1651477100000|2022-05-02 07:38:20|260.79|258.39|260.79|258.39|260.87|258.47|260.79|258.39|0
1651477110000|2022-05-02 07:38:30|260.87|258.47|260.95|258.55|260.95|258.55|260.87|258.47|0
1651477120000|2022-05-02 07:38:40|260.79|258.39|260.79|258.39|261.04|258.64|260.79|258.39|0
1651477130000|2022-05-02 07:38:50|260.71|258.31|260.87|258.47|260.87|258.47|260.71|258.31|0
1651477140000|2022-05-02 07:39:00|260.79|258.39|261.04|258.64|261.2|258.8|260.71|258.31|0
1651477150000|2022-05-02 07:39:10|260.87|258.47|260.71|258.31|260.87|258.47|260.71|258.31|0
1651477160000|2022-05-02 07:39:20|260.87|258.47|260.79|258.39|260.87|258.47|260.79|258.39|0
1651477170000|2022-05-02 07:39:30|260.71|258.31|260.38|257.98|260.71|258.31|260.22|257.82|0
1651477180000|2022-05-02 07:39:40|260.46|258.06|261.28|258.88|261.28|258.88|260.46|258.06|0
1651477190000|2022-05-02 07:39:50|261.36|258.96|261.53|259.13|261.69|259.29|261.36|258.96|0
1651477200000|2022-05-02 07:40:00|261.69|259.29|261.77|259.37|261.77|259.37|261.61|259.21|0
1651477210000|2022-05-02 07:40:10|261.69|259.29|261.61|259.21|262.1|259.7|261.61|259.21|0
1651477220000|2022-05-02 07:40:20|261.86|259.46|261.69|259.29|261.86|259.46|261.69|259.29|0
1651477230000|2022-05-02 07:40:30|261.53|259.13|261.53|259.13|261.69|259.29|261.53|259.13|0
1651477240000|2022-05-02 07:40:40|261.69|259.29|261.86|259.46|261.86|259.46|261.53|259.13|0
1651477250000|2022-05-02 07:40:50|261.69|259.29|261.04|258.64|261.69|259.29|260.95|258.55|0
1651477260000|2022-05-02 07:41:00|260.46|258.06|259.72|257.32|260.54|258.14|259.72|257.32|0
1651477270000|2022-05-02 07:41:10|259.8|257.4|260.71|258.31|260.71|258.31|259.8|257.4|0
1651477280000|2022-05-02 07:41:20|260.87|258.47|260.95|258.55|260.95|258.55|260.71|258.31|0
1651477290000|2022-05-02 07:41:30|260.87|258.47|260.95|258.55|260.95|258.55|260.78|258.38|0
1651477300000|2022-05-02 07:41:40|261.36|258.96|261.36|258.96|261.44|259.04|261.2|258.8|0
1651477310000|2022-05-02 07:41:50|260.87|258.47|260.87|258.47|260.87|258.47|260.71|258.31|0
1651477320000|2022-05-02 07:42:00|260.71|258.31|260.71|258.31|260.87|258.47|260.71|258.31|0
1651477330000|2022-05-02 07:42:10|260.38|257.98|260.54|258.14|260.54|258.14|260.38|257.98|0
1651477340000|2022-05-02 07:42:20|260.71|258.31|260.7|258.3|260.87|258.47|260.62|258.22|0
1651477360000|2022-05-02 07:42:40|260.21|257.81|260.46|258.06|260.46|258.06|260.13|257.73|0
1651477370000|2022-05-02 07:42:50|260.54|258.14|260.29|257.89|260.54|258.14|260.29|257.89|0
1651477380000|2022-05-02 07:43:00|260.38|257.98|261.44|259.04|261.44|259.04|260.38|257.98|0
1651477390000|2022-05-02 07:43:10|261.36|258.96|261.69|259.29|261.69|259.29|261.36|258.96|0
1651477400000|2022-05-02 07:43:20|261.77|259.37|261.69|259.29|261.77|259.37|261.69|259.29|0
1651477410000|2022-05-02 07:43:30|261.36|258.96|261.77|259.37|261.85|259.45|261.36|258.96|0
1651477420000|2022-05-02 07:43:40|261.85|259.45|262.18|259.78|262.26|259.86|261.85|259.45|0
1651477430000|2022-05-02 07:43:50|262.43|260.03|262.35|259.95|262.43|260.03|262.26|259.86|0
1651477440000|2022-05-02 07:44:00|261.85|259.45|261.6|259.2|261.93|259.53|261.6|259.2|0
1651477450000|2022-05-02 07:44:10|261.27|258.87|261.11|258.71|261.27|258.87|261.11|258.71|0
1651477460000|2022-05-02 07:44:20|261.27|258.87|261.19|258.79|261.27|258.87|261.19|258.79|0
1651477470000|2022-05-02 07:44:30|261.27|258.87|261.27|258.87|261.27|258.87|261.27|258.87|0
1651477480000|2022-05-02 07:44:40|261.77|259.37|261.93|259.53|261.93|259.53|261.77|259.37|0
1651477490000|2022-05-02 07:44:50|262.42|260.02|262.42|260.02|262.42|260.02|262.1|259.7|0
1651477500000|2022-05-02 07:45:00|262.35|259.95|262.42|260.02|262.42|260.02|262.35|259.95|0
1651477510000|2022-05-02 07:45:10|262.51|260.11|262.34|259.94|262.59|260.19|262.34|259.94|0
1651477520000|2022-05-02 07:45:20|262.09|259.69|262.02|259.62|262.09|259.69|262.02|259.62|0
1651477530000|2022-05-02 07:45:30|261.6|259.2|262.26|259.86|262.26|259.86|261.6|259.2|0
1651477540000|2022-05-02 07:45:40|262.09|259.69|261.77|259.37|262.09|259.69|261.69|259.29|0
1651477550000|2022-05-02 07:45:50|262.51|260.11|262.67|260.27|262.67|260.27|262.51|260.11|0
1651477560000|2022-05-02 07:46:00|262.34|259.94|262.59|260.19|262.59|260.19|262.34|259.94|0
1651477570000|2022-05-02 07:46:10|262.75|260.35|262.84|260.44|262.84|260.44|262.67|260.27|0
1651477580000|2022-05-02 07:46:20|262.42|260.02|261.93|259.53|262.42|260.02|261.93|259.53|0
1651477590000|2022-05-02 07:46:30|262.01|259.61|262.34|259.94|262.34|259.94|262.01|259.61|0
1651477600000|2022-05-02 07:46:40|262.26|259.86|262.51|260.11|262.51|260.11|262.26|259.86|0
1651477610000|2022-05-02 07:46:50|262.09|259.69|261.85|259.45|262.09|259.69|261.85|259.45|0
1651477620000|2022-05-02 07:47:00|261.76|259.36|261.52|259.12|261.76|259.36|261.52|259.12|0
1651477630000|2022-05-02 07:47:10|261.43|259.03|261.68|259.28|261.93|259.53|261.43|259.03|0
1651477640000|2022-05-02 07:47:20|261.76|259.36|262.01|259.61|262.09|259.69|261.76|259.36|0
1651477650000|2022-05-02 07:47:30|261.68|259.28|261.52|259.12|261.68|259.28|261.52|259.12|0
1651477660000|2022-05-02 07:47:40|261.6|259.2|261.19|258.79|261.6|259.2|261.19|258.79|0
1651477670000|2022-05-02 07:47:50|261.52|259.12|261.85|259.45|261.85|259.45|261.52|259.12|0
1651477680000|2022-05-02 07:48:00|262.01|259.61|261.93|259.53|262.09|259.69|261.93|259.53|0
1651477690000|2022-05-02 07:48:10|261.6|259.2|261.76|259.36|261.93|259.53|261.6|259.2|0
1651477700000|2022-05-02 07:48:20|261.93|259.53|262.09|259.69|262.09|259.69|261.76|259.36|0
1651477710000|2022-05-02 07:48:30|262.18|259.78|262.09|259.69|262.18|259.78|262.01|259.61|0
1651477720000|2022-05-02 07:48:40|262.01|259.61|262.01|259.61|262.09|259.69|262.01|259.61|0
1651477730000|2022-05-02 07:48:50|261.93|259.53|261.85|259.45|261.93|259.53|261.85|259.45|0
1651477740000|2022-05-02 07:49:00|262.09|259.69|261.93|259.53|262.09|259.69|261.85|259.45|0
1651477750000|2022-05-02 07:49:10|261.85|259.45|261.43|259.03|261.85|259.45|261.43|259.03|0
1651477760000|2022-05-02 07:49:20|261.19|258.79|261.1|258.7|261.19|258.79|261.02|258.62|0
1651477770000|2022-05-02 07:49:30|261.35|258.95|261.35|258.95|261.35|258.95|261.35|258.95|0
1651477780000|2022-05-02 07:49:40|261.19|258.79|261.19|258.79|261.19|258.79|261.02|258.62|0
1651477790000|2022-05-02 07:49:50|261.35|258.95|261.27|258.87|261.43|259.03|261.27|258.87|0
1651477800000|2022-05-02 07:50:00|261.52|259.12|261.1|258.7|261.52|259.12|261.02|258.62|0
1651477810000|2022-05-02 07:50:10|261.02|258.62|261.02|258.62|261.1|258.7|261.02|258.62|0
1651477830000|2022-05-02 07:50:30|261.27|258.87|261.02|258.62|261.35|258.95|261.02|258.62|0
1651477840000|2022-05-02 07:50:40|261.35|258.95|261.52|259.12|261.52|259.12|261.27|258.87|0
1651477850000|2022-05-02 07:50:50|261.59|259.19|261.02|258.62|261.59|259.19|261.02|258.62|0
1651477860000|2022-05-02 07:51:00|261.1|258.7|261.52|259.12|261.52|259.12|261.1|258.7|0
1651477870000|2022-05-02 07:51:10|261.43|259.03|261.52|259.12|261.52|259.12|261.43|259.03|0
1651477880000|2022-05-02 07:51:20|261.35|258.95|261.35|258.95|261.35|258.95|261.35|258.95|0
1651477890000|2022-05-02 07:51:30|261.51|259.11|261.27|258.87|261.51|259.11|261.19|258.79|0
1651477900000|2022-05-02 07:51:40|261.35|258.95|261.43|259.03|261.43|259.03|261.26|258.86|0
1651477910000|2022-05-02 07:51:50|261.68|259.28|262.09|259.69|262.09|259.69|261.68|259.28|0
1651477920000|2022-05-02 07:52:00|262.17|259.77|262.34|259.94|262.34|259.94|262.09|259.69|0
1651477930000|2022-05-02 07:52:10|262.5|260.1|262.5|260.1|262.83|260.43|262.5|260.1|0
1651477940000|2022-05-02 07:52:20|262.34|259.94|262.5|260.1|262.5|260.1|262.25|259.85|0
1651477950000|2022-05-02 07:52:30|262.34|259.94|262.25|259.85|262.34|259.94|262.25|259.85|0
1651477960000|2022-05-02 07:52:40|262.17|259.77|262.17|259.77|262.17|259.77|262.17|259.77|0
1651477970000|2022-05-02 07:52:50|262.25|259.85|262.66|260.26|262.66|260.26|262.25|259.85|0
1651477980000|2022-05-02 07:53:00|262.5|260.1|261.92|259.52|262.5|260.1|261.92|259.52|0
1651477990000|2022-05-02 07:53:10|261.68|259.28|261.84|259.44|261.84|259.44|261.68|259.28|0
1651478000000|2022-05-02 07:53:20|261.76|259.36|261.51|259.11|261.76|259.36|261.51|259.11|0
1651478010000|2022-05-02 07:53:30|261.43|259.03|261.18|258.78|261.43|259.03|261.18|258.78|0
1651478020000|2022-05-02 07:53:40|260.69|258.29|260.69|258.29|260.69|258.29|260.69|258.29|0
1651478030000|2022-05-02 07:53:50|260.86|258.46|261.18|258.78|261.43|259.03|260.77|258.37|0
1651478040000|2022-05-02 07:54:00|261.35|258.95|261.26|258.86|261.35|258.95|261.26|258.86|0
1651478050000|2022-05-02 07:54:10|261.18|258.78|261.02|258.62|261.18|258.78|261.02|258.62|0
1651478060000|2022-05-02 07:54:20|261.1|258.7|260.93|258.53|261.1|258.7|260.85|258.45|0
1651478070000|2022-05-02 07:54:30|261.1|258.7|261.26|258.86|261.26|258.86|261.1|258.7|0
1651478080000|2022-05-02 07:54:40|261.35|258.95|261.59|259.19|261.59|259.19|261.35|258.95|0
1651478090000|2022-05-02 07:54:50|261.51|259.11|261.18|258.78|261.59|259.19|261.18|258.78|0
1651478100000|2022-05-02 07:55:00|261.68|259.28|262.66|260.26|262.66|260.26|261.68|259.28|0
1651478110000|2022-05-02 07:55:10|262.58|260.18|262.83|260.43|262.83|260.43|262.33|259.93|0
1651478120000|2022-05-02 07:55:20|262.99|260.59|262.99|260.59|262.99|260.59|262.91|260.51|0
1651478130000|2022-05-02 07:55:30|262.83|260.43|262.66|260.26|262.83|260.43|262.66|260.26|0
1651478140000|2022-05-02 07:55:40|262.58|260.18|262.41|260.01|262.58|260.18|262.41|260.01|0
1651478150000|2022-05-02 07:55:50|262.5|260.1|262.17|259.77|262.58|260.18|262.17|259.77|0
1651478160000|2022-05-02 07:56:00|262.33|259.93|262.17|259.77|262.33|259.93|262.17|259.77|0
1651478170000|2022-05-02 07:56:10|261.75|259.35|262.17|259.77|262.17|259.77|261.75|259.35|0
1651478180000|2022-05-02 07:56:20|262.33|259.93|262.41|260.01|262.41|260.01|262.25|259.85|0
1651478190000|2022-05-02 07:56:30|262.33|259.93|262.41|260.01|262.66|260.26|262.33|259.93|0
1651478200000|2022-05-02 07:56:40|262.57|260.17|262.41|260.01|262.57|260.17|262.41|260.01|0
1651478210000|2022-05-02 07:56:50|262.5|260.1|262.25|259.85|262.5|260.1|262.25|259.85|0
1651478220000|2022-05-02 07:57:00|262.24|259.84|261.67|259.27|262.24|259.84|261.67|259.27|0
1651478230000|2022-05-02 07:57:10|261.09|258.69|260.03|257.63|261.09|258.69|260.03|257.63|0
1651478240000|2022-05-02 07:57:20|259.45|257.05|258.96|256.56|259.45|257.05|258.96|256.56|0
1651478250000|2022-05-02 07:57:30|258.39|255.99|256.93|254.53|258.39|255.99|256.93|254.53|0
1651478260000|2022-05-02 07:57:40|256.03|253.63|255.7|253.3|256.03|253.63|255.7|253.3|0
1651478270000|2022-05-02 07:57:50|254.65|252.25|254|251.6|254.65|252.25|254|251.6|0
1651478280000|2022-05-02 07:58:00|254.08|251.68|251.82|249.42|254.08|251.68|251.82|249.42|0
1651478290000|2022-05-02 07:58:10|252.79|250.39|252.06|249.66|252.79|250.39|252.06|249.66|0
1651478300000|2022-05-02 07:58:20|251.98|249.58|251.82|249.42|251.98|249.58|251.82|249.42|0
1651478310000|2022-05-02 07:58:30|251.98|249.58|251.5|249.1|251.98|249.58|251.17|248.77|0
1651478320000|2022-05-02 07:58:40|251.33|248.93|251.1|248.7|251.33|248.93|251.1|248.7|0
1651478330000|2022-05-02 07:58:50|250.37|247.97|249.49|247.09|250.37|247.97|249.49|247.09|0
1651478340000|2022-05-02 07:59:00|249.4|247|248.53|246.13|249.4|247|248.53|246.13|0
1651478350000|2022-05-02 07:59:10|248.6|246.2|245.57|243.17|248.6|246.2|245.57|243.17|0
1651478360000|2022-05-02 07:59:20|243.35|240.95|244.62|242.22|245.17|242.77|243.35|240.95|0
1651478370000|2022-05-02 07:59:30|244.86|242.46|245.57|243.17|245.57|243.17|244.06|241.66|0
1651478380000|2022-05-02 07:59:40|245.49|243.09|248.69|246.29|248.69|246.29|245.49|243.09|0
1651478390000|2022-05-02 07:59:50|248.6|246.2|248.92|246.52|248.92|246.52|248.44|246.04|0
1651478400000|2022-05-02 08:00:00|249.01|246.61|249.17|246.77|249.33|246.93|249.01|246.61|0
1651478410000|2022-05-02 08:00:10|249.01|246.61|249.88|247.48|250.13|247.73|249.01|246.61|0
1651478420000|2022-05-02 08:00:20|250.77|248.37|249.56|247.16|250.77|248.37|249.56|247.16|0
1651478430000|2022-05-02 08:00:30|250.13|247.73|251.25|248.85|251.25|248.85|250.13|247.73|0
1651478440000|2022-05-02 08:00:40|252.3|249.9|253.35|250.95|253.35|250.95|252.3|249.9|0
1651478450000|2022-05-02 08:00:50|253.51|251.11|253.92|251.52|254.16|251.76|253.51|251.11|0
1651478460000|2022-05-02 08:01:00|253.68|251.28|254.32|251.92|254.32|251.92|253.19|250.79|0
1651478470000|2022-05-02 08:01:10|254.08|251.68|253.91|251.51|254.89|252.49|253.91|251.51|0
1651478480000|2022-05-02 08:01:20|254.16|251.76|255.3|252.9|255.3|252.9|253.91|251.51|0
1651478490000|2022-05-02 08:01:30|255.05|252.65|256.76|254.36|256.76|254.36|255.05|252.65|0
1651478500000|2022-05-02 08:01:40|256.11|253.71|256.51|254.11|256.51|254.11|255.95|253.55|0
1651478510000|2022-05-02 08:01:50|256.76|254.36|258.06|255.66|258.06|255.66|256.76|254.36|0
1651478520000|2022-05-02 08:02:00|258.3|255.9|257.74|255.34|258.3|255.9|257.74|255.34|0
1651478530000|2022-05-02 08:02:10|257.57|255.17|257.16|254.76|257.57|255.17|256.92|254.52|0
1651478540000|2022-05-02 08:02:20|257.08|254.68|257.08|254.68|257.25|254.85|256.84|254.44|0
1651478550000|2022-05-02 08:02:30|257.16|254.76|257.41|255.01|257.41|255.01|256.76|254.36|0
1651478560000|2022-05-02 08:02:40|257|254.6|256.92|254.52|257|254.6|256.59|254.19|0
1651478570000|2022-05-02 08:02:50|256.59|254.19|256.76|254.36|256.84|254.44|256.43|254.03|0
1651478580000|2022-05-02 08:03:00|256.59|254.19|256.43|254.03|256.84|254.44|256.43|254.03|0
1651478590000|2022-05-02 08:03:10|256.59|254.19|257.16|254.76|257.16|254.76|256.59|254.19|0
1651478600000|2022-05-02 08:03:20|257.32|254.92|256.76|254.36|257.32|254.92|256.76|254.36|0
1651478610000|2022-05-02 08:03:30|256.59|254.19|257.16|254.76|257.16|254.76|256.59|254.19|0
1651478620000|2022-05-02 08:03:40|257.81|255.41|257.81|255.41|258.14|255.74|257.81|255.41|0
1651478630000|2022-05-02 08:03:50|258.39|255.99|258.06|255.66|258.39|255.99|257.81|255.41|0
1651478640000|2022-05-02 08:04:00|258.14|255.74|258.3|255.9|258.47|256.07|258.14|255.74|0
1651478650000|2022-05-02 08:04:10|257.9|255.5|257.08|254.68|257.9|255.5|257.08|254.68|0
1651478660000|2022-05-02 08:04:20|257.16|254.76|257.9|255.5|258.46|256.06|257|254.6|0
1651478670000|2022-05-02 08:04:30|258.22|255.82|257.57|255.17|258.22|255.82|257.57|255.17|0
1651478680000|2022-05-02 08:04:40|257.16|254.76|257.65|255.25|257.65|255.25|257.16|254.76|0
1651478690000|2022-05-02 08:04:50|257.97|255.57|257.9|255.5|257.97|255.57|257.9|255.5|0
1651478700000|2022-05-02 08:05:00|257.16|254.76|257.08|254.68|257.16|254.76|256.83|254.43|0
1651478710000|2022-05-02 08:05:10|257.32|254.92|257.08|254.68|257.32|254.92|256.92|254.52|0
1651478720000|2022-05-02 08:05:20|257|254.6|257.08|254.68|257.08|254.68|257|254.6|0
1651478730000|2022-05-02 08:05:30|257.16|254.76|257.16|254.76|257.41|255.01|257.16|254.76|0
1651478740000|2022-05-02 08:05:40|257.24|254.84|256.59|254.19|257.24|254.84|256.59|254.19|0
1651478750000|2022-05-02 08:05:50|256.18|253.78|256.02|253.62|256.18|253.78|255.94|253.54|0
1651478760000|2022-05-02 08:06:00|255.86|253.46|255.69|253.29|255.86|253.46|255.61|253.21|0
1651478770000|2022-05-02 08:06:10|255.86|253.46|256.02|253.62|256.34|253.94|255.86|253.46|0
1651478780000|2022-05-02 08:06:20|255.94|253.54|255.53|253.13|255.94|253.54|255.53|253.13|0
1651478790000|2022-05-02 08:06:30|255.37|252.97|255.85|253.45|256.02|253.62|255.37|252.97|0
1651478800000|2022-05-02 08:06:40|255.78|253.38|256.1|253.7|256.18|253.78|255.78|253.38|0
1651478810000|2022-05-02 08:06:50|256.02|253.62|255.29|252.89|256.1|253.7|255.29|252.89|0
1651478820000|2022-05-02 08:07:00|255.53|253.13|255.04|252.64|255.53|253.13|255.04|252.64|0
1651478830000|2022-05-02 08:07:10|255.2|252.8|256.02|253.62|256.02|253.62|255.2|252.8|0
1651478840000|2022-05-02 08:07:20|256.34|253.94|256.67|254.27|256.99|254.59|256.34|253.94|0
1651478850000|2022-05-02 08:07:30|256.75|254.35|256.59|254.19|256.83|254.43|256.59|254.19|0
1651478860000|2022-05-02 08:07:40|255.69|253.29|255.69|253.29|255.69|253.29|255.53|253.13|0
1651478870000|2022-05-02 08:07:50|255.85|253.45|256.99|254.59|256.99|254.59|255.85|253.45|0
1651478880000|2022-05-02 08:08:00|257.15|254.75|257.4|255|257.48|255.08|257.15|254.75|0
1651478890000|2022-05-02 08:08:10|257.24|254.84|256.83|254.43|257.24|254.84|256.83|254.43|0
1651478900000|2022-05-02 08:08:20|257.15|254.75|258.05|255.65|258.05|255.65|257.15|254.75|0
1651478910000|2022-05-02 08:08:30|258.13|255.73|258.3|255.9|258.3|255.9|258.13|255.73|0
1651478920000|2022-05-02 08:08:40|257.81|255.41|257.97|255.57|257.97|255.57|257.24|254.84|0
1651478930000|2022-05-02 08:08:50|257.89|255.49|257.81|255.41|257.89|255.49|257.64|255.24|0
1651478940000|2022-05-02 08:09:00|258.13|255.73|257.81|255.41|258.13|255.73|257.81|255.41|0
1651478950000|2022-05-02 08:09:10|257.97|255.57|258.05|255.65|258.46|256.06|257.97|255.57|0
1651478960000|2022-05-02 08:09:20|258.46|256.06|258.79|256.39|258.79|256.39|258.38|255.98|0
1651478970000|2022-05-02 08:09:30|258.87|256.47|258.87|256.47|258.87|256.47|258.87|256.47|0
1651478980000|2022-05-02 08:09:40|259.11|256.71|258.78|256.38|259.2|256.8|258.78|256.38|0
1651478990000|2022-05-02 08:09:50|258.46|256.06|259.36|256.96|259.6|257.2|258.46|256.06|0
1651479000000|2022-05-02 08:10:00|259.2|256.8|258.78|256.38|259.2|256.8|258.78|256.38|0
1651479010000|2022-05-02 08:10:10|259.03|256.63|259.44|257.04|259.44|257.04|259.03|256.63|0
1651479020000|2022-05-02 08:10:20|259.6|257.2|259.77|257.37|259.77|257.37|259.6|257.2|0
1651479030000|2022-05-02 08:10:30|260.34|257.94|260.51|258.11|260.59|258.19|260.34|257.94|0
1651479040000|2022-05-02 08:10:40|260.83|258.43|260.75|258.35|261.08|258.68|260.75|258.35|0
1651479050000|2022-05-02 08:10:50|260.83|258.43|260.26|257.86|260.83|258.43|260.26|257.86|0
1651479060000|2022-05-02 08:11:00|259.93|257.53|259.6|257.2|260.01|257.61|259.6|257.2|0
1651479070000|2022-05-02 08:11:10|259.77|257.37|259.93|257.53|260.09|257.69|259.77|257.37|0
1651479080000|2022-05-02 08:11:20|259.85|257.45|260.18|257.78|260.26|257.86|259.85|257.45|0
1651479090000|2022-05-02 08:11:30|260.09|257.69|260.42|258.02|260.42|258.02|260.09|257.69|0
1651479100000|2022-05-02 08:11:40|260.26|257.86|259.69|257.29|260.26|257.86|259.69|257.29|0
1651479110000|2022-05-02 08:11:50|259.6|257.2|259.36|256.96|259.6|257.2|259.27|256.87|0
1651479120000|2022-05-02 08:12:00|258.7|256.3|258.46|256.06|258.7|256.3|258.46|256.06|0
1651479130000|2022-05-02 08:12:10|258.87|256.47|258.45|256.05|258.87|256.47|258.45|256.05|0
1651479140000|2022-05-02 08:12:20|258.54|256.14|258.38|255.98|258.7|256.3|258.38|255.98|0
1651479150000|2022-05-02 08:12:30|257.96|255.56|258.54|256.14|258.54|256.14|257.89|255.49|0
1651479160000|2022-05-02 08:12:40|258.62|256.22|258.54|256.14|258.78|256.38|258.54|256.14|0
1651479170000|2022-05-02 08:12:50|258.45|256.05|258.21|255.81|258.45|256.05|258.21|255.81|0
1651479180000|2022-05-02 08:13:00|258.38|255.98|258.78|256.38|258.78|256.38|258.38|255.98|0
1651479190000|2022-05-02 08:13:10|258.62|256.22|258.45|256.05|258.87|256.47|258.45|256.05|0
1651479200000|2022-05-02 08:13:20|258.38|255.98|257.64|255.24|258.38|255.98|257.64|255.24|0
1651479210000|2022-05-02 08:13:30|257.8|255.4|257.8|255.4|257.96|255.56|257.8|255.4|0
1651479220000|2022-05-02 08:13:40|257.72|255.32|257.96|255.56|257.96|255.56|257.72|255.32|0
1651479230000|2022-05-02 08:13:50|257.88|255.48|257.8|255.4|257.88|255.48|257.64|255.24|0
1651479240000|2022-05-02 08:14:00|257.64|255.24|257.8|255.4|257.88|255.48|257.64|255.24|0
1651479250000|2022-05-02 08:14:10|257.56|255.16|257.72|255.32|257.72|255.32|257.56|255.16|0
1651479260000|2022-05-02 08:14:20|257.96|255.56|257.72|255.32|258.05|255.65|257.72|255.32|0
1651479270000|2022-05-02 08:14:30|257.56|255.16|258.21|255.81|258.29|255.89|257.56|255.16|0
1651479280000|2022-05-02 08:14:40|257.96|255.56|258.13|255.73|258.21|255.81|257.96|255.56|0
1651479290000|2022-05-02 08:14:50|257.96|255.56|257.64|255.24|257.96|255.56|257.64|255.24|0
1651479300000|2022-05-02 08:15:00|256.42|254.02|255.68|253.28|256.42|254.02|255.68|253.28|0
1651479310000|2022-05-02 08:15:10|256.42|254.02|255.84|253.44|256.58|254.18|255.84|253.44|0
1651479320000|2022-05-02 08:15:20|255.52|253.12|255.19|252.79|255.52|253.12|255.19|252.79|0
1651479330000|2022-05-02 08:15:30|255.28|252.88|254.87|252.47|255.28|252.88|254.71|252.31|0
1651479340000|2022-05-02 08:15:40|253.9|251.5|254.14|251.74|254.54|252.14|253.9|251.5|0
1651479350000|2022-05-02 08:15:50|254.3|251.9|254.22|251.82|254.63|252.23|254.22|251.82|0
1651479360000|2022-05-02 08:16:00|254.79|252.39|254.63|252.23|254.79|252.39|254.54|252.14|0
1651479370000|2022-05-02 08:16:10|254.87|252.47|255.76|253.36|255.76|253.36|254.87|252.47|0
1651479380000|2022-05-02 08:16:20|256.09|253.69|255.6|253.2|256.09|253.69|255.6|253.2|0
1651479390000|2022-05-02 08:16:30|255.93|253.53|255.84|253.44|256.01|253.61|255.84|253.44|0
1651479400000|2022-05-02 08:16:40|255.68|253.28|255.52|253.12|255.68|253.28|255.03|252.63|0
1651479410000|2022-05-02 08:16:50|255.35|252.95|255.6|253.2|255.84|253.44|255.35|252.95|0
1651479420000|2022-05-02 08:17:00|255.84|253.44|255.52|253.12|255.84|253.44|255.52|253.12|0
1651479430000|2022-05-02 08:17:10|255.84|253.44|256.17|253.77|256.49|254.09|255.84|253.44|0
1651479440000|2022-05-02 08:17:20|256.25|253.85|256|253.6|256.25|253.85|256|253.6|0
1651479450000|2022-05-02 08:17:30|256.09|253.69|257.14|254.74|257.14|254.74|256.09|253.69|0
1651479460000|2022-05-02 08:17:40|257.47|255.07|257.72|255.32|257.72|255.32|257.47|255.07|0
1651479470000|2022-05-02 08:17:50|257.8|255.4|257.79|255.39|257.8|255.4|257.79|255.39|0
1651479480000|2022-05-02 08:18:00|257.88|255.48|258.21|255.81|258.45|256.05|257.88|255.48|0
1651479490000|2022-05-02 08:18:10|257.88|255.48|257.96|255.56|257.96|255.56|257.88|255.48|0
1651479500000|2022-05-02 08:18:20|258.12|255.72|258.45|256.05|258.53|256.13|258.12|255.72|0
1651479510000|2022-05-02 08:18:30|258.94|256.54|258.45|256.05|258.94|256.54|258.45|256.05|0
1651479520000|2022-05-02 08:18:40|258.37|255.97|258.12|255.72|258.45|256.05|258.12|255.72|0
1651479530000|2022-05-02 08:18:50|258.04|255.64|257.79|255.39|258.12|255.72|257.79|255.39|0
1651479540000|2022-05-02 08:19:00|258.04|255.64|257.96|255.56|258.12|255.72|257.96|255.56|0
1651479550000|2022-05-02 08:19:10|258.04|255.64|258.12|255.72|258.12|255.72|258.04|255.64|0
1651479560000|2022-05-02 08:19:20|258.53|256.13|258.2|255.8|258.53|256.13|258.2|255.8|0
1651479570000|2022-05-02 08:19:30|258.04|255.64|257.71|255.31|258.04|255.64|257.55|255.15|0
1651479580000|2022-05-02 08:19:40|257.47|255.07|257.06|254.66|257.47|255.07|257.06|254.66|0
1651479590000|2022-05-02 08:19:50|257.3|254.9|257.3|254.9|257.47|255.07|257.3|254.9|0
1651479600000|2022-05-02 08:20:00|256.98|254.58|256.33|253.93|256.98|254.58|256.33|253.93|0
1651479610000|2022-05-02 08:20:10|256.57|254.17|256.9|254.5|256.9|254.5|256.49|254.09|0
1651479620000|2022-05-02 08:20:20|257.06|254.66|257.55|255.15|257.55|255.15|257.06|254.66|0
1651479630000|2022-05-02 08:20:30|257.47|255.07|257.14|254.74|257.79|255.39|257.14|254.74|0
1651479640000|2022-05-02 08:20:40|257.3|254.9|257.39|254.99|257.39|254.99|257.3|254.9|0
1651479650000|2022-05-02 08:20:50|257.22|254.82|257.47|255.07|257.47|255.07|257.22|254.82|0
1651479660000|2022-05-02 08:21:00|257.46|255.06|258.12|255.72|258.12|255.72|257.46|255.06|0
1651479670000|2022-05-02 08:21:10|257.88|255.48|257.79|255.39|257.88|255.48|257.79|255.39|0
1651479680000|2022-05-02 08:21:20|257.88|255.48|258.12|255.72|258.12|255.72|257.88|255.48|0
1651479690000|2022-05-02 08:21:30|258.04|255.64|258.04|255.64|258.37|255.97|258.04|255.64|0
1651479700000|2022-05-02 08:21:40|258.12|255.72|257.79|255.39|258.12|255.72|257.79|255.39|0
1651479710000|2022-05-02 08:21:50|258.2|255.8|257.46|255.06|258.2|255.8|257.3|254.9|0
1651479720000|2022-05-02 08:22:00|257.3|254.9|257.39|254.99|257.46|255.06|257.3|254.9|0
1651479730000|2022-05-02 08:22:10|257.46|255.06|256.65|254.25|257.46|255.06|256.65|254.25|0
1651479740000|2022-05-02 08:22:20|256.32|253.92|255.35|252.95|256.32|253.92|255.35|252.95|0
1651479750000|2022-05-02 08:22:30|255.59|253.19|255.35|252.95|255.67|253.27|255.35|252.95|0
1651479760000|2022-05-02 08:22:40|255.51|253.11|256.24|253.84|256.24|253.84|255.51|253.11|0
1651479770000|2022-05-02 08:22:50|256.41|254.01|256.41|254.01|256.41|254.01|256.32|253.92|0
1651479780000|2022-05-02 08:23:00|256.49|254.09|256.32|253.92|256.57|254.17|256.24|253.84|0
1651479790000|2022-05-02 08:23:10|256.24|253.84|256.16|253.76|256.24|253.84|255.83|253.43|0
1651479800000|2022-05-02 08:23:20|256.65|254.25|256.48|254.08|256.65|254.25|256.48|254.08|0
1651479810000|2022-05-02 08:23:30|256.32|253.92|255.83|253.43|256.32|253.92|255.83|253.43|0
1651479820000|2022-05-02 08:23:40|255.18|252.78|255.18|252.78|255.18|252.78|255.02|252.62|0
1651479830000|2022-05-02 08:23:50|255.92|253.52|255.67|253.27|256.08|253.68|255.67|253.27|0
1651479840000|2022-05-02 08:24:00|255.43|253.03|255.83|253.43|255.83|253.43|255.43|253.03|0
1651479850000|2022-05-02 08:24:10|255.51|253.11|255.51|253.11|255.92|253.52|255.51|253.11|0
1651479860000|2022-05-02 08:24:20|255.35|252.95|254.86|252.46|255.35|252.95|254.86|252.46|0
1651479870000|2022-05-02 08:24:30|254.78|252.38|254.78|252.38|254.78|252.38|254.7|252.3|0
1651479880000|2022-05-02 08:24:40|254.7|252.3|254.37|251.97|254.7|252.3|254.37|251.97|0
1651479890000|2022-05-02 08:24:50|254.62|252.22|254.46|252.06|254.62|252.22|254.46|252.06|0
1651479900000|2022-05-02 08:25:00|254.37|251.97|254.13|251.73|254.37|251.97|254.13|251.73|0
1651479910000|2022-05-02 08:25:10|253.97|251.57|253.81|251.41|254.05|251.65|253.81|251.41|0
1651479920000|2022-05-02 08:25:20|253.65|251.25|254.13|251.73|254.13|251.73|253.65|251.25|0
1651479930000|2022-05-02 08:25:30|254.21|251.81|254.29|251.89|254.29|251.89|254.21|251.81|0
1651479940000|2022-05-02 08:25:40|254.94|252.54|254.78|252.38|254.94|252.54|254.69|252.29|0
1651479950000|2022-05-02 08:25:50|254.69|252.29|255.02|252.62|255.02|252.62|254.69|252.29|0
1651479960000|2022-05-02 08:26:00|255.18|252.78|255.18|252.78|255.18|252.78|255.02|252.62|0
1651479970000|2022-05-02 08:26:10|255.51|253.11|256.32|253.92|256.32|253.92|255.51|253.11|0
1651479980000|2022-05-02 08:26:20|256.48|254.08|256.57|254.17|256.57|254.17|256.16|253.76|0
1651479990000|2022-05-02 08:26:30|256.48|254.08|256.08|253.68|256.48|254.08|256.08|253.68|0
1651480000000|2022-05-02 08:26:40|255.91|253.51|255.43|253.03|255.91|253.51|255.43|253.03|0
1651480010000|2022-05-02 08:26:50|255.59|253.19|255.18|252.78|255.59|253.19|255.18|252.78|0
1651480020000|2022-05-02 08:27:00|255.26|252.86|255.18|252.78|255.34|252.94|255.18|252.78|0
1651480030000|2022-05-02 08:27:10|255.02|252.62|255.83|253.43|255.83|253.43|255.02|252.62|0
1651480040000|2022-05-02 08:27:20|256.24|253.84|256.64|254.24|256.64|254.24|256.15|253.75|0
1651480060000|2022-05-02 08:27:40|256.56|254.16|256.73|254.33|256.73|254.33|256.48|254.08|0
1651480070000|2022-05-02 08:27:50|256.8|254.4|257.05|254.65|257.05|254.65|256.64|254.24|0
1651480080000|2022-05-02 08:28:00|257.13|254.73|257.38|254.98|257.38|254.98|256.8|254.4|0
1651480090000|2022-05-02 08:28:10|257.46|255.06|256.97|254.57|257.46|255.06|256.97|254.57|0
1651480100000|2022-05-02 08:28:20|257.13|254.73|256.97|254.57|257.13|254.73|256.97|254.57|0
1651480110000|2022-05-02 08:28:30|256.89|254.49|257.05|254.65|257.05|254.65|256.89|254.49|0
1651480120000|2022-05-02 08:28:40|256.97|254.57|256.97|254.57|256.97|254.57|256.97|254.57|0
1651480130000|2022-05-02 08:28:50|256.89|254.49|256.32|253.92|256.89|254.49|256.32|253.92|0
1651480140000|2022-05-02 08:29:00|256.15|253.75|255.18|252.78|256.15|253.75|255.18|252.78|0
1651480150000|2022-05-02 08:29:10|255.34|252.94|255.34|252.94|255.34|252.94|255.34|252.94|0
1651480160000|2022-05-02 08:29:20|255.5|253.1|256.15|253.75|256.15|253.75|255.5|253.1|0
1651480170000|2022-05-02 08:29:30|255.83|253.43|255.91|253.51|255.99|253.59|255.83|253.43|0
1651480180000|2022-05-02 08:29:40|256.15|253.75|255.83|253.43|256.15|253.75|255.83|253.43|0
1651480190000|2022-05-02 08:29:50|255.91|253.51|255.83|253.43|256.15|253.75|255.83|253.43|0
1651480200000|2022-05-02 08:30:00|255.66|253.26|255.1|252.7|255.66|253.26|255.01|252.61|0
1651480210000|2022-05-02 08:30:10|254.77|252.37|254.04|251.64|254.77|252.37|253.88|251.48|0
1651480220000|2022-05-02 08:30:20|253.96|251.56|253.88|251.48|253.96|251.56|253.88|251.48|0
1651480230000|2022-05-02 08:30:30|254.2|251.8|254.36|251.96|254.36|251.96|254.2|251.8|0
1651480240000|2022-05-02 08:30:40|254.45|252.05|253.96|251.56|254.45|252.05|253.96|251.56|0
1651480250000|2022-05-02 08:30:50|253.88|251.48|254.2|251.8|254.2|251.8|253.72|251.32|0
1651480260000|2022-05-02 08:31:00|253.96|251.56|253.31|250.91|253.96|251.56|253.31|250.91|0
1651480270000|2022-05-02 08:31:10|253.39|250.99|253.39|250.99|253.39|250.99|253.39|250.99|0
1651480280000|2022-05-02 08:31:20|253.23|250.83|253.72|251.32|253.72|251.32|252.83|250.43|0
1651480290000|2022-05-02 08:31:30|253.23|250.83|253.48|251.08|253.48|251.08|253.23|250.83|0
1651480300000|2022-05-02 08:31:40|253.64|251.24|253.8|251.4|253.8|251.4|253.64|251.24|0
1651480310000|2022-05-02 08:31:50|253.72|251.32|253.31|250.91|253.72|251.32|253.07|250.67|0
1651480320000|2022-05-02 08:32:00|253.48|251.08|253.8|251.4|253.8|251.4|253.48|251.08|0
1651480330000|2022-05-02 08:32:10|253.71|251.31|253.48|251.08|253.71|251.31|253.48|251.08|0
1651480340000|2022-05-02 08:32:20|253.64|251.24|253.23|250.83|253.64|251.24|253.23|250.83|0
1651480350000|2022-05-02 08:32:30|253.31|250.91|252.99|250.59|253.31|250.91|252.67|250.27|0
1651480360000|2022-05-02 08:32:40|252.83|250.43|252.34|249.94|252.83|250.43|252.34|249.94|0
1651480370000|2022-05-02 08:32:50|252.42|250.02|251.94|249.54|252.42|250.02|251.94|249.54|0
1651480380000|2022-05-02 08:33:00|252.1|249.7|252.02|249.62|252.1|249.7|251.86|249.46|0
1651480390000|2022-05-02 08:33:10|252.5|250.1|252.83|250.43|252.9|250.5|252.5|250.1|0
1651480400000|2022-05-02 08:33:20|252.74|250.34|252.34|249.94|252.83|250.43|252.34|249.94|0
1651480410000|2022-05-02 08:33:30|252.42|250.02|252.26|249.86|252.42|250.02|252.26|249.86|0
1651480420000|2022-05-02 08:33:40|252.9|250.5|252.5|250.1|252.9|250.5|252.5|250.1|0
1651480430000|2022-05-02 08:33:50|252.66|250.26|252.74|250.34|252.83|250.43|252.66|250.26|0
1651480440000|2022-05-02 08:34:00|252.9|250.5|253.07|250.67|253.07|250.67|252.9|250.5|0
1651480450000|2022-05-02 08:34:10|252.9|250.5|252.66|250.26|252.9|250.5|252.58|250.18|0
1651480460000|2022-05-02 08:34:20|252.58|250.18|252.42|250.02|252.66|250.26|252.18|249.78|0
1651480470000|2022-05-02 08:34:30|252.26|249.86|252.42|250.02|252.42|250.02|252.26|249.86|0
1651480480000|2022-05-02 08:34:40|252.26|249.86|252.26|249.86|252.26|249.86|252.26|249.86|0
1651480490000|2022-05-02 08:34:50|252.42|250.02|252.34|249.94|252.42|250.02|252.34|249.94|0
1651480500000|2022-05-02 08:35:00|252.26|249.86|252.42|250.02|252.42|250.02|252.26|249.86|0
1651480510000|2022-05-02 08:35:10|252.58|250.18|252.74|250.34|252.74|250.34|252.02|249.62|0
1651480520000|2022-05-02 08:35:20|252.99|250.59|253.15|250.75|253.23|250.83|252.99|250.59|0
1651480530000|2022-05-02 08:35:30|253.23|250.83|253.39|250.99|253.39|250.99|253.23|250.83|0
1651480540000|2022-05-02 08:35:40|253.15|250.75|252.5|250.1|253.15|250.75|252.5|250.1|0
1651480550000|2022-05-02 08:35:50|252.42|250.02|252.42|250.02|253.15|250.75|252.42|250.02|0
1651480560000|2022-05-02 08:36:00|252.34|249.94|251.86|249.46|252.34|249.94|251.61|249.21|0
1651480570000|2022-05-02 08:36:10|252.02|249.62|251.86|249.46|252.02|249.62|251.86|249.46|0
1651480580000|2022-05-02 08:36:20|251.53|249.13|252.58|250.18|252.58|250.18|251.53|249.13|0
1651480590000|2022-05-02 08:36:30|252.42|250.02|252.66|250.26|252.82|250.42|252.42|250.02|0
1651480600000|2022-05-02 08:36:40|252.82|250.42|252.66|250.26|252.82|250.42|252.58|250.18|0
1651480610000|2022-05-02 08:36:50|252.58|250.18|252.34|249.94|252.66|250.26|252.34|249.94|0
1651480620000|2022-05-02 08:37:00|252.18|249.78|252.02|249.62|252.25|249.85|252.02|249.62|0
1651480630000|2022-05-02 08:37:10|252.18|249.78|252.25|249.85|252.25|249.85|252.18|249.78|0
1651480640000|2022-05-02 08:37:20|252.02|249.62|252.18|249.78|252.34|249.94|252.02|249.62|0
1651480650000|2022-05-02 08:37:30|252.01|249.61|251.85|249.45|252.01|249.61|251.69|249.29|0
1651480660000|2022-05-02 08:37:40|251.69|249.29|251.53|249.13|251.69|249.29|251.53|249.13|0
1651480670000|2022-05-02 08:37:50|251.61|249.21|251.93|249.53|251.93|249.53|251.61|249.21|0
1651480680000|2022-05-02 08:38:00|252.34|249.94|252.25|249.85|252.34|249.94|252.25|249.85|0
1651480690000|2022-05-02 08:38:10|252.18|249.78|252.25|249.85|252.34|249.94|252.18|249.78|0
1651480700000|2022-05-02 08:38:20|252.01|249.61|252.17|249.77|252.17|249.77|251.93|249.53|0
1651480710000|2022-05-02 08:38:30|252.34|249.94|252.34|249.94|252.34|249.94|252.25|249.85|0
1651480720000|2022-05-02 08:38:40|252.25|249.85|252.34|249.94|252.34|249.94|252.25|249.85|0
1651480730000|2022-05-02 08:38:50|252.25|249.85|252.34|249.94|252.34|249.94|252.25|249.85|0
1651480740000|2022-05-02 08:39:00|252.17|249.77|252.17|249.77|252.17|249.77|252.09|249.69|0
1651480750000|2022-05-02 08:39:10|252.25|249.85|251.85|249.45|252.25|249.85|251.85|249.45|0
1651480760000|2022-05-02 08:39:20|251.77|249.37|252.25|249.85|252.34|249.94|251.77|249.37|0
1651480770000|2022-05-02 08:39:30|252.34|249.94|252.25|249.85|252.34|249.94|252.25|249.85|0
1651480780000|2022-05-02 08:39:40|252.66|250.26|252.66|250.26|252.82|250.42|252.66|250.26|0
1651480790000|2022-05-02 08:39:50|252.82|250.42|252.73|250.33|252.82|250.42|252.66|250.26|0
1651480800000|2022-05-02 08:40:00|253.54|251.14|253.95|251.55|254.11|251.71|253.54|251.14|0
1651480810000|2022-05-02 08:40:10|253.79|251.39|253.63|251.23|253.79|251.39|253.63|251.23|0
1651480820000|2022-05-02 08:40:20|254.19|251.79|253.95|251.55|254.19|251.79|253.95|251.55|0
1651480830000|2022-05-02 08:40:30|254.03|251.63|254.51|252.11|254.51|252.11|253.95|251.55|0
1651480840000|2022-05-02 08:40:40|254.68|252.28|254.6|252.2|254.84|252.44|254.6|252.2|0
1651480850000|2022-05-02 08:40:50|254.76|252.36|255.81|253.41|255.81|253.41|254.76|252.36|0
1651480860000|2022-05-02 08:41:00|255.65|253.25|256.14|253.74|256.14|253.74|255.65|253.25|0
1651480870000|2022-05-02 08:41:10|256.22|253.82|256.22|253.82|256.38|253.98|256.22|253.82|0
1651480880000|2022-05-02 08:41:20|256.71|254.31|256.06|253.66|256.71|254.31|256.06|253.66|0
1651480890000|2022-05-02 08:41:30|255.97|253.57|256.22|253.82|256.22|253.82|255.97|253.57|0
1651480900000|2022-05-02 08:41:40|255.57|253.17|255.16|252.76|255.57|253.17|255.16|252.76|0
1651480910000|2022-05-02 08:41:50|255.25|252.85|255.57|253.17|255.57|253.17|254.92|252.52|0
1651480920000|2022-05-02 08:42:00|255.49|253.09|254.67|252.27|255.73|253.33|254.67|252.27|0
1651480930000|2022-05-02 08:42:10|254.6|252.2|254.43|252.03|254.6|252.2|254.43|252.03|0
1651480940000|2022-05-02 08:42:20|254.11|251.71|254.27|251.87|254.51|252.11|254.11|251.71|0
1651480950000|2022-05-02 08:42:30|254.35|251.95|253.95|251.55|254.35|251.95|253.95|251.55|0
1651480960000|2022-05-02 08:42:40|254.03|251.63|254.03|251.63|254.11|251.71|254.03|251.63|0
1651480970000|2022-05-02 08:42:50|253.95|251.55|253.54|251.14|253.95|251.55|253.54|251.14|0
1651480980000|2022-05-02 08:43:00|253.7|251.3|253.22|250.82|253.7|251.3|253.22|250.82|0
1651480990000|2022-05-02 08:43:10|252.89|250.49|252.41|250.01|252.89|250.49|252.41|250.01|0
1651481000000|2022-05-02 08:43:20|252.25|249.85|252.17|249.77|252.41|250.01|252.17|249.77|0
1651481010000|2022-05-02 08:43:30|252.25|249.85|251.92|249.52|252.25|249.85|251.85|249.45|0
1651481020000|2022-05-02 08:43:40|252.33|249.93|252.25|249.85|252.49|250.09|252.25|249.85|0
1651481030000|2022-05-02 08:43:50|252.17|249.77|252.01|249.61|252.17|249.77|252.01|249.61|0
1651481040000|2022-05-02 08:44:00|251.92|249.52|251.68|249.28|251.92|249.52|251.68|249.28|0
1651481050000|2022-05-02 08:44:10|251.92|249.52|252.65|250.25|252.81|250.41|251.92|249.52|0
1651481060000|2022-05-02 08:44:20|252.89|250.49|253.05|250.65|253.54|251.14|252.89|250.49|0
1651481070000|2022-05-02 08:44:30|252.97|250.57|253.46|251.06|253.46|251.06|252.97|250.57|0
1651481080000|2022-05-02 08:44:40|253.54|251.14|254.02|251.62|254.02|251.62|253.54|251.14|0
1651481090000|2022-05-02 08:44:50|253.78|251.38|254.02|251.62|254.02|251.62|253.7|251.3|0
1651481100000|2022-05-02 08:45:00|253.94|251.54|254.35|251.95|254.35|251.95|253.94|251.54|0
1651481110000|2022-05-02 08:45:10|254.11|251.71|253.94|251.54|254.18|251.78|253.94|251.54|0
1651481120000|2022-05-02 08:45:20|254.02|251.62|253.37|250.97|254.02|251.62|253.37|250.97|0
1651481130000|2022-05-02 08:45:30|253.54|251.14|253.37|250.97|253.54|251.14|253.37|250.97|0
1651481140000|2022-05-02 08:45:40|253.54|251.14|253.3|250.9|253.54|251.14|253.3|250.9|0
1651481150000|2022-05-02 08:45:50|253.46|251.06|254.11|251.71|254.11|251.71|253.46|251.06|0
1651481160000|2022-05-02 08:46:00|254.02|251.62|254.27|251.87|254.27|251.87|253.94|251.54|0
1651481170000|2022-05-02 08:46:10|254.18|251.78|253.86|251.46|254.18|251.78|253.86|251.46|0
1651481180000|2022-05-02 08:46:20|253.94|251.54|253.86|251.46|253.94|251.54|253.78|251.38|0
1651481190000|2022-05-02 08:46:30|253.7|251.3|253.7|251.3|253.86|251.46|253.7|251.3|0
1651481200000|2022-05-02 08:46:40|253.86|251.46|253.86|251.46|254.02|251.62|253.86|251.46|0
1651481210000|2022-05-02 08:46:50|253.7|251.3|253.7|251.3|253.7|251.3|253.7|251.3|0
1651481220000|2022-05-02 08:47:00|253.86|251.46|253.46|251.06|253.86|251.46|253.46|251.06|0
1651481230000|2022-05-02 08:47:10|253.37|250.97|253.46|251.06|253.7|251.3|253.37|250.97|0
1651481240000|2022-05-02 08:47:20|253.29|250.89|252.33|249.93|253.29|250.89|252.33|249.93|0
1651481250000|2022-05-02 08:47:30|252.4|250|252.73|250.33|252.73|250.33|252.4|250|0
1651481260000|2022-05-02 08:47:40|252.89|250.49|252.4|250|252.89|250.49|252.32|249.92|0
1651481270000|2022-05-02 08:47:50|252.65|250.25|252.81|250.41|252.81|250.41|252.65|250.25|0
1651481280000|2022-05-02 08:48:00|252.65|250.25|252.65|250.25|252.65|250.25|252.56|250.16|0
1651481290000|2022-05-02 08:48:10|252.56|250.16|252.56|250.16|252.56|250.16|252.49|250.09|0
1651481300000|2022-05-02 08:48:20|252.49|250.09|252.49|250.09|252.56|250.16|252.49|250.09|0
1651481310000|2022-05-02 08:48:30|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1651481320000|2022-05-02 08:48:40|252.65|250.25|252.89|250.49|252.97|250.57|252.65|250.25|0
1651481330000|2022-05-02 08:48:50|252.97|250.57|253.13|250.73|253.37|250.97|252.97|250.57|0
1651481340000|2022-05-02 08:49:00|253.21|250.81|253.05|250.65|253.21|250.81|253.05|250.65|0
1651481350000|2022-05-02 08:49:10|252.97|250.57|253.05|250.65|253.05|250.65|252.89|250.49|0
1651481360000|2022-05-02 08:49:20|252.97|250.57|252.56|250.16|252.97|250.57|252.56|250.16|0
1651481370000|2022-05-02 08:49:30|252.65|250.25|252.65|250.25|252.65|250.25|252.65|250.25|0
1651481380000|2022-05-02 08:49:40|252.56|250.16|252.56|250.16|252.56|250.16|252.56|250.16|0
1651481390000|2022-05-02 08:49:50|252.88|250.48|253.78|251.38|253.78|251.38|252.88|250.48|0
1651481400000|2022-05-02 08:50:00|253.45|251.05|253.05|250.65|253.45|251.05|253.05|250.65|0
1651481410000|2022-05-02 08:50:10|252.72|250.32|252.72|250.32|252.81|250.41|252.72|250.32|0
1651481420000|2022-05-02 08:50:20|252.56|250.16|253.05|250.65|253.05|250.65|252.56|250.16|0
1651481430000|2022-05-02 08:50:30|253.37|250.97|253.21|250.81|253.37|250.97|253.21|250.81|0
1651481440000|2022-05-02 08:50:40|252.88|250.48|252.72|250.32|252.88|250.48|252.72|250.32|0
1651481450000|2022-05-02 08:50:50|252.88|250.48|252.64|250.24|252.88|250.48|252.64|250.24|0
1651481460000|2022-05-02 08:51:00|252.56|250.16|251.59|249.19|252.56|250.16|251.59|249.19|0
1651481470000|2022-05-02 08:51:10|251.43|249.03|251.75|249.35|251.75|249.35|251.43|249.03|0
1651481480000|2022-05-02 08:51:20|252.08|249.68|252|249.6|252.08|249.68|252|249.6|0
1651481490000|2022-05-02 08:51:30|251.75|249.35|251.11|248.71|251.75|249.35|251.03|248.63|0
1651481500000|2022-05-02 08:51:40|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1651481510000|2022-05-02 08:51:50|251.03|248.63|251.27|248.87|251.27|248.87|251.03|248.63|0
1651481520000|2022-05-02 08:52:00|251.59|249.19|251.27|248.87|251.59|249.19|251.27|248.87|0
1651481530000|2022-05-02 08:52:10|251.43|249.03|251.67|249.27|251.67|249.27|251.43|249.03|0
1651481540000|2022-05-02 08:52:20|252.4|250|252.32|249.92|252.4|250|252|249.6|0
1651481550000|2022-05-02 08:52:30|252.07|249.67|251.75|249.35|252.07|249.67|251.75|249.35|0
1651481560000|2022-05-02 08:52:40|251.43|249.03|251.27|248.87|251.43|249.03|250.95|248.55|0
1651481570000|2022-05-02 08:52:50|251.03|248.63|250.95|248.55|251.11|248.71|250.95|248.55|0
1651481580000|2022-05-02 08:53:00|251.11|248.71|250.94|248.54|251.11|248.71|250.94|248.54|0
1651481590000|2022-05-02 08:53:10|250.39|247.99|250.46|248.06|250.46|248.06|250.38|247.98|0
1651481600000|2022-05-02 08:53:20|250.38|247.98|249.98|247.58|250.55|248.15|249.98|247.58|0
1651481610000|2022-05-02 08:53:30|250.14|247.74|250.62|248.22|250.62|248.22|250.14|247.74|0
1651481620000|2022-05-02 08:53:40|250.71|248.31|250.78|248.38|250.78|248.38|250.55|248.15|0
1651481630000|2022-05-02 08:53:50|250.22|247.82|250.14|247.74|250.22|247.82|249.9|247.5|0
1651481640000|2022-05-02 08:54:00|250.22|247.82|250.06|247.66|250.22|247.82|250.06|247.66|0
1651481650000|2022-05-02 08:54:10|250.14|247.74|249.5|247.1|250.14|247.74|249.5|247.1|0
1651481660000|2022-05-02 08:54:20|249.34|246.94|249.58|247.18|249.58|247.18|249.34|246.94|0
1651481670000|2022-05-02 08:54:30|249.66|247.26|249.58|247.18|249.66|247.26|249.58|247.18|0
1651481680000|2022-05-02 08:54:40|249.66|247.26|249.34|246.94|249.74|247.34|249.34|246.94|0
1651481690000|2022-05-02 08:54:50|248.78|246.38|249.1|246.7|249.1|246.7|248.78|246.38|0
1651481700000|2022-05-02 08:55:00|249.26|246.86|249.5|247.1|249.5|247.1|249.01|246.61|0
1651481710000|2022-05-02 08:55:10|249.26|246.86|249.17|246.77|249.26|246.86|249.1|246.7|0
1651481720000|2022-05-02 08:55:20|249.42|247.02|249.66|247.26|249.66|247.26|249.42|247.02|0
1651481730000|2022-05-02 08:55:30|249.58|247.18|249.42|247.02|249.58|247.18|249.42|247.02|0
1651481740000|2022-05-02 08:55:40|248.94|246.54|248.46|246.06|248.94|246.54|248.46|246.06|0
1651481750000|2022-05-02 08:55:50|248.3|245.9|248.62|246.22|248.62|246.22|248.3|245.9|0
1651481760000|2022-05-02 08:56:00|248.37|245.97|248.37|245.97|248.46|246.06|248.37|245.97|0
1651481770000|2022-05-02 08:56:10|247.98|245.58|248.3|245.9|248.46|246.06|247.98|245.58|0
1651481780000|2022-05-02 08:56:20|248.46|246.06|248.85|246.45|248.85|246.45|248.46|246.06|0
1651481790000|2022-05-02 08:56:30|248.78|246.38|248.53|246.13|248.78|246.38|248.46|246.06|0
1651481800000|2022-05-02 08:56:40|248.85|246.45|248.69|246.29|249.01|246.61|248.69|246.29|0
1651481810000|2022-05-02 08:56:50|248.62|246.22|248.37|245.97|248.62|246.22|248.37|245.97|0
1651481820000|2022-05-02 08:57:00|248.45|246.05|248.21|245.81|248.45|246.05|247.97|245.57|0
1651481830000|2022-05-02 08:57:10|248.45|246.05|248.45|246.05|248.61|246.21|248.45|246.05|0
1651481840000|2022-05-02 08:57:20|248.53|246.13|248.13|245.73|248.53|246.13|248.13|245.73|0
1651481850000|2022-05-02 08:57:30|248.29|245.89|247.97|245.57|248.29|245.89|247.97|245.57|0
1651481860000|2022-05-02 08:57:40|248.13|245.73|248.21|245.81|248.61|246.21|248.13|245.73|0
1651481870000|2022-05-02 08:57:50|248.29|245.89|248.29|245.89|248.37|245.97|248.21|245.81|0
1651481880000|2022-05-02 08:58:00|248.21|245.81|248.85|246.45|248.85|246.45|248.13|245.73|0
1651481890000|2022-05-02 08:58:10|248.93|246.53|249.01|246.61|249.01|246.61|248.85|246.45|0
1651481900000|2022-05-02 08:58:20|248.85|246.45|248.85|246.45|248.85|246.45|248.77|246.37|0
1651481910000|2022-05-02 08:58:30|249.01|246.61|249.49|247.09|249.49|247.09|249.01|246.61|0
1651481920000|2022-05-02 08:58:40|249.41|247.01|250.06|247.66|250.06|247.66|249.41|247.01|0
1651481930000|2022-05-02 08:58:50|250.94|248.54|250.78|248.38|251.02|248.62|250.78|248.38|0
1651481940000|2022-05-02 08:59:00|250.94|248.54|250.78|248.38|250.94|248.54|250.78|248.38|0
1651481950000|2022-05-02 08:59:10|250.54|248.14|250.29|247.89|250.54|248.14|250.13|247.73|0
1651481960000|2022-05-02 08:59:20|250.13|247.73|250.13|247.73|250.13|247.73|250.13|247.73|0
1651481970000|2022-05-02 08:59:30|249.97|247.57|250.29|247.89|250.45|248.05|249.97|247.57|0
1651481980000|2022-05-02 08:59:40|250.62|248.22|251.1|248.7|251.1|248.7|250.61|248.21|0
1651481990000|2022-05-02 08:59:50|250.94|248.54|250.7|248.3|250.94|248.54|250.54|248.14|0
1651482000000|2022-05-02 09:00:00|250.78|248.38|251.1|248.7|251.1|248.7|250.78|248.38|0
1651482010000|2022-05-02 09:00:10|250.94|248.54|250.94|248.54|250.94|248.54|250.94|248.54|0
1651482020000|2022-05-02 09:00:20|251.02|248.62|251.02|248.62|251.02|248.62|250.94|248.54|0
1651482030000|2022-05-02 09:00:30|250.94|248.54|251.18|248.78|251.18|248.78|250.94|248.54|0
1651482040000|2022-05-02 09:00:40|251.26|248.86|251.42|249.02|251.42|249.02|251.26|248.86|0
1651482050000|2022-05-02 09:00:50|251.34|248.94|251.5|249.1|251.5|249.1|251.34|248.94|0
1651482060000|2022-05-02 09:01:00|251.66|249.26|251.58|249.18|251.66|249.26|251.58|249.18|0
1651482070000|2022-05-02 09:01:10|251.66|249.26|251.42|249.02|251.66|249.26|251.42|249.02|0
1651482080000|2022-05-02 09:01:20|251.34|248.94|251.5|249.1|251.5|249.1|251.34|248.94|0
1651482090000|2022-05-02 09:01:30|251.9|249.5|251.99|249.59|251.99|249.59|251.9|249.5|0
1651482100000|2022-05-02 09:01:40|252.15|249.75|252.55|250.15|252.55|250.15|251.98|249.58|0
1651482110000|2022-05-02 09:01:50|252.47|250.07|252.87|250.47|252.87|250.47|252.47|250.07|0
1651482120000|2022-05-02 09:02:00|252.71|250.31|252.63|250.23|252.71|250.31|252.63|250.23|0
1651482130000|2022-05-02 09:02:10|252.31|249.91|252.47|250.07|252.47|250.07|251.9|249.5|0
1651482140000|2022-05-02 09:02:20|252.31|249.91|252.31|249.91|252.63|250.23|252.31|249.91|0
1651482150000|2022-05-02 09:02:30|252.47|250.07|252.38|249.98|252.47|250.07|252.31|249.91|0
1651482160000|2022-05-02 09:02:40|252.47|250.07|252.63|250.23|252.79|250.39|252.47|250.07|0
1651482170000|2022-05-02 09:02:50|252.87|250.47|253.28|250.88|253.28|250.88|252.87|250.47|0
1651482180000|2022-05-02 09:03:00|253.51|251.11|253.6|251.2|253.6|251.2|253.51|251.11|0
1651482190000|2022-05-02 09:03:10|253.68|251.28|253.76|251.36|253.76|251.36|253.68|251.28|0
1651482200000|2022-05-02 09:03:20|253.6|251.2|253.68|251.28|253.68|251.28|253.6|251.2|0
1651482210000|2022-05-02 09:03:30|254.16|251.76|253.76|251.36|254.16|251.76|253.76|251.36|0
1651482220000|2022-05-02 09:03:40|253.92|251.52|253.84|251.44|253.92|251.52|253.84|251.44|0
1651482230000|2022-05-02 09:03:50|253.76|251.36|253.92|251.52|254.08|251.68|253.76|251.36|0
1651482240000|2022-05-02 09:04:00|253.84|251.44|253.76|251.36|253.84|251.44|253.76|251.36|0
1651482250000|2022-05-02 09:04:10|253.6|251.2|254.25|251.85|254.41|252.01|253.6|251.2|0
1651482260000|2022-05-02 09:04:20|254.08|251.68|254.25|251.85|254.25|251.85|254.08|251.68|0
1651482270000|2022-05-02 09:04:30|254.16|251.76|253.6|251.2|254.16|251.76|253.44|251.04|0
1651482280000|2022-05-02 09:04:40|253.67|251.27|253.6|251.2|253.67|251.27|253.6|251.2|0
1651482290000|2022-05-02 09:04:50|253.51|251.11|253.6|251.2|253.6|251.2|253.27|250.87|0
1651482300000|2022-05-02 09:05:00|253.51|251.11|253.03|250.63|253.51|251.11|253.03|250.63|0
1651482310000|2022-05-02 09:05:10|253.11|250.71|252.18|249.78|253.27|250.87|252.18|249.78|0
1651482320000|2022-05-02 09:05:20|252.1|249.7|255.32|252.92|255.76|253.36|252.1|249.7|0
1651482330000|2022-05-02 09:05:30|255.24|252.84|254.22|251.82|255.24|252.84|254.22|251.82|0
1651482340000|2022-05-02 09:05:40|254.31|251.91|254.47|252.07|254.47|252.07|254.31|251.91|0
1651482350000|2022-05-02 09:05:50|254.31|251.91|254.47|252.07|254.47|252.07|254.31|251.91|0
1651482360000|2022-05-02 09:06:00|254.71|252.31|254.79|252.39|254.79|252.39|254.71|252.31|0
1651482370000|2022-05-02 09:06:10|254.71|252.31|254.63|252.23|254.71|252.31|254.63|252.23|0
1651482380000|2022-05-02 09:06:20|254.79|252.39|254.47|252.07|254.79|252.39|254.47|252.07|0
1651482390000|2022-05-02 09:06:30|254.63|252.23|254.47|252.07|254.79|252.39|254.47|252.07|0
1651482400000|2022-05-02 09:06:40|253.98|251.58|253.9|251.5|253.98|251.58|253.82|251.42|0
1651482410000|2022-05-02 09:06:50|253.82|251.42|253.98|251.58|253.98|251.58|253.82|251.42|0
1651482420000|2022-05-02 09:07:00|253.9|251.5|254.38|251.98|254.38|251.98|253.9|251.5|0
1651482430000|2022-05-02 09:07:10|254.22|251.82|253.98|251.58|254.22|251.82|253.98|251.58|0
1651482440000|2022-05-02 09:07:20|254.06|251.66|253.98|251.58|254.14|251.74|253.98|251.58|0
1651482450000|2022-05-02 09:07:30|254.06|251.66|254.3|251.9|254.3|251.9|254.06|251.66|0
1651482460000|2022-05-02 09:07:40|254.22|251.82|254.3|251.9|254.3|251.9|254.22|251.82|0
1651482470000|2022-05-02 09:07:50|254.14|251.74|254.3|251.9|254.3|251.9|254.14|251.74|0
1651482480000|2022-05-02 09:08:00|254.79|252.39|254.95|252.55|254.95|252.55|254.79|252.39|0
1651482490000|2022-05-02 09:08:10|254.79|252.39|254.47|252.07|254.79|252.39|254.38|251.98|0
1651482500000|2022-05-02 09:08:20|254.14|251.74|253.98|251.58|254.14|251.74|253.98|251.58|0
1651482510000|2022-05-02 09:08:30|254.06|251.66|252.77|250.37|254.06|251.66|252.77|250.37|0
1651482520000|2022-05-02 09:08:40|252.85|250.45|252.93|250.53|253.17|250.77|252.85|250.45|0
1651482530000|2022-05-02 09:08:50|253.01|250.61|253.33|250.93|253.33|250.93|253.01|250.61|0
1651482540000|2022-05-02 09:09:00|253.25|250.85|253.17|250.77|253.25|250.85|253.17|250.77|0
1651482550000|2022-05-02 09:09:10|253.25|250.85|253.17|250.77|253.25|250.85|253.17|250.77|0
1651482560000|2022-05-02 09:09:20|253.09|250.69|252.69|250.29|253.09|250.69|252.69|250.29|0
1651482570000|2022-05-02 09:09:30|252.6|250.2|253.41|251.01|253.41|251.01|252.6|250.2|0
1651482580000|2022-05-02 09:09:40|253.09|250.69|253.25|250.85|253.33|250.93|253.09|250.69|0
1651482590000|2022-05-02 09:09:50|253.17|250.77|253.09|250.69|253.17|250.77|253.01|250.61|0
1651482600000|2022-05-02 09:10:00|253.01|250.61|253.98|251.58|254.14|251.74|253.01|250.61|0
1651482610000|2022-05-02 09:10:10|253.82|251.42|253.89|251.49|253.98|251.58|253.82|251.42|0
1651482620000|2022-05-02 09:10:20|254.14|251.74|254.7|252.3|254.7|252.3|254.14|251.74|0
1651482630000|2022-05-02 09:10:30|254.62|252.22|254.14|251.74|254.62|252.22|254.14|251.74|0
1651482640000|2022-05-02 09:10:40|254.22|251.82|254.38|251.98|254.38|251.98|254.22|251.82|0
1651482650000|2022-05-02 09:10:50|254.3|251.9|253.82|251.42|254.3|251.9|253.82|251.42|0
1651482660000|2022-05-02 09:11:00|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1651482670000|2022-05-02 09:11:10|253.82|251.42|253.89|251.49|253.89|251.49|253.82|251.42|0
1651482680000|2022-05-02 09:11:20|253.98|251.58|253.81|251.41|253.98|251.58|253.81|251.41|0
1651482690000|2022-05-02 09:11:30|253.98|251.58|254.22|251.82|254.22|251.82|253.81|251.41|0
1651482700000|2022-05-02 09:11:40|254.3|251.9|254.46|252.06|254.46|252.06|254.3|251.9|0
1651482710000|2022-05-02 09:11:50|254.62|252.22|254.86|252.46|254.86|252.46|254.46|252.06|0
1651482720000|2022-05-02 09:12:00|255.02|252.62|255.43|253.03|255.43|253.03|255.02|252.62|0
1651482730000|2022-05-02 09:12:10|255.35|252.95|255.35|252.95|255.35|252.95|255.35|252.95|0
1651482740000|2022-05-02 09:12:20|255.43|253.03|255.43|253.03|255.43|253.03|255.35|252.95|0
1651482750000|2022-05-02 09:12:30|255.27|252.87|255.59|253.19|255.59|253.19|255.27|252.87|0
1651482760000|2022-05-02 09:12:40|256|253.6|256.24|253.84|256.24|253.84|256|253.6|0
1651482770000|2022-05-02 09:12:50|256.08|253.68|256.08|253.68|256.08|253.68|255.92|253.52|0
1651482780000|2022-05-02 09:13:00|256.4|254|256.4|254|256.4|254|256.24|253.84|0
1651482790000|2022-05-02 09:13:10|256.32|253.92|256.08|253.68|256.32|253.92|256.08|253.68|0
1651482800000|2022-05-02 09:13:20|256|253.6|255.76|253.36|256|253.6|255.67|253.27|0
1651482810000|2022-05-02 09:13:30|255.67|253.27|255.59|253.19|255.67|253.27|255.59|253.19|0
1651482820000|2022-05-02 09:13:40|255.43|253.03|255.02|252.62|255.43|253.03|255.02|252.62|0
1651482830000|2022-05-02 09:13:50|255.18|252.78|255.11|252.71|255.18|252.78|254.94|252.54|0
1651482840000|2022-05-02 09:14:00|255.27|252.87|255.27|252.87|255.27|252.87|255.18|252.78|0
1651482850000|2022-05-02 09:14:10|254.94|252.54|254.94|252.54|254.94|252.54|254.94|252.54|0
1651482860000|2022-05-02 09:14:20|254.78|252.38|254.62|252.22|254.78|252.38|254.62|252.22|0
1651482870000|2022-05-02 09:14:30|254.3|251.9|254.78|252.38|254.78|252.38|254.3|251.9|0
1651482880000|2022-05-02 09:14:40|254.94|252.54|255.11|252.71|255.11|252.71|254.94|252.54|0
1651482890000|2022-05-02 09:14:50|254.62|252.22|254.62|252.22|254.62|252.22|254.54|252.14|0
1651482900000|2022-05-02 09:15:00|254.54|252.14|254.62|252.22|254.78|252.38|254.54|252.14|0
1651482910000|2022-05-02 09:15:10|254.46|252.06|254.37|251.97|254.46|252.06|254.37|251.97|0
1651482920000|2022-05-02 09:15:20|254.3|251.9|254.29|251.89|254.3|251.9|254.29|251.89|0
1651482930000|2022-05-02 09:15:30|254.37|251.97|254.29|251.89|254.46|252.06|254.29|251.89|0
1651482940000|2022-05-02 09:15:40|254.37|251.97|254.62|252.22|254.62|252.22|254.37|251.97|0
1651482950000|2022-05-02 09:15:50|254.46|252.06|254.78|252.38|254.78|252.38|254.46|252.06|0
1651482960000|2022-05-02 09:16:00|254.86|252.46|254.94|252.54|255.02|252.62|254.86|252.46|0
1651482970000|2022-05-02 09:16:10|254.53|252.13|254.62|252.22|254.62|252.22|254.53|252.13|0
1651482980000|2022-05-02 09:16:20|254.7|252.3|254.62|252.22|254.7|252.3|254.62|252.22|0
1651482990000|2022-05-02 09:16:30|254.78|252.38|255.1|252.7|255.1|252.7|254.78|252.38|0
1651483000000|2022-05-02 09:16:40|254.94|252.54|255.26|252.86|255.26|252.86|254.94|252.54|0
1651483010000|2022-05-02 09:16:50|255.34|252.94|255.43|253.03|255.43|253.03|255.34|252.94|0
1651483020000|2022-05-02 09:17:00|255.59|253.19|256.24|253.84|256.24|253.84|255.59|253.19|0
1651483030000|2022-05-02 09:17:10|256.32|253.92|256.72|254.32|256.72|254.32|256.24|253.84|0
1651483040000|2022-05-02 09:17:20|256.56|254.16|256.56|254.16|256.72|254.32|256.4|254|0
1651483050000|2022-05-02 09:17:30|256.64|254.24|256.56|254.16|256.72|254.32|256.56|254.16|0
1651483060000|2022-05-02 09:17:40|256.07|253.67|255.99|253.59|256.07|253.67|255.99|253.59|0
1651483070000|2022-05-02 09:17:50|256.07|253.67|255.43|253.03|256.07|253.67|255.43|253.03|0
1651483080000|2022-05-02 09:18:00|255.26|252.86|255.18|252.78|255.26|252.86|255.18|252.78|0
1651483090000|2022-05-02 09:18:10|255.5|253.1|255.26|252.86|255.59|253.19|255.26|252.86|0
1651483100000|2022-05-02 09:18:20|255.34|252.94|255.26|252.86|255.34|252.94|255.26|252.86|0
1651483110000|2022-05-02 09:18:30|255.1|252.7|254.94|252.54|255.1|252.7|254.94|252.54|0
1651483120000|2022-05-02 09:18:40|254.45|252.05|254.85|252.45|254.85|252.45|254.45|252.05|0
1651483130000|2022-05-02 09:18:50|254.78|252.38|255.02|252.62|255.1|252.7|254.78|252.38|0
1651483140000|2022-05-02 09:19:00|255.1|252.7|255.26|252.86|255.42|253.02|255.1|252.7|0
1651483150000|2022-05-02 09:19:10|255.42|253.02|255.59|253.19|255.59|253.19|255.42|253.02|0
1651483160000|2022-05-02 09:19:20|255.66|253.26|255.91|253.51|255.91|253.51|255.66|253.26|0
1651483170000|2022-05-02 09:19:30|255.75|253.35|255.26|252.86|255.75|253.35|255.26|252.86|0
1651483180000|2022-05-02 09:19:40|255.18|252.78|255.1|252.7|255.26|252.86|255.1|252.7|0
1651483190000|2022-05-02 09:19:50|254.85|252.45|254.29|251.89|254.85|252.45|254.29|251.89|0
1651483200000|2022-05-02 09:20:00|254.21|251.81|254.29|251.89|254.29|251.89|254.21|251.81|0
1651483210000|2022-05-02 09:20:10|254.04|251.64|254.2|251.8|254.2|251.8|254.04|251.64|0
1651483220000|2022-05-02 09:20:20|254.13|251.73|254.29|251.89|254.37|251.97|254.13|251.73|0
1651483230000|2022-05-02 09:20:30|254.53|252.13|254.61|252.21|254.61|252.21|254.2|251.8|0
1651483240000|2022-05-02 09:20:40|254.77|252.37|254.94|252.54|254.94|252.54|254.69|252.29|0
1651483250000|2022-05-02 09:20:50|254.85|252.45|254.61|252.21|254.85|252.45|254.29|251.89|0
1651483260000|2022-05-02 09:21:00|254.53|252.13|254.77|252.37|254.77|252.37|254.53|252.13|0
1651483270000|2022-05-02 09:21:10|254.61|252.21|254.2|251.8|254.69|252.29|254.2|251.8|0
1651483280000|2022-05-02 09:21:20|253.88|251.48|254.45|252.05|254.45|252.05|253.88|251.48|0
1651483290000|2022-05-02 09:21:30|254.61|252.21|254.45|252.05|254.61|252.21|254.45|252.05|0
1651483300000|2022-05-02 09:21:40|254.29|251.89|254.29|251.89|254.29|251.89|254.29|251.89|0
1651483310000|2022-05-02 09:21:50|254.13|251.73|254.04|251.64|254.13|251.73|253.96|251.56|0
1651483320000|2022-05-02 09:22:00|253.96|251.56|254.13|251.73|254.13|251.73|253.8|251.4|0
1651483330000|2022-05-02 09:22:10|254.45|252.05|254.45|252.05|254.61|252.21|254.45|252.05|0
1651483340000|2022-05-02 09:22:20|254.61|252.21|254.45|252.05|254.61|252.21|254.45|252.05|0
1651483350000|2022-05-02 09:22:30|255.26|252.86|255.58|253.18|255.74|253.34|255.26|252.86|0
1651483360000|2022-05-02 09:22:40|255.26|252.86|255.42|253.02|255.58|253.18|255.26|252.86|0
1651483370000|2022-05-02 09:22:50|255.5|253.1|255.58|253.18|255.58|253.18|255.5|253.1|0
1651483380000|2022-05-02 09:23:00|255.5|253.1|255.74|253.34|256.07|253.67|255.5|253.1|0
1651483390000|2022-05-02 09:23:10|255.58|253.18|255.58|253.18|255.66|253.26|255.58|253.18|0
1651483400000|2022-05-02 09:23:20|255.74|253.34|255.58|253.18|255.91|253.51|255.58|253.18|0
1651483420000|2022-05-02 09:23:40|256.07|253.67|255.82|253.42|256.07|253.67|255.82|253.42|0
1651483430000|2022-05-02 09:23:50|256.07|253.67|256.07|253.67|256.07|253.67|256.07|253.67|0
1651483440000|2022-05-02 09:24:00|255.9|253.5|255.9|253.5|255.98|253.58|255.9|253.5|0
1651483450000|2022-05-02 09:24:10|256.07|253.67|256.79|254.39|256.79|254.39|256.07|253.67|0
1651483460000|2022-05-02 09:24:20|257.28|254.88|257.12|254.72|257.37|254.97|257.12|254.72|0
1651483470000|2022-05-02 09:24:30|256.96|254.56|256.88|254.48|256.96|254.56|256.63|254.23|0
1651483480000|2022-05-02 09:24:40|257.04|254.64|257.2|254.8|257.2|254.8|256.96|254.56|0
1651483490000|2022-05-02 09:24:50|257.04|254.64|257.37|254.97|257.53|255.13|257.04|254.64|0
1651483500000|2022-05-02 09:25:00|257.53|255.13|257.85|255.45|257.85|255.45|257.53|255.13|0
1651483510000|2022-05-02 09:25:10|257.93|255.53|258.26|255.86|258.34|255.94|257.93|255.53|0
1651483520000|2022-05-02 09:25:20|257.93|255.53|257.61|255.21|257.93|255.53|257.61|255.21|0
1651483530000|2022-05-02 09:25:30|257.69|255.29|257.85|255.45|257.85|255.45|257.61|255.21|0
1651483540000|2022-05-02 09:25:40|257.77|255.37|258.02|255.62|258.18|255.78|257.77|255.37|0
1651483550000|2022-05-02 09:25:50|257.93|255.53|257.85|255.45|257.93|255.53|257.85|255.45|0
1651483560000|2022-05-02 09:26:00|257.44|255.04|257.69|255.29|257.85|255.45|257.44|255.04|0
1651483570000|2022-05-02 09:26:10|257.44|255.04|257.53|255.13|257.85|255.45|257.44|255.04|0
1651483580000|2022-05-02 09:26:20|257.36|254.96|257.28|254.88|257.53|255.13|257.28|254.88|0
1651483590000|2022-05-02 09:26:30|257.2|254.8|256.95|254.55|257.2|254.8|256.95|254.55|0
1651483600000|2022-05-02 09:26:40|257.2|254.8|258.01|255.61|258.01|255.61|257.12|254.72|0
1651483610000|2022-05-02 09:26:50|257.85|255.45|257.85|255.45|258.01|255.61|257.77|255.37|0
1651483620000|2022-05-02 09:27:00|257.77|255.37|257.85|255.45|257.85|255.45|257.69|255.29|0
1651483630000|2022-05-02 09:27:10|257.77|255.37|257.85|255.45|257.85|255.45|257.77|255.37|0
1651483640000|2022-05-02 09:27:20|258.26|255.86|258.34|255.94|258.34|255.94|258.26|255.86|0
1651483650000|2022-05-02 09:27:30|258.18|255.78|258.42|256.02|258.42|256.02|258.18|255.78|0
1651483660000|2022-05-02 09:27:40|258.34|255.94|258.42|256.02|258.42|256.02|258.25|255.85|0
1651483670000|2022-05-02 09:27:50|258.83|256.43|258.67|256.27|258.83|256.43|258.67|256.27|0
1651483680000|2022-05-02 09:28:00|258.83|256.43|258.91|256.51|258.91|256.51|258.83|256.43|0
1651483690000|2022-05-02 09:28:10|258.99|256.59|258.99|256.59|258.99|256.59|258.91|256.51|0
1651483700000|2022-05-02 09:28:20|259.15|256.75|259.15|256.75|259.15|256.75|259.15|256.75|0
1651483710000|2022-05-02 09:28:30|258.99|256.59|259.07|256.67|259.07|256.67|258.99|256.59|0
1651483720000|2022-05-02 09:28:40|259.15|256.75|259.07|256.67|259.15|256.75|259.07|256.67|0
1651483730000|2022-05-02 09:28:50|258.99|256.59|259.15|256.75|259.15|256.75|258.99|256.59|0
1651483740000|2022-05-02 09:29:00|259.07|256.67|258.83|256.43|259.15|256.75|258.83|256.43|0
1651483750000|2022-05-02 09:29:10|258.66|256.26|258.74|256.34|258.83|256.43|258.66|256.26|0
1651483760000|2022-05-02 09:29:20|258.83|256.43|258.34|255.94|258.83|256.43|258.34|255.94|0
1651483770000|2022-05-02 09:29:30|258.09|255.69|257.52|255.12|258.09|255.69|257.52|255.12|0
1651483780000|2022-05-02 09:29:40|257.69|255.29|257.69|255.29|257.69|255.29|257.69|255.29|0
1651483790000|2022-05-02 09:29:50|257.52|255.12|257.52|255.12|257.6|255.2|257.52|255.12|0
1651483800000|2022-05-02 09:30:00|257.68|255.28|257.6|255.2|257.68|255.28|257.6|255.2|0
1651483810000|2022-05-02 09:30:10|257.44|255.04|258.01|255.61|258.01|255.61|257.44|255.04|0
1651483830000|2022-05-02 09:30:30|257.76|255.36|257.11|254.71|257.76|255.36|257.11|254.71|0
1651483840000|2022-05-02 09:30:40|257.36|254.96|257.68|255.28|257.68|255.28|257.03|254.63|0
1651483850000|2022-05-02 09:30:50|257.76|255.36|257.85|255.45|257.85|255.45|257.76|255.36|0
1651483860000|2022-05-02 09:31:00|257.68|255.28|257.68|255.28|257.76|255.36|257.68|255.28|0
1651483870000|2022-05-02 09:31:10|257.76|255.36|258.01|255.61|258.01|255.61|257.76|255.36|0
1651483880000|2022-05-02 09:31:20|258.17|255.77|258.82|256.42|258.82|256.42|258.17|255.77|0
1651483890000|2022-05-02 09:31:30|258.74|256.34|258.66|256.26|258.74|256.34|258.66|256.26|0
1651483900000|2022-05-02 09:31:40|258.5|256.1|258.66|256.26|258.66|256.26|258.5|256.1|0
1651483910000|2022-05-02 09:31:50|258.5|256.1|258.5|256.1|258.5|256.1|258.5|256.1|0
1651483920000|2022-05-02 09:32:00|258.33|255.93|258.17|255.77|258.33|255.93|258.17|255.77|0
1651483930000|2022-05-02 09:32:10|258.25|255.85|257.92|255.52|258.33|255.93|257.92|255.52|0
1651483940000|2022-05-02 09:32:20|257.84|255.44|257.84|255.44|257.84|255.44|257.76|255.36|0
1651483950000|2022-05-02 09:32:30|258.17|255.77|258.17|255.77|258.17|255.77|258.09|255.69|0
1651483960000|2022-05-02 09:32:40|258.33|255.93|258.33|255.93|258.33|255.93|258.33|255.93|0
1651483970000|2022-05-02 09:32:50|258.17|255.77|258.17|255.77|258.33|255.93|258.17|255.77|0
1651483980000|2022-05-02 09:33:00|258.33|255.93|258.82|256.42|258.82|256.42|258.33|255.93|0
1651483990000|2022-05-02 09:33:10|258.99|256.59|258.9|256.5|259.15|256.75|258.9|256.5|0
1651484000000|2022-05-02 09:33:20|258.99|256.59|258.66|256.26|258.99|256.59|258.66|256.26|0
1651484010000|2022-05-02 09:33:30|258.5|256.1|258.25|255.85|258.5|256.1|258.25|255.85|0
1651484020000|2022-05-02 09:33:40|258.08|255.68|258.25|255.85|258.25|255.85|258.08|255.68|0
1651484030000|2022-05-02 09:33:50|258.49|256.09|258.49|256.09|258.49|256.09|258.33|255.93|0
1651484040000|2022-05-02 09:34:00|258.57|256.17|258.57|256.17|258.66|256.26|258.57|256.17|0
1651484050000|2022-05-02 09:34:10|258.66|256.26|258.49|256.09|258.66|256.26|258.49|256.09|0
1651484060000|2022-05-02 09:34:20|258.33|255.93|258.41|256.01|258.41|256.01|258.33|255.93|0
1651484070000|2022-05-02 09:34:30|258.98|256.58|259.15|256.75|259.23|256.83|258.98|256.58|0
1651484080000|2022-05-02 09:34:40|258.98|256.58|258.98|256.58|258.98|256.58|258.98|256.58|0
1651484090000|2022-05-02 09:34:50|258.74|256.34|258.82|256.42|258.82|256.42|258.66|256.26|0
1651484100000|2022-05-02 09:35:00|258.98|256.58|259.8|257.4|259.96|257.56|258.98|256.58|0
1651484110000|2022-05-02 09:35:10|259.71|257.31|259.55|257.15|259.71|257.31|259.55|257.15|0
1651484120000|2022-05-02 09:35:20|259.47|257.07|259.47|257.07|259.47|257.07|259.39|256.99|0
1651484130000|2022-05-02 09:35:30|259.31|256.91|259.71|257.31|259.71|257.31|259.31|256.91|0
1651484140000|2022-05-02 09:35:40|259.55|257.15|259.64|257.24|259.64|257.24|259.55|257.15|0
1651484150000|2022-05-02 09:35:50|259.47|257.07|259.55|257.15|259.55|257.15|259.47|257.07|0
1651484160000|2022-05-02 09:36:00|259.64|257.24|259.8|257.4|259.96|257.56|259.64|257.24|0
1651484170000|2022-05-02 09:36:10|259.55|257.15|259.63|257.23|259.64|257.24|259.55|257.15|0
1651484180000|2022-05-02 09:36:20|259.47|257.07|259.31|256.91|259.47|257.07|259.31|256.91|0
1651484190000|2022-05-02 09:36:30|259.39|256.99|258.98|256.58|259.39|256.99|258.82|256.42|0
1651484200000|2022-05-02 09:36:40|258.9|256.5|258.49|256.09|258.9|256.5|258.49|256.09|0
1651484210000|2022-05-02 09:36:50|258.65|256.25|258.98|256.58|258.98|256.58|258.65|256.25|0
1651484220000|2022-05-02 09:37:00|259.39|256.99|259.63|257.23|259.63|257.23|259.39|256.99|0
1651484230000|2022-05-02 09:37:10|259.8|257.4|259.96|257.56|259.96|257.56|259.8|257.4|0
1651484240000|2022-05-02 09:37:20|260.2|257.8|259.47|257.07|260.2|257.8|259.47|257.07|0
1651484250000|2022-05-02 09:37:30|259.63|257.23|259.31|256.91|259.63|257.23|259.31|256.91|0
1651484260000|2022-05-02 09:37:40|259.06|256.66|259.55|257.15|259.55|257.15|259.06|256.66|0
1651484270000|2022-05-02 09:37:50|259.06|256.66|259.14|256.74|259.14|256.74|259.06|256.66|0
1651484280000|2022-05-02 09:38:00|259.38|256.98|259.38|256.98|259.38|256.98|259.38|256.98|0
1651484290000|2022-05-02 09:38:10|259.47|257.07|259.06|256.66|259.47|257.07|259.06|256.66|0
1651484300000|2022-05-02 09:38:20|259.14|256.74|259.14|256.74|259.14|256.74|258.98|256.58|0
1651484310000|2022-05-02 09:38:30|259.22|256.82|258.82|256.42|259.22|256.82|258.82|256.42|0
1651484320000|2022-05-02 09:38:40|258.98|256.58|259.14|256.74|259.22|256.82|258.98|256.58|0
1651484330000|2022-05-02 09:38:50|259.3|256.9|259.47|257.07|259.47|257.07|259.3|256.9|0
1651484340000|2022-05-02 09:39:00|259.38|256.98|259.22|256.82|259.38|256.98|259.22|256.82|0
1651484350000|2022-05-02 09:39:10|259.14|256.74|259.38|256.98|259.47|257.07|259.14|256.74|0
1651484360000|2022-05-02 09:39:20|259.3|256.9|259.47|257.07|259.63|257.23|259.3|256.9|0
1651484370000|2022-05-02 09:39:30|259.14|256.74|259.14|256.74|259.14|256.74|259.06|256.66|0
1651484380000|2022-05-02 09:39:40|259.22|256.82|259.06|256.66|259.22|256.82|259.06|256.66|0
1651484390000|2022-05-02 09:39:50|259.3|256.9|259.3|256.9|259.47|257.07|259.3|256.9|0
1651484400000|2022-05-02 09:40:00|259.22|256.82|259.3|256.9|259.3|256.9|259.14|256.74|0
1651484410000|2022-05-02 09:40:10|259.22|256.82|259.14|256.74|259.22|256.82|259.06|256.66|0
1651484420000|2022-05-02 09:40:20|259.05|256.65|259.22|256.82|259.22|256.82|259.05|256.65|0
1651484430000|2022-05-02 09:40:30|259.14|256.74|259.38|256.98|259.38|256.98|259.14|256.74|0
1651484440000|2022-05-02 09:40:40|259.54|257.14|259.47|257.07|259.54|257.14|259.47|257.07|0
1651484450000|2022-05-02 09:40:50|259.38|256.98|258.98|256.58|259.38|256.98|258.98|256.58|0
1651484460000|2022-05-02 09:41:00|258.89|256.49|258.24|255.84|258.89|256.49|258.24|255.84|0
1651484470000|2022-05-02 09:41:10|258.32|255.92|258.24|255.84|258.32|255.92|258.24|255.84|0
1651484480000|2022-05-02 09:41:20|258.32|255.92|258.65|256.25|258.65|256.25|258.24|255.84|0
1651484490000|2022-05-02 09:41:30|259.05|256.65|258.89|256.49|259.05|256.65|258.89|256.49|0
1651484500000|2022-05-02 09:41:40|258.73|256.33|258.65|256.25|258.73|256.33|258.65|256.25|0
1651484510000|2022-05-02 09:41:50|258.49|256.09|258.97|256.57|258.97|256.57|258.49|256.09|0
1651484520000|2022-05-02 09:42:00|258.89|256.49|258.65|256.25|258.97|256.57|258.65|256.25|0
1651484530000|2022-05-02 09:42:10|258.48|256.08|258.73|256.33|258.81|256.41|258.48|256.08|0
1651484540000|2022-05-02 09:42:20|258.32|255.92|258.65|256.25|258.65|256.25|258.32|255.92|0
1651484550000|2022-05-02 09:42:30|258.56|256.16|258.48|256.08|258.56|256.16|258.48|256.08|0
1651484560000|2022-05-02 09:42:40|258.56|256.16|258.65|256.25|258.65|256.25|258.56|256.16|0
1651484570000|2022-05-02 09:42:50|258.81|256.41|258.56|256.16|258.81|256.41|258.56|256.16|0
1651484580000|2022-05-02 09:43:00|258.32|255.92|258.24|255.84|258.48|256.08|258.24|255.84|0
1651484590000|2022-05-02 09:43:10|258.32|255.92|258.24|255.84|258.32|255.92|258.16|255.76|0
1651484600000|2022-05-02 09:43:20|258.48|256.08|258.32|255.92|258.48|256.08|258.16|255.76|0
1651484610000|2022-05-02 09:43:30|258.56|256.16|258.48|256.08|258.56|256.16|258.32|255.92|0
1651484620000|2022-05-02 09:43:40|258.56|256.16|258.72|256.32|258.72|256.32|258.48|256.08|0
1651484630000|2022-05-02 09:43:50|258.32|255.92|258.48|256.08|258.48|256.08|258.32|255.92|0
1651484640000|2022-05-02 09:44:00|258.56|256.16|258.65|256.25|258.72|256.32|258.56|256.16|0
1651484650000|2022-05-02 09:44:10|258.81|256.41|258.65|256.25|258.81|256.41|258.65|256.25|0
1651484660000|2022-05-02 09:44:20|258.32|255.92|258.48|256.08|258.48|256.08|258.32|255.92|0
1651484670000|2022-05-02 09:44:30|258.4|256|258.88|256.48|258.88|256.48|258.23|255.83|0
1651484680000|2022-05-02 09:44:40|258.8|256.4|256|253.6|258.88|256.48|256|253.6|0
1651484690000|2022-05-02 09:44:50|256.08|253.68|257.47|255.07|257.47|255.07|256.08|253.68|0
1651484700000|2022-05-02 09:45:00|256.84|254.44|257.01|254.61|257.01|254.61|256.84|254.44|0
1651484710000|2022-05-02 09:45:10|257.08|254.68|256.92|254.52|257.17|254.77|256.92|254.52|0
1651484720000|2022-05-02 09:45:20|256.68|254.28|256.68|254.28|256.68|254.28|256.35|253.95|0
1651484730000|2022-05-02 09:45:30|256.59|254.19|256.84|254.44|256.84|254.44|256.59|254.19|0
1651484740000|2022-05-02 09:45:40|256.68|254.28|256.84|254.44|256.84|254.44|256.68|254.28|0
1651484750000|2022-05-02 09:45:50|257|254.6|256.84|254.44|257|254.6|256.84|254.44|0
1651484760000|2022-05-02 09:46:00|257.33|254.93|257.33|254.93|257.74|255.34|257.33|254.93|0
1651484770000|2022-05-02 09:46:10|257.17|254.77|257.17|254.77|257.17|254.77|257|254.6|0
1651484780000|2022-05-02 09:46:20|257.08|254.68|257.08|254.68|257.17|254.77|257|254.6|0
1651484790000|2022-05-02 09:46:30|257.17|254.77|256.68|254.28|257.17|254.77|256.68|254.28|0
1651484800000|2022-05-02 09:46:40|256.84|254.44|256.27|253.87|256.84|254.44|256.19|253.79|0
1651484810000|2022-05-02 09:46:50|256.19|253.79|256.19|253.79|256.19|253.79|256.19|253.79|0
1651484820000|2022-05-02 09:47:00|256.1|253.7|255.7|253.3|256.1|253.7|255.7|253.3|0
1651484830000|2022-05-02 09:47:10|255.54|253.14|255.78|253.38|255.78|253.38|255.54|253.14|0
1651484840000|2022-05-02 09:47:20|255.54|253.14|255.78|253.38|255.78|253.38|255.54|253.14|0
1651484850000|2022-05-02 09:47:30|256.27|253.87|256.27|253.87|256.27|253.87|256.27|253.87|0
1651484860000|2022-05-02 09:47:40|256.43|254.03|256.35|253.95|256.43|254.03|256.35|253.95|0
1651484870000|2022-05-02 09:47:50|256.68|254.28|256.84|254.44|256.84|254.44|256.68|254.28|0
1651484880000|2022-05-02 09:48:00|257|254.6|256.51|254.11|257|254.6|256.51|254.11|0
1651484890000|2022-05-02 09:48:10|256.68|254.28|256.68|254.28|256.75|254.35|256.68|254.28|0
1651484900000|2022-05-02 09:48:20|256.84|254.44|256.84|254.44|257|254.6|256.84|254.44|0
1651484910000|2022-05-02 09:48:30|257|254.6|256.75|254.35|257|254.6|256.75|254.35|0
1651484920000|2022-05-02 09:48:40|256.84|254.44|256.92|254.52|257|254.6|256.84|254.44|0
1651484930000|2022-05-02 09:48:50|256.67|254.27|256.51|254.11|256.75|254.35|256.51|254.11|0
1651484940000|2022-05-02 09:49:00|256.75|254.35|256.92|254.52|256.92|254.52|256.75|254.35|0
1651484950000|2022-05-02 09:49:10|257|254.6|256.92|254.52|257.08|254.68|256.92|254.52|0
1651484960000|2022-05-02 09:49:20|257|254.6|256.84|254.44|257|254.6|256.84|254.44|0
1651484970000|2022-05-02 09:49:30|256.67|254.27|256.75|254.35|256.84|254.44|256.67|254.27|0
1651484980000|2022-05-02 09:49:40|256.59|254.19|256.19|253.79|256.59|254.19|256.19|253.79|0
1651484990000|2022-05-02 09:49:50|256.43|254.03|256.51|254.11|256.51|254.11|256.35|253.95|0
1651485000000|2022-05-02 09:50:00|256.43|254.03|256.59|254.19|256.59|254.19|256.35|253.95|0
1651485010000|2022-05-02 09:50:10|256.84|254.44|256.67|254.27|256.84|254.44|256.67|254.27|0
1651485020000|2022-05-02 09:50:20|256.59|254.19|257|254.6|257|254.6|256.59|254.19|0
1651485030000|2022-05-02 09:50:30|257.16|254.76|257.33|254.93|257.33|254.93|257.16|254.76|0
1651485040000|2022-05-02 09:50:40|257.32|254.92|257.32|254.92|257.32|254.92|257.32|254.92|0
1651485050000|2022-05-02 09:50:50|257.65|255.25|258.14|255.74|258.14|255.74|257.65|255.25|0
1651485060000|2022-05-02 09:51:00|257.98|255.58|258.06|255.66|258.06|255.66|257.98|255.58|0
1651485070000|2022-05-02 09:51:10|257.98|255.58|257.81|255.41|257.98|255.58|257.65|255.25|0
1651485080000|2022-05-02 09:51:20|257.73|255.33|257.81|255.41|257.89|255.49|257.73|255.33|0
1651485090000|2022-05-02 09:51:30|257.89|255.49|258.14|255.74|258.3|255.9|257.89|255.49|0
1651485100000|2022-05-02 09:51:40|258.22|255.82|258.3|255.9|258.3|255.9|258.22|255.82|0
1651485110000|2022-05-02 09:51:50|258.06|255.66|257.98|255.58|258.06|255.66|257.98|255.58|0
1651485130000|2022-05-02 09:52:10|257.81|255.41|257.81|255.41|257.81|255.41|257.73|255.33|0
1651485140000|2022-05-02 09:52:20|257.49|255.09|257.49|255.09|257.49|255.09|257.32|254.92|0
1651485150000|2022-05-02 09:52:30|257.4|255|257.49|255.09|257.49|255.09|257.4|255|0
1651485160000|2022-05-02 09:52:40|257.56|255.16|257.56|255.16|257.65|255.25|257.56|255.16|0
1651485170000|2022-05-02 09:52:50|257.4|255|257.49|255.09|257.49|255.09|257.4|255|0
1651485180000|2022-05-02 09:53:00|257.65|255.25|257.73|255.33|257.81|255.41|257.65|255.25|0
1651485190000|2022-05-02 09:53:10|257.81|255.41|257.81|255.41|257.81|255.41|257.81|255.41|0
1651485200000|2022-05-02 09:53:20|257.89|255.49|257.97|255.57|257.97|255.57|257.81|255.41|0
1651485210000|2022-05-02 09:53:30|258.14|255.74|257.81|255.41|258.14|255.74|257.81|255.41|0
1651485220000|2022-05-02 09:53:40|257.65|255.25|257.56|255.16|257.65|255.25|257.56|255.16|0
1651485230000|2022-05-02 09:53:50|257.65|255.25|257.65|255.25|257.65|255.25|257.48|255.08|0
1651485240000|2022-05-02 09:54:00|257.4|255|257.65|255.25|257.65|255.25|257.4|255|0
1651485250000|2022-05-02 09:54:10|257.56|255.16|257.48|255.08|257.56|255.16|257.48|255.08|0
1651485260000|2022-05-02 09:54:20|257.4|255|257.48|255.08|257.48|255.08|257.4|255|0
1651485270000|2022-05-02 09:54:30|257.4|255|257.4|255|257.4|255|257.4|255|0
1651485280000|2022-05-02 09:54:40|257.65|255.25|257.4|255|257.65|255.25|257.4|255|0
1651485290000|2022-05-02 09:54:50|257.65|255.25|257.65|255.25|257.65|255.25|257.65|255.25|0
1651485300000|2022-05-02 09:55:00|257.56|255.16|257.56|255.16|257.56|255.16|257.56|255.16|0
1651485310000|2022-05-02 09:55:10|257.48|255.08|256.99|254.59|257.48|255.08|256.99|254.59|0
1651485320000|2022-05-02 09:55:20|257.07|254.67|256.67|254.27|257.07|254.67|256.67|254.27|0
1651485330000|2022-05-02 09:55:30|256.83|254.43|256.34|253.94|256.83|254.43|256.34|253.94|0
1651485340000|2022-05-02 09:55:40|256.18|253.78|256.18|253.78|256.26|253.86|256.18|253.78|0
1651485350000|2022-05-02 09:55:50|256.26|253.86|256.34|253.94|256.34|253.94|256.26|253.86|0
1651485360000|2022-05-02 09:56:00|255.93|253.53|256.01|253.61|256.09|253.69|255.93|253.53|0
1651485370000|2022-05-02 09:56:10|255.6|253.2|255.53|253.13|255.6|253.2|255.04|252.64|0
1651485380000|2022-05-02 09:56:20|255.36|252.96|255.69|253.29|255.69|253.29|255.36|252.96|0
1651485390000|2022-05-02 09:56:30|255.44|253.04|255.53|253.13|255.69|253.29|255.44|253.04|0
1651485400000|2022-05-02 09:56:40|255.44|253.04|255.53|253.13|255.53|253.13|255.36|252.96|0
1651485410000|2022-05-02 09:56:50|255.6|253.2|256.34|253.94|256.34|253.94|255.6|253.2|0
1651485420000|2022-05-02 09:57:00|256.83|254.43|256.5|254.1|256.83|254.43|256.5|254.1|0
1651485430000|2022-05-02 09:57:10|256.34|253.94|256.5|254.1|256.5|254.1|256.34|253.94|0
1651485450000|2022-05-02 09:57:30|256.34|253.94|255.85|253.45|256.34|253.94|255.85|253.45|0
1651485460000|2022-05-02 09:57:40|255.69|253.29|255.69|253.29|255.69|253.29|255.69|253.29|0
1651485470000|2022-05-02 09:57:50|255.85|253.45|256.01|253.61|256.09|253.69|255.85|253.45|0
1651485480000|2022-05-02 09:58:00|256.18|253.78|256.17|253.77|256.34|253.94|256.17|253.77|0
1651485490000|2022-05-02 09:58:10|256.01|253.61|256.17|253.77|256.17|253.77|256.01|253.61|0
1651485500000|2022-05-02 09:58:20|255.85|253.45|255.52|253.12|255.85|253.45|255.52|253.12|0
1651485510000|2022-05-02 09:58:30|255.44|253.04|255.69|253.29|255.69|253.29|255.44|253.04|0
1651485520000|2022-05-02 09:58:40|255.85|253.45|255.52|253.12|255.85|253.45|255.52|253.12|0
1651485530000|2022-05-02 09:58:50|255.6|253.2|255.6|253.2|255.6|253.2|255.52|253.12|0
1651485540000|2022-05-02 09:59:00|255.85|253.45|255.76|253.36|255.85|253.45|255.76|253.36|0
1651485550000|2022-05-02 09:59:10|255.6|253.2|255.69|253.29|255.69|253.29|255.6|253.2|0
1651485560000|2022-05-02 09:59:20|255.76|253.36|255.76|253.36|255.85|253.45|255.76|253.36|0
1651485570000|2022-05-02 09:59:30|255.68|253.28|255.76|253.36|255.85|253.45|255.68|253.28|0
1651485580000|2022-05-02 09:59:40|255.85|253.45|255.52|253.12|255.85|253.45|255.44|253.04|0
1651485590000|2022-05-02 09:59:50|255.6|253.2|255.2|252.8|255.6|253.2|255.2|252.8|0
1651485600000|2022-05-02 10:00:00|255.27|252.87|255.52|253.12|255.52|253.12|255.27|252.87|0
1651485610000|2022-05-02 10:00:10|255.36|252.96|255.36|252.96|255.36|252.96|255.36|252.96|0
1651485620000|2022-05-02 10:00:20|255.27|252.87|255.52|253.12|255.52|253.12|255.27|252.87|0
1651485630000|2022-05-02 10:00:30|255.36|252.96|255.44|253.04|255.44|253.04|255.36|252.96|0
1651485640000|2022-05-02 10:00:40|255.68|253.28|255.92|253.52|255.92|253.52|255.68|253.28|0
1651485650000|2022-05-02 10:00:50|255.85|253.45|255.6|253.2|255.85|253.45|255.6|253.2|0
1651485660000|2022-05-02 10:01:00|255.52|253.12|255.36|252.96|255.6|253.2|255.36|252.96|0
1651485680000|2022-05-02 10:01:20|255.27|252.87|254.38|251.98|255.27|252.87|254.06|251.66|0
1651485690000|2022-05-02 10:01:30|254.22|251.82|253|250.6|254.22|251.82|253|250.6|0
1651485700000|2022-05-02 10:01:40|253.16|250.76|253.25|250.85|253.25|250.85|253|250.6|0
1651485710000|2022-05-02 10:01:50|253.16|250.76|253.09|250.69|253.25|250.85|253.09|250.69|0
1651485720000|2022-05-02 10:02:00|252.92|250.52|253.09|250.69|253.09|250.69|252.92|250.52|0
1651485730000|2022-05-02 10:02:10|253.16|250.76|253.57|251.17|253.65|251.25|253.16|250.76|0
1651485740000|2022-05-02 10:02:20|253.25|250.85|253.16|250.76|253.25|250.85|253.16|250.76|0
1651485750000|2022-05-02 10:02:30|253.25|250.85|253.57|251.17|253.73|251.33|253.25|250.85|0
1651485760000|2022-05-02 10:02:40|253.41|251.01|253.41|251.01|253.41|251.01|253.41|251.01|0
1651485770000|2022-05-02 10:02:50|253.08|250.68|253.08|250.68|253.08|250.68|253.08|250.68|0
1651485780000|2022-05-02 10:03:00|252.84|250.44|253|250.6|253.08|250.68|252.84|250.44|0
1651485790000|2022-05-02 10:03:10|253.08|250.68|253.41|251.01|253.41|251.01|253.08|250.68|0
1651485800000|2022-05-02 10:03:20|253.32|250.92|253.57|251.17|253.57|251.17|253.32|250.92|0
1651485810000|2022-05-02 10:03:30|253.73|251.33|253.89|251.49|253.89|251.49|253.57|251.17|0
1651485820000|2022-05-02 10:03:40|254.06|251.66|253.73|251.33|254.06|251.66|253.73|251.33|0
1651485830000|2022-05-02 10:03:50|253.89|251.49|254.13|251.73|254.13|251.73|253.89|251.49|0
1651485840000|2022-05-02 10:04:00|254.22|251.82|254.38|251.98|254.38|251.98|254.22|251.82|0
1651485860000|2022-05-02 10:04:20|254.22|251.82|254.29|251.89|254.29|251.89|254.22|251.82|0
1651485870000|2022-05-02 10:04:30|254.05|251.65|253.81|251.41|254.05|251.65|253.81|251.41|0
1651485880000|2022-05-02 10:04:40|253.73|251.33|253.41|251.01|253.73|251.33|253.41|251.01|0
1651485890000|2022-05-02 10:04:50|253.57|251.17|253.57|251.17|253.57|251.17|253.57|251.17|0
1651485900000|2022-05-02 10:05:00|253.81|251.41|254.05|251.65|254.05|251.65|253.81|251.41|0
1651485910000|2022-05-02 10:05:10|254.29|251.89|254.29|251.89|254.38|251.98|254.29|251.89|0
1651485920000|2022-05-02 10:05:20|254.38|251.98|254.22|251.82|254.38|251.98|254.22|251.82|0
1651485930000|2022-05-02 10:05:30|254.05|251.65|254.22|251.82|254.22|251.82|254.05|251.65|0
1651485940000|2022-05-02 10:05:40|254.38|251.98|254.38|251.98|254.38|251.98|254.38|251.98|0
1651485950000|2022-05-02 10:05:50|254.29|251.89|254.21|251.81|254.29|251.89|254.21|251.81|0
1651485960000|2022-05-02 10:06:00|254.05|251.65|254.05|251.65|254.13|251.73|254.05|251.65|0
1651485970000|2022-05-02 10:06:10|254.21|251.81|254.05|251.65|254.21|251.81|254.05|251.65|0
1651485980000|2022-05-02 10:06:20|253.89|251.49|253.81|251.41|253.89|251.49|253.81|251.41|0
1651485990000|2022-05-02 10:06:30|253.97|251.57|253.89|251.49|254.05|251.65|253.89|251.49|0
1651486000000|2022-05-02 10:06:40|253.81|251.41|253.32|250.92|253.81|251.41|253.32|250.92|0
1651486010000|2022-05-02 10:06:50|253.4|251|253.32|250.92|253.4|251|253.16|250.76|0
1651486020000|2022-05-02 10:07:00|253.08|250.68|253.08|250.68|253.08|250.68|253.08|250.68|0
1651486030000|2022-05-02 10:07:10|252.92|250.52|252.76|250.36|252.92|250.52|252.59|250.19|0
1651486040000|2022-05-02 10:07:20|252.92|250.52|253.24|250.84|253.24|250.84|252.92|250.52|0
1651486050000|2022-05-02 10:07:30|253.32|250.92|252.83|250.43|253.32|250.92|252.83|250.43|0
1651486060000|2022-05-02 10:07:40|252.92|250.52|252.92|250.52|253.24|250.84|252.92|250.52|0
1651486070000|2022-05-02 10:07:50|252.75|250.35|252.92|250.52|252.92|250.52|252.75|250.35|0
1651486080000|2022-05-02 10:08:00|253.08|250.68|252.83|250.43|253.08|250.68|252.83|250.43|0
1651486090000|2022-05-02 10:08:10|252.92|250.52|253.08|250.68|253.08|250.68|252.83|250.43|0
1651486100000|2022-05-02 10:08:20|253.24|250.84|253.24|250.84|253.24|250.84|253.24|250.84|0
1651486120000|2022-05-02 10:08:40|253.4|251|253.4|251|253.56|251.16|253.4|251|0
1651486130000|2022-05-02 10:08:50|253.08|250.68|252.92|250.52|253.08|250.68|252.92|250.52|0
1651486140000|2022-05-02 10:09:00|253.08|250.68|252.92|250.52|253.08|250.68|252.67|250.27|0
1651486150000|2022-05-02 10:09:10|253.08|250.68|253.15|250.75|253.24|250.84|253.08|250.68|0
1651486160000|2022-05-02 10:09:20|253.08|250.68|253.08|250.68|253.08|250.68|252.91|250.51|0
1651486170000|2022-05-02 10:09:30|252.99|250.59|253.4|251|253.4|251|252.99|250.59|0
1651486180000|2022-05-02 10:09:40|253.24|250.84|253.32|250.92|253.4|251|253.24|250.84|0
1651486190000|2022-05-02 10:09:50|253.4|251|253.89|251.49|253.89|251.49|253.4|251|0
1651486200000|2022-05-02 10:10:00|254.21|251.81|255.18|252.78|255.18|252.78|254.21|251.81|0
1651486210000|2022-05-02 10:10:10|255.35|252.95|255.26|252.86|255.35|252.95|255.18|252.78|0
1651486220000|2022-05-02 10:10:20|255.51|253.11|256.16|253.76|256.16|253.76|255.51|253.11|0
1651486230000|2022-05-02 10:10:30|255.91|253.51|256.16|253.76|256.16|253.76|255.51|253.11|0
1651486240000|2022-05-02 10:10:40|256.49|254.09|256.73|254.33|256.73|254.33|256.49|254.09|0
1651486250000|2022-05-02 10:10:50|256.65|254.25|256.97|254.57|256.97|254.57|256.65|254.25|0
1651486260000|2022-05-02 10:11:00|257.05|254.65|256.81|254.41|257.14|254.74|256.81|254.41|0
1651486270000|2022-05-02 10:11:10|256.65|254.25|256.32|253.92|256.65|254.25|256.32|253.92|0
1651486280000|2022-05-02 10:11:20|256.48|254.08|256.32|253.92|256.48|254.08|256.32|253.92|0
1651486290000|2022-05-02 10:11:30|256.24|253.84|256.16|253.76|256.24|253.84|256.16|253.76|0
1651486300000|2022-05-02 10:11:40|256.32|253.92|256.32|253.92|256.32|253.92|256.16|253.76|0
1651486310000|2022-05-02 10:11:50|256.65|254.25|256.48|254.08|256.65|254.25|256.48|254.08|0
1651486320000|2022-05-02 10:12:00|256.32|253.92|256.48|254.08|256.48|254.08|256.16|253.76|0
1651486330000|2022-05-02 10:12:10|256.65|254.25|256.81|254.41|256.81|254.41|256.65|254.25|0
1651486340000|2022-05-02 10:12:20|256.72|254.32|256.81|254.41|256.81|254.41|256.65|254.25|0
1651486350000|2022-05-02 10:12:30|256.72|254.32|256.65|254.25|256.72|254.32|256.65|254.25|0
1651486370000|2022-05-02 10:12:50|256.81|254.41|256.72|254.32|256.81|254.41|256.72|254.32|0
1651486380000|2022-05-02 10:13:00|256.65|254.25|256.72|254.32|256.72|254.32|256.65|254.25|0
1651486390000|2022-05-02 10:13:10|256.97|254.57|256.64|254.24|256.97|254.57|256.64|254.24|0
1651486410000|2022-05-02 10:13:30|256.56|254.16|256.48|254.08|256.56|254.16|256.48|254.08|0
1651486420000|2022-05-02 10:13:40|256.64|254.24|256.56|254.16|256.64|254.24|256.56|254.16|0
1651486430000|2022-05-02 10:13:50|256.48|254.08|256.16|253.76|256.48|254.08|256.16|253.76|0
1651486440000|2022-05-02 10:14:00|256.23|253.83|256.48|254.08|256.48|254.08|256.23|253.83|0
1651486450000|2022-05-02 10:14:10|256.32|253.92|256.16|253.76|256.32|253.92|255.99|253.59|0
1651486460000|2022-05-02 10:14:20|256.15|253.75|256.15|253.75|256.15|253.75|256.15|253.75|0
1651486470000|2022-05-02 10:14:30|256.48|254.08|256.4|254|256.48|254.08|256.4|254|0
1651486480000|2022-05-02 10:14:40|256.48|254.08|256.81|254.41|256.81|254.41|256.48|254.08|0
1651486490000|2022-05-02 10:14:50|256.97|254.57|257.05|254.65|257.13|254.73|256.97|254.57|0
1651486500000|2022-05-02 10:15:00|256.88|254.48|257.13|254.73|257.13|254.73|256.72|254.32|0
1651486510000|2022-05-02 10:15:10|257.3|254.9|257.21|254.81|257.3|254.9|257.21|254.81|0
1651486520000|2022-05-02 10:15:20|257.29|254.89|257.29|254.89|257.29|254.89|257.29|254.89|0
1651486530000|2022-05-02 10:15:30|257.13|254.73|257.13|254.73|257.21|254.81|257.13|254.73|0
1651486540000|2022-05-02 10:15:40|257.29|254.89|257.29|254.89|257.29|254.89|257.29|254.89|0
1651486550000|2022-05-02 10:15:50|257.46|255.06|257.78|255.38|257.78|255.38|257.29|254.89|0
1651486560000|2022-05-02 10:16:00|257.86|255.46|257.95|255.55|258.11|255.71|257.86|255.46|0
1651486570000|2022-05-02 10:16:10|257.78|255.38|257.78|255.38|257.78|255.38|257.78|255.38|0
1651486580000|2022-05-02 10:16:20|257.62|255.22|257.62|255.22|257.62|255.22|257.62|255.22|0
1651486590000|2022-05-02 10:16:30|257.7|255.3|257.13|254.73|257.7|255.3|257.13|254.73|0
1651486600000|2022-05-02 10:16:40|257.29|254.89|257.37|254.97|257.46|255.06|257.29|254.89|0
1651486610000|2022-05-02 10:16:50|257.46|255.06|256.8|254.4|257.46|255.06|256.8|254.4|0
1651486620000|2022-05-02 10:17:00|256.97|254.57|256.97|254.57|256.97|254.57|256.97|254.57|0
1651486630000|2022-05-02 10:17:10|257.04|254.64|257.46|255.06|257.46|255.06|257.04|254.64|0
1651486640000|2022-05-02 10:17:20|257.53|255.13|257.95|255.55|257.95|255.55|257.53|255.13|0
1651486650000|2022-05-02 10:17:30|257.78|255.38|257.46|255.06|257.86|255.46|257.46|255.06|0
1651486660000|2022-05-02 10:17:40|257.29|254.89|257.62|255.22|257.62|255.22|257.29|254.89|0
1651486670000|2022-05-02 10:17:50|257.7|255.3|257.62|255.22|257.7|255.3|257.62|255.22|0
1651486680000|2022-05-02 10:18:00|257.7|255.3|257.94|255.54|257.94|255.54|257.7|255.3|0
1651486690000|2022-05-02 10:18:10|257.86|255.46|257.86|255.46|257.86|255.46|257.62|255.22|0
1651486700000|2022-05-02 10:18:20|257.94|255.54|257.62|255.22|257.94|255.54|257.62|255.22|0
1651486710000|2022-05-02 10:18:30|257.78|255.38|257.45|255.05|257.78|255.38|257.45|255.05|0
1651486720000|2022-05-02 10:18:40|257.62|255.22|257.78|255.38|257.78|255.38|257.62|255.22|0
1651486730000|2022-05-02 10:18:50|257.7|255.3|257.45|255.05|257.7|255.3|257.45|255.05|0
1651486740000|2022-05-02 10:19:00|257.53|255.13|257.62|255.22|257.62|255.22|257.53|255.13|0
1651486750000|2022-05-02 10:19:10|257.45|255.05|257.13|254.73|257.45|255.05|257.13|254.73|0
1651486760000|2022-05-02 10:19:20|257.04|254.64|257.04|254.64|257.04|254.64|256.88|254.48|0
1651486770000|2022-05-02 10:19:30|257.13|254.73|257.13|254.73|257.13|254.73|257.13|254.73|0
1651486780000|2022-05-02 10:19:40|257.04|254.64|256.8|254.4|257.04|254.64|256.72|254.32|0
1651486790000|2022-05-02 10:19:50|256.72|254.32|256.72|254.32|256.8|254.4|256.72|254.32|0
1651486800000|2022-05-02 10:20:00|256.8|254.4|256.96|254.56|256.96|254.56|256.8|254.4|0
1651486810000|2022-05-02 10:20:10|257.04|254.64|256.47|254.07|257.04|254.64|256.47|254.07|0
1651486820000|2022-05-02 10:20:20|256.64|254.24|256.64|254.24|256.64|254.24|256.47|254.07|0
1651486830000|2022-05-02 10:20:30|256.39|253.99|256.31|253.91|256.39|253.99|256.23|253.83|0
1651486840000|2022-05-02 10:20:40|256.15|253.75|256.23|253.83|256.23|253.83|256.15|253.75|0
1651486850000|2022-05-02 10:20:50|256.31|253.91|256.39|253.99|256.47|254.07|256.31|253.91|0
1651486860000|2022-05-02 10:21:00|256.31|253.91|256.39|253.99|256.39|253.99|256.22|253.82|0
1651486870000|2022-05-02 10:21:10|256.47|254.07|256.88|254.48|256.88|254.48|256.47|254.07|0
1651486880000|2022-05-02 10:21:20|256.64|254.24|256.22|253.82|256.71|254.31|256.22|253.82|0
1651486890000|2022-05-02 10:21:30|256.39|253.99|256.31|253.91|256.39|253.99|256.31|253.91|0
1651486900000|2022-05-02 10:21:40|256.22|253.82|256.31|253.91|256.31|253.91|256.22|253.82|0
1651486920000|2022-05-02 10:22:00|256.47|254.07|256.47|254.07|256.47|254.07|256.47|254.07|0
1651486930000|2022-05-02 10:22:10|256.15|253.75|256.31|253.91|256.31|253.91|256.15|253.75|0
1651486940000|2022-05-02 10:22:20|256.15|253.75|256.22|253.82|256.22|253.82|256.15|253.75|0
1651486950000|2022-05-02 10:22:30|256.14|253.74|256.31|253.91|256.31|253.91|256.14|253.74|0
1651486960000|2022-05-02 10:22:40|256.39|253.99|256.31|253.91|256.39|253.99|256.31|253.91|0
1651486970000|2022-05-02 10:22:50|256.47|254.07|256.63|254.23|256.63|254.23|256.47|254.07|0
1651486980000|2022-05-02 10:23:00|256.47|254.07|256.31|253.91|256.47|254.07|256.31|253.91|0
1651486990000|2022-05-02 10:23:10|256.39|253.99|256.96|254.56|256.96|254.56|256.39|253.99|0
1651487000000|2022-05-02 10:23:20|256.71|254.31|256.71|254.31|256.8|254.4|256.71|254.31|0
1651487020000|2022-05-02 10:23:40|256.47|254.07|256.8|254.4|256.8|254.4|256.47|254.07|0
1651487030000|2022-05-02 10:23:50|256.87|254.47|256.96|254.56|256.96|254.56|256.87|254.47|0
1651487040000|2022-05-02 10:24:00|257.04|254.64|257.36|254.96|257.45|255.05|257.04|254.64|0
1651487050000|2022-05-02 10:24:10|257.45|255.05|257.45|255.05|257.45|255.05|257.45|255.05|0
1651487060000|2022-05-02 10:24:20|257.28|254.88|256.96|254.56|257.28|254.88|256.96|254.56|0
1651487070000|2022-05-02 10:24:30|256.79|254.39|256.63|254.23|256.79|254.39|256.63|254.23|0
1651487080000|2022-05-02 10:24:40|256.47|254.07|256.47|254.07|256.63|254.23|256.47|254.07|0
1651487090000|2022-05-02 10:24:50|256.38|253.98|256.38|253.98|256.38|253.98|256.38|253.98|0
1651487100000|2022-05-02 10:25:00|256.3|253.9|256.14|253.74|256.3|253.9|256.14|253.74|0
1651487110000|2022-05-02 10:25:10|255.98|253.58|255.65|253.25|255.98|253.58|255.65|253.25|0
1651487120000|2022-05-02 10:25:20|255.98|253.58|255.73|253.33|255.98|253.58|255.65|253.25|0
1651487130000|2022-05-02 10:25:30|255.24|252.84|255.41|253.01|255.49|253.09|255.24|252.84|0
1651487140000|2022-05-02 10:25:40|255.49|253.09|255.08|252.68|255.49|253.09|255.08|252.68|0
1651487150000|2022-05-02 10:25:50|255|252.6|255.16|252.76|255.16|252.76|255|252.6|0
1651487160000|2022-05-02 10:26:00|255.65|253.25|255.98|253.58|255.98|253.58|255.57|253.17|0
1651487170000|2022-05-02 10:26:10|256.14|253.74|256.14|253.74|256.14|253.74|256.14|253.74|0
1651487180000|2022-05-02 10:26:20|256.22|253.82|256.06|253.66|256.22|253.82|256.06|253.66|0
1651487190000|2022-05-02 10:26:30|256.14|253.74|255.81|253.41|256.14|253.74|255.81|253.41|0
1651487200000|2022-05-02 10:26:40|255.65|253.25|255.73|253.33|255.73|253.33|255.65|253.25|0
1651487210000|2022-05-02 10:26:50|256.05|253.65|256.22|253.82|256.3|253.9|256.05|253.65|0
1651487220000|2022-05-02 10:27:00|256.14|253.74|256.3|253.9|256.3|253.9|255.98|253.58|0
1651487230000|2022-05-02 10:27:10|256.46|254.06|256.46|254.06|256.46|254.06|256.46|254.06|0
1651487240000|2022-05-02 10:27:20|256.3|253.9|256.63|254.23|256.63|254.23|256.3|253.9|0
1651487250000|2022-05-02 10:27:30|256.71|254.31|256.71|254.31|256.71|254.31|256.71|254.31|0
1651487260000|2022-05-02 10:27:40|256.87|254.47|257.03|254.63|257.12|254.72|256.87|254.47|0
1651487270000|2022-05-02 10:27:50|257.12|254.72|257.03|254.63|257.12|254.72|257.03|254.63|0
1651487280000|2022-05-02 10:28:00|256.79|254.39|256.71|254.31|256.79|254.39|256.71|254.31|0
1651487290000|2022-05-02 10:28:10|256.79|254.39|256.54|254.14|256.79|254.39|256.54|254.14|0
1651487300000|2022-05-02 10:28:20|256.46|254.06|256.14|253.74|256.46|254.06|256.14|253.74|0
1651487310000|2022-05-02 10:28:30|256.22|253.82|256.3|253.9|256.3|253.9|256.14|253.74|0
1651487320000|2022-05-02 10:28:40|256.38|253.98|256.63|254.23|256.63|254.23|256.38|253.98|0
1651487330000|2022-05-02 10:28:50|256.46|254.06|256.46|254.06|256.46|254.06|256.46|254.06|0
1651487340000|2022-05-02 10:29:00|256.63|254.23|256.46|254.06|256.63|254.23|256.46|254.06|0
1651487350000|2022-05-02 10:29:10|256.21|253.81|256.14|253.74|256.21|253.81|255.97|253.57|0
1651487360000|2022-05-02 10:29:20|256.63|254.23|256.46|254.06|256.63|254.23|256.46|254.06|0
1651487370000|2022-05-02 10:29:30|256.54|254.14|256.3|253.9|256.54|254.14|256.3|253.9|0
1651487380000|2022-05-02 10:29:40|256.38|253.98|256.46|254.06|256.46|254.06|256.38|253.98|0
1651487390000|2022-05-02 10:29:50|255.97|253.57|256.05|253.65|256.05|253.65|255.97|253.57|0
1651487400000|2022-05-02 10:30:00|256.14|253.74|255.97|253.57|256.21|253.81|255.97|253.57|0
1651487410000|2022-05-02 10:30:10|256.05|253.65|256.46|254.06|256.46|254.06|256.05|253.65|0
1651487420000|2022-05-02 10:30:20|256.38|253.98|256.21|253.81|256.38|253.98|256.14|253.74|0
1651487430000|2022-05-02 10:30:30|256.14|253.74|255.32|252.92|256.14|253.74|255.32|252.92|0
1651487440000|2022-05-02 10:30:40|255.4|253|255.97|253.57|255.97|253.57|255.4|253|0
1651487450000|2022-05-02 10:30:50|255.89|253.49|255.89|253.49|255.89|253.49|255.89|253.49|0
1651487460000|2022-05-02 10:31:00|255.81|253.41|256.21|253.81|256.3|253.9|255.81|253.41|0
1651487470000|2022-05-02 10:31:10|255.97|253.57|255.97|253.57|255.97|253.57|255.97|253.57|0
1651487480000|2022-05-02 10:31:20|256.13|253.73|256.05|253.65|256.13|253.73|255.97|253.57|0
1651487490000|2022-05-02 10:31:30|256.13|253.73|256.13|253.73|256.13|253.73|256.13|253.73|0
1651487500000|2022-05-02 10:31:40|255.97|253.57|256.3|253.9|256.3|253.9|255.97|253.57|0
1651487510000|2022-05-02 10:31:50|256.13|253.73|256.13|253.73|256.13|253.73|256.05|253.65|0
1651487520000|2022-05-02 10:32:00|256.3|253.9|256.05|253.65|256.3|253.9|256.05|253.65|0
1651487530000|2022-05-02 10:32:10|255.97|253.57|255.97|253.57|255.97|253.57|255.97|253.57|0
1651487540000|2022-05-02 10:32:20|255.81|253.41|255.81|253.41|255.81|253.41|255.81|253.41|0
1651487550000|2022-05-02 10:32:30|255.64|253.24|255.64|253.24|255.64|253.24|255.64|253.24|0
1651487560000|2022-05-02 10:32:40|255.81|253.41|255.81|253.41|255.81|253.41|255.81|253.41|0
1651487570000|2022-05-02 10:32:50|256.13|253.73|256.13|253.73|256.13|253.73|256.05|253.65|0
1651487580000|2022-05-02 10:33:00|256.05|253.65|256.13|253.73|256.13|253.73|256.05|253.65|0
1651487590000|2022-05-02 10:33:10|256.29|253.89|256.86|254.46|256.86|254.46|256.29|253.89|0
1651487600000|2022-05-02 10:33:20|257.11|254.71|257.02|254.62|257.19|254.79|257.02|254.62|0
1651487610000|2022-05-02 10:33:30|256.86|254.46|256.37|253.97|256.86|254.46|256.37|253.97|0
1651487620000|2022-05-02 10:33:40|256.46|254.06|256.54|254.14|256.62|254.22|256.46|254.06|0
1651487630000|2022-05-02 10:33:50|256.62|254.22|256.62|254.22|256.62|254.22|256.62|254.22|0
1651487640000|2022-05-02 10:34:00|257.02|254.62|256.95|254.55|257.02|254.62|256.95|254.55|0
1651487650000|2022-05-02 10:34:10|257.02|254.62|256.95|254.55|257.02|254.62|256.95|254.55|0
1651487660000|2022-05-02 10:34:20|257.11|254.71|257.6|255.2|257.6|255.2|257.11|254.71|0
1651487670000|2022-05-02 10:34:30|257.92|255.52|257.68|255.28|257.92|255.52|257.6|255.2|0
1651487680000|2022-05-02 10:34:40|257.76|255.36|257.92|255.52|258.09|255.69|257.76|255.36|0
1651487690000|2022-05-02 10:34:50|258|255.6|257.51|255.11|258|255.6|257.51|255.11|0
1651487700000|2022-05-02 10:35:00|257.68|255.28|258.09|255.69|258.09|255.69|257.68|255.28|0
1651487710000|2022-05-02 10:35:10|258.25|255.85|258.25|255.85|258.25|255.85|258.25|255.85|0
1651487720000|2022-05-02 10:35:20|258.09|255.69|258.09|255.69|258.09|255.69|257.92|255.52|0
1651487730000|2022-05-02 10:35:30|258.33|255.93|258.25|255.85|258.33|255.93|258.25|255.85|0
1651487740000|2022-05-02 10:35:40|258.09|255.69|257.76|255.36|258.09|255.69|257.76|255.36|0
1651487750000|2022-05-02 10:35:50|257.92|255.52|257.92|255.52|258.09|255.69|257.92|255.52|0
1651487760000|2022-05-02 10:36:00|258.09|255.69|257.92|255.52|258.09|255.69|257.92|255.52|0
1651487770000|2022-05-02 10:36:10|257.76|255.36|257.43|255.03|257.76|255.36|257.43|255.03|0
1651487780000|2022-05-02 10:36:20|257.27|254.87|257.76|255.36|257.76|255.36|257.18|254.78|0
1651487790000|2022-05-02 10:36:30|257.67|255.27|257.51|255.11|257.67|255.27|257.51|255.11|0
1651487800000|2022-05-02 10:36:40|256.51|254.11|257.24|254.84|257.24|254.84|256.51|254.11|0
1651487810000|2022-05-02 10:36:50|256.91|254.51|256.75|254.35|256.91|254.51|256.67|254.27|0
1651487820000|2022-05-02 10:37:00|256.67|254.27|256.83|254.43|256.83|254.43|256.67|254.27|0
1651487830000|2022-05-02 10:37:10|257.07|254.67|257.07|254.67|257.07|254.67|256.99|254.59|0
1651487840000|2022-05-02 10:37:20|257.16|254.76|257.16|254.76|257.16|254.76|257.16|254.76|0
1651487850000|2022-05-02 10:37:30|256.99|254.59|256.99|254.59|257.07|254.67|256.99|254.59|0
1651487860000|2022-05-02 10:37:40|257.07|254.67|256.91|254.51|257.07|254.67|256.74|254.34|0
1651487870000|2022-05-02 10:37:50|256.99|254.59|257.16|254.76|257.16|254.76|256.99|254.59|0
1651487880000|2022-05-02 10:38:00|257.23|254.83|257.23|254.83|257.32|254.92|257.23|254.83|0
1651487890000|2022-05-02 10:38:10|257.48|255.08|257.56|255.16|257.56|255.16|257.48|255.08|0
1651487900000|2022-05-02 10:38:20|257.73|255.33|257.65|255.25|257.81|255.41|257.65|255.25|0
1651487910000|2022-05-02 10:38:30|257.81|255.41|257.81|255.41|257.81|255.41|257.81|255.41|0
1651487920000|2022-05-02 10:38:40|257.73|255.33|257.65|255.25|257.81|255.41|257.65|255.25|0
1651487940000|2022-05-02 10:39:00|257.48|255.08|257.56|255.16|257.56|255.16|257.32|254.92|0
1651487950000|2022-05-02 10:39:10|257.48|255.08|257.56|255.16|257.65|255.25|257.48|255.08|0
1651487960000|2022-05-02 10:39:20|257.15|254.75|257.15|254.75|257.15|254.75|257.15|254.75|0
1651487970000|2022-05-02 10:39:30|257.07|254.67|257.56|255.16|257.56|255.16|256.99|254.59|0
1651487980000|2022-05-02 10:39:40|257.48|255.08|257.15|254.75|257.48|255.08|257.15|254.75|0
1651487990000|2022-05-02 10:39:50|257.07|254.67|256.41|254.01|257.07|254.67|256.41|254.01|0
1651488000000|2022-05-02 10:40:00|256.34|253.94|256.25|253.85|256.34|253.94|256.25|253.85|0
1651488010000|2022-05-02 10:40:10|256.17|253.77|255.92|253.52|256.17|253.77|255.92|253.52|0
1651488020000|2022-05-02 10:40:20|255.85|253.45|255.76|253.36|255.85|253.45|255.76|253.36|0
1651488030000|2022-05-02 10:40:30|255.85|253.45|255.85|253.45|256.01|253.61|255.85|253.45|0
1651488040000|2022-05-02 10:40:40|255.76|253.36|255.85|253.45|255.85|253.45|255.76|253.36|0
1651488050000|2022-05-02 10:40:50|256.01|253.61|255.68|253.28|256.01|253.61|255.68|253.28|0
1651488060000|2022-05-02 10:41:00|255.52|253.12|255.85|253.45|255.85|253.45|255.52|253.12|0
1651488070000|2022-05-02 10:41:10|255.84|253.44|256.01|253.61|256.01|253.61|255.84|253.44|0
1651488080000|2022-05-02 10:41:20|256.17|253.77|255.68|253.28|256.17|253.77|255.68|253.28|0
1651488090000|2022-05-02 10:41:30|255.92|253.52|256.01|253.61|256.01|253.61|255.92|253.52|0
1651488100000|2022-05-02 10:41:40|255.84|253.44|255.84|253.44|255.84|253.44|255.84|253.44|0
1651488110000|2022-05-02 10:41:50|255.76|253.36|255.76|253.36|255.76|253.36|255.68|253.28|0
1651488120000|2022-05-02 10:42:00|255.68|253.28|255.68|253.28|255.68|253.28|255.68|253.28|0
1651488130000|2022-05-02 10:42:10|255.52|253.12|255.84|253.44|255.84|253.44|255.52|253.12|0
1651488140000|2022-05-02 10:42:20|255.68|253.28|255.68|253.28|255.84|253.44|255.68|253.28|0
1651488150000|2022-05-02 10:42:30|255.6|253.2|253.89|251.49|255.84|253.44|253.89|251.49|0
1651488160000|2022-05-02 10:42:40|254.38|251.98|254.54|252.14|254.54|252.14|254.13|251.73|0
1651488170000|2022-05-02 10:42:50|254.38|251.98|254.05|251.65|254.38|251.98|253.8|251.4|0
1651488180000|2022-05-02 10:43:00|253.97|251.57|254.21|251.81|254.38|251.98|253.97|251.57|0
1651488190000|2022-05-02 10:43:10|254.29|251.89|254.38|251.98|254.38|251.98|254.21|251.81|0
1651488200000|2022-05-02 10:43:20|254.45|252.05|254.62|252.22|254.62|252.22|254.45|252.05|0
1651488210000|2022-05-02 10:43:30|254.7|252.3|254.54|252.14|254.7|252.3|254.54|252.14|0
1651488220000|2022-05-02 10:43:40|254.86|252.46|254.86|252.46|254.86|252.46|254.86|252.46|0
1651488230000|2022-05-02 10:43:50|255.03|252.63|254.86|252.46|255.03|252.63|254.78|252.38|0
1651488240000|2022-05-02 10:44:00|255.03|252.63|255.19|252.79|255.19|252.79|255.03|252.63|0
1651488250000|2022-05-02 10:44:10|255.03|252.63|254.94|252.54|255.03|252.63|254.94|252.54|0
1651488260000|2022-05-02 10:44:20|255.03|252.63|254.94|252.54|255.03|252.63|254.94|252.54|0
1651488270000|2022-05-02 10:44:30|254.78|252.38|254.7|252.3|254.78|252.38|254.7|252.3|0
1651488280000|2022-05-02 10:44:40|254.54|252.14|254.7|252.3|254.78|252.38|254.54|252.14|0
1651488290000|2022-05-02 10:44:50|254.94|252.54|255.02|252.62|255.02|252.62|254.94|252.54|0
1651488300000|2022-05-02 10:45:00|254.94|252.54|254.7|252.3|255.02|252.62|254.7|252.3|0
1651488310000|2022-05-02 10:45:10|254.54|252.14|254.54|252.14|254.54|252.14|254.54|252.14|0
1651488320000|2022-05-02 10:45:20|254.7|252.3|254.21|251.81|254.7|252.3|254.21|251.81|0
1651488330000|2022-05-02 10:45:30|253.89|251.49|253.88|251.48|254.05|251.65|253.88|251.48|0
1651488340000|2022-05-02 10:45:40|253.8|251.4|253.88|251.48|253.88|251.48|253.72|251.32|0
1651488350000|2022-05-02 10:45:50|253.8|251.4|253.72|251.32|253.8|251.4|253.72|251.32|0
1651488360000|2022-05-02 10:46:00|253.4|251|253.23|250.83|253.4|251|253.23|250.83|0
1651488370000|2022-05-02 10:46:10|253.4|251|253.56|251.16|253.56|251.16|253.4|251|0
1651488380000|2022-05-02 10:46:20|253.72|251.32|253.56|251.16|253.72|251.32|253.47|251.07|0
1651488390000|2022-05-02 10:46:30|253.72|251.32|253.72|251.32|253.72|251.32|253.72|251.32|0
1651488400000|2022-05-02 10:46:40|253.56|251.16|253.64|251.24|253.64|251.24|253.47|251.07|0
1651488410000|2022-05-02 10:46:50|253.72|251.32|253.88|251.48|253.88|251.48|253.72|251.32|0
1651488420000|2022-05-02 10:47:00|254.05|251.65|254.29|251.89|254.29|251.89|254.05|251.65|0
1651488430000|2022-05-02 10:47:10|254.21|251.81|254.21|251.81|254.21|251.81|254.21|251.81|0
1651488440000|2022-05-02 10:47:20|254.12|251.72|254.05|251.65|254.12|251.72|253.88|251.48|0
1651488450000|2022-05-02 10:47:30|254.12|251.72|254.21|251.81|254.21|251.81|254.12|251.72|0
1651488460000|2022-05-02 10:47:40|254.04|251.64|254.04|251.64|254.04|251.64|254.04|251.64|0
1651488470000|2022-05-02 10:47:50|253.88|251.48|253.72|251.32|253.88|251.48|253.72|251.32|0
1651488480000|2022-05-02 10:48:00|253.88|251.48|253.72|251.32|253.88|251.48|253.72|251.32|0
1651488490000|2022-05-02 10:48:10|253.8|251.4|253.72|251.32|253.88|251.48|253.72|251.32|0
1651488500000|2022-05-02 10:48:20|253.56|251.16|253.39|250.99|253.72|251.32|253.39|250.99|0
1651488520000|2022-05-02 10:48:40|253.31|250.91|253.39|250.99|253.39|250.99|253.31|250.91|0
1651488530000|2022-05-02 10:48:50|253.31|250.91|253.23|250.83|253.39|250.99|253.23|250.83|0
1651488540000|2022-05-02 10:49:00|253.47|251.07|253.47|251.07|253.56|251.16|253.47|251.07|0
1651488550000|2022-05-02 10:49:10|253.31|250.91|253.56|251.16|253.56|251.16|253.31|250.91|0
1651488560000|2022-05-02 10:49:20|253.39|250.99|253.72|251.32|253.72|251.32|253.39|250.99|0
1651488570000|2022-05-02 10:49:30|253.8|251.4|253.8|251.4|253.8|251.4|253.8|251.4|0
1651488580000|2022-05-02 10:49:40|253.88|251.48|254.21|251.81|254.21|251.81|253.88|251.48|0
1651488590000|2022-05-02 10:49:50|253.72|251.32|254.04|251.64|254.04|251.64|253.72|251.32|0
1651488600000|2022-05-02 10:50:00|254.2|251.8|253.72|251.32|254.2|251.8|253.72|251.32|0
1651488610000|2022-05-02 10:50:10|253.88|251.48|253.88|251.48|253.96|251.56|253.88|251.48|0
1651488620000|2022-05-02 10:50:20|254.04|251.64|253.88|251.48|254.04|251.64|253.88|251.48|0
1651488630000|2022-05-02 10:50:30|253.72|251.32|253.72|251.32|253.72|251.32|253.72|251.32|0
1651488640000|2022-05-02 10:50:40|253.55|251.15|253.55|251.15|253.55|251.15|253.55|251.15|0
1651488650000|2022-05-02 10:50:50|253.23|250.83|253.23|250.83|253.23|250.83|253.23|250.83|0
1651488660000|2022-05-02 10:51:00|253.39|250.99|253.88|251.48|253.88|251.48|253.39|250.99|0
1651488670000|2022-05-02 10:51:10|254.2|251.8|254.04|251.64|254.2|251.8|254.04|251.64|0
1651488680000|2022-05-02 10:51:20|254.2|251.8|254.04|251.64|254.2|251.8|254.04|251.64|0
1651488690000|2022-05-02 10:51:30|253.88|251.48|254.04|251.64|254.04|251.64|253.88|251.48|0
1651488710000|2022-05-02 10:51:50|254.2|251.8|254.12|251.72|254.2|251.8|254.04|251.64|0
1651488720000|2022-05-02 10:52:00|254.04|251.64|254.2|251.8|254.2|251.8|254.04|251.64|0
1651488730000|2022-05-02 10:52:10|254.36|251.96|254.61|252.21|254.61|252.21|254.36|251.96|0
1651488740000|2022-05-02 10:52:20|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1651488750000|2022-05-02 10:52:30|254.36|251.96|253.95|251.55|254.36|251.96|253.95|251.55|0
1651488760000|2022-05-02 10:52:40|254.04|251.64|253.71|251.31|254.04|251.64|253.71|251.31|0
1651488770000|2022-05-02 10:52:50|253.63|251.23|253.71|251.31|253.71|251.31|253.63|251.23|0
1651488780000|2022-05-02 10:53:00|253.95|251.55|254.04|251.64|254.04|251.64|253.95|251.55|0
1651488810000|2022-05-02 10:53:30|253.95|251.55|253.95|251.55|253.95|251.55|253.95|251.55|0
1651488820000|2022-05-02 10:53:40|254.04|251.64|254.36|251.96|254.36|251.96|254.04|251.64|0
1651488830000|2022-05-02 10:53:50|254.44|252.04|254.53|252.13|254.53|252.13|254.44|252.04|0
1651488840000|2022-05-02 10:54:00|254.44|252.04|254.53|252.13|254.69|252.29|254.44|252.04|0
1651488850000|2022-05-02 10:54:10|254.36|251.96|253.87|251.47|254.36|251.96|253.87|251.47|0
1651488860000|2022-05-02 10:54:20|253.79|251.39|253.63|251.23|253.87|251.47|253.63|251.23|0
1651488870000|2022-05-02 10:54:30|253.55|251.15|253.55|251.15|253.55|251.15|253.39|250.99|0
1651488880000|2022-05-02 10:54:40|253.63|251.23|253.87|251.47|253.87|251.47|253.63|251.23|0
1651488890000|2022-05-02 10:54:50|253.79|251.39|253.55|251.15|253.79|251.39|253.55|251.15|0
1651488900000|2022-05-02 10:55:00|253.63|251.23|253.39|250.99|253.63|251.23|253.39|250.99|0
1651488910000|2022-05-02 10:55:10|253.22|250.82|252.9|250.5|253.22|250.82|252.9|250.5|0
1651488920000|2022-05-02 10:55:20|253.06|250.66|253.06|250.66|253.3|250.9|253.06|250.66|0
1651488930000|2022-05-02 10:55:30|253.22|250.82|253.39|250.99|253.46|251.06|253.22|250.82|0
1651488940000|2022-05-02 10:55:40|253.46|251.06|253.46|251.06|253.46|251.06|253.46|251.06|0
1651488950000|2022-05-02 10:55:50|253.63|251.23|253.87|251.47|253.95|251.55|253.63|251.23|0
1651488960000|2022-05-02 10:56:00|254.03|251.63|254.03|251.63|254.03|251.63|254.03|251.63|0
1651488970000|2022-05-02 10:56:10|254.36|251.96|254.52|252.12|254.52|252.12|254.2|251.8|0
1651488990000|2022-05-02 10:56:30|254.69|252.29|253.55|251.15|254.69|252.29|253.55|251.15|0
1651489000000|2022-05-02 10:56:40|253.71|251.31|253.22|250.82|253.71|251.31|253.22|250.82|0
1651489010000|2022-05-02 10:56:50|253.38|250.98|253.14|250.74|253.38|250.98|253.14|250.74|0
1651489020000|2022-05-02 10:57:00|253.06|250.66|252.81|250.41|253.06|250.66|252.81|250.41|0
1651489030000|2022-05-02 10:57:10|252.9|250.5|253.22|250.82|253.22|250.82|252.9|250.5|0
1651489040000|2022-05-02 10:57:20|252.81|250.41|252.73|250.33|252.81|250.41|252.73|250.33|0
1651489050000|2022-05-02 10:57:30|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1651489060000|2022-05-02 10:57:40|252.25|249.85|252|249.6|252.25|249.85|252|249.6|0
1651489070000|2022-05-02 10:57:50|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1651489080000|2022-05-02 10:58:00|252.49|250.09|252.57|250.17|252.57|250.17|252.49|250.09|0
1651489090000|2022-05-02 10:58:10|252.49|250.09|252.25|249.85|252.49|250.09|252.25|249.85|0
1651489100000|2022-05-02 10:58:20|252.16|249.76|252.08|249.68|252.16|249.76|251.92|249.52|0
1651489110000|2022-05-02 10:58:30|251.92|249.52|251.92|249.52|251.92|249.52|251.92|249.52|0
1651489120000|2022-05-02 10:58:40|252.08|249.68|252|249.6|252.08|249.68|252|249.6|0
1651489130000|2022-05-02 10:58:50|251.92|249.52|250.95|248.55|251.92|249.52|250.95|248.55|0
1651489140000|2022-05-02 10:59:00|250.87|248.47|251.44|249.04|251.44|249.04|250.87|248.47|0
1651489150000|2022-05-02 10:59:10|251.6|249.2|251.76|249.36|251.76|249.36|251.6|249.2|0
1651489160000|2022-05-02 10:59:20|251.92|249.52|252.08|249.68|252.08|249.68|251.92|249.52|0
1651489170000|2022-05-02 10:59:30|252.16|249.76|252.24|249.84|252.24|249.84|252.16|249.76|0
1651489180000|2022-05-02 10:59:40|252.08|249.68|252.08|249.68|252.08|249.68|252.08|249.68|0
1651489190000|2022-05-02 10:59:50|252.16|249.76|252.24|249.84|252.24|249.84|252|249.6|0
1651489200000|2022-05-02 11:00:00|252.41|250.01|253.05|250.65|253.05|250.65|252.41|250.01|0
1651489210000|2022-05-02 11:00:10|253.13|250.73|253.05|250.65|253.13|250.73|253.05|250.65|0
1651489220000|2022-05-02 11:00:20|253.22|250.82|253.38|250.98|253.38|250.98|253.22|250.82|0
1651489230000|2022-05-02 11:00:30|253.54|251.14|253.7|251.3|253.7|251.3|253.54|251.14|0
1651489240000|2022-05-02 11:00:40|253.87|251.47|254.03|251.63|254.03|251.63|253.87|251.47|0
1651489250000|2022-05-02 11:00:50|253.87|251.47|253.87|251.47|253.87|251.47|253.87|251.47|0
1651489260000|2022-05-02 11:01:00|254.03|251.63|254.03|251.63|254.03|251.63|254.03|251.63|0
1651489280000|2022-05-02 11:01:20|253.7|251.3|253.7|251.3|253.7|251.3|253.7|251.3|0
1651489290000|2022-05-02 11:01:30|253.54|251.14|253.7|251.3|253.7|251.3|253.38|250.98|0
1651489300000|2022-05-02 11:01:40|253.54|251.14|253.46|251.06|253.54|251.14|253.46|251.06|0
1651489310000|2022-05-02 11:01:50|253.38|250.98|253.62|251.22|253.62|251.22|253.38|250.98|0
1651489320000|2022-05-02 11:02:00|253.54|251.14|253.29|250.89|253.54|251.14|253.13|250.73|0
1651489330000|2022-05-02 11:02:10|253.38|250.98|253.38|250.98|253.38|250.98|253.38|250.98|0
1651489340000|2022-05-02 11:02:20|253.21|250.81|252.73|250.33|253.21|250.81|252.73|250.33|0
1651489350000|2022-05-02 11:02:30|252.81|250.41|252.81|250.41|252.81|250.41|252.81|250.41|0
1651489360000|2022-05-02 11:02:40|252.73|250.33|252.48|250.08|252.73|250.33|252.48|250.08|0
1651489370000|2022-05-02 11:02:50|252.4|250|252.24|249.84|252.4|250|252.24|249.84|0
1651489380000|2022-05-02 11:03:00|252.32|249.92|252.4|250|252.4|250|252.32|249.92|0
1651489390000|2022-05-02 11:03:10|252.89|250.49|252.89|250.49|252.97|250.57|252.89|250.49|0
1651489400000|2022-05-02 11:03:20|252.97|250.57|252.73|250.33|252.97|250.57|252.73|250.33|0
1651489410000|2022-05-02 11:03:30|252.8|250.4|252.8|250.4|252.8|250.4|252.8|250.4|0
1651489420000|2022-05-02 11:03:40|252.97|250.57|252.89|250.49|252.97|250.57|252.89|250.49|0
1651489430000|2022-05-02 11:03:50|252.97|250.57|253.21|250.81|253.21|250.81|252.97|250.57|0
1651489440000|2022-05-02 11:04:00|253.29|250.89|253.21|250.81|253.29|250.89|253.21|250.81|0
1651489450000|2022-05-02 11:04:10|253.29|250.89|253.29|250.89|253.29|250.89|253.21|250.81|0
1651489460000|2022-05-02 11:04:20|253.21|250.81|252.56|250.16|253.21|250.81|252.56|250.16|0
1651489470000|2022-05-02 11:04:30|252.4|250|252.08|249.68|252.4|250|252.08|249.68|0
1651489480000|2022-05-02 11:04:40|252.24|249.84|252.08|249.68|252.24|249.84|252.08|249.68|0
1651489490000|2022-05-02 11:04:50|252.4|250|252.56|250.16|252.56|250.16|252.4|250|0
1651489500000|2022-05-02 11:05:00|252.64|250.24|252.4|250|252.64|250.24|252.4|250|0
1651489510000|2022-05-02 11:05:10|252.24|249.84|252.08|249.68|252.24|249.84|252.08|249.68|0
1651489520000|2022-05-02 11:05:20|252.24|249.84|252.32|249.92|252.32|249.92|252.24|249.84|0
1651489530000|2022-05-02 11:05:30|252.56|250.16|252.72|250.32|252.72|250.32|252.56|250.16|0
1651489540000|2022-05-02 11:05:40|252.64|250.24|252.56|250.16|252.64|250.24|252.4|250|0
1651489550000|2022-05-02 11:05:50|252.48|250.08|252.4|250|252.48|250.08|252.4|250|0
1651489560000|2022-05-02 11:06:00|252.56|250.16|252.64|250.24|252.72|250.32|252.56|250.16|0
1651489570000|2022-05-02 11:06:10|252.72|250.32|252.72|250.32|252.72|250.32|252.64|250.24|0
1651489580000|2022-05-02 11:06:20|253.05|250.65|252.8|250.4|253.13|250.73|252.8|250.4|0
1651489590000|2022-05-02 11:06:30|252.72|250.32|252.96|250.56|252.96|250.56|252.72|250.32|0
1651489600000|2022-05-02 11:06:40|253.53|251.13|253.21|250.81|253.53|251.13|253.21|250.81|0
1651489610000|2022-05-02 11:06:50|253.29|250.89|253.45|251.05|253.45|251.05|253.29|250.89|0
1651489620000|2022-05-02 11:07:00|253.21|250.81|253.05|250.65|253.21|250.81|253.05|250.65|0
1651489630000|2022-05-02 11:07:10|252.88|250.48|252.88|250.48|252.88|250.48|252.8|250.4|0
1651489640000|2022-05-02 11:07:20|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1651489650000|2022-05-02 11:07:30|252.56|250.16|252.56|250.16|252.56|250.16|252.56|250.16|0
1651489660000|2022-05-02 11:07:40|252.64|250.24|252.72|250.32|252.72|250.32|252.64|250.24|0
1651489670000|2022-05-02 11:07:50|252.88|250.48|253.12|250.72|253.12|250.72|252.88|250.48|0
1651489690000|2022-05-02 11:08:10|253.21|250.81|252.88|250.48|253.21|250.81|252.88|250.48|0
1651489700000|2022-05-02 11:08:20|252.72|250.32|252.64|250.24|252.96|250.56|252.64|250.24|0
1651489710000|2022-05-02 11:08:30|252.56|250.16|252.56|250.16|252.56|250.16|252.56|250.16|0
1651489720000|2022-05-02 11:08:40|252.47|250.07|252.56|250.16|252.56|250.16|252.47|250.07|0
1651489730000|2022-05-02 11:08:50|252.47|250.07|252.72|250.32|252.72|250.32|252.47|250.07|0
1651489740000|2022-05-02 11:09:00|252.47|250.07|252.64|250.24|252.64|250.24|252.47|250.07|0
1651489750000|2022-05-02 11:09:10|252.63|250.23|252.47|250.07|252.63|250.23|252.47|250.07|0
1651489760000|2022-05-02 11:09:20|252.56|250.16|252.39|249.99|252.56|250.16|252.39|249.99|0
1651489770000|2022-05-02 11:09:30|252.07|249.67|251.75|249.35|252.07|249.67|251.75|249.35|0
1651489780000|2022-05-02 11:09:40|251.18|248.78|251.18|248.78|251.34|248.94|251.18|248.78|0
1651489790000|2022-05-02 11:09:50|251.26|248.86|251.1|248.7|251.26|248.86|250.85|248.45|0
1651489800000|2022-05-02 11:10:00|250.94|248.54|250.61|248.21|250.94|248.54|250.61|248.21|0
1651489810000|2022-05-02 11:10:10|250.45|248.05|250.78|248.38|250.78|248.38|250.45|248.05|0
1651489820000|2022-05-02 11:10:20|250.61|248.21|250.94|248.54|250.94|248.54|250.61|248.21|0
1651489830000|2022-05-02 11:10:30|251.01|248.61|251.26|248.86|251.26|248.86|251.01|248.61|0
1651489840000|2022-05-02 11:10:40|251.34|248.94|251.58|249.18|251.58|249.18|251.34|248.94|0
1651489850000|2022-05-02 11:10:50|251.5|249.1|251.34|248.94|251.5|249.1|251.34|248.94|0
1651489860000|2022-05-02 11:11:00|251.42|249.02|251.5|249.1|251.5|249.1|251.42|249.02|0
1651489870000|2022-05-02 11:11:10|251.58|249.18|251.74|249.34|251.74|249.34|251.58|249.18|0
1651489880000|2022-05-02 11:11:20|251.66|249.26|251.1|248.7|251.66|249.26|251.1|248.7|0
1651489890000|2022-05-02 11:11:30|251.17|248.77|250.85|248.45|251.17|248.77|250.85|248.45|0
1651489900000|2022-05-02 11:11:40|250.94|248.54|251.01|248.61|251.01|248.61|250.94|248.54|0
1651489910000|2022-05-02 11:11:50|250.85|248.45|250.77|248.37|250.93|248.53|250.77|248.37|0
1651489920000|2022-05-02 11:12:00|250.69|248.29|250.53|248.13|250.69|248.29|250.53|248.13|0
1651489930000|2022-05-02 11:12:10|250.61|248.21|250.45|248.05|250.69|248.29|250.45|248.05|0
1651489940000|2022-05-02 11:12:20|250.53|248.13|250.29|247.89|250.53|248.13|250.29|247.89|0
1651489950000|2022-05-02 11:12:30|250.61|248.21|250.61|248.21|250.61|248.21|250.53|248.13|0
1651489960000|2022-05-02 11:12:40|250.53|248.13|250.45|248.05|250.53|248.13|250.45|248.05|0
1651489970000|2022-05-02 11:12:50|250.37|247.97|250.2|247.8|250.37|247.97|250.2|247.8|0
1651489980000|2022-05-02 11:13:00|250.13|247.73|250.13|247.73|250.13|247.73|250.04|247.64|0
1651489990000|2022-05-02 11:13:10|250.2|247.8|249.64|247.24|250.2|247.8|249.64|247.24|0
1651490000000|2022-05-02 11:13:20|249.8|247.4|249.72|247.32|249.8|247.4|249.72|247.32|0
1651490010000|2022-05-02 11:13:30|249.64|247.24|249.64|247.24|249.64|247.24|249.48|247.08|0
1651490020000|2022-05-02 11:13:40|249.8|247.4|249.64|247.24|249.8|247.4|249.56|247.16|0
1651490030000|2022-05-02 11:13:50|249.8|247.4|249.72|247.32|249.8|247.4|249.64|247.24|0
1651490040000|2022-05-02 11:14:00|249.8|247.4|250.29|247.89|250.29|247.89|249.8|247.4|0
1651490050000|2022-05-02 11:14:10|250.12|247.72|249.8|247.4|250.12|247.72|249.8|247.4|0
1651490060000|2022-05-02 11:14:20|249.72|247.32|249.56|247.16|249.72|247.32|249.56|247.16|0
1651490070000|2022-05-02 11:14:30|249.64|247.24|249.64|247.24|249.64|247.24|249.48|247.08|0
1651490080000|2022-05-02 11:14:40|249.56|247.16|249.48|247.08|249.56|247.16|249.48|247.08|0
1651490090000|2022-05-02 11:14:50|249.64|247.24|249.64|247.24|249.64|247.24|249.56|247.16|0
1651490100000|2022-05-02 11:15:00|249.48|247.08|249.72|247.32|249.72|247.32|249.48|247.08|0
1651490110000|2022-05-02 11:15:10|249.8|247.4|249.64|247.24|249.8|247.4|249.64|247.24|0
1651490120000|2022-05-02 11:15:20|249.32|246.92|248.83|246.43|249.32|246.92|248.83|246.43|0
1651490130000|2022-05-02 11:15:30|248.67|246.27|248.59|246.19|248.67|246.27|248.59|246.19|0
1651490140000|2022-05-02 11:15:40|248.67|246.27|248.75|246.35|248.83|246.43|248.67|246.27|0
1651490150000|2022-05-02 11:15:50|248.83|246.43|248.35|245.95|248.83|246.43|248.35|245.95|0
1651490160000|2022-05-02 11:16:00|248.43|246.03|248.35|245.95|248.51|246.11|248.35|245.95|0
1651490180000|2022-05-02 11:16:20|248.19|245.79|247.87|245.47|248.27|245.87|247.78|245.38|0
1651490190000|2022-05-02 11:16:30|248.03|245.63|247.87|245.47|248.03|245.63|247.87|245.47|0
1651490200000|2022-05-02 11:16:40|247.71|245.31|247.78|245.38|247.78|245.38|247.71|245.31|0
1651490210000|2022-05-02 11:16:50|247.87|245.47|247.71|245.31|247.87|245.47|247.55|245.15|0
1651490220000|2022-05-02 11:17:00|247.55|245.15|247.78|245.38|247.78|245.38|247.55|245.15|0
1651490230000|2022-05-02 11:17:10|247.87|245.47|248.19|245.79|248.19|245.79|247.87|245.47|0
1651490240000|2022-05-02 11:17:20|248.27|245.87|248.03|245.63|248.35|245.95|248.03|245.63|0
1651490250000|2022-05-02 11:17:30|247.87|245.47|248.03|245.63|248.03|245.63|247.87|245.47|0
1651490260000|2022-05-02 11:17:40|247.94|245.54|247.71|245.31|247.94|245.54|247.71|245.31|0
1651490270000|2022-05-02 11:17:50|247.55|245.15|247.38|244.98|247.55|245.15|247.38|244.98|0
1651490280000|2022-05-02 11:18:00|247.22|244.82|247.54|245.14|247.54|245.14|247.22|244.82|0
1651490290000|2022-05-02 11:18:10|247.62|245.22|247.46|245.06|247.62|245.22|247.46|245.06|0
1651490300000|2022-05-02 11:18:20|247.38|244.98|247.71|245.31|247.71|245.31|247.38|244.98|0
1651490310000|2022-05-02 11:18:30|247.62|245.22|247.7|245.3|247.7|245.3|247.54|245.14|0
1651490320000|2022-05-02 11:18:40|247.87|245.47|248.03|245.63|248.03|245.63|247.87|245.47|0
1651490330000|2022-05-02 11:18:50|248.19|245.79|248.1|245.7|248.19|245.79|248.1|245.7|0
1651490340000|2022-05-02 11:19:00|248.03|245.63|248.03|245.63|248.1|245.7|248.03|245.63|0
1651490360000|2022-05-02 11:19:20|247.86|245.46|247.7|245.3|247.86|245.46|247.7|245.3|0
1651490380000|2022-05-02 11:19:40|247.54|245.14|247.54|245.14|247.54|245.14|247.54|245.14|0
1651490390000|2022-05-02 11:19:50|247.7|245.3|247.7|245.3|247.7|245.3|247.7|245.3|0
1651490400000|2022-05-02 11:20:00|247.54|245.14|247.22|244.82|247.62|245.22|247.22|244.82|0
1651490410000|2022-05-02 11:20:10|247.38|244.98|247.22|244.82|247.38|244.98|247.22|244.82|0
1651490420000|2022-05-02 11:20:20|247.38|244.98|247.06|244.66|247.38|244.98|247.06|244.66|0
1651490430000|2022-05-02 11:20:30|246.9|244.5|246.42|244.02|246.9|244.5|246.42|244.02|0
1651490440000|2022-05-02 11:20:40|246.26|243.86|246.42|244.02|246.42|244.02|246.26|243.86|0
1651490450000|2022-05-02 11:20:50|246.58|244.18|246.66|244.26|246.74|244.34|246.58|244.18|0
1651490460000|2022-05-02 11:21:00|246.58|244.18|246.42|244.02|246.66|244.26|246.42|244.02|0
1651490470000|2022-05-02 11:21:10|246.5|244.1|246.74|244.34|246.74|244.34|246.42|244.02|0
1651490480000|2022-05-02 11:21:20|246.58|244.18|246.58|244.18|246.58|244.18|246.58|244.18|0
1651490490000|2022-05-02 11:21:30|246.74|244.34|246.74|244.34|246.74|244.34|246.74|244.34|0
1651490500000|2022-05-02 11:21:40|246.58|244.18|246.74|244.34|246.74|244.34|246.58|244.18|0
1651490520000|2022-05-02 11:22:00|246.9|244.5|247.22|244.82|247.22|244.82|246.9|244.5|0
1651490530000|2022-05-02 11:22:10|247.46|245.06|247.62|245.22|247.62|245.22|247.46|245.06|0
1651490540000|2022-05-02 11:22:20|247.54|245.14|248.02|245.62|248.02|245.62|247.54|245.14|0
1651490550000|2022-05-02 11:22:30|248.1|245.7|248.18|245.78|248.34|245.94|248.1|245.7|0
1651490560000|2022-05-02 11:22:40|248.02|245.62|248.1|245.7|248.1|245.7|248.02|245.62|0
1651490570000|2022-05-02 11:22:50|248.18|245.78|248.18|245.78|248.42|246.02|248.18|245.78|0
1651490580000|2022-05-02 11:23:00|248.1|245.7|248.1|245.7|248.1|245.7|248.1|245.7|0
1651490590000|2022-05-02 11:23:10|248.42|246.02|248.5|246.1|248.58|246.18|248.42|246.02|0
1651490600000|2022-05-02 11:23:20|248.82|246.42|249.22|246.82|249.22|246.82|248.82|246.42|0
1651490610000|2022-05-02 11:23:30|249.06|246.66|249.22|246.82|249.22|246.82|249.06|246.66|0
1651490620000|2022-05-02 11:23:40|249.31|246.91|249.31|246.91|249.31|246.91|249.31|246.91|0
1651490630000|2022-05-02 11:23:50|249.15|246.75|248.82|246.42|249.15|246.75|248.82|246.42|0
1651490640000|2022-05-02 11:24:00|248.5|246.1|248.5|246.1|248.58|246.18|248.34|245.94|0
1651490650000|2022-05-02 11:24:10|248.34|245.94|248.34|245.94|248.5|246.1|248.34|245.94|0
1651490660000|2022-05-02 11:24:20|248.26|245.86|248.26|245.86|248.34|245.94|248.26|245.86|0
1651490670000|2022-05-02 11:24:30|248.18|245.78|248.1|245.7|248.18|245.78|248.1|245.7|0
1651490680000|2022-05-02 11:24:40|248.18|245.78|248.18|245.78|248.18|245.78|248.02|245.62|0
1651490700000|2022-05-02 11:25:00|248.5|246.1|248.34|245.94|248.5|246.1|248.34|245.94|0
1651490710000|2022-05-02 11:25:10|248.5|246.1|248.26|245.86|248.5|246.1|248.26|245.86|0
1651490720000|2022-05-02 11:25:20|248.34|245.94|248.34|245.94|248.34|245.94|248.34|245.94|0
1651490730000|2022-05-02 11:25:30|248.42|246.02|248.74|246.34|248.74|246.34|248.42|246.02|0
1651490740000|2022-05-02 11:25:40|249.14|246.74|248.82|246.42|249.14|246.74|248.82|246.42|0
1651490750000|2022-05-02 11:25:50|249.14|246.74|249.3|246.9|249.3|246.9|249.14|246.74|0
1651490760000|2022-05-02 11:26:00|249.14|246.74|248.9|246.5|249.14|246.74|248.9|246.5|0
1651490770000|2022-05-02 11:26:10|248.82|246.42|248.82|246.42|248.82|246.42|248.66|246.26|0
1651490780000|2022-05-02 11:26:20|248.98|246.58|249.14|246.74|249.14|246.74|248.98|246.58|0
1651490790000|2022-05-02 11:26:30|248.74|246.34|248.98|246.58|248.98|246.58|248.74|246.34|0
1651490800000|2022-05-02 11:26:40|249.14|246.74|249.14|246.74|249.14|246.74|249.14|246.74|0
1651490810000|2022-05-02 11:26:50|249.3|246.9|249.3|246.9|249.3|246.9|249.3|246.9|0
1651490820000|2022-05-02 11:27:00|249.46|247.06|249.46|247.06|249.46|247.06|249.46|247.06|0
1651490830000|2022-05-02 11:27:10|249.54|247.14|249.54|247.14|249.54|247.14|249.54|247.14|0
1651490840000|2022-05-02 11:27:20|249.62|247.22|249.46|247.06|249.62|247.22|249.46|247.06|0
1651490850000|2022-05-02 11:27:30|249.54|247.14|249.46|247.06|249.62|247.22|249.46|247.06|0
1651490860000|2022-05-02 11:27:40|249.3|246.9|249.14|246.74|249.3|246.9|249.14|246.74|0
1651490870000|2022-05-02 11:27:50|248.98|246.58|248.66|246.26|248.98|246.58|248.66|246.26|0
1651490880000|2022-05-02 11:28:00|248.73|246.33|248.5|246.1|248.73|246.33|248.5|246.1|0
1651490890000|2022-05-02 11:28:10|248.57|246.17|248.82|246.42|248.82|246.42|248.57|246.17|0
1651490910000|2022-05-02 11:28:30|248.73|246.33|248.66|246.26|248.73|246.33|248.66|246.26|0
1651490920000|2022-05-02 11:28:40|248.73|246.33|248.66|246.26|248.73|246.33|248.66|246.26|0
1651490930000|2022-05-02 11:28:50|248.73|246.33|248.73|246.33|248.73|246.33|248.73|246.33|0
1651490940000|2022-05-02 11:29:00|248.66|246.26|248.98|246.58|248.98|246.58|248.66|246.26|0
1651490950000|2022-05-02 11:29:10|248.82|246.42|248.66|246.26|248.82|246.42|248.66|246.26|0
1651490960000|2022-05-02 11:29:20|248.57|246.17|248.33|245.93|248.57|246.17|248.33|245.93|0
1651490980000|2022-05-02 11:29:40|248.17|245.77|247.69|245.29|248.17|245.77|247.69|245.29|0
1651490990000|2022-05-02 11:29:50|247.53|245.13|247.29|244.89|247.53|245.13|247.29|244.89|0
1651491000000|2022-05-02 11:30:00|246.97|244.57|246.32|243.92|246.97|244.57|246.25|243.85|0
1651491010000|2022-05-02 11:30:10|246.48|244.08|245.93|243.53|246.48|244.08|245.93|243.53|0
1651491020000|2022-05-02 11:30:20|245.61|243.21|245.77|243.37|245.93|243.53|245.61|243.21|0
1651491030000|2022-05-02 11:30:30|245.61|243.21|245.52|243.12|245.61|243.21|245.29|242.89|0
1651491040000|2022-05-02 11:30:40|245.61|243.21|245.61|243.21|245.77|243.37|245.61|243.21|0
1651491050000|2022-05-02 11:30:50|245.45|243.05|245.13|242.73|245.45|243.05|245.13|242.73|0
1651491060000|2022-05-02 11:31:00|244.97|242.57|244.73|242.33|245.13|242.73|244.73|242.33|0
1651491070000|2022-05-02 11:31:10|244.65|242.25|245.45|243.05|245.45|243.05|244.65|242.25|0
1651491080000|2022-05-02 11:31:20|245.61|243.21|245.13|242.73|245.61|243.21|245.13|242.73|0
1651491090000|2022-05-02 11:31:30|245.04|242.64|245.13|242.73|245.13|242.73|244.97|242.57|0
1651491100000|2022-05-02 11:31:40|245.29|242.89|245.61|243.21|245.61|243.21|245.29|242.89|0
1651491110000|2022-05-02 11:31:50|245.68|243.28|245.61|243.21|245.77|243.37|245.61|243.21|0
1651491120000|2022-05-02 11:32:00|245.77|243.37|245.77|243.37|245.77|243.37|245.77|243.37|0
1651491130000|2022-05-02 11:32:10|245.29|242.89|244.81|242.41|245.29|242.89|244.81|242.41|0
1651491140000|2022-05-02 11:32:20|244.65|242.25|245.04|242.64|245.04|242.64|244.65|242.25|0
1651491150000|2022-05-02 11:32:30|244.97|242.57|244.97|242.57|244.97|242.57|244.97|242.57|0
1651491160000|2022-05-02 11:32:40|244.81|242.41|245.2|242.8|245.2|242.8|244.81|242.41|0
1651491170000|2022-05-02 11:32:50|245.44|243.04|245.52|243.12|245.52|243.12|245.44|243.04|0
1651491180000|2022-05-02 11:33:00|245.36|242.96|245.36|242.96|245.36|242.96|245.12|242.72|0
1651491190000|2022-05-02 11:33:10|245.44|243.04|245.28|242.88|245.52|243.12|245.28|242.88|0
1651491200000|2022-05-02 11:33:20|245.44|243.04|245.36|242.96|245.44|243.04|245.12|242.72|0
1651491210000|2022-05-02 11:33:30|245.44|243.04|245.28|242.88|245.44|243.04|245.28|242.88|0
1651491220000|2022-05-02 11:33:40|244.96|242.56|245.12|242.72|245.12|242.72|244.96|242.56|0
1651491230000|2022-05-02 11:33:50|244.96|242.56|244.96|242.56|245.12|242.72|244.96|242.56|0
1651491240000|2022-05-02 11:34:00|245.12|242.72|244.64|242.24|245.12|242.72|244.64|242.24|0
1651491250000|2022-05-02 11:34:10|244.8|242.4|244.33|241.93|244.8|242.4|244.33|241.93|0
1651491260000|2022-05-02 11:34:20|244.17|241.77|244.17|241.77|244.33|241.93|244.17|241.77|0
1651491270000|2022-05-02 11:34:30|244.08|241.68|244.01|241.61|244.08|241.68|244.01|241.61|0
1651491280000|2022-05-02 11:34:40|243.85|241.45|244.01|241.61|244.01|241.61|243.69|241.29|0
1651491290000|2022-05-02 11:34:50|243.69|241.29|243.69|241.29|243.69|241.29|243.69|241.29|0
1651491300000|2022-05-02 11:35:00|243.85|241.45|244.48|242.08|244.48|242.08|243.85|241.45|0
1651491310000|2022-05-02 11:35:10|244.64|242.24|244.32|241.92|244.64|242.24|244.32|241.92|0
1651491320000|2022-05-02 11:35:20|244.01|241.61|244.01|241.61|244.01|241.61|244.01|241.61|0
1651491330000|2022-05-02 11:35:30|244.48|242.08|244.48|242.08|244.48|242.08|244.48|242.08|0
1651491340000|2022-05-02 11:35:40|244.64|242.24|244.4|242|244.64|242.24|244.4|242|0
1651491350000|2022-05-02 11:35:50|244.32|241.92|244.16|241.76|244.32|241.92|244.16|241.76|0
1651491360000|2022-05-02 11:36:00|244|241.6|244|241.6|244|241.6|243.85|241.45|0
1651491370000|2022-05-02 11:36:10|244.16|241.76|244.16|241.76|244.16|241.76|244.08|241.68|0
1651491380000|2022-05-02 11:36:20|244|241.6|243.84|241.44|244.08|241.68|243.84|241.44|0
1651491390000|2022-05-02 11:36:30|243.76|241.36|244.16|241.76|244.16|241.76|243.76|241.36|0
1651491400000|2022-05-02 11:36:40|244|241.6|244|241.6|244|241.6|244|241.6|0
1651491410000|2022-05-02 11:36:50|243.84|241.44|243.6|241.2|243.84|241.44|243.6|241.2|0
1651491420000|2022-05-02 11:37:00|243.53|241.13|243.53|241.13|243.68|241.28|243.53|241.13|0
1651491430000|2022-05-02 11:37:10|243.44|241.04|242.89|240.49|243.44|241.04|242.89|240.49|0
1651491440000|2022-05-02 11:37:20|243.21|240.81|243.05|240.65|243.21|240.81|243.05|240.65|0
1651491450000|2022-05-02 11:37:30|242.73|240.33|242.73|240.33|242.73|240.33|242.57|240.17|0
1651491460000|2022-05-02 11:37:40|242.57|240.17|242.49|240.09|242.57|240.17|242.41|240.01|0
1651491470000|2022-05-02 11:37:50|242.41|240.01|242.25|239.85|242.41|240.01|242.25|239.85|0
1651491480000|2022-05-02 11:38:00|242.41|240.01|242.09|239.69|242.41|240.01|241.94|239.54|0
1651491490000|2022-05-02 11:38:10|241.78|239.38|242.09|239.69|242.09|239.69|241.78|239.38|0
1651491500000|2022-05-02 11:38:20|242.57|240.17|242.41|240.01|242.57|240.17|242.41|240.01|0
1651491510000|2022-05-02 11:38:30|242.25|239.85|241.78|239.38|242.25|239.85|241.78|239.38|0
1651491520000|2022-05-02 11:38:40|241.69|239.29|241.62|239.22|241.78|239.38|241.62|239.22|0
1651491530000|2022-05-02 11:38:50|241.78|239.38|242.25|239.85|242.25|239.85|241.78|239.38|0
1651491540000|2022-05-02 11:39:00|242.41|240.01|242.41|240.01|242.41|240.01|242.41|240.01|0
1651491550000|2022-05-02 11:39:10|242.57|240.17|242.33|239.93|242.57|240.17|242.25|239.85|0
1651491560000|2022-05-02 11:39:20|242.17|239.77|242.25|239.85|242.25|239.85|242.17|239.77|0
1651491570000|2022-05-02 11:39:30|242.41|240.01|242.25|239.85|242.41|240.01|242.25|239.85|0
1651491580000|2022-05-02 11:39:40|242.41|240.01|242.41|240.01|242.41|240.01|242.41|240.01|0
1651491590000|2022-05-02 11:39:50|242.33|239.93|242.33|239.93|242.33|239.93|242.25|239.85|0
1651491600000|2022-05-02 11:40:00|242.41|240.01|241.85|239.45|242.41|240.01|241.85|239.45|0
1651491610000|2022-05-02 11:40:10|241.77|239.37|242.41|240.01|242.57|240.17|241.77|239.37|0
1651491620000|2022-05-02 11:40:20|241.85|239.45|241.93|239.53|241.93|239.53|241.85|239.45|0
1651491630000|2022-05-02 11:40:30|242.25|239.85|242.01|239.61|242.57|240.17|242.01|239.61|0
1651491640000|2022-05-02 11:40:40|242.09|239.69|241.77|239.37|242.09|239.69|241.77|239.37|0
1651491650000|2022-05-02 11:40:50|241.61|239.21|241.61|239.21|241.61|239.21|241.61|239.21|0
1651491660000|2022-05-02 11:41:00|241.46|239.06|241.46|239.06|241.46|239.06|241.46|239.06|0
1651491670000|2022-05-02 11:41:10|241.61|239.21|241.77|239.37|241.93|239.53|241.61|239.21|0
1651491680000|2022-05-02 11:41:20|242.32|239.92|242.32|239.92|242.41|240.01|242.32|239.92|0
1651491690000|2022-05-02 11:41:30|242.41|240.01|242.09|239.69|242.41|240.01|241.93|239.53|0
1651491700000|2022-05-02 11:41:40|241.77|239.37|241.85|239.45|241.85|239.45|241.77|239.37|0
1651491710000|2022-05-02 11:41:50|242.09|239.69|241.93|239.53|242.09|239.69|241.93|239.53|0
1651491720000|2022-05-02 11:42:00|242.01|239.61|241.85|239.45|242.09|239.69|241.85|239.45|0
1651491730000|2022-05-02 11:42:10|241.93|239.53|242.09|239.69|242.09|239.69|241.93|239.53|0
1651491740000|2022-05-02 11:42:20|241.93|239.53|241.93|239.53|241.93|239.53|241.93|239.53|0
1651491750000|2022-05-02 11:42:30|242.25|239.85|242.09|239.69|242.25|239.85|242.09|239.69|0
1651491760000|2022-05-02 11:42:40|242.41|240.01|242.25|239.85|242.41|240.01|242.25|239.85|0
1651491770000|2022-05-02 11:42:50|242.41|240.01|242.25|239.85|242.41|240.01|242.09|239.69|0
1651491780000|2022-05-02 11:43:00|242.41|240.01|242.88|240.48|242.88|240.48|242.41|240.01|0
1651491790000|2022-05-02 11:43:10|243.04|240.64|243.04|240.64|243.12|240.72|243.04|240.64|0
1651491800000|2022-05-02 11:43:20|243.12|240.72|242.64|240.24|243.12|240.72|242.64|240.24|0
1651491810000|2022-05-02 11:43:30|242.56|240.16|242.48|240.08|242.56|240.16|242.48|240.08|0
1651491820000|2022-05-02 11:43:40|242.56|240.16|242.48|240.08|242.64|240.24|242.48|240.08|0
1651491830000|2022-05-02 11:43:50|242.56|240.16|242.48|240.08|242.56|240.16|242.48|240.08|0
1651491840000|2022-05-02 11:44:00|242.56|240.16|242|239.6|242.56|240.16|242|239.6|0
1651491850000|2022-05-02 11:44:10|241.93|239.53|241.93|239.53|242|239.6|241.93|239.53|0
1651491860000|2022-05-02 11:44:20|241.85|239.45|241.93|239.53|241.93|239.53|241.85|239.45|0
1651491870000|2022-05-02 11:44:30|241.77|239.37|241.45|239.05|241.77|239.37|241.45|239.05|0
1651491880000|2022-05-02 11:44:40|241.53|239.13|241.77|239.37|241.77|239.37|241.53|239.13|0
1651491890000|2022-05-02 11:44:50|241.93|239.53|242|239.6|242|239.6|241.93|239.53|0
1651491900000|2022-05-02 11:45:00|242.09|239.69|242.16|239.76|242.24|239.84|242.09|239.69|0
1651491910000|2022-05-02 11:45:10|242.24|239.84|242.16|239.76|242.24|239.84|241.93|239.53|0
1651491920000|2022-05-02 11:45:20|242.4|240|242.4|240|242.48|240.08|242.4|240|0
1651491930000|2022-05-02 11:45:30|242.08|239.68|242.08|239.68|242.08|239.68|241.93|239.53|0
1651491940000|2022-05-02 11:45:40|242.16|239.76|242.16|239.76|242.16|239.76|242.16|239.76|0
1651491950000|2022-05-02 11:45:50|242.24|239.84|242.24|239.84|242.24|239.84|242.24|239.84|0
1651491960000|2022-05-02 11:46:00|242.16|239.76|241.77|239.37|242.16|239.76|241.77|239.37|0
1651491970000|2022-05-02 11:46:10|241.68|239.28|241.61|239.21|241.68|239.28|241.61|239.21|0
1651491980000|2022-05-02 11:46:20|241.53|239.13|241.61|239.21|241.61|239.21|241.53|239.13|0
1651491990000|2022-05-02 11:46:30|241.53|239.13|241.29|238.89|241.53|239.13|241.05|238.65|0
1651492000000|2022-05-02 11:46:40|240.97|238.57|240.66|238.26|240.97|238.57|240.66|238.26|0
1651492010000|2022-05-02 11:46:50|240.57|238.17|240.34|237.94|240.57|238.17|240.34|237.94|0
1651492020000|2022-05-02 11:47:00|240.18|237.78|240.02|237.62|240.18|237.78|240.02|237.62|0
1651492030000|2022-05-02 11:47:10|239.87|237.47|240.02|237.62|240.02|237.62|239.87|237.47|0
1651492040000|2022-05-02 11:47:20|239.87|237.47|239.87|237.47|240.02|237.62|239.87|237.47|0
1651492050000|2022-05-02 11:47:30|239.71|237.31|239.55|237.15|239.71|237.31|239.55|237.15|0
1651492060000|2022-05-02 11:47:40|239.39|236.99|239.71|237.31|239.71|237.31|239.39|236.99|0
1651492070000|2022-05-02 11:47:50|239.87|237.47|239.55|237.15|239.87|237.47|239.55|237.15|0
1651492080000|2022-05-02 11:48:00|239.23|236.83|239.39|236.99|239.39|236.99|239.23|236.83|0
1651492090000|2022-05-02 11:48:10|239.55|237.15|239.39|236.99|239.55|237.15|239.39|236.99|0
1651492100000|2022-05-02 11:48:20|239.08|236.68|239.39|236.99|239.47|237.07|239.08|236.68|0
1651492110000|2022-05-02 11:48:30|239.23|236.83|239.23|236.83|239.23|236.83|239.23|236.83|0
1651492120000|2022-05-02 11:48:40|239.39|236.99|239.55|237.15|239.55|237.15|239.39|236.99|0
1651492130000|2022-05-02 11:48:50|239.71|237.31|239.71|237.31|239.71|237.31|239.62|237.22|0
1651492140000|2022-05-02 11:49:00|239.55|237.15|239.71|237.31|239.71|237.31|239.55|237.15|0
1651492150000|2022-05-02 11:49:10|239.55|237.15|239.55|237.15|239.62|237.22|239.55|237.15|0
1651492160000|2022-05-02 11:49:20|239.71|237.31|239.39|236.99|239.71|237.31|239.39|236.99|0
1651492170000|2022-05-02 11:49:30|239.31|236.91|239.39|236.99|239.39|236.99|239.31|236.91|0
1651492180000|2022-05-02 11:49:40|239.47|237.07|239.55|237.15|239.55|237.15|239.47|237.07|0
1651492190000|2022-05-02 11:49:50|239.62|237.22|239.71|237.31|239.71|237.31|239.55|237.15|0
1651492200000|2022-05-02 11:50:00|239.86|237.46|239.94|237.54|240.02|237.62|239.86|237.46|0
1651492210000|2022-05-02 11:50:10|239.7|237.3|240.18|237.78|240.18|237.78|239.7|237.3|0
1651492220000|2022-05-02 11:50:20|240.49|238.09|240.57|238.17|240.57|238.17|240.49|238.09|0
1651492230000|2022-05-02 11:50:30|240.65|238.25|240.81|238.41|240.81|238.41|240.65|238.25|0
1651492240000|2022-05-02 11:50:40|240.89|238.49|240.89|238.49|240.89|238.49|240.89|238.49|0
1651492250000|2022-05-02 11:50:50|240.97|238.57|241.13|238.73|241.13|238.73|240.97|238.57|0
1651492260000|2022-05-02 11:51:00|240.97|238.57|240.97|238.57|241.04|238.64|240.97|238.57|0
1651492270000|2022-05-02 11:51:10|240.65|238.25|240.65|238.25|240.65|238.25|240.65|238.25|0
1651492280000|2022-05-02 11:51:20|240.49|238.09|240.34|237.94|240.49|238.09|240.18|237.78|0
1651492290000|2022-05-02 11:51:30|240.81|238.41|240.18|237.78|240.81|238.41|240.18|237.78|0
1651492300000|2022-05-02 11:51:40|240.02|237.62|239.31|236.91|240.02|237.62|239.31|236.91|0
1651492310000|2022-05-02 11:51:50|239.39|236.99|239.7|237.3|239.86|237.46|239.39|236.99|0
1651492320000|2022-05-02 11:52:00|239.54|237.14|239.46|237.06|239.54|237.14|239.46|237.06|0
1651492330000|2022-05-02 11:52:10|239.39|236.99|239.39|236.99|239.39|236.99|239.23|236.83|0
1651492340000|2022-05-02 11:52:20|239.54|237.14|239.46|237.06|239.86|237.46|239.46|237.06|0
1651492350000|2022-05-02 11:52:30|239.39|236.99|239.54|237.14|239.54|237.14|239.39|236.99|0
1651492360000|2022-05-02 11:52:40|239.7|237.3|239.7|237.3|239.7|237.3|239.7|237.3|0
1651492370000|2022-05-02 11:52:50|239.86|237.46|239.86|237.46|239.86|237.46|239.86|237.46|0
1651492380000|2022-05-02 11:53:00|239.7|237.3|239.7|237.3|239.7|237.3|239.7|237.3|0
1651492390000|2022-05-02 11:53:10|239.54|237.14|239.54|237.14|239.54|237.14|239.39|236.99|0
1651492400000|2022-05-02 11:53:20|239.39|236.99|239.62|237.22|239.62|237.22|239.39|236.99|0
1651492410000|2022-05-02 11:53:30|239.7|237.3|239.54|237.14|239.86|237.46|239.38|236.98|0
1651492420000|2022-05-02 11:53:40|239.38|236.98|239.38|236.98|239.38|236.98|239.38|236.98|0
1651492430000|2022-05-02 11:53:50|239.54|237.14|239.38|236.98|239.54|237.14|239.38|236.98|0
1651492440000|2022-05-02 11:54:00|239.7|237.3|239.23|236.83|239.86|237.46|239.23|236.83|0
1651492450000|2022-05-02 11:54:10|239.14|236.74|239.23|236.83|239.23|236.83|239.14|236.74|0
1651492460000|2022-05-02 11:54:20|238.91|236.51|239.23|236.83|239.23|236.83|238.91|236.51|0
1651492470000|2022-05-02 11:54:30|239.07|236.67|239.07|236.67|239.23|236.83|239.07|236.67|0
1651492480000|2022-05-02 11:54:40|238.91|236.51|238.28|235.88|238.91|236.51|238.28|235.88|0
1651492490000|2022-05-02 11:54:50|237.97|235.57|237.65|235.25|237.97|235.57|237.49|235.09|0
1651492500000|2022-05-02 11:55:00|237.49|235.09|237.18|234.78|237.49|235.09|237.18|234.78|0
1651492510000|2022-05-02 11:55:10|237.49|235.09|237.65|235.25|237.65|235.25|237.49|235.09|0
1651492520000|2022-05-02 11:55:20|237.57|235.17|237.41|235.01|237.57|235.17|237.34|234.94|0
1651492530000|2022-05-02 11:55:30|237.34|234.94|235.46|233.06|237.34|234.94|235.46|233.06|0
1651492540000|2022-05-02 11:55:40|235.77|233.37|234.99|232.59|235.77|233.37|234.9|232.5|0
1651492550000|2022-05-02 11:55:50|235.3|232.9|235.14|232.74|235.3|232.9|235.14|232.74|0
1651492560000|2022-05-02 11:56:00|234.99|232.59|234.99|232.59|234.99|232.59|234.83|232.43|0
1651492570000|2022-05-02 11:56:10|234.83|232.43|234.52|232.12|234.83|232.43|234.52|232.12|0
1651492580000|2022-05-02 11:56:20|234.75|232.35|234.67|232.27|234.75|232.35|234.67|232.27|0
1651492590000|2022-05-02 11:56:30|234.36|231.96|234.36|231.96|234.52|232.12|234.36|231.96|0
1651492600000|2022-05-02 11:56:40|234.52|232.12|233.89|231.49|234.52|232.12|233.89|231.49|0
1651492610000|2022-05-02 11:56:50|233.74|231.34|233.42|231.02|233.74|231.34|233.42|231.02|0
1651492620000|2022-05-02 11:57:00|233.74|231.34|233.58|231.18|233.74|231.34|233.58|231.18|0
1651492630000|2022-05-02 11:57:10|233.81|231.41|234.52|232.12|234.52|232.12|233.81|231.41|0
1651492640000|2022-05-02 11:57:20|234.59|232.19|234.83|232.43|234.83|232.43|234.59|232.19|0
1651492650000|2022-05-02 11:57:30|234.67|232.27|234.52|232.12|234.67|232.27|234.36|231.96|0
1651492660000|2022-05-02 11:57:40|234.67|232.27|234.83|232.43|234.83|232.43|234.52|232.12|0
1651492670000|2022-05-02 11:57:50|234.98|232.58|235.14|232.74|235.14|232.74|234.83|232.43|0
1651492680000|2022-05-02 11:58:00|235.21|232.81|235.45|233.05|235.45|233.05|235.21|232.81|0
1651492690000|2022-05-02 11:58:10|235.3|232.9|235.14|232.74|235.3|232.9|235.14|232.74|0
1651492700000|2022-05-02 11:58:20|234.98|232.58|235.14|232.74|235.14|232.74|234.83|232.43|0
1651492710000|2022-05-02 11:58:30|234.83|232.43|234.98|232.58|234.98|232.58|234.83|232.43|0
1651492720000|2022-05-02 11:58:40|234.83|232.43|234.67|232.27|235.06|232.66|234.67|232.27|0
1651492730000|2022-05-02 11:58:50|234.59|232.19|234.83|232.43|234.83|232.43|234.59|232.19|0
1651492740000|2022-05-02 11:59:00|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1651492760000|2022-05-02 11:59:20|234.83|232.43|234.59|232.19|234.83|232.43|234.59|232.19|0
1651492770000|2022-05-02 11:59:30|234.51|232.11|234.67|232.27|234.67|232.27|234.51|232.11|0
1651492780000|2022-05-02 11:59:40|234.74|232.34|234.74|232.34|234.74|232.34|234.74|232.34|0
1651492790000|2022-05-02 11:59:50|234.82|232.42|234.82|232.42|234.82|232.42|234.74|232.34|0
1651492800000|2022-05-02 12:00:00|235.76|233.36|235.61|233.21|235.76|233.36|235.21|232.81|0
1651492810000|2022-05-02 12:00:10|235.84|233.44|235.84|233.44|235.92|233.52|235.84|233.44|0
1651492820000|2022-05-02 12:00:20|235.92|233.52|234.98|232.58|235.92|233.52|234.98|232.58|0
1651492830000|2022-05-02 12:00:30|235.45|233.05|235.37|232.97|235.61|233.21|235.37|232.97|0
1651492840000|2022-05-02 12:00:40|235.14|232.74|235.61|233.21|235.61|233.21|235.14|232.74|0
1651492850000|2022-05-02 12:00:50|235.29|232.89|235.21|232.81|235.29|232.89|235.14|232.74|0
1651492860000|2022-05-02 12:01:00|235.45|233.05|235.68|233.28|235.68|233.28|235.45|233.05|0
1651492870000|2022-05-02 12:01:10|235.92|233.52|235.6|233.2|235.92|233.52|235.6|233.2|0
1651492880000|2022-05-02 12:01:20|235.21|232.81|235.45|233.05|235.45|233.05|235.21|232.81|0
1651492890000|2022-05-02 12:01:30|235.92|233.52|235.76|233.36|235.92|233.52|235.6|233.2|0
1651492900000|2022-05-02 12:01:40|235.6|233.2|235.6|233.2|235.6|233.2|235.45|233.05|0
1651492910000|2022-05-02 12:01:50|232.46|230.06|237.12|234.72|237.2|234.8|232.46|230.06|0
1651492920000|2022-05-02 12:02:00|237.2|234.8|237.28|234.88|237.28|234.88|237.2|234.8|0
1651492930000|2022-05-02 12:02:10|239.1|236.7|238.94|236.54|239.1|236.7|238.94|236.54|0
1651492940000|2022-05-02 12:02:20|238.87|236.47|238.87|236.47|238.87|236.47|238.71|236.31|0
1651492950000|2022-05-02 12:02:30|238.71|236.31|238.87|236.47|238.94|236.54|238.71|236.31|0
1651492960000|2022-05-02 12:02:40|238.78|236.38|238.71|236.31|238.78|236.38|238.55|236.15|0
1651492970000|2022-05-02 12:02:50|238.87|236.47|238.87|236.47|239.02|236.62|238.87|236.47|0
1651492980000|2022-05-02 12:03:00|238.78|236.38|238.4|236|238.78|236.38|238.4|236|0
1651492990000|2022-05-02 12:03:10|238.47|236.07|238.24|235.84|238.47|236.07|238.24|235.84|0
1651493000000|2022-05-02 12:03:20|237.77|235.37|237.38|234.98|237.77|235.37|237.38|234.98|0
1651493010000|2022-05-02 12:03:30|237.31|234.91|237.46|235.06|237.46|235.06|237.31|234.91|0
1651493020000|2022-05-02 12:03:40|237.15|234.75|237.46|235.06|237.46|235.06|237.15|234.75|0
1651493030000|2022-05-02 12:03:50|237.15|234.75|236.84|234.44|237.15|234.75|236.84|234.44|0
1651493040000|2022-05-02 12:04:00|236.68|234.28|236.68|234.28|236.84|234.44|236.68|234.28|0
1651493050000|2022-05-02 12:04:10|236.99|234.59|238.24|235.84|238.24|235.84|236.99|234.59|0
1651493060000|2022-05-02 12:04:20|238.4|236|239.02|236.62|239.02|236.62|238.4|236|0
1651493070000|2022-05-02 12:04:30|239.49|237.09|239.18|236.78|239.49|237.09|239.18|236.78|0
1651493080000|2022-05-02 12:04:40|239.33|236.93|239.64|237.24|239.64|237.24|239.25|236.85|0
1651493090000|2022-05-02 12:04:50|239.72|237.32|239.8|237.4|239.8|237.4|239.64|237.24|0
1651493100000|2022-05-02 12:05:00|239.49|237.09|239.09|236.69|239.49|237.09|239.02|236.62|0
1651493110000|2022-05-02 12:05:10|238.86|236.46|238.86|236.46|238.86|236.46|238.78|236.38|0
1651493120000|2022-05-02 12:05:20|238.71|236.31|237.53|235.13|238.71|236.31|237.53|235.13|0
1651493130000|2022-05-02 12:05:30|237.46|235.06|237.46|235.06|237.61|235.21|237.46|235.06|0
1651493140000|2022-05-02 12:05:40|237.77|235.37|237.93|235.53|237.93|235.53|237.77|235.37|0
1651493150000|2022-05-02 12:05:50|237.69|235.29|237.46|235.06|237.69|235.29|237.46|235.06|0
1651493160000|2022-05-02 12:06:00|237.77|235.37|237.61|235.21|237.93|235.53|237.61|235.21|0
1651493170000|2022-05-02 12:06:10|237.93|235.53|237.61|235.21|237.93|235.53|237.61|235.21|0
1651493180000|2022-05-02 12:06:20|237.77|235.37|238.08|235.68|238.24|235.84|237.77|235.37|0
1651493190000|2022-05-02 12:06:30|238.39|235.99|238.86|236.46|238.86|236.46|238.39|235.99|0
1651493200000|2022-05-02 12:06:40|238.62|236.22|238.94|236.54|238.94|236.54|238.62|236.22|0
1651493210000|2022-05-02 12:06:50|239.02|236.62|239.02|236.62|239.02|236.62|239.02|236.62|0
1651493220000|2022-05-02 12:07:00|239.17|236.77|239.4|237|239.4|237|239.02|236.62|0
1651493230000|2022-05-02 12:07:10|239.56|237.16|240.27|237.87|240.27|237.87|239.56|237.16|0
1651493240000|2022-05-02 12:07:20|240.42|238.02|240.9|238.5|240.9|238.5|240.42|238.02|0
1651493250000|2022-05-02 12:07:30|240.74|238.34|240.74|238.34|240.74|238.34|240.74|238.34|0
1651493260000|2022-05-02 12:07:40|240.89|238.49|240.74|238.34|241.21|238.81|240.74|238.34|0
1651493270000|2022-05-02 12:07:50|240.66|238.26|240.74|238.34|240.74|238.34|240.66|238.26|0
1651493280000|2022-05-02 12:08:00|240.58|238.18|241.44|239.04|241.52|239.12|240.58|238.18|0
1651493290000|2022-05-02 12:08:10|241.21|238.81|241.05|238.65|241.21|238.81|241.05|238.65|0
1651493300000|2022-05-02 12:08:20|240.97|238.57|240.97|238.57|240.97|238.57|240.97|238.57|0
1651493310000|2022-05-02 12:08:30|241.05|238.65|240.58|238.18|241.05|238.65|240.42|238.02|0
1651493320000|2022-05-02 12:08:40|240.66|238.26|241.05|238.65|241.05|238.65|240.58|238.18|0
1651493330000|2022-05-02 12:08:50|240.74|238.34|240.74|238.34|240.74|238.34|240.58|238.18|0
1651493340000|2022-05-02 12:09:00|240.58|238.18|240.5|238.1|240.58|238.18|240.5|238.1|0
1651493350000|2022-05-02 12:09:10|240.42|238.02|240.18|237.78|240.42|238.02|240.18|237.78|0
1651493360000|2022-05-02 12:09:20|240.27|237.87|239.8|237.4|240.27|237.87|239.8|237.4|0
1651493370000|2022-05-02 12:09:30|239.95|237.55|240.42|238.02|240.42|238.02|239.95|237.55|0
1651493380000|2022-05-02 12:09:40|240.74|238.34|240.5|238.1|240.74|238.34|240.5|238.1|0
1651493390000|2022-05-02 12:09:50|240.42|238.02|240.11|237.71|240.42|238.02|240.11|237.71|0
1651493400000|2022-05-02 12:10:00|239.79|237.39|239.71|237.31|239.79|237.39|239.64|237.24|0
1651493410000|2022-05-02 12:10:10|239.79|237.39|239.95|237.55|239.95|237.55|239.79|237.39|0
1651493420000|2022-05-02 12:10:20|240.26|237.86|239.79|237.39|240.26|237.86|239.79|237.39|0
1651493430000|2022-05-02 12:10:30|239.64|237.24|239.17|236.77|239.79|237.39|239.17|236.77|0
1651493440000|2022-05-02 12:10:40|239.32|236.92|239.17|236.77|239.32|236.92|239.17|236.77|0
1651493450000|2022-05-02 12:10:50|239.24|236.84|239.17|236.77|239.32|236.92|239.17|236.77|0
1651493460000|2022-05-02 12:11:00|239.09|236.69|238.46|236.06|239.09|236.69|238.46|236.06|0
1651493470000|2022-05-02 12:11:10|238.7|236.3|239.01|236.61|239.01|236.61|238.7|236.3|0
1651493480000|2022-05-02 12:11:20|239.32|236.92|238.85|236.45|239.32|236.92|238.85|236.45|0
1651493490000|2022-05-02 12:11:30|238.77|236.37|238.54|236.14|238.77|236.37|238.39|235.99|0
1651493500000|2022-05-02 12:11:40|238.77|236.37|238.7|236.3|238.85|236.45|238.7|236.3|0
1651493510000|2022-05-02 12:11:50|238.77|236.37|238.54|236.14|238.77|236.37|238.39|235.99|0
1651493520000|2022-05-02 12:12:00|238.85|236.45|239.32|236.92|239.32|236.92|238.85|236.45|0
1651493530000|2022-05-02 12:12:10|239.48|237.08|239.17|236.77|239.64|237.24|239.17|236.77|0
1651493540000|2022-05-02 12:12:20|239.08|236.68|239.24|236.84|239.24|236.84|239.08|236.68|0
1651493550000|2022-05-02 12:12:30|239.17|236.77|239.32|236.92|239.32|236.92|239.01|236.61|0
1651493560000|2022-05-02 12:12:40|239.17|236.77|239.32|236.92|239.32|236.92|239.17|236.77|0
1651493570000|2022-05-02 12:12:50|239.48|237.08|239.4|237|239.48|237.08|239.17|236.77|0
1651493580000|2022-05-02 12:13:00|239.48|237.08|239.32|236.92|239.48|237.08|239.32|236.92|0
1651493590000|2022-05-02 12:13:10|239.01|236.61|238.85|236.45|239.01|236.61|238.85|236.45|0
1651493600000|2022-05-02 12:13:20|238.38|235.98|238.46|236.06|238.46|236.06|238.38|235.98|0
1651493610000|2022-05-02 12:13:30|238.38|235.98|238.3|235.9|238.54|236.14|238.3|235.9|0
1651493620000|2022-05-02 12:13:40|238.23|235.83|237.6|235.2|238.23|235.83|237.6|235.2|0
1651493630000|2022-05-02 12:13:50|237.45|235.05|237.6|235.2|237.6|235.2|237.45|235.05|0
1651493640000|2022-05-02 12:14:00|237.45|235.05|237.6|235.2|237.6|235.2|237.45|235.05|0
1651493650000|2022-05-02 12:14:10|237.29|234.89|237.45|235.05|237.45|235.05|237.14|234.74|0
1651493660000|2022-05-02 12:14:20|237.6|235.2|237.83|235.43|237.91|235.51|237.6|235.2|0
1651493670000|2022-05-02 12:14:30|237.76|235.36|237.91|235.51|238.23|235.83|237.76|235.36|0
1651493680000|2022-05-02 12:14:40|238.38|235.98|238.38|235.98|238.38|235.98|238.3|235.9|0
1651493690000|2022-05-02 12:14:50|238.23|235.83|237.99|235.59|238.23|235.83|237.99|235.59|0
1651493700000|2022-05-02 12:15:00|238.3|235.9|238.46|236.06|238.46|236.06|238.23|235.83|0
1651493710000|2022-05-02 12:15:10|238.69|236.29|238.54|236.14|238.69|236.29|238.54|236.14|0
1651493720000|2022-05-02 12:15:20|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1651493730000|2022-05-02 12:15:30|239.01|236.61|238.77|236.37|239.01|236.61|238.77|236.37|0
1651493740000|2022-05-02 12:15:40|238.85|236.45|239.32|236.92|239.32|236.92|238.85|236.45|0
1651493750000|2022-05-02 12:15:50|239.47|237.07|239.71|237.31|239.71|237.31|239.47|237.07|0
1651493760000|2022-05-02 12:16:00|239.79|237.39|239.94|237.54|240.02|237.62|239.79|237.39|0
1651493770000|2022-05-02 12:16:10|240.02|237.62|240.26|237.86|240.26|237.86|240.02|237.62|0
1651493780000|2022-05-02 12:16:20|240.41|238.01|240.33|237.93|240.41|238.01|240.26|237.86|0
1651493790000|2022-05-02 12:16:30|240.26|237.86|240.1|237.7|240.26|237.86|240.1|237.7|0
1651493800000|2022-05-02 12:16:40|240.26|237.86|240.1|237.7|240.33|237.93|240.1|237.7|0
1651493810000|2022-05-02 12:16:50|240.26|237.86|240.26|237.86|240.41|238.01|240.26|237.86|0
1651493820000|2022-05-02 12:17:00|240.41|238.01|239.94|237.54|240.41|238.01|239.94|237.54|0
1651493830000|2022-05-02 12:17:10|240.1|237.7|239.63|237.23|240.1|237.7|239.63|237.23|0
1651493840000|2022-05-02 12:17:20|239.94|237.54|240.26|237.86|240.26|237.86|239.94|237.54|0
1651493850000|2022-05-02 12:17:30|240.1|237.7|239.79|237.39|240.1|237.7|239.79|237.39|0
1651493860000|2022-05-02 12:17:40|239.86|237.46|239.94|237.54|239.94|237.54|239.86|237.46|0
1651493870000|2022-05-02 12:17:50|239.78|237.38|239.78|237.38|239.94|237.54|239.78|237.38|0
1651493880000|2022-05-02 12:18:00|239.47|237.07|239.47|237.07|239.47|237.07|239.47|237.07|0
1651493890000|2022-05-02 12:18:10|239.32|236.92|239|236.6|239.47|237.07|239|236.6|0
1651493900000|2022-05-02 12:18:20|238.92|236.52|238.69|236.29|238.92|236.52|238.69|236.29|0
1651493910000|2022-05-02 12:18:30|238.85|236.45|238.92|236.52|238.92|236.52|238.85|236.45|0
1651493920000|2022-05-02 12:18:40|239|236.6|239|236.6|239|236.6|239|236.6|0
1651493940000|2022-05-02 12:19:00|238.85|236.45|239.31|236.91|239.31|236.91|238.85|236.45|0
1651493950000|2022-05-02 12:19:10|239.23|236.83|239.31|236.91|239.31|236.91|239.16|236.76|0
1651493960000|2022-05-02 12:19:20|239.16|236.76|239.39|236.99|239.39|236.99|239.16|236.76|0
1651493970000|2022-05-02 12:19:30|239.55|237.15|239.31|236.91|239.55|237.15|239.31|236.91|0
1651493980000|2022-05-02 12:19:40|239.39|236.99|239.23|236.83|239.39|236.99|239.23|236.83|0
1651493990000|2022-05-02 12:19:50|239.31|236.91|239|236.6|239.31|236.91|239|236.6|0
1651494000000|2022-05-02 12:20:00|239.16|236.76|239.63|237.23|239.63|237.23|239.16|236.76|0
1651494010000|2022-05-02 12:20:10|240.1|237.7|240.88|238.48|240.88|238.48|240.1|237.7|0
1651494020000|2022-05-02 12:20:20|241.19|238.79|240.57|238.17|241.19|238.79|240.57|238.17|0
1651494030000|2022-05-02 12:20:30|240.88|238.48|240.56|238.16|240.88|238.48|240.56|238.16|0
1651494040000|2022-05-02 12:20:40|240.72|238.32|240.88|238.48|241.04|238.64|240.72|238.32|0
1651494050000|2022-05-02 12:20:50|240.72|238.32|240.8|238.4|240.8|238.4|240.72|238.32|0
1651494060000|2022-05-02 12:21:00|240.72|238.32|240.88|238.48|240.88|238.48|240.72|238.32|0
1651494070000|2022-05-02 12:21:10|240.8|238.4|240.72|238.32|240.8|238.4|240.72|238.32|0
1651494080000|2022-05-02 12:21:20|240.8|238.4|241.35|238.95|241.35|238.95|240.8|238.4|0
1651494090000|2022-05-02 12:21:30|241.42|239.02|241.35|238.95|241.51|239.11|241.35|238.95|0
1651494100000|2022-05-02 12:21:40|241.19|238.79|241.03|238.63|241.19|238.79|241.03|238.63|0
1651494110000|2022-05-02 12:21:50|241.11|238.71|241.19|238.79|241.19|238.79|241.03|238.63|0
1651494120000|2022-05-02 12:22:00|241.35|238.95|241.5|239.1|241.5|239.1|241.35|238.95|0
1651494130000|2022-05-02 12:22:10|241.19|238.79|241.5|239.1|241.58|239.18|241.19|238.79|0
1651494140000|2022-05-02 12:22:20|241.66|239.26|241.66|239.26|241.66|239.26|241.66|239.26|0
1651494150000|2022-05-02 12:22:30|241.5|239.1|241.5|239.1|241.5|239.1|241.35|238.95|0
1651494160000|2022-05-02 12:22:40|241.03|238.63|240.88|238.48|241.03|238.63|240.72|238.32|0
1651494170000|2022-05-02 12:22:50|241.11|238.71|241.19|238.79|241.35|238.95|241.11|238.71|0
1651494180000|2022-05-02 12:23:00|241.26|238.86|241.66|239.26|241.66|239.26|241.26|238.86|0
1651494190000|2022-05-02 12:23:10|241.35|238.95|241.26|238.86|241.5|239.1|241.26|238.86|0
1651494200000|2022-05-02 12:23:20|241.19|238.79|240.87|238.47|241.19|238.79|240.87|238.47|0
1651494210000|2022-05-02 12:23:30|240.72|238.32|240.72|238.32|240.72|238.32|240.56|238.16|0
1651494220000|2022-05-02 12:23:40|240.95|238.55|240.87|238.47|241.11|238.71|240.87|238.47|0
1651494230000|2022-05-02 12:23:50|240.79|238.39|240.4|238|240.79|238.39|240.4|238|0
1651494240000|2022-05-02 12:24:00|240.48|238.08|241.03|238.63|241.03|238.63|240.4|238|0
1651494250000|2022-05-02 12:24:10|241.19|238.79|241.03|238.63|241.19|238.79|241.03|238.63|0
1651494260000|2022-05-02 12:24:20|241.19|238.79|241.42|239.02|241.42|239.02|241.19|238.79|0
1651494270000|2022-05-02 12:24:30|241.19|238.79|241.03|238.63|241.19|238.79|241.03|238.63|0
1651494280000|2022-05-02 12:24:40|241.34|238.94|241.19|238.79|241.5|239.1|241.19|238.79|0
1651494290000|2022-05-02 12:24:50|241.03|238.63|240.95|238.55|241.03|238.63|240.95|238.55|0
1651494300000|2022-05-02 12:25:00|240.87|238.47|240.56|238.16|240.87|238.47|240.56|238.16|0
1651494310000|2022-05-02 12:25:10|240.87|238.47|240.72|238.32|240.87|238.47|240.72|238.32|0
1651494320000|2022-05-02 12:25:20|240.87|238.47|241.03|238.63|241.03|238.63|240.87|238.47|0
1651494330000|2022-05-02 12:25:30|240.87|238.47|240.72|238.32|240.87|238.47|240.72|238.32|0
1651494340000|2022-05-02 12:25:40|240.56|238.16|239.93|237.53|240.56|238.16|239.93|237.53|0
1651494350000|2022-05-02 12:25:50|239.77|237.37|240.09|237.69|240.09|237.69|239.77|237.37|0
1651494360000|2022-05-02 12:26:00|239.93|237.53|239.93|237.53|239.93|237.53|239.77|237.37|0
1651494370000|2022-05-02 12:26:10|240.09|237.69|240.09|237.69|240.09|237.69|240.09|237.69|0
1651494380000|2022-05-02 12:26:20|239.93|237.53|239.69|237.29|239.93|237.53|239.69|237.29|0
1651494390000|2022-05-02 12:26:30|239.77|237.37|240.56|238.16|240.56|238.16|239.77|237.37|0
1651494400000|2022-05-02 12:26:40|240.71|238.31|241.18|238.78|241.18|238.78|240.71|238.31|0
1651494410000|2022-05-02 12:26:50|241.34|238.94|241.34|238.94|241.34|238.94|241.34|238.94|0
1651494420000|2022-05-02 12:27:00|241.5|239.1|241.81|239.41|241.97|239.57|241.5|239.1|0
1651494430000|2022-05-02 12:27:10|241.5|239.1|241.5|239.1|241.66|239.26|241.5|239.1|0
1651494440000|2022-05-02 12:27:20|241.66|239.26|241.5|239.1|241.66|239.26|241.5|239.1|0
1651494450000|2022-05-02 12:27:30|241.34|238.94|241.65|239.25|241.66|239.26|241.34|238.94|0
1651494460000|2022-05-02 12:27:40|241.5|239.1|241.34|238.94|241.5|239.1|241.34|238.94|0
1651494470000|2022-05-02 12:27:50|241.42|239.02|241.18|238.78|241.42|239.02|241.18|238.78|0
1651494480000|2022-05-02 12:28:00|241.5|239.1|241.34|238.94|241.5|239.1|241.26|238.86|0
1651494490000|2022-05-02 12:28:10|241.18|238.78|241.34|238.94|241.34|238.94|241.18|238.78|0
1651494500000|2022-05-02 12:28:20|241.65|239.25|241.65|239.25|241.97|239.57|241.65|239.25|0
1651494510000|2022-05-02 12:28:30|241.57|239.17|241.57|239.17|241.57|239.17|241.57|239.17|0
1651494520000|2022-05-02 12:28:40|241.65|239.25|241.65|239.25|241.81|239.41|241.5|239.1|0
1651494530000|2022-05-02 12:28:50|241.81|239.41|241.81|239.41|241.81|239.41|241.81|239.41|0
1651494540000|2022-05-02 12:29:00|241.65|239.25|241.5|239.1|242.28|239.88|241.5|239.1|0
1651494550000|2022-05-02 12:29:10|241.34|238.94|241.57|239.17|241.57|239.17|241.34|238.94|0
1651494560000|2022-05-02 12:29:20|241.65|239.25|241.5|239.1|241.65|239.25|241.5|239.1|0
1651494570000|2022-05-02 12:29:30|241.97|239.57|241.97|239.57|241.97|239.57|241.97|239.57|0
1651494580000|2022-05-02 12:29:40|241.73|239.33|242.12|239.72|242.12|239.72|241.73|239.33|0
1651494590000|2022-05-02 12:29:50|242.28|239.88|242.12|239.72|242.28|239.88|242.12|239.72|0
1651494600000|2022-05-02 12:30:00|242.36|239.96|243.38|240.98|243.38|240.98|242.36|239.96|0
1651494610000|2022-05-02 12:30:10|244.02|241.62|244.02|241.62|244.17|241.77|243.86|241.46|0
1651494620000|2022-05-02 12:30:20|244.33|241.93|243.86|241.46|244.33|241.93|243.86|241.46|0
1651494630000|2022-05-02 12:30:30|244.17|241.77|244.01|241.61|244.17|241.77|243.86|241.46|0
1651494640000|2022-05-02 12:30:40|243.86|241.46|244.17|241.77|244.17|241.77|243.7|241.3|0
1651494650000|2022-05-02 12:30:50|244.01|241.61|244.33|241.93|244.33|241.93|244.01|241.61|0
1651494660000|2022-05-02 12:31:00|244.17|241.77|244.01|241.61|244.17|241.77|244.01|241.61|0
1651494670000|2022-05-02 12:31:10|243.86|241.46|243.22|240.82|243.86|241.46|243.22|240.82|0
1651494680000|2022-05-02 12:31:20|243.38|240.98|243.86|241.46|243.86|241.46|243.38|240.98|0
1651494690000|2022-05-02 12:31:30|243.7|241.3|243.7|241.3|243.7|241.3|243.54|241.14|0
1651494700000|2022-05-02 12:31:40|243.54|241.14|243.7|241.3|244.01|241.61|243.54|241.14|0
1651494710000|2022-05-02 12:31:50|243.38|240.98|243.22|240.82|243.38|240.98|243.22|240.82|0
1651494720000|2022-05-02 12:32:00|243.38|240.98|243.54|241.14|243.7|241.3|243.38|240.98|0
1651494730000|2022-05-02 12:32:10|243.38|240.98|243.22|240.82|243.38|240.98|243.22|240.82|0
1651494740000|2022-05-02 12:32:20|243.14|240.74|243.07|240.67|243.22|240.82|243.07|240.67|0
1651494750000|2022-05-02 12:32:30|243.83|241.43|243.83|241.43|243.83|241.43|243.83|241.43|0
1651494760000|2022-05-02 12:32:40|243.98|241.58|244.3|241.9|244.3|241.9|243.98|241.58|0
1651494770000|2022-05-02 12:32:50|244.46|242.06|243.19|240.79|244.46|242.06|243.19|240.79|0
1651494780000|2022-05-02 12:33:00|242.48|240.08|242.8|240.4|242.8|240.4|242.48|240.08|0
1651494790000|2022-05-02 12:33:10|242.64|240.24|242.64|240.24|242.8|240.4|242.64|240.24|0
1651494800000|2022-05-02 12:33:20|242.8|240.4|243.27|240.87|243.27|240.87|242.8|240.4|0
1651494810000|2022-05-02 12:33:30|243.59|241.19|243.43|241.03|243.59|241.19|243.43|241.03|0
1651494820000|2022-05-02 12:33:40|243.11|240.71|243.11|240.71|243.11|240.71|243.11|240.71|0
1651494830000|2022-05-02 12:33:50|242.87|240.47|242.17|239.77|242.87|240.47|242.17|239.77|0
1651494840000|2022-05-02 12:34:00|242.01|239.61|242.24|239.84|242.32|239.92|242.01|239.61|0
1651494850000|2022-05-02 12:34:10|242.17|239.77|241.54|239.14|242.17|239.77|241.54|239.14|0
1651494860000|2022-05-02 12:34:20|241.38|238.98|241.38|238.98|241.38|238.98|241.38|238.98|0
1651494870000|2022-05-02 12:34:30|241.3|238.9|241.06|238.66|241.3|238.9|241.06|238.66|0
1651494880000|2022-05-02 12:34:40|240.91|238.51|240.59|238.19|240.91|238.51|240.59|238.19|0
1651494890000|2022-05-02 12:34:50|240.12|237.72|240.12|237.72|240.28|237.88|240.12|237.72|0
1651494900000|2022-05-02 12:35:00|240.28|237.88|240.28|237.88|240.28|237.88|240.28|237.88|0
1651494910000|2022-05-02 12:35:10|240.43|238.03|240.19|237.79|240.43|238.03|240.19|237.79|0
1651494920000|2022-05-02 12:35:20|240.28|237.88|240.12|237.72|240.35|237.95|240.12|237.72|0
1651494930000|2022-05-02 12:35:30|239.96|237.56|239.88|237.48|239.96|237.56|239.88|237.48|0
1651494940000|2022-05-02 12:35:40|239.8|237.4|239.18|236.78|239.8|237.4|239.18|236.78|0
1651494950000|2022-05-02 12:35:50|239.33|236.93|239.18|236.78|239.33|236.93|239.18|236.78|0
1651494960000|2022-05-02 12:36:00|239.33|236.93|239.8|237.4|239.8|237.4|239.33|236.93|0
1651494970000|2022-05-02 12:36:10|239.96|237.56|239.8|237.4|239.96|237.56|239.8|237.4|0
1651494980000|2022-05-02 12:36:20|239.49|237.09|239.8|237.4|239.8|237.4|239.49|237.09|0
1651494990000|2022-05-02 12:36:30|239.96|237.56|239.96|237.56|239.96|237.56|239.96|237.56|0
1651495000000|2022-05-02 12:36:40|239.8|237.4|239.65|237.25|239.96|237.56|239.65|237.25|0
1651495010000|2022-05-02 12:36:50|239.56|237.16|239.65|237.25|239.65|237.25|239.49|237.09|0
1651495020000|2022-05-02 12:37:00|239.72|237.32|239.8|237.4|239.88|237.48|239.72|237.32|0
1651495030000|2022-05-02 12:37:10|239.96|237.56|240.27|237.87|240.27|237.87|239.96|237.56|0
1651495040000|2022-05-02 12:37:20|240.12|237.72|239.96|237.56|240.12|237.72|239.96|237.56|0
1651495050000|2022-05-02 12:37:30|239.8|237.4|239.8|237.4|239.96|237.56|239.8|237.4|0
1651495060000|2022-05-02 12:37:40|239.64|237.24|239.64|237.24|239.64|237.24|239.49|237.09|0
1651495070000|2022-05-02 12:37:50|239.96|237.56|239.96|237.56|239.96|237.56|239.96|237.56|0
1651495080000|2022-05-02 12:38:00|239.8|237.4|239.64|237.24|239.96|237.56|239.64|237.24|0
1651495090000|2022-05-02 12:38:10|239.56|237.16|239.49|237.09|239.56|237.16|239.33|236.93|0
1651495100000|2022-05-02 12:38:20|239.33|236.93|239.49|237.09|239.49|237.09|239.33|236.93|0
1651495110000|2022-05-02 12:38:30|239.64|237.24|239.8|237.4|239.8|237.4|239.49|237.09|0
1651495120000|2022-05-02 12:38:40|239.64|237.24|239.96|237.56|239.96|237.56|239.64|237.24|0
1651495130000|2022-05-02 12:38:50|239.8|237.4|239.8|237.4|239.8|237.4|239.8|237.4|0
1651495140000|2022-05-02 12:39:00|239.96|237.56|240.43|238.03|240.43|238.03|239.96|237.56|0
1651495150000|2022-05-02 12:39:10|240.59|238.19|240.43|238.03|240.59|238.19|240.43|238.03|0
1651495160000|2022-05-02 12:39:20|240.58|238.18|240.58|238.18|240.58|238.18|240.43|238.03|0
1651495170000|2022-05-02 12:39:30|240.43|238.03|239.8|237.4|240.43|238.03|239.8|237.4|0
1651495180000|2022-05-02 12:39:40|239.96|237.56|239.96|237.56|239.96|237.56|239.96|237.56|0
1651495190000|2022-05-02 12:39:50|239.8|237.4|239.8|237.4|240.11|237.71|239.8|237.4|0
1651495200000|2022-05-02 12:40:00|239.87|237.47|239.87|237.47|239.87|237.47|239.8|237.4|0
1651495210000|2022-05-02 12:40:10|240.27|237.87|240.74|238.34|240.74|238.34|240.27|237.87|0
1651495220000|2022-05-02 12:40:20|241.37|238.97|241.37|238.97|241.37|238.97|241.21|238.81|0
1651495230000|2022-05-02 12:40:30|241.6|239.2|241.69|239.29|241.69|239.29|241.53|239.13|0
1651495240000|2022-05-02 12:40:40|241.53|239.13|241.21|238.81|241.53|239.13|241.06|238.66|0
1651495250000|2022-05-02 12:40:50|241.06|238.66|241.21|238.81|241.21|238.81|241.05|238.65|0
1651495260000|2022-05-02 12:41:00|241.29|238.89|241.37|238.97|241.37|238.97|241.21|238.81|0
1651495270000|2022-05-02 12:41:10|241.29|238.89|240.74|238.34|241.29|238.89|240.74|238.34|0
1651495280000|2022-05-02 12:41:20|240.9|238.5|241.05|238.65|241.05|238.65|240.9|238.5|0
1651495290000|2022-05-02 12:41:30|240.9|238.5|240.9|238.5|240.9|238.5|240.9|238.5|0
1651495300000|2022-05-02 12:41:40|240.74|238.34|240.74|238.34|240.74|238.34|240.74|238.34|0
1651495310000|2022-05-02 12:41:50|240.58|238.18|240.34|237.94|240.58|238.18|240.34|237.94|0
1651495320000|2022-05-02 12:42:00|240.42|238.02|240.74|238.34|240.74|238.34|240.27|237.87|0
1651495330000|2022-05-02 12:42:10|240.9|238.5|240.9|238.5|240.97|238.57|240.9|238.5|0
1651495340000|2022-05-02 12:42:20|240.74|238.34|240.81|238.41|240.81|238.41|240.74|238.34|0
1651495350000|2022-05-02 12:42:30|240.74|238.34|240.11|237.71|240.74|238.34|239.95|237.55|0
1651495360000|2022-05-02 12:42:40|240.27|237.87|240.27|237.87|240.27|237.87|240.18|237.78|0
1651495370000|2022-05-02 12:42:50|239.95|237.55|239.64|237.24|239.95|237.55|239.64|237.24|0
1651495380000|2022-05-02 12:43:00|239.48|237.08|239.48|237.08|239.64|237.24|239.48|237.08|0
1651495390000|2022-05-02 12:43:10|239.64|237.24|238.54|236.14|239.64|237.24|238.54|236.14|0
1651495400000|2022-05-02 12:43:20|238.38|235.98|238.54|236.14|238.54|236.14|238.38|235.98|0
1651495410000|2022-05-02 12:43:30|238.85|236.45|238.54|236.14|238.85|236.45|238.54|236.14|0
1651495420000|2022-05-02 12:43:40|238.7|236.3|239.32|236.92|239.32|236.92|238.7|236.3|0
1651495430000|2022-05-02 12:43:50|239.01|236.61|239.4|237|239.4|237|239.01|236.61|0
1651495440000|2022-05-02 12:44:00|239.48|237.08|240.58|238.18|240.58|238.18|239.48|237.08|0
1651495450000|2022-05-02 12:44:10|240.42|238.02|240.58|238.18|240.58|238.18|240.42|238.02|0
1651495460000|2022-05-02 12:44:20|240.42|238.02|240.42|238.02|240.42|238.02|240.26|237.86|0
1651495470000|2022-05-02 12:44:30|240.26|237.86|240.03|237.63|240.26|237.86|240.03|237.63|0
1651495480000|2022-05-02 12:44:40|240.11|237.71|240.18|237.78|240.26|237.86|240.11|237.71|0
1651495490000|2022-05-02 12:44:50|240.11|237.71|239.55|237.15|240.11|237.71|239.55|237.15|0
1651495500000|2022-05-02 12:45:00|239.64|237.24|239.32|236.92|239.64|237.24|238.85|236.45|0
1651495510000|2022-05-02 12:45:10|239.48|237.08|239.32|236.92|239.48|237.08|239.32|236.92|0
1651495520000|2022-05-02 12:45:20|239.48|237.08|239.63|237.23|239.71|237.31|239.48|237.08|0
1651495530000|2022-05-02 12:45:30|239.48|237.08|239.87|237.47|239.87|237.47|239.48|237.08|0
1651495540000|2022-05-02 12:45:40|239.79|237.39|239.16|236.76|239.79|237.39|239.16|236.76|0
1651495550000|2022-05-02 12:45:50|239.32|236.92|239.48|237.08|239.48|237.08|239.32|236.92|0
1651495560000|2022-05-02 12:46:00|239.63|237.23|240.1|237.7|240.42|238.02|239.63|237.23|0
1651495570000|2022-05-02 12:46:10|239.87|237.47|239.95|237.55|239.95|237.55|239.87|237.47|0
1651495580000|2022-05-02 12:46:20|239.79|237.39|239.63|237.23|239.79|237.39|239.48|237.08|0
1651495590000|2022-05-02 12:46:30|239.79|237.39|239.63|237.23|239.79|237.39|239.63|237.23|0
1651495600000|2022-05-02 12:46:40|239.71|237.31|239.71|237.31|239.79|237.39|239.71|237.31|0
1651495610000|2022-05-02 12:46:50|239.63|237.23|239.87|237.47|239.87|237.47|239.63|237.23|0
1651495620000|2022-05-02 12:47:00|239.95|237.55|239.95|237.55|239.95|237.55|239.95|237.55|0
1651495630000|2022-05-02 12:47:10|239.63|237.23|239.63|237.23|239.63|237.23|239.39|236.99|0
1651495640000|2022-05-02 12:47:20|239.86|237.46|239.32|236.92|239.86|237.46|239.32|236.92|0
1651495650000|2022-05-02 12:47:30|239|236.6|239|236.6|239|236.6|239|236.6|0
1651495660000|2022-05-02 12:47:40|238.85|236.45|238.92|236.52|238.92|236.52|238.85|236.45|0
1651495670000|2022-05-02 12:47:50|238.85|236.45|238.61|236.21|238.85|236.45|238.61|236.21|0
1651495680000|2022-05-02 12:48:00|238.38|235.98|237.75|235.35|238.38|235.98|237.6|235.2|0
1651495690000|2022-05-02 12:48:10|237.28|234.88|236.82|234.42|237.44|235.04|236.82|234.42|0
1651495700000|2022-05-02 12:48:20|236.97|234.57|236.89|234.49|237.13|234.73|236.89|234.49|0
1651495710000|2022-05-02 12:48:30|236.66|234.26|237.13|234.73|237.13|234.73|236.66|234.26|0
1651495720000|2022-05-02 12:48:40|236.97|234.57|237.13|234.73|237.28|234.88|236.97|234.57|0
1651495730000|2022-05-02 12:48:50|237.28|234.88|237.13|234.73|237.28|234.88|236.97|234.57|0
1651495740000|2022-05-02 12:49:00|237.2|234.8|237.44|235.04|237.44|235.04|237.2|234.8|0
1651495750000|2022-05-02 12:49:10|237.13|234.73|237.13|234.73|237.59|235.19|237.13|234.73|0
1651495760000|2022-05-02 12:49:20|237.28|234.88|237.91|235.51|237.91|235.51|237.28|234.88|0
1651495770000|2022-05-02 12:49:30|237.59|235.19|237.28|234.88|237.75|235.35|237.28|234.88|0
1651495780000|2022-05-02 12:49:40|237.44|235.04|236.97|234.57|237.44|235.04|236.97|234.57|0
1651495790000|2022-05-02 12:49:50|236.5|234.1|236.19|233.79|236.5|234.1|235.88|233.48|0
1651495800000|2022-05-02 12:50:00|235.72|233.32|235.1|232.7|235.72|233.32|235.1|232.7|0
1651495810000|2022-05-02 12:50:10|235.88|233.48|236.5|234.1|236.66|234.26|235.88|233.48|0
1651495820000|2022-05-02 12:50:20|236.42|234.02|236.58|234.18|236.58|234.18|236.42|234.02|0
1651495830000|2022-05-02 12:50:30|236.66|234.26|236.03|233.63|236.66|234.26|236.03|233.63|0
1651495840000|2022-05-02 12:50:40|236.19|233.79|236.42|234.02|236.42|234.02|236.19|233.79|0
1651495850000|2022-05-02 12:50:50|236.5|234.1|236.66|234.26|236.66|234.26|236.34|233.94|0
1651495860000|2022-05-02 12:51:00|236.34|233.94|236.19|233.79|236.34|233.94|236.19|233.79|0
1651495870000|2022-05-02 12:51:10|236.66|234.26|236.97|234.57|236.97|234.57|236.66|234.26|0
1651495880000|2022-05-02 12:51:20|237.12|234.72|237.12|234.72|237.12|234.72|237.12|234.72|0
1651495890000|2022-05-02 12:51:30|237.28|234.88|237.51|235.11|237.51|235.11|237.28|234.88|0
1651495900000|2022-05-02 12:51:40|237.75|235.35|237.44|235.04|237.75|235.35|237.44|235.04|0
1651495910000|2022-05-02 12:51:50|237.28|234.88|237.12|234.72|237.28|234.88|237.12|234.72|0
1651495920000|2022-05-02 12:52:00|237.04|234.64|236.81|234.41|237.28|234.88|236.81|234.41|0
1651495930000|2022-05-02 12:52:10|236.97|234.57|236.65|234.25|236.97|234.57|236.65|234.25|0
1651495940000|2022-05-02 12:52:20|236.81|234.41|236.97|234.57|237.12|234.72|236.81|234.41|0
1651495950000|2022-05-02 12:52:30|237.04|234.64|237.28|234.88|237.28|234.88|237.04|234.64|0
1651495960000|2022-05-02 12:52:40|237.43|235.03|237.59|235.19|237.75|235.35|237.28|234.88|0
1651495970000|2022-05-02 12:52:50|237.75|235.35|237.59|235.19|237.75|235.35|237.59|235.19|0
1651495980000|2022-05-02 12:53:00|237.75|235.35|237.75|235.35|238.22|235.82|237.75|235.35|0
1651495990000|2022-05-02 12:53:10|238.37|235.97|238.68|236.28|238.68|236.28|238.37|235.97|0
1651496000000|2022-05-02 12:53:20|238.84|236.44|238.37|235.97|238.84|236.44|238.37|235.97|0
1651496010000|2022-05-02 12:53:30|238.53|236.13|238.68|236.28|238.76|236.36|238.53|236.13|0
1651496020000|2022-05-02 12:53:40|238.84|236.44|239.31|236.91|239.31|236.91|238.84|236.44|0
1651496030000|2022-05-02 12:53:50|239.07|236.67|239.31|236.91|239.31|236.91|239.07|236.67|0
1651496040000|2022-05-02 12:54:00|239.23|236.83|239.47|237.07|239.47|237.07|239.07|236.67|0
1651496050000|2022-05-02 12:54:10|239.78|237.38|239.86|237.46|239.86|237.46|239.78|237.38|0
1651496060000|2022-05-02 12:54:20|239.62|237.22|239.78|237.38|239.78|237.38|239.62|237.22|0
1651496070000|2022-05-02 12:54:30|239.94|237.54|240.09|237.69|240.09|237.69|239.94|237.54|0
1651496080000|2022-05-02 12:54:40|240.01|237.61|240.01|237.61|240.09|237.69|240.01|237.61|0
1651496090000|2022-05-02 12:54:50|239.78|237.38|239.78|237.38|239.78|237.38|239.78|237.38|0
1651496100000|2022-05-02 12:55:00|239.94|237.54|240.09|237.69|240.09|237.69|239.94|237.54|0
1651496110000|2022-05-02 12:55:10|239.62|237.22|239.31|236.91|239.62|237.22|239.31|236.91|0
1651496120000|2022-05-02 12:55:20|239.47|237.07|239.15|236.75|239.47|237.07|238.99|236.59|0
1651496130000|2022-05-02 12:55:30|238.99|236.59|238.84|236.44|239.31|236.91|238.84|236.44|0
1651496140000|2022-05-02 12:55:40|238.99|236.59|238.68|236.28|238.99|236.59|238.68|236.28|0
1651496150000|2022-05-02 12:55:50|238.52|236.12|238.37|235.97|238.52|236.12|238.37|235.97|0
1651496160000|2022-05-02 12:56:00|238.21|235.81|238.21|235.81|238.52|236.12|238.21|235.81|0
1651496170000|2022-05-02 12:56:10|237.74|235.34|238.21|235.81|238.21|235.81|237.74|235.34|0
1651496180000|2022-05-02 12:56:20|238.13|235.73|238.37|235.97|238.44|236.04|238.13|235.73|0
1651496190000|2022-05-02 12:56:30|238.21|235.81|238.05|235.65|238.21|235.81|238.05|235.65|0
1651496200000|2022-05-02 12:56:40|238.21|235.81|237.9|235.5|238.21|235.81|237.9|235.5|0
1651496210000|2022-05-02 12:56:50|237.74|235.34|237.9|235.5|237.9|235.5|237.58|235.18|0
1651496220000|2022-05-02 12:57:00|237.97|235.57|238.37|235.97|238.37|235.97|237.97|235.57|0
1651496230000|2022-05-02 12:57:10|238.52|236.12|239.15|236.75|239.15|236.75|238.37|235.97|0
1651496240000|2022-05-02 12:57:20|238.84|236.44|239.15|236.75|239.15|236.75|238.84|236.44|0
1651496250000|2022-05-02 12:57:30|238.99|236.59|238.99|236.59|238.99|236.59|238.84|236.44|0
1651496260000|2022-05-02 12:57:40|238.84|236.44|238.68|236.28|238.91|236.51|238.68|236.28|0
1651496270000|2022-05-02 12:57:50|238.75|236.35|238.68|236.28|238.91|236.51|238.68|236.28|0
1651496280000|2022-05-02 12:58:00|238.99|236.59|238.75|236.35|238.99|236.59|238.75|236.35|0
1651496290000|2022-05-02 12:58:10|238.6|236.2|237.9|235.5|238.6|236.2|237.9|235.5|0
1651496300000|2022-05-02 12:58:20|238.05|235.65|238.05|235.65|238.21|235.81|238.05|235.65|0
1651496310000|2022-05-02 12:58:30|237.9|235.5|238.05|235.65|238.05|235.65|237.9|235.5|0
1651496320000|2022-05-02 12:58:40|237.9|235.5|238.36|235.96|238.36|235.96|237.9|235.5|0
1651496330000|2022-05-02 12:58:50|238.52|236.12|238.36|235.96|238.6|236.2|238.36|235.96|0
1651496340000|2022-05-02 12:59:00|238.68|236.28|238.99|236.59|238.99|236.59|238.68|236.28|0
1651496350000|2022-05-02 12:59:10|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1651496360000|2022-05-02 12:59:20|238.99|236.59|238.83|236.43|238.99|236.59|238.68|236.28|0
1651496370000|2022-05-02 12:59:30|238.75|236.35|238.83|236.43|238.83|236.43|238.75|236.35|0
1651496380000|2022-05-02 12:59:40|238.99|236.59|238.83|236.43|238.99|236.59|238.83|236.43|0
1651496390000|2022-05-02 12:59:50|238.68|236.28|238.68|236.28|238.68|236.28|238.68|236.28|0
1651496400000|2022-05-02 13:00:00|238.83|236.43|239.46|237.06|239.62|237.22|238.83|236.43|0
1651496410000|2022-05-02 13:00:10|239.3|236.9|239.3|236.9|239.3|236.9|239.3|236.9|0
1651496420000|2022-05-02 13:00:20|239.15|236.75|239.15|236.75|239.15|236.75|239.15|236.75|0
1651496430000|2022-05-02 13:00:30|239.22|236.82|239.15|236.75|239.22|236.82|239.15|236.75|0
1651496440000|2022-05-02 13:00:40|239.3|236.9|238.83|236.43|239.3|236.9|238.83|236.43|0
1651496450000|2022-05-02 13:00:50|238.99|236.59|240.09|237.69|240.09|237.69|238.99|236.59|0
1651496460000|2022-05-02 13:01:00|240.56|238.16|240.56|238.16|240.71|238.31|240.56|238.16|0
1651496470000|2022-05-02 13:01:10|240.71|238.31|240.09|237.69|241.03|238.63|240.09|237.69|0
1651496480000|2022-05-02 13:01:20|240.24|237.84|240.71|238.31|240.87|238.47|240.24|237.84|0
1651496490000|2022-05-02 13:01:30|241.19|238.79|241.82|239.42|241.82|239.42|241.19|238.79|0
1651496500000|2022-05-02 13:01:40|241.66|239.26|241.66|239.26|241.66|239.26|241.34|238.94|0
1651496510000|2022-05-02 13:01:50|241.5|239.1|241.5|239.1|241.5|239.1|241.5|239.1|0
1651496520000|2022-05-02 13:02:00|241.66|239.26|241.66|239.26|241.82|239.42|241.66|239.26|0
1651496530000|2022-05-02 13:02:10|241.5|239.1|241.66|239.26|241.66|239.26|241.5|239.1|0
1651496540000|2022-05-02 13:02:20|241.34|238.94|241.34|238.94|241.34|238.94|241.19|238.79|0
1651496550000|2022-05-02 13:02:30|241.42|239.02|241.34|238.94|241.42|239.02|241.19|238.79|0
1651496560000|2022-05-02 13:02:40|241.42|239.02|241.5|239.1|241.5|239.1|241.34|238.94|0
1651496570000|2022-05-02 13:02:50|241.58|239.18|241.34|238.94|241.58|239.18|241.34|238.94|0
1651496580000|2022-05-02 13:03:00|241.5|239.1|241.66|239.26|241.73|239.33|241.5|239.1|0
1651496590000|2022-05-02 13:03:10|241.5|239.1|241.5|239.1|241.66|239.26|241.5|239.1|0
1651496600000|2022-05-02 13:03:20|241.66|239.26|241.5|239.1|241.97|239.57|241.34|238.94|0
1651496610000|2022-05-02 13:03:30|241.42|239.02|241.34|238.94|241.42|239.02|241.34|238.94|0
1651496620000|2022-05-02 13:03:40|241.18|238.78|241.26|238.86|241.34|238.94|241.18|238.78|0
1651496630000|2022-05-02 13:03:50|241.66|239.26|241.66|239.26|241.66|239.26|241.5|239.1|0
1651496640000|2022-05-02 13:04:00|241.5|239.1|241.42|239.02|241.81|239.41|241.42|239.02|0
1651496650000|2022-05-02 13:04:10|241.34|238.94|241.81|239.41|241.81|239.41|241.34|238.94|0
1651496660000|2022-05-02 13:04:20|241.97|239.57|241.66|239.26|241.97|239.57|241.66|239.26|0
1651496670000|2022-05-02 13:04:30|241.5|239.1|241.5|239.1|241.5|239.1|241.34|238.94|0
1651496680000|2022-05-02 13:04:40|241.34|238.94|241.66|239.26|241.66|239.26|241.34|238.94|0
1651496690000|2022-05-02 13:04:50|241.5|239.1|241.81|239.41|241.81|239.41|241.5|239.1|0
1651496700000|2022-05-02 13:05:00|241.97|239.57|242.44|240.04|242.44|240.04|241.97|239.57|0
1651496710000|2022-05-02 13:05:10|242.29|239.89|242.52|240.12|242.52|240.12|242.29|239.89|0
1651496720000|2022-05-02 13:05:20|242.6|240.2|242.83|240.43|242.83|240.43|242.6|240.2|0
1651496730000|2022-05-02 13:05:30|243.07|240.67|242.92|240.52|243.23|240.83|242.92|240.52|0
1651496740000|2022-05-02 13:05:40|243.07|240.67|243.07|240.67|243.07|240.67|243.07|240.67|0
1651496750000|2022-05-02 13:05:50|243.55|241.15|243.39|240.99|243.55|241.15|243.39|240.99|0
1651496760000|2022-05-02 13:06:00|243.87|241.47|244.02|241.62|244.02|241.62|243.87|241.47|0
1651496770000|2022-05-02 13:06:10|243.94|241.54|244.18|241.78|244.18|241.78|243.94|241.54|0
1651496780000|2022-05-02 13:06:20|244.34|241.94|244.02|241.62|244.34|241.94|244.02|241.62|0
1651496790000|2022-05-02 13:06:30|244.18|241.78|243.94|241.54|244.18|241.78|243.94|241.54|0
1651496800000|2022-05-02 13:06:40|243.86|241.46|244.18|241.78|244.18|241.78|243.86|241.46|0
1651496810000|2022-05-02 13:06:50|243.78|241.38|244.18|241.78|244.34|241.94|243.78|241.38|0
1651496820000|2022-05-02 13:07:00|244.5|242.1|244.18|241.78|244.5|242.1|244.18|241.78|0
1651496830000|2022-05-02 13:07:10|244.02|241.62|243.86|241.46|244.18|241.78|243.86|241.46|0
1651496840000|2022-05-02 13:07:20|244.02|241.62|244.02|241.62|244.02|241.62|244.02|241.62|0
1651496850000|2022-05-02 13:07:30|244.18|241.78|244.02|241.62|244.18|241.78|244.02|241.62|0
1651496860000|2022-05-02 13:07:40|243.86|241.46|244.18|241.78|244.18|241.78|243.86|241.46|0
1651496870000|2022-05-02 13:07:50|244.66|242.26|244.66|242.26|244.66|242.26|244.66|242.26|0
1651496880000|2022-05-02 13:08:00|244.57|242.17|244.18|241.78|244.57|242.17|244.18|241.78|0
1651496890000|2022-05-02 13:08:10|244.34|241.94|244.18|241.78|244.34|241.94|244.18|241.78|0
1651496900000|2022-05-02 13:08:20|244.5|242.1|244.5|242.1|244.5|242.1|244.5|242.1|0
1651496910000|2022-05-02 13:08:30|244.34|241.94|244.5|242.1|244.5|242.1|244.34|241.94|0
1651496920000|2022-05-02 13:08:40|244.34|241.94|244.65|242.25|244.65|242.25|244.34|241.94|0
1651496930000|2022-05-02 13:08:50|244.5|242.1|244.34|241.94|244.5|242.1|244.34|241.94|0
1651496940000|2022-05-02 13:09:00|244.5|242.1|244.5|242.1|244.65|242.25|244.5|242.1|0
1651496950000|2022-05-02 13:09:10|244.65|242.25|244.41|242.01|244.65|242.25|244.34|241.94|0
1651496960000|2022-05-02 13:09:20|244.34|241.94|244.5|242.1|244.65|242.25|244.34|241.94|0
1651496970000|2022-05-02 13:09:30|244.49|242.09|244.49|242.09|244.49|242.09|244.49|242.09|0
1651496990000|2022-05-02 13:09:50|244.34|241.94|244.41|242.01|244.49|242.09|244.34|241.94|0
1651497000000|2022-05-02 13:10:00|244.65|242.25|244.73|242.33|244.81|242.41|244.49|242.09|0
1651497010000|2022-05-02 13:10:10|244.81|242.41|244.73|242.33|244.81|242.41|244.65|242.25|0
1651497020000|2022-05-02 13:10:20|244.81|242.41|245.2|242.8|245.2|242.8|244.81|242.41|0
1651497030000|2022-05-02 13:10:30|245.29|242.89|245.13|242.73|245.61|243.21|245.13|242.73|0
1651497040000|2022-05-02 13:10:40|245.29|242.89|245.36|242.96|245.36|242.96|245.29|242.89|0
1651497050000|2022-05-02 13:10:50|245.29|242.89|245.13|242.73|245.29|242.89|245.13|242.73|0
1651497060000|2022-05-02 13:11:00|245.29|242.89|245.13|242.73|245.29|242.89|244.97|242.57|0
1651497070000|2022-05-02 13:11:10|245.29|242.89|245.29|242.89|245.29|242.89|245.13|242.73|0
1651497080000|2022-05-02 13:11:20|245.2|242.8|245.45|243.05|245.45|243.05|245.2|242.8|0
1651497090000|2022-05-02 13:11:30|245.29|242.89|245.52|243.12|245.52|243.12|245.29|242.89|0
1651497100000|2022-05-02 13:11:40|245.44|243.04|245.76|243.36|245.76|243.36|245.44|243.04|0
1651497110000|2022-05-02 13:11:50|245.92|243.52|246.24|243.84|246.24|243.84|245.92|243.52|0
1651497120000|2022-05-02 13:12:00|246.4|244|246.24|243.84|246.4|244|246.24|243.84|0
1651497130000|2022-05-02 13:12:10|246.08|243.68|246.72|244.32|246.72|244.32|246.08|243.68|0
1651497140000|2022-05-02 13:12:20|247.2|244.8|247.51|245.11|247.51|245.11|247.04|244.64|0
1651497150000|2022-05-02 13:12:30|247.67|245.27|247.83|245.43|247.83|245.43|247.67|245.27|0
1651497160000|2022-05-02 13:12:40|248.15|245.75|247.67|245.27|248.15|245.75|247.67|245.27|0
1651497170000|2022-05-02 13:12:50|247.99|245.59|248.23|245.83|248.23|245.83|247.83|245.43|0
1651497180000|2022-05-02 13:13:00|248.47|246.07|248.47|246.07|248.63|246.23|248.15|245.75|0
1651497190000|2022-05-02 13:13:10|248.31|245.91|248.63|246.23|248.63|246.23|248.23|245.83|0
1651497200000|2022-05-02 13:13:20|248.47|246.07|248.31|245.91|248.47|246.07|248.23|245.83|0
1651497210000|2022-05-02 13:13:30|248.63|246.23|248.31|245.91|248.63|246.23|248.31|245.91|0
1651497220000|2022-05-02 13:13:40|248.47|246.07|248.47|246.07|248.47|246.07|248.47|246.07|0
1651497230000|2022-05-02 13:13:50|248.63|246.23|248.63|246.23|248.63|246.23|248.47|246.07|0
1651497240000|2022-05-02 13:14:00|248.47|246.07|248.39|245.99|248.47|246.07|248.31|245.91|0
1651497250000|2022-05-02 13:14:10|248.47|246.07|248.47|246.07|248.47|246.07|248.39|245.99|0
1651497260000|2022-05-02 13:14:20|248.63|246.23|248.39|245.99|248.63|246.23|248.39|245.99|0
1651497270000|2022-05-02 13:14:30|248.47|246.07|248.71|246.31|248.71|246.31|248.47|246.07|0
1651497280000|2022-05-02 13:14:40|249.11|246.71|249.59|247.19|249.59|247.19|248.95|246.55|0
1651497290000|2022-05-02 13:14:50|249.75|247.35|249.59|247.19|249.75|247.35|249.43|247.03|0
1651497300000|2022-05-02 13:15:00|249.75|247.35|249.91|247.51|250.07|247.67|249.75|247.35|0
1651497310000|2022-05-02 13:15:10|249.75|247.35|249.59|247.19|249.75|247.35|249.43|247.03|0
1651497320000|2022-05-02 13:15:20|249.43|247.03|249.91|247.51|249.91|247.51|249.43|247.03|0
1651497330000|2022-05-02 13:15:30|249.75|247.35|249.43|247.03|249.75|247.35|249.43|247.03|0
1651497340000|2022-05-02 13:15:40|249.27|246.87|249.35|246.95|249.35|246.95|249.27|246.87|0
1651497350000|2022-05-02 13:15:50|249.11|246.71|248.86|246.46|249.11|246.71|248.63|246.23|0
1651497360000|2022-05-02 13:16:00|248.95|246.55|248.79|246.39|248.95|246.55|248.79|246.39|0
1651497370000|2022-05-02 13:16:10|248.31|245.91|248.54|246.14|248.54|246.14|247.99|245.59|0
1651497380000|2022-05-02 13:16:20|248.47|246.07|248.15|245.75|248.47|246.07|247.99|245.59|0
1651497390000|2022-05-02 13:16:30|247.99|245.59|247.99|245.59|248.15|245.75|247.99|245.59|0
1651497400000|2022-05-02 13:16:40|248.15|245.75|247.83|245.43|248.15|245.75|247.83|245.43|0
1651497410000|2022-05-02 13:16:50|247.35|244.95|247.43|245.03|247.43|245.03|247.19|244.79|0
1651497420000|2022-05-02 13:17:00|247.67|245.27|247.99|245.59|247.99|245.59|247.67|245.27|0
1651497430000|2022-05-02 13:17:10|248.15|245.75|247.99|245.59|248.15|245.75|247.9|245.5|0
1651497440000|2022-05-02 13:17:20|247.83|245.43|247.19|244.79|247.83|245.43|247.19|244.79|0
1651497450000|2022-05-02 13:17:30|247.27|244.87|247.35|244.95|247.35|244.95|247.19|244.79|0
1651497460000|2022-05-02 13:17:40|247.51|245.11|247.51|245.11|247.51|245.11|247.35|244.95|0
1651497470000|2022-05-02 13:17:50|247.42|245.02|247.35|244.95|247.42|245.02|247.35|244.95|0
1651497480000|2022-05-02 13:18:00|247.51|245.11|247.99|245.59|247.99|245.59|247.51|245.11|0
1651497490000|2022-05-02 13:18:10|247.83|245.43|247.99|245.59|247.99|245.59|247.83|245.43|0
1651497500000|2022-05-02 13:18:20|248.06|245.66|248.31|245.91|248.31|245.91|248.06|245.66|0
1651497510000|2022-05-02 13:18:30|248.62|246.22|248.3|245.9|248.62|246.22|248.3|245.9|0
1651497520000|2022-05-02 13:18:40|248.46|246.06|248.62|246.22|248.62|246.22|248.3|245.9|0
1651497530000|2022-05-02 13:18:50|248.78|246.38|248.62|246.22|248.78|246.38|248.46|246.06|0
1651497540000|2022-05-02 13:19:00|248.46|246.06|248.62|246.22|248.62|246.22|248.3|245.9|0
1651497550000|2022-05-02 13:19:10|248.14|245.74|247.67|245.27|248.14|245.74|247.67|245.27|0
1651497560000|2022-05-02 13:19:20|248.94|246.54|248.94|246.54|248.94|246.54|248.78|246.38|0
1651497570000|2022-05-02 13:19:30|249.26|246.86|249.26|246.86|249.26|246.86|249.1|246.7|0
1651497580000|2022-05-02 13:19:40|249.58|247.18|249.26|246.86|249.74|247.34|249.26|246.86|0
1651497590000|2022-05-02 13:19:50|249.1|246.7|248.94|246.54|249.1|246.7|248.94|246.54|0
1651497600000|2022-05-02 13:20:00|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1651497610000|2022-05-02 13:20:10|249.58|247.18|249.82|247.42|249.82|247.42|249.58|247.18|0
1651497620000|2022-05-02 13:20:20|250.14|247.74|249.9|247.5|250.14|247.74|249.9|247.5|0
1651497630000|2022-05-02 13:20:30|249.74|247.34|249.42|247.02|249.74|247.34|249.42|247.02|0
1651497640000|2022-05-02 13:20:40|249.26|246.86|248.86|246.46|249.26|246.86|248.86|246.46|0
1651497650000|2022-05-02 13:20:50|248.94|246.54|248.14|245.74|248.94|246.54|248.14|245.74|0
1651497660000|2022-05-02 13:21:00|248.3|245.9|247.98|245.58|248.3|245.9|247.98|245.58|0
1651497670000|2022-05-02 13:21:10|247.9|245.5|247.98|245.58|248.3|245.9|247.82|245.42|0
1651497680000|2022-05-02 13:21:20|248.14|245.74|248.22|245.82|248.22|245.82|248.14|245.74|0
1651497690000|2022-05-02 13:21:30|248.3|245.9|247.9|245.5|248.3|245.9|247.9|245.5|0
1651497700000|2022-05-02 13:21:40|247.82|245.42|247.66|245.26|247.82|245.42|247.66|245.26|0
1651497710000|2022-05-02 13:21:50|247.5|245.1|247.5|245.1|247.5|245.1|247.5|245.1|0
1651497720000|2022-05-02 13:22:00|247.34|244.94|247.18|244.78|247.34|244.94|247.18|244.78|0
1651497730000|2022-05-02 13:22:10|247.02|244.62|246.78|244.38|247.02|244.62|246.7|244.3|0
1651497740000|2022-05-02 13:22:20|246.7|244.3|247.02|244.62|247.02|244.62|246.7|244.3|0
1651497750000|2022-05-02 13:22:30|247.18|244.78|247.34|244.94|247.34|244.94|247.18|244.78|0
1651497760000|2022-05-02 13:22:40|247.66|245.26|247.5|245.1|247.66|245.26|247.5|245.1|0
1651497770000|2022-05-02 13:22:50|247.82|245.42|247.82|245.42|247.98|245.58|247.82|245.42|0
1651497780000|2022-05-02 13:23:00|247.5|245.1|247.74|245.34|247.82|245.42|247.5|245.1|0
1651497790000|2022-05-02 13:23:10|247.9|245.5|247.98|245.58|247.98|245.58|247.82|245.42|0
1651497800000|2022-05-02 13:23:20|247.82|245.42|248.3|245.9|248.3|245.9|247.82|245.42|0
1651497810000|2022-05-02 13:23:30|248.62|246.22|248.46|246.06|248.62|246.22|248.46|246.06|0
1651497820000|2022-05-02 13:23:40|248.3|245.9|248.14|245.74|248.3|245.9|248.14|245.74|0
1651497830000|2022-05-02 13:23:50|247.82|245.42|247.66|245.26|247.82|245.42|247.66|245.26|0
1651497840000|2022-05-02 13:24:00|248.3|245.9|248.37|245.97|248.37|245.97|247.98|245.58|0
1651497850000|2022-05-02 13:24:10|248.46|246.06|248.62|246.22|248.62|246.22|248.3|245.9|0
1651497860000|2022-05-02 13:24:20|248.78|246.38|248.78|246.38|248.78|246.38|248.62|246.22|0
1651497870000|2022-05-02 13:24:30|248.94|246.54|249.1|246.7|249.17|246.77|248.94|246.54|0
1651497880000|2022-05-02 13:24:40|248.94|246.54|248.94|246.54|248.94|246.54|248.94|246.54|0
1651497890000|2022-05-02 13:24:50|248.62|246.22|248.62|246.22|248.62|246.22|248.46|246.06|0
1651497900000|2022-05-02 13:25:00|248.46|246.06|247.82|245.42|248.46|246.06|247.82|245.42|0
1651497910000|2022-05-02 13:25:10|247.89|245.49|247.82|245.42|247.89|245.49|247.57|245.17|0
1651497920000|2022-05-02 13:25:20|247.73|245.33|247.18|244.78|247.73|245.33|247.18|244.78|0
1651497930000|2022-05-02 13:25:30|247.34|244.94|247.66|245.26|247.82|245.42|247.34|244.94|0
1651497940000|2022-05-02 13:25:40|247.5|245.1|247.5|245.1|247.5|245.1|247.5|245.1|0
1651497950000|2022-05-02 13:25:50|247.82|245.42|247.82|245.42|247.82|245.42|247.66|245.26|0
1651497960000|2022-05-02 13:26:00|247.98|245.58|248.14|245.74|248.14|245.74|247.82|245.42|0
1651497970000|2022-05-02 13:26:10|248.46|246.06|248.78|246.38|248.78|246.38|248.46|246.06|0
1651497980000|2022-05-02 13:26:20|248.62|246.22|248.62|246.22|248.62|246.22|248.62|246.22|0
1651497990000|2022-05-02 13:26:30|248.69|246.29|248.61|246.21|248.69|246.29|248.61|246.21|0
1651498000000|2022-05-02 13:26:40|248.29|245.89|247.98|245.58|248.29|245.89|247.98|245.58|0
1651498010000|2022-05-02 13:26:50|247.82|245.42|247.73|245.33|247.82|245.42|247.5|245.1|0
1651498020000|2022-05-02 13:27:00|247.97|245.57|248.13|245.73|248.13|245.73|247.97|245.57|0
1651498030000|2022-05-02 13:27:10|247.81|245.41|247.81|245.41|247.81|245.41|247.34|244.94|0
1651498040000|2022-05-02 13:27:20|247.5|245.1|247.18|244.78|247.5|245.1|247.18|244.78|0
1651498050000|2022-05-02 13:27:30|247.02|244.62|247.34|244.94|247.34|244.94|247.02|244.62|0
1651498060000|2022-05-02 13:27:40|247.18|244.78|246.7|244.3|247.18|244.78|246.7|244.3|0
1651498070000|2022-05-02 13:27:50|246.77|244.37|245.9|243.5|246.77|244.37|245.74|243.34|0
1651498080000|2022-05-02 13:28:00|246.06|243.66|245.74|243.34|246.22|243.82|245.74|243.34|0
1651498090000|2022-05-02 13:28:10|245.58|243.18|245.74|243.34|245.9|243.5|245.58|243.18|0
1651498100000|2022-05-02 13:28:20|245.42|243.02|245.11|242.71|245.58|243.18|245.11|242.71|0
1651498110000|2022-05-02 13:28:30|245.26|242.86|245.11|242.71|245.26|242.86|244.95|242.55|0
1651498120000|2022-05-02 13:28:40|245.02|242.62|245.11|242.71|245.11|242.71|245.02|242.62|0
1651498130000|2022-05-02 13:28:50|244.63|242.23|244.79|242.39|244.86|242.46|244.63|242.23|0
1651498140000|2022-05-02 13:29:00|244.63|242.23|244.47|242.07|244.63|242.23|244.47|242.07|0
1651498150000|2022-05-02 13:29:10|244.63|242.23|244.47|242.07|244.79|242.39|244.47|242.07|0
1651498160000|2022-05-02 13:29:20|244.15|241.75|243.99|241.59|244.31|241.91|243.99|241.59|0
1651498170000|2022-05-02 13:29:30|244.15|241.75|244.47|242.07|244.47|242.07|244.07|241.67|0
1651498180000|2022-05-02 13:29:40|244.15|241.75|244.47|242.07|244.47|242.07|243.84|241.44|0
1651498190000|2022-05-02 13:29:50|244.95|242.55|244.95|242.55|245.1|242.7|244.79|242.39|0
1651498200000|2022-05-02 13:30:00|245.1|242.7|248.13|245.73|248.13|245.73|245.1|242.7|0
1651498210000|2022-05-02 13:30:10|248.93|246.53|250.21|247.81|250.21|247.81|248.93|246.53|0
1651498220000|2022-05-02 13:30:20|251.34|248.94|250.21|247.81|251.34|248.94|249.57|247.17|0
1651498230000|2022-05-02 13:30:30|249.25|246.85|248.61|246.21|249.25|246.85|248.61|246.21|0
1651498240000|2022-05-02 13:30:40|249.41|247.01|249.57|247.17|250.53|248.13|249.41|247.01|0
1651498250000|2022-05-02 13:30:50|248.45|246.05|248.93|246.53|248.93|246.53|248.21|245.81|0
1651498260000|2022-05-02 13:31:00|250.29|247.89|249.41|247.01|250.29|247.89|249.09|246.69|0
1651498270000|2022-05-02 13:31:10|249.57|247.17|247.49|245.09|249.57|247.17|247.49|245.09|0
1651498280000|2022-05-02 13:31:20|247.01|244.61|246.53|244.13|247.33|244.93|246.53|244.13|0
1651498290000|2022-05-02 13:31:30|246.69|244.29|247.97|245.57|248.13|245.73|246.69|244.29|0
1651498300000|2022-05-02 13:31:40|247.49|245.09|248.13|245.73|248.13|245.73|246.69|244.29|0
1651498310000|2022-05-02 13:31:50|247.49|245.09|247.33|244.93|247.97|245.57|247.33|244.93|0
1651498320000|2022-05-02 13:32:00|247.65|245.25|245.9|243.5|247.65|245.25|245.9|243.5|0
1651498330000|2022-05-02 13:32:10|246.37|243.97|246.85|244.45|247.33|244.93|246.37|243.97|0
1651498340000|2022-05-02 13:32:20|246.37|243.97|246.21|243.81|246.37|243.97|245.74|243.34|0
1651498350000|2022-05-02 13:32:30|247.65|245.25|246.69|244.29|247.65|245.25|246.37|243.97|0
1651498360000|2022-05-02 13:32:40|246.85|244.45|246.37|243.97|247.33|244.93|246.37|243.97|0
1651498370000|2022-05-02 13:32:50|246.69|244.29|248.93|246.53|248.93|246.53|246.69|244.29|0
1651498380000|2022-05-02 13:33:00|248.61|246.21|247.01|244.61|248.61|246.21|247.01|244.61|0
1651498390000|2022-05-02 13:33:10|247.33|244.93|247.33|244.93|247.33|244.93|247.17|244.77|0
1651498400000|2022-05-02 13:33:20|248.29|245.89|246.37|243.97|248.29|245.89|246.37|243.97|0
1651498410000|2022-05-02 13:33:30|246.05|243.65|245.89|243.49|246.21|243.81|245.89|243.49|0
1651498420000|2022-05-02 13:33:40|245.42|243.02|243.99|241.59|245.42|243.02|243.99|241.59|0
1651498430000|2022-05-02 13:33:50|244.15|241.75|242.72|240.32|245.1|242.7|242.72|240.32|0
1651498440000|2022-05-02 13:34:00|242.41|240.01|242.96|240.56|242.96|240.56|242.25|239.85|0
1651498450000|2022-05-02 13:34:10|243.83|241.43|242.41|240.01|243.83|241.43|242.41|240.01|0
1651498460000|2022-05-02 13:34:20|240.83|238.43|240.2|237.8|240.83|238.43|240.04|237.64|0
1651498470000|2022-05-02 13:34:30|240.52|238.12|239.73|237.33|240.52|238.12|239.73|237.33|0
1651498480000|2022-05-02 13:34:40|239.42|237.02|238.48|236.08|239.57|237.17|238.48|236.08|0
1651498490000|2022-05-02 13:34:50|238.32|235.92|239.1|236.7|239.1|236.7|238.32|235.92|0
1651498500000|2022-05-02 13:35:00|237.92|235.52|238.08|235.68|238.08|235.68|237.07|234.67|0
1651498510000|2022-05-02 13:35:10|237.54|235.14|236.44|234.04|237.54|235.14|236.44|234.04|0
1651498520000|2022-05-02 13:35:20|236.91|234.51|238.63|236.23|238.63|236.23|236.91|234.51|0
1651498530000|2022-05-02 13:35:30|238.32|235.92|236.76|234.36|238.32|235.92|236.44|234.04|0
1651498540000|2022-05-02 13:35:40|236.44|234.04|235.51|233.11|236.6|234.2|235.51|233.11|0
1651498550000|2022-05-02 13:35:50|235.67|233.27|236.13|233.73|237.07|234.67|235.67|233.27|0
1651498560000|2022-05-02 13:36:00|234.58|232.18|233.65|231.25|234.58|232.18|233.65|231.25|0
1651498570000|2022-05-02 13:36:10|233.34|230.94|232.95|230.55|233.34|230.94|232.87|230.47|0
1651498580000|2022-05-02 13:36:20|233.65|231.25|232.95|230.55|233.65|231.25|232.95|230.55|0
1651498590000|2022-05-02 13:36:30|233.65|231.25|233.49|231.09|233.8|231.4|233.49|231.09|0
1651498600000|2022-05-02 13:36:40|232.87|230.47|233.18|230.78|233.49|231.09|232.41|230.01|0
1651498610000|2022-05-02 13:36:50|232.72|230.32|233.03|230.63|233.03|230.63|232.56|230.16|0
1651498620000|2022-05-02 13:37:00|232.64|230.24|232.1|229.7|233.18|230.78|232.1|229.7|0
1651498630000|2022-05-02 13:37:10|231.64|229.24|231.64|229.24|231.79|229.39|231.64|229.24|0
1651498640000|2022-05-02 13:37:20|231.48|229.08|230.4|228|231.48|229.08|230.4|228|0
1651498650000|2022-05-02 13:37:30|230.71|228.31|230.71|228.31|230.71|228.31|230.56|228.16|0
1651498660000|2022-05-02 13:37:40|231.02|228.62|230.87|228.47|231.02|228.62|230.56|228.16|0
1651498670000|2022-05-02 13:37:50|230.71|228.31|231.17|228.77|231.48|229.08|230.56|228.16|0
1651498680000|2022-05-02 13:38:00|230.1|227.7|229.18|226.78|230.1|227.7|229.18|226.78|0
1651498690000|2022-05-02 13:38:10|229.33|226.93|229.02|226.62|229.33|226.93|229.02|226.62|0
1651498700000|2022-05-02 13:38:20|228.72|226.32|228.87|226.47|228.87|226.47|228.26|225.86|0
1651498710000|2022-05-02 13:38:30|229.17|226.77|230.25|227.85|230.25|227.85|229.02|226.62|0
1651498720000|2022-05-02 13:38:40|229.63|227.23|229.25|226.85|229.63|227.23|229.17|226.77|0
1651498730000|2022-05-02 13:38:50|229.63|227.23|231.17|228.77|231.17|228.77|229.63|227.23|0
1651498740000|2022-05-02 13:39:00|232.1|229.7|232.87|230.47|232.87|230.47|232.1|229.7|0
1651498750000|2022-05-02 13:39:10|231.17|228.77|231.17|228.77|231.48|229.08|230.71|228.31|0
1651498760000|2022-05-02 13:39:20|230.63|228.23|231.63|229.23|231.63|229.23|230.63|228.23|0
1651498770000|2022-05-02 13:39:30|231.48|229.08|233.02|230.62|233.02|230.62|231.48|229.08|0
1651498780000|2022-05-02 13:39:40|233.8|231.4|234.73|232.33|235.04|232.64|233.8|231.4|0
1651498790000|2022-05-02 13:39:50|235.19|232.79|234.57|232.17|235.19|232.79|234.57|232.17|0
1651498800000|2022-05-02 13:40:00|235.04|232.64|232.25|229.85|235.04|232.64|232.25|229.85|0
1651498810000|2022-05-02 13:40:10|232.1|229.7|232.02|229.62|232.87|230.47|232.02|229.62|0
1651498820000|2022-05-02 13:40:20|232.1|229.7|232.25|229.85|232.25|229.85|231.63|229.23|0
1651498830000|2022-05-02 13:40:30|231.79|229.39|230.71|228.31|232.25|229.85|230.71|228.31|0
1651498840000|2022-05-02 13:40:40|228.41|226.01|228.71|226.31|228.71|226.31|228.1|225.7|0
1651498850000|2022-05-02 13:40:50|228.56|226.16|228.71|226.31|229.02|226.62|228.25|225.85|0
1651498860000|2022-05-02 13:41:00|228.87|226.47|230.25|227.85|230.25|227.85|228.87|226.47|0
1651498870000|2022-05-02 13:41:10|230.71|228.31|232.09|229.69|232.09|229.69|230.71|228.31|0
1651498880000|2022-05-02 13:41:20|231.17|228.77|230.4|228|231.48|229.08|230.4|228|0
1651498890000|2022-05-02 13:41:30|230.55|228.15|231.79|229.39|231.79|229.39|230.55|228.15|0
1651498900000|2022-05-02 13:41:40|231.94|229.54|232.09|229.69|232.25|229.85|231.94|229.54|0
1651498910000|2022-05-02 13:41:50|233.64|231.24|234.88|232.48|234.88|232.48|233.64|231.24|0
1651498920000|2022-05-02 13:42:00|236.75|234.35|236.59|234.19|237.37|234.97|236.59|234.19|0
1651498930000|2022-05-02 13:42:10|236.44|234.04|236.9|234.5|237.22|234.82|236.44|234.04|0
1651498940000|2022-05-02 13:42:20|237.22|234.82|238.62|236.22|238.62|236.22|237.22|234.82|0
1651498950000|2022-05-02 13:42:30|239.56|237.16|241.77|239.37|241.77|239.37|239.56|237.16|0
1651498960000|2022-05-02 13:42:40|241.68|239.28|243.5|241.1|243.5|241.1|241.68|239.28|0
1651498970000|2022-05-02 13:42:50|242.87|240.47|243.66|241.26|243.82|241.42|242.87|240.47|0
1651498980000|2022-05-02 13:43:00|243.82|241.42|245.41|243.01|245.41|243.01|243.82|241.42|0
1651498990000|2022-05-02 13:43:10|246.52|244.12|246.04|243.64|246.52|244.12|245.88|243.48|0
1651499000000|2022-05-02 13:43:20|246.36|243.96|247.48|245.08|247.48|245.08|246.36|243.96|0
1651499010000|2022-05-02 13:43:30|248.43|246.03|249.07|246.67|249.07|246.67|248.43|246.03|0
1651499020000|2022-05-02 13:43:40|249.23|246.83|251.16|248.76|251.16|248.76|249.23|246.83|0
1651499030000|2022-05-02 13:43:50|251.08|248.68|250.27|247.87|251.08|248.68|250.27|247.87|0
1651499040000|2022-05-02 13:44:00|249.55|247.15|247.95|245.55|249.55|247.15|247.95|245.55|0
1651499050000|2022-05-02 13:44:10|248.75|246.35|249.39|246.99|249.55|247.15|248.75|246.35|0
1651499060000|2022-05-02 13:44:20|249.55|247.15|248.19|245.79|249.55|247.15|248.11|245.71|0
1651499070000|2022-05-02 13:44:30|248.51|246.11|248.11|245.71|248.51|246.11|248.11|245.71|0
1651499080000|2022-05-02 13:44:40|247.95|245.55|247.63|245.23|247.95|245.55|247.47|245.07|0
1651499090000|2022-05-02 13:44:50|247.79|245.39|245.24|242.84|247.79|245.39|245.24|242.84|0
1651499100000|2022-05-02 13:45:00|245.09|242.69|243.34|240.94|245.09|242.69|243.34|240.94|0
1651499110000|2022-05-02 13:45:10|242.87|240.47|241.45|239.05|243.42|241.02|241.45|239.05|0
1651499120000|2022-05-02 13:45:20|242.39|239.99|241.29|238.89|242.39|239.99|240.97|238.57|0
1651499130000|2022-05-02 13:45:30|242.39|239.99|242.08|239.68|243.5|241.1|242.08|239.68|0
1651499140000|2022-05-02 13:45:40|241.13|238.73|240.34|237.94|241.13|238.73|240.34|237.94|0
1651499150000|2022-05-02 13:45:50|240.03|237.63|239.4|237|240.03|237.63|238.15|235.75|0
1651499160000|2022-05-02 13:46:00|239.72|237.32|240.5|238.1|240.5|238.1|239.4|237|0
1651499170000|2022-05-02 13:46:10|240.34|237.94|239.95|237.55|240.42|238.02|239.72|237.32|0
1651499180000|2022-05-02 13:46:20|241.45|239.05|241.92|239.52|241.92|239.52|241.45|239.05|0
1651499190000|2022-05-02 13:46:30|242.08|239.68|242.39|239.99|243.5|241.1|242.08|239.68|0
1651499200000|2022-05-02 13:46:40|241.6|239.2|241.57|239.17|241.6|239.2|241.13|238.73|0
1651499210000|2022-05-02 13:46:50|242.36|239.96|243.7|241.3|243.7|241.3|242.36|239.96|0
1651499220000|2022-05-02 13:47:00|244.17|241.77|246.44|244.04|246.44|244.04|244.17|241.77|0
1651499230000|2022-05-02 13:47:10|245.97|243.57|246.44|244.04|246.76|244.36|245.97|243.57|0
1651499240000|2022-05-02 13:47:20|245.18|242.78|244.39|241.99|245.18|242.78|244.39|241.99|0
1651499250000|2022-05-02 13:47:30|243.91|241.51|243.44|241.04|244.23|241.83|243.28|240.88|0
1651499260000|2022-05-02 13:47:40|243.76|241.36|244.54|242.14|244.54|242.14|243.44|241.04|0
1651499270000|2022-05-02 13:47:50|244.7|242.3|244.23|241.83|244.7|242.3|243.6|241.2|0
1651499280000|2022-05-02 13:48:00|245.17|242.77|246.44|244.04|246.91|244.51|245.17|242.77|0
1651499290000|2022-05-02 13:48:10|246.28|243.88|248.82|246.42|248.82|246.42|246.28|243.88|0
1651499300000|2022-05-02 13:48:20|249.3|246.9|249.3|246.9|249.46|247.06|249.3|246.9|0
1651499310000|2022-05-02 13:48:30|250.09|247.69|252.01|249.61|252.01|249.61|250.09|247.69|0
1651499320000|2022-05-02 13:48:40|251.69|249.29|250.73|248.33|251.77|249.37|250.73|248.33|0
1651499330000|2022-05-02 13:48:50|250.25|247.85|249.46|247.06|250.25|247.85|248.98|246.58|0
1651499340000|2022-05-02 13:49:00|248.98|246.58|248.66|246.26|248.98|246.58|248.02|245.62|0
1651499350000|2022-05-02 13:49:10|248.82|246.42|245.65|243.25|248.82|246.42|245.65|243.25|0
1651499360000|2022-05-02 13:49:20|245.96|243.56|246.12|243.72|246.28|243.88|245.96|243.56|0
1651499370000|2022-05-02 13:49:30|245.72|243.32|244.54|242.14|245.72|243.32|244.23|241.83|0
1651499380000|2022-05-02 13:49:40|244.77|242.37|244.86|242.46|244.86|242.46|244.23|241.83|0
1651499390000|2022-05-02 13:49:50|243.6|241.2|243.44|241.04|243.75|241.35|243.12|240.72|0
1651499400000|2022-05-02 13:50:00|242.81|240.41|239.91|237.51|242.81|240.41|239.68|237.28|0
1651499410000|2022-05-02 13:50:10|240.3|237.9|242.02|239.62|242.18|239.78|240.3|237.9|0
1651499420000|2022-05-02 13:50:20|242.97|240.57|245.65|243.25|245.65|243.25|242.97|240.57|0
1651499430000|2022-05-02 13:50:30|245.33|242.93|245.01|242.61|246.59|244.19|245.01|242.61|0
1651499440000|2022-05-02 13:50:40|244.38|241.98|242.65|240.25|244.38|241.98|242.65|240.25|0
1651499450000|2022-05-02 13:50:50|242.02|239.62|240.85|238.45|242.02|239.62|240.85|238.45|0
1651499460000|2022-05-02 13:51:00|240.93|238.53|241.24|238.84|241.24|238.84|240.77|238.37|0
1651499470000|2022-05-02 13:51:10|241.87|239.47|243.28|240.88|243.28|240.88|241.87|239.47|0
1651499480000|2022-05-02 13:51:20|242.02|239.62|241.87|239.47|242.02|239.62|241.08|238.68|0
1651499490000|2022-05-02 13:51:30|242.65|240.25|245.49|243.09|245.49|243.09|242.18|239.78|0
1651499500000|2022-05-02 13:51:40|244.77|242.37|245.33|242.93|245.33|242.93|244.38|241.98|0
1651499510000|2022-05-02 13:51:50|246.35|243.95|246.99|244.59|247.07|244.67|246.35|243.95|0
1651499520000|2022-05-02 13:52:00|248.34|245.94|247.39|244.99|248.82|246.42|247.39|244.99|0
1651499530000|2022-05-02 13:52:10|246.75|244.35|246.59|244.19|248.73|246.33|246.59|244.19|0
1651499540000|2022-05-02 13:52:20|246.12|243.72|245.8|243.4|246.59|244.19|245.8|243.4|0
1651499550000|2022-05-02 13:52:30|245.33|242.93|246.12|243.72|246.12|243.72|245.01|242.61|0
1651499560000|2022-05-02 13:52:40|246.59|244.19|248.02|245.62|248.02|245.62|246.59|244.19|0
1651499570000|2022-05-02 13:52:50|248.81|246.41|248.18|245.78|248.81|246.41|248.18|245.78|0
1651499580000|2022-05-02 13:53:00|248.5|246.1|248.5|246.1|249.13|246.73|248.5|246.1|0
1651499590000|2022-05-02 13:53:10|248.97|246.57|248.97|246.57|249.13|246.73|248.34|245.94|0
1651499600000|2022-05-02 13:53:20|248.81|246.41|248.5|246.1|249.61|247.21|248.5|246.1|0
1651499610000|2022-05-02 13:53:30|247.86|245.46|246.75|244.35|247.86|245.46|246.75|244.35|0
1651499620000|2022-05-02 13:53:40|245.96|243.56|246.59|244.19|246.59|244.19|245.96|243.56|0
1651499630000|2022-05-02 13:53:50|248.49|246.09|249.93|247.53|249.93|247.53|248.49|246.09|0
1651499640000|2022-05-02 13:54:00|249.77|247.37|248.02|245.62|249.77|247.37|247.7|245.3|0
1651499650000|2022-05-02 13:54:10|247.7|245.3|249.13|246.73|249.13|246.73|247.7|245.3|0
1651499660000|2022-05-02 13:54:20|248.09|245.69|249.45|247.05|249.61|247.21|248.09|245.69|0
1651499670000|2022-05-02 13:54:30|248.02|245.62|247.7|245.3|248.33|245.93|247.7|245.3|0
1651499680000|2022-05-02 13:54:40|247.38|244.98|248.18|245.78|248.18|245.78|247.38|244.98|0
1651499690000|2022-05-02 13:54:50|248.33|245.93|249.93|247.53|249.93|247.53|248.33|245.93|0
1651499700000|2022-05-02 13:55:00|249.77|247.37|249.45|247.05|249.93|247.53|249.45|247.05|0
1651499710000|2022-05-02 13:55:10|248.81|246.41|247.22|244.82|248.81|246.41|245.96|243.56|0
1651499720000|2022-05-02 13:55:20|247.06|244.66|249.93|247.53|250.4|248|247.06|244.66|0
1651499730000|2022-05-02 13:55:30|249.05|246.65|250|247.6|250|247.6|249.05|246.65|0
1651499740000|2022-05-02 13:55:40|249.61|247.21|249.13|246.73|249.61|247.21|248.97|246.57|0
1651499750000|2022-05-02 13:55:50|248.65|246.25|249.45|247.05|249.45|247.05|248.65|246.25|0
1651499760000|2022-05-02 13:56:00|248.57|246.17|249.93|247.53|249.93|247.53|248.33|245.93|0
1651499770000|2022-05-02 13:56:10|250.4|248|250.56|248.16|250.88|248.48|250.4|248|0
1651499780000|2022-05-02 13:56:20|250.72|248.32|247.77|245.37|250.72|248.32|247.77|245.37|0
1651499790000|2022-05-02 13:56:30|247.06|244.66|248.81|246.41|248.81|246.41|247.06|244.66|0
1651499800000|2022-05-02 13:56:40|249.04|246.64|250.88|248.48|250.88|248.48|249.04|246.64|0
1651499810000|2022-05-02 13:56:50|250.56|248.16|250.8|248.4|250.8|248.4|250.08|247.68|0
1651499820000|2022-05-02 13:57:00|252|249.6|254.73|252.33|254.73|252.33|252|249.6|0
1651499830000|2022-05-02 13:57:10|254.89|252.49|254.89|252.49|255.22|252.82|254.89|252.49|0
1651499840000|2022-05-02 13:57:20|254.41|252.01|254.09|251.69|254.41|252.01|254.09|251.69|0
1651499850000|2022-05-02 13:57:30|253.77|251.37|254.09|251.69|254.57|252.17|253.77|251.37|0
1651499860000|2022-05-02 13:57:40|253.77|251.37|252.08|249.68|253.77|251.37|252.08|249.68|0
1651499870000|2022-05-02 13:57:50|251.36|248.96|252.64|250.24|252.64|250.24|251.36|248.96|0
1651499880000|2022-05-02 13:58:00|252.96|250.56|252.8|250.4|253.28|250.88|252.8|250.4|0
1651499890000|2022-05-02 13:58:10|252.16|249.76|251.84|249.44|252.16|249.76|251.68|249.28|0
1651499900000|2022-05-02 13:58:20|251.36|248.96|251.36|248.96|251.36|248.96|251.04|248.64|0
1651499910000|2022-05-02 13:58:30|251.84|249.44|252.48|250.08|252.64|250.24|251.84|249.44|0
1651499920000|2022-05-02 13:58:40|253.12|250.72|252.72|250.32|253.12|250.72|252.72|250.32|0
1651499930000|2022-05-02 13:58:50|253.76|251.36|253.76|251.36|253.93|251.53|253.76|251.36|0
1651499940000|2022-05-02 13:59:00|252.4|250|252.8|250.4|252.8|250.4|252.32|249.92|0
1651499950000|2022-05-02 13:59:10|252.16|249.76|252.16|249.76|252.16|249.76|252|249.6|0
1651499960000|2022-05-02 13:59:20|251.52|249.12|251.04|248.64|251.84|249.44|250.8|248.4|0
1651499970000|2022-05-02 13:59:30|251.6|249.2|251.04|248.64|251.6|249.2|251.04|248.64|0
1651499980000|2022-05-02 13:59:40|251.12|248.72|251.43|249.03|251.92|249.52|251.12|248.72|0
1651499990000|2022-05-02 13:59:50|250.4|248|250.88|248.48|251.11|248.71|250.4|248|0
1651500000000|2022-05-02 14:00:00|250.64|248.24|248.88|246.48|250.64|248.24|248.88|246.48|0
1651500010000|2022-05-02 14:00:10|246.9|244.5|244.37|241.97|248.25|245.85|244.37|241.97|0
1651500020000|2022-05-02 14:00:20|244.69|242.29|246.66|244.26|246.66|244.26|244.69|242.29|0
1651500030000|2022-05-02 14:00:30|247.93|245.53|250.4|248|250.4|248|247.93|245.53|0
1651500040000|2022-05-02 14:00:40|251.27|248.87|252.48|250.08|252.96|250.56|251.27|248.87|0
1651500050000|2022-05-02 14:00:50|252.32|249.92|252|249.6|252.32|249.92|251.2|248.8|0
1651500060000|2022-05-02 14:01:00|252.8|250.4|251.68|249.28|252.8|250.4|250.72|248.32|0
1651500070000|2022-05-02 14:01:10|253.28|250.88|253.28|250.88|253.28|250.88|252.32|249.92|0
1651500080000|2022-05-02 14:01:20|252|249.6|251.04|248.64|252|249.6|250.72|248.32|0
1651500090000|2022-05-02 14:01:30|250.4|248|251.52|249.12|251.52|249.12|249.76|247.36|0
1651500100000|2022-05-02 14:01:40|251.91|249.51|251.43|249.03|252.48|250.08|251.43|249.03|0
1651500110000|2022-05-02 14:01:50|250.88|248.48|251.04|248.64|251.04|248.64|250.08|247.68|0
1651500120000|2022-05-02 14:02:00|250.88|248.48|248.96|246.56|250.88|248.48|248.96|246.56|0
1651500130000|2022-05-02 14:02:10|249.12|246.72|249.83|247.43|249.83|247.43|248.8|246.4|0
1651500140000|2022-05-02 14:02:20|249.92|247.52|249.76|247.36|250.56|248.16|249.76|247.36|0
1651500150000|2022-05-02 14:02:30|249.92|247.52|249.12|246.72|249.92|247.52|249.12|246.72|0
1651500160000|2022-05-02 14:02:40|249.44|247.04|252.31|249.91|252.31|249.91|249.44|247.04|0
1651500170000|2022-05-02 14:02:50|251.83|249.43|250.47|248.07|251.83|249.43|250.47|248.07|0
1651500180000|2022-05-02 14:03:00|251.03|248.63|250.71|248.31|251.03|248.63|250.4|248|0
1651500190000|2022-05-02 14:03:10|252.31|249.91|252.8|250.4|252.8|250.4|251.99|249.59|0
1651500200000|2022-05-02 14:03:20|252.31|249.91|250.23|247.83|252.31|249.91|250.23|247.83|0
1651500210000|2022-05-02 14:03:30|250.87|248.47|251.19|248.79|251.19|248.79|250.39|247.99|0
1651500220000|2022-05-02 14:03:40|249.76|247.36|248.72|246.32|249.76|247.36|248.72|246.32|0
1651500230000|2022-05-02 14:03:50|248.96|246.56|249.92|247.52|249.92|247.52|248.96|246.56|0
1651500240000|2022-05-02 14:04:00|250.39|247.99|250.87|248.47|250.87|248.47|250.23|247.83|0
1651500250000|2022-05-02 14:04:10|250.71|248.31|251.19|248.79|251.19|248.79|250.55|248.15|0
1651500260000|2022-05-02 14:04:20|251.43|249.03|251.03|248.63|251.91|249.51|251.03|248.63|0
1651500270000|2022-05-02 14:04:30|250.07|247.67|250.31|247.91|250.71|248.31|250.07|247.67|0
1651500280000|2022-05-02 14:04:40|251.67|249.27|253.6|251.2|253.6|251.2|251.67|249.27|0
1651500290000|2022-05-02 14:04:50|253.92|251.52|252.55|250.15|253.92|251.52|252.55|250.15|0
1651500300000|2022-05-02 14:05:00|252.95|250.55|252.47|250.07|253.27|250.87|252.15|249.75|0
1651500310000|2022-05-02 14:05:10|252.39|249.99|250.87|248.47|252.39|249.99|250.71|248.31|0
1651500320000|2022-05-02 14:05:20|251.83|249.43|250.87|248.47|251.83|249.43|250.87|248.47|0
1651500330000|2022-05-02 14:05:30|250.55|248.15|249.19|246.79|250.55|248.15|249.19|246.79|0
1651500340000|2022-05-02 14:05:40|249.43|247.03|249.43|247.03|249.59|247.19|249.12|246.72|0
1651500350000|2022-05-02 14:05:50|249.12|246.72|248.24|245.84|249.12|246.72|248.24|245.84|0
1651500360000|2022-05-02 14:06:00|246.58|244.18|244.68|242.28|246.58|244.18|244.68|242.28|0
1651500370000|2022-05-02 14:06:10|244.2|241.8|243.57|241.17|244.2|241.8|243.42|241.02|0
1651500380000|2022-05-02 14:06:20|243.89|241.49|243.57|241.17|244.36|241.96|243.57|241.17|0
1651500390000|2022-05-02 14:06:30|242.47|240.07|242.79|240.39|242.79|240.39|242.47|240.07|0
1651500400000|2022-05-02 14:06:40|242.16|239.76|242|239.6|242.16|239.76|241.38|238.98|0
1651500410000|2022-05-02 14:06:50|240.91|238.51|239.19|236.79|240.91|238.51|238.88|236.48|0
1651500420000|2022-05-02 14:07:00|239.03|236.63|237.94|235.54|239.03|236.63|237.94|235.54|0
1651500430000|2022-05-02 14:07:10|238.72|236.32|240.12|237.72|240.12|237.72|238.72|236.32|0
1651500440000|2022-05-02 14:07:20|239.03|236.63|237.63|235.23|239.03|236.63|237.63|235.23|0
1651500450000|2022-05-02 14:07:30|238.41|236.01|239.5|237.1|239.5|237.1|238.41|236.01|0
1651500460000|2022-05-02 14:07:40|239.81|237.41|239.97|237.57|240.35|237.95|239.81|237.41|0
1651500470000|2022-05-02 14:07:50|239.81|237.41|240.44|238.04|240.44|238.04|239.81|237.41|0
1651500480000|2022-05-02 14:08:00|240.12|237.72|240.28|237.88|240.75|238.35|240.12|237.72|0
1651500490000|2022-05-02 14:08:10|240.12|237.72|239.97|237.57|240.12|237.72|239.65|237.25|0
1651500500000|2022-05-02 14:08:20|240.12|237.72|239.19|236.79|240.12|237.72|239.19|236.79|0
1651500510000|2022-05-02 14:08:30|240.12|237.72|240.12|237.72|240.75|238.35|240.12|237.72|0
1651500520000|2022-05-02 14:08:40|239.81|237.41|239.97|237.57|239.97|237.57|239.19|236.79|0
1651500530000|2022-05-02 14:08:50|239.65|237.25|240.35|237.95|240.51|238.11|239.65|237.25|0
1651500540000|2022-05-02 14:09:00|239.65|237.25|238.56|236.16|239.65|237.25|238.41|236.01|0
1651500550000|2022-05-02 14:09:10|238.72|236.32|238.1|235.7|238.72|236.32|237.94|235.54|0
1651500560000|2022-05-02 14:09:20|237.94|235.54|237.78|235.38|238.41|236.01|237.78|235.38|0
1651500570000|2022-05-02 14:09:30|238.41|236.01|238.09|235.69|239.03|236.63|238.09|235.69|0
1651500580000|2022-05-02 14:09:40|238.41|236.01|239.18|236.78|239.34|236.94|238.41|236.01|0
1651500590000|2022-05-02 14:09:50|240.28|237.88|239.18|236.78|240.28|237.88|239.18|236.78|0
1651500600000|2022-05-02 14:10:00|239.5|237.1|237.94|235.54|239.5|237.1|237.94|235.54|0
1651500610000|2022-05-02 14:10:10|238.25|235.85|237.39|234.99|238.25|235.85|237.39|234.99|0
1651500620000|2022-05-02 14:10:20|237.16|234.76|237.16|234.76|237.32|234.92|237.16|234.76|0
1651500630000|2022-05-02 14:10:30|237.78|235.38|237.16|234.76|237.78|235.38|237.16|234.76|0
1651500640000|2022-05-02 14:10:40|237.01|234.61|237.63|235.23|238.25|235.85|237.01|234.61|0
1651500650000|2022-05-02 14:10:50|237.86|235.46|238.72|236.32|238.72|236.32|237.63|235.23|0
1651500660000|2022-05-02 14:11:00|238.87|236.47|239.49|237.09|239.49|237.09|238.32|235.92|0
1651500670000|2022-05-02 14:11:10|239.96|237.56|240.12|237.72|240.12|237.72|239.81|237.41|0
1651500680000|2022-05-02 14:11:20|241.37|238.97|241.53|239.13|242.31|239.91|241.37|238.97|0
1651500690000|2022-05-02 14:11:30|241.37|238.97|239.81|237.41|241.37|238.97|239.81|237.41|0
1651500700000|2022-05-02 14:11:40|239.73|237.33|239.96|237.56|240.51|238.11|239.49|237.09|0
1651500710000|2022-05-02 14:11:50|241.06|238.66|241.53|239.13|241.84|239.44|241.06|238.66|0
1651500720000|2022-05-02 14:12:00|241.84|239.44|243.25|240.85|243.25|240.85|241.84|239.44|0
1651500730000|2022-05-02 14:12:10|244.04|241.64|241.84|239.44|244.04|241.64|241.84|239.44|0
1651500740000|2022-05-02 14:12:20|242|239.6|239.34|236.94|242|239.6|239.34|236.94|0
1651500750000|2022-05-02 14:12:30|238.09|235.69|237.16|234.76|238.09|235.69|237.16|234.76|0
1651500760000|2022-05-02 14:12:40|238.01|235.61|238.09|235.69|238.09|235.69|237.39|234.99|0
1651500770000|2022-05-02 14:12:50|238.4|236|237|234.6|238.56|236.16|237|234.6|0
1651500780000|2022-05-02 14:13:00|237.31|234.91|238.4|236|238.4|236|237.31|234.91|0
1651500790000|2022-05-02 14:13:10|237.78|235.38|238.25|235.85|238.56|236.16|237.62|235.22|0
1651500800000|2022-05-02 14:13:20|237.47|235.07|237.47|235.07|237.78|235.38|237.31|234.91|0
1651500810000|2022-05-02 14:13:30|237.62|235.22|237.62|235.22|238.09|235.69|237.47|235.07|0
1651500820000|2022-05-02 14:13:40|236.85|234.45|236.69|234.29|237.23|234.83|236.69|234.29|0
1651500830000|2022-05-02 14:13:50|237|234.6|239.02|236.62|239.02|236.62|237|234.6|0
1651500840000|2022-05-02 14:14:00|238.56|236.16|239.49|237.09|239.49|237.09|238.56|236.16|0
1651500850000|2022-05-02 14:14:10|240.27|237.87|239.72|237.32|240.43|238.03|239.72|237.32|0
1651500860000|2022-05-02 14:14:20|239.8|237.4|240.27|237.87|240.27|237.87|239.65|237.25|0
1651500870000|2022-05-02 14:14:30|240.03|237.63|238.87|236.47|240.03|237.63|238.87|236.47|0
1651500880000|2022-05-02 14:14:40|238.79|236.39|239.18|236.78|239.33|236.93|238.79|236.39|0
1651500890000|2022-05-02 14:14:50|238.87|236.47|239.65|237.25|239.96|237.56|238.87|236.47|0
1651500900000|2022-05-02 14:15:00|240.11|237.71|238.55|236.15|240.11|237.71|238.55|236.15|0
1651500910000|2022-05-02 14:15:10|239.02|236.62|238.09|235.69|239.02|236.62|237.93|235.53|0
1651500920000|2022-05-02 14:15:20|238.55|236.15|237.78|235.38|238.55|236.15|237.78|235.38|0
1651500930000|2022-05-02 14:15:30|237.93|235.53|237|234.6|237.93|235.53|236.53|234.13|0
1651500940000|2022-05-02 14:15:40|236.84|234.44|236.84|234.44|237|234.6|236.84|234.44|0
1651500950000|2022-05-02 14:15:50|238.24|235.84|239.64|237.24|239.64|237.24|238.24|235.84|0
1651500960000|2022-05-02 14:16:00|238.55|236.15|237.78|235.38|238.71|236.31|237.62|235.22|0
1651500970000|2022-05-02 14:16:10|238.09|235.69|240.74|238.34|240.74|238.34|238.09|235.69|0
1651500980000|2022-05-02 14:16:20|240.58|238.18|240.58|238.18|241.05|238.65|240.58|238.18|0
1651500990000|2022-05-02 14:16:30|240.11|237.71|238.55|236.15|240.11|237.71|238.55|236.15|0
1651501000000|2022-05-02 14:16:40|237.46|235.06|237.85|235.45|238.09|235.69|237.31|234.91|0
1651501010000|2022-05-02 14:16:50|237.93|235.53|237.62|235.22|237.93|235.53|237|234.6|0
1651501020000|2022-05-02 14:17:00|237.15|234.75|237.31|234.91|237.46|235.06|237.15|234.75|0
1651501030000|2022-05-02 14:17:10|237.46|235.06|238.4|236|238.4|236|237.31|234.91|0
1651501040000|2022-05-02 14:17:20|238.55|236.15|239.49|237.09|239.49|237.09|238.55|236.15|0
1651501050000|2022-05-02 14:17:30|239.2|236.8|240.92|238.52|240.92|238.52|239.2|236.8|0
1651501060000|2022-05-02 14:17:40|242.02|239.62|240.45|238.05|242.02|239.62|240.45|238.05|0
1651501070000|2022-05-02 14:17:50|239.83|237.43|239.36|236.96|239.83|237.43|239.36|236.96|0
1651501080000|2022-05-02 14:18:00|239.2|236.8|239.04|236.64|239.82|237.42|238.73|236.33|0
1651501090000|2022-05-02 14:18:10|239.98|237.58|240.29|237.89|240.45|238.05|239.2|236.8|0
1651501100000|2022-05-02 14:18:20|242.18|239.78|242.81|240.41|242.96|240.56|242.18|239.78|0
1651501110000|2022-05-02 14:18:30|244.86|242.46|246.12|243.72|246.12|243.72|244.86|242.46|0
1651501120000|2022-05-02 14:18:40|246.6|244.2|245.88|243.48|247.15|244.75|245.88|243.48|0
1651501130000|2022-05-02 14:18:50|245.01|242.61|244.22|241.82|245.09|242.69|244.22|241.82|0
1651501140000|2022-05-02 14:19:00|243.91|241.51|244.38|241.98|244.38|241.98|243.75|241.35|0
1651501150000|2022-05-02 14:19:10|246.28|243.88|246.12|243.72|246.28|243.88|245.96|243.56|0
1651501160000|2022-05-02 14:19:20|247.23|244.83|245.25|242.85|247.23|244.83|245.25|242.85|0
1651501170000|2022-05-02 14:19:30|244.7|242.3|244.22|241.82|244.93|242.53|244.22|241.82|0
1651501180000|2022-05-02 14:19:40|244.85|242.45|246.12|243.72|246.12|243.72|244.85|242.45|0
1651501190000|2022-05-02 14:19:50|246.6|244.2|248.19|245.79|248.35|245.95|246.6|244.2|0
1651501200000|2022-05-02 14:20:00|246.76|244.36|247.55|245.15|247.55|245.15|246.76|244.36|0
1651501210000|2022-05-02 14:20:10|247.23|244.83|246.28|243.88|247.87|245.47|246.28|243.88|0
1651501220000|2022-05-02 14:20:20|245.8|243.4|246.28|243.88|246.28|243.88|245.8|243.4|0
1651501230000|2022-05-02 14:20:30|245.96|243.56|247.07|244.67|247.07|244.67|245.96|243.56|0
1651501240000|2022-05-02 14:20:40|246.51|244.11|245.8|243.4|246.51|244.11|245.8|243.4|0
1651501250000|2022-05-02 14:20:50|245.64|243.24|245.96|243.56|245.96|243.56|245.33|242.93|0
1651501260000|2022-05-02 14:21:00|245.01|242.61|246.12|243.72|246.12|243.72|244.93|242.53|0
1651501270000|2022-05-02 14:21:10|245.72|243.32|245.17|242.77|245.72|243.32|245.01|242.61|0
1651501280000|2022-05-02 14:21:20|245.33|242.93|245.72|243.32|245.72|243.32|244.54|242.14|0
1651501290000|2022-05-02 14:21:30|244.85|242.45|244.85|242.45|245.33|242.93|244.85|242.45|0
1651501300000|2022-05-02 14:21:40|245.17|242.77|247.55|245.15|247.55|245.15|245.17|242.77|0
1651501310000|2022-05-02 14:21:50|247.71|245.31|245.48|243.08|247.71|245.31|245.48|243.08|0
1651501320000|2022-05-02 14:22:00|246.12|243.72|246.28|243.88|246.99|244.59|246.12|243.72|0
1651501330000|2022-05-02 14:22:10|246.59|244.19|246.91|244.51|246.91|244.51|246.28|243.88|0
1651501340000|2022-05-02 14:22:20|245.8|243.4|244.06|241.66|245.8|243.4|244.06|241.66|0
1651501350000|2022-05-02 14:22:30|243.59|241.19|243.12|240.72|243.59|241.19|242.64|240.24|0
1651501360000|2022-05-02 14:22:40|243.66|241.26|245.48|243.08|245.48|243.08|243.66|241.26|0
1651501370000|2022-05-02 14:22:50|245.33|242.93|245.8|243.4|245.8|243.4|245.08|242.68|0
1651501380000|2022-05-02 14:23:00|245.32|242.92|245.32|242.92|245.8|243.4|245.32|242.92|0
1651501390000|2022-05-02 14:23:10|246.67|244.27|246.59|244.19|246.67|244.27|246.12|243.72|0
1651501400000|2022-05-02 14:23:20|246.27|243.87|247.7|245.3|247.7|245.3|246.27|243.87|0
1651501410000|2022-05-02 14:23:30|247.54|245.14|248.02|245.62|248.02|245.62|247.54|245.14|0
1651501420000|2022-05-02 14:23:40|247.86|245.46|248.5|246.1|248.5|246.1|247.86|245.46|0
1651501430000|2022-05-02 14:23:50|248.66|246.26|248.5|246.1|248.66|246.26|248.02|245.62|0
1651501440000|2022-05-02 14:24:00|248.66|246.26|249.13|246.73|249.61|247.21|248.34|245.94|0
1651501450000|2022-05-02 14:24:10|246.45|244.05|246.54|244.14|246.54|244.14|245.9|243.5|0
1651501460000|2022-05-02 14:24:20|249.39|246.99|254.02|251.62|254.02|251.62|249.39|246.99|0
1651501470000|2022-05-02 14:24:30|254.74|252.34|256.91|254.51|256.91|254.51|254.74|252.34|0
1651501480000|2022-05-02 14:24:40|255.62|253.22|256.11|253.71|256.11|253.71|255.3|252.9|0
1651501490000|2022-05-02 14:24:50|256.59|254.19|256.27|253.87|257.24|254.84|256.27|253.87|0
1651501500000|2022-05-02 14:25:00|256.59|254.19|254.82|252.42|256.59|254.19|254.82|252.42|0
1651501510000|2022-05-02 14:25:10|255.46|253.06|255.46|253.06|255.62|253.22|255.46|253.06|0
1651501520000|2022-05-02 14:25:20|256.02|253.62|256.59|254.19|256.67|254.27|256.02|253.62|0
1651501530000|2022-05-02 14:25:30|256.75|254.35|257.56|255.16|257.56|255.16|256.27|253.87|0
1651501540000|2022-05-02 14:25:40|257.88|255.48|257.88|255.48|258.53|256.13|257.88|255.48|0
1651501550000|2022-05-02 14:25:50|259.66|257.26|259.83|257.43|260.23|257.83|259.66|257.26|0
1651501560000|2022-05-02 14:26:00|261.13|258.73|261.45|259.05|261.78|259.38|261.13|258.73|0
1651501570000|2022-05-02 14:26:10|261.69|259.29|261.61|259.21|261.69|259.29|261.45|259.05|0
1651501580000|2022-05-02 14:26:20|262.1|259.7|264.23|261.83|264.39|261.99|262.1|259.7|0
1651501590000|2022-05-02 14:26:30|264.06|261.66|264.06|261.66|264.56|262.16|264.06|261.66|0
1651501600000|2022-05-02 14:26:40|264.56|262.16|267.76|265.36|268.91|266.51|264.06|261.66|0
1651501610000|2022-05-02 14:26:50|267.93|265.53|266.3|263.9|267.93|265.53|265.97|263.57|0
1651501620000|2022-05-02 14:27:00|264.99|262.59|261.31|258.91|264.99|262.59|261.31|258.91|0
1651501630000|2022-05-02 14:27:10|260.88|258.48|259.49|257.09|260.88|258.48|259.49|257.09|0
1651501640000|2022-05-02 14:27:20|259.57|257.17|260.96|258.56|260.96|258.56|259.57|257.17|0
1651501650000|2022-05-02 14:27:30|260.31|257.91|260.47|258.07|260.96|258.56|260.22|257.82|0
1651501660000|2022-05-02 14:27:40|260.31|257.91|260.31|257.91|260.31|257.91|260.31|257.91|0
1651501670000|2022-05-02 14:27:50|260.22|257.82|260.31|257.91|260.31|257.91|259.82|257.42|0
1651501680000|2022-05-02 14:28:00|260.14|257.74|260.47|258.07|260.63|258.23|260.14|257.74|0
1651501690000|2022-05-02 14:28:10|260.31|257.91|259.98|257.58|260.63|258.23|259.98|257.58|0
1651501700000|2022-05-02 14:28:20|259.33|256.93|260.22|257.82|260.22|257.82|259.33|256.93|0
1651501710000|2022-05-02 14:28:30|260.14|257.74|260.31|257.91|260.31|257.91|259.82|257.42|0
1651501720000|2022-05-02 14:28:40|260.14|257.74|261.45|259.05|261.45|259.05|260.14|257.74|0
1651501730000|2022-05-02 14:28:50|261.53|259.13|260.14|257.74|261.53|259.13|260.14|257.74|0
1651501740000|2022-05-02 14:29:00|260.55|258.15|261.29|258.89|261.29|258.89|260.55|258.15|0
1651501750000|2022-05-02 14:29:10|261.45|259.05|261.61|259.21|261.61|259.21|261.45|259.05|0
1651501760000|2022-05-02 14:29:20|262.1|259.7|262.1|259.7|262.27|259.87|262.1|259.7|0
1651501770000|2022-05-02 14:29:30|261.94|259.54|263.42|261.02|263.42|261.02|261.94|259.54|0
1651501780000|2022-05-02 14:29:40|263.25|260.85|264.24|261.84|264.24|261.84|263.25|260.85|0
1651501790000|2022-05-02 14:29:50|263.25|260.85|260.96|258.56|263.25|260.85|260.96|258.56|0
1651501800000|2022-05-02 14:30:00|262.6|260.2|263.25|260.85|263.42|261.02|262.6|260.2|0
1651501810000|2022-05-02 14:30:10|263.58|261.18|264.73|262.33|264.73|262.33|263.58|261.18|0
1651501820000|2022-05-02 14:30:20|265.06|262.66|266.38|263.98|266.62|264.22|265.06|262.66|0
1651501830000|2022-05-02 14:30:30|266.05|263.65|267.04|264.64|267.04|264.64|266.05|263.65|0
1651501840000|2022-05-02 14:30:40|267.7|265.3|266.21|263.81|267.7|265.3|266.21|263.81|0
1651501850000|2022-05-02 14:30:50|266.05|263.65|266.88|264.48|267.04|264.64|266.05|263.65|0
1651501860000|2022-05-02 14:31:00|267.54|265.14|268.37|265.97|268.37|265.97|267.37|264.97|0
1651501870000|2022-05-02 14:31:10|268.7|266.3|269.19|266.79|270.36|267.96|268.7|266.3|0
1651501880000|2022-05-02 14:31:20|270.19|267.79|270.86|268.46|270.86|268.46|269.86|267.46|0
1651501890000|2022-05-02 14:31:30|270.52|268.12|270.19|267.79|270.6|268.2|270.19|267.79|0
1651501900000|2022-05-02 14:31:40|270.36|267.96|269.36|266.96|270.69|268.29|269.36|266.96|0
1651501910000|2022-05-02 14:31:50|269.53|267.13|267.7|265.3|269.53|267.13|267.7|265.3|0
1651501920000|2022-05-02 14:32:00|267.54|265.14|269.03|266.63|269.03|266.63|267.2|264.8|0
1651501930000|2022-05-02 14:32:10|269.86|267.46|268.36|265.96|269.86|267.46|268.36|265.96|0
1651501940000|2022-05-02 14:32:20|267.95|265.55|267.54|265.14|268.03|265.63|267.54|265.14|0
1651501950000|2022-05-02 14:32:30|268.36|265.96|268.28|265.88|268.7|266.3|268.28|265.88|0
1651501960000|2022-05-02 14:32:40|268.03|265.63|267.87|265.47|268.03|265.63|267.7|265.3|0
1651501970000|2022-05-02 14:32:50|267.61|265.21|267.53|265.13|267.61|265.21|267.53|265.13|0
1651501980000|2022-05-02 14:33:00|267.28|264.88|266.87|264.47|267.28|264.88|266.38|263.98|0
1651501990000|2022-05-02 14:33:10|266.38|263.98|266.38|263.98|266.79|264.39|266.38|263.98|0
1651502000000|2022-05-02 14:33:20|266.21|263.81|266.21|263.81|266.21|263.81|266.21|263.81|0
1651502010000|2022-05-02 14:33:30|265.88|263.48|266.05|263.65|266.54|264.14|265.88|263.48|0
1651502020000|2022-05-02 14:33:40|266.38|263.98|266.46|264.06|266.46|264.06|266.05|263.65|0
1651502030000|2022-05-02 14:33:50|267.04|264.64|267.2|264.8|267.2|264.8|266.54|264.14|0
1651502040000|2022-05-02 14:34:00|267.7|265.3|267.53|265.13|267.86|265.46|267.53|265.13|0
1651502050000|2022-05-02 14:34:10|267.7|265.3|268.03|265.63|268.36|265.96|267.53|265.13|0
1651502060000|2022-05-02 14:34:20|268.2|265.8|267.7|265.3|268.36|265.96|267.7|265.3|0
1651502070000|2022-05-02 14:34:30|267.37|264.97|267.28|264.88|267.37|264.97|266.87|264.47|0
1651502080000|2022-05-02 14:34:40|267.04|264.64|266.54|264.14|267.04|264.64|266.54|264.14|0
1651502090000|2022-05-02 14:34:50|266.71|264.31|266.37|263.97|266.71|264.31|266.37|263.97|0
1651502100000|2022-05-02 14:35:00|265.88|263.48|266.54|264.14|267.2|264.8|265.88|263.48|0
1651502110000|2022-05-02 14:35:10|266.37|263.97|265.22|262.82|266.37|263.97|265.22|262.82|0
1651502120000|2022-05-02 14:35:20|265.71|263.31|266.7|264.3|266.7|264.3|265.71|263.31|0
1651502130000|2022-05-02 14:35:30|265.96|263.56|264.8|262.4|265.96|263.56|264.8|262.4|0
1651502140000|2022-05-02 14:35:40|263.24|260.84|262.26|259.86|263.24|260.84|262.26|259.86|0
1651502150000|2022-05-02 14:35:50|263.08|260.68|262.26|259.86|263.08|260.68|262.26|259.86|0
1651502160000|2022-05-02 14:36:00|262.42|260.02|261.6|259.2|262.42|260.02|261.11|258.71|0
1651502170000|2022-05-02 14:36:10|261.28|258.88|261.6|259.2|261.6|259.2|260.62|258.22|0
1651502180000|2022-05-02 14:36:20|262.1|259.7|261.28|258.88|262.1|259.7|261.28|258.88|0
1651502190000|2022-05-02 14:36:30|261.6|259.2|262.26|259.86|262.26|259.86|261.6|259.2|0
1651502200000|2022-05-02 14:36:40|262.1|259.7|261.44|259.04|262.26|259.86|261.44|259.04|0
1651502210000|2022-05-02 14:36:50|261.11|258.71|259.32|256.92|261.11|258.71|259.32|256.92|0
1651502220000|2022-05-02 14:37:00|259.64|257.24|260.13|257.73|260.13|257.73|259.32|256.92|0
1651502230000|2022-05-02 14:37:10|260.62|258.22|261.93|259.53|261.93|259.53|260.62|258.22|0
1651502240000|2022-05-02 14:37:20|263.16|260.76|262.42|260.02|263.16|260.76|262.42|260.02|0
1651502250000|2022-05-02 14:37:30|263.08|260.68|262.75|260.35|263.74|261.34|262.75|260.35|0
1651502260000|2022-05-02 14:37:40|262.42|260.02|262.59|260.19|262.59|260.19|262.26|259.86|0
1651502270000|2022-05-02 14:37:50|262.83|260.43|262.59|260.19|262.83|260.43|262.09|259.69|0
1651502280000|2022-05-02 14:38:00|262.09|259.69|262.5|260.1|262.91|260.51|262.09|259.69|0
1651502290000|2022-05-02 14:38:10|262.09|259.69|262.75|260.35|262.75|260.35|262.09|259.69|0
1651502300000|2022-05-02 14:38:20|262.26|259.86|262.26|259.86|262.75|260.35|262.26|259.86|0
1651502310000|2022-05-02 14:38:30|262.09|259.69|261.93|259.53|262.09|259.69|261.27|258.87|0
1651502320000|2022-05-02 14:38:40|262.75|260.35|262.91|260.51|262.91|260.51|262.09|259.69|0
1651502330000|2022-05-02 14:38:50|262.58|260.18|260.78|258.38|262.58|260.18|260.78|258.38|0
1651502340000|2022-05-02 14:39:00|260.29|257.89|259.64|257.24|260.29|257.89|259.64|257.24|0
1651502350000|2022-05-02 14:39:10|259.97|257.57|261.84|259.44|261.84|259.44|259.97|257.57|0
1651502360000|2022-05-02 14:39:20|262.42|260.02|261.27|258.87|262.42|260.02|261.27|258.87|0
1651502370000|2022-05-02 14:39:30|260.62|258.22|261.27|258.87|261.27|258.87|260.29|257.89|0
1651502380000|2022-05-02 14:39:40|261.93|259.53|262.42|260.02|262.75|260.35|261.93|259.53|0
1651502390000|2022-05-02 14:39:50|263.24|260.84|262.91|260.51|263.24|260.84|262.58|260.18|0
1651502400000|2022-05-02 14:40:00|263.4|261|264.39|261.99|264.39|261.99|263.4|261|0
1651502410000|2022-05-02 14:40:10|264.55|262.15|263.07|260.67|264.55|262.15|263.07|260.67|0
1651502420000|2022-05-02 14:40:20|262.91|260.51|262.58|260.18|263.07|260.67|262.58|260.18|0
1651502430000|2022-05-02 14:40:30|262.09|259.69|262.42|260.02|262.42|260.02|261.6|259.2|0
1651502440000|2022-05-02 14:40:40|262.09|259.69|262.42|260.02|262.42|260.02|261.6|259.2|0
1651502450000|2022-05-02 14:40:50|262.58|260.18|261.74|259.34|263.4|261|261.74|259.34|0
1651502460000|2022-05-02 14:41:00|262.22|259.82|262.88|260.48|262.88|260.48|262.22|259.82|0
1651502470000|2022-05-02 14:41:10|262.8|260.4|262.39|259.99|262.8|260.4|262.22|259.82|0
1651502480000|2022-05-02 14:41:20|262.06|259.66|261.07|258.67|262.06|259.66|261.07|258.67|0
1651502490000|2022-05-02 14:41:30|260.74|258.34|260.91|258.51|261.24|258.84|260.58|258.18|0
1651502500000|2022-05-02 14:41:40|261.73|259.33|262.39|259.99|262.39|259.99|261.73|259.33|0
1651502510000|2022-05-02 14:41:50|262.22|259.82|263.05|260.65|263.05|260.65|262.22|259.82|0
1651502520000|2022-05-02 14:42:00|262.06|259.66|262.72|260.32|262.72|260.32|262.06|259.66|0
1651502530000|2022-05-02 14:42:10|262.88|260.48|263.38|260.98|263.54|261.14|262.88|260.48|0
1651502540000|2022-05-02 14:42:20|263.29|260.89|263.7|261.3|264.2|261.8|263.29|260.89|0
1651502550000|2022-05-02 14:42:30|264.04|261.64|265.19|262.79|265.19|262.79|264.04|261.64|0
1651502560000|2022-05-02 14:42:40|266.85|264.45|265.85|263.45|267.01|264.61|265.85|263.45|0
1651502570000|2022-05-02 14:42:50|265.69|263.29|265.03|262.63|265.69|263.29|264.86|262.46|0
1651502580000|2022-05-02 14:43:00|264.2|261.8|264.53|262.13|264.53|262.13|264.2|261.8|0
1651502590000|2022-05-02 14:43:10|265.85|263.45|265.03|262.63|265.85|263.45|264.86|262.46|0
1651502600000|2022-05-02 14:43:20|264.53|262.13|265.03|262.63|265.03|262.63|264.53|262.13|0
1651502610000|2022-05-02 14:43:30|264.36|261.96|264.03|261.63|264.36|261.96|264.03|261.63|0
1651502620000|2022-05-02 14:43:40|264.36|261.96|263.7|261.3|264.36|261.96|263.7|261.3|0
1651502630000|2022-05-02 14:43:50|263.87|261.47|263.04|260.64|263.87|261.47|263.04|260.64|0
1651502640000|2022-05-02 14:44:00|262.71|260.31|261.4|259|262.71|260.31|261.4|259|0
1651502650000|2022-05-02 14:44:10|261.56|259.16|261.73|259.33|261.73|259.33|261.56|259.16|0
1651502660000|2022-05-02 14:44:20|261.56|259.16|259.35|256.95|261.73|259.33|259.35|256.95|0
1651502670000|2022-05-02 14:44:30|259.43|257.03|259.1|256.7|259.43|257.03|258.94|256.54|0
1651502680000|2022-05-02 14:44:40|259.27|256.87|258.61|256.21|259.27|256.87|258.61|256.21|0
1651502690000|2022-05-02 14:44:50|256.82|254.42|257.63|255.23|257.96|255.56|256.82|254.42|0
1651502700000|2022-05-02 14:45:00|257.31|254.91|256.82|254.42|257.31|254.91|256.82|254.42|0
1651502710000|2022-05-02 14:45:10|256.98|254.58|256.49|254.09|256.98|254.58|256.49|254.09|0
1651502720000|2022-05-02 14:45:20|256.17|253.77|256.33|253.93|256.65|254.25|256.17|253.77|0
1651502730000|2022-05-02 14:45:30|256.98|254.58|257.14|254.74|257.14|254.74|256.65|254.25|0
1651502740000|2022-05-02 14:45:40|258.28|255.88|257.38|254.98|258.28|255.88|257.38|254.98|0
1651502750000|2022-05-02 14:45:50|257.71|255.31|258.12|255.72|258.28|255.88|257.71|255.31|0
1651502760000|2022-05-02 14:46:00|258.45|256.05|258.45|256.05|258.45|256.05|257.79|255.39|0
1651502770000|2022-05-02 14:46:10|258.28|255.88|258.36|255.96|258.94|256.54|258.28|255.88|0
1651502780000|2022-05-02 14:46:20|257.96|255.56|258.61|256.21|259.43|257.03|257.96|255.56|0
1651502790000|2022-05-02 14:46:30|258.28|255.88|257.96|255.56|258.28|255.88|257.96|255.56|0
1651502800000|2022-05-02 14:46:40|257.55|255.15|257.47|255.07|257.55|255.15|257.47|255.07|0
1651502810000|2022-05-02 14:46:50|256.98|254.58|257.96|255.56|257.96|255.56|256.98|254.58|0
1651502820000|2022-05-02 14:47:00|257.71|255.31|256.82|254.42|257.71|255.31|256.82|254.42|0
1651502830000|2022-05-02 14:47:10|257.47|255.07|255.35|252.95|257.47|255.07|255.35|252.95|0
1651502840000|2022-05-02 14:47:20|255.59|253.19|255.84|253.44|255.84|253.44|255.51|253.11|0
1651502850000|2022-05-02 14:47:30|255.51|253.11|256.08|253.68|256.08|253.68|255.35|252.95|0
1651502860000|2022-05-02 14:47:40|256.81|254.41|256.65|254.25|256.98|254.58|256.49|254.09|0
1651502870000|2022-05-02 14:47:50|256.49|254.09|256.49|254.09|256.49|254.09|256|253.6|0
1651502880000|2022-05-02 14:48:00|256|253.6|255.84|253.44|256.16|253.76|255.84|253.44|0
1651502890000|2022-05-02 14:48:10|255.51|253.11|255.19|252.79|256.33|253.93|255.19|252.79|0
1651502900000|2022-05-02 14:48:20|255.03|252.63|254.7|252.3|255.03|252.63|254.7|252.3|0
1651502910000|2022-05-02 14:48:30|254.38|251.98|256.16|253.76|256.16|253.76|254.38|251.98|0
1651502920000|2022-05-02 14:48:40|256.4|254|256.32|253.92|256.4|254|255.51|253.11|0
1651502930000|2022-05-02 14:48:50|256.16|253.76|256.16|253.76|256.16|253.76|255.51|253.11|0
1651502940000|2022-05-02 14:49:00|255.67|253.27|255.35|252.95|255.84|253.44|255.35|252.95|0
1651502950000|2022-05-02 14:49:10|255.51|253.11|255.19|252.79|255.67|253.27|255.02|252.62|0
1651502960000|2022-05-02 14:49:20|255.43|253.03|254.86|252.46|255.43|253.03|254.54|252.14|0
1651502970000|2022-05-02 14:49:30|255.02|252.62|254.78|252.38|255.35|252.95|254.78|252.38|0
1651502980000|2022-05-02 14:49:40|255.02|252.62|256|253.6|256|253.6|255.02|252.62|0
1651502990000|2022-05-02 14:49:50|255.75|253.35|256.16|253.76|256.16|253.76|255.75|253.35|0
1651503000000|2022-05-02 14:50:00|256.4|254|256.16|253.76|256.81|254.41|256.16|253.76|0
1651503010000|2022-05-02 14:50:10|255.67|253.27|256.16|253.76|256.16|253.76|255.35|252.95|0
1651503020000|2022-05-02 14:50:20|255.19|252.79|253.73|251.33|255.19|252.79|253.73|251.33|0
1651503030000|2022-05-02 14:50:30|254.05|251.65|254.37|251.97|254.37|251.97|254.05|251.65|0
1651503040000|2022-05-02 14:50:40|254.05|251.65|254.54|252.14|254.54|252.14|254.05|251.65|0
1651503050000|2022-05-02 14:50:50|254.86|252.46|255.02|252.62|255.02|252.62|254.86|252.46|0
1651503060000|2022-05-02 14:51:00|254.54|252.14|254.21|251.81|254.54|252.14|254.21|251.81|0
1651503070000|2022-05-02 14:51:10|253.89|251.49|253.73|251.33|254.21|251.81|253.73|251.33|0
1651503080000|2022-05-02 14:51:20|253.56|251.16|252.92|250.52|253.56|251.16|252.92|250.52|0
1651503090000|2022-05-02 14:51:30|252.11|249.71|252.11|249.71|252.11|249.71|251.95|249.55|0
1651503100000|2022-05-02 14:51:40|252.43|250.03|252.11|249.71|252.76|250.36|252.11|249.71|0
1651503110000|2022-05-02 14:51:50|252.76|250.36|254.37|251.97|254.37|251.97|252.76|250.36|0
1651503120000|2022-05-02 14:52:00|255.35|252.95|253.4|251|255.35|252.95|253.4|251|0
1651503130000|2022-05-02 14:52:10|253.08|250.68|252.11|249.71|253.08|250.68|252.11|249.71|0
1651503140000|2022-05-02 14:52:20|252.27|249.87|252.59|250.19|252.67|250.27|252.27|249.87|0
1651503150000|2022-05-02 14:52:30|252.75|250.35|252.43|250.03|253.24|250.84|252.43|250.03|0
1651503160000|2022-05-02 14:52:40|252.59|250.19|253.4|251|253.4|251|252.27|249.87|0
1651503170000|2022-05-02 14:52:50|252.59|250.19|253.08|250.68|253.08|250.68|252.59|250.19|0
1651503180000|2022-05-02 14:53:00|252.19|249.79|252.43|250.03|252.43|250.03|252.19|249.79|0
1651503190000|2022-05-02 14:53:10|253.08|250.68|254.37|251.97|254.37|251.97|253.08|250.68|0
1651503200000|2022-05-02 14:53:20|253.56|251.16|253.89|251.49|253.89|251.49|253.4|251|0
1651503210000|2022-05-02 14:53:30|253.08|250.68|252.11|249.71|253.08|250.68|251.95|249.55|0
1651503220000|2022-05-02 14:53:40|252.59|250.19|252.43|250.03|252.59|250.19|251.95|249.55|0
1651503230000|2022-05-02 14:53:50|252.59|250.19|252.91|250.51|253.4|251|252.59|250.19|0
1651503240000|2022-05-02 14:54:00|252.11|249.71|251.78|249.38|252.91|250.51|251.78|249.38|0
1651503250000|2022-05-02 14:54:10|251.46|249.06|253.88|251.48|253.88|251.48|251.46|249.06|0
1651503260000|2022-05-02 14:54:20|254.05|251.65|254.12|251.72|254.21|251.81|254.05|251.65|0
1651503270000|2022-05-02 14:54:30|254.37|251.97|254.53|252.13|254.53|252.13|254.29|251.89|0
1651503280000|2022-05-02 14:54:40|254.69|252.29|254.21|251.81|254.69|252.29|254.21|251.81|0
1651503290000|2022-05-02 14:54:50|254.05|251.65|252.59|250.19|254.05|251.65|252.59|250.19|0
1651503300000|2022-05-02 14:55:00|252.11|249.71|250.82|248.42|252.27|249.87|250.82|248.42|0
1651503310000|2022-05-02 14:55:10|250.17|247.77|251.46|249.06|251.46|249.06|250.17|247.77|0
1651503320000|2022-05-02 14:55:20|251.3|248.9|251.54|249.14|252.11|249.71|251.3|248.9|0
1651503330000|2022-05-02 14:55:30|251.46|249.06|252.11|249.71|252.11|249.71|251.3|248.9|0
1651503340000|2022-05-02 14:55:40|252.67|250.27|253.07|250.67|253.4|251|252.59|250.19|0
1651503350000|2022-05-02 14:55:50|253.88|251.48|254.21|251.81|254.37|251.97|253.88|251.48|0
1651503360000|2022-05-02 14:56:00|255.18|252.78|255.18|252.78|255.67|253.27|255.18|252.78|0
1651503370000|2022-05-02 14:56:10|255.42|253.02|255.34|252.94|255.67|253.27|255.34|252.94|0
1651503380000|2022-05-02 14:56:20|254.69|252.29|253.88|251.48|254.69|252.29|253.56|251.16|0
1651503390000|2022-05-02 14:56:30|253.56|251.16|252.75|250.35|253.56|251.16|252.75|250.35|0
1651503400000|2022-05-02 14:56:40|251.94|249.54|251.3|248.9|251.94|249.54|251.3|248.9|0
1651503410000|2022-05-02 14:56:50|251.14|248.74|250.81|248.41|251.21|248.81|250.81|248.41|0
1651503420000|2022-05-02 14:57:00|250.17|247.77|248.09|245.69|250.17|247.77|248.09|245.69|0
1651503430000|2022-05-02 14:57:10|247.13|244.73|247.45|245.05|247.45|245.05|246.97|244.57|0
1651503440000|2022-05-02 14:57:20|247.77|245.37|247.77|245.37|247.93|245.53|247.45|245.05|0
1651503450000|2022-05-02 14:57:30|247.45|245.05|248.09|245.69|248.16|245.76|247.45|245.05|0
1651503460000|2022-05-02 14:57:40|247.45|245.05|247.93|245.53|248.41|246.01|247.45|245.05|0
1651503470000|2022-05-02 14:57:50|248.25|245.85|248.09|245.69|248.25|245.85|248.09|245.69|0
1651503480000|2022-05-02 14:58:00|248.89|246.49|248.8|246.4|248.89|246.49|248.57|246.17|0
1651503490000|2022-05-02 14:58:10|248.89|246.49|248.89|246.49|248.89|246.49|248.73|246.33|0
1651503500000|2022-05-02 14:58:20|248.73|246.33|249.37|246.97|249.37|246.97|248.73|246.33|0
1651503510000|2022-05-02 14:58:30|249.53|247.13|249.21|246.81|249.53|247.13|248.89|246.49|0
1651503520000|2022-05-02 14:58:40|248.73|246.33|248.89|246.49|249.69|247.29|248.73|246.33|0
1651503530000|2022-05-02 14:58:50|248.57|246.17|248.96|246.56|249.21|246.81|248.25|245.85|0
1651503540000|2022-05-02 14:59:00|248.73|246.33|248.41|246.01|249.05|246.65|248.41|246.01|0
1651503550000|2022-05-02 14:59:10|248.73|246.33|248.89|246.49|248.89|246.49|248.73|246.33|0
1651503560000|2022-05-02 14:59:20|249.53|247.13|249.05|246.65|249.53|247.13|248.56|246.16|0
1651503570000|2022-05-02 14:59:30|247.92|245.52|247.76|245.36|248.24|245.84|247.76|245.36|0
1651503580000|2022-05-02 14:59:40|246.97|244.57|246.97|244.57|246.97|244.57|246.17|243.77|0
1651503590000|2022-05-02 14:59:50|246.65|244.25|246.97|244.57|246.97|244.57|246.33|243.93|0
1651503600000|2022-05-02 15:00:00|247.68|244.8|247.28|244.4|247.68|244.8|246.89|244.01|0
1651503610000|2022-05-02 15:00:10|247.36|244.48|246.89|244.01|247.36|244.48|246.89|244.01|0
1651503620000|2022-05-02 15:00:20|246.73|243.85|246.57|243.69|246.73|243.85|246.25|243.37|0
1651503630000|2022-05-02 15:00:30|247.36|244.48|248.16|245.28|248.16|245.28|247.2|244.32|0
1651503640000|2022-05-02 15:00:40|247.68|244.8|246.41|243.53|247.68|244.8|246.41|243.53|0
1651503650000|2022-05-02 15:00:50|245.45|242.57|245.61|242.73|245.61|242.73|244.98|242.1|0
1651503660000|2022-05-02 15:01:00|245.29|242.41|246.41|243.53|246.41|243.53|245.29|242.41|0
1651503670000|2022-05-02 15:01:10|245.77|242.89|245.45|242.57|246.09|243.21|245.45|242.57|0
1651503680000|2022-05-02 15:01:20|245.61|242.73|245.13|242.25|245.61|242.73|245.13|242.25|0
1651503690000|2022-05-02 15:01:30|244.97|242.09|245.21|242.33|245.45|242.57|244.97|242.09|0
1651503700000|2022-05-02 15:01:40|245.29|242.41|244.5|241.62|245.29|242.41|244.5|241.62|0
1651503710000|2022-05-02 15:01:50|245.13|242.25|245.13|242.25|245.13|242.25|245.05|242.17|0
1651503720000|2022-05-02 15:02:00|244.97|242.09|244.34|241.46|244.97|242.09|244.26|241.38|0
1651503730000|2022-05-02 15:02:10|243.7|240.82|244.18|241.3|244.18|241.3|243.15|240.27|0
1651503740000|2022-05-02 15:02:20|244.02|241.14|244.34|241.46|244.81|241.93|244.02|241.14|0
1651503750000|2022-05-02 15:02:30|243.39|240.51|243.62|240.74|243.86|240.98|243.39|240.51|0
1651503760000|2022-05-02 15:02:40|244.02|241.14|243.55|240.67|244.34|241.46|243.55|240.67|0
1651503770000|2022-05-02 15:02:50|243.7|240.82|243.23|240.35|243.78|240.9|243.23|240.35|0
1651503780000|2022-05-02 15:03:00|242.6|239.72|243.23|240.35|243.23|240.35|242.28|239.4|0
1651503790000|2022-05-02 15:03:10|243.07|240.19|241.96|239.08|243.07|240.19|241.96|239.08|0
1651503800000|2022-05-02 15:03:20|239.92|237.04|240.39|237.51|240.39|237.51|239.92|237.04|0
1651503810000|2022-05-02 15:03:30|240.7|237.82|239.76|236.88|240.7|237.82|239.76|236.88|0
1651503820000|2022-05-02 15:03:40|239.92|237.04|240.54|237.66|240.86|237.98|239.92|237.04|0
1651503830000|2022-05-02 15:03:50|240.7|237.82|239.76|236.88|240.7|237.82|239.76|236.88|0
1651503840000|2022-05-02 15:04:00|239.6|236.72|238.82|235.94|239.6|236.72|238.66|235.78|0
1651503850000|2022-05-02 15:04:10|238.97|236.09|238.73|235.85|239.44|236.56|238.73|235.85|0
1651503860000|2022-05-02 15:04:20|238.97|236.09|238.66|235.78|238.97|236.09|238.66|235.78|0
1651503870000|2022-05-02 15:04:30|237.88|235|237.72|234.84|238.19|235.31|237.72|234.84|0
1651503880000|2022-05-02 15:04:40|237.88|235|237.88|235|238.03|235.15|237.88|235|0
1651503890000|2022-05-02 15:04:50|237.56|234.68|237.41|234.53|237.72|234.84|237.41|234.53|0
1651503900000|2022-05-02 15:05:00|237.56|234.68|237.72|234.84|237.72|234.84|237.25|234.37|0
1651503910000|2022-05-02 15:05:10|237.88|235|237.56|234.68|237.88|235|237.56|234.68|0
1651503920000|2022-05-02 15:05:20|238.03|235.15|238.97|236.09|238.97|236.09|237.88|235|0
1651503930000|2022-05-02 15:05:30|239.13|236.25|238.19|235.31|239.13|236.25|238.19|235.31|0
1651503940000|2022-05-02 15:05:40|238.66|235.78|239.91|237.03|239.91|237.03|238.66|235.78|0
1651503950000|2022-05-02 15:05:50|239.76|236.88|239.76|236.88|239.76|236.88|239.6|236.72|0
1651503960000|2022-05-02 15:06:00|239.28|236.4|240.86|237.98|240.86|237.98|237.87|234.99|0
1651503970000|2022-05-02 15:06:10|241.17|238.29|241.17|238.29|241.17|238.29|240.86|237.98|0
1651503980000|2022-05-02 15:06:20|241.64|238.76|241.01|238.13|241.64|238.76|241.01|238.13|0
1651503990000|2022-05-02 15:06:30|241.17|238.29|242.75|239.87|242.75|239.87|241.17|238.29|0
1651504000000|2022-05-02 15:06:40|244.65|241.77|243.54|240.66|244.65|241.77|243.54|240.66|0
1651504010000|2022-05-02 15:06:50|243.07|240.19|242.43|239.55|243.07|240.19|241.96|239.08|0
1651504020000|2022-05-02 15:07:00|242.91|240.03|244.02|241.14|244.02|241.14|242.91|240.03|0
1651504030000|2022-05-02 15:07:10|243.7|240.82|242.59|239.71|243.7|240.82|242.59|239.71|0
1651504040000|2022-05-02 15:07:20|242.27|239.39|242.27|239.39|242.43|239.55|242.27|239.39|0
1651504050000|2022-05-02 15:07:30|243.22|240.34|243.22|240.34|243.22|240.34|243.06|240.18|0
1651504060000|2022-05-02 15:07:40|242.43|239.55|241.72|238.84|242.59|239.71|241.72|238.84|0
1651504070000|2022-05-02 15:07:50|241.8|238.92|242.43|239.55|242.59|239.71|241.8|238.92|0
1651504080000|2022-05-02 15:08:00|242.12|239.24|241.8|238.92|242.27|239.39|241.8|238.92|0
1651504090000|2022-05-02 15:08:10|241.96|239.08|241.96|239.08|242.75|239.87|241.96|239.08|0
1651504100000|2022-05-02 15:08:20|241.8|238.92|240.7|237.82|241.8|238.92|240.7|237.82|0
1651504110000|2022-05-02 15:08:30|240.54|237.66|240.54|237.66|240.61|237.73|240.54|237.66|0
1651504120000|2022-05-02 15:08:40|240.85|237.97|241.17|238.29|241.17|238.29|240.85|237.97|0
1651504130000|2022-05-02 15:08:50|241.33|238.45|241.01|238.13|241.33|238.45|240.85|237.97|0
1651504140000|2022-05-02 15:09:00|241.33|238.45|242.11|239.23|242.11|239.23|241.33|238.45|0
1651504150000|2022-05-02 15:09:10|242.03|239.15|241.96|239.08|242.03|239.15|241.8|238.92|0
1651504160000|2022-05-02 15:09:20|241.17|238.29|241.64|238.76|241.64|238.76|241.17|238.29|0
1651504170000|2022-05-02 15:09:30|241.96|239.08|241.96|239.08|241.96|239.08|241.48|238.6|0
1651504180000|2022-05-02 15:09:40|242.43|239.55|241.96|239.08|242.43|239.55|241.8|238.92|0
1651504190000|2022-05-02 15:09:50|242.59|239.71|242.59|239.71|242.59|239.71|242.43|239.55|0
1651504200000|2022-05-02 15:10:00|242.75|239.87|242.11|239.23|242.82|239.94|242.11|239.23|0
1651504210000|2022-05-02 15:10:10|242.59|239.71|241.64|238.76|242.59|239.71|241.64|238.76|0
1651504220000|2022-05-02 15:10:20|241.48|238.6|240.54|237.66|241.48|238.6|240.54|237.66|0
1651504230000|2022-05-02 15:10:30|240.61|237.73|240.38|237.5|240.61|237.73|240.38|237.5|0
1651504240000|2022-05-02 15:10:40|240.69|237.81|240.22|237.34|240.85|237.97|240.22|237.34|0
1651504250000|2022-05-02 15:10:50|239.91|237.03|240.54|237.66|240.69|237.81|239.91|237.03|0
1651504260000|2022-05-02 15:11:00|240.06|237.18|240.85|237.97|240.85|237.97|240.06|237.18|0
1651504270000|2022-05-02 15:11:10|240.54|237.66|239.75|236.87|240.54|237.66|239.59|236.71|0
1651504280000|2022-05-02 15:11:20|240.14|237.26|240.38|237.5|240.38|237.5|240.06|237.18|0
1651504290000|2022-05-02 15:11:30|240.69|237.81|239.43|236.55|240.69|237.81|239.43|236.55|0
1651504300000|2022-05-02 15:11:40|240.06|237.18|240.38|237.5|240.53|237.65|240.06|237.18|0
1651504310000|2022-05-02 15:11:50|242.51|239.63|243.29|240.41|243.61|240.73|242.51|239.63|0
1651504320000|2022-05-02 15:12:00|243.92|241.04|243.61|240.73|244.4|241.52|243.61|240.73|0
1651504330000|2022-05-02 15:12:10|243.92|241.04|244.4|241.52|244.4|241.52|243.92|241.04|0
1651504340000|2022-05-02 15:12:20|244.55|241.67|250.81|247.93|250.81|247.93|244.4|241.52|0
1651504350000|2022-05-02 15:12:30|251.76|248.88|252.38|249.5|252.38|249.5|251.52|248.64|0
1651504360000|2022-05-02 15:12:40|252.23|249.35|242.85|239.97|252.23|249.35|242.46|239.58|0
1651504370000|2022-05-02 15:12:50|244.42|241.54|243.32|240.44|244.42|241.54|243.32|240.44|0
1651504380000|2022-05-02 15:13:00|243.79|240.91|242.45|239.57|243.79|240.91|242.45|239.57|0
1651504390000|2022-05-02 15:13:10|242.21|239.33|245.93|243.05|245.93|243.05|242.21|239.33|0
1651504400000|2022-05-02 15:13:20|245.62|242.74|245.37|242.49|245.62|242.74|245.3|242.42|0
1651504410000|2022-05-02 15:13:30|245.3|242.42|244.35|241.47|245.3|242.42|244.35|241.47|0
1651504420000|2022-05-02 15:13:40|243.87|240.99|243.71|240.83|244.42|241.54|243.71|240.83|0
1651504430000|2022-05-02 15:13:50|244.03|241.15|243.79|240.91|244.5|241.62|243.79|240.91|0
1651504440000|2022-05-02 15:14:00|243.87|240.99|244.03|241.15|244.03|241.15|243.4|240.52|0
1651504450000|2022-05-02 15:14:10|244.5|241.62|244.9|242.02|244.98|242.1|244.5|241.62|0
1651504460000|2022-05-02 15:14:20|244.82|241.94|245.37|242.49|245.37|242.49|244.66|241.78|0
1651504470000|2022-05-02 15:14:30|245.14|242.26|244.98|242.1|245.14|242.26|244.66|241.78|0
1651504480000|2022-05-02 15:14:40|245.06|242.18|245.3|242.42|245.45|242.57|244.9|242.02|0
1651504490000|2022-05-02 15:14:50|245.61|242.73|247.2|244.32|247.2|244.32|245.61|242.73|0
1651504500000|2022-05-02 15:15:00|247.04|244.16|245.14|242.26|247.04|244.16|245.14|242.26|0
1651504510000|2022-05-02 15:15:10|245.61|242.73|244.19|241.31|245.61|242.73|244.19|241.31|0
1651504520000|2022-05-02 15:15:20|244.5|241.62|244.66|241.78|244.82|241.94|244.5|241.62|0
1651504530000|2022-05-02 15:15:30|245.3|242.42|245.45|242.57|245.61|242.73|245.3|242.42|0
1651504540000|2022-05-02 15:15:40|245.77|242.89|246.41|243.53|246.41|243.53|245.77|242.89|0
1651504550000|2022-05-02 15:15:50|245.93|243.05|243.87|240.99|245.93|243.05|243.87|240.99|0
1651504560000|2022-05-02 15:16:00|242.92|240.04|241.03|238.15|242.92|240.04|241.03|238.15|0
1651504570000|2022-05-02 15:16:10|241.35|238.47|241.5|238.62|241.66|238.78|241.35|238.47|0
1651504580000|2022-05-02 15:16:20|241.19|238.31|240.56|237.68|241.35|238.47|240.56|237.68|0
1651504590000|2022-05-02 15:16:30|240.87|237.99|241.03|238.15|241.03|238.15|240.25|237.37|0
1651504600000|2022-05-02 15:16:40|240.56|237.68|240.25|237.37|240.56|237.68|240.25|237.37|0
1651504610000|2022-05-02 15:16:50|239.93|237.05|239.62|236.74|240.25|237.37|239.62|236.74|0
1651504620000|2022-05-02 15:17:00|238.99|236.11|238.21|235.33|238.99|236.11|238.21|235.33|0
1651504630000|2022-05-02 15:17:10|238.05|235.17|236.65|233.77|238.05|235.17|236.65|233.77|0
1651504640000|2022-05-02 15:17:20|236.81|233.93|235.41|232.53|236.81|233.93|235.41|232.53|0
1651504650000|2022-05-02 15:17:30|235.72|232.84|235.1|232.22|235.72|232.84|234.48|231.6|0
1651504660000|2022-05-02 15:17:40|235.25|232.37|234.55|231.67|235.25|232.37|234.55|231.67|0
1651504670000|2022-05-02 15:17:50|234.17|231.29|233.55|230.67|234.32|231.44|233.55|230.67|0
1651504680000|2022-05-02 15:18:00|234.32|231.44|234.17|231.29|234.48|231.6|234.17|231.29|0
1651504690000|2022-05-02 15:18:10|233.86|230.98|233.86|230.98|234.48|231.6|233.86|230.98|0
1651504700000|2022-05-02 15:18:20|234.17|231.29|234.32|231.44|234.63|231.75|234.17|231.29|0
1651504710000|2022-05-02 15:18:30|234.17|231.29|235.56|232.68|235.56|232.68|234.01|231.13|0
1651504720000|2022-05-02 15:18:40|236.18|233.3|235.56|232.68|236.18|233.3|235.56|232.68|0
1651504730000|2022-05-02 15:18:50|235.87|232.99|235.87|232.99|236.18|233.3|235.56|232.68|0
1651504740000|2022-05-02 15:19:00|237.12|234.24|236.57|233.69|237.12|234.24|236.57|233.69|0
1651504750000|2022-05-02 15:19:10|236.8|233.92|236.49|233.61|237.58|234.7|236.49|233.61|0
1651504760000|2022-05-02 15:19:20|237.27|234.39|236.18|233.3|237.27|234.39|236.18|233.3|0
1651504770000|2022-05-02 15:19:30|236.03|233.15|236.18|233.3|236.18|233.3|235.87|232.99|0
1651504780000|2022-05-02 15:19:40|235.87|232.99|235.72|232.84|235.87|232.99|235.56|232.68|0
1651504790000|2022-05-02 15:19:50|236.03|233.15|235.56|232.68|236.03|233.15|235.25|232.37|0
1651504800000|2022-05-02 15:20:00|235.25|232.37|235.4|232.52|235.72|232.84|235.17|232.29|0
1651504810000|2022-05-02 15:20:10|235.25|232.37|235.56|232.68|235.87|232.99|235.25|232.37|0
1651504820000|2022-05-02 15:20:20|234.94|232.06|235.25|232.37|235.25|232.37|234.94|232.06|0
1651504830000|2022-05-02 15:20:30|235.4|232.52|235.71|232.83|236.03|233.15|235.4|232.52|0
1651504840000|2022-05-02 15:20:40|235.09|232.21|234.63|231.75|235.09|232.21|234.63|231.75|0
1651504850000|2022-05-02 15:20:50|234.32|231.44|234.78|231.9|234.78|231.9|234.32|231.44|0
1651504860000|2022-05-02 15:21:00|234.63|231.75|233.85|230.97|234.63|231.75|233.85|230.97|0
1651504870000|2022-05-02 15:21:10|234.32|231.44|234.01|231.13|234.32|231.44|234.01|231.13|0
1651504880000|2022-05-02 15:21:20|234.63|231.75|235.4|232.52|235.4|232.52|234.47|231.59|0
1651504890000|2022-05-02 15:21:30|236.33|233.45|235.87|232.99|236.33|233.45|235.87|232.99|0
1651504900000|2022-05-02 15:21:40|236.33|233.45|236.33|233.45|236.33|233.45|236.18|233.3|0
1651504910000|2022-05-02 15:21:50|236.02|233.14|237.11|234.23|237.11|234.23|236.02|233.14|0
1651504920000|2022-05-02 15:22:00|237.58|234.7|237.66|234.78|237.66|234.78|237.27|234.39|0
1651504930000|2022-05-02 15:22:10|237.42|234.54|237.42|234.54|237.42|234.54|237.27|234.39|0
1651504940000|2022-05-02 15:22:20|237.27|234.39|238.36|235.48|238.36|235.48|237.27|234.39|0
1651504950000|2022-05-02 15:22:30|238.2|235.32|237.74|234.86|238.36|235.48|237.74|234.86|0
1651504960000|2022-05-02 15:22:40|237.58|234.7|238.36|235.48|238.36|235.48|237.58|234.7|0
1651504970000|2022-05-02 15:22:50|238.52|235.64|239.14|236.26|239.14|236.26|238.52|235.64|0
1651504980000|2022-05-02 15:23:00|238.67|235.79|238.05|235.17|238.67|235.79|238.05|235.17|0
1651504990000|2022-05-02 15:23:10|237.89|235.01|238.52|235.64|238.52|235.64|237.89|235.01|0
1651505000000|2022-05-02 15:23:20|238.67|235.79|237.89|235.01|238.67|235.79|237.89|235.01|0
1651505010000|2022-05-02 15:23:30|238.36|235.48|237.42|234.54|238.36|235.48|237.42|234.54|0
1651505020000|2022-05-02 15:23:40|237.89|235.01|237.27|234.39|237.89|235.01|237.27|234.39|0
1651505030000|2022-05-02 15:23:50|236.95|234.07|238.51|235.63|238.51|235.63|236.95|234.07|0
1651505040000|2022-05-02 15:24:00|238.36|235.48|237.73|234.85|238.36|235.48|237.42|234.54|0
1651505050000|2022-05-02 15:24:10|237.89|235.01|237.11|234.23|237.89|235.01|236.95|234.07|0
1651505060000|2022-05-02 15:24:20|236.95|234.07|236.49|233.61|236.95|234.07|236.49|233.61|0
1651505070000|2022-05-02 15:24:30|236.64|233.76|237.27|234.39|237.27|234.39|236.64|233.76|0
1651505080000|2022-05-02 15:24:40|236.95|234.07|237.03|234.15|237.03|234.15|236.8|233.92|0
1651505090000|2022-05-02 15:24:50|237.26|234.38|238.04|235.16|238.04|235.16|237.26|234.38|0
1651505100000|2022-05-02 15:25:00|237.34|234.46|236.33|233.45|237.34|234.46|236.17|233.29|0
1651505110000|2022-05-02 15:25:10|236.17|233.29|235.86|232.98|236.56|233.68|235.86|232.98|0
1651505120000|2022-05-02 15:25:20|235.09|232.21|234.93|232.05|235.09|232.21|234.31|231.43|0
1651505130000|2022-05-02 15:25:30|235.55|232.67|235.71|232.83|235.86|232.98|235.55|232.67|0
1651505140000|2022-05-02 15:25:40|235.24|232.36|235.71|232.83|235.71|232.83|235.09|232.21|0
1651505150000|2022-05-02 15:25:50|236.87|233.99|239.45|236.57|239.45|236.57|236.87|233.99|0
1651505160000|2022-05-02 15:26:00|240.55|237.67|241.33|238.45|241.33|238.45|240.55|237.67|0
1651505170000|2022-05-02 15:26:10|240.55|237.67|239.61|236.73|240.55|237.67|239.45|236.57|0
1651505180000|2022-05-02 15:26:20|239.68|236.8|239.61|236.73|239.68|236.8|239.14|236.26|0
1651505190000|2022-05-02 15:26:30|239.14|236.26|237.42|234.54|239.14|236.26|237.42|234.54|0
1651505200000|2022-05-02 15:26:40|236.64|233.76|237.11|234.23|237.11|234.23|236.33|233.45|0
1651505210000|2022-05-02 15:26:50|237.42|234.54|237.57|234.69|237.89|235.01|237.42|234.54|0
1651505220000|2022-05-02 15:27:00|237.11|234.23|236.64|233.76|237.11|234.23|236.64|233.76|0
1651505230000|2022-05-02 15:27:10|235.24|232.36|233.38|230.5|235.24|232.36|233.38|230.5|0
1651505240000|2022-05-02 15:27:20|233.46|230.58|233.54|230.66|233.54|230.66|233.3|230.42|0
1651505250000|2022-05-02 15:27:30|233.07|230.19|234.93|232.05|235.4|232.52|233.07|230.19|0
1651505260000|2022-05-02 15:27:40|234.31|231.43|233.69|230.81|234.31|231.43|233.69|230.81|0
1651505270000|2022-05-02 15:27:50|233.38|230.5|233.38|230.5|233.69|230.81|233.38|230.5|0
1651505280000|2022-05-02 15:28:00|232.92|230.04|233.38|230.5|233.69|230.81|232.92|230.04|0
1651505290000|2022-05-02 15:28:10|233.23|230.35|233.84|230.96|233.84|230.96|233.23|230.35|0
1651505300000|2022-05-02 15:28:20|234.15|231.27|234.46|231.58|234.62|231.74|234.15|231.27|0
1651505310000|2022-05-02 15:28:30|234.93|232.05|235.08|232.2|235.08|232.2|234.46|231.58|0
1651505320000|2022-05-02 15:28:40|235.7|232.82|236.33|233.45|236.33|233.45|235.7|232.82|0
1651505330000|2022-05-02 15:28:50|236.79|233.91|236.64|233.76|237.26|234.38|236.64|233.76|0
1651505340000|2022-05-02 15:29:00|236.01|233.13|235.7|232.82|236.01|233.13|235.08|232.2|0
1651505350000|2022-05-02 15:29:10|235.39|232.51|234.46|231.58|235.47|232.59|234.46|231.58|0
1651505360000|2022-05-02 15:29:20|234.15|231.27|233.55|230.67|234.15|231.27|232.47|229.59|0
1651505370000|2022-05-02 15:29:30|232.78|229.9|235.06|232.18|235.06|232.18|232.78|229.9|0
1651505380000|2022-05-02 15:29:40|234.44|231.56|236.55|233.67|236.7|233.82|234.44|231.56|0
1651505390000|2022-05-02 15:29:50|236.39|233.51|236.39|233.51|236.7|233.82|236.39|233.51|0
1651505400000|2022-05-02 15:30:00|236.55|233.67|237.63|234.75|237.63|234.75|236.55|233.67|0
1651505410000|2022-05-02 15:30:10|237.4|234.52|237.63|234.75|237.63|234.75|237.01|234.13|0
1651505420000|2022-05-02 15:30:20|237.17|234.29|236.86|233.98|237.32|234.44|236.39|233.51|0
1651505430000|2022-05-02 15:30:30|236.7|233.82|235.84|232.96|236.7|233.82|235.77|232.89|0
1651505440000|2022-05-02 15:30:40|235.77|232.89|235.92|233.04|235.92|233.04|235.3|232.42|0
1651505450000|2022-05-02 15:30:50|235.61|232.73|234.68|231.8|235.61|232.73|234.22|231.34|0
1651505460000|2022-05-02 15:31:00|234.84|231.96|234.68|231.8|235.84|232.96|234.68|231.8|0
1651505470000|2022-05-02 15:31:10|234.84|231.96|234.68|231.8|235.3|232.42|234.68|231.8|0
1651505480000|2022-05-02 15:31:20|234.22|231.34|233.76|230.88|234.22|231.34|233.76|230.88|0
1651505490000|2022-05-02 15:31:30|234.68|231.8|234.37|231.49|234.99|232.11|234.37|231.49|0
1651505500000|2022-05-02 15:31:40|234.68|231.8|234.84|231.96|234.99|232.11|234.68|231.8|0
1651505510000|2022-05-02 15:31:50|234.07|231.19|233.76|230.88|234.68|231.8|233.76|230.88|0
1651505520000|2022-05-02 15:32:00|233.91|231.03|232.99|230.11|233.91|231.03|232.99|230.11|0
1651505530000|2022-05-02 15:32:10|232.83|229.95|233.76|230.88|233.76|230.88|232.83|229.95|0
1651505540000|2022-05-02 15:32:20|233.45|230.57|233.6|230.72|233.76|230.88|233.45|230.57|0
1651505550000|2022-05-02 15:32:30|233.91|231.03|233.45|230.57|234.06|231.18|233.45|230.57|0
1651505560000|2022-05-02 15:32:40|233.6|230.72|233.6|230.72|233.76|230.88|233.45|230.57|0
1651505570000|2022-05-02 15:32:50|234.06|231.18|235.77|232.89|235.77|232.89|234.06|231.18|0
1651505580000|2022-05-02 15:33:00|234.99|232.11|235.3|232.42|235.3|232.42|234.68|231.8|0
1651505590000|2022-05-02 15:33:10|235.61|232.73|237.94|235.06|237.94|235.06|235.61|232.73|0
1651505600000|2022-05-02 15:33:20|237.63|234.75|237.47|234.59|238.48|235.6|236.7|233.82|0
1651505610000|2022-05-02 15:33:30|237.63|234.75|238.41|235.53|238.41|235.53|237.47|234.59|0
1651505620000|2022-05-02 15:33:40|238.02|235.14|239.81|236.93|239.81|236.93|238.02|235.14|0
1651505630000|2022-05-02 15:33:50|238.41|235.53|238.56|235.68|238.56|235.68|237.78|234.9|0
1651505640000|2022-05-02 15:34:00|239.42|236.54|242.01|239.13|242.01|239.13|239.42|236.54|0
1651505650000|2022-05-02 15:34:10|241.85|238.97|241.22|238.34|241.85|238.97|240.91|238.03|0
1651505660000|2022-05-02 15:34:20|241.07|238.19|239.81|236.93|241.07|238.19|239.81|236.93|0
1651505670000|2022-05-02 15:34:30|239.66|236.78|239.03|236.15|239.66|236.78|238.56|235.68|0
1651505680000|2022-05-02 15:34:40|238.56|235.68|238.72|235.84|239.03|236.15|238.56|235.68|0
1651505690000|2022-05-02 15:34:50|238.56|235.68|239.03|236.15|239.03|236.15|238.56|235.68|0
1651505700000|2022-05-02 15:35:00|239.81|236.93|239.5|236.62|240.59|237.71|239.5|236.62|0
1651505710000|2022-05-02 15:35:10|240.2|237.32|239.66|236.78|240.2|237.32|239.66|236.78|0
1651505720000|2022-05-02 15:35:20|238.87|235.99|238.56|235.68|238.87|235.99|238.56|235.68|0
1651505730000|2022-05-02 15:35:30|238.87|235.99|239.19|236.31|239.66|236.78|238.87|235.99|0
1651505740000|2022-05-02 15:35:40|239.66|236.78|239.5|236.62|239.66|236.78|238.87|235.99|0
1651505750000|2022-05-02 15:35:50|239.65|236.77|239.03|236.15|239.65|236.77|238.41|235.53|0
1651505760000|2022-05-02 15:36:00|239.81|236.93|239.65|236.77|239.97|237.09|239.03|236.15|0
1651505770000|2022-05-02 15:36:10|239.73|236.85|241.06|238.18|241.06|238.18|239.73|236.85|0
1651505780000|2022-05-02 15:36:20|241.53|238.65|241.38|238.5|241.53|238.65|240.91|238.03|0
1651505790000|2022-05-02 15:36:30|241.53|238.65|242.48|239.6|242.79|239.91|241.53|238.65|0
1651505800000|2022-05-02 15:36:40|242.95|240.07|243.58|240.7|243.58|240.7|242.95|240.07|0
1651505810000|2022-05-02 15:36:50|243.42|240.54|243.42|240.54|243.42|240.54|242.79|239.91|0
1651505820000|2022-05-02 15:37:00|243.26|240.38|243.11|240.23|243.42|240.54|243.11|240.23|0
1651505830000|2022-05-02 15:37:10|243.5|240.62|243.26|240.38|243.5|240.62|242.79|239.91|0
1651505840000|2022-05-02 15:37:20|242.95|240.07|243.26|240.38|243.42|240.54|242.95|240.07|0
1651505850000|2022-05-02 15:37:30|242.95|240.07|242.79|239.91|242.95|240.07|242.32|239.44|0
1651505860000|2022-05-02 15:37:40|242.95|240.07|243.58|240.7|243.58|240.7|242.63|239.75|0
1651505870000|2022-05-02 15:37:50|243.11|240.23|243.26|240.38|243.58|240.7|243.11|240.23|0
1651505880000|2022-05-02 15:38:00|242.95|240.07|243.42|240.54|243.42|240.54|242.95|240.07|0
1651505890000|2022-05-02 15:38:10|243.26|240.38|244.68|241.8|244.68|241.8|243.26|240.38|0
1651505900000|2022-05-02 15:38:20|243.42|240.54|242.16|239.28|243.58|240.7|242.16|239.28|0
1651505910000|2022-05-02 15:38:30|241.69|238.81|240.43|237.55|241.69|238.81|240.43|237.55|0
1651505920000|2022-05-02 15:38:40|240.9|238.02|239.73|236.85|240.9|238.02|239.73|236.85|0
1651505930000|2022-05-02 15:38:50|239.18|236.3|238.56|235.68|239.18|236.3|238.56|235.68|0
1651505940000|2022-05-02 15:39:00|237.78|234.9|237.23|234.35|238.09|235.21|237.23|234.35|0
1651505950000|2022-05-02 15:39:10|236.07|233.19|235.6|232.72|236.07|233.19|235.45|232.57|0
1651505960000|2022-05-02 15:39:20|235.29|232.41|234.83|231.95|235.29|232.41|234.83|231.95|0
1651505970000|2022-05-02 15:39:30|235.14|232.26|234.67|231.79|235.14|232.26|234.67|231.79|0
1651505980000|2022-05-02 15:39:40|236.07|233.19|235.14|232.26|236.53|233.65|235.14|232.26|0
1651505990000|2022-05-02 15:39:50|234.67|231.79|235.29|232.41|235.29|232.41|234.67|231.79|0
1651506000000|2022-05-02 15:40:00|234.52|231.64|235.45|232.57|235.45|232.57|234.52|231.64|0
1651506010000|2022-05-02 15:40:10|235.76|232.88|235.6|232.72|236.22|233.34|235.45|232.57|0
1651506020000|2022-05-02 15:40:20|235.76|232.88|235.29|232.41|236.07|233.19|235.29|232.41|0
1651506030000|2022-05-02 15:40:30|235.14|232.26|235.45|232.57|235.45|232.57|235.14|232.26|0
1651506040000|2022-05-02 15:40:40|235.29|232.41|235.14|232.26|235.83|232.95|235.14|232.26|0
1651506050000|2022-05-02 15:40:50|235.76|232.88|236.07|233.19|236.07|233.19|235.76|232.88|0
1651506060000|2022-05-02 15:41:00|236.84|233.96|236.69|233.81|237|234.12|236.69|233.81|0
1651506070000|2022-05-02 15:41:10|237.62|234.74|237.31|234.43|237.62|234.74|237.15|234.27|0
1651506080000|2022-05-02 15:41:20|237.46|234.58|237.46|234.58|237.62|234.74|237.46|234.58|0
1651506090000|2022-05-02 15:41:30|236.53|233.65|236.53|233.65|236.69|233.81|236.22|233.34|0
1651506100000|2022-05-02 15:41:40|235.44|232.56|235.91|233.03|235.91|233.03|235.05|232.17|0
1651506110000|2022-05-02 15:41:50|235.75|232.87|235.29|232.41|235.83|232.95|235.21|232.33|0
1651506120000|2022-05-02 15:42:00|234.52|231.64|234.67|231.79|234.83|231.95|234.52|231.64|0
1651506130000|2022-05-02 15:42:10|233.74|230.86|233.28|230.4|233.74|230.86|232.82|229.94|0
1651506140000|2022-05-02 15:42:20|232.97|230.09|232.51|229.63|232.97|230.09|232.51|229.63|0
1651506150000|2022-05-02 15:42:30|232.82|229.94|233.28|230.4|233.28|230.4|232.82|229.94|0
1651506160000|2022-05-02 15:42:40|234.21|231.33|233.9|231.02|234.98|232.1|233.9|231.02|0
1651506170000|2022-05-02 15:42:50|233.66|230.78|232.82|229.94|233.9|231.02|232.82|229.94|0
1651506180000|2022-05-02 15:43:00|232.97|230.09|233.43|230.55|233.43|230.55|232.97|230.09|0
1651506190000|2022-05-02 15:43:10|234.21|231.33|234.43|231.55|234.43|231.55|234.21|231.33|0
1651506200000|2022-05-02 15:43:20|235.44|232.56|235.29|232.41|235.6|232.72|235.29|232.41|0
1651506210000|2022-05-02 15:43:30|234.82|231.94|233.74|230.86|234.82|231.94|233.74|230.86|0
1651506220000|2022-05-02 15:43:40|233.9|231.02|235.13|232.25|235.13|232.25|233.9|231.02|0
1651506230000|2022-05-02 15:43:50|236.22|233.34|240.43|237.55|240.74|237.86|236.22|233.34|0
1651506240000|2022-05-02 15:44:00|240.74|237.86|239.41|236.53|240.74|237.86|239.41|236.53|0
1651506250000|2022-05-02 15:44:10|238.86|235.98|238.71|235.83|239.09|236.21|238.55|235.67|0
1651506260000|2022-05-02 15:44:20|238.86|235.98|237.93|235.05|238.86|235.98|237.93|235.05|0
1651506270000|2022-05-02 15:44:30|237.62|234.74|237.46|234.58|237.85|234.97|237.46|234.58|0
1651506280000|2022-05-02 15:44:40|237.15|234.27|237.3|234.42|237.46|234.58|237.15|234.27|0
1651506290000|2022-05-02 15:44:50|237.69|234.81|236.22|233.34|237.69|234.81|236.22|233.34|0
1651506300000|2022-05-02 15:45:00|236.53|233.65|236.06|233.18|236.53|233.65|235.91|233.03|0
1651506310000|2022-05-02 15:45:10|235.6|232.72|235.6|232.72|235.6|232.72|235.29|232.41|0
1651506320000|2022-05-02 15:45:20|235.91|233.03|235.13|232.25|235.91|233.03|235.13|232.25|0
1651506330000|2022-05-02 15:45:30|235.59|232.71|235.9|233.02|235.9|233.02|235.29|232.41|0
1651506340000|2022-05-02 15:45:40|236.29|233.41|236.13|233.25|236.29|233.41|236.06|233.18|0
1651506350000|2022-05-02 15:45:50|236.06|233.18|235.59|232.71|236.06|233.18|235.59|232.71|0
1651506360000|2022-05-02 15:46:00|235.9|233.02|236.21|233.33|236.21|233.33|235.44|232.56|0
1651506370000|2022-05-02 15:46:10|237.22|234.34|236.68|233.8|237.22|234.34|236.68|233.8|0
1651506380000|2022-05-02 15:46:20|236.06|233.18|236.29|233.41|236.84|233.96|236.06|233.18|0
1651506390000|2022-05-02 15:46:30|235.98|233.1|236.75|233.87|236.75|233.87|235.98|233.1|0
1651506400000|2022-05-02 15:46:40|236.99|234.11|237.15|234.27|237.15|234.27|236.83|233.95|0
1651506410000|2022-05-02 15:46:50|236.99|234.11|237.21|234.33|237.21|234.33|236.9|234.02|0
1651506420000|2022-05-02 15:47:00|237.99|235.11|238.85|235.97|238.85|235.97|237.99|235.11|0
1651506430000|2022-05-02 15:47:10|240.03|237.15|239.71|236.83|240.81|237.93|239.56|236.68|0
1651506440000|2022-05-02 15:47:20|239.56|236.68|239.24|236.36|239.56|236.68|239.24|236.36|0
1651506450000|2022-05-02 15:47:30|238.54|235.66|237.91|235.03|238.54|235.66|237.91|235.03|0
1651506460000|2022-05-02 15:47:40|238.3|235.42|237.99|235.11|238.3|235.42|237.99|235.11|0
1651506470000|2022-05-02 15:47:50|237.68|234.8|237.13|234.25|237.68|234.8|237.13|234.25|0
1651506480000|2022-05-02 15:48:00|235.97|233.09|237.06|234.18|237.06|234.18|235.97|233.09|0
1651506490000|2022-05-02 15:48:10|236.75|233.87|236.66|233.78|236.75|233.87|236.43|233.55|0
1651506500000|2022-05-02 15:48:20|236.43|233.55|236.51|233.63|236.59|233.71|236.43|233.55|0
1651506510000|2022-05-02 15:48:30|236.43|233.55|236.74|233.86|236.74|233.86|236.43|233.55|0
1651506520000|2022-05-02 15:48:40|236.35|233.47|236.74|233.86|236.9|234.02|236.35|233.47|0
1651506530000|2022-05-02 15:48:50|237.37|234.49|238.77|235.89|238.77|235.89|237.37|234.49|0
1651506540000|2022-05-02 15:49:00|238.3|235.42|237.99|235.11|238.62|235.74|237.99|235.11|0
1651506550000|2022-05-02 15:49:10|237.52|234.64|237.06|234.18|237.52|234.64|237.06|234.18|0
1651506560000|2022-05-02 15:49:20|237.37|234.49|236.9|234.02|237.37|234.49|236.9|234.02|0
1651506570000|2022-05-02 15:49:30|235.97|233.09|236.59|233.71|236.59|233.71|235.97|233.09|0
1651506580000|2022-05-02 15:49:40|236.43|233.55|236.74|233.86|236.82|233.94|236.43|233.55|0
1651506590000|2022-05-02 15:49:50|236.43|233.55|236.28|233.4|236.59|233.71|236.28|233.4|0
1651506600000|2022-05-02 15:50:00|235.65|232.77|235.97|233.09|235.97|233.09|235.65|232.77|0
1651506610000|2022-05-02 15:50:10|235.81|232.93|235.81|232.93|236.12|233.24|235.65|232.77|0
1651506620000|2022-05-02 15:50:20|235.97|233.09|235.5|232.62|236.12|233.24|235.5|232.62|0
1651506630000|2022-05-02 15:50:30|235.96|233.08|236.74|233.86|236.9|234.02|235.96|233.08|0
1651506640000|2022-05-02 15:50:40|237.05|234.17|237.83|234.95|237.83|234.95|236.28|233.4|0
1651506650000|2022-05-02 15:50:50|237.68|234.8|237.21|234.33|237.68|234.8|236.9|234.02|0
1651506660000|2022-05-02 15:51:00|237.28|234.4|237.83|234.95|237.83|234.95|236.74|233.86|0
1651506670000|2022-05-02 15:51:10|237.68|234.8|236.59|233.71|237.68|234.8|236.59|233.71|0
1651506680000|2022-05-02 15:51:20|236.9|234.02|236.66|233.78|236.97|234.09|236.19|233.31|0
1651506690000|2022-05-02 15:51:30|236.74|233.86|236.12|233.24|236.74|233.86|236.12|233.24|0
1651506700000|2022-05-02 15:51:40|236.59|233.71|236.74|233.86|236.97|234.09|236.59|233.71|0
1651506710000|2022-05-02 15:51:50|236.43|233.55|236.12|233.24|236.59|233.71|236.12|233.24|0
1651506720000|2022-05-02 15:52:00|235.81|232.93|237.36|234.48|237.36|234.48|235.81|232.93|0
1651506730000|2022-05-02 15:52:10|236.74|233.86|237.05|234.17|237.52|234.64|236.74|233.86|0
1651506740000|2022-05-02 15:52:20|236.74|233.86|237.99|235.11|237.99|235.11|236.74|233.86|0
1651506750000|2022-05-02 15:52:30|238.14|235.26|240.33|237.45|240.33|237.45|238.14|235.26|0
1651506760000|2022-05-02 15:52:40|239.86|236.98|238.77|235.89|239.86|236.98|238.77|235.89|0
1651506770000|2022-05-02 15:52:50|238.45|235.57|239.24|236.36|239.24|236.36|237.99|235.11|0
1651506780000|2022-05-02 15:53:00|238.92|236.04|240.18|237.3|240.18|237.3|238.92|236.04|0
1651506790000|2022-05-02 15:53:10|240.02|237.14|240.18|237.3|240.18|237.3|240.02|237.14|0
1651506800000|2022-05-02 15:53:20|239.55|236.67|238.45|235.57|239.55|236.67|238.45|235.57|0
1651506810000|2022-05-02 15:53:30|237.83|234.95|237.52|234.64|237.83|234.95|236.81|233.93|0
1651506820000|2022-05-02 15:53:40|237.44|234.56|236.89|234.01|237.44|234.56|236.89|234.01|0
1651506830000|2022-05-02 15:53:50|237.67|234.79|237.83|234.95|237.83|234.95|237.67|234.79|0
1651506840000|2022-05-02 15:54:00|237.67|234.79|237.2|234.32|237.83|234.95|237.2|234.32|0
1651506850000|2022-05-02 15:54:10|237.05|234.17|237.2|234.32|237.2|234.32|237.05|234.17|0
1651506860000|2022-05-02 15:54:20|236.89|234.01|237.98|235.1|237.98|235.1|236.89|234.01|0
1651506870000|2022-05-02 15:54:30|238.77|235.89|239.08|236.2|239.23|236.35|238.77|235.89|0
1651506880000|2022-05-02 15:54:40|239|236.12|239.39|236.51|239.55|236.67|239|236.12|0
1651506890000|2022-05-02 15:54:50|238.92|236.04|239.55|236.67|239.55|236.67|238.92|236.04|0
1651506900000|2022-05-02 15:55:00|238.76|235.88|239.39|236.51|239.86|236.98|238.76|235.88|0
1651506910000|2022-05-02 15:55:10|238.92|236.04|238.53|235.65|238.92|236.04|238.53|235.65|0
1651506920000|2022-05-02 15:55:20|237.52|234.64|237.2|234.32|237.67|234.79|237.2|234.32|0
1651506930000|2022-05-02 15:55:30|238.45|235.57|239.23|236.35|239.23|236.35|238.3|235.42|0
1651506940000|2022-05-02 15:55:40|238.92|236.04|242.06|239.18|242.06|239.18|238.92|236.04|0
1651506950000|2022-05-02 15:55:50|242.22|239.34|240.96|238.08|242.22|239.34|240.96|238.08|0
1651506960000|2022-05-02 15:56:00|241.03|238.15|238.76|235.88|241.03|238.15|238.76|235.88|0
1651506970000|2022-05-02 15:56:10|238.92|236.04|239.08|236.2|239.23|236.35|238.76|235.88|0
1651506980000|2022-05-02 15:56:20|238.92|236.04|238.92|236.04|238.92|236.04|238.92|236.04|0
1651506990000|2022-05-02 15:56:30|239.15|236.27|240.01|237.13|240.01|237.13|239.15|236.27|0
1651507000000|2022-05-02 15:56:40|239.93|237.05|241.58|238.7|241.58|238.7|239.93|237.05|0
1651507010000|2022-05-02 15:56:50|241.9|239.02|241.11|238.23|241.9|239.02|241.11|238.23|0
1651507020000|2022-05-02 15:57:00|241.43|238.55|242.21|239.33|242.21|239.33|241.43|238.55|0
1651507030000|2022-05-02 15:57:10|242.06|239.18|242.69|239.81|242.69|239.81|242.06|239.18|0
1651507040000|2022-05-02 15:57:20|243|240.12|242.69|239.81|243|240.12|242.69|239.81|0
1651507050000|2022-05-02 15:57:30|244.42|241.54|243.63|240.75|244.42|241.54|243.63|240.75|0
1651507060000|2022-05-02 15:57:40|244.03|241.15|243.63|240.75|244.03|241.15|243.63|240.75|0
1651507070000|2022-05-02 15:57:50|242.76|239.88|241.58|238.7|242.76|239.88|241.58|238.7|0
1651507080000|2022-05-02 15:58:00|241.43|238.55|240.17|237.29|241.43|238.55|240.17|237.29|0
1651507090000|2022-05-02 15:58:10|240.09|237.21|240.33|237.45|240.33|237.45|239.54|236.66|0
1651507100000|2022-05-02 15:58:20|240.09|237.21|240.33|237.45|240.33|237.45|240.09|237.21|0
1651507110000|2022-05-02 15:58:30|241.43|238.55|241.19|238.31|241.43|238.55|241.19|238.31|0
1651507120000|2022-05-02 15:58:40|240.33|237.45|241.11|238.23|241.11|238.23|240.33|237.45|0
1651507130000|2022-05-02 15:58:50|241.27|238.39|241.74|238.86|242.05|239.17|241.27|238.39|0
1651507140000|2022-05-02 15:59:00|241.58|238.7|242.37|239.49|242.37|239.49|241.58|238.7|0
1651507150000|2022-05-02 15:59:10|242.13|239.25|241.74|238.86|242.29|239.41|241.74|238.86|0
1651507160000|2022-05-02 15:59:20|241.9|239.02|240.8|237.92|241.9|239.02|240.8|237.92|0
1651507170000|2022-05-02 15:59:30|241.5|238.62|241.9|239.02|241.9|239.02|241.5|238.62|0
1651507180000|2022-05-02 15:59:40|242.37|239.49|243|240.12|243.31|240.43|242.37|239.49|0
1651507190000|2022-05-02 15:59:50|243.31|240.43|243.47|240.59|243.47|240.59|243.16|240.28|0
1651507200000|2022-05-02 16:00:00|243.79|240.91|242.68|239.8|243.79|240.91|242.37|239.49|0
1651507210000|2022-05-02 16:00:10|243.16|240.28|242.05|239.17|243.47|240.59|242.05|239.17|0
1651507220000|2022-05-02 16:00:20|241.9|239.02|243|240.12|243|240.12|241.9|239.02|0
1651507230000|2022-05-02 16:00:30|243.16|240.28|244.1|241.22|244.1|241.22|243.16|240.28|0
1651507240000|2022-05-02 16:00:40|244.42|241.54|246.56|243.68|246.56|243.68|244.42|241.54|0
1651507250000|2022-05-02 16:00:50|246|243.12|245.85|242.97|246.64|243.76|245.85|242.97|0
1651507260000|2022-05-02 16:01:00|245.05|242.17|243.47|240.59|245.05|242.17|243.47|240.59|0
1651507270000|2022-05-02 16:01:10|243.15|240.27|242.05|239.17|243.15|240.27|242.05|239.17|0
1651507280000|2022-05-02 16:01:20|241.5|238.62|240.32|237.44|241.58|238.7|240.32|237.44|0
1651507290000|2022-05-02 16:01:30|240.17|237.29|240.01|237.13|240.17|237.29|240.01|237.13|0
1651507300000|2022-05-02 16:01:40|240.17|237.29|240.17|237.29|240.32|237.44|240.17|237.29|0
1651507310000|2022-05-02 16:01:50|240.01|237.13|240.16|237.28|240.64|237.76|240.01|237.13|0
1651507320000|2022-05-02 16:02:00|239.77|236.89|240.79|237.91|240.79|237.91|239.77|236.89|0
1651507330000|2022-05-02 16:02:10|240.16|237.28|240.79|237.91|241.11|238.23|240.16|237.28|0
1651507340000|2022-05-02 16:02:20|241.11|238.23|240.95|238.07|241.11|238.23|240.95|238.07|0
1651507350000|2022-05-02 16:02:30|240.79|237.91|240.79|237.91|240.79|237.91|240.48|237.6|0
1651507360000|2022-05-02 16:02:40|241.26|238.38|241.58|238.7|241.58|238.7|241.11|238.23|0
1651507370000|2022-05-02 16:02:50|240.95|238.07|240.16|237.28|240.95|238.07|240.08|237.2|0
1651507380000|2022-05-02 16:03:00|239.38|236.5|238.75|235.87|239.38|236.5|238.6|235.72|0
1651507390000|2022-05-02 16:03:10|238.44|235.56|238.13|235.25|238.44|235.56|237.82|234.94|0
1651507400000|2022-05-02 16:03:20|238.29|235.41|238.44|235.56|238.44|235.56|238.29|235.41|0
1651507410000|2022-05-02 16:03:30|238.28|235.4|238.44|235.56|238.44|235.56|238.28|235.4|0
1651507420000|2022-05-02 16:03:40|237.97|235.09|236.1|233.22|237.97|235.09|236.1|233.22|0
1651507430000|2022-05-02 16:03:50|236.26|233.38|233.93|231.05|236.26|233.38|233.93|231.05|0
1651507440000|2022-05-02 16:04:00|232.85|229.97|231.77|228.89|232.85|229.97|231.77|228.89|0
1651507450000|2022-05-02 16:04:10|232.7|229.82|233.01|230.13|233.01|230.13|232.7|229.82|0
1651507460000|2022-05-02 16:04:20|233.47|230.59|233.31|230.43|234.09|231.21|233.31|230.43|0
1651507470000|2022-05-02 16:04:30|233.47|230.59|234.09|231.21|234.09|231.21|233.47|230.59|0
1651507480000|2022-05-02 16:04:40|234.55|231.67|234.4|231.52|234.55|231.67|233.62|230.74|0
1651507490000|2022-05-02 16:04:50|234.24|231.36|233.62|230.74|234.24|231.36|233.47|230.59|0
1651507500000|2022-05-02 16:05:00|233.78|230.9|234.4|231.52|234.4|231.52|233.78|230.9|0
1651507510000|2022-05-02 16:05:10|234.55|231.67|234.55|231.67|234.71|231.83|234.4|231.52|0
1651507520000|2022-05-02 16:05:20|234.86|231.98|234.55|231.67|234.86|231.98|234.55|231.67|0
1651507530000|2022-05-02 16:05:30|233.93|231.05|233.93|231.05|234.09|231.21|233.93|231.05|0
1651507540000|2022-05-02 16:05:40|233.62|230.74|233.47|230.59|233.78|230.9|233.47|230.59|0
1651507550000|2022-05-02 16:05:50|233.31|230.43|233.47|230.59|233.47|230.59|233.31|230.43|0
1651507560000|2022-05-02 16:06:00|233.31|230.43|234.08|231.2|234.08|231.2|233.31|230.43|0
1651507570000|2022-05-02 16:06:10|233.62|230.74|234.24|231.36|234.39|231.51|233.62|230.74|0
1651507580000|2022-05-02 16:06:20|234.39|231.51|234|231.12|234.39|231.51|234|231.12|0
1651507590000|2022-05-02 16:06:30|233.93|231.05|233.93|231.05|234.39|231.51|233.93|231.05|0
1651507600000|2022-05-02 16:06:40|233.77|230.89|234.08|231.2|234.08|231.2|233.62|230.74|0
1651507610000|2022-05-02 16:06:50|234.24|231.36|233.93|231.05|234.24|231.36|233.85|230.97|0
1651507620000|2022-05-02 16:07:00|233.77|230.89|233.62|230.74|233.77|230.89|233.62|230.74|0
1651507630000|2022-05-02 16:07:10|233.46|230.58|233.77|230.89|233.77|230.89|233.31|230.43|0
1651507640000|2022-05-02 16:07:20|233.46|230.58|234.24|231.36|234.24|231.36|233.16|230.28|0
1651507650000|2022-05-02 16:07:30|233.31|230.43|232.85|229.97|233.38|230.5|232.85|229.97|0
1651507660000|2022-05-02 16:07:40|232.69|229.81|233.16|230.28|233.31|230.43|232.69|229.81|0
1651507670000|2022-05-02 16:07:50|232.23|229.35|232.85|229.97|232.92|230.04|232.23|229.35|0
1651507680000|2022-05-02 16:08:00|232.38|229.5|232.23|229.35|232.38|229.5|231.92|229.04|0
1651507690000|2022-05-02 16:08:10|232.54|229.66|232.85|229.97|233|230.12|232.54|229.66|0
1651507700000|2022-05-02 16:08:20|233.31|230.43|233.31|230.43|233.77|230.89|233.31|230.43|0
1651507710000|2022-05-02 16:08:30|234.16|231.28|236.25|233.37|236.25|233.37|234.16|231.28|0
1651507720000|2022-05-02 16:08:40|235.48|232.6|235.17|232.29|235.94|233.06|235.17|232.29|0
1651507730000|2022-05-02 16:08:50|234.39|231.51|234.39|231.51|234.86|231.98|234.39|231.51|0
1651507740000|2022-05-02 16:09:00|233.46|230.58|233.62|230.74|233.69|230.81|233.46|230.58|0
1651507750000|2022-05-02 16:09:10|233.93|231.05|233.77|230.89|234.08|231.2|233.77|230.89|0
1651507760000|2022-05-02 16:09:20|233.46|230.58|234.24|231.36|234.24|231.36|233.23|230.35|0
1651507770000|2022-05-02 16:09:30|234.39|231.51|235.32|232.44|235.32|232.44|234.39|231.51|0
1651507780000|2022-05-02 16:09:40|235.08|232.2|235.01|232.13|235.08|232.2|234.7|231.82|0
1651507790000|2022-05-02 16:09:50|235.32|232.44|235.32|232.44|235.32|232.44|235.01|232.13|0
1651507800000|2022-05-02 16:10:00|235.01|232.13|235.32|232.44|236.1|233.22|235.01|232.13|0
1651507810000|2022-05-02 16:10:10|234.85|231.97|235.24|232.36|235.24|232.36|234.54|231.66|0
1651507820000|2022-05-02 16:10:20|234.7|231.82|235.32|232.44|235.32|232.44|234.7|231.82|0
1651507830000|2022-05-02 16:10:30|235.47|232.59|235.32|232.44|235.47|232.59|235.24|232.36|0
1651507840000|2022-05-02 16:10:40|235.63|232.75|235.55|232.67|236.32|233.44|235.55|232.67|0
1651507850000|2022-05-02 16:10:50|236.09|233.21|236.09|233.21|236.41|233.53|236.09|233.21|0
1651507860000|2022-05-02 16:11:00|236.01|233.13|235.78|232.9|236.17|233.29|235.78|232.9|0
1651507870000|2022-05-02 16:11:10|235.47|232.59|236.09|233.21|236.25|233.37|235.47|232.59|0
1651507880000|2022-05-02 16:11:20|235.94|233.06|235.94|233.06|235.94|233.06|235.47|232.59|0
1651507890000|2022-05-02 16:11:30|235.63|232.75|236.09|233.21|236.09|233.21|235.63|232.75|0
1651507900000|2022-05-02 16:11:40|235.78|232.9|235.47|232.59|235.78|232.9|235.32|232.44|0
1651507910000|2022-05-02 16:11:50|235.32|232.44|235.16|232.28|235.63|232.75|235.16|232.28|0
1651507920000|2022-05-02 16:12:00|235.01|232.13|234.7|231.82|235.01|232.13|234|231.12|0
1651507930000|2022-05-02 16:12:10|234.85|231.97|235.94|233.06|235.94|233.06|234.7|231.82|0
1651507940000|2022-05-02 16:12:20|236.87|233.99|236.87|233.99|236.87|233.99|236.71|233.83|0
1651507950000|2022-05-02 16:12:30|236.71|233.83|236.25|233.37|236.71|233.83|236.09|233.21|0
1651507960000|2022-05-02 16:12:40|236.71|233.83|235.78|232.9|236.71|233.83|235.78|232.9|0
1651507970000|2022-05-02 16:12:50|235.63|232.75|235.63|232.75|235.78|232.9|235.63|232.75|0
1651507980000|2022-05-02 16:13:00|235.47|232.59|234.08|231.2|235.47|232.59|234.08|231.2|0
1651507990000|2022-05-02 16:13:10|234|231.12|234.54|231.66|234.54|231.66|234|231.12|0
1651508000000|2022-05-02 16:13:20|234.39|231.51|235.08|232.2|235.63|232.75|234.39|231.51|0
1651508010000|2022-05-02 16:13:30|234.69|231.81|234.85|231.97|234.85|231.97|234.61|231.73|0
1651508020000|2022-05-02 16:13:40|234.69|231.81|234.85|231.97|234.85|231.97|234.69|231.81|0
1651508030000|2022-05-02 16:13:50|234.69|231.81|234.38|231.5|234.69|231.81|234.23|231.35|0
1651508040000|2022-05-02 16:14:00|233.92|231.04|234.85|231.97|235.31|232.43|233.92|231.04|0
1651508050000|2022-05-02 16:14:10|234.69|231.81|235.31|232.43|235.31|232.43|234.69|231.81|0
1651508060000|2022-05-02 16:14:20|235.47|232.59|236.71|233.83|236.71|233.83|235.47|232.59|0
1651508070000|2022-05-02 16:14:30|237.34|234.46|236.87|233.99|237.34|234.46|236.87|233.99|0
1651508080000|2022-05-02 16:14:40|236.71|233.83|237.18|234.3|237.18|234.3|236.63|233.75|0
1651508090000|2022-05-02 16:14:50|236.87|233.99|237.18|234.3|237.18|234.3|236.87|233.99|0
1651508100000|2022-05-02 16:15:00|236.24|233.36|237.33|234.45|237.33|234.45|236.24|233.36|0
1651508110000|2022-05-02 16:15:10|237.18|234.3|237.96|235.08|238.43|235.55|236.87|233.99|0
1651508120000|2022-05-02 16:15:20|236.56|233.68|237.02|234.14|237.02|234.14|236.47|233.59|0
1651508130000|2022-05-02 16:15:30|236.71|233.83|236.24|233.36|236.71|233.83|235.93|233.05|0
1651508140000|2022-05-02 16:15:40|236.09|233.21|235.47|232.59|236.09|233.21|235.47|232.59|0
1651508150000|2022-05-02 16:15:50|235.78|232.9|235.47|232.59|235.93|233.05|235.47|232.59|0
1651508160000|2022-05-02 16:16:00|235.31|232.43|235.23|232.35|235.31|232.43|235|232.12|0
1651508170000|2022-05-02 16:16:10|235.85|232.97|236.24|233.36|236.24|233.36|235.62|232.74|0
1651508180000|2022-05-02 16:16:20|236.55|233.67|236.4|233.52|236.87|233.99|236.4|233.52|0
1651508190000|2022-05-02 16:16:30|236.55|233.67|237.33|234.45|237.33|234.45|236.55|233.67|0
1651508200000|2022-05-02 16:16:40|236.86|233.98|237.02|234.14|237.33|234.45|236.86|233.98|0
1651508210000|2022-05-02 16:16:50|236.86|233.98|236.71|233.83|237.18|234.3|236.71|233.83|0
1651508220000|2022-05-02 16:17:00|236.4|233.52|237.18|234.3|237.18|234.3|236.4|233.52|0
1651508230000|2022-05-02 16:17:10|236.55|233.67|237.18|234.3|237.64|234.76|236.55|233.67|0
1651508240000|2022-05-02 16:17:20|236.86|233.98|237.33|234.45|237.33|234.45|236.86|233.98|0
1651508250000|2022-05-02 16:17:30|237.18|234.3|237.33|234.45|237.33|234.45|237.18|234.3|0
1651508260000|2022-05-02 16:17:40|236.86|233.98|237.02|234.14|237.02|234.14|236.86|233.98|0
1651508270000|2022-05-02 16:17:50|237.64|234.76|237.95|235.07|237.95|235.07|237.33|234.45|0
1651508280000|2022-05-02 16:18:00|238.42|235.54|238.74|235.86|238.89|236.01|238.11|235.23|0
1651508290000|2022-05-02 16:18:10|238.42|235.54|238.74|235.86|238.89|236.01|238.42|235.54|0
1651508300000|2022-05-02 16:18:20|239.2|236.32|238.27|235.39|239.2|236.32|238.27|235.39|0
1651508310000|2022-05-02 16:18:30|238.58|235.7|238.5|235.62|238.58|235.7|238.5|235.62|0
1651508320000|2022-05-02 16:18:40|238.89|236.01|239.2|236.32|239.2|236.32|238.89|236.01|0
1651508330000|2022-05-02 16:18:50|239.83|236.95|242.03|239.15|242.03|239.15|239.83|236.95|0
1651508340000|2022-05-02 16:19:00|241.71|238.83|241.4|238.52|242.19|239.31|241.4|238.52|0
1651508350000|2022-05-02 16:19:10|242.03|239.15|241.4|238.52|242.03|239.15|241.4|238.52|0
1651508360000|2022-05-02 16:19:20|241.87|238.99|241.71|238.83|242.19|239.31|241.71|238.83|0
1651508370000|2022-05-02 16:19:30|241.87|238.99|241.08|238.2|241.87|238.99|241.08|238.2|0
1651508380000|2022-05-02 16:19:40|240.93|238.05|242.97|240.09|242.97|240.09|240.93|238.05|0
1651508390000|2022-05-02 16:19:50|244.08|241.2|244.08|241.2|244.08|241.2|243.92|241.04|0
1651508400000|2022-05-02 16:20:00|244.55|241.67|244.63|241.75|244.63|241.75|243.76|240.88|0
1651508410000|2022-05-02 16:20:10|244.71|241.83|245.5|242.62|245.5|242.62|244.55|241.67|0
1651508420000|2022-05-02 16:20:20|247.09|244.21|247.01|244.13|247.73|244.85|247.01|244.13|0
1651508430000|2022-05-02 16:20:30|247.09|244.21|246.46|243.58|247.25|244.37|246.46|243.58|0
1651508440000|2022-05-02 16:20:40|246.62|243.74|247.09|244.21|247.09|244.21|246.62|243.74|0
1651508450000|2022-05-02 16:20:50|247.25|244.37|247.25|244.37|247.41|244.53|247.25|244.37|0
1651508460000|2022-05-02 16:21:00|247.57|244.69|247.73|244.85|247.73|244.85|247.57|244.69|0
1651508470000|2022-05-02 16:21:10|247.57|244.69|248.53|245.65|248.53|245.65|247.41|244.53|0
1651508480000|2022-05-02 16:21:20|247.89|245.01|248.21|245.33|248.69|245.81|247.89|245.01|0
1651508490000|2022-05-02 16:21:30|247.89|245.01|247.41|244.53|247.89|245.01|246.93|244.05|0
1651508500000|2022-05-02 16:21:40|247.73|244.85|247.25|244.37|247.73|244.85|247.25|244.37|0
1651508510000|2022-05-02 16:21:50|247.33|244.45|246.45|243.57|247.33|244.45|246.45|243.57|0
1651508520000|2022-05-02 16:22:00|246.3|243.42|246.45|243.57|246.77|243.89|245.82|242.94|0
1651508530000|2022-05-02 16:22:10|246.14|243.26|245.82|242.94|246.14|243.26|245.82|242.94|0
1651508540000|2022-05-02 16:22:20|246.21|243.33|246.37|243.49|246.37|243.49|245.98|243.1|0
1651508550000|2022-05-02 16:22:30|245.9|243.02|246.93|244.05|246.93|244.05|245.9|243.02|0
1651508560000|2022-05-02 16:22:40|246.45|243.57|246.14|243.26|246.45|243.57|245.82|242.94|0
1651508570000|2022-05-02 16:22:50|245.89|243.01|246.14|243.26|246.14|243.26|245.89|243.01|0
1651508580000|2022-05-02 16:23:00|245.66|242.78|245.98|243.1|246.37|243.49|245.66|242.78|0
1651508590000|2022-05-02 16:23:10|246.21|243.33|246.61|243.73|246.77|243.89|246.21|243.33|0
1651508600000|2022-05-02 16:23:20|246.77|243.89|246.69|243.81|246.77|243.89|246.61|243.73|0
1651508610000|2022-05-02 16:23:30|246.45|243.57|246.77|243.89|246.77|243.89|246.29|243.41|0
1651508620000|2022-05-02 16:23:40|246.93|244.05|247.41|244.53|247.41|244.53|246.93|244.05|0
1651508630000|2022-05-02 16:23:50|247.25|244.37|247.32|244.44|247.32|244.44|247.01|244.13|0
1651508640000|2022-05-02 16:24:00|246.93|244.05|246.45|243.57|246.93|244.05|246.29|243.41|0
1651508650000|2022-05-02 16:24:10|245.66|242.78|244.55|241.67|245.66|242.78|244.55|241.67|0
1651508660000|2022-05-02 16:24:20|244.87|241.99|244.23|241.35|244.87|241.99|244.23|241.35|0
1651508670000|2022-05-02 16:24:30|244.39|241.51|243.76|240.88|244.55|241.67|243.76|240.88|0
1651508680000|2022-05-02 16:24:40|244.23|241.35|243.92|241.04|244.23|241.35|243.67|240.79|0
1651508690000|2022-05-02 16:24:50|243.44|240.56|242.97|240.09|243.44|240.56|242.81|239.93|0
1651508700000|2022-05-02 16:25:00|243.28|240.4|243.12|240.24|243.76|240.88|243.12|240.24|0
1651508710000|2022-05-02 16:25:10|242.81|239.93|241.55|238.67|242.81|239.93|241.55|238.67|0
1651508720000|2022-05-02 16:25:20|241.62|238.74|241.86|238.98|242.34|239.46|241.62|238.74|0
1651508730000|2022-05-02 16:25:30|241.23|238.35|242.1|239.22|242.34|239.46|241.23|238.35|0
1651508740000|2022-05-02 16:25:40|242.02|239.14|240.92|238.04|242.02|239.14|240.92|238.04|0
1651508750000|2022-05-02 16:25:50|241.31|238.43|241.23|238.35|241.39|238.51|241.23|238.35|0
1651508760000|2022-05-02 16:26:00|241.86|238.98|241.86|238.98|241.86|238.98|241.08|238.2|0
1651508770000|2022-05-02 16:26:10|241.55|238.67|241.39|238.51|241.55|238.67|241.39|238.51|0
1651508780000|2022-05-02 16:26:20|241.7|238.82|241.86|238.98|241.86|238.98|241.39|238.51|0
1651508790000|2022-05-02 16:26:30|241.39|238.51|241.55|238.67|241.55|238.67|240.68|237.8|0
1651508800000|2022-05-02 16:26:40|241.23|238.35|240.92|238.04|241.23|238.35|240.92|238.04|0
1651508810000|2022-05-02 16:26:50|241.08|238.2|240.37|237.49|241.08|238.2|240.29|237.41|0
1651508820000|2022-05-02 16:27:00|240.29|237.41|240.05|237.17|240.37|237.49|240.05|237.17|0
1651508830000|2022-05-02 16:27:10|239.42|236.54|238.57|235.69|239.42|236.54|238.57|235.69|0
1651508840000|2022-05-02 16:27:20|238.25|235.37|239.35|236.47|239.35|236.47|238.25|235.37|0
1651508850000|2022-05-02 16:27:30|239.66|236.78|240.29|237.41|240.45|237.57|239.66|236.78|0
1651508860000|2022-05-02 16:27:40|240.45|237.57|240.6|237.72|240.92|238.04|240.45|237.57|0
1651508870000|2022-05-02 16:27:50|241.07|238.19|241.7|238.82|241.7|238.82|241.07|238.19|0
1651508880000|2022-05-02 16:28:00|240.76|237.88|241.23|238.35|241.39|238.51|240.76|237.88|0
1651508890000|2022-05-02 16:28:10|241.07|238.19|240.92|238.04|241.07|238.19|240.52|237.64|0
1651508900000|2022-05-02 16:28:20|240.76|237.88|240.6|237.72|240.92|238.04|240.45|237.57|0
1651508910000|2022-05-02 16:28:30|240.44|237.56|239.5|236.62|240.44|237.56|239.5|236.62|0
1651508920000|2022-05-02 16:28:40|238.88|236|239.66|236.78|239.66|236.78|238.88|236|0
1651508930000|2022-05-02 16:28:50|240.13|237.25|240.44|237.56|240.6|237.72|240.13|237.25|0
1651508940000|2022-05-02 16:29:00|240.76|237.88|240.99|238.11|241.31|238.43|240.76|237.88|0
1651508950000|2022-05-02 16:29:10|241.39|238.51|240.44|237.56|241.39|238.51|240.44|237.56|0
1651508960000|2022-05-02 16:29:20|240.76|237.88|240.6|237.72|240.76|237.88|240.44|237.56|0
1651508970000|2022-05-02 16:29:30|241.07|238.19|241.39|238.51|241.39|238.51|241.07|238.19|0
1651508980000|2022-05-02 16:29:40|241.15|238.27|241.23|238.35|241.39|238.51|241.07|238.19|0
1651508990000|2022-05-02 16:29:50|241.46|238.58|241.54|238.66|241.54|238.66|241.23|238.35|0
1651509000000|2022-05-02 16:30:00|242.17|239.29|242.33|239.45|242.8|239.92|241.86|238.98|0
1651509010000|2022-05-02 16:30:10|241.7|238.82|241.23|238.35|242.25|239.37|241.23|238.35|0
1651509020000|2022-05-02 16:30:20|241.54|238.66|242.49|239.61|242.64|239.76|241.54|238.66|0
1651509030000|2022-05-02 16:30:30|242.25|239.37|242.49|239.61|242.49|239.61|242.25|239.37|0
1651509040000|2022-05-02 16:30:40|242.01|239.13|242.8|239.92|242.8|239.92|242.01|239.13|0
1651509050000|2022-05-02 16:30:50|243.12|240.24|242.49|239.61|243.28|240.4|242.49|239.61|0
1651509060000|2022-05-02 16:31:00|242.64|239.76|242.8|239.92|242.8|239.92|242.64|239.76|0
1651509070000|2022-05-02 16:31:10|243.12|240.24|241.07|238.19|243.12|240.24|241.07|238.19|0
1651509080000|2022-05-02 16:31:20|240.6|237.72|240.36|237.48|240.6|237.72|240.36|237.48|0
1651509090000|2022-05-02 16:31:30|240.13|237.25|240.44|237.56|240.44|237.56|239.89|237.01|0
1651509100000|2022-05-02 16:31:40|240.75|237.87|240.13|237.25|240.75|237.87|240.13|237.25|0
1651509110000|2022-05-02 16:31:50|240.44|237.56|240.13|237.25|240.44|237.56|240.13|237.25|0
1651509120000|2022-05-02 16:32:00|240.2|237.32|239.66|236.78|240.28|237.4|239.66|236.78|0
1651509130000|2022-05-02 16:32:10|240.6|237.72|240.91|238.03|240.91|238.03|240.28|237.4|0
1651509140000|2022-05-02 16:32:20|241.23|238.35|243.12|240.24|243.12|240.24|241.23|238.35|0
1651509150000|2022-05-02 16:32:30|243.75|240.87|243.27|240.39|243.75|240.87|243.19|240.31|0
1651509160000|2022-05-02 16:32:40|243.43|240.55|242.96|240.08|243.43|240.55|242.96|240.08|0
1651509170000|2022-05-02 16:32:50|242.33|239.45|242.8|239.92|243.11|240.23|242.33|239.45|0
1651509180000|2022-05-02 16:33:00|242.33|239.45|243.51|240.63|243.59|240.71|242.33|239.45|0
1651509190000|2022-05-02 16:33:10|243.43|240.55|244.85|241.97|244.85|241.97|243.43|240.55|0
1651509200000|2022-05-02 16:33:20|244.38|241.5|244.38|241.5|244.38|241.5|244.22|241.34|0
1651509210000|2022-05-02 16:33:30|244.22|241.34|244.22|241.34|244.22|241.34|243.9|241.02|0
1651509220000|2022-05-02 16:33:40|244.3|241.42|244.06|241.18|244.38|241.5|244.06|241.18|0
1651509230000|2022-05-02 16:33:50|244.38|241.5|243.75|240.87|244.38|241.5|243.75|240.87|0
1651509240000|2022-05-02 16:34:00|243.9|241.02|244.54|241.66|244.54|241.66|243.82|240.94|0
1651509250000|2022-05-02 16:34:10|244.38|241.5|243.43|240.55|244.38|241.5|243.43|240.55|0
1651509260000|2022-05-02 16:34:20|243.11|240.23|242.64|239.76|243.27|240.39|242.64|239.76|0
1651509270000|2022-05-02 16:34:30|242.96|240.08|243.27|240.39|243.27|240.39|242.8|239.92|0
1651509280000|2022-05-02 16:34:40|242.64|239.76|242.4|240|242.64|240|242.4|239.76|0
1651509290000|2022-05-02 16:34:50|242.71|240.31|243.82|241.42|243.98|241.58|242.71|240.31|0
1651509300000|2022-05-02 16:35:00|244.53|242.13|245.26|242.86|245.26|242.86|243.67|241.27|0
1651509310000|2022-05-02 16:35:10|244.94|242.54|245.1|242.7|245.26|242.86|244.94|242.54|0
1651509320000|2022-05-02 16:35:20|244.94|242.54|245.66|243.26|246.3|243.9|244.94|242.54|0
1651509330000|2022-05-02 16:35:30|244.4|242|241.72|239.32|244.4|242|241.72|239.32|0
1651509340000|2022-05-02 16:35:40|239.35|236.95|237.94|235.54|239.35|236.95|237.47|235.07|0
1651509350000|2022-05-02 16:35:50|238.25|235.85|238.25|235.85|238.33|235.93|238.25|235.85|0
1651509360000|2022-05-02 16:36:00|238.17|235.77|237.94|235.54|239.04|236.64|237.94|235.54|0
1651509370000|2022-05-02 16:36:10|237.31|234.91|237.39|234.51|237.86|234.98|237.31|234.51|0
1651509380000|2022-05-02 16:36:20|238.02|235.14|238.8|235.92|238.8|235.92|238.02|235.14|0
1651509390000|2022-05-02 16:36:30|239.28|236.4|238.72|235.84|240.06|237.18|238.72|235.84|0
1651509400000|2022-05-02 16:36:40|238.88|236|239.67|236.79|239.67|236.79|238.88|236|0
1651509410000|2022-05-02 16:36:50|239.2|236.32|239.67|236.79|239.67|236.79|239.2|236.32|0
1651509420000|2022-05-02 16:37:00|238.09|235.21|237.31|234.43|238.25|235.37|237.31|234.43|0
1651509430000|2022-05-02 16:37:10|236.84|233.96|237.62|234.74|237.62|234.74|236.84|233.96|0
1651509440000|2022-05-02 16:37:20|237.46|234.58|238.25|235.37|238.25|235.37|237.07|234.19|0
1651509450000|2022-05-02 16:37:30|238.09|235.21|237.31|234.43|238.09|235.21|237.15|234.27|0
1651509460000|2022-05-02 16:37:40|237.78|234.9|237.78|234.9|238.25|235.37|237.78|234.9|0
1651509470000|2022-05-02 16:37:50|237.94|235.06|237.78|234.9|237.94|235.06|237.78|234.9|0
1651509480000|2022-05-02 16:38:00|238.25|235.37|238.09|235.21|238.25|235.37|237.62|234.74|0
1651509490000|2022-05-02 16:38:10|237.93|235.05|237.78|234.9|238.25|235.37|237.78|234.9|0
1651509500000|2022-05-02 16:38:20|237.62|234.74|238.01|235.13|238.01|235.13|237.46|234.58|0
1651509510000|2022-05-02 16:38:30|238.09|235.21|237.15|234.27|238.09|235.21|237.15|234.27|0
1651509520000|2022-05-02 16:38:40|237.62|234.74|239.04|236.16|239.04|236.16|237.62|234.74|0
1651509530000|2022-05-02 16:38:50|238.56|235.68|239.35|236.47|239.35|236.47|238.56|235.68|0
1651509540000|2022-05-02 16:39:00|239.19|236.31|238.72|235.84|239.35|236.47|238.72|235.84|0
1651509550000|2022-05-02 16:39:10|238.25|235.37|237.78|234.9|238.25|235.37|237.69|234.81|0
1651509560000|2022-05-02 16:39:20|238.09|235.21|236.99|234.11|238.09|235.21|236.99|234.11|0
1651509570000|2022-05-02 16:39:30|236.52|233.64|235.66|232.78|236.52|233.64|235.58|232.7|0
1651509580000|2022-05-02 16:39:40|236.21|233.33|235.27|232.39|236.21|233.33|235.27|232.39|0
1651509590000|2022-05-02 16:39:50|235.34|232.46|235.58|232.7|235.58|232.7|234.96|232.08|0
1651509600000|2022-05-02 16:40:00|235.19|232.31|235.89|233.01|235.89|233.01|235.19|232.31|0
1651509610000|2022-05-02 16:40:10|236.36|233.48|236.83|233.95|236.83|233.95|236.21|233.33|0
1651509620000|2022-05-02 16:40:20|237.3|234.42|237.77|234.89|237.93|235.05|237.3|234.42|0
1651509630000|2022-05-02 16:40:30|237.62|234.74|237.38|234.5|237.62|234.74|237.3|234.42|0
1651509640000|2022-05-02 16:40:40|237.3|234.42|236.68|233.8|237.3|234.42|236.68|233.8|0
1651509650000|2022-05-02 16:40:50|236.83|233.95|237.15|234.27|237.15|234.27|236.83|233.95|0
1651509660000|2022-05-02 16:41:00|237.46|234.58|236.36|233.48|237.62|234.74|236.36|233.48|0
1651509670000|2022-05-02 16:41:10|236.83|233.95|236.05|233.17|236.83|233.95|236.05|233.17|0
1651509680000|2022-05-02 16:41:20|236.36|233.48|236.05|233.17|236.36|233.48|236.05|233.17|0
1651509690000|2022-05-02 16:41:30|235.74|232.86|234.33|231.45|235.74|232.86|234.33|231.45|0
1651509700000|2022-05-02 16:41:40|234.49|231.61|234.8|231.92|234.8|231.92|234.49|231.61|0
1651509710000|2022-05-02 16:41:50|234.49|231.61|234.02|231.14|234.49|231.61|233.94|231.06|0
1651509720000|2022-05-02 16:42:00|234.09|231.21|234.17|231.29|234.33|231.45|234.09|231.21|0
1651509730000|2022-05-02 16:42:10|234.33|231.45|234.4|231.52|234.4|231.52|234.17|231.29|0
1651509740000|2022-05-02 16:42:20|234.49|231.61|234.33|231.45|234.49|231.61|234.33|231.45|0
1651509750000|2022-05-02 16:42:30|234.17|231.29|234.09|231.21|234.33|231.45|234.02|231.14|0
1651509760000|2022-05-02 16:42:40|233.86|230.98|234.64|231.76|234.64|231.76|233.86|230.98|0
1651509770000|2022-05-02 16:42:50|234.8|231.92|234.48|231.6|234.8|231.92|234.33|231.45|0
1651509780000|2022-05-02 16:43:00|234.17|231.29|233.71|230.83|234.17|231.29|233.71|230.83|0
1651509790000|2022-05-02 16:43:10|233.39|230.51|233.55|230.67|233.55|230.67|233.08|230.2|0
1651509800000|2022-05-02 16:43:20|233.24|230.36|233.7|230.82|233.7|230.82|233.24|230.36|0
1651509810000|2022-05-02 16:43:30|233.39|230.51|233.39|230.51|233.86|230.98|233.24|230.36|0
1651509820000|2022-05-02 16:43:40|233.24|230.36|233.24|230.36|233.24|230.36|233.08|230.2|0
1651509830000|2022-05-02 16:43:50|233.39|230.51|234.25|231.37|234.33|231.45|233.39|230.51|0
1651509840000|2022-05-02 16:44:00|234.33|231.45|234.17|231.29|234.33|231.45|233.7|230.82|0
1651509850000|2022-05-02 16:44:10|233.86|230.98|233.55|230.67|233.86|230.98|233.55|230.67|0
1651509860000|2022-05-02 16:44:20|233.08|230.2|233.39|230.51|233.55|230.67|233.08|230.2|0
1651509870000|2022-05-02 16:44:30|233.08|230.2|232.93|230.05|233.08|230.2|232.93|230.05|0
1651509880000|2022-05-02 16:44:40|233.24|230.36|234.01|231.13|234.01|231.13|233.24|230.36|0
1651509890000|2022-05-02 16:44:50|233.86|230.98|233.7|230.82|234.01|231.13|233.7|230.82|0
1651509900000|2022-05-02 16:45:00|233.24|230.36|233.24|230.36|233.62|230.74|233.24|230.36|0
1651509910000|2022-05-02 16:45:10|232.92|230.04|233.24|230.36|233.24|230.36|232.92|230.04|0
1651509920000|2022-05-02 16:45:20|232.92|230.04|233.08|230.2|233.15|230.27|232.84|229.96|0
1651509930000|2022-05-02 16:45:30|232.77|229.89|232.77|229.89|233.08|230.2|232.69|229.81|0
1651509940000|2022-05-02 16:45:40|233.24|230.36|232.92|230.04|233.24|230.36|232.77|229.89|0
1651509950000|2022-05-02 16:45:50|232.46|229.58|232.46|229.58|232.61|229.73|232.46|229.58|0
1651509960000|2022-05-02 16:46:00|231.84|228.96|231.22|228.34|231.84|228.96|230.91|228.03|0
1651509970000|2022-05-02 16:46:10|231.68|228.8|231.22|228.34|231.68|228.8|231.06|228.18|0
1651509980000|2022-05-02 16:46:20|231.68|228.8|232.07|229.19|232.07|229.19|231.53|228.65|0
1651509990000|2022-05-02 16:46:30|232.61|229.73|233.93|231.05|233.93|231.05|232.3|229.42|0
1651510000000|2022-05-02 16:46:40|233.23|230.35|233.39|230.51|233.86|230.98|233.23|230.35|0
1651510010000|2022-05-02 16:46:50|233.7|230.82|233.7|230.82|234.01|231.13|233.7|230.82|0
1651510020000|2022-05-02 16:47:00|233.54|230.66|232.77|229.89|233.54|230.66|232.77|229.89|0
1651510030000|2022-05-02 16:47:10|232.3|229.42|231.84|228.96|232.3|229.42|231.84|228.96|0
1651510040000|2022-05-02 16:47:20|231.68|228.8|232.61|229.73|232.61|229.73|231.68|228.8|0
1651510050000|2022-05-02 16:47:30|232.77|229.89|233.23|230.35|233.54|230.66|232.77|229.89|0
1651510060000|2022-05-02 16:47:40|232.92|230.04|232.46|229.58|232.92|230.04|232.46|229.58|0
1651510070000|2022-05-02 16:47:50|232.3|229.42|232.92|230.04|232.92|230.04|232.3|229.42|0
1651510080000|2022-05-02 16:48:00|233.31|230.43|233.15|230.27|233.31|230.43|232.61|229.73|0
1651510090000|2022-05-02 16:48:10|232.77|229.89|233.08|230.2|233.08|230.2|232.61|229.73|0
1651510100000|2022-05-02 16:48:20|233.23|230.35|232.61|229.73|233.23|230.35|232.61|229.73|0
1651510110000|2022-05-02 16:48:30|232.14|229.26|232.3|229.42|232.3|229.42|231.99|229.11|0
1651510120000|2022-05-02 16:48:40|231.99|229.11|232.37|229.49|232.45|229.57|231.99|229.11|0
1651510130000|2022-05-02 16:48:50|232.3|229.42|232.68|229.8|232.76|229.88|232.3|229.42|0
1651510140000|2022-05-02 16:49:00|233.39|230.51|233.08|230.2|233.39|230.51|233.08|230.2|0
1651510150000|2022-05-02 16:49:10|234.01|231.13|234.32|231.44|234.48|231.6|234.01|231.13|0
1651510160000|2022-05-02 16:49:20|233.93|231.05|233.7|230.82|233.93|231.05|233.54|230.66|0
1651510170000|2022-05-02 16:49:30|232.92|230.04|232.3|229.42|232.92|230.04|232.3|229.42|0
1651510180000|2022-05-02 16:49:40|232.45|229.57|232.76|229.88|232.76|229.88|232.45|229.57|0
1651510190000|2022-05-02 16:49:50|233.07|230.19|232.3|229.42|233.07|230.19|232.3|229.42|0
1651510200000|2022-05-02 16:50:00|231.68|228.8|231.68|228.8|231.99|229.11|231.68|228.8|0
1651510210000|2022-05-02 16:50:10|231.83|228.95|231.68|228.8|231.83|228.95|231.52|228.64|0
1651510220000|2022-05-02 16:50:20|231.83|228.95|231.68|228.8|231.83|228.95|231.52|228.64|0
1651510230000|2022-05-02 16:50:30|232.3|229.42|232.22|229.34|232.3|229.42|232.22|229.34|0
1651510240000|2022-05-02 16:50:40|232.3|229.42|232.76|229.88|232.76|229.88|232.3|229.42|0
1651510250000|2022-05-02 16:50:50|231.99|229.11|232.68|229.8|232.68|229.8|231.99|229.11|0
1651510260000|2022-05-02 16:51:00|232.61|229.73|232.3|229.42|232.76|229.88|232.3|229.42|0
1651510270000|2022-05-02 16:51:10|231.99|229.11|231.68|228.8|231.99|229.11|231.68|228.8|0
1651510280000|2022-05-02 16:51:20|231.83|228.95|232.21|229.33|232.21|229.33|231.83|228.95|0
1651510290000|2022-05-02 16:51:30|232.76|229.88|231.99|229.11|232.76|229.88|231.99|229.11|0
1651510300000|2022-05-02 16:51:40|231.98|229.1|231.52|228.64|232.14|229.26|231.52|228.64|0
1651510310000|2022-05-02 16:51:50|231.36|228.48|231.98|229.1|231.98|229.1|231.21|228.33|0
1651510320000|2022-05-02 16:52:00|231.67|228.79|232.14|229.26|232.14|229.26|231.67|228.79|0
1651510330000|2022-05-02 16:52:10|231.9|229.02|230.59|227.71|231.9|229.02|230.59|227.71|0
1651510340000|2022-05-02 16:52:20|231.05|228.17|231.21|228.33|231.36|228.48|231.05|228.17|0
1651510350000|2022-05-02 16:52:30|231.05|228.17|230.44|227.56|231.05|228.17|230.44|227.56|0
1651510360000|2022-05-02 16:52:40|231.13|228.25|231.21|228.33|231.21|228.33|230.59|227.71|0
1651510370000|2022-05-02 16:52:50|231.05|228.17|230.74|227.86|231.05|228.17|230.74|227.86|0
1651510380000|2022-05-02 16:53:00|231.05|228.17|230.43|227.55|231.05|228.17|230.43|227.55|0
1651510390000|2022-05-02 16:53:10|230.59|227.71|229.97|227.09|230.74|227.86|229.97|227.09|0
1651510400000|2022-05-02 16:53:20|229.82|226.94|230.9|228.02|230.9|228.02|229.82|226.94|0
1651510410000|2022-05-02 16:53:30|230.59|227.71|229.82|226.94|230.59|227.71|229.82|226.94|0
1651510420000|2022-05-02 16:53:40|229.05|226.17|229.66|226.78|229.66|226.78|229.05|226.17|0
1651510430000|2022-05-02 16:53:50|229.35|226.47|229.05|226.17|229.35|226.47|229.05|226.17|0
1651510440000|2022-05-02 16:54:00|228.89|226.01|227.51|224.63|228.89|226.01|227.51|224.63|0
1651510450000|2022-05-02 16:54:10|227.2|224.32|227.35|224.47|227.35|224.47|226.97|224.09|0
1651510460000|2022-05-02 16:54:20|227.05|224.17|226.89|224.01|227.05|224.17|226.89|224.01|0
1651510470000|2022-05-02 16:54:30|227.05|224.17|227.35|224.47|227.35|224.47|227.05|224.17|0
1651510480000|2022-05-02 16:54:40|227.51|224.63|227.2|224.32|227.51|224.63|227.05|224.17|0
1651510490000|2022-05-02 16:54:50|227.12|224.24|227.81|224.93|227.81|224.93|227.12|224.24|0
1651510500000|2022-05-02 16:55:00|227.66|224.78|226.89|224.01|227.66|224.78|226.89|224.01|0
1651510510000|2022-05-02 16:55:10|227.05|224.17|226.81|223.93|227.05|224.17|226.81|223.93|0
1651510520000|2022-05-02 16:55:20|226.89|224.01|225.97|223.09|227.05|224.17|225.97|223.09|0
1651510530000|2022-05-02 16:55:30|226.28|223.4|227.05|224.17|227.35|224.47|226.28|223.4|0
1651510540000|2022-05-02 16:55:40|227.81|224.93|228.12|225.24|228.12|225.24|227.81|224.93|0
1651510550000|2022-05-02 16:55:50|227.66|224.78|229.51|226.63|229.51|226.63|227.66|224.78|0
1651510560000|2022-05-02 16:56:00|229.97|227.09|230.59|227.71|230.59|227.71|229.51|226.63|0
1651510570000|2022-05-02 16:56:10|230.43|227.55|230.28|227.4|230.74|227.86|230.28|227.4|0
1651510580000|2022-05-02 16:56:20|230.43|227.55|229.81|226.93|230.43|227.55|229.81|226.93|0
1651510590000|2022-05-02 16:56:30|229.66|226.78|227.96|225.08|229.66|226.78|227.96|225.08|0
1651510600000|2022-05-02 16:56:40|227.5|224.62|228.12|225.24|228.12|225.24|227.5|224.62|0
1651510610000|2022-05-02 16:56:50|228.73|225.85|228.43|225.55|228.89|226.01|228.43|225.55|0
1651510620000|2022-05-02 16:57:00|228.73|225.85|228.43|225.55|229.04|226.16|228.43|225.55|0
1651510630000|2022-05-02 16:57:10|228.89|226.01|228.12|225.24|228.89|226.01|227.96|225.08|0
1651510640000|2022-05-02 16:57:20|227.96|225.08|227.66|224.78|227.96|225.08|227.66|224.78|0
1651510650000|2022-05-02 16:57:30|227.81|224.93|228.19|225.31|228.42|225.54|227.81|224.93|0
1651510660000|2022-05-02 16:57:40|228.73|225.85|228.42|225.54|228.89|226.01|228.42|225.54|0
1651510670000|2022-05-02 16:57:50|228.27|225.39|226.89|224.01|228.27|225.39|226.89|224.01|0
1651510680000|2022-05-02 16:58:00|227.2|224.32|226.28|223.4|227.2|224.32|226.12|223.24|0
1651510690000|2022-05-02 16:58:10|225.97|223.09|225.51|222.63|225.97|223.09|225.21|222.33|0
1651510700000|2022-05-02 16:58:20|225.97|223.09|224.97|222.09|225.97|223.09|224.9|222.02|0
1651510710000|2022-05-02 16:58:30|224.44|221.56|224.44|221.56|224.6|221.72|224.44|221.56|0
1651510720000|2022-05-02 16:58:40|223.99|221.11|224.9|222.02|224.9|222.02|223.99|221.11|0
1651510730000|2022-05-02 16:58:50|224.75|221.87|225.05|222.17|225.05|222.17|224.59|221.71|0
1651510740000|2022-05-02 16:59:00|225.13|222.25|223.38|220.5|225.13|222.25|223.38|220.5|0
1651510750000|2022-05-02 16:59:10|223.07|220.19|222.47|219.59|223.07|220.19|222.47|219.59|0
1651510760000|2022-05-02 16:59:20|222.92|220.04|223.38|220.5|223.38|220.5|222.92|220.04|0
1651510770000|2022-05-02 16:59:30|223.83|220.95|224.14|221.26|224.14|221.26|223.83|220.95|0
1651510780000|2022-05-02 16:59:40|223.83|220.95|224.06|221.18|224.06|221.18|223.83|220.95|0
1651510790000|2022-05-02 16:59:50|224.14|221.26|224.29|221.41|224.29|221.41|223.98|221.1|0
1651510800000|2022-05-02 17:00:00|223.98|221.1|224.59|221.71|224.59|221.71|223.98|221.1|0
1651510810000|2022-05-02 17:00:10|224.75|221.87|223.98|221.1|224.75|221.87|223.98|221.1|0
1651510820000|2022-05-02 17:00:20|224.29|221.41|223.83|220.95|224.75|221.87|223.83|220.95|0
1651510830000|2022-05-02 17:00:30|223.98|221.1|223.83|220.95|223.98|221.1|223.68|220.8|0
1651510840000|2022-05-02 17:00:40|223.68|220.8|223.83|220.95|223.83|220.95|223.68|220.8|0
1651510850000|2022-05-02 17:00:50|223.68|220.8|223.98|221.1|224.14|221.26|223.68|220.8|0
1651510860000|2022-05-02 17:01:00|224.44|221.56|223.98|221.1|224.44|221.56|223.83|220.95|0
1651510870000|2022-05-02 17:01:10|223.83|220.95|225.96|223.08|225.96|223.08|223.83|220.95|0
1651510880000|2022-05-02 17:01:20|225.81|222.93|225.35|222.47|225.81|222.93|225.35|222.47|0
1651510890000|2022-05-02 17:01:30|225.5|222.62|225.96|223.08|225.96|223.08|225.35|222.47|0
1651510900000|2022-05-02 17:01:40|225.42|222.54|226.72|223.84|226.72|223.84|224.74|221.86|0
1651510910000|2022-05-02 17:01:50|227.33|224.45|227.02|224.14|227.33|224.45|227.02|224.14|0
1651510920000|2022-05-02 17:02:00|226.87|223.99|225.96|223.08|227.02|224.14|225.96|223.08|0
1651510930000|2022-05-02 17:02:10|225.65|222.77|225.57|222.69|225.65|222.77|225.57|222.69|0
1651510940000|2022-05-02 17:02:20|225.5|222.62|225.81|222.93|225.96|223.08|225.5|222.62|0
1651510950000|2022-05-02 17:02:30|225.35|222.47|225.5|222.62|225.5|222.62|225.35|222.47|0
1651510960000|2022-05-02 17:02:40|225.35|222.47|224.89|222.01|225.35|222.47|224.89|222.01|0
1651510970000|2022-05-02 17:02:50|224.74|221.86|223.98|221.1|224.74|221.86|223.98|221.1|0
1651510980000|2022-05-02 17:03:00|224.13|221.25|223.83|220.95|224.13|221.25|223.53|220.65|0
1651510990000|2022-05-02 17:03:10|223.53|220.65|222.77|219.89|223.53|220.65|222.77|219.89|0
1651511000000|2022-05-02 17:03:20|223.08|220.2|221.72|218.84|223.08|220.2|221.72|218.84|0
1651511010000|2022-05-02 17:03:30|221.87|218.99|221.72|218.84|221.87|218.99|221.72|218.84|0
1651511020000|2022-05-02 17:03:40|221.57|218.69|221.11|218.23|221.57|218.69|221.11|218.23|0
1651511030000|2022-05-02 17:03:50|221.42|218.54|220.96|218.08|221.57|218.69|220.96|218.08|0
1651511040000|2022-05-02 17:04:00|220.81|217.93|220.51|217.63|220.81|217.93|220.21|217.33|0
1651511050000|2022-05-02 17:04:10|220.66|217.78|220.21|217.33|220.66|217.78|220.21|217.33|0
1651511060000|2022-05-02 17:04:20|220.06|217.18|220.06|217.18|220.21|217.33|220.06|217.18|0
1651511070000|2022-05-02 17:04:30|220.36|217.48|220.96|218.08|220.96|218.08|220.36|217.48|0
1651511080000|2022-05-02 17:04:40|220.81|217.93|221.26|218.38|221.41|218.53|220.66|217.78|0
1651511090000|2022-05-02 17:04:50|221.87|218.99|222.17|219.29|222.17|219.29|221.87|218.99|0
1651511100000|2022-05-02 17:05:00|222.32|219.44|222.17|219.29|222.32|219.44|221.56|218.68|0
1651511110000|2022-05-02 17:05:10|222.32|219.44|223.07|220.19|223.07|220.19|222.32|219.44|0
1651511120000|2022-05-02 17:05:20|223.68|220.8|224.43|221.55|224.43|221.55|223.68|220.8|0
1651511130000|2022-05-02 17:05:30|224.28|221.4|223.98|221.1|224.28|221.4|223.98|221.1|0
1651511140000|2022-05-02 17:05:40|223.37|220.49|223.68|220.8|223.75|220.87|223.37|220.49|0
1651511150000|2022-05-02 17:05:50|220.9|218.02|223.24|220.36|223.54|220.66|220.9|218.02|0
1651511160000|2022-05-02 17:06:00|222.63|219.75|222.48|219.6|222.63|219.75|222.48|219.6|0
1651511170000|2022-05-02 17:06:10|222.78|219.9|222.63|219.75|222.78|219.9|222.63|219.75|0
1651511180000|2022-05-02 17:06:20|222.48|219.6|222.93|220.05|222.93|220.05|222.48|219.6|0
1651511190000|2022-05-02 17:06:30|222.48|219.6|222.33|219.45|222.48|219.6|222.33|219.45|0
1651511200000|2022-05-02 17:06:40|222.48|219.6|222.48|219.6|222.48|219.6|222.33|219.45|0
1651511210000|2022-05-02 17:06:50|222.33|219.45|222.33|219.45|222.33|219.45|222.33|219.45|0
1651511220000|2022-05-02 17:07:00|222.55|219.67|222.63|219.75|222.63|219.75|222.55|219.67|0
1651511230000|2022-05-02 17:07:10|222.48|219.6|222.85|219.97|222.85|219.97|222.48|219.6|0
1651511240000|2022-05-02 17:07:20|223.23|220.35|224.45|221.57|224.45|221.57|223.23|220.35|0
1651511250000|2022-05-02 17:07:30|224.52|221.64|224.75|221.87|224.75|221.87|224.52|221.64|0
1651511260000|2022-05-02 17:07:40|224.9|222.02|225.81|222.93|225.81|222.93|224.9|222.02|0
1651511270000|2022-05-02 17:07:50|225.66|222.78|225.97|223.09|226.42|223.54|225.66|222.78|0
1651511280000|2022-05-02 17:08:00|224.75|221.87|226.88|224|226.88|224|224.75|221.87|0
1651511290000|2022-05-02 17:08:10|227.03|224.15|229.94|227.06|229.94|227.06|227.03|224.15|0
1651511300000|2022-05-02 17:08:20|229.33|226.45|229.79|226.91|230.02|227.14|229.33|226.45|0
1651511310000|2022-05-02 17:08:30|229.64|226.76|228.87|225.99|229.64|226.76|228.56|225.68|0
1651511320000|2022-05-02 17:08:40|228.56|225.68|228.87|225.99|228.87|225.99|228.56|225.68|0
1651511330000|2022-05-02 17:08:50|229.02|226.14|228.56|225.68|229.02|226.14|228.56|225.68|0
1651511340000|2022-05-02 17:09:00|227.18|224.3|226.95|224.07|227.49|224.61|226.95|224.07|0
1651511350000|2022-05-02 17:09:10|227.03|224.15|226.42|223.54|227.03|224.15|226.42|223.54|0
1651511360000|2022-05-02 17:09:20|226.57|223.69|225.66|222.78|226.57|223.69|225.66|222.78|0
1651511370000|2022-05-02 17:09:30|225.81|222.93|227.95|225.07|227.95|225.07|225.81|222.93|0
1651511380000|2022-05-02 17:09:40|228.1|225.22|228.87|225.99|228.87|225.99|228.1|225.22|0
1651511390000|2022-05-02 17:09:50|228.25|225.37|227.64|224.76|228.25|225.37|227.49|224.61|0
1651511400000|2022-05-02 17:10:00|227.18|224.3|227.41|224.53|227.49|224.61|227.18|224.3|0
1651511410000|2022-05-02 17:10:10|226.88|224|226.42|223.54|226.88|224|226.42|223.54|0
1651511420000|2022-05-02 17:10:20|226.57|223.69|226.72|223.84|226.72|223.84|226.42|223.54|0
1651511430000|2022-05-02 17:10:30|226.42|223.54|227.49|224.61|227.49|224.61|226.42|223.54|0
1651511440000|2022-05-02 17:10:40|227.87|224.99|229.02|226.14|229.02|226.14|227.87|224.99|0
1651511450000|2022-05-02 17:10:50|230.56|227.68|231.79|228.91|231.79|228.91|230.56|227.68|0
1651511460000|2022-05-02 17:11:00|231.16|228.28|231.16|228.28|231.63|228.75|231.16|228.28|0
1651511470000|2022-05-02 17:11:10|229.9|227.02|231.2|228.32|231.2|228.32|229.9|227.02|0
1651511480000|2022-05-02 17:11:20|230.89|228.01|229.25|226.37|230.89|228.01|229.25|226.37|0
1651511490000|2022-05-02 17:11:30|228.94|226.06|229.25|226.37|229.25|226.37|228.94|226.06|0
1651511500000|2022-05-02 17:11:40|228.94|226.06|229.1|226.22|229.1|226.22|228.79|225.91|0
1651511510000|2022-05-02 17:11:50|228.94|226.06|228.79|225.91|228.94|226.06|228.79|225.91|0
1651511520000|2022-05-02 17:12:00|228.71|225.83|228.64|225.76|228.79|225.91|228.64|225.76|0
1651511530000|2022-05-02 17:12:10|228.79|225.91|228.18|225.3|228.79|225.91|228.18|225.3|0
1651511540000|2022-05-02 17:12:20|227.71|224.83|228.48|225.6|228.48|225.6|227.71|224.83|0
1651511550000|2022-05-02 17:12:30|227.87|224.99|227.71|224.83|227.87|224.99|227.71|224.83|0
1651511560000|2022-05-02 17:12:40|227.87|224.99|227.56|224.68|227.87|224.99|227.25|224.37|0
1651511570000|2022-05-02 17:12:50|227.1|224.22|226.79|223.91|227.1|224.22|226.64|223.76|0
1651511580000|2022-05-02 17:13:00|226.34|223.46|226.49|223.61|226.49|223.61|226.18|223.3|0
1651511590000|2022-05-02 17:13:10|226.18|223.3|226.49|223.61|226.49|223.61|225.88|223|0
1651511600000|2022-05-02 17:13:20|226.95|224.07|226.79|223.91|226.95|224.07|226.64|223.76|0
1651511610000|2022-05-02 17:13:30|227.41|224.53|226.64|223.76|227.41|224.53|226.64|223.76|0
1651511620000|2022-05-02 17:13:40|226.33|223.45|226.03|223.15|226.33|223.45|226.03|223.15|0
1651511630000|2022-05-02 17:13:50|226.18|223.3|226.79|223.91|226.79|223.91|225.88|223|0
1651511640000|2022-05-02 17:14:00|226.95|224.07|226.03|223.15|226.95|224.07|226.03|223.15|0
1651511650000|2022-05-02 17:14:10|225.72|222.84|226.18|223.3|226.33|223.45|225.72|222.84|0
1651511660000|2022-05-02 17:14:20|226.03|223.15|227.02|224.14|227.02|224.14|226.03|223.15|0
1651511670000|2022-05-02 17:14:30|226.95|224.07|227.41|224.53|227.41|224.53|226.95|224.07|0
1651511680000|2022-05-02 17:14:40|227.25|224.37|227.4|224.52|227.71|224.83|227.25|224.37|0
1651511690000|2022-05-02 17:14:50|228.17|225.29|229.09|226.21|229.25|226.37|228.17|225.29|0
1651511700000|2022-05-02 17:15:00|228.79|225.91|229.09|226.21|229.09|226.21|228.33|225.45|0
1651511710000|2022-05-02 17:15:10|228.63|225.75|228.02|225.14|228.63|225.75|228.02|225.14|0
1651511720000|2022-05-02 17:15:20|227.71|224.83|228.02|225.14|228.48|225.6|227.71|224.83|0
1651511730000|2022-05-02 17:15:30|227.56|224.68|227.4|224.52|227.56|224.68|227.4|224.52|0
1651511740000|2022-05-02 17:15:40|228.02|225.14|227.86|224.98|228.02|225.14|227.56|224.68|0
1651511750000|2022-05-02 17:15:50|228.17|225.29|228.32|225.44|228.32|225.44|228.17|225.29|0
1651511760000|2022-05-02 17:16:00|228.48|225.6|227.56|224.68|228.48|225.6|227.56|224.68|0
1651511770000|2022-05-02 17:16:10|227.4|224.52|228.63|225.75|228.63|225.75|227.4|224.52|0
1651511780000|2022-05-02 17:16:20|228.17|225.29|227.71|224.83|228.17|225.29|227.48|224.6|0
1651511790000|2022-05-02 17:16:30|227.56|224.68|227.78|224.9|227.86|224.98|227.56|224.68|0
1651511800000|2022-05-02 17:16:40|227.71|224.83|226.94|224.06|227.71|224.83|226.94|224.06|0
1651511810000|2022-05-02 17:16:50|227.1|224.22|226.64|223.76|227.25|224.37|226.64|223.76|0
1651511820000|2022-05-02 17:17:00|226.18|223.3|226.02|223.14|226.4|223.52|226.02|223.14|0
1651511830000|2022-05-02 17:17:10|225.87|222.99|224.96|222.08|225.87|222.99|224.96|222.08|0
1651511840000|2022-05-02 17:17:20|225.26|222.38|225.26|222.38|225.26|222.38|224.96|222.08|0
1651511850000|2022-05-02 17:17:30|225.41|222.53|225.57|222.69|225.87|222.99|225.41|222.53|0
1651511860000|2022-05-02 17:17:40|225.26|222.38|224.8|221.92|225.26|222.38|224.65|221.77|0
1651511870000|2022-05-02 17:17:50|225.11|222.23|225.11|222.23|225.11|222.23|224.8|221.92|0
1651511880000|2022-05-02 17:18:00|224.8|221.92|225.26|222.38|225.26|222.38|224.72|221.84|0
1651511890000|2022-05-02 17:18:10|224.95|222.07|225.72|222.84|225.72|222.84|224.95|222.07|0
1651511900000|2022-05-02 17:18:20|226.02|223.14|227.09|224.21|227.32|224.44|226.02|223.14|0
1651511910000|2022-05-02 17:18:30|226.63|223.75|226.02|223.14|226.63|223.75|226.02|223.14|0
1651511920000|2022-05-02 17:18:40|225.72|222.84|225.26|222.38|225.72|222.84|225.11|222.23|0
1651511930000|2022-05-02 17:18:50|225.41|222.53|225.72|222.84|225.72|222.84|225.41|222.53|0
1651511940000|2022-05-02 17:19:00|226.02|223.14|226.33|223.45|226.33|223.45|225.87|222.99|0
1651511950000|2022-05-02 17:19:10|226.4|223.52|226.33|223.45|226.94|224.06|226.33|223.45|0
1651511960000|2022-05-02 17:19:20|226.02|223.14|225.72|222.84|226.02|223.14|225.48|222.6|0
1651511970000|2022-05-02 17:19:30|226.17|223.29|225.87|222.99|226.17|223.29|225.87|222.99|0
1651511980000|2022-05-02 17:19:40|226.02|223.14|226.63|223.75|226.63|223.75|226.02|223.14|0
1651511990000|2022-05-02 17:19:50|226.94|224.06|226.33|223.45|226.94|224.06|226.33|223.45|0
1651512000000|2022-05-02 17:20:00|226.79|223.91|225.1|222.22|226.79|223.91|225.1|222.22|0
1651512010000|2022-05-02 17:20:10|224.8|221.92|224.8|221.92|224.8|221.92|224.65|221.77|0
1651512020000|2022-05-02 17:20:20|225.26|222.38|225.94|223.06|225.94|223.06|225.1|222.22|0
1651512030000|2022-05-02 17:20:30|226.02|223.14|225.02|222.14|226.02|223.14|224.95|222.07|0
1651512040000|2022-05-02 17:20:40|224.8|221.92|224.04|221.16|224.8|221.92|224.04|221.16|0
1651512050000|2022-05-02 17:20:50|224.34|221.46|225.1|222.22|225.1|222.22|224.19|221.31|0
1651512060000|2022-05-02 17:21:00|225.41|222.53|224.8|221.92|225.41|222.53|224.8|221.92|0
1651512070000|2022-05-02 17:21:10|224.65|221.77|224.04|221.16|224.65|221.77|224.04|221.16|0
1651512080000|2022-05-02 17:21:20|224.19|221.31|224.34|221.46|224.65|221.77|224.19|221.31|0
1651512090000|2022-05-02 17:21:30|224.49|221.61|224.04|221.16|224.49|221.61|224.04|221.16|0
1651512100000|2022-05-02 17:21:40|224.19|221.31|223.35|220.47|224.19|221.31|223.35|220.47|0
1651512110000|2022-05-02 17:21:50|223.43|220.55|223.88|221|223.88|221|223.43|220.55|0
1651512120000|2022-05-02 17:22:00|224.04|221.16|223.73|220.85|224.8|221.92|223.73|220.85|0
1651512130000|2022-05-02 17:22:10|224.34|221.46|223.12|220.24|224.34|221.46|223.12|220.24|0
1651512140000|2022-05-02 17:22:20|223.43|220.55|222.97|220.09|223.43|220.55|222.97|220.09|0
1651512150000|2022-05-02 17:22:30|223.2|220.32|223.58|220.7|223.58|220.7|223.2|220.32|0
1651512160000|2022-05-02 17:22:40|223.28|220.4|223.12|220.24|223.28|220.4|223.12|220.24|0
1651512170000|2022-05-02 17:22:50|223.5|220.62|223.73|220.85|223.8|220.92|223.5|220.62|0
1651512180000|2022-05-02 17:23:00|224.19|221.31|223.43|220.55|224.34|221.46|223.43|220.55|0
1651512190000|2022-05-02 17:23:10|223.58|220.7|223.8|220.92|223.8|220.92|223.43|220.55|0
1651512200000|2022-05-02 17:23:20|224.34|221.46|223.73|220.85|224.34|221.46|223.73|220.85|0
1651512210000|2022-05-02 17:23:30|223.58|220.7|224.19|221.31|224.19|221.31|223.58|220.7|0
1651512220000|2022-05-02 17:23:40|224.49|221.61|224.64|221.76|224.95|222.07|224.49|221.61|0
1651512230000|2022-05-02 17:23:50|224.34|221.46|223.73|220.85|224.34|221.46|223.73|220.85|0
1651512240000|2022-05-02 17:24:00|223.88|221|223.12|220.24|223.88|221|223.12|220.24|0
1651512250000|2022-05-02 17:24:10|223.43|220.55|223.12|220.24|223.43|220.55|223.12|220.24|0
1651512260000|2022-05-02 17:24:20|222.82|219.94|222.82|219.94|222.82|219.94|222.52|219.64|0
1651512270000|2022-05-02 17:24:30|222.36|219.48|222.97|220.09|222.97|220.09|222.36|219.48|0
1651512280000|2022-05-02 17:24:40|222.82|219.94|222.36|219.48|222.82|219.94|222.36|219.48|0
1651512290000|2022-05-02 17:24:50|222.21|219.33|222.06|219.18|222.36|219.48|222.06|219.18|0
1651512300000|2022-05-02 17:25:00|222.51|219.63|222.06|219.18|222.51|219.63|222.06|219.18|0
1651512310000|2022-05-02 17:25:10|222.21|219.33|222.51|219.63|222.51|219.63|222.21|219.33|0
1651512320000|2022-05-02 17:25:20|223.12|220.24|224.18|221.3|224.18|221.3|223.12|220.24|0
1651512330000|2022-05-02 17:25:30|224.95|222.07|225.02|222.14|225.71|222.83|224.95|222.07|0
1651512340000|2022-05-02 17:25:40|224.95|222.07|224.03|221.15|224.95|222.07|224.03|221.15|0
1651512350000|2022-05-02 17:25:50|223.88|221|224.26|221.38|224.26|221.38|223.8|220.92|0
1651512360000|2022-05-02 17:26:00|224.34|221.46|224.03|221.15|224.34|221.46|223.88|221|0
1651512370000|2022-05-02 17:26:10|224.34|221.46|224.64|221.76|224.64|221.76|224.03|221.15|0
1651512380000|2022-05-02 17:26:20|224.79|221.91|225.25|222.37|225.71|222.83|224.79|221.91|0
1651512390000|2022-05-02 17:26:30|225.4|222.52|225.25|222.37|225.48|222.6|224.94|222.06|0
1651512400000|2022-05-02 17:26:40|224.64|221.76|224.33|221.45|224.64|221.76|224.33|221.45|0
1651512410000|2022-05-02 17:26:50|224.64|221.76|224.94|222.06|225.25|222.37|224.64|221.76|0
1651512420000|2022-05-02 17:27:00|224.79|221.91|225.1|222.22|225.1|222.22|224.79|221.91|0
1651512430000|2022-05-02 17:27:10|224.64|221.76|232.52|229.64|232.52|229.64|223.73|220.85|0
1651512440000|2022-05-02 17:27:20|232.37|229.49|221.82|218.94|232.37|229.49|221.82|218.94|0
1651512450000|2022-05-02 17:27:30|221.74|218.86|222.48|219.6|222.79|219.91|221.74|218.86|0
1651512460000|2022-05-02 17:27:40|222.33|219.45|222.18|219.3|222.33|219.45|222.03|219.15|0
1651512470000|2022-05-02 17:27:50|222.48|219.6|222.33|219.45|222.48|219.6|222.33|219.45|0
1651512480000|2022-05-02 17:28:00|223.09|220.21|223.85|220.97|223.85|220.97|223.09|220.21|0
1651512490000|2022-05-02 17:28:10|223.24|220.36|222.94|220.06|223.39|220.51|222.94|220.06|0
1651512500000|2022-05-02 17:28:20|222.48|219.6|222.78|219.9|222.78|219.9|222.33|219.45|0
1651512510000|2022-05-02 17:28:30|222.86|219.98|222.18|219.3|223.09|220.21|222.18|219.3|0
1651512520000|2022-05-02 17:28:40|221.88|219|221.42|218.54|222.18|219.3|221.42|218.54|0
1651512530000|2022-05-02 17:28:50|221.12|218.24|220.82|217.94|221.12|218.24|220.67|217.79|0
1651512540000|2022-05-02 17:29:00|220.97|218.09|220.06|217.18|220.97|218.09|219.91|217.03|0
1651512550000|2022-05-02 17:29:10|220.29|217.41|221.49|218.61|221.49|218.61|220.29|217.41|0
1651512560000|2022-05-02 17:29:20|221.27|218.39|221.57|218.69|221.57|218.69|221.12|218.24|0
1651512570000|2022-05-02 17:29:30|221.42|218.54|221.12|218.24|221.42|218.54|220.97|218.09|0
1651512580000|2022-05-02 17:29:40|221.57|218.69|222.48|219.6|222.48|219.6|221.57|218.69|0
1651512590000|2022-05-02 17:29:50|222.33|219.45|222.63|219.75|222.63|219.75|222.33|219.45|0
1651512600000|2022-05-02 17:30:00|222.18|219.3|222.33|219.45|222.33|219.45|221.87|218.99|0
1651512610000|2022-05-02 17:30:10|222.03|219.15|220.82|217.94|222.03|219.15|220.82|217.94|0
1651512620000|2022-05-02 17:30:20|220.89|218.01|222.02|219.14|222.02|219.14|220.89|218.01|0
1651512630000|2022-05-02 17:30:30|222.48|219.6|223.84|220.96|224|221.12|222.48|219.6|0
1651512640000|2022-05-02 17:30:40|223.69|220.81|224|221.12|224|221.12|223.69|220.81|0
1651512650000|2022-05-02 17:30:50|223.84|220.96|224|221.12|224|221.12|223.84|220.96|0
1651512660000|2022-05-02 17:31:00|224.53|221.65|226.13|223.25|226.13|223.25|224.53|221.65|0
1651512670000|2022-05-02 17:31:10|225.52|222.64|224.91|222.03|225.52|222.64|224.91|222.03|0
1651512680000|2022-05-02 17:31:20|224.76|221.88|224|221.12|224.76|221.88|224|221.12|0
1651512690000|2022-05-02 17:31:30|223.76|220.88|223.69|220.81|223.76|220.88|223.69|220.81|0
1651512700000|2022-05-02 17:31:40|223.99|221.11|224.52|221.64|224.6|221.72|223.99|221.11|0
1651512710000|2022-05-02 17:31:50|224.45|221.57|223.84|220.96|224.45|221.57|223.84|220.96|0
1651512720000|2022-05-02 17:32:00|223.99|221.11|223.99|221.11|223.99|221.11|223.69|220.81|0
1651512730000|2022-05-02 17:32:10|223.84|220.96|223.23|220.35|223.84|220.96|223.23|220.35|0
1651512740000|2022-05-02 17:32:20|223.69|220.81|223.08|220.2|223.69|220.81|222.93|220.05|0
1651512750000|2022-05-02 17:32:30|223.39|220.51|222.48|219.6|223.39|220.51|222.48|219.6|0
1651512760000|2022-05-02 17:32:40|222.17|219.29|222.02|219.14|222.17|219.29|221.79|218.91|0
1651512770000|2022-05-02 17:32:50|222.32|219.44|222.32|219.44|222.48|219.6|222.32|219.44|0
1651512780000|2022-05-02 17:33:00|222.17|219.29|221.72|218.84|222.17|219.29|221.72|218.84|0
1651512790000|2022-05-02 17:33:10|221.42|218.54|221.42|218.54|221.57|218.69|221.42|218.54|0
1651512800000|2022-05-02 17:33:20|221.27|218.39|220.96|218.08|221.27|218.39|220.51|217.63|0
1651512810000|2022-05-02 17:33:30|220.73|217.85|220.51|217.63|220.73|217.85|220.51|217.63|0
1651512820000|2022-05-02 17:33:40|220.36|217.48|220.51|217.63|220.51|217.63|220.36|217.48|0
1651512830000|2022-05-02 17:33:50|220.36|217.48|219.91|217.03|220.51|217.63|219.91|217.03|0
1651512840000|2022-05-02 17:34:00|219.61|216.73|219.91|217.03|219.91|217.03|219.61|216.73|0
1651512850000|2022-05-02 17:34:10|220.21|217.33|220.36|217.48|220.51|217.63|220.21|217.33|0
1651512860000|2022-05-02 17:34:20|220.21|217.33|219.61|216.73|220.21|217.33|219.61|216.73|0
1651512870000|2022-05-02 17:34:30|219.46|216.58|220.21|217.33|220.21|217.33|219.46|216.58|0
1651512880000|2022-05-02 17:34:40|220.06|217.18|219.46|216.58|220.06|217.18|219.46|216.58|0
1651512890000|2022-05-02 17:34:50|219.61|216.73|219.61|216.73|219.91|217.03|219.61|216.73|0
1651512900000|2022-05-02 17:35:00|219.15|216.27|219.76|216.88|219.76|216.88|219.15|216.27|0
1651512910000|2022-05-02 17:35:10|220.21|217.33|220.51|217.63|220.51|217.63|219.45|216.57|0
1651512920000|2022-05-02 17:35:20|219.76|216.88|219.3|216.42|219.76|216.88|219.3|216.42|0
1651512930000|2022-05-02 17:35:30|219.15|216.27|219|216.12|219.15|216.27|219|216.12|0
1651512940000|2022-05-02 17:35:40|219.3|216.42|219|216.12|219.3|216.42|219|216.12|0
1651512950000|2022-05-02 17:35:50|219.15|216.27|219.45|216.57|219.45|216.57|218.7|215.82|0
1651512960000|2022-05-02 17:36:00|219.6|216.72|219.45|216.57|219.6|216.72|219.3|216.42|0
1651512970000|2022-05-02 17:36:10|219.3|216.42|220.21|217.33|220.36|217.48|219.3|216.42|0
1651512980000|2022-05-02 17:36:20|220.66|217.78|221.41|218.53|221.41|218.53|220.66|217.78|0
1651512990000|2022-05-02 17:36:30|221.71|218.83|220.81|217.93|221.71|218.83|220.81|217.93|0
1651513000000|2022-05-02 17:36:40|220.36|217.48|220.36|217.48|220.51|217.63|220.36|217.48|0
1651513010000|2022-05-02 17:36:50|220.66|217.78|221.41|218.53|221.41|218.53|220.66|217.78|0
1651513020000|2022-05-02 17:37:00|220.96|218.08|221.41|218.53|221.41|218.53|220.96|218.08|0
1651513030000|2022-05-02 17:37:10|221.26|218.38|221.26|218.38|221.26|218.38|220.81|217.93|0
1651513040000|2022-05-02 17:37:20|220.96|218.08|220.66|217.78|220.96|218.08|220.66|217.78|0
1651513050000|2022-05-02 17:37:30|220.96|218.08|220.81|217.93|220.96|218.08|220.66|217.78|0
1651513060000|2022-05-02 17:37:40|220.35|217.47|220.66|217.78|220.66|217.78|220.35|217.47|0
1651513070000|2022-05-02 17:37:50|220.51|217.63|221.41|218.53|221.41|218.53|220.51|217.63|0
1651513080000|2022-05-02 17:38:00|221.11|218.23|220.05|217.17|221.11|218.23|220.05|217.17|0
1651513090000|2022-05-02 17:38:10|220.51|217.63|220.66|217.78|220.66|217.78|220.5|217.62|0
1651513100000|2022-05-02 17:38:20|220.5|217.62|220.2|217.32|220.81|217.93|220.2|217.32|0
1651513110000|2022-05-02 17:38:30|219.9|217.02|219.45|216.57|219.9|217.02|219.45|216.57|0
1651513120000|2022-05-02 17:38:40|219|216.12|219|216.12|219.45|216.57|219|216.12|0
1651513130000|2022-05-02 17:38:50|219.45|216.57|219.6|216.72|219.6|216.72|219|216.12|0
1651513140000|2022-05-02 17:39:00|219.3|216.42|219|216.12|219.6|216.72|219|216.12|0
1651513150000|2022-05-02 17:39:10|218.85|215.97|218.55|215.67|218.85|215.97|218.55|215.67|0
1651513160000|2022-05-02 17:39:20|218.77|215.89|218.7|215.82|218.77|215.89|218.55|215.67|0
1651513170000|2022-05-02 17:39:30|218.55|215.67|218.25|215.37|218.55|215.67|217.8|214.92|0
1651513180000|2022-05-02 17:39:40|218.4|215.52|218.7|215.82|218.7|215.82|218.17|215.29|0
1651513190000|2022-05-02 17:39:50|218.25|215.37|218.4|215.52|218.4|215.52|217.95|215.07|0
1651513200000|2022-05-02 17:40:00|218.7|215.82|219.6|216.72|219.6|216.72|218.7|215.82|0
1651513210000|2022-05-02 17:40:10|220.95|218.07|219.9|217.02|220.95|218.07|219.9|217.02|0
1651513220000|2022-05-02 17:40:20|219.3|216.42|219.6|216.72|219.6|216.72|219.3|216.42|0
1651513230000|2022-05-02 17:40:30|219.15|216.27|220.12|217.24|220.12|217.24|219.15|216.27|0
1651513240000|2022-05-02 17:40:40|220.72|217.84|221.02|218.14|221.02|218.14|220.27|217.39|0
1651513250000|2022-05-02 17:40:50|221.32|218.44|222.22|219.34|222.22|219.34|221.32|218.44|0
1651513260000|2022-05-02 17:41:00|222.52|219.64|221.92|219.04|222.52|219.64|221.77|218.89|0
1651513270000|2022-05-02 17:41:10|221.77|218.89|222.75|219.87|222.75|219.87|221.77|218.89|0
1651513280000|2022-05-02 17:41:20|222.22|219.34|221.92|219.04|222.52|219.64|221.92|219.04|0
1651513290000|2022-05-02 17:41:30|221.57|218.69|221.87|218.99|221.87|218.99|221.57|218.69|0
1651513300000|2022-05-02 17:41:40|221.34|218.46|220.71|217.83|221.34|218.46|220.56|217.68|0
1651513310000|2022-05-02 17:41:50|220.41|217.53|220.11|217.23|220.41|217.53|220.11|217.23|0
1651513320000|2022-05-02 17:42:00|220.18|217.3|219.66|216.78|220.26|217.38|219.66|216.78|0
1651513330000|2022-05-02 17:42:10|219.96|217.08|219.66|216.78|219.96|217.08|219.66|216.78|0
1651513340000|2022-05-02 17:42:20|219.81|216.93|219.66|216.78|220.11|217.23|219.66|216.78|0
1651513350000|2022-05-02 17:42:30|219.88|217|219.73|216.85|220.11|217.23|219.73|216.85|0
1651513360000|2022-05-02 17:42:40|219.51|216.63|219.81|216.93|219.81|216.93|219.21|216.33|0
1651513370000|2022-05-02 17:42:50|219.36|216.48|219.81|216.93|219.81|216.93|219.36|216.48|0
1651513380000|2022-05-02 17:43:00|219.06|216.18|219.58|216.7|219.58|216.7|219.06|216.18|0
1651513390000|2022-05-02 17:43:10|219.51|216.63|218.91|216.03|219.51|216.63|218.91|216.03|0
1651513400000|2022-05-02 17:43:20|219.36|216.48|219.96|217.08|219.96|217.08|219.21|216.33|0
1651513410000|2022-05-02 17:43:30|219.66|216.78|219.21|216.33|219.66|216.78|219.21|216.33|0
1651513420000|2022-05-02 17:43:40|219.66|216.78|219.96|217.08|219.96|217.08|219.66|216.78|0
1651513430000|2022-05-02 17:43:50|220.11|217.23|220.71|217.83|220.71|217.83|220.11|217.23|0
1651513440000|2022-05-02 17:44:00|220.56|217.68|219.88|217|220.56|217.68|219.88|217|0
1651513450000|2022-05-02 17:44:10|220.03|217.15|219.35|216.47|220.03|217.15|219.35|216.47|0
1651513460000|2022-05-02 17:44:20|219.5|216.62|219.35|216.47|219.5|216.62|219.2|216.32|0
1651513470000|2022-05-02 17:44:30|219.2|216.32|218.9|216.02|219.28|216.4|218.9|216.02|0
1651513480000|2022-05-02 17:44:40|218.75|215.87|216.58|213.7|218.75|215.87|216.58|213.7|0
1651513490000|2022-05-02 17:44:50|216.66|213.78|216.36|213.48|216.66|213.78|216.36|213.48|0
1651513500000|2022-05-02 17:45:00|216.96|214.08|217.11|214.23|217.55|214.67|216.81|213.93|0
1651513510000|2022-05-02 17:45:10|216.81|213.93|217.11|214.23|217.11|214.23|216.66|213.78|0
1651513520000|2022-05-02 17:45:20|217.25|214.37|217.11|214.23|217.25|214.37|217.11|214.23|0
1651513530000|2022-05-02 17:45:30|216.81|213.93|215.91|213.03|216.81|213.93|215.91|213.03|0
1651513540000|2022-05-02 17:45:40|215.83|212.95|215.76|212.88|215.83|212.95|215.46|212.58|0
1651513550000|2022-05-02 17:45:50|215.46|212.58|215.91|213.03|215.91|213.03|215.46|212.58|0
1651513560000|2022-05-02 17:46:00|215.61|212.73|215.31|212.43|215.76|212.88|215.31|212.43|0
1651513570000|2022-05-02 17:46:10|215.24|212.36|215.02|212.14|215.31|212.43|215.02|212.14|0
1651513580000|2022-05-02 17:46:20|214.87|211.99|214.72|211.84|214.87|211.99|214.72|211.84|0
1651513590000|2022-05-02 17:46:30|214.79|211.91|214.57|211.69|214.79|211.91|214.57|211.69|0
1651513600000|2022-05-02 17:46:40|214.27|211.39|214.27|211.39|214.27|211.39|214.13|211.25|0
1651513610000|2022-05-02 17:46:50|214.42|211.54|214.27|211.39|214.42|211.54|214.27|211.39|0
1651513620000|2022-05-02 17:47:00|214.57|211.69|213.53|210.65|214.57|211.69|213.53|210.65|0
1651513630000|2022-05-02 17:47:10|213.68|210.8|214.42|211.54|214.42|211.54|213.68|210.8|0
1651513640000|2022-05-02 17:47:20|214.87|211.99|215.02|212.14|215.16|212.28|214.87|211.99|0
1651513650000|2022-05-02 17:47:30|214.87|211.99|214.57|211.69|214.87|211.99|214.57|211.69|0
1651513660000|2022-05-02 17:47:40|214.27|211.39|213.68|210.8|214.27|211.39|213.68|210.8|0
1651513670000|2022-05-02 17:47:50|213.83|210.95|214.57|211.69|214.57|211.69|213.83|210.95|0
1651513680000|2022-05-02 17:48:00|214.27|211.39|213.23|210.35|214.27|211.39|213.23|210.35|0
1651513690000|2022-05-02 17:48:10|213.09|210.21|213.09|210.21|213.09|210.21|212.79|209.91|0
1651513700000|2022-05-02 17:48:20|212.94|210.06|213.09|210.21|213.09|210.21|212.79|209.91|0
1651513710000|2022-05-02 17:48:30|213.23|210.35|213.53|210.65|213.53|210.65|213.23|210.35|0
1651513720000|2022-05-02 17:48:40|213.38|210.5|215.16|212.28|215.16|212.28|213.38|210.5|0
1651513730000|2022-05-02 17:48:50|215.31|212.43|215.16|212.28|215.31|212.43|214.87|211.99|0
1651513740000|2022-05-02 17:49:00|215.01|212.13|214.72|211.84|215.01|212.13|214.42|211.54|0
1651513750000|2022-05-02 17:49:10|215.01|212.13|214.86|211.98|215.16|212.28|214.72|211.84|0
1651513760000|2022-05-02 17:49:20|214.42|211.54|214.04|211.16|214.42|211.54|214.04|211.16|0
1651513770000|2022-05-02 17:49:30|214.12|211.24|214.65|211.77|214.95|212.07|214.12|211.24|0
1651513780000|2022-05-02 17:49:40|214.35|211.47|214.06|211.18|214.5|211.62|214.06|211.18|0
1651513790000|2022-05-02 17:49:50|214.21|211.33|214.35|211.47|214.35|211.47|214.21|211.33|0
1651513800000|2022-05-02 17:50:00|214.21|211.33|214.21|211.33|214.21|211.33|214.06|211.18|0
1651513810000|2022-05-02 17:50:10|214.65|211.77|215.24|212.36|215.24|212.36|214.65|211.77|0
1651513820000|2022-05-02 17:50:20|214.8|211.92|214.42|211.54|214.8|211.92|214.35|211.47|0
1651513830000|2022-05-02 17:50:30|214.95|212.07|215.84|212.96|215.98|213.1|214.95|212.07|0
1651513840000|2022-05-02 17:50:40|214.95|212.07|215.69|212.81|215.69|212.81|214.95|212.07|0
1651513850000|2022-05-02 17:50:50|215.98|213.1|216.35|213.47|216.58|213.7|215.98|213.1|0
1651513860000|2022-05-02 17:51:00|216.28|213.4|214.94|212.06|216.28|213.4|214.94|212.06|0
1651513870000|2022-05-02 17:51:10|215.24|212.36|214.42|211.54|215.24|212.36|214.42|211.54|0
1651513880000|2022-05-02 17:51:20|214.5|211.62|214.2|211.32|214.65|211.77|214.2|211.32|0
1651513890000|2022-05-02 17:51:30|214.35|211.47|214.5|211.62|214.5|211.62|214.35|211.47|0
1651513900000|2022-05-02 17:51:40|214.42|211.54|214.8|211.92|214.8|211.92|214.35|211.47|0
1651513910000|2022-05-02 17:51:50|214.5|211.62|215.09|212.21|215.39|212.51|214.5|211.62|0
1651513920000|2022-05-02 17:52:00|215.39|212.51|215.69|212.81|215.69|212.81|215.39|212.51|0
1651513930000|2022-05-02 17:52:10|214.94|212.06|214.2|211.32|214.94|212.06|214.2|211.32|0
1651513940000|2022-05-02 17:52:20|214.65|211.77|214.8|211.92|214.8|211.92|214.65|211.77|0
1651513950000|2022-05-02 17:52:30|214.5|211.62|214.5|211.62|214.5|211.62|214.5|211.62|0
1651513960000|2022-05-02 17:52:40|214.35|211.47|214.94|212.06|214.94|212.06|214.35|211.47|0
1651513970000|2022-05-02 17:52:50|215.01|212.13|214.65|211.77|215.01|212.13|214.65|211.77|0
1651513980000|2022-05-02 17:53:00|214.5|211.62|214.05|211.17|214.65|211.77|214.05|211.17|0
1651513990000|2022-05-02 17:53:10|214.2|211.32|214.05|211.17|214.2|211.32|213.91|211.03|0
1651514000000|2022-05-02 17:53:20|214.35|211.47|214.05|211.17|214.5|211.62|214.05|211.17|0
1651514010000|2022-05-02 17:53:30|214.27|211.39|214.05|211.17|214.27|211.39|214.05|211.17|0
1651514020000|2022-05-02 17:53:40|213.46|210.58|213.68|210.8|213.68|210.8|213.46|210.58|0
1651514030000|2022-05-02 17:53:50|214.05|211.17|213.76|210.88|214.35|211.47|213.76|210.88|0
1651514040000|2022-05-02 17:54:00|213.91|211.03|213.46|210.58|213.91|211.03|213.46|210.58|0
1651514050000|2022-05-02 17:54:10|213.91|211.03|213.31|210.43|213.91|211.03|213.31|210.43|0
1651514060000|2022-05-02 17:54:20|213.76|210.88|214.35|211.47|214.35|211.47|213.61|210.73|0
1651514070000|2022-05-02 17:54:30|214.05|211.17|213.9|211.02|214.05|211.17|213.9|211.02|0
1651514080000|2022-05-02 17:54:40|214.05|211.17|213.9|211.02|214.05|211.17|213.9|211.02|0
1651514090000|2022-05-02 17:54:50|213.76|210.88|213.9|211.02|213.9|211.02|213.76|210.88|0
1651514100000|2022-05-02 17:55:00|214.5|211.62|214.05|211.17|214.5|211.62|214.05|211.17|0
1651514110000|2022-05-02 17:55:10|214.2|211.32|213.76|210.88|214.2|211.32|213.76|210.88|0
1651514120000|2022-05-02 17:55:20|214.05|211.17|214.2|211.32|214.35|211.47|214.05|211.17|0
1651514130000|2022-05-02 17:55:30|214.5|211.62|215.09|212.21|215.09|212.21|214.5|211.62|0
1651514140000|2022-05-02 17:55:40|215.24|212.36|216.87|213.99|217.17|214.29|215.24|212.36|0
1651514150000|2022-05-02 17:55:50|217.24|214.36|217.17|214.29|217.47|214.59|217.17|214.29|0
1651514160000|2022-05-02 17:56:00|217.61|214.73|216.42|213.54|217.61|214.73|216.42|213.54|0
1651514170000|2022-05-02 17:56:10|215.83|212.95|216.57|213.69|216.57|213.69|215.75|212.87|0
1651514180000|2022-05-02 17:56:20|216.72|213.84|216.13|213.25|216.72|213.84|215.98|213.1|0
1651514190000|2022-05-02 17:56:30|216.12|213.24|215.68|212.8|216.12|213.24|215.68|212.8|0
1651514200000|2022-05-02 17:56:40|215.83|212.95|215.68|212.8|215.98|213.1|215.68|212.8|0
1651514210000|2022-05-02 17:56:50|215.98|213.1|215.83|212.95|216.42|213.54|215.83|212.95|0
1651514220000|2022-05-02 17:57:00|215.53|212.65|215.23|212.35|215.53|212.65|215.23|212.35|0
1651514230000|2022-05-02 17:57:10|214.86|211.98|214.64|211.76|214.94|212.06|214.64|211.76|0
1651514240000|2022-05-02 17:57:20|215.53|212.65|215.38|212.5|215.53|212.65|215.38|212.5|0
1651514250000|2022-05-02 17:57:30|215.08|212.2|215.08|212.2|215.08|212.2|214.94|212.06|0
1651514260000|2022-05-02 17:57:40|215.68|212.8|216.12|213.24|216.27|213.39|215.68|212.8|0
1651514270000|2022-05-02 17:57:50|216.19|213.31|215.97|213.09|216.34|213.46|215.9|213.02|0
1651514280000|2022-05-02 17:58:00|216.12|213.24|215.23|212.35|216.12|213.24|215.23|212.35|0
1651514290000|2022-05-02 17:58:10|215.68|212.8|216.42|213.54|216.42|213.54|215.68|212.8|0
1651514300000|2022-05-02 17:58:20|216.27|213.39|216.12|213.24|216.57|213.69|216.12|213.24|0
1651514310000|2022-05-02 17:58:30|216.27|213.39|216.27|213.39|216.42|213.54|216.12|213.24|0
1651514320000|2022-05-02 17:58:40|215.83|212.95|216.12|213.24|216.27|213.39|215.83|212.95|0
1651514330000|2022-05-02 17:58:50|215.82|212.94|215.68|212.8|215.82|212.94|215.38|212.5|0
1651514340000|2022-05-02 17:59:00|215.82|212.94|216.57|213.69|216.57|213.69|215.82|212.94|0
1651514350000|2022-05-02 17:59:10|216.87|213.99|216.86|213.98|216.87|213.99|216.86|213.98|0
1651514360000|2022-05-02 17:59:20|216.42|213.54|215.97|213.09|216.42|213.54|215.97|213.09|0
1651514370000|2022-05-02 17:59:30|216.57|213.69|216.86|213.98|216.86|213.98|216.42|213.54|0
1651514380000|2022-05-02 17:59:40|217.01|214.13|216.79|213.91|217.01|214.13|216.79|213.91|0
1651514390000|2022-05-02 17:59:50|217.31|214.43|217.61|214.73|217.61|214.73|217.16|214.28|0
1651514400000|2022-05-02 18:00:00|217.16|214.28|217.16|214.28|217.16|214.28|217.16|214.28|0
1651514410000|2022-05-02 18:00:10|216.42|213.54|216.42|213.54|217.01|214.13|216.42|213.54|0
1651514420000|2022-05-02 18:00:20|215.97|213.09|215.38|212.5|215.97|213.09|215.23|212.35|0
1651514430000|2022-05-02 18:00:30|214.49|211.61|214.78|211.9|215|212.12|214.49|211.61|0
1651514440000|2022-05-02 18:00:40|215.08|212.2|215.08|212.2|215.08|212.2|214.64|211.76|0
1651514450000|2022-05-02 18:00:50|215.38|212.5|215.6|212.72|215.6|212.72|215.23|212.35|0
1651514460000|2022-05-02 18:01:00|215.38|212.5|215.67|212.79|215.67|212.79|215.38|212.5|0
1651514470000|2022-05-02 18:01:10|215.53|212.65|214.85|211.97|215.53|212.65|214.64|211.76|0
1651514480000|2022-05-02 18:01:20|214.78|211.9|214.64|211.76|214.78|211.9|214.49|211.61|0
1651514490000|2022-05-02 18:01:30|214.19|211.31|214.04|211.16|214.19|211.31|214.04|211.16|0
1651514500000|2022-05-02 18:01:40|214.49|211.61|214.34|211.46|214.49|211.61|214.19|211.31|0
1651514510000|2022-05-02 18:01:50|214.19|211.31|213.9|211.02|214.41|211.53|213.9|211.02|0
1651514520000|2022-05-02 18:02:00|214.63|211.75|215.38|212.5|215.38|212.5|214.63|211.75|0
1651514530000|2022-05-02 18:02:10|216.19|213.31|217.61|214.73|217.76|214.88|216.19|213.31|0
1651514540000|2022-05-02 18:02:20|217.76|214.88|218.05|215.17|218.2|215.32|217.76|214.88|0
1651514550000|2022-05-02 18:02:30|217.9|215.02|218.27|215.39|218.27|215.39|217.9|215.02|0
1651514560000|2022-05-02 18:02:40|218.2|215.32|218.65|215.77|219.02|216.14|218.2|215.32|0
1651514570000|2022-05-02 18:02:50|218.5|215.62|219.1|216.22|219.1|216.22|218.5|215.62|0
1651514580000|2022-05-02 18:03:00|218.95|216.07|218.95|216.07|219.1|216.22|218.95|216.07|0
1651514590000|2022-05-02 18:03:10|219.1|216.22|218.8|215.92|219.1|216.22|218.8|215.92|0
1651514600000|2022-05-02 18:03:20|219.02|216.14|218.8|215.92|219.1|216.22|218.8|215.92|0
1651514610000|2022-05-02 18:03:30|219.02|216.14|219.1|216.22|219.1|216.22|218.95|216.07|0
1651514620000|2022-05-02 18:03:40|220|217.12|219.55|216.67|220|217.12|219.55|216.67|0
1651514630000|2022-05-02 18:03:50|219.85|216.97|221.2|218.32|221.2|218.32|219.85|216.97|0
1651514640000|2022-05-02 18:04:00|220.9|218.02|220.45|217.57|220.9|218.02|220.3|217.42|0
1651514650000|2022-05-02 18:04:10|220.3|217.42|219.25|216.37|220.3|217.42|219.25|216.37|0
1651514660000|2022-05-02 18:04:20|218.8|215.92|219.25|216.37|219.25|216.37|218.8|215.92|0
1651514670000|2022-05-02 18:04:30|219.4|216.52|219.4|216.52|219.55|216.67|219.4|216.52|0
1651514680000|2022-05-02 18:04:40|219.7|216.82|220.15|217.27|220.15|217.27|219.7|216.82|0
1651514690000|2022-05-02 18:04:50|220.67|217.79|221.65|218.77|221.65|218.77|220.67|217.79|0
1651514700000|2022-05-02 18:05:00|222.1|219.22|221.05|218.17|222.1|219.22|221.05|218.17|0
1651514710000|2022-05-02 18:05:10|221.2|218.32|220.22|217.34|221.2|218.32|220.22|217.34|0
1651514720000|2022-05-02 18:05:20|220.15|217.27|220.15|217.27|220.15|217.27|219.4|216.52|0
1651514730000|2022-05-02 18:05:30|220.6|217.72|220.75|217.87|220.75|217.87|220.3|217.42|0
1651514740000|2022-05-02 18:05:40|221.05|218.17|221.35|218.47|221.35|218.47|220.9|218.02|0
1651514750000|2022-05-02 18:05:50|221.2|218.32|221.05|218.17|221.2|218.32|220.45|217.57|0
1651514760000|2022-05-02 18:06:00|221.2|218.32|220.9|218.02|221.2|218.32|220.75|217.87|0
1651514770000|2022-05-02 18:06:10|221.05|218.17|221.95|219.07|221.95|219.07|221.05|218.17|0
1651514780000|2022-05-02 18:06:20|222.1|219.22|222.47|219.59|222.85|219.97|222.1|219.22|0
1651514790000|2022-05-02 18:06:30|222.85|219.97|222.4|219.52|222.85|219.97|222.4|219.52|0
1651514800000|2022-05-02 18:06:40|222.55|219.67|222.93|220.05|222.93|220.05|222.55|219.67|0
1651514810000|2022-05-02 18:06:50|222.85|219.97|222.85|219.97|222.85|219.97|222.7|219.82|0
1651514820000|2022-05-02 18:07:00|224.06|221.18|224.06|221.18|224.22|221.34|224.06|221.18|0
1651514830000|2022-05-02 18:07:10|224.22|221.34|223.76|220.88|224.22|221.34|223.46|220.58|0
1651514840000|2022-05-02 18:07:20|223.61|220.73|223.76|220.88|223.76|220.88|223.61|220.73|0
1651514850000|2022-05-02 18:07:30|223.31|220.43|223.61|220.73|223.61|220.73|223.31|220.43|0
1651514860000|2022-05-02 18:07:40|223|220.12|223|220.12|223|220.12|223|220.12|0
1651514870000|2022-05-02 18:07:50|223.16|220.28|222.55|219.67|223.16|220.28|222.55|219.67|0
1651514880000|2022-05-02 18:08:00|222.25|219.37|221.34|218.46|222.25|219.37|221.34|218.46|0
1651514890000|2022-05-02 18:08:10|221.04|218.16|220.74|217.86|221.04|218.16|220.74|217.86|0
1651514900000|2022-05-02 18:08:20|220.59|217.71|220.74|217.86|220.74|217.86|220.14|217.26|0
1651514910000|2022-05-02 18:08:30|220.66|217.78|219.84|216.96|220.66|217.78|219.84|216.96|0
1651514920000|2022-05-02 18:08:40|219.69|216.81|219.69|216.81|219.69|216.81|219.54|216.66|0
1651514930000|2022-05-02 18:08:50|219.96|217.08|220.04|217.16|220.04|217.16|219.44|216.56|0
1651514940000|2022-05-02 18:09:00|219.89|217.01|218.99|216.11|219.89|217.01|218.99|216.11|0
1651514950000|2022-05-02 18:09:10|218.69|215.81|218.84|215.96|218.84|215.96|218.69|215.81|0
1651514960000|2022-05-02 18:09:20|218.69|215.81|218.1|215.22|218.69|215.81|218.1|215.22|0
1651514970000|2022-05-02 18:09:30|217.8|214.92|217.72|214.84|217.87|214.99|217.65|214.77|0
1651514980000|2022-05-02 18:09:40|217.65|214.77|217.65|214.77|217.65|214.77|217.2|214.32|0
1651514990000|2022-05-02 18:09:50|217.35|214.47|217.35|214.47|217.65|214.77|217.35|214.47|0
1651515000000|2022-05-02 18:10:00|217.2|214.32|217.5|214.62|217.65|214.77|217.2|214.32|0
1651515010000|2022-05-02 18:10:10|217.2|214.32|216.61|213.73|217.35|214.47|216.61|213.73|0
1651515020000|2022-05-02 18:10:20|216.9|214.02|217.65|214.77|217.65|214.77|216.9|214.02|0
1651515030000|2022-05-02 18:10:30|217.35|214.47|217.2|214.32|217.35|214.47|217.05|214.17|0
1651515040000|2022-05-02 18:10:40|217.05|214.17|217.65|214.77|217.65|214.77|217.05|214.17|0
1651515050000|2022-05-02 18:10:50|217.2|214.32|217.35|214.47|217.65|214.77|217.2|214.32|0
1651515060000|2022-05-02 18:11:00|216.61|213.73|216.61|213.73|216.9|214.02|216.61|213.73|0
1651515070000|2022-05-02 18:11:10|216.75|213.87|217.05|214.17|217.05|214.17|216.75|213.87|0
1651515080000|2022-05-02 18:11:20|216.6|213.72|216.75|213.87|216.75|213.87|216.46|213.58|0
1651515090000|2022-05-02 18:11:30|216.01|213.13|215.86|212.98|216.01|213.13|215.57|212.69|0
1651515100000|2022-05-02 18:11:40|216.01|213.13|215.56|212.68|216.01|213.13|215.56|212.68|0
1651515110000|2022-05-02 18:11:50|215.86|212.98|215.56|212.68|215.86|212.98|215.56|212.68|0
1651515120000|2022-05-02 18:12:00|215.12|212.24|214.38|211.5|215.12|212.24|214.38|211.5|0
1651515130000|2022-05-02 18:12:10|214.23|211.35|213.64|210.76|214.23|211.35|213.64|210.76|0
1651515140000|2022-05-02 18:12:20|213.56|210.68|212.46|209.58|213.56|210.68|212.46|209.58|0
1651515150000|2022-05-02 18:12:30|212.39|209.51|212.17|209.29|212.39|209.51|212.17|209.29|0
1651515160000|2022-05-02 18:12:40|212.24|209.36|212.31|209.43|212.31|209.43|212.02|209.14|0
1651515170000|2022-05-02 18:12:50|212.61|209.73|212.31|209.43|212.9|210.02|212.31|209.43|0
1651515180000|2022-05-02 18:13:00|212.9|210.02|212.17|209.29|212.9|210.02|211.87|208.99|0
1651515190000|2022-05-02 18:13:10|211.87|208.99|211.73|208.85|212.02|209.14|211.73|208.85|0
1651515200000|2022-05-02 18:13:20|211.87|208.99|211.14|208.26|211.87|208.99|211.14|208.26|0
1651515210000|2022-05-02 18:13:30|210.99|208.11|210.55|207.67|210.99|208.11|210.41|207.53|0
1651515220000|2022-05-02 18:13:40|210.26|207.38|209.97|207.09|210.26|207.38|209.97|207.09|0
1651515230000|2022-05-02 18:13:50|209.68|206.8|209.68|206.8|209.68|206.8|209.53|206.65|0
1651515240000|2022-05-02 18:14:00|209.38|206.5|209.67|206.79|209.67|206.79|209.38|206.5|0
1651515250000|2022-05-02 18:14:10|209.38|206.5|209.38|206.5|209.38|206.5|209.24|206.36|0
1651515260000|2022-05-02 18:14:20|209.53|206.65|209.31|206.43|209.53|206.65|209.31|206.43|0
1651515270000|2022-05-02 18:14:30|209.24|206.36|209.45|206.57|209.45|206.57|209.09|206.21|0
1651515280000|2022-05-02 18:14:40|209.53|206.65|209.67|206.79|209.67|206.79|209.24|206.36|0
1651515290000|2022-05-02 18:14:50|209.82|206.94|209.53|206.65|209.82|206.94|209.24|206.36|0
1651515300000|2022-05-02 18:15:00|209.38|206.5|209.24|206.36|209.38|206.5|209.09|206.21|0
1651515310000|2022-05-02 18:15:10|208.8|205.92|209.82|206.94|209.82|206.94|208.8|205.92|0
1651515320000|2022-05-02 18:15:20|209.53|206.65|208.8|205.92|209.53|206.65|208.8|205.92|0
1651515330000|2022-05-02 18:15:30|208.51|205.63|208.22|205.34|208.51|205.63|208.22|205.34|0
1651515340000|2022-05-02 18:15:40|208.14|205.26|207.78|204.9|208.14|205.26|207.78|204.9|0
1651515350000|2022-05-02 18:15:50|207.63|204.75|207.63|204.75|208.07|205.19|207.27|204.39|0
1651515360000|2022-05-02 18:16:00|207.78|204.9|208.07|205.19|208.07|205.19|207.78|204.9|0
1651515370000|2022-05-02 18:16:10|207.78|204.9|209.47|206.59|209.47|206.59|207.34|204.46|0
1651515380000|2022-05-02 18:16:20|209.32|206.44|209.32|206.44|209.47|206.59|209.32|206.44|0
1651515390000|2022-05-02 18:16:30|209.76|206.88|209.61|206.73|209.76|206.88|209.18|206.3|0
1651515400000|2022-05-02 18:16:40|209.68|206.8|209.9|207.02|209.9|207.02|209.68|206.8|0
1651515410000|2022-05-02 18:16:50|210.05|207.17|210.19|207.31|210.77|207.89|210.05|207.17|0
1651515420000|2022-05-02 18:17:00|209.17|206.29|209.32|206.44|209.32|206.44|209.03|206.15|0
1651515430000|2022-05-02 18:17:10|209.46|206.58|209.61|206.73|209.76|206.88|209.46|206.58|0
1651515440000|2022-05-02 18:17:20|209.76|206.88|209.61|206.73|209.76|206.88|209.61|206.73|0
1651515450000|2022-05-02 18:17:30|209.75|206.87|210.77|207.89|211.07|208.19|209.75|206.87|0
1651515460000|2022-05-02 18:17:40|210.63|207.75|210.05|207.17|210.63|207.75|210.05|207.17|0
1651515470000|2022-05-02 18:17:50|210.34|207.46|210.77|207.89|210.77|207.89|210.34|207.46|0
1651515480000|2022-05-02 18:18:00|210.55|207.67|210.63|207.75|210.77|207.89|210.48|207.6|0
1651515490000|2022-05-02 18:18:10|210.77|207.89|210.92|208.04|211.21|208.33|210.77|207.89|0
1651515500000|2022-05-02 18:18:20|210.77|207.89|210.77|207.89|210.77|207.89|210.48|207.6|0
1651515510000|2022-05-02 18:18:30|210.48|207.6|211.36|208.48|211.36|208.48|210.48|207.6|0
1651515520000|2022-05-02 18:18:40|211.06|208.18|210.48|207.6|211.06|208.18|210.48|207.6|0
1651515530000|2022-05-02 18:18:50|210.33|207.45|210.33|207.45|210.33|207.45|210.19|207.31|0
1651515540000|2022-05-02 18:19:00|209.9|207.02|207.34|204.46|209.9|207.02|207.34|204.46|0
1651515550000|2022-05-02 18:19:10|207.05|204.17|208.59|205.71|208.59|205.71|207.05|204.17|0
1651515560000|2022-05-02 18:19:20|208.15|205.27|208.15|205.27|208.3|205.42|208.15|205.27|0
1651515570000|2022-05-02 18:19:30|208.3|205.42|208.15|205.27|208.3|205.42|208.15|205.27|0
1651515580000|2022-05-02 18:19:40|208.01|205.13|208.01|205.13|208.01|205.13|208.01|205.13|0
1651515590000|2022-05-02 18:19:50|208.15|205.27|208.3|205.42|208.3|205.42|208.01|205.13|0
1651515600000|2022-05-02 18:20:00|208.44|205.56|208.88|206|209.32|206.44|208.44|205.56|0
1651515610000|2022-05-02 18:20:10|209.09|206.21|208.08|205.2|209.09|206.21|208.08|205.2|0
1651515620000|2022-05-02 18:20:20|208.15|205.27|208.01|205.13|208.15|205.27|207.86|204.98|0
1651515630000|2022-05-02 18:20:30|207.57|204.69|208.15|205.27|208.3|205.42|207.57|204.69|0
1651515640000|2022-05-02 18:20:40|208.3|205.42|208.15|205.27|208.3|205.42|208.01|205.13|0
1651515650000|2022-05-02 18:20:50|207.86|204.98|208.01|205.13|208.15|205.27|207.86|204.98|0
1651515660000|2022-05-02 18:21:00|207.86|204.98|208.59|205.71|208.59|205.71|207.86|204.98|0
1651515670000|2022-05-02 18:21:10|208.51|205.63|209.17|206.29|209.17|206.29|208.51|205.63|0
1651515680000|2022-05-02 18:21:20|209.82|206.94|208.44|205.56|209.9|207.02|208.44|205.56|0
1651515690000|2022-05-02 18:21:30|208.73|205.85|208.3|205.42|208.73|205.85|208.01|205.13|0
1651515700000|2022-05-02 18:21:40|209.02|206.14|209.46|206.58|209.46|206.58|209.02|206.14|0
1651515710000|2022-05-02 18:21:50|209.31|206.43|209.61|206.73|209.61|206.73|209.31|206.43|0
1651515720000|2022-05-02 18:22:00|211.21|208.33|212.68|209.8|212.68|209.8|211.21|208.33|0
1651515730000|2022-05-02 18:22:10|211.94|209.06|211.06|208.18|211.94|209.06|211.06|208.18|0
1651515740000|2022-05-02 18:22:20|210.48|207.6|210.48|207.6|210.48|207.6|210.33|207.45|0
1651515750000|2022-05-02 18:22:30|211.21|208.33|210.33|207.45|211.21|208.33|210.33|207.45|0
1651515760000|2022-05-02 18:22:40|210.48|207.6|209.75|206.87|210.48|207.6|209.75|206.87|0
1651515770000|2022-05-02 18:22:50|209.9|207.02|210.33|207.45|211.06|208.18|209.9|207.02|0
1651515780000|2022-05-02 18:23:00|209.75|206.87|210.84|207.96|210.84|207.96|209.75|206.87|0
1651515790000|2022-05-02 18:23:10|210.62|207.74|210.77|207.89|210.92|208.04|210.62|207.74|0
1651515800000|2022-05-02 18:23:20|211.21|208.33|211.94|209.06|211.94|209.06|211.21|208.33|0
1651515810000|2022-05-02 18:23:30|212.38|209.5|212.23|209.35|212.38|209.5|212.23|209.35|0
1651515820000|2022-05-02 18:23:40|212.89|210.01|212.82|209.94|212.97|210.09|212.82|209.94|0
1651515830000|2022-05-02 18:23:50|212.53|209.65|212.38|209.5|212.97|210.09|212.38|209.5|0
1651515840000|2022-05-02 18:24:00|212.09|209.21|211.35|208.47|212.09|209.21|211.35|208.47|0
1651515850000|2022-05-02 18:24:10|211.5|208.62|211.65|208.77|212.09|209.21|211.5|208.62|0
1651515860000|2022-05-02 18:24:20|212.16|209.28|212.38|209.5|212.53|209.65|212.16|209.28|0
1651515870000|2022-05-02 18:24:30|212.23|209.35|211.35|208.47|212.23|209.35|211.35|208.47|0
1651515880000|2022-05-02 18:24:40|211.5|208.62|212.09|209.21|212.09|209.21|211.5|208.62|0
1651515890000|2022-05-02 18:24:50|212.38|209.5|211.79|208.91|212.67|209.79|211.79|208.91|0
1651515900000|2022-05-02 18:25:00|211.21|208.33|211.65|208.77|211.65|208.77|211.21|208.33|0
1651515910000|2022-05-02 18:25:10|211.21|208.33|210.91|208.03|211.21|208.33|210.91|208.03|0
1651515920000|2022-05-02 18:25:20|210.4|207.52|209.46|206.58|210.4|207.52|209.46|206.58|0
1651515930000|2022-05-02 18:25:30|209.6|206.72|210.18|207.3|210.18|207.3|209.6|206.72|0
1651515940000|2022-05-02 18:25:40|210.33|207.45|210.25|207.37|210.33|207.45|210.04|207.16|0
1651515950000|2022-05-02 18:25:50|210.04|207.16|209.6|206.72|210.04|207.16|209.6|206.72|0
1651515960000|2022-05-02 18:26:00|209.16|206.28|209.16|206.28|209.89|207.01|209.16|206.28|0
1651515970000|2022-05-02 18:26:10|209.31|206.43|209.45|206.57|209.45|206.57|209.02|206.14|0
1651515980000|2022-05-02 18:26:20|209.67|206.79|210.62|207.74|210.62|207.74|209.67|206.79|0
1651515990000|2022-05-02 18:26:30|210.04|207.16|210.33|207.45|210.62|207.74|210.04|207.16|0
1651516000000|2022-05-02 18:26:40|210.25|207.37|211.06|208.18|211.06|208.18|210.25|207.37|0
1651516010000|2022-05-02 18:26:50|210.69|207.81|210.47|207.59|210.77|207.89|210.47|207.59|0
1651516020000|2022-05-02 18:27:00|210.33|207.45|210.47|207.59|210.62|207.74|210.33|207.45|0
1651516030000|2022-05-02 18:27:10|210.77|207.89|210.91|208.03|210.91|208.03|210.77|207.89|0
1651516040000|2022-05-02 18:27:20|210.98|208.1|211.5|208.62|211.5|208.62|210.98|208.1|0
1651516050000|2022-05-02 18:27:30|211.35|208.47|211.5|208.62|211.79|208.91|211.35|208.47|0
1651516060000|2022-05-02 18:27:40|211.79|208.91|212.08|209.2|212.08|209.2|211.79|208.91|0
1651516070000|2022-05-02 18:27:50|211.79|208.91|212.08|209.2|212.08|209.2|211.79|208.91|0
1651516080000|2022-05-02 18:28:00|212.37|209.49|211.79|208.91|212.37|209.49|211.64|208.76|0
1651516090000|2022-05-02 18:28:10|212.23|209.35|211.79|208.91|212.23|209.35|211.79|208.91|0
1651516100000|2022-05-02 18:28:20|211.49|208.61|211.06|208.18|211.49|208.61|210.76|207.88|0
1651516110000|2022-05-02 18:28:30|211.2|208.32|210.98|208.1|211.2|208.32|210.98|208.1|0
1651516120000|2022-05-02 18:28:40|211.06|208.18|211.06|208.18|211.06|208.18|210.47|207.59|0
1651516130000|2022-05-02 18:28:50|210.91|208.03|210.62|207.74|210.91|208.03|210.62|207.74|0
1651516140000|2022-05-02 18:29:00|211.35|208.47|211.49|208.61|211.64|208.76|211.35|208.47|0
1651516150000|2022-05-02 18:29:10|211.35|208.47|211.2|208.32|211.35|208.47|211.2|208.32|0
1651516160000|2022-05-02 18:29:20|210.76|207.88|211.2|208.32|211.2|208.32|210.76|207.88|0
1651516170000|2022-05-02 18:29:30|211.49|208.61|210.62|207.74|211.49|208.61|210.62|207.74|0
1651516180000|2022-05-02 18:29:40|211.2|208.32|210.91|208.03|211.49|208.61|210.91|208.03|0
1651516190000|2022-05-02 18:29:50|211.2|208.32|210.76|207.88|211.2|208.32|210.76|207.88|0
1651516200000|2022-05-02 18:30:00|210.91|208.03|209.89|207.01|210.91|208.03|209.89|207.01|0
1651516210000|2022-05-02 18:30:10|210.03|207.15|211.35|208.47|211.35|208.47|210.03|207.15|0
1651516220000|2022-05-02 18:30:20|210.76|207.88|210.18|207.3|211.2|208.32|210.18|207.3|0
1651516230000|2022-05-02 18:30:30|210.03|207.15|209.3|206.42|210.03|207.15|209.3|206.42|0
1651516240000|2022-05-02 18:30:40|209.45|206.57|209.16|206.28|209.45|206.57|209.16|206.28|0
1651516250000|2022-05-02 18:30:50|209.45|206.57|209.89|207.01|210.03|207.15|209.45|206.57|0
1651516260000|2022-05-02 18:31:00|210.47|207.59|211.2|208.32|211.42|208.54|210.47|207.59|0
1651516270000|2022-05-02 18:31:10|210.61|207.73|210.03|207.15|210.76|207.88|210.03|207.15|0
1651516280000|2022-05-02 18:31:20|210.32|207.44|209.88|207|210.47|207.59|209.88|207|0
1651516290000|2022-05-02 18:31:30|210.03|207.15|209.74|206.86|210.03|207.15|209.74|206.86|0
1651516300000|2022-05-02 18:31:40|210.03|207.15|210.03|207.15|210.18|207.3|209.59|206.71|0
1651516310000|2022-05-02 18:31:50|210.61|207.73|211.41|208.53|211.41|208.53|210.61|207.73|0
1651516320000|2022-05-02 18:32:00|211.34|208.46|211.49|208.61|211.49|208.61|211.34|208.46|0
1651516330000|2022-05-02 18:32:10|211.05|208.17|212.08|209.2|212.08|209.2|211.05|208.17|0
1651516340000|2022-05-02 18:32:20|212.22|209.34|212.22|209.34|212.29|209.41|211.93|209.05|0
1651516350000|2022-05-02 18:32:30|211.71|208.83|211.05|208.17|211.71|208.83|211.05|208.17|0
1651516360000|2022-05-02 18:32:40|211.93|209.05|211.78|208.9|212.81|209.93|211.78|208.9|0
1651516370000|2022-05-02 18:32:50|211.49|208.61|211.34|208.46|211.78|208.9|211.34|208.46|0
1651516380000|2022-05-02 18:33:00|211.2|208.32|211.49|208.61|211.49|208.61|211.05|208.17|0
1651516390000|2022-05-02 18:33:10|212.07|209.19|211.63|208.75|212.07|209.19|211.63|208.75|0
1651516400000|2022-05-02 18:33:20|212.07|209.19|212.51|209.63|212.51|209.63|211.93|209.05|0
1651516410000|2022-05-02 18:33:30|212.88|210|213.47|210.59|213.47|210.59|212.07|209.19|0
1651516420000|2022-05-02 18:33:40|213.54|210.66|213.98|211.1|213.98|211.1|213.25|210.37|0
1651516430000|2022-05-02 18:33:50|214.13|211.25|213.25|210.37|214.13|211.25|213.25|210.37|0
1651516440000|2022-05-02 18:34:00|212.81|209.93|213.1|210.22|213.1|210.22|212.51|209.63|0
1651516450000|2022-05-02 18:34:10|213.02|210.14|212.51|209.63|213.02|210.14|212.37|209.49|0
1651516460000|2022-05-02 18:34:20|212.81|209.93|213.1|210.22|213.25|210.37|212.81|209.93|0
1651516470000|2022-05-02 18:34:30|213.25|210.37|213.61|210.73|213.61|210.73|213.25|210.37|0
1651516480000|2022-05-02 18:34:40|213.54|210.66|213.25|210.37|213.69|210.81|213.25|210.37|0
1651516490000|2022-05-02 18:34:50|212.81|209.93|212.81|209.93|212.95|210.07|212.81|209.93|0
1651516500000|2022-05-02 18:35:00|212.51|209.63|211.93|209.05|212.51|209.63|211.78|208.9|0
1651516510000|2022-05-02 18:35:10|211.63|208.75|211.78|208.9|211.78|208.9|211.34|208.46|0
1651516520000|2022-05-02 18:35:20|211.93|209.05|210.75|207.87|211.93|209.05|210.75|207.87|0
1651516530000|2022-05-02 18:35:30|210.61|207.73|210.61|207.73|210.61|207.73|210.46|207.58|0
1651516540000|2022-05-02 18:35:40|210.75|207.87|210.75|207.87|210.9|208.02|210.46|207.58|0
1651516550000|2022-05-02 18:35:50|210.9|208.02|210.32|207.44|210.9|208.02|210.32|207.44|0
1651516560000|2022-05-02 18:36:00|210.17|207.29|209.73|206.85|210.17|207.29|209.3|206.42|0
1651516570000|2022-05-02 18:36:10|209.88|207|210.46|207.58|210.46|207.58|209.88|207|0
1651516580000|2022-05-02 18:36:20|210.09|207.21|209.44|206.56|210.09|207.21|209.3|206.42|0
1651516590000|2022-05-02 18:36:30|209.88|207|210.46|207.58|210.46|207.58|209.88|207|0
1651516600000|2022-05-02 18:36:40|210.32|207.44|209.3|206.42|210.32|207.44|209.3|206.42|0
1651516610000|2022-05-02 18:36:50|209.44|206.56|209.22|206.34|209.44|206.56|209.22|206.34|0
1651516620000|2022-05-02 18:37:00|209.29|206.41|209.15|206.27|209.29|206.41|209|206.12|0
1651516630000|2022-05-02 18:37:10|209.73|206.85|210.9|208.02|211.11|208.23|209.73|206.85|0
1651516640000|2022-05-02 18:37:20|210.61|207.73|209.8|206.92|210.61|207.73|209.8|206.92|0
1651516650000|2022-05-02 18:37:30|209.44|206.56|210.02|207.14|210.02|207.14|209.15|206.27|0
1651516660000|2022-05-02 18:37:40|209.88|207|210.53|207.65|210.61|207.73|209.88|207|0
1651516670000|2022-05-02 18:37:50|210.61|207.73|209.95|207.07|210.61|207.73|209.73|206.85|0
1651516680000|2022-05-02 18:38:00|210.17|207.29|210.61|207.73|210.61|207.73|209.29|206.41|0
1651516690000|2022-05-02 18:38:10|210.46|207.58|210.68|207.8|210.9|208.02|210.46|207.58|0
1651516700000|2022-05-02 18:38:20|211.04|208.16|211.04|208.16|211.04|208.16|210.75|207.87|0
1651516710000|2022-05-02 18:38:30|211.19|208.31|211.04|208.16|211.34|208.46|211.04|208.16|0
1651516720000|2022-05-02 18:38:40|211.77|208.89|212.65|209.77|212.65|209.77|211.77|208.89|0
1651516730000|2022-05-02 18:38:50|213.09|210.21|213.09|210.21|213.54|210.66|213.09|210.21|0
1651516740000|2022-05-02 18:39:00|213.24|210.36|213.54|210.66|213.54|210.66|213.09|210.21|0
1651516750000|2022-05-02 18:39:10|213.24|210.36|212.95|210.07|213.24|210.36|212.95|210.07|0
1651516760000|2022-05-02 18:39:20|212.36|209.48|212.07|209.19|212.36|209.48|212.07|209.19|0
1651516770000|2022-05-02 18:39:30|211.92|209.04|211.63|208.75|211.92|209.04|211.63|208.75|0
1651516780000|2022-05-02 18:39:40|211.48|208.6|211.04|208.16|211.48|208.6|211.04|208.16|0
1651516790000|2022-05-02 18:39:50|211.19|208.31|210.6|207.72|211.19|208.31|210.31|207.43|0
1651516800000|2022-05-02 18:40:00|210.89|208.01|210.89|208.01|211.04|208.16|210.75|207.87|0
1651516810000|2022-05-02 18:40:10|210.75|207.87|210.02|207.14|210.75|207.87|210.02|207.14|0
1651516820000|2022-05-02 18:40:20|209.58|206.7|210.16|207.28|210.16|207.28|209.58|206.7|0
1651516830000|2022-05-02 18:40:30|210.02|207.14|211.7|208.82|211.7|208.82|210.02|207.14|0
1651516840000|2022-05-02 18:40:40|211.77|208.89|211.77|208.89|212.36|209.48|211.77|208.89|0
1651516850000|2022-05-02 18:40:50|212.06|209.18|211.77|208.89|212.06|209.18|211.77|208.89|0
1651516860000|2022-05-02 18:41:00|210.89|208.01|210.6|207.72|211.04|208.16|210.6|207.72|0
1651516870000|2022-05-02 18:41:10|211.19|208.31|211.33|208.45|211.33|208.45|210.89|208.01|0
1651516880000|2022-05-02 18:41:20|211.04|208.16|210.52|207.64|211.04|208.16|210.31|207.43|0
1651516890000|2022-05-02 18:41:30|210.75|207.87|210.6|207.72|210.75|207.87|210.6|207.72|0
1651516900000|2022-05-02 18:41:40|210.45|207.57|210.6|207.72|210.6|207.72|210.09|207.21|0
1651516910000|2022-05-02 18:41:50|210.75|207.87|211.04|208.16|211.04|208.16|210.75|207.87|0
1651516920000|2022-05-02 18:42:00|211.77|208.89|211.33|208.45|211.77|208.89|211.33|208.45|0
1651516930000|2022-05-02 18:42:10|210.45|207.57|210.16|207.28|210.45|207.57|209.87|206.99|0
1651516940000|2022-05-02 18:42:20|210.23|207.35|209.65|206.77|210.23|207.35|209.65|206.77|0
1651516950000|2022-05-02 18:42:30|209.29|206.41|208.49|205.61|209.29|206.41|208.49|205.61|0
1651516960000|2022-05-02 18:42:40|207.69|204.81|207.4|204.52|207.84|204.96|207.4|204.52|0
1651516970000|2022-05-02 18:42:50|207.55|204.67|207.26|204.38|207.55|204.67|207.26|204.38|0
1651516980000|2022-05-02 18:43:00|206.39|203.51|205.96|203.08|206.68|203.8|205.96|203.08|0
1651516990000|2022-05-02 18:43:10|205.67|202.79|205.09|202.21|205.67|202.79|204.95|202.07|0
1651517000000|2022-05-02 18:43:20|204.8|201.92|204.37|201.49|204.8|201.92|204.37|201.49|0
1651517010000|2022-05-02 18:43:30|204.52|201.64|204.37|201.49|204.66|201.78|204.23|201.35|0
1651517020000|2022-05-02 18:43:40|204.23|201.35|203.94|201.06|204.23|201.35|203.8|200.92|0
1651517030000|2022-05-02 18:43:50|203.8|200.92|203.65|200.77|203.8|200.92|203.51|200.63|0
1651517040000|2022-05-02 18:44:00|203.37|200.49|204.08|201.2|204.08|201.2|203.37|200.49|0
1651517050000|2022-05-02 18:44:10|203.94|201.06|203.87|200.99|203.94|201.06|203.87|200.99|0
1651517060000|2022-05-02 18:44:20|203.65|200.77|204.8|201.92|204.8|201.92|203.65|200.77|0
1651517070000|2022-05-02 18:44:30|204.37|201.49|205.67|202.79|205.67|202.79|204.37|201.49|0
1651517080000|2022-05-02 18:44:40|205.52|202.64|205.23|202.35|205.52|202.64|205.23|202.35|0
1651517090000|2022-05-02 18:44:50|205.81|202.93|205.95|203.07|206.24|203.36|205.81|202.93|0
1651517100000|2022-05-02 18:45:00|206.1|203.22|206.82|203.94|207.98|205.1|206.1|203.22|0
1651517110000|2022-05-02 18:45:10|207.11|204.23|210.01|207.13|210.01|207.13|207.11|204.23|0
1651517120000|2022-05-02 18:45:20|209.94|207.06|208.83|205.95|209.94|207.06|208.54|205.66|0
1651517130000|2022-05-02 18:45:30|208.68|205.8|208.27|205.39|208.9|206.02|208.27|205.39|0
1651517140000|2022-05-02 18:45:40|208.85|205.97|211.54|208.66|211.54|208.66|208.85|205.97|0
1651517150000|2022-05-02 18:45:50|211.47|208.59|213.53|210.65|213.53|210.65|211.47|208.59|0
1651517160000|2022-05-02 18:46:00|213.38|210.5|214.11|211.23|214.11|211.23|213.38|210.5|0
1651517170000|2022-05-02 18:46:10|213.97|211.09|213.74|210.86|213.97|211.09|213.38|210.5|0
1651517180000|2022-05-02 18:46:20|214.11|211.23|212.5|209.62|214.11|211.23|212.5|209.62|0
1651517190000|2022-05-02 18:46:30|212.35|209.47|212.64|209.76|212.64|209.76|211.91|209.03|0
1651517200000|2022-05-02 18:46:40|212.35|209.47|211.91|209.03|212.35|209.47|211.91|209.03|0
1651517210000|2022-05-02 18:46:50|211.76|208.88|211.86|208.5|212.06|209.18|211.76|208.5|0
1651517220000|2022-05-02 18:47:00|211.71|208.35|212.3|208.94|212.3|208.94|211.71|208.35|0
1651517230000|2022-05-02 18:47:10|213.03|209.67|212.44|209.08|213.03|209.67|212.44|209.08|0
1651517240000|2022-05-02 18:47:20|212.15|208.79|212.3|208.94|212.3|208.94|211.56|208.2|0
1651517250000|2022-05-02 18:47:30|211.63|208.27|212.3|208.94|212.3|208.94|211.63|208.27|0
1651517260000|2022-05-02 18:47:40|212.15|208.79|210.32|206.96|212.15|208.79|210.32|206.96|0
1651517270000|2022-05-02 18:47:50|211.87|208.51|211.13|207.77|211.87|208.51|211.13|207.77|0
1651517280000|2022-05-02 18:48:00|211.69|208.33|211.55|208.19|211.69|208.33|211.4|208.04|0
1651517290000|2022-05-02 18:48:10|211.25|207.89|211.76|208.4|211.76|208.4|211.25|207.89|0
1651517300000|2022-05-02 18:48:20|211.84|208.48|210.96|207.6|211.84|208.48|210.96|207.6|0
1651517310000|2022-05-02 18:48:30|211.11|207.75|211.24|207.88|211.24|207.88|210.8|207.44|0
1651517320000|2022-05-02 18:48:40|211.1|207.74|211.24|207.88|211.24|207.88|210.8|207.44|0
1651517330000|2022-05-02 18:48:50|211.68|208.32|211.39|208.03|211.68|208.32|211.24|207.88|0
1651517340000|2022-05-02 18:49:00|211.1|207.74|211.39|208.03|211.68|208.32|211.1|207.74|0
1651517350000|2022-05-02 18:49:10|212.56|209.2|211.98|208.62|212.71|209.35|211.98|208.62|0
1651517360000|2022-05-02 18:49:20|211.54|208.18|211.83|208.47|211.83|208.47|211.54|208.18|0
1651517370000|2022-05-02 18:49:30|212.12|208.76|211.68|208.32|212.12|208.76|211.68|208.32|0
1651517380000|2022-05-02 18:49:40|211.9|208.54|211.53|208.17|211.97|208.61|211.53|208.17|0
1651517390000|2022-05-02 18:49:50|211.68|208.32|212.42|209.06|212.42|209.06|211.68|208.32|0
1651517400000|2022-05-02 18:50:00|212.56|209.2|212.56|209.2|212.56|209.2|212.27|208.91|0
1651517410000|2022-05-02 18:50:10|212.41|209.05|211.97|208.61|212.41|209.05|211.68|208.32|0
1651517420000|2022-05-02 18:50:20|211.46|208.1|210.95|207.59|211.46|208.1|210.51|207.15|0
1651517430000|2022-05-02 18:50:30|210.66|207.3|210.8|207.44|210.8|207.44|210.29|206.93|0
1651517440000|2022-05-02 18:50:40|210.36|207|210.36|207|210.36|207|209.99|206.63|0
1651517450000|2022-05-02 18:50:50|210.51|207.15|210.07|206.71|210.51|207.15|209.92|206.56|0
1651517460000|2022-05-02 18:51:00|209.78|206.42|209.34|205.98|209.78|206.42|208.47|205.11|0
1651517470000|2022-05-02 18:51:10|209.63|206.27|210.36|207|210.36|207|209.63|206.27|0
1651517480000|2022-05-02 18:51:20|210.14|206.78|209.49|206.13|210.14|206.78|209.34|205.98|0
1651517490000|2022-05-02 18:51:30|209.63|206.27|210.14|206.78|210.22|206.86|209.63|206.27|0
1651517500000|2022-05-02 18:51:40|210.22|206.86|210.95|207.59|211.09|207.73|209.99|206.63|0
1651517510000|2022-05-02 18:51:50|210.8|207.44|210.95|207.59|210.95|207.59|210.28|206.92|0
1651517520000|2022-05-02 18:52:00|210.8|207.44|209.92|206.56|210.8|207.44|209.92|206.56|0
1651517530000|2022-05-02 18:52:10|210.36|207|210.65|207.29|210.65|207.29|210.36|207|0
1651517540000|2022-05-02 18:52:20|210.51|207.15|210.72|207.36|210.72|207.36|210.36|207|0
1651517550000|2022-05-02 18:52:30|210.8|207.44|211.89|208.53|211.89|208.53|210.8|207.44|0
1651517560000|2022-05-02 18:52:40|212.41|209.05|212.71|209.35|212.78|209.42|212.12|208.76|0
1651517570000|2022-05-02 18:52:50|213.29|209.93|213.29|209.93|213.59|210.23|213.29|209.93|0
1651517580000|2022-05-02 18:53:00|213.59|210.23|213.44|210.08|213.74|210.38|213.44|210.08|0
1651517590000|2022-05-02 18:53:10|213.15|209.79|212.85|209.49|213.15|209.79|212.85|209.49|0
1651517600000|2022-05-02 18:53:20|213.59|210.23|213.44|210.08|213.74|210.38|213.44|210.08|0
1651517610000|2022-05-02 18:53:30|213.74|210.38|217.59|214.23|217.59|214.23|213.74|210.38|0
1651517620000|2022-05-02 18:53:40|218.33|214.97|217.59|214.23|218.33|214.97|217.21|213.85|0
1651517630000|2022-05-02 18:53:50|217.74|214.38|217.29|213.93|217.74|214.38|217.29|213.93|0
1651517640000|2022-05-02 18:54:00|217.44|214.08|216.69|213.33|217.44|214.08|216.1|212.74|0
1651517650000|2022-05-02 18:54:10|216.25|212.89|215.73|212.37|216.25|212.89|215.73|212.37|0
1651517660000|2022-05-02 18:54:20|215.36|212|216.1|212.74|216.1|212.74|215.21|211.85|0
1651517670000|2022-05-02 18:54:30|215.66|212.3|215.66|212.3|215.73|212.37|215.51|212.15|0
1651517680000|2022-05-02 18:54:40|215.43|212.07|215.8|212.44|215.8|212.44|215.36|212|0
1651517690000|2022-05-02 18:54:50|215.21|211.85|215.51|212.15|215.51|212.15|215.21|211.85|0
1651517700000|2022-05-02 18:55:00|215.06|211.7|215.95|212.59|215.95|212.59|215.06|211.7|0
1651517710000|2022-05-02 18:55:10|215.36|212|214.62|211.26|215.36|212|214.62|211.26|0
1651517720000|2022-05-02 18:55:20|214.77|211.41|214.77|211.41|214.99|211.63|214.77|211.41|0
1651517730000|2022-05-02 18:55:30|214.62|211.26|215.8|212.44|215.8|212.44|214.62|211.26|0
1651517740000|2022-05-02 18:55:40|215.87|212.51|215.06|211.7|215.87|212.51|215.06|211.7|0
1651517750000|2022-05-02 18:55:50|214.62|211.26|214.84|211.48|214.84|211.48|214.62|211.26|0
1651517760000|2022-05-02 18:56:00|214.62|211.26|214.1|210.74|214.62|211.26|214.1|210.74|0
1651517770000|2022-05-02 18:56:10|214.47|211.11|212.41|209.05|214.47|211.11|212.41|209.05|0
1651517780000|2022-05-02 18:56:20|213.14|209.78|213|209.64|213.14|209.78|213|209.64|0
1651517790000|2022-05-02 18:56:30|212.7|209.34|212.26|208.9|212.7|209.34|211.67|208.31|0
1651517800000|2022-05-02 18:56:40|211.67|208.31|211.53|208.17|211.67|208.31|211.53|208.17|0
1651517810000|2022-05-02 18:56:50|211.09|207.73|211.82|208.46|211.82|208.46|210.94|207.58|0
1651517820000|2022-05-02 18:57:00|211.3|207.94|210.42|207.06|211.3|207.94|210.42|207.06|0
1651517830000|2022-05-02 18:57:10|210.28|206.92|209.97|206.61|210.42|207.06|209.53|206.17|0
1651517840000|2022-05-02 18:57:20|210.7|207.34|210.41|207.05|211.14|207.78|210.41|207.05|0
1651517850000|2022-05-02 18:57:30|210.26|206.9|210.26|206.9|210.26|206.9|210.12|206.76|0
1651517860000|2022-05-02 18:57:40|210.12|206.76|210.12|206.76|210.26|206.9|210.12|206.76|0
1651517870000|2022-05-02 18:57:50|210.26|206.9|209.82|206.46|210.26|206.9|209.82|206.46|0
1651517880000|2022-05-02 18:58:00|209.68|206.32|209.1|205.74|209.68|206.32|208.66|205.3|0
1651517890000|2022-05-02 18:58:10|209.39|206.03|209.53|206.17|209.97|206.61|209.39|206.03|0
1651517900000|2022-05-02 18:58:20|210.04|206.68|209.53|206.17|210.04|206.68|209.53|206.17|0
1651517910000|2022-05-02 18:58:30|209.82|206.46|210.26|206.9|210.26|206.9|209.82|206.46|0
1651517920000|2022-05-02 18:58:40|210.7|207.34|210.7|207.34|210.7|207.34|210.55|207.19|0
1651517930000|2022-05-02 18:58:50|209.97|206.61|209.09|205.73|209.97|206.61|209.09|205.73|0
1651517940000|2022-05-02 18:59:00|209.24|205.88|210.41|207.05|210.41|207.05|209.24|205.88|0
1651517950000|2022-05-02 18:59:10|210.26|206.9|209.82|206.46|210.26|206.9|209.68|206.32|0
1651517960000|2022-05-02 18:59:20|209.39|206.03|208.37|205.01|209.39|206.03|208.37|205.01|0
1651517970000|2022-05-02 18:59:30|208.36|205|208.95|205.59|208.95|205.59|208.36|205|0
1651517980000|2022-05-02 18:59:40|209.09|205.73|209.53|206.17|209.53|206.17|209.09|205.73|0
1651517990000|2022-05-02 18:59:50|209.31|205.95|210.41|207.05|210.41|207.05|209.31|205.95|0
1651518000000|2022-05-02 19:00:00|211.87|208.51|213.2|209.84|213.34|209.98|211.87|208.51|0
1651518010000|2022-05-02 19:00:10|212.31|208.95|211.58|208.22|212.31|208.95|211.58|208.22|0
1651518020000|2022-05-02 19:00:20|211.29|207.93|211.73|208.37|211.87|208.51|211.29|207.93|0
1651518030000|2022-05-02 19:00:30|211.58|208.22|212.02|208.66|212.02|208.66|211.43|208.07|0
1651518040000|2022-05-02 19:00:40|212.46|209.1|213.93|210.57|213.93|210.57|212.46|209.1|0
1651518050000|2022-05-02 19:00:50|213.56|210.2|214.08|210.72|214.08|210.72|213.34|209.98|0
1651518060000|2022-05-02 19:01:00|213.86|210.5|214.67|211.31|214.67|211.31|213.49|210.13|0
1651518070000|2022-05-02 19:01:10|213.78|210.42|213.86|210.5|214.38|211.02|213.78|210.42|0
1651518080000|2022-05-02 19:01:20|212.75|209.39|212.9|209.54|213.12|209.76|212.75|209.39|0
1651518090000|2022-05-02 19:01:30|212.75|209.39|213.05|209.69|213.05|209.69|212.75|209.39|0
1651518100000|2022-05-02 19:01:40|214.08|210.72|213.64|210.28|214.08|210.72|213.64|210.28|0
1651518110000|2022-05-02 19:01:50|213.93|210.57|214.52|211.16|214.74|211.38|213.93|210.57|0
1651518120000|2022-05-02 19:02:00|213.78|210.42|213.05|209.69|213.78|210.42|213.05|209.69|0
1651518130000|2022-05-02 19:02:10|212.6|209.24|212.02|208.66|213.34|209.98|212.02|208.66|0
1651518140000|2022-05-02 19:02:20|212.75|209.39|211.58|208.22|212.82|209.46|211.58|208.22|0
1651518150000|2022-05-02 19:02:30|211.43|208.07|211.58|208.22|211.58|208.22|211.43|208.07|0
1651518160000|2022-05-02 19:02:40|210.99|207.63|211.87|208.51|211.87|208.51|210.99|207.63|0
1651518170000|2022-05-02 19:02:50|212.09|208.73|212.6|209.24|212.6|209.24|211.43|208.07|0
1651518180000|2022-05-02 19:03:00|211.58|208.22|212.75|209.39|212.75|209.39|211.58|208.22|0
1651518190000|2022-05-02 19:03:10|212.09|208.73|213.49|210.13|213.63|210.27|212.09|208.73|0
1651518200000|2022-05-02 19:03:20|214.37|211.01|215.11|211.75|215.11|211.75|213.78|210.42|0
1651518210000|2022-05-02 19:03:30|215.26|211.9|216.52|213.16|216.6|213.24|215.26|211.9|0
1651518220000|2022-05-02 19:03:40|215.85|212.49|214.96|211.6|215.85|212.49|214.96|211.6|0
1651518230000|2022-05-02 19:03:50|215.7|212.34|214.82|211.46|215.7|212.34|214.82|211.46|0
1651518240000|2022-05-02 19:04:00|214.96|211.6|215.48|212.12|215.85|212.49|214.96|211.6|0
1651518250000|2022-05-02 19:04:10|216.3|212.94|217.34|213.98|217.34|213.98|216.3|212.94|0
1651518260000|2022-05-02 19:04:20|217.93|214.57|219.2|215.84|219.2|215.84|217.93|214.57|0
1651518270000|2022-05-02 19:04:30|218.98|215.62|219.58|216.22|219.58|216.22|218.98|215.62|0
1651518280000|2022-05-02 19:04:40|218.23|214.87|217.19|213.83|218.23|214.87|217.19|213.83|0
1651518290000|2022-05-02 19:04:50|217.34|213.98|217.56|214.2|217.56|214.2|217.04|213.68|0
1651518300000|2022-05-02 19:05:00|218.08|214.72|218.53|215.17|218.68|215.32|218.08|214.72|0
1651518310000|2022-05-02 19:05:10|219.43|216.07|220.63|217.27|220.63|217.27|219.43|216.07|0
1651518320000|2022-05-02 19:05:20|220.93|217.57|220.25|216.89|220.93|217.57|220.25|216.89|0
1651518330000|2022-05-02 19:05:30|220.03|216.67|219.58|216.22|220.33|216.97|219.43|216.07|0
1651518340000|2022-05-02 19:05:40|220.03|216.67|219.58|216.22|220.18|216.82|219.58|216.22|0
1651518350000|2022-05-02 19:05:50|219.88|216.52|219.88|216.52|220.18|216.82|219.8|216.44|0
1651518360000|2022-05-02 19:06:00|219.73|216.37|219.43|216.07|220.18|216.82|219.43|216.07|0
1651518370000|2022-05-02 19:06:10|219.58|216.22|219.58|216.22|219.73|216.37|218.98|215.62|0
1651518380000|2022-05-02 19:06:20|219.28|215.92|219.88|216.52|219.88|216.52|219.28|215.92|0
1651518390000|2022-05-02 19:06:30|220.03|216.67|219.73|216.37|220.03|216.67|219.73|216.37|0
1651518400000|2022-05-02 19:06:40|220.03|216.67|219.58|216.22|220.03|216.67|219.43|216.07|0
1651518410000|2022-05-02 19:06:50|219.05|215.69|219.87|216.51|219.87|216.51|219.05|215.69|0
1651518420000|2022-05-02 19:07:00|219.8|216.44|220.32|216.96|220.62|217.26|219.8|216.44|0
1651518430000|2022-05-02 19:07:10|220.17|216.81|220.25|216.89|220.62|217.26|220.17|216.81|0
1651518440000|2022-05-02 19:07:20|220.92|217.56|221.98|218.62|221.98|218.62|220.92|217.56|0
1651518450000|2022-05-02 19:07:30|222.13|218.77|222.05|218.69|222.43|219.07|222.05|218.69|0
1651518460000|2022-05-02 19:07:40|222.28|218.92|221.53|218.17|222.35|218.99|221.53|218.17|0
1651518470000|2022-05-02 19:07:50|220.92|217.56|220.02|216.66|220.92|217.56|220.02|216.66|0
1651518480000|2022-05-02 19:08:00|219.72|216.36|219.12|215.76|219.72|216.36|219.12|215.76|0
1651518490000|2022-05-02 19:08:10|218.83|215.47|218.83|215.47|218.83|215.47|218.83|215.47|0
1651518500000|2022-05-02 19:08:20|217.78|214.42|217.63|214.27|217.78|214.42|217.48|214.12|0
1651518510000|2022-05-02 19:08:30|218.23|214.87|219.27|215.91|219.27|215.91|218.23|214.87|0
1651518520000|2022-05-02 19:08:40|219.42|216.06|219.27|215.91|219.87|216.51|219.27|215.91|0
1651518530000|2022-05-02 19:08:50|219.5|216.14|219.42|216.06|220.02|216.66|219.42|216.06|0
1651518540000|2022-05-02 19:09:00|219.87|216.51|220.62|217.26|220.77|217.41|219.87|216.51|0
1651518550000|2022-05-02 19:09:10|220.99|217.63|221.22|217.86|221.52|218.16|220.99|217.63|0
1651518560000|2022-05-02 19:09:20|221.82|218.46|222.73|219.37|222.73|219.37|221.82|218.46|0
1651518570000|2022-05-02 19:09:30|222.43|219.07|224.7|221.34|224.7|221.34|222.43|219.07|0
1651518580000|2022-05-02 19:09:40|226.52|223.16|226.21|222.85|227.05|223.69|226.21|222.85|0
1651518590000|2022-05-02 19:09:50|225.45|222.09|225|221.64|225.45|222.09|225|221.64|0
1651518600000|2022-05-02 19:10:00|224.69|221.33|227.13|223.77|227.13|223.77|224.69|221.33|0
1651518610000|2022-05-02 19:10:10|226.82|223.46|227.89|224.53|228.04|224.68|226.82|223.46|0
1651518620000|2022-05-02 19:10:20|228.2|224.84|227.66|224.3|228.2|224.84|227.66|224.3|0
1651518630000|2022-05-02 19:10:30|227.89|224.53|226.82|223.46|227.89|224.53|226.82|223.46|0
1651518640000|2022-05-02 19:10:40|227.43|224.07|226.67|223.31|227.43|224.07|226.44|223.08|0
1651518650000|2022-05-02 19:10:50|226.82|223.46|226.29|222.93|226.82|223.46|226.29|222.93|0
1651518660000|2022-05-02 19:11:00|226.06|222.7|227.28|223.92|227.28|223.92|226.06|222.7|0
1651518670000|2022-05-02 19:11:10|227.74|224.38|230.19|226.83|230.34|226.98|227.74|224.38|0
1651518680000|2022-05-02 19:11:20|229.27|225.91|230.19|226.83|230.19|226.83|229.27|225.91|0
1651518690000|2022-05-02 19:11:30|230.03|226.67|229.57|226.21|230.03|226.67|229.42|226.06|0
1651518700000|2022-05-02 19:11:40|229.11|225.75|228.81|225.45|229.42|226.06|228.81|225.45|0
1651518710000|2022-05-02 19:11:50|228.35|224.99|229.73|226.37|229.73|226.37|228.35|224.99|0
1651518720000|2022-05-02 19:12:00|230.65|227.29|229.88|226.52|230.65|227.29|229.88|226.52|0
1651518730000|2022-05-02 19:12:10|229.8|226.44|230.8|227.44|230.8|227.44|229.8|226.44|0
1651518740000|2022-05-02 19:12:20|231.11|227.75|231.57|228.21|231.57|228.21|231.11|227.75|0
1651518750000|2022-05-02 19:12:30|231.18|227.82|231.26|227.9|231.26|227.9|230.95|227.59|0
1651518760000|2022-05-02 19:12:40|230.95|227.59|230.95|227.59|230.95|227.59|230.87|227.51|0
1651518770000|2022-05-02 19:12:50|231.03|227.67|231.26|227.9|231.26|227.9|230.8|227.44|0
1651518780000|2022-05-02 19:13:00|231.42|228.06|231.49|228.13|231.57|228.21|231.26|227.9|0
1651518790000|2022-05-02 19:13:10|231.26|227.9|233.42|230.06|233.42|230.06|231.26|227.9|0
1651518800000|2022-05-02 19:13:20|233.73|230.37|234.66|231.3|234.66|231.3|233.73|230.37|0
1651518810000|2022-05-02 19:13:30|234.51|231.15|234.51|231.15|234.51|231.15|233.73|230.37|0
1651518820000|2022-05-02 19:13:40|234.2|230.84|234.35|230.99|234.35|230.99|234.2|230.84|0
1651518830000|2022-05-02 19:13:50|234.66|231.3|233.89|230.53|234.66|231.3|233.89|230.53|0
1651518840000|2022-05-02 19:14:00|234.04|230.68|233.73|230.37|234.04|230.68|233.73|230.37|0
1651518850000|2022-05-02 19:14:10|233.27|229.91|232.65|229.29|233.89|230.53|232.65|229.29|0
1651518860000|2022-05-02 19:14:20|232.49|229.13|233.96|230.6|233.96|230.6|232.49|229.13|0
1651518870000|2022-05-02 19:14:30|234.2|230.84|233.8|230.44|234.2|230.84|233.8|230.44|0
1651518880000|2022-05-02 19:14:40|233.73|230.37|233.88|230.52|234.04|230.68|233.73|230.37|0
1651518890000|2022-05-02 19:14:50|234.04|230.68|232.53|229.17|234.04|230.68|232.53|229.17|0
1651518900000|2022-05-02 19:15:00|232.84|229.48|233|229.64|233|229.64|232.69|229.33|0
1651518910000|2022-05-02 19:15:10|232.61|229.25|232.22|228.86|232.84|229.48|232.22|228.86|0
1651518920000|2022-05-02 19:15:20|231.76|228.4|232.45|229.09|232.45|229.09|231.76|228.4|0
1651518930000|2022-05-02 19:15:30|232.84|229.48|232.84|229.48|233|229.64|232.84|229.48|0
1651518940000|2022-05-02 19:15:40|232.53|229.17|232.84|229.48|232.84|229.48|232.53|229.17|0
1651518950000|2022-05-02 19:15:50|232.69|229.33|233|229.64|233|229.64|232.69|229.33|0
1651518960000|2022-05-02 19:16:00|232.38|229.02|233|229.64|233|229.64|232.38|229.02|0
1651518970000|2022-05-02 19:16:10|232.84|229.48|234.55|231.19|234.55|231.19|232.84|229.48|0
1651518980000|2022-05-02 19:16:20|234.32|230.96|232.22|228.86|234.32|230.96|232.22|228.86|0
1651518990000|2022-05-02 19:16:30|232.53|229.17|231.76|228.4|232.53|229.17|231.6|228.24|0
1651519000000|2022-05-02 19:16:40|232.07|228.71|233.62|230.26|233.62|230.26|232.07|228.71|0
1651519010000|2022-05-02 19:16:50|233|229.64|231.14|227.78|233|229.64|231.14|227.78|0
1651519020000|2022-05-02 19:17:00|230.83|227.47|230.52|227.16|230.98|227.62|230.52|227.16|0
1651519030000|2022-05-02 19:17:10|230.67|227.31|230.36|227|230.67|227.31|230.36|227|0
1651519040000|2022-05-02 19:17:20|230.28|226.92|229.36|226|230.28|226.92|229.36|226|0
1651519050000|2022-05-02 19:17:30|229.28|225.92|229.9|226.54|230.36|227|229.28|225.92|0
1651519060000|2022-05-02 19:17:40|230.05|226.69|230.21|226.85|230.36|227|230.05|226.69|0
1651519070000|2022-05-02 19:17:50|229.74|226.38|230.36|227|230.36|227|229.74|226.38|0
1651519080000|2022-05-02 19:18:00|229.74|226.38|229.9|226.54|229.9|226.54|229.59|226.23|0
1651519090000|2022-05-02 19:18:10|229.44|226.08|229.44|226.08|230.36|227|229.44|226.08|0
1651519100000|2022-05-02 19:18:20|229.59|226.23|230.98|227.62|230.98|227.62|229.59|226.23|0
1651519110000|2022-05-02 19:18:30|230.67|227.31|231.29|227.93|231.44|228.08|230.67|227.31|0
1651519120000|2022-05-02 19:18:40|233.31|229.95|232.84|229.48|233.31|229.95|232.68|229.32|0
1651519130000|2022-05-02 19:18:50|232.99|229.63|233.46|230.1|233.46|230.1|232.99|229.63|0
1651519140000|2022-05-02 19:19:00|234.55|231.19|234.94|231.58|234.94|231.58|234.55|231.19|0
1651519150000|2022-05-02 19:19:10|234.86|231.5|235.02|231.66|235.02|231.66|234.86|231.5|0
1651519160000|2022-05-02 19:19:20|234.86|231.5|235.33|231.97|235.33|231.97|234.71|231.35|0
1651519170000|2022-05-02 19:19:30|236.96|233.6|232.4|229.04|236.96|233.6|232.4|229.04|0
1651519180000|2022-05-02 19:19:40|234.19|230.83|231.84|228.48|234.19|230.83|231.84|228.48|0
1651519190000|2022-05-02 19:19:50|232.46|229.1|233.4|230.04|233.4|230.04|232.46|229.1|0
1651519200000|2022-05-02 19:20:00|234.02|230.66|234.49|231.13|234.49|231.13|234.02|230.66|0
1651519210000|2022-05-02 19:20:10|234.64|231.28|235.42|232.06|235.58|232.22|234.64|231.28|0
1651519220000|2022-05-02 19:20:20|235.58|232.22|236.83|233.47|237.15|233.79|235.58|232.22|0
1651519230000|2022-05-02 19:20:30|236.52|233.16|236.36|233|236.52|233.16|236.36|233|0
1651519240000|2022-05-02 19:20:40|236.83|233.47|236.68|233.32|236.83|233.47|236.68|233.32|0
1651519250000|2022-05-02 19:20:50|237.62|234.26|237.78|234.42|237.78|234.42|237.46|234.1|0
1651519260000|2022-05-02 19:21:00|237.46|234.1|237.78|234.42|237.78|234.42|237.46|234.1|0
1651519270000|2022-05-02 19:21:10|237.46|234.1|237.78|234.42|237.78|234.42|237.46|234.1|0
1651519280000|2022-05-02 19:21:20|238.25|234.89|237.78|234.42|238.41|235.05|237.78|234.42|0
1651519290000|2022-05-02 19:21:30|238.25|234.89|238.56|235.2|238.56|235.2|237.93|234.57|0
1651519300000|2022-05-02 19:21:40|238.25|234.89|237.78|234.42|238.48|235.12|237.78|234.42|0
1651519310000|2022-05-02 19:21:50|237.93|234.57|237.93|234.57|238.56|235.2|237.93|234.57|0
1651519320000|2022-05-02 19:22:00|237.62|234.26|238.01|234.65|238.01|234.65|237.62|234.26|0
1651519330000|2022-05-02 19:22:10|238.25|234.89|238.4|235.04|238.56|235.2|238.25|234.89|0
1651519340000|2022-05-02 19:22:20|238.56|235.2|238.25|234.89|238.72|235.36|238.25|234.89|0
1651519350000|2022-05-02 19:22:30|238.56|235.2|238.72|235.36|238.72|235.36|238.56|235.2|0
1651519360000|2022-05-02 19:22:40|239.67|236.31|239.82|236.46|240.3|236.94|239.67|236.31|0
1651519370000|2022-05-02 19:22:50|239.35|235.99|237.62|234.26|239.35|235.99|237.62|234.26|0
1651519380000|2022-05-02 19:23:00|238.09|234.73|239.67|236.31|239.67|236.31|238.09|234.73|0
1651519390000|2022-05-02 19:23:10|239.19|235.83|239.67|236.31|239.98|236.62|239.19|235.83|0
1651519400000|2022-05-02 19:23:20|239.98|236.62|240.3|236.94|240.3|236.94|239.98|236.62|0
1651519410000|2022-05-02 19:23:30|240.46|237.1|240.61|237.25|240.61|237.25|240.3|236.94|0
1651519420000|2022-05-02 19:23:40|240.53|237.17|240.37|237.01|240.61|237.25|240.37|237.01|0
1651519430000|2022-05-02 19:23:50|240.21|236.85|240.14|236.78|240.21|236.85|239.66|236.3|0
1651519440000|2022-05-02 19:24:00|240.3|236.94|240.3|236.94|240.61|237.25|240.3|236.94|0
1651519450000|2022-05-02 19:24:10|240.14|236.78|239.03|235.67|240.14|236.78|239.03|235.67|0
1651519460000|2022-05-02 19:24:20|239.51|236.15|240.77|237.41|240.77|237.41|239.51|236.15|0
1651519470000|2022-05-02 19:24:30|241.72|238.36|241.72|238.36|242.04|238.68|241.72|238.36|0
1651519480000|2022-05-02 19:24:40|241.88|238.52|242.52|239.16|242.52|239.16|241.64|238.28|0
1651519490000|2022-05-02 19:24:50|242.2|238.84|243.15|239.79|243.47|240.11|242.2|238.84|0
1651519500000|2022-05-02 19:25:00|242.51|239.15|241.8|238.44|242.51|239.15|241.8|238.44|0
1651519510000|2022-05-02 19:25:10|242.04|238.68|241.4|238.04|242.04|238.68|241.4|238.04|0
1651519520000|2022-05-02 19:25:20|240.77|237.41|242.04|238.68|242.04|238.68|240.77|237.41|0
1651519530000|2022-05-02 19:25:30|242.51|239.15|242.83|239.47|243.31|239.95|242.36|239|0
1651519540000|2022-05-02 19:25:40|243.15|239.79|242.67|239.31|243.31|239.95|242.67|239.31|0
1651519550000|2022-05-02 19:25:50|242.36|239|242.83|239.47|242.83|239.47|242.2|238.84|0
1651519560000|2022-05-02 19:26:00|243.31|239.95|244.42|241.06|244.42|241.06|243.31|239.95|0
1651519570000|2022-05-02 19:26:10|244.74|241.38|244.34|240.98|244.9|241.54|244.34|240.98|0
1651519580000|2022-05-02 19:26:20|243.95|240.59|242.51|239.15|243.95|240.59|242.51|239.15|0
1651519590000|2022-05-02 19:26:30|241.72|238.36|242.35|238.99|242.35|238.99|241.72|238.36|0
1651519600000|2022-05-02 19:26:40|242.2|238.84|241.56|238.2|242.2|238.84|241.56|238.2|0
1651519610000|2022-05-02 19:26:50|241.24|237.88|241.4|238.04|241.56|238.2|240.93|237.57|0
1651519620000|2022-05-02 19:27:00|240.93|237.57|242.51|239.15|242.51|239.15|240.93|237.57|0
1651519630000|2022-05-02 19:27:10|242.67|239.31|242.04|238.68|242.67|239.31|242.04|238.68|0
1651519640000|2022-05-02 19:27:20|242.83|239.47|244.28|240.92|244.28|240.92|242.67|239.31|0
1651519650000|2022-05-02 19:27:30|242.4|239.04|243.28|239.92|243.28|239.92|242.4|239.04|0
1651519660000|2022-05-02 19:27:40|243.04|239.68|242.64|239.28|243.2|239.84|242.64|239.28|0
1651519670000|2022-05-02 19:27:50|243.04|239.68|243.75|240.39|243.75|240.39|242.56|239.2|0
1651519680000|2022-05-02 19:28:00|243.52|240.16|245.03|241.67|245.03|241.67|243.52|240.16|0
1651519690000|2022-05-02 19:28:10|244.8|241.44|243.36|240|244.8|241.44|243.36|240|0
1651519700000|2022-05-02 19:28:20|243.52|240.16|244|240.64|244.16|240.8|243.52|240.16|0
1651519710000|2022-05-02 19:28:30|243.68|240.32|244.16|240.8|244.16|240.8|243.68|240.32|0
1651519720000|2022-05-02 19:28:40|244.48|241.12|244|240.64|244.64|241.28|244|240.64|0
1651519730000|2022-05-02 19:28:50|243.36|240|242.56|239.2|243.36|240|242.56|239.2|0
1651519740000|2022-05-02 19:29:00|241.76|238.4|240.97|237.61|241.76|238.4|240.65|237.29|0
1651519750000|2022-05-02 19:29:10|240.81|237.45|240.02|236.66|240.81|237.45|238.91|235.55|0
1651519760000|2022-05-02 19:29:20|239.7|236.34|239.86|236.5|240.33|236.97|239.7|236.34|0
1651519770000|2022-05-02 19:29:30|240.65|237.29|239.07|235.71|240.65|237.29|239.07|235.71|0
1651519780000|2022-05-02 19:29:40|239.7|236.34|239.62|236.26|239.7|236.34|239.46|236.1|0
1651519790000|2022-05-02 19:29:50|240.18|236.82|241.6|238.24|241.6|238.24|240.18|236.82|0
1651519800000|2022-05-02 19:30:00|241.29|237.93|244.16|240.8|244.16|240.8|241.29|237.93|0
1651519810000|2022-05-02 19:30:10|244.8|241.44|246.24|242.88|246.24|242.88|244.8|241.44|0
1651519820000|2022-05-02 19:30:20|247.36|244|247.68|244.32|248|244.64|247.36|244|0
1651519830000|2022-05-02 19:30:30|248|244.64|249.94|246.58|249.94|246.58|248|244.64|0
1651519840000|2022-05-02 19:30:40|248.49|245.13|248.97|245.61|248.97|245.61|248.32|244.96|0
1651519850000|2022-05-02 19:30:50|248.32|244.96|247.52|244.16|248.32|244.96|247.52|244.16|0
1651519860000|2022-05-02 19:31:00|248.81|245.45|249.45|246.09|249.94|246.58|248.81|245.45|0
1651519870000|2022-05-02 19:31:10|250.74|247.38|250.26|246.9|250.74|247.38|250.26|246.9|0
1651519880000|2022-05-02 19:31:20|249.94|246.58|250.26|246.9|250.26|246.9|248.97|245.61|0
1651519890000|2022-05-02 19:31:30|250.1|246.74|250.58|247.22|250.74|247.38|250.1|246.74|0
1651519900000|2022-05-02 19:31:40|250.26|246.9|249.61|246.25|250.26|246.9|249.61|246.25|0
1651519910000|2022-05-02 19:31:50|250.5|247.14|250.42|247.06|250.5|247.14|250.42|247.06|0
1651519920000|2022-05-02 19:32:00|250.26|246.9|249.29|245.93|250.74|247.38|249.29|245.93|0
1651519930000|2022-05-02 19:32:10|248.64|245.28|248|244.64|248.64|245.28|247.68|244.32|0
1651519940000|2022-05-02 19:32:20|247.76|244.4|249.29|245.93|249.29|245.93|247.76|244.4|0
1651519950000|2022-05-02 19:32:30|249.45|246.09|250.26|246.9|250.42|247.06|249.45|246.09|0
1651519960000|2022-05-02 19:32:40|250.34|246.98|251.23|247.87|251.23|247.87|250.1|246.74|0
1651519970000|2022-05-02 19:32:50|250.74|247.38|250.74|247.38|251.07|247.71|250.58|247.22|0
1651519980000|2022-05-02 19:33:00|251.07|247.71|250.9|247.54|252.2|248.84|250.9|247.54|0
1651519990000|2022-05-02 19:33:10|249.13|245.77|248.8|245.44|249.13|245.77|248.4|245.04|0
1651520000000|2022-05-02 19:33:20|250.58|247.22|251.71|248.35|251.71|248.35|250.58|247.22|0
1651520010000|2022-05-02 19:33:30|251.88|248.52|251.88|248.52|252.2|248.84|251.88|248.52|0
1651520020000|2022-05-02 19:33:40|251.55|248.19|251.06|247.7|251.55|248.19|250.58|247.22|0
1651520030000|2022-05-02 19:33:50|251.23|247.87|250.58|247.22|251.23|247.87|250.58|247.22|0
1651520040000|2022-05-02 19:34:00|251.06|247.7|250.58|247.22|251.55|248.19|250.58|247.22|0
1651520050000|2022-05-02 19:34:10|251.06|247.7|251.39|248.03|251.87|248.51|251.06|247.7|0
1651520060000|2022-05-02 19:34:20|251.55|248.19|251.87|248.51|251.87|248.51|251.55|248.19|0
1651520070000|2022-05-02 19:34:30|252.2|248.84|251.95|248.59|252.2|248.84|251.87|248.51|0
1651520080000|2022-05-02 19:34:40|252.28|248.92|252.93|249.57|253.17|249.81|252.2|248.84|0
1651520090000|2022-05-02 19:34:50|252.52|249.16|252.69|249.33|252.85|249.49|252.36|249|0
1651520100000|2022-05-02 19:35:00|253.01|249.65|252.2|248.84|253.34|249.98|252.2|248.84|0
1651520110000|2022-05-02 19:35:10|253.01|249.65|253.82|250.46|254.15|250.79|253.01|249.65|0
1651520120000|2022-05-02 19:35:20|254.15|250.79|253.66|250.3|254.31|250.95|253.66|250.3|0
1651520130000|2022-05-02 19:35:30|253.99|250.63|252.52|249.16|254.31|250.95|252.52|249.16|0
1651520140000|2022-05-02 19:35:40|251.55|248.19|252.03|248.67|252.03|248.67|251.22|247.86|0
1651520150000|2022-05-02 19:35:50|252.11|248.75|252.44|249.08|252.68|249.32|252.11|248.75|0
1651520160000|2022-05-02 19:36:00|251.39|248.03|250.58|247.22|251.39|248.03|250.58|247.22|0
1651520170000|2022-05-02 19:36:10|250.9|247.54|252.68|249.32|252.68|249.32|250.9|247.54|0
1651520180000|2022-05-02 19:36:20|252.85|249.49|251.22|247.86|253.33|249.97|251.22|247.86|0
1651520190000|2022-05-02 19:36:30|251.85|248.49|250.55|247.19|252.01|248.65|250.55|247.19|0
1651520200000|2022-05-02 19:36:40|250.39|247.03|249.9|246.54|250.39|247.03|249.74|246.38|0
1651520210000|2022-05-02 19:36:50|249.74|246.38|247.96|244.6|250.22|246.86|247.96|244.6|0
1651520220000|2022-05-02 19:37:00|247.16|243.8|248.12|244.76|248.12|244.76|246.83|243.47|0
1651520230000|2022-05-02 19:37:10|247.8|244.44|248.61|245.25|248.68|245.32|247.8|244.44|0
1651520240000|2022-05-02 19:37:20|248.12|244.76|247.16|243.8|248.12|244.76|247|243.64|0
1651520250000|2022-05-02 19:37:30|246.67|243.31|246.03|242.67|246.67|243.31|245.07|241.71|0
1651520260000|2022-05-02 19:37:40|245.07|241.71|244.75|241.39|245.23|241.87|244.75|241.39|0
1651520270000|2022-05-02 19:37:50|244.43|241.07|244.75|241.39|244.75|241.39|244.43|241.07|0
1651520280000|2022-05-02 19:38:00|244.91|241.55|244.91|241.55|245.87|242.51|244.91|241.55|0
1651520290000|2022-05-02 19:38:10|245.87|242.51|246.35|242.99|246.35|242.99|245.71|242.35|0
1651520300000|2022-05-02 19:38:20|246.83|243.47|245.39|242.03|246.83|243.47|245.39|242.03|0
1651520310000|2022-05-02 19:38:30|245.71|242.35|246.43|243.07|246.43|243.07|245.55|242.19|0
1651520320000|2022-05-02 19:38:40|246.59|243.23|246.67|243.31|246.67|243.31|246.19|242.83|0
1651520330000|2022-05-02 19:38:50|246.59|243.23|246.83|243.47|246.91|243.55|246.59|243.23|0
1651520340000|2022-05-02 19:39:00|246.43|243.07|246.19|242.83|246.43|243.07|246.03|242.67|0
1651520350000|2022-05-02 19:39:10|246.57|243.21|246.01|242.65|246.57|243.21|246.01|242.65|0
1651520360000|2022-05-02 19:39:20|246.98|243.62|244.49|241.13|246.98|243.62|244.49|241.13|0
1651520370000|2022-05-02 19:39:30|244.09|240.73|244.09|240.73|244.09|240.73|243.93|240.57|0
1651520380000|2022-05-02 19:39:40|243.77|240.41|244.89|241.53|244.89|241.53|243.77|240.41|0
1651520390000|2022-05-02 19:39:50|245.21|241.85|246.17|242.81|246.17|242.81|245.21|241.85|0
1651520400000|2022-05-02 19:40:00|247.14|243.78|247.14|243.78|247.94|244.58|246.98|243.62|0
1651520410000|2022-05-02 19:40:10|246.82|243.46|246.33|242.97|246.82|243.46|246.33|242.97|0
1651520420000|2022-05-02 19:40:20|246.65|243.29|246.98|243.62|246.98|243.62|246.17|242.81|0
1651520430000|2022-05-02 19:40:30|246.65|243.29|245.69|242.33|246.65|243.29|245.53|242.17|0
1651520440000|2022-05-02 19:40:40|245.21|241.85|246.01|242.65|246.01|242.65|245.21|241.85|0
1651520450000|2022-05-02 19:40:50|246.33|242.97|246.81|243.45|246.81|243.45|246.33|242.97|0
1651520460000|2022-05-02 19:41:00|246.97|243.61|248.91|245.55|248.91|245.55|246.97|243.61|0
1651520470000|2022-05-02 19:41:10|248.58|245.22|247.94|244.58|248.58|245.22|247.94|244.58|0
1651520480000|2022-05-02 19:41:20|247.14|243.78|247.94|244.58|247.94|244.58|247.14|243.78|0
1651520490000|2022-05-02 19:41:30|248.1|244.74|250.04|246.68|250.2|246.84|248.1|244.74|0
1651520500000|2022-05-02 19:41:40|251.33|247.97|249.71|246.35|251.33|247.97|249.71|246.35|0
1651520510000|2022-05-02 19:41:50|249.55|246.19|250.2|246.84|250.2|246.84|249.39|246.03|0
1651520520000|2022-05-02 19:42:00|249.07|245.71|249.71|246.35|249.71|246.35|249.07|245.71|0
1651520530000|2022-05-02 19:42:10|250.2|246.84|250.52|247.16|250.52|247.16|250.04|246.68|0
1651520540000|2022-05-02 19:42:20|251.01|247.65|249.55|246.19|251.01|247.65|249.55|246.19|0
1651520550000|2022-05-02 19:42:30|249.47|246.11|248.36|245|249.55|246.19|248.36|245|0
1651520560000|2022-05-02 19:42:40|248.2|244.84|249.65|246.29|249.82|246.46|248.2|244.84|0
1651520570000|2022-05-02 19:42:50|249.82|246.46|249.82|246.46|249.82|246.46|249.65|246.29|0
1651520580000|2022-05-02 19:43:00|249.17|245.81|249.98|246.62|249.98|246.62|249.17|245.81|0
1651520590000|2022-05-02 19:43:10|249.33|245.97|248.76|245.4|249.33|245.97|248.36|245|0
1651520600000|2022-05-02 19:43:20|249.17|245.81|247.88|244.52|249.17|245.81|247.88|244.52|0
1651520610000|2022-05-02 19:43:30|248.04|244.68|245.78|242.42|248.04|244.68|245.78|242.42|0
1651520620000|2022-05-02 19:43:40|245.3|241.94|243.86|240.5|245.3|241.94|243.38|240.02|0
1651520630000|2022-05-02 19:43:50|244.5|241.14|245.3|241.94|245.38|242.02|244.5|241.14|0
1651520640000|2022-05-02 19:44:00|245.14|241.78|241.94|238.58|245.14|241.78|241.94|238.58|0
1651520650000|2022-05-02 19:44:10|242.1|238.74|242.74|239.38|242.74|239.38|242.1|238.74|0
1651520660000|2022-05-02 19:44:20|241.78|238.42|241.31|237.95|242.1|238.74|241.31|237.95|0
1651520670000|2022-05-02 19:44:30|241.62|238.26|240.19|236.83|241.62|238.26|240.19|236.83|0
1651520680000|2022-05-02 19:44:40|240.67|237.31|240.67|237.31|240.99|237.63|240.67|237.31|0
1651520690000|2022-05-02 19:44:50|240.19|236.83|239.88|236.52|240.19|236.83|239.79|236.43|0
1651520700000|2022-05-02 19:45:00|239.95|236.59|239.08|235.72|239.95|236.59|238.61|235.25|0
1651520710000|2022-05-02 19:45:10|239.4|236.04|241.78|238.42|241.78|238.42|239.4|236.04|0
1651520720000|2022-05-02 19:45:20|242.1|238.74|241.3|237.94|242.42|239.06|241.3|237.94|0
1651520730000|2022-05-02 19:45:30|240.99|237.63|243.22|239.86|243.22|239.86|240.99|237.63|0
1651520740000|2022-05-02 19:45:40|243.7|240.34|243.13|239.77|243.7|240.34|243.13|239.77|0
1651520750000|2022-05-02 19:45:50|243.7|240.34|244.5|241.14|244.5|241.14|242.42|239.06|0
1651520760000|2022-05-02 19:46:00|244.98|241.62|243.54|240.18|244.98|241.62|243.54|240.18|0
1651520770000|2022-05-02 19:46:10|242.97|239.61|244.66|241.3|244.66|241.3|242.97|239.61|0
1651520780000|2022-05-02 19:46:20|244.98|241.62|244.66|241.3|244.98|241.62|244.41|241.05|0
1651520790000|2022-05-02 19:46:30|244.57|241.21|248.36|245|248.36|245|244.57|241.21|0
1651520800000|2022-05-02 19:46:40|248.52|245.16|248.52|245.16|248.92|245.56|248.52|245.16|0
1651520810000|2022-05-02 19:46:50|248.19|244.83|248.11|244.75|248.19|244.83|247.95|244.59|0
1651520820000|2022-05-02 19:47:00|248.68|245.32|247.71|244.35|248.68|245.32|247.39|244.03|0
1651520830000|2022-05-02 19:47:10|248.36|245|248.19|244.83|248.76|245.4|248.19|244.83|0
1651520840000|2022-05-02 19:47:20|248.52|245.16|248.68|245.32|249.16|245.8|248.52|245.16|0
1651520850000|2022-05-02 19:47:30|249.32|245.96|248.68|245.32|249.32|245.96|248.68|245.32|0
1651520860000|2022-05-02 19:47:40|248.84|245.48|250.13|246.77|250.13|246.77|248.84|245.48|0
1651520870000|2022-05-02 19:47:50|249.97|246.61|249.32|245.96|249.97|246.61|249.16|245.8|0
1651520880000|2022-05-02 19:48:00|250.13|246.77|249.73|246.37|250.13|246.77|248.84|245.48|0
1651520890000|2022-05-02 19:48:10|249.81|246.45|249.49|246.13|249.81|246.45|249.32|245.96|0
1651520900000|2022-05-02 19:48:20|249.81|246.45|249.16|245.8|249.81|246.45|249.16|245.8|0
1651520910000|2022-05-02 19:48:30|248.52|245.16|246.98|243.62|248.52|245.16|246.98|243.62|0
1651520920000|2022-05-02 19:48:40|246.42|243.06|246.74|243.38|246.9|243.54|246.34|242.98|0
1651520930000|2022-05-02 19:48:50|247.06|243.7|247.71|244.35|247.71|244.35|246.74|243.38|0
1651520940000|2022-05-02 19:49:00|247.06|243.7|246.58|243.22|247.06|243.7|246.58|243.22|0
1651520950000|2022-05-02 19:49:10|246.74|243.38|246.9|243.54|246.98|243.62|246.26|242.9|0
1651520960000|2022-05-02 19:49:20|248.19|244.83|250.13|246.77|250.13|246.77|248.19|244.83|0
1651520970000|2022-05-02 19:49:30|249.81|246.45|249.72|246.36|249.89|246.53|249.72|246.36|0
1651520980000|2022-05-02 19:49:40|250.13|246.77|251.59|248.23|251.59|248.23|250.13|246.77|0
1651520990000|2022-05-02 19:49:50|251.92|248.56|250.86|247.5|251.92|248.56|250.86|247.5|0
1651521000000|2022-05-02 19:50:00|251.1|247.74|253.06|249.7|253.38|250.02|251.1|247.74|0
1651521010000|2022-05-02 19:50:10|249.48|246.12|249.81|246.45|249.81|246.45|249.16|245.8|0
1651521020000|2022-05-02 19:50:20|250.94|247.58|250.94|247.58|251.1|247.74|250.62|247.26|0
1651521030000|2022-05-02 19:50:30|252.08|248.72|249.81|246.45|252.08|248.72|249.81|246.45|0
1651521040000|2022-05-02 19:50:40|251.67|248.31|252.08|248.72|252.24|248.88|251.67|248.31|0
1651521050000|2022-05-02 19:50:50|251.92|248.56|251.43|248.07|251.92|248.56|251.43|248.07|0
1651521060000|2022-05-02 19:51:00|251.75|248.39|253.22|249.86|253.38|250.02|251.75|248.39|0
1651521070000|2022-05-02 19:51:10|254.53|251.17|254.36|251|254.53|251.17|254.36|251|0
1651521080000|2022-05-02 19:51:20|254.6|251.24|254.85|251.49|255.02|251.66|254.52|251.16|0
1651521090000|2022-05-02 19:51:30|254.03|250.67|253.54|250.18|254.2|250.84|253.38|250.02|0
1651521100000|2022-05-02 19:51:40|253.46|250.1|252.89|249.53|253.46|250.1|252.24|248.88|0
1651521110000|2022-05-02 19:51:50|253.22|249.86|254.85|251.49|254.85|251.49|253.22|249.86|0
1651521120000|2022-05-02 19:52:00|255.51|252.15|255.34|251.98|256|252.64|255.34|251.98|0
1651521130000|2022-05-02 19:52:10|254.11|250.75|253.05|249.69|254.52|251.16|253.05|249.69|0
1651521140000|2022-05-02 19:52:20|254.03|250.67|255.01|251.65|255.01|251.65|254.03|250.67|0
1651521150000|2022-05-02 19:52:30|255.34|251.98|255.34|251.98|255.67|252.31|255.34|251.98|0
1651521160000|2022-05-02 19:52:40|256|252.64|255.18|251.82|256|252.64|255.18|251.82|0
1651521170000|2022-05-02 19:52:50|255.58|252.22|255.34|251.98|256.49|253.13|255.34|251.98|0
1651521180000|2022-05-02 19:53:00|254.76|251.4|253.95|250.59|254.76|251.4|253.87|250.51|0
1651521190000|2022-05-02 19:53:10|253.54|250.18|253.71|250.35|253.87|250.51|253.54|250.18|0
1651521200000|2022-05-02 19:53:20|254.2|250.84|255.83|252.47|255.83|252.47|254.2|250.84|0
1651521210000|2022-05-02 19:53:30|256.16|252.8|256.49|253.13|256.49|253.13|256.16|252.8|0
1651521220000|2022-05-02 19:53:40|255.83|252.47|256.32|252.96|256.32|252.96|255.83|252.47|0
1651521230000|2022-05-02 19:53:50|256.49|253.13|256.51|253.15|256.82|253.46|256.49|253.13|0
1651521240000|2022-05-02 19:54:00|256.19|252.83|255.66|252.3|256.19|252.83|255.2|251.84|0
1651521250000|2022-05-02 19:54:10|254.52|251.16|256.32|252.96|256.32|252.96|254.52|251.16|0
1651521260000|2022-05-02 19:54:20|256.81|253.45|256.56|253.2|256.81|253.45|256.56|253.2|0
1651521270000|2022-05-02 19:54:30|255.56|252.2|255.89|252.53|256.05|252.69|255.56|252.2|0
1651521280000|2022-05-02 19:54:40|254.74|251.38|254.91|251.55|255.89|252.53|254.74|251.38|0
1651521290000|2022-05-02 19:54:50|254.74|251.38|255.4|252.04|255.4|252.04|254.58|251.22|0
1651521300000|2022-05-02 19:55:00|255.31|251.95|254.74|251.38|255.31|251.95|254.33|250.97|0
1651521310000|2022-05-02 19:55:10|254.41|251.05|253.35|249.99|254.41|251.05|253.35|249.99|0
1651521320000|2022-05-02 19:55:20|252.94|249.58|252.45|249.09|253.43|250.07|252.45|249.09|0
1651521330000|2022-05-02 19:55:30|253.27|249.91|254.58|251.22|254.91|251.55|253.27|249.91|0
1651521340000|2022-05-02 19:55:40|253.6|250.24|255.4|252.04|255.48|252.12|253.6|250.24|0
1651521350000|2022-05-02 19:55:50|255.89|252.53|255.4|252.04|255.89|252.53|255.31|251.95|0
1651521360000|2022-05-02 19:56:00|255.72|252.36|255.72|252.36|256.22|252.86|255.56|252.2|0
1651521370000|2022-05-02 19:56:10|256.38|253.02|255.07|251.71|256.38|253.02|255.07|251.71|0
1651521380000|2022-05-02 19:56:20|255.31|251.95|255.56|252.2|255.56|252.2|254.58|251.22|0
1651521390000|2022-05-02 19:56:30|255.89|252.53|256.22|252.86|256.22|252.86|255.89|252.53|0
1651521400000|2022-05-02 19:56:40|256.38|253.02|256.22|252.86|256.38|253.02|256.22|252.86|0
1651521410000|2022-05-02 19:56:50|256.05|252.69|255.72|252.36|256.05|252.69|255.07|251.71|0
1651521420000|2022-05-02 19:57:00|255.07|251.71|255.47|252.11|255.47|252.11|254.49|251.13|0
1651521430000|2022-05-02 19:57:10|255.89|252.53|254.98|251.62|255.89|252.53|254.98|251.62|0
1651521440000|2022-05-02 19:57:20|254.9|251.54|255.39|252.03|255.39|252.03|254.9|251.54|0
1651521450000|2022-05-02 19:57:30|255.72|252.36|255.89|252.53|255.89|252.53|255.72|252.36|0
1651521460000|2022-05-02 19:57:40|255.23|251.87|255.48|252.6|255.56|252.6|255.23|251.87|0
1651521470000|2022-05-02 19:57:50|255.81|252.93|255.97|253.09|256.05|253.17|255.81|252.93|0
1651521480000|2022-05-02 19:58:00|256.14|253.26|256.14|253.26|256.14|253.26|255.97|253.09|0
1651521490000|2022-05-02 19:58:10|256.05|253.17|255.81|252.93|256.14|253.26|255.81|252.93|0
1651521500000|2022-05-02 19:58:20|256.47|253.59|256.8|253.92|256.8|253.92|256.14|253.26|0
1651521510000|2022-05-02 19:58:30|256.96|254.08|257.13|254.25|257.13|254.25|256.63|253.75|0
1651521520000|2022-05-02 19:58:40|255.72|252.84|255.65|252.77|255.72|252.84|255.56|252.68|0
1651521530000|2022-05-02 19:58:50|255.97|253.09|256.55|253.67|256.8|253.92|255.97|253.09|0
1651521540000|2022-05-02 19:59:00|255.81|252.93|254.99|252.11|255.81|252.93|254.9|252.02|0
1651521550000|2022-05-02 19:59:10|256.14|253.26|256.3|253.42|256.63|253.75|256.14|253.26|0
1651521560000|2022-05-02 19:59:20|256.22|253.34|256.14|253.26|256.63|253.75|256.14|253.26|0
1651521570000|2022-05-02 19:59:30|256.3|253.42|256.96|254.08|256.96|254.08|255.81|252.93|0
1651521580000|2022-05-02 19:59:40|257.12|254.24|257.78|254.9|257.78|254.9|257.12|254.24|0
1651521590000|2022-05-02 19:59:50|257.37|254.49|256.96|254.08|257.37|254.49|255.64|252.76|0
1651521600000|2022-05-02 20:00:00|257.95|255.07|258.44|255.56|258.44|255.56|257.95|255.07|0
1651521610000|2022-05-02 20:00:10|258.94|256.06|259.76|256.88|259.76|256.88|258.28|255.4|0
1651521620000|2022-05-02 20:00:20|259.6|256.72|259.27|256.39|259.6|256.72|258.77|255.89|0
1651521630000|2022-05-02 20:00:30|259.6|256.72|258.77|255.89|259.6|256.72|258.61|255.73|0
1651521640000|2022-05-02 20:00:40|257.95|255.07|257.95|255.07|258.11|255.23|257.95|255.07|0
1651521650000|2022-05-02 20:00:50|257.78|254.9|258.11|255.23|258.11|255.23|257.78|254.9|0
1651521660000|2022-05-02 20:01:00|257.95|255.07|257.45|254.57|258.11|255.23|257.45|254.57|0
1651521670000|2022-05-02 20:01:10|257.62|254.74|259.1|256.22|259.1|256.22|257.62|254.74|0
1651521680000|2022-05-02 20:01:20|259.18|256.3|258.94|256.06|259.27|256.39|258.94|256.06|0
1651521690000|2022-05-02 20:01:30|259.1|256.22|257.95|255.07|259.1|256.22|257.95|255.07|0
1651521700000|2022-05-02 20:01:40|258.11|255.23|257.29|254.41|258.11|255.23|257.29|254.41|0
1651521710000|2022-05-02 20:01:50|256.79|253.91|255.81|252.93|256.79|253.91|255.48|252.6|0
1651521720000|2022-05-02 20:02:00|255.64|252.76|256.13|253.25|256.13|253.25|255.48|252.6|0
1651521730000|2022-05-02 20:02:10|256.63|253.75|257.78|254.9|257.94|255.06|256.63|253.75|0
1651521740000|2022-05-02 20:02:20|257.45|254.57|257.94|255.06|257.94|255.06|257.45|254.57|0
1651521750000|2022-05-02 20:02:30|257.78|254.9|258.93|256.05|258.93|256.05|257.78|254.9|0
1651521760000|2022-05-02 20:02:40|258.44|255.56|257.94|255.06|258.6|255.72|257.94|255.06|0
1651521770000|2022-05-02 20:02:50|258.44|255.56|258.6|255.72|258.77|255.89|258.44|255.56|0
1651521780000|2022-05-02 20:03:00|257.94|255.06|258.6|255.72|258.6|255.72|257.78|254.9|0
1651521790000|2022-05-02 20:03:10|258.44|255.56|258.85|255.97|258.85|255.97|258.44|255.56|0
1651521800000|2022-05-02 20:03:20|258.6|255.72|258.77|255.89|258.77|255.89|258.6|255.72|0
1651521810000|2022-05-02 20:03:30|258.6|255.72|258.93|256.05|258.93|256.05|258.6|255.72|0
1651521820000|2022-05-02 20:03:40|258.77|255.89|258.77|255.89|258.93|256.05|258.77|255.89|0
1651521830000|2022-05-02 20:03:50|258.6|255.72|259.26|256.38|259.26|256.38|258.6|255.72|0
1651521840000|2022-05-02 20:04:00|259.59|256.71|260.09|257.21|260.09|257.21|259.43|256.55|0
1651521850000|2022-05-02 20:04:10|259.93|257.05|259.26|256.38|259.93|257.05|259.26|256.38|0
1651521860000|2022-05-02 20:04:20|258.93|256.05|258.93|256.05|259.26|256.38|258.93|256.05|0
1651521870000|2022-05-02 20:04:30|259.1|256.22|259.43|256.55|259.67|256.79|259.1|256.22|0
1651521880000|2022-05-02 20:04:40|259.26|256.38|259.26|256.38|259.59|256.71|259.26|256.38|0
1651521890000|2022-05-02 20:04:50|258.77|255.89|257.69|254.81|258.77|255.89|257.61|254.73|0
1651521900000|2022-05-02 20:05:00|257.94|255.06|257.78|254.9|257.94|255.06|256.95|254.07|0
1651521910000|2022-05-02 20:05:10|257.61|254.73|257.61|254.73|257.61|254.73|257.28|254.4|0
1651521920000|2022-05-02 20:05:20|257.94|255.06|258.6|255.72|258.6|255.72|257.78|254.9|0
1651521930000|2022-05-02 20:05:30|258.85|255.97|258.77|255.89|258.85|255.97|258.44|255.56|0
1651521940000|2022-05-02 20:05:40|258.85|255.97|258.77|255.89|258.93|256.05|258.77|255.89|0
1651521950000|2022-05-02 20:05:50|258.6|255.72|258.44|255.56|258.6|255.72|258.44|255.56|0
1651521960000|2022-05-02 20:06:00|258.27|255.39|258.44|255.56|258.44|255.56|258.11|255.23|0
1651521970000|2022-05-02 20:06:10|258.27|255.39|258.27|255.39|258.44|255.56|258.27|255.39|0
1651521980000|2022-05-02 20:06:20|257.94|255.06|258.6|255.72|258.6|255.72|257.94|255.06|0
1651521990000|2022-05-02 20:06:30|258.93|256.05|258.93|256.05|258.93|256.05|258.93|256.05|0
1651522000000|2022-05-02 20:06:40|259.26|256.38|259.26|256.38|259.26|256.38|259.1|256.22|0
1651522010000|2022-05-02 20:06:50|259.09|256.21|259.26|256.38|259.43|256.55|259.09|256.21|0
1651522020000|2022-05-02 20:07:00|259.09|256.21|259.09|256.21|259.26|256.38|259.09|256.21|0
1651522030000|2022-05-02 20:07:10|258.93|256.05|259.43|256.55|259.43|256.55|258.93|256.05|0
1651522040000|2022-05-02 20:07:20|259.26|256.38|259.42|256.54|259.42|256.54|259.17|256.29|0
1651522050000|2022-05-02 20:07:30|259.26|256.38|259.59|256.71|259.59|256.71|259.26|256.38|0
1651522060000|2022-05-02 20:07:40|259.76|256.88|259.59|256.71|259.76|256.88|259.59|256.71|0
1651522070000|2022-05-02 20:07:50|259.76|256.88|259.5|256.62|259.76|256.88|259.5|256.62|0
1651522080000|2022-05-02 20:08:00|259.59|256.71|259.59|256.71|259.59|256.71|259.59|256.71|0
1651522100000|2022-05-02 20:08:20|259.5|256.62|259.92|257.04|259.92|257.04|259.5|256.62|0
1651522110000|2022-05-02 20:08:30|260.25|257.37|260.09|257.21|260.25|257.37|260.09|257.21|0
1651522120000|2022-05-02 20:08:40|259.92|257.04|259.59|256.71|259.92|257.04|259.59|256.71|0
1651522130000|2022-05-02 20:08:50|259.42|256.54|259.42|256.54|259.42|256.54|259.26|256.38|0
1651522140000|2022-05-02 20:09:00|259.75|256.87|259.26|256.38|259.75|256.87|259.26|256.38|0
1651522150000|2022-05-02 20:09:10|259.01|256.13|258.93|256.05|259.01|256.13|258.76|255.88|0
1651522160000|2022-05-02 20:09:20|259.26|256.38|259.09|256.21|259.26|256.38|259.09|256.21|0
1651522170000|2022-05-02 20:09:30|259.26|256.38|259.17|256.29|259.59|256.71|259.09|256.21|0
1651522180000|2022-05-02 20:09:40|259.26|256.38|259.59|256.71|259.59|256.71|259.26|256.38|0
1651522190000|2022-05-02 20:09:50|259.42|256.54|259.75|256.87|259.75|256.87|259.42|256.54|0
1651522200000|2022-05-02 20:10:00|259.59|256.71|259.92|257.04|259.92|257.04|259.59|256.71|0
1651522210000|2022-05-02 20:10:10|259.83|256.95|259.59|256.71|260.08|257.2|259.59|256.71|0
1651522220000|2022-05-02 20:10:20|259.26|256.38|259.26|256.38|259.26|256.38|259.09|256.21|0
1651522230000|2022-05-02 20:10:30|258.93|256.05|258.76|255.88|258.93|256.05|258.76|255.88|0
1651522240000|2022-05-02 20:10:40|258.93|256.05|258.92|256.04|258.93|256.05|258.92|256.04|0
1651522250000|2022-05-02 20:10:50|259.17|256.29|258.76|255.88|259.17|256.29|258.59|255.71|0
1651522260000|2022-05-02 20:11:00|258.59|255.71|258.59|255.71|258.76|255.88|258.59|255.71|0
1651522270000|2022-05-02 20:11:10|258.43|255.55|258.26|255.38|258.43|255.55|258.26|255.38|0
1651522280000|2022-05-02 20:11:20|258.1|255.22|258.26|255.38|258.26|255.38|257.93|255.05|0
1651522290000|2022-05-02 20:11:30|258.43|255.55|257.93|255.05|258.43|255.55|257.77|254.89|0
1651522300000|2022-05-02 20:11:40|257.77|254.89|257.77|254.89|257.77|254.89|257.6|254.72|0
1651522310000|2022-05-02 20:11:50|257.6|254.72|257.6|254.72|257.68|254.8|257.44|254.56|0
1651522320000|2022-05-02 20:12:00|257.77|254.89|257.77|254.89|257.85|254.97|257.68|254.8|0
1651522330000|2022-05-02 20:12:10|257.44|254.56|257.6|254.72|257.6|254.72|257.44|254.56|0
1651522340000|2022-05-02 20:12:20|257.77|254.89|257.6|254.72|257.77|254.89|257.27|254.39|0
1651522350000|2022-05-02 20:12:30|258.1|255.22|258.26|255.38|258.59|255.71|258.1|255.22|0
1651522360000|2022-05-02 20:12:40|258.1|255.22|257.77|254.89|258.1|255.22|257.77|254.89|0
1651522370000|2022-05-02 20:12:50|257.6|254.72|257.44|254.56|257.6|254.72|257.44|254.56|0
1651522380000|2022-05-02 20:13:00|257.77|254.89|257.27|254.39|257.77|254.89|257.27|254.39|0
1651522390000|2022-05-02 20:13:10|257.44|254.56|256.78|253.9|257.44|254.56|256.78|253.9|0
1651522400000|2022-05-02 20:13:20|256.61|253.73|256.78|253.9|256.78|253.9|256.28|253.4|0
1651522410000|2022-05-02 20:13:30|256.53|253.65|256.45|253.57|256.53|253.65|256.45|253.57|0
1651522420000|2022-05-02 20:13:40|256.28|253.4|256.12|253.24|256.28|253.4|256.12|253.24|0
1651522430000|2022-05-02 20:13:50|255.79|252.91|255.46|252.58|255.79|252.91|255.46|252.58|0
1651522440000|2022-05-02 20:14:00|255.13|252.25|254.97|252.09|255.13|252.25|254.97|252.09|0
1651522450000|2022-05-02 20:14:10|255.13|252.25|254.48|251.6|255.13|252.25|254.48|251.6|0
1651522460000|2022-05-02 20:14:20|254.56|251.68|253.82|250.94|254.56|251.68|253.82|250.94|0
1651522470000|2022-05-02 20:14:30|253.66|250.78|253.17|250.29|253.66|250.78|253.17|250.29|0
1651522480000|2022-05-02 20:14:40|253.01|250.13|252.52|249.64|253.01|250.13|252.52|249.64|0
1651522490000|2022-05-02 20:14:50|251.86|248.98|252.35|249.47|252.35|249.47|251.7|248.82|0
1651522510000|2022-05-02 20:15:10|253.25|249.89|252.92|249.56|253.25|249.89|252.92|249.56|0
1651522520000|2022-05-02 20:15:20|253.41|250.05|253.9|250.54|254.06|250.7|253.41|250.05|0
1651522530000|2022-05-02 20:15:30|254.06|250.7|254.06|250.7|254.06|250.7|253.9|250.54|0
1651522540000|2022-05-02 20:15:40|254.39|251.03|254.39|251.03|254.39|251.03|254.23|250.87|0
1651522550000|2022-05-02 20:15:50|254.23|250.87|253.74|250.38|254.23|250.87|253.74|250.38|0
1651522560000|2022-05-02 20:16:00|253.9|250.54|254.55|251.19|254.55|251.19|253.9|250.54|0
1651522570000|2022-05-02 20:16:10|254.39|251.03|254.55|251.19|254.88|251.52|254.39|251.03|0
1651522580000|2022-05-02 20:16:20|254.39|251.03|254.23|250.87|254.55|251.19|254.23|250.87|0
1651522590000|2022-05-02 20:16:30|254.22|250.86|254.39|251.03|254.39|251.03|254.22|250.86|0
1651522600000|2022-05-02 20:16:40|254.22|250.86|254.22|250.86|254.22|250.86|254.22|250.86|0
1651522610000|2022-05-02 20:16:50|254.47|251.11|254.79|251.43|254.79|251.43|254.47|251.11|0
1651522620000|2022-05-02 20:17:00|254.72|251.36|254.72|251.36|254.72|251.36|254.55|251.19|0
1651522630000|2022-05-02 20:17:10|254.55|251.19|254.55|251.19|254.55|251.19|254.22|250.86|0
1651522640000|2022-05-02 20:17:20|254.47|251.11|254.22|250.86|254.47|251.11|254.22|250.86|0
1651522650000|2022-05-02 20:17:30|254.14|250.78|254.71|251.35|254.71|251.35|254.14|250.78|0
1651522660000|2022-05-02 20:17:40|254.39|251.03|254.39|251.03|254.39|251.03|254.3|250.94|0
1651522670000|2022-05-02 20:17:50|254.55|251.19|254.39|251.03|254.55|251.19|254.39|251.03|0
1651522680000|2022-05-02 20:18:00|254.22|250.86|254.39|251.03|254.39|251.03|254.22|250.86|0
1651522690000|2022-05-02 20:18:10|254.55|251.19|254.39|251.03|254.63|251.27|254.39|251.03|0
1651522700000|2022-05-02 20:18:20|254.47|251.11|254.39|251.03|254.55|251.19|254.39|251.03|0
1651522710000|2022-05-02 20:18:30|254.46|251.1|254.55|251.19|254.55|251.19|254.39|251.03|0
1651522720000|2022-05-02 20:18:40|254.39|251.03|254.22|250.86|254.39|251.03|254.06|250.7|0
1651522730000|2022-05-02 20:18:50|254.06|250.7|254.14|250.78|254.14|250.78|254.06|250.7|0
1651522740000|2022-05-02 20:19:00|253.73|250.37|253.73|250.37|253.73|250.37|253.73|250.37|0
1651522750000|2022-05-02 20:19:10|254.06|250.7|253.57|250.21|254.06|250.7|253.57|250.21|0
1651522760000|2022-05-02 20:19:20|253.73|250.37|253.89|250.53|253.89|250.53|253.73|250.37|0
1651522770000|2022-05-02 20:19:30|253.57|250.21|253.48|250.12|253.57|250.21|253.4|250.04|0
1651522780000|2022-05-02 20:19:40|253.4|250.04|253.08|249.72|253.4|250.04|253.08|249.72|0
1651522790000|2022-05-02 20:19:50|252.75|249.39|252.75|249.39|252.75|249.39|252.59|249.23|0
1651522800000|2022-05-02 20:20:00|252.67|249.31|252.99|249.63|252.99|249.63|252.67|249.31|0
1651522810000|2022-05-02 20:20:10|253.08|249.72|253.15|249.79|253.24|249.88|252.99|249.63|0
1651522820000|2022-05-02 20:20:20|253.24|249.88|253.08|249.72|253.24|249.88|253.08|249.72|0
1651522830000|2022-05-02 20:20:30|253.4|250.04|253.4|250.04|253.4|250.04|253.4|250.04|0
1651522840000|2022-05-02 20:20:40|253.24|249.88|252.99|249.63|253.32|249.96|252.99|249.63|0
1651522850000|2022-05-02 20:20:50|253.24|249.88|253.57|250.21|253.57|250.21|253.24|249.88|0
1651522860000|2022-05-02 20:21:00|253.15|249.79|253.15|249.79|253.24|249.88|253.08|249.72|0
1651522870000|2022-05-02 20:21:10|253.32|249.96|253.08|249.72|253.4|250.04|253.08|249.72|0
1651522880000|2022-05-02 20:21:20|252.91|249.55|253.07|249.71|253.07|249.71|252.91|249.55|0
1651522890000|2022-05-02 20:21:30|253.15|249.79|253.32|249.96|253.4|250.04|253.15|249.79|0
1651522900000|2022-05-02 20:21:40|253.4|250.04|253.4|250.04|253.48|250.12|253.4|250.04|0
1651522910000|2022-05-02 20:21:50|253.32|249.96|253.4|250.04|253.4|250.04|253.24|249.88|0
1651522920000|2022-05-02 20:22:00|253.24|249.88|253.24|249.88|253.24|249.88|253.07|249.71|0
1651522930000|2022-05-02 20:22:10|253.07|249.71|253.07|249.71|253.07|249.71|253.07|249.71|0
1651522940000|2022-05-02 20:22:20|253.24|249.88|253.24|249.88|253.24|249.88|253.07|249.71|0
1651522950000|2022-05-02 20:22:30|253.4|250.04|253.48|250.12|253.48|250.12|253.4|250.04|0
1651522960000|2022-05-02 20:22:40|253.24|249.88|253.4|250.04|253.4|250.04|253.24|249.88|0
1651522970000|2022-05-02 20:22:50|253.15|249.79|253.56|250.2|253.56|250.2|253.07|249.71|0
1651522980000|2022-05-02 20:23:00|253.48|250.12|253.07|249.71|253.48|250.12|253.07|249.71|0
1651522990000|2022-05-02 20:23:10|253.24|249.88|253.4|250.04|253.4|250.04|253.24|249.88|0
1651523000000|2022-05-02 20:23:20|253.48|250.12|253.73|250.37|253.73|250.37|253.48|250.12|0
1651523010000|2022-05-02 20:23:30|253.56|250.2|253.64|250.28|253.64|250.28|253.56|250.2|0
1651523020000|2022-05-02 20:23:40|253.56|250.2|254.13|250.77|254.13|250.77|253.56|250.2|0
1651523030000|2022-05-02 20:23:50|254.22|250.86|254.22|250.86|254.38|251.02|254.22|250.86|0
1651523040000|2022-05-02 20:24:00|253.97|250.61|253.97|250.61|253.97|250.61|253.97|250.61|0
1651523050000|2022-05-02 20:24:10|253.89|250.53|253.97|250.61|253.97|250.61|253.89|250.53|0
1651523060000|2022-05-02 20:24:20|253.89|250.53|254.05|250.69|254.05|250.69|253.89|250.53|0
1651523070000|2022-05-02 20:24:30|253.72|250.36|253.4|250.04|253.72|250.36|253.4|250.04|0
1651523080000|2022-05-02 20:24:40|253.23|249.87|253.31|249.95|253.4|250.04|253.23|249.87|0
1651523090000|2022-05-02 20:24:50|253.23|249.87|253.23|249.87|253.23|249.87|253.23|249.87|0
1651523100000|2022-05-02 20:25:00|252.99|249.63|253.07|249.71|253.07|249.71|252.74|249.38|0
1651523110000|2022-05-02 20:25:10|253.23|249.87|253.15|249.79|253.23|249.87|253.15|249.79|0
1651523120000|2022-05-02 20:25:20|253.23|249.87|253.48|250.12|253.48|250.12|253.07|249.71|0
1651523130000|2022-05-02 20:25:30|253.56|250.2|253.56|250.2|253.56|250.2|253.47|250.11|0
1651523140000|2022-05-02 20:25:40|253.72|250.36|253.64|250.28|253.72|250.36|253.64|250.28|0
1651523150000|2022-05-02 20:25:50|253.72|250.36|253.72|250.36|253.72|250.36|253.56|250.2|0
1651523160000|2022-05-02 20:26:00|253.56|250.2|253.56|250.2|253.56|250.2|253.4|250.04|0
1651523170000|2022-05-02 20:26:10|253.8|250.44|253.8|250.44|253.8|250.44|253.72|250.36|0
1651523180000|2022-05-02 20:26:20|253.72|250.36|254.05|250.69|254.05|250.69|253.72|250.36|0
1651523190000|2022-05-02 20:26:30|254.21|250.85|254.05|250.69|254.21|250.85|254.05|250.69|0
1651523200000|2022-05-02 20:26:40|253.89|250.53|253.72|250.36|253.89|250.53|253.72|250.36|0
1651523210000|2022-05-02 20:26:50|253.56|250.2|253.72|250.36|253.72|250.36|253.56|250.2|0
1651523220000|2022-05-02 20:27:00|253.64|250.28|253.8|250.44|253.8|250.44|253.64|250.28|0
1651523230000|2022-05-02 20:27:10|253.96|250.6|253.88|250.52|254.05|250.69|253.88|250.52|0
1651523240000|2022-05-02 20:27:20|253.72|250.36|253.56|250.2|253.72|250.36|253.56|250.2|0
1651523250000|2022-05-02 20:27:30|253.64|250.28|253.39|250.03|253.64|250.28|253.39|250.03|0
1651523270000|2022-05-02 20:27:50|253.23|249.87|252.58|249.22|253.23|249.87|252.58|249.22|0
1651523280000|2022-05-02 20:28:00|252.25|248.89|252.09|248.73|252.25|248.89|252.09|248.73|0
1651523290000|2022-05-02 20:28:10|252.25|248.89|252.25|248.89|252.25|248.89|252.25|248.89|0
1651523300000|2022-05-02 20:28:20|252.74|249.38|252.9|249.54|252.9|249.54|252.74|249.38|0
1651523310000|2022-05-02 20:28:30|252.74|249.38|252.82|249.46|252.82|249.46|252.66|249.3|0
1651523320000|2022-05-02 20:28:40|252.58|249.22|252.74|249.38|252.74|249.38|252.58|249.22|0
1651523330000|2022-05-02 20:28:50|252.9|249.54|253.07|249.71|253.14|249.78|252.74|249.38|0
1651523340000|2022-05-02 20:29:00|252.82|249.46|253.07|249.71|253.07|249.71|252.82|249.46|0
1651523350000|2022-05-02 20:29:10|253.39|250.03|253.23|249.87|253.39|250.03|253.23|249.87|0
1651523360000|2022-05-02 20:29:20|253.63|250.27|253.72|250.36|253.72|250.36|253.56|250.2|0
1651523370000|2022-05-02 20:29:30|253.47|250.11|253.47|250.11|253.47|250.11|253.47|250.11|0
1651523380000|2022-05-02 20:29:40|253.39|250.03|253.55|250.19|253.55|250.19|253.31|249.95|0
1651523390000|2022-05-02 20:29:50|253.39|250.03|253.39|250.03|253.55|250.19|253.39|250.03|0
1651523400000|2022-05-02 20:30:00|253.55|250.19|253.39|250.03|253.72|250.36|253.39|250.03|0
1651523410000|2022-05-02 20:30:10|253.55|250.19|253.55|250.19|253.55|250.19|253.55|250.19|0
1651523420000|2022-05-02 20:30:20|253.39|250.03|253.55|250.19|253.55|250.19|253.39|250.03|0
1651523430000|2022-05-02 20:30:30|253.23|249.87|253.06|249.7|253.23|249.87|253.06|249.7|0
1651523440000|2022-05-02 20:30:40|253.39|250.03|253.23|249.87|253.39|250.03|253.23|249.87|0
1651523450000|2022-05-02 20:30:50|253.14|249.78|253.06|249.7|253.14|249.78|253.06|249.7|0
1651523460000|2022-05-02 20:31:00|252.9|249.54|252.9|249.54|252.9|249.54|252.9|249.54|0
1651523470000|2022-05-02 20:31:10|253.06|249.7|253.55|250.19|253.55|250.19|253.06|249.7|0
1651523480000|2022-05-02 20:31:20|253.72|250.36|253.72|250.36|253.72|250.36|253.72|250.36|0
1651523490000|2022-05-02 20:31:30|253.88|250.52|253.88|250.52|253.88|250.52|253.88|250.52|0
1651523500000|2022-05-02 20:31:40|253.72|250.36|254.21|250.85|254.21|250.85|253.72|250.36|0
1651523510000|2022-05-02 20:31:50|254.12|250.76|254.21|250.85|254.21|250.85|254.12|250.76|0
1651523520000|2022-05-02 20:32:00|254.37|251.01|254.21|250.85|254.37|251.01|254.04|250.68|0
1651523530000|2022-05-02 20:32:10|254.28|250.92|254.04|250.68|254.28|250.92|254.04|250.68|0
1651523540000|2022-05-02 20:32:20|254.37|251.01|254.37|251.01|254.37|251.01|254.37|251.01|0
1651523550000|2022-05-02 20:32:30|254.53|251.17|254.28|250.92|254.7|251.34|254.28|250.92|0
1651523560000|2022-05-02 20:32:40|254.21|250.85|253.88|250.52|254.21|250.85|253.88|250.52|0
1651523570000|2022-05-02 20:32:50|253.96|250.6|254.21|250.85|254.21|250.85|253.88|250.52|0
1651523580000|2022-05-02 20:33:00|253.88|250.52|253.96|250.6|253.96|250.6|253.79|250.43|0
1651523590000|2022-05-02 20:33:10|253.88|250.52|253.88|250.52|253.96|250.6|253.88|250.52|0
1651523600000|2022-05-02 20:33:20|254.12|250.76|253.71|250.35|254.37|251.01|253.71|250.35|0
1651523610000|2022-05-02 20:33:30|253.39|250.03|253.39|250.03|253.47|250.11|253.39|250.03|0
1651523620000|2022-05-02 20:33:40|253.22|249.86|253.22|249.86|253.22|249.86|253.22|249.86|0
1651523630000|2022-05-02 20:33:50|253.55|250.19|253.55|250.19|253.55|250.19|253.55|250.19|0
1651523640000|2022-05-02 20:34:00|253.63|250.27|253.55|250.19|253.63|250.27|253.55|250.19|0
1651523650000|2022-05-02 20:34:10|253.71|250.35|253.71|250.35|253.71|250.35|253.71|250.35|0
1651523660000|2022-05-02 20:34:20|253.39|250.03|253.39|250.03|253.39|250.03|253.39|250.03|0
1651523670000|2022-05-02 20:34:30|253.3|249.94|253.22|249.86|253.3|249.94|253.22|249.86|0
1651523680000|2022-05-02 20:34:40|253.3|249.94|253.3|249.94|253.3|249.94|253.3|249.94|0
1651523690000|2022-05-02 20:34:50|253.55|250.19|253.06|249.7|253.55|250.19|253.06|249.7|0
1651523700000|2022-05-02 20:35:00|253.39|250.03|253.55|250.19|253.55|250.19|253.39|250.03|0
1651523710000|2022-05-02 20:35:10|253.38|250.02|253.38|250.02|253.38|250.02|253.38|250.02|0
1651523720000|2022-05-02 20:35:20|253.22|249.86|253.3|249.94|253.3|249.94|253.22|249.86|0
1651523730000|2022-05-02 20:35:30|253.22|249.86|253.06|249.7|253.22|249.86|253.06|249.7|0
1651523740000|2022-05-02 20:35:40|253.14|249.78|253.38|250.02|253.38|250.02|253.14|249.78|0
1651523750000|2022-05-02 20:35:50|253.46|250.1|253.46|250.1|253.46|250.1|253.46|250.1|0
1651523760000|2022-05-02 20:36:00|253.55|250.19|253.55|250.19|253.55|250.19|253.55|250.19|0
1651523780000|2022-05-02 20:36:20|253.87|250.51|254.53|251.17|254.69|251.33|253.87|250.51|0
1651523790000|2022-05-02 20:36:30|254.69|251.33|254.61|251.25|254.69|251.33|254.53|251.17|0
1651523800000|2022-05-02 20:36:40|254.69|251.33|254.86|251.5|255.02|251.66|254.69|251.33|0
1651523810000|2022-05-02 20:36:50|254.69|251.33|254.53|251.17|254.69|251.33|254.53|251.17|0
1651523820000|2022-05-02 20:37:00|254.44|251.08|254.61|251.25|254.61|251.25|254.36|251|0
1651523830000|2022-05-02 20:37:10|253.87|250.51|254.11|250.75|254.2|250.84|253.87|250.51|0
1651523840000|2022-05-02 20:37:20|254.04|250.68|254.28|250.92|254.28|250.92|254.04|250.68|0
1651523850000|2022-05-02 20:37:30|254.04|250.68|254.2|250.84|254.2|250.84|254.04|250.68|0
1651523860000|2022-05-02 20:37:40|254.28|250.92|254.28|250.92|254.28|250.92|254.28|250.92|0
1651523870000|2022-05-02 20:37:50|254.2|250.84|254.53|251.17|254.53|251.17|254.2|250.84|0
1651523890000|2022-05-02 20:38:10|254.6|251.24|254.69|251.33|254.69|251.33|254.6|251.24|0
1651523900000|2022-05-02 20:38:20|255.02|251.66|255.1|251.74|255.1|251.74|254.93|251.57|0
1651523910000|2022-05-02 20:38:30|255.18|251.82|255.18|251.82|255.18|251.82|255.18|251.82|0
1651523920000|2022-05-02 20:38:40|254.85|251.49|255.02|251.66|255.02|251.66|254.85|251.49|0
1651523930000|2022-05-02 20:38:50|255.18|251.82|255.18|251.82|255.18|251.82|255.18|251.82|0
1651523940000|2022-05-02 20:39:00|255.1|251.74|255.02|251.66|255.18|251.82|255.02|251.66|0
1651523950000|2022-05-02 20:39:10|254.85|251.49|254.85|251.49|254.85|251.49|254.85|251.49|0
1651523960000|2022-05-02 20:39:20|255.02|251.66|254.85|251.49|255.18|251.82|254.85|251.49|0
1651523970000|2022-05-02 20:39:30|255.02|251.66|255.02|251.66|255.02|251.66|255.02|251.66|0
1651523980000|2022-05-02 20:39:40|255.09|251.73|255.02|251.66|255.18|251.82|255.02|251.66|0
1651523990000|2022-05-02 20:39:50|254.85|251.49|254.85|251.49|254.85|251.49|254.85|251.49|0
1651524000000|2022-05-02 20:40:00|254.52|251.16|254.52|251.16|254.69|251.33|254.52|251.16|0
1651524010000|2022-05-02 20:40:10|254.36|251|254.85|251.49|254.85|251.49|254.36|251|0
1651524020000|2022-05-02 20:40:20|255.02|251.66|255.09|251.73|255.09|251.73|254.93|251.57|0
1651524030000|2022-05-02 20:40:30|255.01|251.65|255.01|251.65|255.01|251.65|254.85|251.49|0
1651524040000|2022-05-02 20:40:40|254.93|251.57|255.01|251.65|255.01|251.65|254.93|251.57|0
1651524050000|2022-05-02 20:40:50|255.18|251.82|255.18|251.82|255.18|251.82|255.09|251.73|0
1651524060000|2022-05-02 20:41:00|255.09|251.73|254.69|251.33|255.09|251.73|254.69|251.33|0
1651524070000|2022-05-02 20:41:10|254.76|251.4|254.52|251.16|254.85|251.49|254.44|251.08|0
1651524080000|2022-05-02 20:41:20|254.36|251|254.69|251.33|254.69|251.33|254.36|251|0
1651524090000|2022-05-02 20:41:30|254.85|251.49|254.93|251.57|254.93|251.57|254.76|251.4|0
1651524100000|2022-05-02 20:41:40|254.85|251.49|254.85|251.49|254.85|251.49|254.85|251.49|0
1651524110000|2022-05-02 20:41:50|254.76|251.4|254.69|251.33|254.76|251.4|254.69|251.33|0
1651524120000|2022-05-02 20:42:00|254.52|251.16|254.36|251|254.52|251.16|254.36|251|0
1651524130000|2022-05-02 20:42:10|254.52|251.16|254.52|251.16|254.52|251.16|254.52|251.16|0
1651524140000|2022-05-02 20:42:20|254.85|251.49|254.76|251.4|254.85|251.49|254.76|251.4|0
1651524150000|2022-05-02 20:42:30|254.85|251.49|254.6|251.24|254.85|251.49|254.6|251.24|0
1651524160000|2022-05-02 20:42:40|254.68|251.32|254.68|251.32|254.68|251.32|254.68|251.32|0
1651524170000|2022-05-02 20:42:50|254.85|251.49|254.85|251.49|254.85|251.49|254.85|251.49|0
1651524180000|2022-05-02 20:43:00|254.68|251.32|255.01|251.65|255.01|251.65|254.68|251.32|0
1651524200000|2022-05-02 20:43:20|255.09|251.73|255.09|251.73|255.18|251.82|255.09|251.73|0
1651524210000|2022-05-02 20:43:30|254.68|251.32|254.93|251.57|254.93|251.57|254.68|251.32|0
1651524220000|2022-05-02 20:43:40|254.85|251.49|254.93|251.57|255.01|251.65|254.85|251.49|0
1651524230000|2022-05-02 20:43:50|255.09|251.73|255.09|251.73|255.09|251.73|255.09|251.73|0
1651524240000|2022-05-02 20:44:00|254.93|251.57|254.85|251.49|254.93|251.57|254.85|251.49|0
1651524250000|2022-05-02 20:44:10|255.01|251.65|255.01|251.65|255.01|251.65|255.01|251.65|0
1651524260000|2022-05-02 20:44:20|254.93|251.57|255.01|251.65|255.01|251.65|254.85|251.49|0
1651524270000|2022-05-02 20:44:30|254.85|251.49|255.01|251.65|255.01|251.65|254.85|251.49|0
1651524280000|2022-05-02 20:44:40|254.85|251.49|254.85|251.49|254.85|251.49|254.85|251.49|0
1651524290000|2022-05-02 20:44:50|254.92|251.56|254.76|251.4|255.01|251.65|254.76|251.4|0
1651524300000|2022-05-02 20:45:00|255.01|251.65|255.01|251.65|255.09|251.73|255.01|251.65|0
1651524310000|2022-05-02 20:45:10|255.17|251.81|255.17|251.81|255.17|251.81|255.17|251.81|0
1651524320000|2022-05-02 20:45:20|255.25|251.89|255.34|251.98|255.34|251.98|255.17|251.81|0
1651524330000|2022-05-02 20:45:30|255.17|251.81|255.17|251.81|255.34|251.98|255.17|251.81|0
1651524340000|2022-05-02 20:45:40|255.09|251.73|255.01|251.65|255.09|251.73|255.01|251.65|0
1651524350000|2022-05-02 20:45:50|255.34|251.98|255.34|251.98|255.34|251.98|255.34|251.98|0
1651524360000|2022-05-02 20:46:00|255.5|252.14|255.5|252.14|255.5|252.14|255.5|252.14|0
1651524370000|2022-05-02 20:46:10|255.34|251.98|255.17|251.81|255.34|251.98|255.17|251.81|0
1651524380000|2022-05-02 20:46:20|255.34|251.98|255.25|251.89|255.34|251.98|255.17|251.81|0
1651524390000|2022-05-02 20:46:30|255.41|252.05|255.01|251.65|255.41|252.05|254.84|251.48|0
1651524400000|2022-05-02 20:46:40|254.92|251.56|255.34|251.98|255.34|251.98|254.92|251.56|0
1651524410000|2022-05-02 20:46:50|255.17|251.81|255.01|251.65|255.17|251.81|255.01|251.65|0
1651524420000|2022-05-02 20:47:00|254.52|251.16|254.84|251.48|254.84|251.48|254.52|251.16|0
1651524430000|2022-05-02 20:47:10|254.76|251.4|254.68|251.32|254.84|251.48|254.59|251.23|0
1651524440000|2022-05-02 20:47:20|254.84|251.48|254.68|251.32|254.84|251.48|254.68|251.32|0
1651524460000|2022-05-02 20:47:40|254.84|251.48|254.84|251.48|254.84|251.48|254.84|251.48|0
1651524470000|2022-05-02 20:47:50|255.33|251.97|255.17|251.81|255.33|251.97|255.17|251.81|0
1651524480000|2022-05-02 20:48:00|255.01|251.65|255.01|251.65|255.01|251.65|255.01|251.65|0
1651524500000|2022-05-02 20:48:20|255.08|251.72|255.01|251.65|255.17|251.81|255.01|251.65|0
1651524510000|2022-05-02 20:48:30|254.84|251.48|255.01|251.65|255.01|251.65|254.84|251.48|0
1651524520000|2022-05-02 20:48:40|255|251.64|254.92|251.56|255|251.64|254.92|251.56|0
1651524530000|2022-05-02 20:48:50|255|251.64|255|251.64|255|251.64|255|251.64|0
1651524540000|2022-05-02 20:49:00|254.84|251.48|255.33|251.97|255.33|251.97|254.84|251.48|0
1651524570000|2022-05-02 20:49:30|255.5|252.14|255.5|252.14|255.5|252.14|255.5|252.14|0
1651524580000|2022-05-02 20:49:40|255.66|252.3|255.66|252.3|255.66|252.3|255.66|252.3|0
1651524590000|2022-05-02 20:49:50|255.74|252.38|255.99|252.63|255.99|252.63|255.74|252.38|0
1651524600000|2022-05-02 20:50:00|256.15|252.79|256.15|252.79|256.15|252.79|256.15|252.79|0
1651524620000|2022-05-02 20:50:20|255.99|252.63|255.82|252.46|255.99|252.63|255.82|252.46|0
1651524630000|2022-05-02 20:50:30|255.99|252.63|255.99|252.63|256.15|252.79|255.99|252.63|0
1651524640000|2022-05-02 20:50:40|256.15|252.79|256.15|252.79|256.15|252.79|256.15|252.79|0
1651524650000|2022-05-02 20:50:50|256.32|252.96|256.32|252.96|256.32|252.96|256.32|252.96|0
1651524660000|2022-05-02 20:51:00|256.15|252.79|255.99|252.63|256.15|252.79|255.99|252.63|0
1651524670000|2022-05-02 20:51:10|256.15|252.79|256.15|252.79|256.15|252.79|256.15|252.79|0
1651524680000|2022-05-02 20:51:20|255.99|252.63|255.82|252.46|255.99|252.63|255.82|252.46|0
1651524690000|2022-05-02 20:51:30|255.99|252.63|255.99|252.63|255.99|252.63|255.99|252.63|0
1651524700000|2022-05-02 20:51:40|255.82|252.46|255.66|252.3|256.15|252.79|255.66|252.3|0
1651524710000|2022-05-02 20:51:50|255.74|252.38|255.66|252.3|255.82|252.46|255.66|252.3|0
1651524720000|2022-05-02 20:52:00|255.33|251.97|255.16|251.8|255.33|251.97|255.16|251.8|0
1651524730000|2022-05-02 20:52:10|255.24|251.88|255.33|251.97|255.33|251.97|255.24|251.88|0
1651524740000|2022-05-02 20:52:20|255.49|252.13|255.49|252.13|255.49|252.13|255.49|252.13|0
1651524760000|2022-05-02 20:52:40|255.33|251.97|255.33|251.97|255.33|251.97|255.33|251.97|0
1651524780000|2022-05-02 20:53:00|255.16|251.8|255.16|251.8|255.16|251.8|255.16|251.8|0
1651524790000|2022-05-02 20:53:10|255|251.64|255|251.64|255|251.64|255|251.64|0
1651524800000|2022-05-02 20:53:20|255.16|251.8|255.16|251.8|255.16|251.8|255.16|251.8|0
1651524810000|2022-05-02 20:53:30|255.24|251.88|255.33|251.97|255.33|251.97|255.24|251.88|0
1651524820000|2022-05-02 20:53:40|255.16|251.8|255.16|251.8|255.16|251.8|255.16|251.8|0
1651524830000|2022-05-02 20:53:50|255.08|251.72|255|251.64|255.08|251.72|255|251.64|0
1651524840000|2022-05-02 20:54:00|254.91|251.55|255|251.64|255|251.64|254.91|251.55|0
1651524860000|2022-05-02 20:54:20|254.83|251.47|254.91|251.55|254.91|251.55|254.83|251.47|0
1651524870000|2022-05-02 20:54:30|254.67|251.31|254.83|251.47|254.83|251.47|254.67|251.31|0
1651524880000|2022-05-02 20:54:40|254.51|251.15|254.51|251.15|254.51|251.15|254.51|251.15|0
1651524890000|2022-05-02 20:54:50|254.67|251.31|254.51|251.15|254.67|251.31|254.51|251.15|0
1651524900000|2022-05-02 20:55:00|254.34|250.98|254.67|251.31|254.67|251.31|254.34|250.98|0
1651524910000|2022-05-02 20:55:10|254.51|251.15|254.51|251.15|254.51|251.15|254.51|251.15|0
1651524920000|2022-05-02 20:55:20|254.58|251.22|254.51|251.15|254.58|251.22|254.51|251.15|0
1651524930000|2022-05-02 20:55:30|254.34|250.98|254.67|251.31|254.67|251.31|254.34|250.98|0
1651524940000|2022-05-02 20:55:40|254.83|251.47|254.67|251.31|254.83|251.47|254.67|251.31|0
1651524950000|2022-05-02 20:55:50|254.75|251.39|254.75|251.39|254.83|251.47|254.67|251.31|0
1651524960000|2022-05-02 20:56:00|254.83|251.47|254.83|251.47|254.83|251.47|254.83|251.47|0
1651524980000|2022-05-02 20:56:20|254.67|251.31|254.67|251.31|254.67|251.31|254.67|251.31|0
1651525020000|2022-05-02 20:57:00|254.75|251.39|254.67|251.31|254.75|251.39|254.58|251.22|0
1651525030000|2022-05-02 20:57:10|254.58|251.22|254.67|251.31|254.67|251.31|254.58|251.22|0
1651525040000|2022-05-02 20:57:20|254.83|251.47|254.83|251.47|254.83|251.47|254.83|251.47|0
1651525050000|2022-05-02 20:57:30|254.75|251.39|254.83|251.47|254.83|251.47|254.75|251.39|0
1651525060000|2022-05-02 20:57:40|254.67|251.31|254.83|251.47|254.83|251.47|254.67|251.31|0
1651525070000|2022-05-02 20:57:50|254.67|251.31|254.67|251.31|254.67|251.31|254.67|251.31|0
1651525080000|2022-05-02 20:58:00|254.5|251.14|254.5|251.14|254.5|251.14|254.5|251.14|0
1651525100000|2022-05-02 20:58:20|254.34|250.98|254.34|250.98|254.34|250.98|254.34|250.98|0
1651525150000|2022-05-02 20:59:10|254.17|250.81|254.17|250.81|254.17|250.81|254.17|250.81|0
1651525180000|2022-05-02 20:59:40|254.09|250.73|254.01|250.65|254.09|250.73|253.85|250.49|0
1651525190000|2022-05-02 20:59:50|253.92|250.56|254.25|250.89|254.25|250.89|253.92|250.56|0
1651525200000|2022-05-02 21:00:00|253.92|250.56|254.45|251.09|254.45|251.09|253.92|250.56|0
1651525210000|2022-05-02 21:00:10|254.47|251.11|254.45|251.09|254.47|251.11|254.45|251.09|0
1651525220000|2022-05-02 21:00:20|254.4|251.04|254.4|251.04|254.4|251.04|254.4|251.04|0
1651525230000|2022-05-02 21:00:30|254.37|251.01|254.37|251.01|254.37|251.01|254.37|251.01|0
1651525240000|2022-05-02 21:00:40|254.4|251.04|254.4|251.04|254.4|251.04|254.4|251.04|0
1651525250000|2022-05-02 21:00:50|254.28|250.92|254.12|250.76|254.28|250.92|254.07|250.71|0
1651525260000|2022-05-02 21:01:00|253.97|250.61|254.12|250.76|254.12|250.76|253.97|250.61|0
1651525370000|2022-05-02 21:02:50|254.09|250.73|254.09|250.73|254.09|250.73|254.09|250.73|0
1651525380000|2022-05-02 21:03:00|254.12|250.76|253.85|250.49|254.12|250.76|253.85|250.49|0
1651525390000|2022-05-02 21:03:10|254.06|250.7|254.06|250.7|254.06|250.7|254.06|250.7|0
1651525410000|2022-05-02 21:03:30|254.23|250.87|254.23|250.87|254.23|250.87|254.23|250.87|0
1651525420000|2022-05-02 21:03:40|254.2|250.84|254.2|250.84|254.2|250.84|254.2|250.84|0
1651525430000|2022-05-02 21:03:50|254.04|250.68|254.04|250.68|254.04|250.68|254.04|250.68|0
1651525440000|2022-05-02 21:04:00|253.92|250.56|253.92|250.56|253.92|250.56|253.92|250.56|0
1651525460000|2022-05-02 21:04:20|254.02|250.66|254.06|250.7|254.06|250.7|254.02|250.66|0
1651525510000|2022-05-02 21:05:10|254.04|250.68|254.04|250.68|254.04|250.68|254.04|250.68|0
1651525530000|2022-05-02 21:05:30|254.06|250.7|254.06|250.7|254.06|250.7|254.06|250.7|0
1651525540000|2022-05-02 21:05:40|254.04|250.68|254.04|250.68|254.04|250.68|254.04|250.68|0
1651525550000|2022-05-02 21:05:50|254.01|250.65|254.01|250.65|254.01|250.65|254.01|250.65|0
1651525630000|2022-05-02 21:07:10|253.87|250.51|253.87|250.51|253.87|250.51|253.87|250.51|0
1651525640000|2022-05-02 21:07:20|253.97|250.61|253.97|250.61|253.97|250.61|253.97|250.61|0
1651525650000|2022-05-02 21:07:30|254.01|250.65|254.01|250.65|254.01|250.65|254.01|250.65|0
1651525660000|2022-05-02 21:07:40|254.13|250.77|254.04|250.68|254.13|250.77|254.04|250.68|0
1651525690000|2022-05-02 21:08:10|254.2|250.84|254.2|250.84|254.2|250.84|254.2|250.84|0
1651525700000|2022-05-02 21:08:20|254.19|250.83|254.19|250.83|254.19|250.83|254.19|250.83|0
1651525760000|2022-05-02 21:09:20|254.22|250.86|254.22|250.86|254.22|250.86|254.22|250.86|0
1651525770000|2022-05-02 21:09:30|254.19|250.83|254.19|250.83|254.19|250.83|254.19|250.83|0
1651525810000|2022-05-02 21:10:10|254.22|250.86|254.22|250.86|254.22|250.86|254.22|250.86|0
1651525840000|2022-05-02 21:10:40|254.24|250.88|254.24|250.88|254.24|250.88|254.24|250.88|0
1651525850000|2022-05-02 21:10:50|254.22|250.86|254.22|250.86|254.22|250.86|254.22|250.86|0
1651525890000|2022-05-02 21:11:30|254.19|250.83|254.19|250.83|254.19|250.83|254.19|250.83|0
1651525900000|2022-05-02 21:11:40|254.22|250.86|254.24|250.88|254.24|250.88|254.22|250.86|0
1651525910000|2022-05-02 21:11:50|254.22|250.86|254.24|250.88|254.24|250.88|254.22|250.86|0
1651525920000|2022-05-02 21:12:00|254.22|250.86|254.22|250.86|254.22|250.86|254.22|250.86|0
1651525930000|2022-05-02 21:12:10|254.33|250.97|254.33|250.97|254.33|250.97|254.33|250.97|0
1651525940000|2022-05-02 21:12:20|254.36|251|254.36|251|254.36|251|254.36|251|0
1651525970000|2022-05-02 21:12:50|254.39|251.03|254.39|251.03|254.39|251.03|254.39|251.03|0
1651525980000|2022-05-02 21:13:00|254.36|251|254.36|251|254.36|251|254.36|251|0
1651526000000|2022-05-02 21:13:20|254.33|250.97|254.36|251|254.36|251|254.33|250.97|0
1651526040000|2022-05-02 21:14:00|254.21|250.85|254.29|250.93|254.29|250.93|254.21|250.85|0
1651526110000|2022-05-02 21:15:10|254.28|250.92|254.28|250.92|254.28|250.92|254.28|250.92|0
1651526380000|2022-05-02 21:19:40|254.25|250.89|254.25|250.89|254.25|250.89|254.25|250.89|0
1651526410000|2022-05-02 21:20:10|254.23|250.87|254.23|250.87|254.23|250.87|254.23|250.87|0
1651526420000|2022-05-02 21:20:20|254.21|250.85|254.21|250.85|254.21|250.85|254.21|250.85|0
1651526470000|2022-05-02 21:21:10|254.23|250.87|254.25|250.89|254.25|250.89|254.23|250.87|0
1651526480000|2022-05-02 21:21:20|254.23|250.87|254.25|250.89|254.25|250.89|254.21|250.85|0
1651526490000|2022-05-02 21:21:30|254.21|250.85|254.21|250.85|254.21|250.85|254.21|250.85|0
1651526500000|2022-05-02 21:21:40|254.23|250.87|254.2|250.84|254.23|250.87|254.2|250.84|0
1651526510000|2022-05-02 21:21:50|254.18|250.82|254.17|250.81|254.18|250.82|254.17|250.81|0
1651526520000|2022-05-02 21:22:00|254.11|250.75|254.11|250.75|254.11|250.75|254.11|250.75|0
1651526550000|2022-05-02 21:22:30|254.16|250.8|254.16|250.8|254.16|250.8|254.16|250.8|0
1651526560000|2022-05-02 21:22:40|254.25|250.89|254.2|250.84|254.25|250.89|254.2|250.84|0
1651526570000|2022-05-02 21:22:50|254.23|250.87|254.23|250.87|254.23|250.87|254.23|250.87|0
1651526580000|2022-05-02 21:23:00|254.28|250.92|254.23|250.87|254.28|250.92|254.23|250.87|0
1651526590000|2022-05-02 21:23:10|254.28|250.92|254.2|250.84|254.28|250.92|254.2|250.84|0
1651526600000|2022-05-02 21:23:20|254.28|250.92|254.2|250.84|254.28|250.92|254.2|250.84|0
1651526610000|2022-05-02 21:23:30|254.27|250.91|254.3|250.94|254.3|250.94|254.27|250.91|0
1651526720000|2022-05-02 21:25:20|254.27|250.91|254.27|250.91|254.27|250.91|254.27|250.91|0
1651526740000|2022-05-02 21:25:40|254.25|250.89|254.23|250.87|254.25|250.89|254.23|250.87|0
1651526810000|2022-05-02 21:26:50|254.22|250.86|254.2|250.84|254.22|250.86|254.2|250.84|0
1651526830000|2022-05-02 21:27:10|254.16|250.8|254.16|250.8|254.16|250.8|254.16|250.8|0
1651526840000|2022-05-02 21:27:20|254.2|250.84|253.94|250.58|254.2|250.84|253.94|250.58|0
1651526850000|2022-05-02 21:27:30|253.89|250.53|253.96|250.6|253.96|250.6|253.89|250.53|0
1651526870000|2022-05-02 21:27:50|253.94|250.58|253.94|250.58|253.94|250.58|253.94|250.58|0
1651526900000|2022-05-02 21:28:20|253.87|250.51|253.87|250.51|253.87|250.51|253.87|250.51|0
1651526920000|2022-05-02 21:28:40|253.89|250.53|253.89|250.53|253.89|250.53|253.89|250.53|0
1651526950000|2022-05-02 21:29:10|253.96|250.6|253.96|250.6|253.96|250.6|253.96|250.6|0
1651527050000|2022-05-02 21:30:50|253.98|250.62|253.98|250.62|253.98|250.62|253.98|250.62|0
1651527110000|2022-05-02 21:31:50|254.01|250.65|254.01|250.65|254.01|250.65|254.01|250.65|0
1651527130000|2022-05-02 21:32:10|253.96|250.6|253.96|250.6|253.96|250.6|253.96|250.6|0
1651527160000|2022-05-02 21:32:40|253.98|250.62|253.98|250.62|253.98|250.62|253.98|250.62|0
1651527190000|2022-05-02 21:33:10|254.01|250.65|254.01|250.65|254.01|250.65|254.01|250.65|0
1651527230000|2022-05-02 21:33:50|253.98|250.62|253.98|250.62|253.98|250.62|253.98|250.62|0
1651527290000|2022-05-02 21:34:50|254.03|250.67|254.03|250.67|254.03|250.67|254.03|250.67|0
1651527310000|2022-05-02 21:35:10|254.01|250.65|254.01|250.65|254.01|250.65|254.01|250.65|0
1651527330000|2022-05-02 21:35:30|254|250.64|254|250.64|254|250.64|254|250.64|0
1651527410000|2022-05-02 21:36:50|254.15|250.79|254.15|250.79|254.15|250.79|254.15|250.79|0
1651527430000|2022-05-02 21:37:10|253.72|250.36|253.72|250.36|253.72|250.36|253.72|250.36|0
1651527440000|2022-05-02 21:37:20|253.57|250.21|253.57|250.21|253.57|250.21|253.57|250.21|0
1651527450000|2022-05-02 21:37:30|253.93|250.57|253.93|250.57|253.93|250.57|253.93|250.57|0
1651527470000|2022-05-02 21:37:50|254.55|251.19|254.05|250.69|254.55|251.19|254.05|250.69|0
1651527480000|2022-05-02 21:38:00|254|250.64|254.12|250.76|254.15|250.79|254|250.64|0
1651527500000|2022-05-02 21:38:20|254.15|250.79|254.52|251.16|254.52|251.16|254.15|250.79|0
1651527510000|2022-05-02 21:38:30|254.21|250.85|254.21|250.85|254.21|250.85|254.21|250.85|0
1651527520000|2022-05-02 21:38:40|254.37|251.01|254.37|251.01|254.37|251.01|254.37|251.01|0
1651527540000|2022-05-02 21:39:00|254.33|250.97|254.45|251.09|254.45|251.09|254.33|250.97|0
1651527550000|2022-05-02 21:39:10|254.69|251.33|254.76|251.4|254.76|251.4|254.69|251.33|0
1651527580000|2022-05-02 21:39:40|255|251.64|255|251.64|255|251.64|255|251.64|0
1651527590000|2022-05-02 21:39:50|255.09|251.73|255.09|251.73|255.09|251.73|255.09|251.73|0
1651527610000|2022-05-02 21:40:10|255.17|251.81|255.17|251.81|255.17|251.81|255.17|251.81|0
1651527620000|2022-05-02 21:40:20|255.12|251.76|255.12|251.76|255.12|251.76|255.12|251.76|0
1651527630000|2022-05-02 21:40:30|255.21|251.85|255.19|251.83|255.21|251.85|255.19|251.83|0
1651527640000|2022-05-02 21:40:40|255.14|251.78|255.16|251.8|255.17|251.81|255.14|251.78|0
1651527660000|2022-05-02 21:41:00|254.95|251.59|254.95|251.59|254.95|251.59|254.95|251.59|0
1651527670000|2022-05-02 21:41:10|254.92|251.56|254.92|251.56|254.92|251.56|254.92|251.56|0
1651527690000|2022-05-02 21:41:30|254.88|251.52|254.88|251.52|254.88|251.52|254.88|251.52|0
1651527720000|2022-05-02 21:42:00|254.87|251.51|254.92|251.56|254.92|251.56|254.87|251.51|0
1651527760000|2022-05-02 21:42:40|254.8|251.44|254.8|251.44|254.8|251.44|254.7|251.34|0
1651527770000|2022-05-02 21:42:50|254.83|251.47|254.83|251.47|254.83|251.47|254.83|251.47|0
1651527820000|2022-05-02 21:43:40|254.8|251.44|254.97|251.61|254.97|251.61|254.8|251.44|0
1651527870000|2022-05-02 21:44:30|254.94|251.58|254.94|251.58|254.94|251.58|254.94|251.58|0
1651527880000|2022-05-02 21:44:40|254.64|251.28|254.66|251.3|254.66|251.3|254.64|251.28|0
1651527900000|2022-05-02 21:45:00|254.65|251.29|254.7|251.34|254.7|251.34|254.65|251.29|0
1651527910000|2022-05-02 21:45:10|254.83|251.47|254.83|251.47|254.83|251.47|254.83|251.47|0
1651527920000|2022-05-02 21:45:20|254.82|251.46|254.82|251.46|254.82|251.46|254.82|251.46|0
1651527970000|2022-05-02 21:46:10|254.94|251.58|254.94|251.58|254.94|251.58|254.94|251.58|0
1651527980000|2022-05-02 21:46:20|254.97|251.61|254.97|251.61|254.97|251.61|254.97|251.61|0
1651528040000|2022-05-02 21:47:20|254.77|251.41|254.77|251.41|254.77|251.41|254.77|251.41|0
1651528120000|2022-05-02 21:48:40|254.63|251.27|254.51|251.15|254.63|251.27|254.51|251.15|0
1651528130000|2022-05-02 21:48:50|254.65|251.29|254.65|251.29|254.65|251.29|254.65|251.29|0
1651528140000|2022-05-02 21:49:00|254.79|251.43|254.65|251.29|254.79|251.43|254.65|251.29|0
1651528150000|2022-05-02 21:49:10|254.46|251.1|254.46|251.1|254.46|251.1|254.46|251.1|0
1651528210000|2022-05-02 21:50:10|254.27|250.91|254.34|250.98|254.34|250.98|254.27|250.91|0
1651528220000|2022-05-02 21:50:20|254.31|250.95|254.31|250.95|254.31|250.95|254.31|250.95|0
1651528250000|2022-05-02 21:50:50|254.2|250.84|254.27|250.91|254.31|250.95|254.2|250.84|0
1651528280000|2022-05-02 21:51:20|253.99|250.63|253.99|250.63|253.99|250.63|253.99|250.63|0
1651528300000|2022-05-02 21:51:40|254.27|250.91|254.27|250.91|254.27|250.91|254.27|250.91|0
1651528330000|2022-05-02 21:52:10|254.24|250.88|254.24|250.88|254.24|250.88|254.24|250.88|0
1651528340000|2022-05-02 21:52:20|253.93|250.57|253.93|250.57|253.93|250.57|253.93|250.57|0
1651528370000|2022-05-02 21:52:50|253.84|250.48|253.93|250.57|253.93|250.57|253.84|250.48|0
1651528380000|2022-05-02 21:53:00|254.27|250.91|254|250.64|254.27|250.91|254|250.64|0
1651528390000|2022-05-02 21:53:10|254.27|250.91|254.27|250.91|254.27|250.91|254.27|250.91|0
1651528400000|2022-05-02 21:53:20|254.26|250.9|254.26|250.9|254.26|250.9|254.26|250.9|0
1651528410000|2022-05-02 21:53:30|254.28|250.92|254.28|250.92|254.28|250.92|254.28|250.92|0
1651528420000|2022-05-02 21:53:40|254.26|250.9|254.26|250.9|254.26|250.9|254.26|250.9|0
1651528440000|2022-05-02 21:54:00|254.14|250.78|254.14|250.78|254.14|250.78|254.14|250.78|0
1651528450000|2022-05-02 21:54:10|254.28|250.92|254.28|250.92|254.28|250.92|254.28|250.92|0
1651528470000|2022-05-02 21:54:30|254.24|250.88|254.24|250.88|254.24|250.88|254.24|250.88|0
1651528490000|2022-05-02 21:54:50|254.07|250.71|254.26|250.9|254.26|250.9|254.07|250.71|0
1651528510000|2022-05-02 21:55:10|254.19|250.83|254.26|250.9|254.26|250.9|254.19|250.83|0
1651528530000|2022-05-02 21:55:30|254.14|250.78|254.14|250.78|254.14|250.78|254.14|250.78|0
1651528580000|2022-05-02 21:56:20|254.16|250.8|254.16|250.8|254.16|250.8|254.16|250.8|0
1651528600000|2022-05-02 21:56:40|254.19|250.83|254.12|250.76|254.19|250.83|254.12|250.76|0
1651528670000|2022-05-02 21:57:50|254.31|250.95|254.31|250.95|254.31|250.95|254.31|250.95|0
1651528690000|2022-05-02 21:58:10|254.21|250.85|254.21|250.85|254.21|250.85|254.21|250.85|0
1651528730000|2022-05-02 21:58:50|254.19|250.83|254.19|250.83|254.19|250.83|254.19|250.83|0
1651528740000|2022-05-02 21:59:00|254.4|251.04|254.28|250.92|254.4|251.04|254.28|250.92|0
1651528750000|2022-05-02 21:59:10|254.21|250.85|254.21|250.85|254.23|250.87|254.21|250.85|0
1651528760000|2022-05-02 21:59:20|254.19|250.83|254.21|250.85|254.21|250.85|254.19|250.83|0
1651528770000|2022-05-02 21:59:30|254.16|250.8|254.16|250.8|254.16|250.8|254.16|250.8|0
1651528780000|2022-05-02 21:59:40|254.2|250.84|253.92|250.56|254.2|250.84|253.83|250.47|0
1651528790000|2022-05-02 21:59:50|254|250.64|254|250.64|254|250.64|254|250.64|0
1651528800000|2022-05-02 22:00:00|254.18|250.82|253.85|250.49|254.18|250.82|253.69|250.33|0
1651528810000|2022-05-02 22:00:10|253.94|250.58|252.87|249.51|253.94|250.58|252.87|249.51|0
1651528820000|2022-05-02 22:00:20|252.71|249.35|252.79|249.43|252.79|249.43|252.54|249.18|0
1651528830000|2022-05-02 22:00:30|252.71|249.35|252.54|249.18|252.71|249.35|252.54|249.18|0
1651528840000|2022-05-02 22:00:40|252.63|249.27|252.87|249.51|252.87|249.51|252.63|249.27|0
1651528850000|2022-05-02 22:00:50|253.12|249.76|253.12|249.76|253.12|249.76|253.12|249.76|0
1651528860000|2022-05-02 22:01:00|253.03|249.67|253.03|249.67|253.03|249.67|253.03|249.67|0
1651528870000|2022-05-02 22:01:10|252.95|249.59|252.87|249.51|253.12|249.76|252.87|249.51|0
1651528880000|2022-05-02 22:01:20|252.79|249.43|252.79|249.43|252.87|249.51|252.79|249.43|0
1651528890000|2022-05-02 22:01:30|253.12|249.76|253.03|249.67|253.12|249.76|253.03|249.67|0
1651528900000|2022-05-02 22:01:40|253.12|249.76|253.12|249.76|253.28|249.92|253.12|249.76|0
1651528910000|2022-05-02 22:01:50|253.03|249.67|253.19|249.83|253.19|249.83|253.03|249.67|0
1651528920000|2022-05-02 22:02:00|252.87|249.51|252.95|249.59|252.95|249.59|252.87|249.51|0
1651528930000|2022-05-02 22:02:10|253.03|249.67|253.28|249.92|253.28|249.92|253.03|249.67|0
1651528940000|2022-05-02 22:02:20|253.44|250.08|253.44|250.08|253.44|250.08|253.44|250.08|0
1651528960000|2022-05-02 22:02:40|253.36|250|253.19|249.83|253.36|250|253.19|249.83|0
1651528970000|2022-05-02 22:02:50|253.12|249.76|253.12|249.76|253.12|249.76|253.03|249.67|0
1651528980000|2022-05-02 22:03:00|253.19|249.83|253.28|249.92|253.28|249.92|253.19|249.83|0
1651528990000|2022-05-02 22:03:10|253.44|250.08|253.44|250.08|253.44|250.08|253.44|250.08|0
1651529010000|2022-05-02 22:03:30|253.36|250|253.28|249.92|253.36|250|253.28|249.92|0
1651529020000|2022-05-02 22:03:40|253.11|249.75|253.11|249.75|253.11|249.75|253.11|249.75|0
1651529030000|2022-05-02 22:03:50|252.95|249.59|252.7|249.34|252.95|249.59|252.62|249.26|0
1651529040000|2022-05-02 22:04:00|252.87|249.51|252.62|249.26|252.87|249.51|252.62|249.26|0
1651529050000|2022-05-02 22:04:10|252.46|249.1|252.79|249.43|252.79|249.43|252.46|249.1|0
1651529070000|2022-05-02 22:04:30|252.7|249.34|252.7|249.34|252.7|249.34|252.7|249.34|0
1651529080000|2022-05-02 22:04:40|252.62|249.26|252.62|249.26|252.62|249.26|252.62|249.26|0
1651529090000|2022-05-02 22:04:50|252.7|249.34|252.62|249.26|252.7|249.34|252.62|249.26|0
1651529100000|2022-05-02 22:05:00|252.7|249.34|252.46|249.1|252.7|249.34|252.46|249.1|0
1651529110000|2022-05-02 22:05:10|252.62|249.26|252.62|249.26|252.62|249.26|252.62|249.26|0
1651529120000|2022-05-02 22:05:20|252.7|249.34|252.62|249.26|252.7|249.34|252.62|249.26|0
1651529130000|2022-05-02 22:05:30|252.46|249.1|252.46|249.1|252.46|249.1|252.46|249.1|0
1651529150000|2022-05-02 22:05:50|252.62|249.26|252.79|249.43|252.79|249.43|252.62|249.26|0
1651529160000|2022-05-02 22:06:00|252.78|249.42|252.95|249.59|252.95|249.59|252.78|249.42|0
1651529170000|2022-05-02 22:06:10|253.11|249.75|253.03|249.67|253.11|249.75|253.03|249.67|0
1651529180000|2022-05-02 22:06:20|252.95|249.59|253.03|249.67|253.03|249.67|252.86|249.5|0
1651529190000|2022-05-02 22:06:30|252.95|249.59|252.78|249.42|252.95|249.59|252.78|249.42|0
1651529200000|2022-05-02 22:06:40|252.62|249.26|252.62|249.26|252.62|249.26|252.62|249.26|0
1651529210000|2022-05-02 22:06:50|252.78|249.42|252.46|249.1|252.78|249.42|252.46|249.1|0
1651529220000|2022-05-02 22:07:00|252.62|249.26|252.7|249.34|252.78|249.42|252.62|249.26|0
1651529230000|2022-05-02 22:07:10|252.78|249.42|252.95|249.59|252.95|249.59|252.78|249.42|0
1651529240000|2022-05-02 22:07:20|252.62|249.26|252.62|249.26|252.62|249.26|252.62|249.26|0
1651529250000|2022-05-02 22:07:30|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651529260000|2022-05-02 22:07:40|252.7|249.34|252.7|249.34|252.7|249.34|252.7|249.34|0
1651529270000|2022-05-02 22:07:50|252.78|249.42|252.78|249.42|252.78|249.42|252.7|249.34|0
1651529280000|2022-05-02 22:08:00|252.7|249.34|252.78|249.42|252.78|249.42|252.7|249.34|0
1651529300000|2022-05-02 22:08:20|252.7|249.34|252.7|249.34|252.7|249.34|252.7|249.34|0
1651529310000|2022-05-02 22:08:30|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651529320000|2022-05-02 22:08:40|252.95|249.59|252.94|249.58|252.95|249.59|252.94|249.58|0
1651529360000|2022-05-02 22:09:20|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651529370000|2022-05-02 22:09:30|252.7|249.34|252.7|249.34|252.78|249.42|252.7|249.34|0
1651529390000|2022-05-02 22:09:50|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651529400000|2022-05-02 22:10:00|252.94|249.58|252.86|249.5|252.94|249.58|252.86|249.5|0
1651529410000|2022-05-02 22:10:10|252.78|249.42|252.86|249.5|252.86|249.5|252.78|249.42|0
1651529420000|2022-05-02 22:10:20|252.94|249.58|252.94|249.58|252.94|249.58|252.94|249.58|0
1651529430000|2022-05-02 22:10:30|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651529480000|2022-05-02 22:11:20|252.94|249.58|252.94|249.58|252.94|249.58|252.94|249.58|0
1651529500000|2022-05-02 22:11:40|252.86|249.5|252.86|249.5|252.86|249.5|252.86|249.5|0
1651529520000|2022-05-02 22:12:00|252.94|249.58|252.94|249.58|252.94|249.58|252.94|249.58|0
1651529530000|2022-05-02 22:12:10|252.86|249.5|252.86|249.5|252.86|249.5|252.86|249.5|0
1651529540000|2022-05-02 22:12:20|252.78|249.42|252.86|249.5|252.86|249.5|252.78|249.42|0
1651529560000|2022-05-02 22:12:40|252.94|249.58|253.1|249.74|253.1|249.74|252.94|249.58|0
1651529580000|2022-05-02 22:13:00|253.27|249.91|253.27|249.91|253.27|249.91|253.27|249.91|0
1651529590000|2022-05-02 22:13:10|253.43|250.07|253.43|250.07|253.43|250.07|253.43|250.07|0
1651529630000|2022-05-02 22:13:50|253.51|250.15|253.51|250.15|253.51|250.15|253.51|250.15|0
1651529640000|2022-05-02 22:14:00|253.59|250.23|253.59|250.23|253.59|250.23|253.59|250.23|0
1651529660000|2022-05-02 22:14:20|253.67|250.31|253.67|250.31|253.76|250.4|253.67|250.31|0
1651529670000|2022-05-02 22:14:30|253.75|250.39|253.75|250.39|253.75|250.39|253.75|250.39|0
1651529700000|2022-05-02 22:15:00|253.59|250.23|253.75|250.39|253.75|250.39|253.59|250.23|0
1651529720000|2022-05-02 22:15:20|253.83|250.47|253.75|250.39|253.83|250.47|253.75|250.39|0
1651529730000|2022-05-02 22:15:30|253.83|250.47|253.83|250.47|253.83|250.47|253.83|250.47|0
1651529740000|2022-05-02 22:15:40|253.92|250.56|254.08|250.72|254.08|250.72|253.75|250.39|0
1651529750000|2022-05-02 22:15:50|254.24|250.88|254.24|250.88|254.24|250.88|254.24|250.88|0
1651529770000|2022-05-02 22:16:10|254.08|250.72|254.08|250.72|254.08|250.72|254.08|250.72|0
1651529780000|2022-05-02 22:16:20|253.99|250.63|254.16|250.8|254.16|250.8|253.99|250.63|0
1651529790000|2022-05-02 22:16:30|254.08|250.72|254.08|250.72|254.24|250.88|254.08|250.72|0
1651529800000|2022-05-02 22:16:40|254.16|250.8|254.08|250.72|254.16|250.8|254.08|250.72|0
1651529810000|2022-05-02 22:16:50|253.92|250.56|254.08|250.72|254.08|250.72|253.92|250.56|0
1651529820000|2022-05-02 22:17:00|253.99|250.63|254.08|250.72|254.08|250.72|253.99|250.63|0
1651529830000|2022-05-02 22:17:10|253.92|250.56|253.75|250.39|253.92|250.56|253.75|250.39|0
1651529840000|2022-05-02 22:17:20|253.42|250.06|253.1|249.74|253.42|250.06|253.1|249.74|0
1651529850000|2022-05-02 22:17:30|253.18|249.82|253.18|249.82|253.18|249.82|253.18|249.82|0
1651529860000|2022-05-02 22:17:40|252.93|249.57|253.5|250.14|253.5|250.14|252.93|249.57|0
1651529870000|2022-05-02 22:17:50|253.75|250.39|253.59|250.23|253.75|250.39|253.59|250.23|0
1651529880000|2022-05-02 22:18:00|253.75|250.39|253.59|250.23|253.75|250.39|253.59|250.23|0
1651529890000|2022-05-02 22:18:10|253.67|250.31|253.67|250.31|253.67|250.31|253.67|250.31|0
1651529900000|2022-05-02 22:18:20|253.75|250.39|253.59|250.23|253.75|250.39|253.59|250.23|0
1651529930000|2022-05-02 22:18:50|253.42|250.06|253.42|250.06|253.42|250.06|253.42|250.06|0
1651529940000|2022-05-02 22:19:00|253.59|250.23|253.59|250.23|253.59|250.23|253.59|250.23|0
1651529990000|2022-05-02 22:19:50|253.58|250.22|253.58|250.22|253.58|250.22|253.58|250.22|0
1651530020000|2022-05-02 22:20:20|253.75|250.39|253.75|250.39|253.75|250.39|253.75|250.39|0
1651530050000|2022-05-02 22:20:50|253.83|250.47|253.75|250.39|253.83|250.47|253.75|250.39|0
1651530100000|2022-05-02 22:21:40|253.58|250.22|253.58|250.22|253.58|250.22|253.58|250.22|0
1651530230000|2022-05-02 22:23:50|253.5|250.14|253.42|250.06|253.5|250.14|253.42|250.06|0
1651530240000|2022-05-02 22:24:00|253.25|249.89|253.25|249.89|253.25|249.89|253.25|249.89|0
1651530250000|2022-05-02 22:24:10|253.09|249.73|253.09|249.73|253.09|249.73|253.09|249.73|0
1651530260000|2022-05-02 22:24:20|253.17|249.81|253.09|249.73|253.17|249.81|253.09|249.73|0
1651530290000|2022-05-02 22:24:50|252.93|249.57|252.93|249.57|252.93|249.57|252.93|249.57|0
1651530300000|2022-05-02 22:25:00|253.09|249.73|253.09|249.73|253.09|249.73|253.09|249.73|0
1651530310000|2022-05-02 22:25:10|252.92|249.56|252.92|249.56|252.92|249.56|252.92|249.56|0
1651530390000|2022-05-02 22:26:30|252.76|249.4|252.92|249.56|252.92|249.56|252.76|249.4|0
1651530430000|2022-05-02 22:27:10|252.84|249.48|252.76|249.4|252.84|249.48|252.76|249.4|0
1651530460000|2022-05-02 22:27:40|252.92|249.56|253.09|249.73|253.09|249.73|252.92|249.56|0
1651530470000|2022-05-02 22:27:50|253.25|249.89|253.25|249.89|253.25|249.89|253.25|249.89|0
1651530500000|2022-05-02 22:28:20|253.33|249.97|253.33|249.97|253.33|249.97|253.33|249.97|0
1651530510000|2022-05-02 22:28:30|253.25|249.89|253.25|249.89|253.25|249.89|253.25|249.89|0
1651530520000|2022-05-02 22:28:40|253.33|249.97|253.25|249.89|253.33|249.97|253.25|249.89|0
1651530530000|2022-05-02 22:28:50|253.33|249.97|253.25|249.89|253.33|249.97|253.25|249.89|0
1651530550000|2022-05-02 22:29:10|253.33|249.97|253.41|250.05|253.41|250.05|253.33|249.97|0
1651530560000|2022-05-02 22:29:20|253.49|250.13|253.57|250.21|253.57|250.21|253.49|250.13|0
1651530570000|2022-05-02 22:29:30|253.65|250.29|253.9|250.54|253.9|250.54|253.65|250.29|0
1651530590000|2022-05-02 22:29:50|254.06|250.7|253.9|250.54|254.06|250.7|253.9|250.54|0
1651530600000|2022-05-02 22:30:00|254.23|250.87|252.83|249.47|254.23|250.87|252.83|249.47|0
1651530610000|2022-05-02 22:30:10|253.08|249.72|253.08|249.72|253.16|249.8|253.08|249.72|0
1651530620000|2022-05-02 22:30:20|253.16|249.8|253.25|249.89|253.25|249.89|253.16|249.8|0
1651530630000|2022-05-02 22:30:30|253.16|249.8|253.08|249.72|253.16|249.8|253.08|249.72|0
1651530640000|2022-05-02 22:30:40|253|249.64|252.75|249.39|253|249.64|252.75|249.39|0
1651530650000|2022-05-02 22:30:50|252.59|249.23|252.59|249.23|252.59|249.23|252.59|249.23|0
1651530660000|2022-05-02 22:31:00|252.51|249.15|251.94|248.58|252.51|249.15|251.94|248.58|0
1651530670000|2022-05-02 22:31:10|251.78|248.42|251.61|248.25|251.94|248.58|251.61|248.25|0
1651530680000|2022-05-02 22:31:20|251.78|248.42|252.02|248.66|252.02|248.66|251.78|248.42|0
1651530690000|2022-05-02 22:31:30|251.94|248.58|251.61|248.25|251.94|248.58|251.61|248.25|0
1651530700000|2022-05-02 22:31:40|251.45|248.09|251.61|248.25|251.61|248.25|251.45|248.09|0
1651530710000|2022-05-02 22:31:50|251.53|248.17|251.61|248.25|251.61|248.25|251.45|248.09|0
1651530720000|2022-05-02 22:32:00|251.45|248.09|251.36|248|251.45|248.09|251.29|247.93|0
1651530730000|2022-05-02 22:32:10|251.45|248.09|251.45|248.09|251.61|248.25|251.45|248.09|0
1651530740000|2022-05-02 22:32:20|251.53|248.17|251.69|248.33|251.94|248.58|251.53|248.17|0
1651530750000|2022-05-02 22:32:30|251.61|248.25|251.61|248.25|251.61|248.25|251.61|248.25|0
1651530760000|2022-05-02 22:32:40|251.77|248.41|251.94|248.58|251.94|248.58|251.77|248.41|0
1651530770000|2022-05-02 22:32:50|251.77|248.41|251.77|248.41|251.77|248.41|251.77|248.41|0
1651530780000|2022-05-02 22:33:00|251.61|248.25|251.69|248.33|251.69|248.33|251.61|248.25|0
1651530790000|2022-05-02 22:33:10|251.61|248.25|251.53|248.17|251.61|248.25|251.53|248.17|0
1651530800000|2022-05-02 22:33:20|251.45|248.09|251.45|248.09|251.45|248.09|251.45|248.09|0
1651530810000|2022-05-02 22:33:30|251.53|248.17|251.61|248.25|251.61|248.25|251.53|248.17|0
1651530820000|2022-05-02 22:33:40|251.69|248.33|251.77|248.41|251.77|248.41|251.69|248.33|0
1651530830000|2022-05-02 22:33:50|251.69|248.33|251.45|248.09|251.69|248.33|251.45|248.09|0
1651530840000|2022-05-02 22:34:00|251.28|247.92|251.45|248.09|251.45|248.09|251.28|247.92|0
1651530860000|2022-05-02 22:34:20|251.52|248.16|251.52|248.16|251.61|248.25|251.52|248.16|0
1651530870000|2022-05-02 22:34:30|251.45|248.09|251.77|248.41|251.77|248.41|251.45|248.09|0
1651530880000|2022-05-02 22:34:40|251.61|248.25|251.61|248.25|251.61|248.25|251.61|248.25|0
1651530890000|2022-05-02 22:34:50|251.52|248.16|251.52|248.16|251.52|248.16|251.45|248.09|0
1651530900000|2022-05-02 22:35:00|251.45|248.09|251.45|248.09|251.45|248.09|251.45|248.09|0
1651530910000|2022-05-02 22:35:10|251.52|248.16|251.52|248.16|251.52|248.16|251.52|248.16|0
1651530920000|2022-05-02 22:35:20|251.45|248.09|251.61|248.25|251.61|248.25|251.45|248.09|0
1651530950000|2022-05-02 22:35:50|251.77|248.41|251.77|248.41|251.77|248.41|251.77|248.41|0
1651530960000|2022-05-02 22:36:00|251.85|248.49|251.93|248.57|251.93|248.57|251.85|248.49|0
1651530970000|2022-05-02 22:36:10|252.01|248.65|252.1|248.74|252.1|248.74|251.93|248.57|0
1651530980000|2022-05-02 22:36:20|252.17|248.81|252.26|248.9|252.26|248.9|252.17|248.81|0
1651530990000|2022-05-02 22:36:30|252.1|248.74|251.93|248.57|252.1|248.74|251.93|248.57|0
1651531000000|2022-05-02 22:36:40|251.77|248.41|251.61|248.25|251.77|248.41|251.61|248.25|0
1651531010000|2022-05-02 22:36:50|251.68|248.32|251.61|248.25|251.68|248.32|251.61|248.25|0
1651531030000|2022-05-02 22:37:10|251.77|248.41|251.93|248.57|251.93|248.57|251.77|248.41|0
1651531040000|2022-05-02 22:37:20|251.85|248.49|252.09|248.73|252.09|248.73|251.85|248.49|0
1651531050000|2022-05-02 22:37:30|251.93|248.57|251.93|248.57|251.93|248.57|251.93|248.57|0
1651531060000|2022-05-02 22:37:40|252.01|248.65|251.93|248.57|252.01|248.65|251.93|248.57|0
1651531070000|2022-05-02 22:37:50|251.85|248.49|251.93|248.57|251.93|248.57|251.85|248.49|0
1651531080000|2022-05-02 22:38:00|252.09|248.73|252.09|248.73|252.09|248.73|252.09|248.73|0
1651531090000|2022-05-02 22:38:10|252.01|248.65|251.93|248.57|252.09|248.73|251.93|248.57|0
1651531130000|2022-05-02 22:38:50|252.09|248.73|252.09|248.73|252.09|248.73|252.09|248.73|0
1651531140000|2022-05-02 22:39:00|252.01|248.65|251.93|248.57|252.01|248.65|251.93|248.57|0
1651531150000|2022-05-02 22:39:10|251.84|248.48|251.93|248.57|251.93|248.57|251.84|248.48|0
1651531170000|2022-05-02 22:39:30|251.77|248.41|251.84|248.48|251.84|248.48|251.77|248.41|0
1651531180000|2022-05-02 22:39:40|251.77|248.41|251.84|248.48|251.84|248.48|251.77|248.41|0
1651531190000|2022-05-02 22:39:50|251.93|248.57|251.93|248.57|251.93|248.57|251.93|248.57|0
1651531200000|2022-05-02 22:40:00|251.84|248.48|251.6|248.24|251.84|248.48|251.6|248.24|0
1651531210000|2022-05-02 22:40:10|251.35|247.99|251.35|247.99|251.35|247.99|251.35|247.99|0
1651531220000|2022-05-02 22:40:20|251.28|247.92|251.28|247.92|251.28|247.92|251.28|247.92|0
1651531230000|2022-05-02 22:40:30|251.44|248.08|251.44|248.08|251.44|248.08|251.44|248.08|0
1651531250000|2022-05-02 22:40:50|251.52|248.16|251.6|248.24|251.6|248.24|251.52|248.16|0
1651531260000|2022-05-02 22:41:00|251.44|248.08|251.44|248.08|251.44|248.08|251.44|248.08|0
1651531290000|2022-05-02 22:41:30|251.27|247.91|251.11|247.75|251.27|247.91|251.11|247.75|0
1651531300000|2022-05-02 22:41:40|251.19|247.83|251.27|247.91|251.27|247.91|251.19|247.83|0
1651531310000|2022-05-02 22:41:50|251.44|248.08|251.44|248.08|251.44|248.08|251.44|248.08|0
1651531320000|2022-05-02 22:42:00|251.27|247.91|251.11|247.75|251.27|247.91|251.11|247.75|0
1651531340000|2022-05-02 22:42:20|250.95|247.59|251.11|247.75|251.11|247.75|250.95|247.59|0
1651531360000|2022-05-02 22:42:40|251.27|247.91|251.19|247.83|251.27|247.91|251.19|247.83|0
1651531370000|2022-05-02 22:42:50|251.11|247.75|251.27|247.91|251.27|247.91|251.11|247.75|0
1651531380000|2022-05-02 22:43:00|251.11|247.75|251.11|247.75|251.11|247.75|251.11|247.75|0
1651531410000|2022-05-02 22:43:30|250.95|247.59|250.95|247.59|250.95|247.59|250.95|247.59|0
1651531430000|2022-05-02 22:43:50|251.02|247.66|251.02|247.66|251.02|247.66|251.02|247.66|0
1651531440000|2022-05-02 22:44:00|250.95|247.59|250.95|247.59|250.95|247.59|250.95|247.59|0
1651531460000|2022-05-02 22:44:20|251.02|247.66|250.95|247.59|251.02|247.66|250.95|247.59|0
1651531470000|2022-05-02 22:44:30|251.11|247.75|251.11|247.75|251.11|247.75|251.11|247.75|0
1651531500000|2022-05-02 22:45:00|251.19|247.83|251.35|247.99|251.35|247.99|251.19|247.83|0
1651531510000|2022-05-02 22:45:10|251.43|248.07|251.35|247.99|251.43|248.07|251.35|247.99|0
1651531520000|2022-05-02 22:45:20|251.27|247.91|251.19|247.83|251.27|247.91|251.19|247.83|0
1651531530000|2022-05-02 22:45:30|251.27|247.91|251.27|247.91|251.27|247.91|251.27|247.91|0
1651531540000|2022-05-02 22:45:40|251.35|247.99|251.35|247.99|251.35|247.99|251.35|247.99|0
1651531550000|2022-05-02 22:45:50|251.27|247.91|251.27|247.91|251.35|247.99|251.27|247.91|0
1651531570000|2022-05-02 22:46:10|251.35|247.99|251.35|247.99|251.35|247.99|251.35|247.99|0
1651531580000|2022-05-02 22:46:20|251.43|248.07|251.43|248.07|251.43|248.07|251.43|248.07|0
1651531640000|2022-05-02 22:47:20|251.51|248.15|251.51|248.15|251.59|248.23|251.51|248.15|0
1651531660000|2022-05-02 22:47:40|251.59|248.23|251.59|248.23|251.59|248.23|251.59|248.23|0
1651531710000|2022-05-02 22:48:30|251.43|248.07|251.43|248.07|251.43|248.07|251.43|248.07|0
1651531730000|2022-05-02 22:48:50|251.51|248.15|251.51|248.15|251.51|248.15|251.51|248.15|0
1651531740000|2022-05-02 22:49:00|251.59|248.23|251.51|248.15|251.59|248.23|251.43|248.07|0
1651531750000|2022-05-02 22:49:10|251.43|248.07|251.51|248.15|251.51|248.15|251.43|248.07|0
1651531760000|2022-05-02 22:49:20|251.43|248.07|251.43|248.07|251.43|248.07|251.43|248.07|0
1651531830000|2022-05-02 22:50:30|251.5|248.14|251.5|248.14|251.5|248.14|251.5|248.14|0
1651531840000|2022-05-02 22:50:40|251.59|248.23|251.75|248.39|251.75|248.39|251.59|248.23|0
1651531860000|2022-05-02 22:51:00|251.91|248.55|251.99|248.63|251.99|248.63|251.91|248.55|0
1651531870000|2022-05-02 22:51:10|252.24|248.88|252.16|248.8|252.24|248.88|252.16|248.8|0
1651531880000|2022-05-02 22:51:20|252.08|248.72|252.4|249.04|252.4|249.04|252.08|248.72|0
1651531890000|2022-05-02 22:51:30|252.48|249.12|252.48|249.12|252.48|249.12|252.48|249.12|0
1651531900000|2022-05-02 22:51:40|252.57|249.21|252.73|249.37|252.73|249.37|252.57|249.21|0
1651531920000|2022-05-02 22:52:00|252.57|249.21|252.73|249.37|252.73|249.37|252.57|249.21|0
1651531950000|2022-05-02 22:52:30|252.64|249.28|252.57|249.21|252.73|249.37|252.57|249.21|0
1651531960000|2022-05-02 22:52:40|252.64|249.28|252.57|249.21|252.64|249.28|252.57|249.21|0
1651531970000|2022-05-02 22:52:50|252.64|249.28|252.56|249.2|252.64|249.28|252.56|249.2|0
1651531990000|2022-05-02 22:53:10|252.73|249.37|252.73|249.37|252.73|249.37|252.73|249.37|0
1651532010000|2022-05-02 22:53:30|252.56|249.2|252.56|249.2|252.56|249.2|252.56|249.2|0
1651532020000|2022-05-02 22:53:40|252.64|249.28|252.64|249.28|252.64|249.28|252.64|249.28|0
1651532030000|2022-05-02 22:53:50|252.56|249.2|252.56|249.2|252.56|249.2|252.56|249.2|0
1651532040000|2022-05-02 22:54:00|252.4|249.04|252.4|249.04|252.48|249.12|252.4|249.04|0
1651532080000|2022-05-02 22:54:40|252.48|249.12|252.56|249.2|252.56|249.2|252.48|249.12|0
1651532090000|2022-05-02 22:54:50|252.48|249.12|252.48|249.12|252.48|249.12|252.48|249.12|0
1651532100000|2022-05-02 22:55:00|252.4|249.04|252.31|248.95|252.4|249.04|252.31|248.95|0
1651532110000|2022-05-02 22:55:10|252.15|248.79|252.07|248.71|252.15|248.79|252.07|248.71|0
1651532120000|2022-05-02 22:55:20|251.91|248.55|251.91|248.55|251.91|248.55|251.91|248.55|0
1651532130000|2022-05-02 22:55:30|251.82|248.46|251.82|248.46|251.82|248.46|251.82|248.46|0
1651532140000|2022-05-02 22:55:40|251.75|248.39|251.58|248.22|251.75|248.39|251.58|248.22|0
1651532150000|2022-05-02 22:55:50|251.5|248.14|251.5|248.14|251.5|248.14|251.5|248.14|0
1651532160000|2022-05-02 22:56:00|251.42|248.06|251.58|248.22|251.58|248.22|251.42|248.06|0
1651532170000|2022-05-02 22:56:10|251.42|248.06|251.42|248.06|251.42|248.06|251.42|248.06|0
1651532180000|2022-05-02 22:56:20|251.58|248.22|251.58|248.22|251.58|248.22|251.58|248.22|0
1651532200000|2022-05-02 22:56:40|251.74|248.38|251.74|248.38|251.74|248.38|251.74|248.38|0
1651532210000|2022-05-02 22:56:50|251.91|248.55|251.74|248.38|251.91|248.55|251.74|248.38|0
1651532220000|2022-05-02 22:57:00|251.91|248.55|251.74|248.38|251.91|248.55|251.74|248.38|0
1651532260000|2022-05-02 22:57:40|251.91|248.55|251.91|248.55|251.91|248.55|251.91|248.55|0
1651532270000|2022-05-02 22:57:50|252.07|248.71|252.07|248.71|252.07|248.71|252.07|248.71|0
1651532280000|2022-05-02 22:58:00|251.98|248.62|251.98|248.62|251.98|248.62|251.98|248.62|0
1651532290000|2022-05-02 22:58:10|251.91|248.55|251.74|248.38|251.91|248.55|251.74|248.38|0
1651532300000|2022-05-02 22:58:20|251.82|248.46|251.74|248.38|251.82|248.46|251.74|248.38|0
1651532340000|2022-05-02 22:59:00|251.91|248.55|251.74|248.38|251.91|248.55|251.74|248.38|0
1651532350000|2022-05-02 22:59:10|251.9|248.54|251.9|248.54|251.9|248.54|251.9|248.54|0
1651532370000|2022-05-02 22:59:30|251.74|248.38|251.74|248.38|251.74|248.38|251.74|248.38|0
1651532400000|2022-05-02 23:00:00|251.9|248.54|251.9|248.54|252.07|248.71|251.9|248.54|0
1651532410000|2022-05-02 23:00:10|252.14|248.78|252.39|249.03|252.39|249.03|252.14|248.78|0
1651532420000|2022-05-02 23:00:20|252.72|249.36|252.88|249.52|252.88|249.52|252.72|249.36|0
1651532430000|2022-05-02 23:00:30|252.96|249.6|252.72|249.36|252.96|249.6|252.72|249.36|0
1651532440000|2022-05-02 23:00:40|252.56|249.2|252.56|249.2|252.56|249.2|252.56|249.2|0
1651532450000|2022-05-02 23:00:50|252.47|249.11|252.47|249.11|252.47|249.11|252.47|249.11|0
1651532460000|2022-05-02 23:01:00|252.56|249.2|252.39|249.03|252.56|249.2|252.39|249.03|0
1651532480000|2022-05-02 23:01:20|252.88|249.52|252.88|249.52|252.88|249.52|252.88|249.52|0
1651532490000|2022-05-02 23:01:30|252.96|249.6|252.72|249.36|252.96|249.6|252.72|249.36|0
1651532510000|2022-05-02 23:01:50|252.63|249.27|252.72|249.36|252.72|249.36|252.63|249.27|0
1651532520000|2022-05-02 23:02:00|253.04|249.68|252.88|249.52|253.04|249.68|252.88|249.52|0
1651532530000|2022-05-02 23:02:10|252.72|249.36|252.63|249.27|252.72|249.36|252.63|249.27|0
1651532540000|2022-05-02 23:02:20|252.55|249.19|252.72|249.36|252.72|249.36|252.55|249.19|0
1651532550000|2022-05-02 23:02:30|252.88|249.52|253.04|249.68|253.04|249.68|252.88|249.52|0
1651532560000|2022-05-02 23:02:40|253.21|249.85|253.21|249.85|253.21|249.85|253.21|249.85|0
1651532570000|2022-05-02 23:02:50|253.37|250.01|253.53|250.17|253.53|250.17|253.37|250.01|0
1651532580000|2022-05-02 23:03:00|254.02|250.66|254.19|250.83|254.19|250.83|254.02|250.66|0
1651532590000|2022-05-02 23:03:10|254.1|250.74|254.51|251.15|254.51|251.15|254.1|250.74|0
1651532600000|2022-05-02 23:03:20|254.43|251.07|254.35|250.99|254.51|251.15|254.35|250.99|0
1651532610000|2022-05-02 23:03:30|254.19|250.83|254.19|250.83|254.19|250.83|254.19|250.83|0
1651532620000|2022-05-02 23:03:40|254.51|251.15|254.59|251.23|254.59|251.23|254.51|251.15|0
1651532630000|2022-05-02 23:03:50|254.51|251.15|254.51|251.15|254.51|251.15|254.51|251.15|0
1651532640000|2022-05-02 23:04:00|254.59|251.23|254.35|250.99|254.68|251.32|254.35|250.99|0
1651532650000|2022-05-02 23:04:10|254.19|250.83|254.02|250.66|254.19|250.83|254.02|250.66|0
1651532660000|2022-05-02 23:04:20|254.19|250.83|254.19|250.83|254.19|250.83|254.1|250.74|0
1651532670000|2022-05-02 23:04:30|254.1|250.74|254.1|250.74|254.1|250.74|254.1|250.74|0
1651532680000|2022-05-02 23:04:40|254.02|250.66|254.02|250.66|254.02|250.66|254.02|250.66|0
1651532710000|2022-05-02 23:05:10|254.18|250.82|254.02|250.66|254.18|250.82|254.02|250.66|0
1651532720000|2022-05-02 23:05:20|253.94|250.58|253.86|250.5|253.94|250.58|253.86|250.5|0
1651532740000|2022-05-02 23:05:40|253.77|250.41|253.69|250.33|253.77|250.41|253.69|250.33|0
1651532750000|2022-05-02 23:05:50|253.61|250.25|253.69|250.33|253.69|250.33|253.61|250.25|0
1651532760000|2022-05-02 23:06:00|253.61|250.25|253.69|250.33|253.69|250.33|253.61|250.25|0
1651532770000|2022-05-02 23:06:10|253.86|250.5|254.02|250.66|254.02|250.66|253.86|250.5|0
1651532780000|2022-05-02 23:06:20|253.93|250.57|254.02|250.66|254.02|250.66|253.86|250.5|0
1651532790000|2022-05-02 23:06:30|253.77|250.41|253.69|250.33|253.77|250.41|253.69|250.33|0
1651532800000|2022-05-02 23:06:40|253.77|250.41|253.86|250.5|253.86|250.5|253.77|250.41|0
1651532810000|2022-05-02 23:06:50|254.02|250.66|254.02|250.66|254.02|250.66|254.02|250.66|0
1651532820000|2022-05-02 23:07:00|253.93|250.57|254.02|250.66|254.02|250.66|253.93|250.57|0
1651532830000|2022-05-02 23:07:10|254.18|250.82|254.42|251.06|254.42|251.06|254.1|250.74|0
1651532840000|2022-05-02 23:07:20|254.51|251.15|254.51|251.15|254.51|251.15|254.35|250.99|0
1651532850000|2022-05-02 23:07:30|254.59|251.23|254.51|251.15|254.59|251.23|254.51|251.15|0
1651532860000|2022-05-02 23:07:40|254.59|251.23|254.59|251.23|254.59|251.23|254.59|251.23|0
1651532870000|2022-05-02 23:07:50|254.51|251.15|254.59|251.23|254.59|251.23|254.51|251.15|0
1651532890000|2022-05-02 23:08:10|254.51|251.15|254.67|251.31|254.67|251.31|254.51|251.15|0
1651532900000|2022-05-02 23:08:20|254.84|251.48|254.75|251.39|254.84|251.48|254.75|251.39|0
1651532910000|2022-05-02 23:08:30|254.84|251.48|254.84|251.48|254.84|251.48|254.84|251.48|0
1651532920000|2022-05-02 23:08:40|254.67|251.31|254.67|251.31|254.67|251.31|254.67|251.31|0
1651532930000|2022-05-02 23:08:50|254.51|251.15|254.51|251.15|254.51|251.15|254.51|251.15|0
1651532940000|2022-05-02 23:09:00|254.67|251.31|254.67|251.31|254.67|251.31|254.59|251.23|0
1651532960000|2022-05-02 23:09:20|254.83|251.47|254.83|251.47|254.83|251.47|254.83|251.47|0
1651532970000|2022-05-02 23:09:30|254.75|251.39|254.83|251.47|254.83|251.47|254.75|251.39|0
1651532980000|2022-05-02 23:09:40|254.75|251.39|254.51|251.15|254.75|251.39|254.51|251.15|0
1651532990000|2022-05-02 23:09:50|254.75|251.39|254.83|251.47|254.83|251.47|254.75|251.39|0
1651533000000|2022-05-02 23:10:00|254.75|251.39|254.75|251.39|254.75|251.39|254.75|251.39|0
1651533010000|2022-05-02 23:10:10|254.67|251.31|254.67|251.31|254.67|251.31|254.67|251.31|0
1651533020000|2022-05-02 23:10:20|254.34|250.98|254.34|250.98|254.34|250.98|254.34|250.98|0
1651533030000|2022-05-02 23:10:30|254.18|250.82|254.34|250.98|254.34|250.98|254.18|250.82|0
1651533040000|2022-05-02 23:10:40|254.42|251.06|254.34|250.98|254.42|251.06|254.34|250.98|0
1651533050000|2022-05-02 23:10:50|254.42|251.06|254.51|251.15|254.51|251.15|254.42|251.06|0
1651533060000|2022-05-02 23:11:00|254.67|251.31|254.58|251.22|254.67|251.31|254.58|251.22|0
1651533070000|2022-05-02 23:11:10|254.5|251.14|254.5|251.14|254.5|251.14|254.5|251.14|0
1651533080000|2022-05-02 23:11:20|254.58|251.22|254.58|251.22|254.58|251.22|254.58|251.22|0
1651533090000|2022-05-02 23:11:30|254.67|251.31|254.75|251.39|254.75|251.39|254.67|251.31|0
1651533100000|2022-05-02 23:11:40|254.67|251.31|254.67|251.31|254.75|251.39|254.5|251.14|0
1651533110000|2022-05-02 23:11:50|254.5|251.14|254.5|251.14|254.5|251.14|254.5|251.14|0
1651533130000|2022-05-02 23:12:10|254.67|251.31|254.58|251.22|254.67|251.31|254.58|251.22|0
1651533140000|2022-05-02 23:12:20|254.5|251.14|254.42|251.06|254.5|251.14|254.42|251.06|0
1651533150000|2022-05-02 23:12:30|254.34|250.98|254.18|250.82|254.34|250.98|254.18|250.82|0
1651533180000|2022-05-02 23:13:00|254.09|250.73|253.93|250.57|254.09|250.73|253.93|250.57|0
1651533190000|2022-05-02 23:13:10|253.85|250.49|254.01|250.65|254.01|250.65|253.85|250.49|0
1651533200000|2022-05-02 23:13:20|254.17|250.81|254.17|250.81|254.17|250.81|254.17|250.81|0
1651533210000|2022-05-02 23:13:30|254.09|250.73|254.09|250.73|254.09|250.73|254.09|250.73|0
1651533220000|2022-05-02 23:13:40|254.17|250.81|254.17|250.81|254.17|250.81|254.17|250.81|0
1651533240000|2022-05-02 23:14:00|254.25|250.89|254.25|250.89|254.25|250.89|254.25|250.89|0
1651533250000|2022-05-02 23:14:10|254.34|250.98|254.17|250.81|254.34|250.98|254.17|250.81|0
1651533280000|2022-05-02 23:14:40|254.09|250.73|254.09|250.73|254.09|250.73|254.09|250.73|0
1651533290000|2022-05-02 23:14:50|254.01|250.65|254.01|250.65|254.01|250.65|254.01|250.65|0
1651533300000|2022-05-02 23:15:00|253.92|250.56|253.92|250.56|253.92|250.56|253.92|250.56|0
1651533310000|2022-05-02 23:15:10|254.01|250.65|253.92|250.56|254.01|250.65|253.92|250.56|0
1651533330000|2022-05-02 23:15:30|254.01|250.65|254.01|250.65|254.01|250.65|254.01|250.65|0
1651533360000|2022-05-02 23:16:00|253.92|250.56|253.84|250.48|253.92|250.56|253.84|250.48|0
1651533370000|2022-05-02 23:16:10|253.92|250.56|253.92|250.56|253.92|250.56|253.92|250.56|0
1651533380000|2022-05-02 23:16:20|254.01|250.65|254.01|250.65|254.01|250.65|254.01|250.65|0
1651533420000|2022-05-02 23:17:00|253.92|250.56|253.92|250.56|253.92|250.56|253.92|250.56|0
1651533430000|2022-05-02 23:17:10|253.84|250.48|253.84|250.48|253.84|250.48|253.84|250.48|0
1651533460000|2022-05-02 23:17:40|254.01|250.65|254.01|250.65|254.01|250.65|254.01|250.65|0
1651533500000|2022-05-02 23:18:20|254|250.64|254|250.64|254|250.64|254|250.64|0
1651533510000|2022-05-02 23:18:30|253.92|250.56|254|250.64|254|250.64|253.92|250.56|0
1651533540000|2022-05-02 23:19:00|253.84|250.48|253.84|250.48|253.84|250.48|253.84|250.48|0
1651533580000|2022-05-02 23:19:40|253.75|250.39|253.75|250.39|253.75|250.39|253.75|250.39|0
1651533590000|2022-05-02 23:19:50|253.84|250.48|253.84|250.48|253.84|250.48|253.84|250.48|0
1651533600000|2022-05-02 23:20:00|254|250.64|254|250.64|254|250.64|254|250.64|0
1651533620000|2022-05-02 23:20:20|253.84|250.48|253.84|250.48|253.84|250.48|253.84|250.48|0
1651533630000|2022-05-02 23:20:30|254.17|250.81|254.17|250.81|254.33|250.97|254.17|250.81|0
1651533640000|2022-05-02 23:20:40|254.49|251.13|254.49|251.13|254.66|251.3|254.49|251.13|0
1651533650000|2022-05-02 23:20:50|254.57|251.21|254.57|251.21|254.57|251.21|254.57|251.21|0
1651533660000|2022-05-02 23:21:00|254.49|251.13|254.66|251.3|254.66|251.3|254.49|251.13|0
1651533680000|2022-05-02 23:21:20|254.98|251.62|254.98|251.62|254.98|251.62|254.98|251.62|0
1651533690000|2022-05-02 23:21:30|255.15|251.79|255.39|252.03|255.48|252.12|255.15|251.79|0
1651533700000|2022-05-02 23:21:40|255.31|251.95|255.31|251.95|255.31|251.95|255.31|251.95|0
1651533710000|2022-05-02 23:21:50|255.15|251.79|255.15|251.79|255.15|251.79|255.15|251.79|0
1651533720000|2022-05-02 23:22:00|254.98|251.62|254.82|251.46|254.98|251.62|254.82|251.46|0
1651533730000|2022-05-02 23:22:10|254.73|251.37|254.49|251.13|254.73|251.37|254.49|251.13|0
1651533740000|2022-05-02 23:22:20|254.57|251.21|254.33|250.97|254.57|251.21|254.33|250.97|0
1651533750000|2022-05-02 23:22:30|254.41|251.05|254.49|251.13|254.49|251.13|254.41|251.05|0
1651533770000|2022-05-02 23:22:50|254.65|251.29|254.65|251.29|254.65|251.29|254.65|251.29|0
1651533780000|2022-05-02 23:23:00|254.73|251.37|254.82|251.46|254.82|251.46|254.73|251.37|0
1651533800000|2022-05-02 23:23:20|254.98|251.62|254.98|251.62|254.98|251.62|254.98|251.62|0
1651533830000|2022-05-02 23:23:50|254.82|251.46|254.65|251.29|254.9|251.54|254.65|251.29|0
1651533840000|2022-05-02 23:24:00|254.73|251.37|254.73|251.37|254.73|251.37|254.73|251.37|0
1651533850000|2022-05-02 23:24:10|254.65|251.29|254.49|251.13|254.65|251.29|254.49|251.13|0
1651533860000|2022-05-02 23:24:20|254.33|250.97|254.33|250.97|254.49|251.13|254.33|250.97|0
1651533870000|2022-05-02 23:24:30|254.32|250.96|254.49|251.13|254.49|251.13|254.32|250.96|0
1651533880000|2022-05-02 23:24:40|254.4|251.04|254.4|251.04|254.4|251.04|254.4|251.04|0
1651533890000|2022-05-02 23:24:50|254.32|250.96|254.32|250.96|254.32|250.96|254.32|250.96|0
1651533900000|2022-05-02 23:25:00|254.49|251.13|254.49|251.13|254.49|251.13|254.49|251.13|0
1651533910000|2022-05-02 23:25:10|254.65|251.29|254.73|251.37|254.73|251.37|254.65|251.29|0
1651533920000|2022-05-02 23:25:20|254.65|251.29|254.65|251.29|254.65|251.29|254.65|251.29|0
1651533950000|2022-05-02 23:25:50|254.49|251.13|254.49|251.13|254.49|251.13|254.49|251.13|0
1651533990000|2022-05-02 23:26:30|254.65|251.29|254.65|251.29|254.65|251.29|254.65|251.29|0
1651534000000|2022-05-02 23:26:40|254.73|251.37|254.81|251.45|254.81|251.45|254.73|251.37|0
1651534020000|2022-05-02 23:27:00|254.73|251.37|254.73|251.37|254.73|251.37|254.73|251.37|0
1651534030000|2022-05-02 23:27:10|254.81|251.45|254.73|251.37|254.89|251.53|254.73|251.37|0
1651534040000|2022-05-02 23:27:20|254.65|251.29|254.65|251.29|254.65|251.29|254.65|251.29|0
1651534070000|2022-05-02 23:27:50|254.73|251.37|255.06|251.7|255.06|251.7|254.65|251.29|0
1651534080000|2022-05-02 23:28:00|255.05|251.69|254.89|251.53|255.05|251.69|254.89|251.53|0
1651534090000|2022-05-02 23:28:10|254.98|251.62|254.98|251.62|254.98|251.62|254.98|251.62|0
1651534100000|2022-05-02 23:28:20|255.05|251.69|255.05|251.69|255.05|251.69|254.98|251.62|0
1651534120000|2022-05-02 23:28:40|254.65|251.29|254.32|250.96|254.65|251.29|254.32|250.96|0
1651534130000|2022-05-02 23:28:50|254.65|251.29|254.48|251.12|254.65|251.29|254.48|251.12|0
1651534140000|2022-05-02 23:29:00|254.32|250.96|254.65|251.29|254.65|251.29|254.32|250.96|0
1651534150000|2022-05-02 23:29:10|254.48|251.12|254.48|251.12|254.48|251.12|254.48|251.12|0
1651534160000|2022-05-02 23:29:20|254.56|251.2|254.65|251.29|254.73|251.37|254.56|251.2|0
1651534170000|2022-05-02 23:29:30|254.81|251.45|254.81|251.45|254.81|251.45|254.73|251.37|0
1651534180000|2022-05-02 23:29:40|254.97|251.61|254.97|251.61|254.97|251.61|254.97|251.61|0
1651534190000|2022-05-02 23:29:50|254.81|251.45|254.72|251.36|254.81|251.45|254.72|251.36|0
1651534200000|2022-05-02 23:30:00|254.65|251.29|254.56|251.2|254.65|251.29|254.56|251.2|0
1651534210000|2022-05-02 23:30:10|254.65|251.29|254.48|251.12|254.65|251.29|254.48|251.12|0
1651534220000|2022-05-02 23:30:20|254.32|250.96|254.48|251.12|254.48|251.12|254.32|250.96|0
1651534230000|2022-05-02 23:30:30|254.32|250.96|254.4|251.04|254.4|251.04|254.32|250.96|0
1651534240000|2022-05-02 23:30:40|254.32|250.96|254.32|250.96|254.32|250.96|254.32|250.96|0
1651534250000|2022-05-02 23:30:50|254.4|251.04|254.32|250.96|254.4|251.04|254.32|250.96|0
1651534260000|2022-05-02 23:31:00|254.23|250.87|254.23|250.87|254.32|250.96|254.23|250.87|0
1651534270000|2022-05-02 23:31:10|254.32|250.96|254.48|251.12|254.48|251.12|254.32|250.96|0
1651534280000|2022-05-02 23:31:20|254.64|251.28|254.48|251.12|254.64|251.28|254.4|251.04|0
1651534290000|2022-05-02 23:31:30|254.64|251.28|254.56|251.2|254.64|251.28|254.56|251.2|0
1651534310000|2022-05-02 23:31:50|254.48|251.12|254.48|251.12|254.48|251.12|254.48|251.12|0
1651534320000|2022-05-02 23:32:00|254.64|251.28|254.97|251.61|254.97|251.61|254.64|251.28|0
1651534330000|2022-05-02 23:32:10|254.72|251.36|254.64|251.28|254.72|251.36|254.64|251.28|0
1651534350000|2022-05-02 23:32:30|254.48|251.12|254.48|251.12|254.48|251.12|254.48|251.12|0
1651534370000|2022-05-02 23:32:50|254.56|251.2|254.64|251.28|254.64|251.28|254.56|251.2|0
1651534380000|2022-05-02 23:33:00|254.72|251.36|254.72|251.36|254.72|251.36|254.72|251.36|0
1651534390000|2022-05-02 23:33:10|254.81|251.45|254.88|251.52|254.88|251.52|254.81|251.45|0
1651534400000|2022-05-02 23:33:20|254.97|251.61|254.97|251.61|254.97|251.61|254.97|251.61|0
1651534410000|2022-05-02 23:33:30|254.81|251.45|254.81|251.45|254.81|251.45|254.81|251.45|0
1651534430000|2022-05-02 23:33:50|254.88|251.52|254.81|251.45|254.88|251.52|254.81|251.45|0
1651534440000|2022-05-02 23:34:00|254.8|251.44|254.8|251.44|254.8|251.44|254.8|251.44|0
1651534450000|2022-05-02 23:34:10|254.72|251.36|254.72|251.36|254.72|251.36|254.72|251.36|0
1651534460000|2022-05-02 23:34:20|254.64|251.28|254.64|251.28|254.64|251.28|254.48|251.12|0
1651534470000|2022-05-02 23:34:30|254.48|251.12|254.31|250.95|254.48|251.12|254.31|250.95|0
1651534480000|2022-05-02 23:34:40|254.39|251.03|254.39|251.03|254.39|251.03|254.39|251.03|0
1651534490000|2022-05-02 23:34:50|254.31|250.95|254.48|251.12|254.48|251.12|254.31|250.95|0
1651534500000|2022-05-02 23:35:00|254.39|251.03|254.39|251.03|254.39|251.03|254.39|251.03|0
1651534510000|2022-05-02 23:35:10|254.48|251.12|254.39|251.03|254.48|251.12|254.39|251.03|0
1651534520000|2022-05-02 23:35:20|254.48|251.12|254.31|250.95|254.48|251.12|254.31|250.95|0
1651534530000|2022-05-02 23:35:30|254.15|250.79|254.31|250.95|254.31|250.95|254.15|250.79|0
1651534550000|2022-05-02 23:35:50|254.47|251.11|254.47|251.11|254.47|251.11|254.47|251.11|0
1651534560000|2022-05-02 23:36:00|254.31|250.95|254.31|250.95|254.31|250.95|254.31|250.95|0
1651534570000|2022-05-02 23:36:10|254.15|250.79|254.15|250.79|254.15|250.79|254.15|250.79|0
1651534610000|2022-05-02 23:36:50|254.22|250.86|254.31|250.95|254.31|250.95|254.22|250.86|0
1651534620000|2022-05-02 23:37:00|254.22|250.86|254.22|250.86|254.22|250.86|254.15|250.79|0
1651534640000|2022-05-02 23:37:20|254.31|250.95|254.31|250.95|254.31|250.95|254.31|250.95|0
1651534650000|2022-05-02 23:37:30|254.15|250.79|254.15|250.79|254.22|250.86|254.15|250.79|0
1651534660000|2022-05-02 23:37:40|253.98|250.62|253.98|250.62|253.98|250.62|253.98|250.62|0
1651534670000|2022-05-02 23:37:50|253.82|250.46|254.06|250.7|254.06|250.7|253.82|250.46|0
1651534680000|2022-05-02 23:38:00|253.98|250.62|253.98|250.62|253.98|250.62|253.98|250.62|0
1651534690000|2022-05-02 23:38:10|254.14|250.78|253.98|250.62|254.14|250.78|253.98|250.62|0
1651534700000|2022-05-02 23:38:20|253.9|250.54|253.73|250.37|253.9|250.54|253.73|250.37|0
1651534710000|2022-05-02 23:38:30|253.65|250.29|253.82|250.46|253.82|250.46|253.65|250.29|0
1651534730000|2022-05-02 23:38:50|253.98|250.62|253.65|250.29|253.98|250.62|253.65|250.29|0
1651534740000|2022-05-02 23:39:00|253.82|250.46|253.82|250.46|253.82|250.46|253.82|250.46|0
1651534750000|2022-05-02 23:39:10|253.89|250.53|253.98|250.62|253.98|250.62|253.89|250.53|0
1651534770000|2022-05-02 23:39:30|253.82|250.46|253.65|250.29|253.82|250.46|253.65|250.29|0
1651534830000|2022-05-02 23:40:30|253.49|250.13|253.49|250.13|253.49|250.13|253.49|250.13|0
1651534850000|2022-05-02 23:40:50|253.16|249.8|253.32|249.96|253.32|249.96|253.16|249.8|0
1651534860000|2022-05-02 23:41:00|253.24|249.88|253.32|249.96|253.32|249.96|253.24|249.88|0
1651534880000|2022-05-02 23:41:20|253.49|250.13|253.4|250.04|253.49|250.13|253.4|250.04|0
1651534890000|2022-05-02 23:41:30|253.49|250.13|253.81|250.45|253.81|250.45|253.49|250.13|0
1651534900000|2022-05-02 23:41:40|253.73|250.37|253.65|250.29|253.73|250.37|253.65|250.29|0
1651534910000|2022-05-02 23:41:50|253.49|250.13|253.49|250.13|253.49|250.13|253.49|250.13|0
1651534920000|2022-05-02 23:42:00|253.56|250.2|253.49|250.13|253.56|250.2|253.49|250.13|0
1651534930000|2022-05-02 23:42:10|253.56|250.2|253.16|249.8|253.56|250.2|253.16|249.8|0
1651534940000|2022-05-02 23:42:20|252.99|249.63|253.16|249.8|253.16|249.8|252.99|249.63|0
1651534960000|2022-05-02 23:42:40|253.24|249.88|253.16|249.8|253.24|249.88|253.16|249.8|0
1651534970000|2022-05-02 23:42:50|252.99|249.63|252.99|249.63|252.99|249.63|252.99|249.63|0
1651535030000|2022-05-02 23:43:50|253.07|249.71|253.16|249.8|253.16|249.8|253.07|249.71|0
1651535040000|2022-05-02 23:44:00|253.07|249.71|252.99|249.63|253.07|249.71|252.99|249.63|0
1651535060000|2022-05-02 23:44:20|252.91|249.55|252.99|249.63|252.99|249.63|252.91|249.55|0
1651535070000|2022-05-02 23:44:30|252.83|249.47|252.83|249.47|252.83|249.47|252.83|249.47|0
1651535090000|2022-05-02 23:44:50|252.91|249.55|252.83|249.47|252.91|249.55|252.83|249.47|0
1651535100000|2022-05-02 23:45:00|252.66|249.3|252.74|249.38|252.83|249.47|252.66|249.3|0
1651535110000|2022-05-02 23:45:10|252.83|249.47|252.83|249.47|252.83|249.47|252.83|249.47|0
1651535120000|2022-05-02 23:45:20|252.99|249.63|252.99|249.63|252.99|249.63|252.99|249.63|0
1651535140000|2022-05-02 23:45:40|252.83|249.47|252.83|249.47|252.83|249.47|252.83|249.47|0
1651535150000|2022-05-02 23:45:50|252.91|249.55|252.83|249.47|252.91|249.55|252.83|249.47|0
1651535190000|2022-05-02 23:46:30|252.99|249.63|252.99|249.63|252.99|249.63|252.99|249.63|0
1651535210000|2022-05-02 23:46:50|253.07|249.71|253.15|249.79|253.15|249.79|253.07|249.71|0
1651535220000|2022-05-02 23:47:00|252.99|249.63|252.99|249.63|252.99|249.63|252.99|249.63|0
1651535250000|2022-05-02 23:47:30|253.15|249.79|252.99|249.63|253.15|249.79|252.99|249.63|0
1651535260000|2022-05-02 23:47:40|253.07|249.71|253.07|249.71|253.07|249.71|253.07|249.71|0
1651535270000|2022-05-02 23:47:50|252.99|249.63|253.15|249.79|253.15|249.79|252.99|249.63|0
1651535280000|2022-05-02 23:48:00|253.31|249.95|253.39|250.03|253.39|250.03|253.31|249.95|0
1651535290000|2022-05-02 23:48:10|253.48|250.12|253.48|250.12|253.48|250.12|253.48|250.12|0
1651535300000|2022-05-02 23:48:20|253.31|249.95|253.48|250.12|253.48|250.12|253.31|249.95|0
1651535340000|2022-05-02 23:49:00|253.31|249.95|253.31|249.95|253.31|249.95|253.31|249.95|0
1651535350000|2022-05-02 23:49:10|253.48|250.12|253.48|250.12|253.48|250.12|253.48|250.12|0
1651535400000|2022-05-02 23:50:00|253.31|249.95|252.99|249.63|253.31|249.95|252.99|249.63|0
1651535410000|2022-05-02 23:50:10|252.82|249.46|252.66|249.3|252.82|249.46|252.66|249.3|0
1651535430000|2022-05-02 23:50:30|252.74|249.38|252.82|249.46|252.82|249.46|252.66|249.3|0
1651535440000|2022-05-02 23:50:40|252.98|249.62|253.23|249.87|253.23|249.87|252.98|249.62|0
1651535450000|2022-05-02 23:50:50|253.15|249.79|253.31|249.95|253.31|249.95|253.15|249.79|0
1651535460000|2022-05-02 23:51:00|253.15|249.79|252.98|249.62|253.15|249.79|252.98|249.62|0
1651535480000|2022-05-02 23:51:20|253.06|249.7|253.06|249.7|253.06|249.7|253.06|249.7|0
1651535500000|2022-05-02 23:51:40|253.15|249.79|253.15|249.79|253.15|249.79|253.15|249.79|0
1651535520000|2022-05-02 23:52:00|253.06|249.7|253.06|249.7|253.06|249.7|253.06|249.7|0
1651535530000|2022-05-02 23:52:10|253.15|249.79|253.06|249.7|253.15|249.79|253.06|249.7|0
1651535540000|2022-05-02 23:52:20|253.15|249.79|253.15|249.79|253.15|249.79|253.15|249.79|0
1651535570000|2022-05-02 23:52:50|253.22|249.86|253.31|249.95|253.31|249.95|253.22|249.86|0
1651535590000|2022-05-02 23:53:10|253.14|249.78|253.14|249.78|253.14|249.78|253.14|249.78|0
1651535640000|2022-05-02 23:54:00|253.31|249.95|253.14|249.78|253.31|249.95|253.14|249.78|0
1651535650000|2022-05-02 23:54:10|252.98|249.62|252.98|249.62|252.98|249.62|252.98|249.62|0
1651535660000|2022-05-02 23:54:20|252.82|249.46|252.9|249.54|252.9|249.54|252.82|249.46|0
1651535670000|2022-05-02 23:54:30|252.82|249.46|252.98|249.62|252.98|249.62|252.82|249.46|0
1651535680000|2022-05-02 23:54:40|252.89|249.53|252.82|249.46|252.89|249.53|252.82|249.46|0
1651535690000|2022-05-02 23:54:50|252.98|249.62|252.98|249.62|252.98|249.62|252.98|249.62|0
1651535720000|2022-05-02 23:55:20|253.06|249.7|253.14|249.78|253.14|249.78|253.06|249.7|0
1651535730000|2022-05-02 23:55:30|253.06|249.7|252.98|249.62|253.06|249.7|252.98|249.62|0
1651535760000|2022-05-02 23:56:00|253.14|249.78|253.14|249.78|253.14|249.78|253.14|249.78|0
1651535770000|2022-05-02 23:56:10|253.3|249.94|253.3|249.94|253.3|249.94|253.3|249.94|0
1651535790000|2022-05-02 23:56:30|253.14|249.78|253.14|249.78|253.22|249.86|253.14|249.78|0
1651535810000|2022-05-02 23:56:50|253.3|249.94|253.3|249.94|253.3|249.94|253.3|249.94|0
1651535820000|2022-05-02 23:57:00|253.38|250.02|253.55|250.19|253.55|250.19|253.38|250.02|0
1651535830000|2022-05-02 23:57:10|253.79|250.43|254.04|250.68|254.04|250.68|253.71|250.35|0
1651535840000|2022-05-02 23:57:20|254.29|250.93|254.61|251.25|254.61|251.25|254.29|250.93|0
1651535850000|2022-05-02 23:57:30|254.45|251.09|254.45|251.09|254.45|251.09|254.45|251.09|0
1651535860000|2022-05-02 23:57:40|254.61|251.25|254.53|251.17|254.61|251.25|254.45|251.09|0
1651535870000|2022-05-02 23:57:50|254.45|251.09|254.36|251|254.45|251.09|254.36|251|0
1651535880000|2022-05-02 23:58:00|254.28|250.92|254.28|250.92|254.28|250.92|254.28|250.92|0
1651535900000|2022-05-02 23:58:20|254.12|250.76|254.28|250.92|254.28|250.92|254.12|250.76|0
1651535910000|2022-05-02 23:58:30|254.45|251.09|254.45|251.09|254.45|251.09|254.36|251|0
1651535920000|2022-05-02 23:58:40|254.28|250.92|254.28|250.92|254.28|250.92|254.28|250.92|0
1651535930000|2022-05-02 23:58:50|254.45|251.09|254.45|251.09|254.45|251.09|254.45|251.09|0
1651535940000|2022-05-02 23:59:00|254.28|250.92|254.28|250.92|254.28|250.92|254.28|250.92|0
1651535950000|2022-05-02 23:59:10|253.96|250.6|253.96|250.6|253.96|250.6|253.96|250.6|0
1651535960000|2022-05-02 23:59:20|254.12|250.76|254.12|250.76|254.12|250.76|254.12|250.76|0
1651535970000|2022-05-02 23:59:30|254.2|250.84|254.28|250.92|254.28|250.92|254.2|250.84|0
1651535980000|2022-05-02 23:59:40|254.45|251.09|254.61|251.25|254.61|251.25|254.45|251.09|0
1651535990000|2022-05-02 23:59:50|254.77|251.41|255.02|251.66|255.02|251.66|254.77|251.41|0
1651536000000|2022-05-03 00:00:00|255.1|251.74|255.1|251.74|255.1|251.74|254.61|251.25|0
1651536010000|2022-05-03 00:00:10|255.27|251.91|255.27|251.91|255.27|251.91|255.1|251.74|0
1651536020000|2022-05-03 00:00:20|255.18|251.82|255.43|252.07|255.43|252.07|255.18|251.82|0
1651536030000|2022-05-03 00:00:30|255.92|252.56|255.76|252.4|255.92|252.56|255.76|252.4|0
1651536040000|2022-05-03 00:00:40|255.84|252.48|256.25|252.89|256.41|253.05|255.84|252.48|0
1651536050000|2022-05-03 00:00:50|256.41|253.05|256.25|252.89|256.41|253.05|256.25|252.89|0
1651536060000|2022-05-03 00:01:00|256.33|252.97|256.41|253.05|256.41|253.05|256.25|252.89|0
1651536070000|2022-05-03 00:01:10|256.58|253.22|257.57|254.21|257.57|254.21|256.58|253.22|0
1651536080000|2022-05-03 00:01:20|257.24|253.88|256.74|253.38|257.24|253.88|256.74|253.38|0
1651536090000|2022-05-03 00:01:30|256.25|252.89|256.08|252.72|256.25|252.89|255.92|252.56|0
1651536100000|2022-05-03 00:01:40|256.33|252.97|256.33|252.97|256.33|252.97|256.33|252.97|0
1651536110000|2022-05-03 00:01:50|256.08|252.72|256.08|252.72|256.08|252.72|255.92|252.56|0
1651536120000|2022-05-03 00:02:00|255.76|252.4|255.67|252.31|255.76|252.4|255.59|252.23|0
1651536130000|2022-05-03 00:02:10|255.59|252.23|255.43|252.07|255.59|252.23|255.43|252.07|0
1651536140000|2022-05-03 00:02:20|255.26|251.9|255.26|251.9|255.43|252.07|255.26|251.9|0
1651536150000|2022-05-03 00:02:30|255.34|251.98|255.26|251.9|255.34|251.98|255.26|251.9|0
1651536160000|2022-05-03 00:02:40|255.43|252.07|255.43|252.07|255.43|252.07|255.43|252.07|0
1651536170000|2022-05-03 00:02:50|255.26|251.9|255.34|251.98|255.43|252.07|255.26|251.9|0
1651536180000|2022-05-03 00:03:00|255.26|251.9|254.61|251.25|255.26|251.9|254.61|251.25|0
1651536190000|2022-05-03 00:03:10|254.36|251|254.28|250.92|254.36|251|254.28|250.92|0
1651536200000|2022-05-03 00:03:20|253.95|250.59|253.79|250.43|253.95|250.59|253.79|250.43|0
1651536210000|2022-05-03 00:03:30|253.95|250.59|254.11|250.75|254.11|250.75|253.87|250.51|0
1651536220000|2022-05-03 00:03:40|254.19|250.83|254.11|250.75|254.19|250.83|254.03|250.67|0
1651536230000|2022-05-03 00:03:50|254.52|251.16|254.52|251.16|254.52|251.16|254.52|251.16|0
1651536240000|2022-05-03 00:04:00|254.6|251.24|254.19|250.83|254.6|251.24|254.19|250.83|0
1651536250000|2022-05-03 00:04:10|254.11|250.75|254.28|250.92|254.36|251|254.11|250.75|0
1651536260000|2022-05-03 00:04:20|254.19|250.83|254.28|250.92|254.28|250.92|254.19|250.83|0
1651536270000|2022-05-03 00:04:30|254.19|250.83|254.19|250.83|254.19|250.83|254.19|250.83|0
1651536280000|2022-05-03 00:04:40|253.95|250.59|253.95|250.59|253.95|250.59|253.95|250.59|0
1651536290000|2022-05-03 00:04:50|253.79|250.43|253.86|250.5|253.86|250.5|253.78|250.42|0
1651536300000|2022-05-03 00:05:00|253.78|250.42|254.03|250.67|254.03|250.67|253.78|250.42|0
1651536310000|2022-05-03 00:05:10|254.28|250.92|254.52|251.16|254.52|251.16|254.28|250.92|0
1651536320000|2022-05-03 00:05:20|254.44|251.08|254.44|251.08|254.52|251.16|254.44|251.08|0
1651536330000|2022-05-03 00:05:30|254.6|251.24|254.85|251.49|254.85|251.49|254.6|251.24|0
1651536340000|2022-05-03 00:05:40|255.01|251.65|255.42|252.06|255.59|252.23|255.01|251.65|0
1651536350000|2022-05-03 00:05:50|255.26|251.9|255.42|252.06|255.42|252.06|255.26|251.9|0
1651536360000|2022-05-03 00:06:00|255.34|251.98|255.59|252.23|255.59|252.23|255.34|251.98|0
1651536370000|2022-05-03 00:06:10|255.42|252.06|255.26|251.9|255.42|252.06|255.26|251.9|0
1651536380000|2022-05-03 00:06:20|255.42|252.06|255.26|251.9|255.42|252.06|255.09|251.73|0
1651536390000|2022-05-03 00:06:30|255.59|252.23|255.66|252.3|255.66|252.3|255.59|252.23|0
1651536400000|2022-05-03 00:06:40|255.91|252.55|256.74|253.38|256.74|253.38|255.91|252.55|0
1651536410000|2022-05-03 00:06:50|256.65|253.29|256.57|253.21|256.65|253.29|256.49|253.13|0
1651536420000|2022-05-03 00:07:00|256.41|253.05|256.41|253.05|256.41|253.05|256.41|253.05|0
1651536430000|2022-05-03 00:07:10|256.57|253.21|256.57|253.21|256.57|253.21|256.57|253.21|0
1651536440000|2022-05-03 00:07:20|256.65|253.29|256.49|253.13|256.65|253.29|256.41|253.05|0
1651536450000|2022-05-03 00:07:30|256.41|253.05|256.41|253.05|256.41|253.05|256.41|253.05|0
1651536460000|2022-05-03 00:07:40|256.49|253.13|256.57|253.21|256.57|253.21|256.49|253.13|0
1651536470000|2022-05-03 00:07:50|256.41|253.05|256.41|253.05|256.41|253.05|256.24|252.88|0
1651536480000|2022-05-03 00:08:00|256.57|253.21|256.57|253.21|256.57|253.21|256.57|253.21|0
1651536500000|2022-05-03 00:08:20|256.65|253.29|256.48|253.12|256.65|253.29|256.48|253.12|0
1651536510000|2022-05-03 00:08:30|256.41|253.05|256.48|253.12|256.48|253.12|256.08|252.72|0
1651536520000|2022-05-03 00:08:40|256.57|253.21|257.23|253.87|257.23|253.87|256.57|253.21|0
1651536530000|2022-05-03 00:08:50|257.06|253.7|256.98|253.62|257.06|253.7|256.9|253.54|0
1651536540000|2022-05-03 00:09:00|256.9|253.54|257.06|253.7|257.06|253.7|256.9|253.54|0
1651536550000|2022-05-03 00:09:10|257.39|254.03|257.39|254.03|257.47|254.11|257.39|254.03|0
1651536560000|2022-05-03 00:09:20|257.56|254.2|257.23|253.87|257.56|254.2|257.23|253.87|0
1651536570000|2022-05-03 00:09:30|257.39|254.03|257.23|253.87|257.39|254.03|257.23|253.87|0
1651536580000|2022-05-03 00:09:40|257.39|254.03|257.47|254.11|257.47|254.11|257.23|253.87|0
1651536590000|2022-05-03 00:09:50|257.56|254.2|257.89|254.53|257.89|254.53|257.56|254.2|0
1651536600000|2022-05-03 00:10:00|258.05|254.69|257.89|254.53|258.05|254.69|257.89|254.53|0
1651536610000|2022-05-03 00:10:10|257.72|254.36|257.39|254.03|257.72|254.36|257.39|254.03|0
1651536620000|2022-05-03 00:10:20|257.47|254.11|257.39|254.03|257.47|254.11|257.39|254.03|0
1651536630000|2022-05-03 00:10:30|257.23|253.87|257.31|253.95|257.31|253.95|257.23|253.87|0
1651536640000|2022-05-03 00:10:40|257.23|253.87|257.23|253.87|257.23|253.87|257.23|253.87|0
1651536650000|2022-05-03 00:10:50|257.56|254.2|257.63|254.27|257.63|254.27|257.56|254.2|0
1651536660000|2022-05-03 00:11:00|257.56|254.2|257.55|254.19|257.56|254.2|257.55|254.19|0
1651536670000|2022-05-03 00:11:10|257.72|254.36|258.05|254.69|258.05|254.69|257.72|254.36|0
1651536680000|2022-05-03 00:11:20|257.88|254.52|257.88|254.52|257.88|254.52|257.88|254.52|0
1651536710000|2022-05-03 00:11:50|257.72|254.36|257.72|254.36|257.8|254.44|257.72|254.36|0
1651536720000|2022-05-03 00:12:00|257.8|254.44|257.72|254.36|257.8|254.44|257.72|254.36|0
1651536730000|2022-05-03 00:12:10|257.55|254.19|257.39|254.03|257.55|254.19|257.39|254.03|0
1651536740000|2022-05-03 00:12:20|257.47|254.11|257.39|254.03|257.47|254.11|257.39|254.03|0
1651536760000|2022-05-03 00:12:40|257.22|253.86|257.39|254.03|257.39|254.03|257.22|253.86|0
1651536770000|2022-05-03 00:12:50|257.55|254.19|257.55|254.19|257.63|254.27|257.55|254.19|0
1651536780000|2022-05-03 00:13:00|257.47|254.11|257.47|254.11|257.47|254.11|257.47|254.11|0
1651536790000|2022-05-03 00:13:10|257.39|254.03|257.39|254.03|257.55|254.19|257.39|254.03|0
1651536800000|2022-05-03 00:13:20|257.22|253.86|257.22|253.86|257.22|253.86|257.22|253.86|0
1651536810000|2022-05-03 00:13:30|257.06|253.7|257.22|253.86|257.22|253.86|257.06|253.7|0
1651536820000|2022-05-03 00:13:40|257.14|253.78|256.89|253.53|257.14|253.78|256.89|253.53|0
1651536830000|2022-05-03 00:13:50|256.73|253.37|256.64|253.28|256.73|253.37|256.64|253.28|0
1651536840000|2022-05-03 00:14:00|256.73|253.37|256.73|253.37|256.73|253.37|256.64|253.28|0
1651536850000|2022-05-03 00:14:10|256.56|253.2|256.4|253.04|256.56|253.2|256.4|253.04|0
1651536860000|2022-05-03 00:14:20|256.07|252.71|256.07|252.71|256.07|252.71|256.07|252.71|0
1651536870000|2022-05-03 00:14:30|256.4|253.04|256.4|253.04|256.4|253.04|256.4|253.04|0
1651536880000|2022-05-03 00:14:40|256.23|252.87|256.23|252.87|256.23|252.87|256.23|252.87|0
1651536900000|2022-05-03 00:15:00|256.07|252.71|256.07|252.71|256.07|252.71|256.07|252.71|0
1651536910000|2022-05-03 00:15:10|256.15|252.79|256.23|252.87|256.23|252.87|256.07|252.71|0
1651536920000|2022-05-03 00:15:20|256.4|253.04|256.4|253.04|256.4|253.04|256.4|253.04|0
1651536950000|2022-05-03 00:15:50|255.9|252.54|256.4|253.04|256.4|253.04|255.9|252.54|0
1651536960000|2022-05-03 00:16:00|256.31|252.95|256.4|253.04|256.4|253.04|256.31|252.95|0
1651536970000|2022-05-03 00:16:10|256.23|252.87|256.73|253.37|256.89|253.53|256.23|252.87|0
1651536980000|2022-05-03 00:16:20|256.89|253.53|256.97|253.61|256.97|253.61|256.8|253.44|0
1651536990000|2022-05-03 00:16:30|256.72|253.36|256.72|253.36|256.72|253.36|256.64|253.28|0
1651537000000|2022-05-03 00:16:40|256.64|253.28|256.89|253.53|256.89|253.53|256.64|253.28|0
1651537010000|2022-05-03 00:16:50|256.72|253.36|256.8|253.44|256.8|253.44|256.72|253.36|0
1651537020000|2022-05-03 00:17:00|256.72|253.36|256.4|253.04|256.72|253.36|256.4|253.04|0
1651537030000|2022-05-03 00:17:10|256.39|253.03|256.39|253.03|256.39|253.03|256.31|252.95|0
1651537040000|2022-05-03 00:17:20|256.47|253.11|256.47|253.11|256.47|253.11|256.47|253.11|0
1651537050000|2022-05-03 00:17:30|256.56|253.2|256.39|253.03|256.56|253.2|256.39|253.03|0
1651537060000|2022-05-03 00:17:40|256.47|253.11|256.39|253.03|256.47|253.11|256.39|253.03|0
1651537070000|2022-05-03 00:17:50|256.31|252.95|256.23|252.87|256.31|252.95|256.23|252.87|0
1651537080000|2022-05-03 00:18:00|256.31|252.95|256.56|253.2|256.56|253.2|256.31|252.95|0
1651537090000|2022-05-03 00:18:10|256.72|253.36|256.72|253.36|256.72|253.36|256.72|253.36|0
1651537100000|2022-05-03 00:18:20|256.56|253.2|256.72|253.36|256.72|253.36|256.56|253.2|0
1651537110000|2022-05-03 00:18:30|256.89|253.53|256.8|253.44|256.89|253.53|256.72|253.36|0
1651537120000|2022-05-03 00:18:40|256.89|253.53|256.89|253.53|256.89|253.53|256.8|253.44|0
1651537150000|2022-05-03 00:19:10|256.72|253.36|256.72|253.36|256.72|253.36|256.72|253.36|0
1651537160000|2022-05-03 00:19:20|255.65|252.29|255.39|252.03|255.65|252.29|255.39|252.03|0
1651537170000|2022-05-03 00:19:30|255.48|252.12|255.32|251.96|255.48|252.12|255.32|251.96|0
1651537180000|2022-05-03 00:19:40|255.39|252.03|255.32|251.96|255.39|252.03|255.32|251.96|0
1651537190000|2022-05-03 00:19:50|255.39|252.03|255.23|251.87|255.39|252.03|255.23|251.87|0
1651537200000|2022-05-03 00:20:00|255.15|251.79|254.99|251.63|255.15|251.79|254.99|251.63|0
1651537210000|2022-05-03 00:20:10|255.15|251.79|255.06|251.7|255.15|251.79|255.06|251.7|0
1651537220000|2022-05-03 00:20:20|254.82|251.46|254.49|251.13|254.82|251.46|254.49|251.13|0
1651537230000|2022-05-03 00:20:30|254.66|251.3|254.66|251.3|254.66|251.3|254.57|251.21|0
1651537240000|2022-05-03 00:20:40|254.57|251.21|254.49|251.13|254.66|251.3|254.49|251.13|0
1651537250000|2022-05-03 00:20:50|254|250.64|253.67|250.31|254|250.64|253.67|250.31|0
1651537260000|2022-05-03 00:21:00|253.51|250.15|253.75|250.39|253.75|250.39|253.51|250.15|0
1651537270000|2022-05-03 00:21:10|253.83|250.47|254.16|250.8|254.16|250.8|253.83|250.47|0
1651537280000|2022-05-03 00:21:20|253.83|250.47|253.83|250.47|253.83|250.47|253.75|250.39|0
1651537290000|2022-05-03 00:21:30|253.91|250.55|253.83|250.47|253.91|250.55|253.83|250.47|0
1651537300000|2022-05-03 00:21:40|253.91|250.55|253.58|250.22|253.91|250.55|253.58|250.22|0
1651537310000|2022-05-03 00:21:50|253.83|250.47|253.75|250.39|253.83|250.47|253.75|250.39|0
1651537320000|2022-05-03 00:22:00|253.67|250.31|253.5|250.14|253.67|250.31|253.34|249.98|0
1651537330000|2022-05-03 00:22:10|253.58|250.22|253.67|250.31|253.75|250.39|253.58|250.22|0
1651537340000|2022-05-03 00:22:20|253.83|250.47|253.67|250.31|253.83|250.47|253.67|250.31|0
1651537370000|2022-05-03 00:22:50|253.5|250.14|253.58|250.22|253.58|250.22|253.5|250.14|0
1651537380000|2022-05-03 00:23:00|253.5|250.14|253.83|250.47|253.83|250.47|253.5|250.14|0
1651537400000|2022-05-03 00:23:20|254|250.64|253.83|250.47|254|250.64|253.83|250.47|0
1651537410000|2022-05-03 00:23:30|254.16|250.8|254.49|251.13|254.49|251.13|254.16|250.8|0
1651537420000|2022-05-03 00:23:40|254.65|251.29|254.65|251.29|254.65|251.29|254.65|251.29|0
1651537430000|2022-05-03 00:23:50|254.82|251.46|254.98|251.62|254.98|251.62|254.82|251.46|0
1651537440000|2022-05-03 00:24:00|254.82|251.46|254.49|251.13|254.82|251.46|254.49|251.13|0
1651537450000|2022-05-03 00:24:10|254.65|251.29|254.65|251.29|254.65|251.29|254.65|251.29|0
1651537460000|2022-05-03 00:24:20|254.49|251.13|254.32|250.96|254.49|251.13|254.32|250.96|0
1651537470000|2022-05-03 00:24:30|254.49|251.13|254.49|251.13|254.49|251.13|254.49|251.13|0
1651537480000|2022-05-03 00:24:40|254.32|250.96|254.49|251.13|254.49|251.13|254.32|250.96|0
1651537490000|2022-05-03 00:24:50|254.32|250.96|254.32|250.96|254.32|250.96|254.32|250.96|0
1651537500000|2022-05-03 00:25:00|254.16|250.8|253.83|250.47|254.16|250.8|253.83|250.47|0
1651537510000|2022-05-03 00:25:10|253.5|250.14|253.74|250.38|253.74|250.38|253.5|250.14|0
1651537520000|2022-05-03 00:25:20|253.66|250.3|253.99|250.63|253.99|250.63|253.66|250.3|0
1651537530000|2022-05-03 00:25:30|253.83|250.47|253.83|250.47|253.83|250.47|253.83|250.47|0
1651537540000|2022-05-03 00:25:40|253.74|250.38|253.83|250.47|253.83|250.47|253.66|250.3|0
1651537550000|2022-05-03 00:25:50|254.16|250.8|253.99|250.63|254.16|250.8|253.99|250.63|0
1651537560000|2022-05-03 00:26:00|253.83|250.47|253.91|250.55|253.99|250.63|253.83|250.47|0
1651537570000|2022-05-03 00:26:10|253.83|250.47|253.83|250.47|253.83|250.47|253.83|250.47|0
1651537590000|2022-05-03 00:26:30|253.74|250.38|253.91|250.55|253.91|250.55|253.74|250.38|0
1651537600000|2022-05-03 00:26:40|253.99|250.63|254.56|251.2|254.56|251.2|253.99|250.63|0
1651537610000|2022-05-03 00:26:50|254.48|251.12|254.32|250.96|254.48|251.12|254.32|250.96|0
1651537620000|2022-05-03 00:27:00|254.4|251.04|254.56|251.2|254.56|251.2|254.4|251.04|0
1651537630000|2022-05-03 00:27:10|254.48|251.12|254.65|251.29|254.65|251.29|254.48|251.12|0
1651537640000|2022-05-03 00:27:20|254.32|250.96|254.32|250.96|254.4|251.04|254.32|250.96|0
1651537650000|2022-05-03 00:27:30|254.15|250.79|254.32|250.96|254.32|250.96|254.15|250.79|0
1651537660000|2022-05-03 00:27:40|254.15|250.79|254.15|250.79|254.15|250.79|254.15|250.79|0
1651537670000|2022-05-03 00:27:50|253.99|250.63|254.15|250.79|254.15|250.79|253.99|250.63|0
1651537680000|2022-05-03 00:28:00|253.99|250.63|254.07|250.71|254.07|250.71|253.99|250.63|0
1651537690000|2022-05-03 00:28:10|253.99|250.63|254.15|250.79|254.15|250.79|253.99|250.63|0
1651537700000|2022-05-03 00:28:20|254.32|250.96|254.48|251.12|254.48|251.12|254.32|250.96|0
1651537710000|2022-05-03 00:28:30|254.4|251.04|254.48|251.12|254.48|251.12|254.4|251.04|0
1651537730000|2022-05-03 00:28:50|254.65|251.29|254.65|251.29|254.65|251.29|254.65|251.29|0
1651537740000|2022-05-03 00:29:00|254.56|251.2|254.56|251.2|254.56|251.2|254.56|251.2|0
1651537750000|2022-05-03 00:29:10|254.48|251.12|254.48|251.12|254.48|251.12|254.48|251.12|0
1651537760000|2022-05-03 00:29:20|254.56|251.2|254.56|251.2|254.56|251.2|254.56|251.2|0
1651537770000|2022-05-03 00:29:30|254.65|251.29|254.89|251.53|254.89|251.53|254.65|251.29|0
1651537780000|2022-05-03 00:29:40|254.97|251.61|255.47|252.11|255.47|252.11|254.89|251.53|0
1651537790000|2022-05-03 00:29:50|255.38|252.02|255.3|251.94|255.38|252.02|255.3|251.94|0
1651537800000|2022-05-03 00:30:00|255.38|252.02|255.63|252.27|255.71|252.35|255.38|252.02|0
1651537810000|2022-05-03 00:30:10|255.47|252.11|255.47|252.11|255.47|252.11|255.47|252.11|0
1651537820000|2022-05-03 00:30:20|255.38|252.02|255.14|251.78|255.38|252.02|255.14|251.78|0
1651537830000|2022-05-03 00:30:30|255.3|251.94|255.22|251.86|255.3|251.94|255.22|251.86|0
1651537840000|2022-05-03 00:30:40|255.14|251.78|255.14|251.78|255.14|251.78|255.14|251.78|0
1651537850000|2022-05-03 00:30:50|255.05|251.69|254.97|251.61|255.14|251.78|254.97|251.61|0
1651537860000|2022-05-03 00:31:00|255.05|251.69|255.14|251.78|255.14|251.78|255.05|251.69|0
1651537870000|2022-05-03 00:31:10|255.3|251.94|255.14|251.78|255.3|251.94|255.14|251.78|0
1651537880000|2022-05-03 00:31:20|255.3|251.94|255.22|251.86|255.3|251.94|255.22|251.86|0
1651537890000|2022-05-03 00:31:30|255.3|251.94|255.22|251.86|255.3|251.94|255.22|251.86|0
1651537900000|2022-05-03 00:31:40|255.14|251.78|255.3|251.94|255.3|251.94|255.14|251.78|0
1651537910000|2022-05-03 00:31:50|255.14|251.78|255.3|251.94|255.3|251.94|255.14|251.78|0
1651537920000|2022-05-03 00:32:00|255.22|251.86|255.87|252.51|255.87|252.51|255.22|251.86|0
1651537930000|2022-05-03 00:32:10|255.96|252.6|255.87|252.51|255.96|252.6|255.87|252.51|0
1651537940000|2022-05-03 00:32:20|255.79|252.43|255.79|252.43|255.96|252.6|255.63|252.27|0
1651537950000|2022-05-03 00:32:30|255.71|252.35|255.96|252.6|255.96|252.6|255.71|252.35|0
1651537960000|2022-05-03 00:32:40|256.04|252.68|255.79|252.43|256.12|252.76|255.79|252.43|0
1651537970000|2022-05-03 00:32:50|255.96|252.6|256.62|253.26|256.62|253.26|255.96|252.6|0
1651537980000|2022-05-03 00:33:00|256.78|253.42|256.62|253.26|256.95|253.59|256.62|253.26|0
1651537990000|2022-05-03 00:33:10|256.45|253.09|257.11|253.75|257.11|253.75|256.45|253.09|0
1651538000000|2022-05-03 00:33:20|257.28|253.92|257.61|254.25|257.61|254.25|257.28|253.92|0
1651538010000|2022-05-03 00:33:30|257.44|254.08|257.61|254.25|257.61|254.25|257.44|254.08|0
1651538020000|2022-05-03 00:33:40|258.02|254.66|257.85|254.49|258.02|254.66|257.77|254.41|0
1651538030000|2022-05-03 00:33:50|257.94|254.58|257.44|254.08|257.94|254.58|257.44|254.08|0
1651538040000|2022-05-03 00:34:00|257.52|254.16|257.36|254|257.61|254.25|257.36|254|0
1651538050000|2022-05-03 00:34:10|257.44|254.08|257.77|254.41|257.77|254.41|257.44|254.08|0
1651538060000|2022-05-03 00:34:20|257.61|254.25|257.61|254.25|257.77|254.41|257.61|254.25|0
1651538070000|2022-05-03 00:34:30|257.77|254.41|257.61|254.25|257.77|254.41|257.61|254.25|0
1651538080000|2022-05-03 00:34:40|257.52|254.16|257.69|254.33|257.77|254.41|257.52|254.16|0
1651538090000|2022-05-03 00:34:50|257.52|254.16|257.44|254.08|257.61|254.25|257.44|254.08|0
1651538100000|2022-05-03 00:35:00|257.69|254.33|257.94|254.58|257.94|254.58|257.69|254.33|0
1651538110000|2022-05-03 00:35:10|258.02|254.66|258.1|254.74|258.1|254.74|257.94|254.58|0
1651538120000|2022-05-03 00:35:20|257.94|254.58|258.6|255.24|258.6|255.24|257.94|254.58|0
1651538130000|2022-05-03 00:35:30|258.77|255.41|258.68|255.32|258.77|255.41|258.6|255.24|0
1651538140000|2022-05-03 00:35:40|258.93|255.57|259.1|255.74|259.1|255.74|258.93|255.57|0
1651538150000|2022-05-03 00:35:50|258.85|255.49|258.93|255.57|258.93|255.57|258.85|255.49|0
1651538160000|2022-05-03 00:36:00|259.1|255.74|259.43|256.07|259.43|256.07|259.1|255.74|0
1651538170000|2022-05-03 00:36:10|259.26|255.9|258.6|255.24|259.26|255.9|258.6|255.24|0
1651538180000|2022-05-03 00:36:20|258.77|255.41|258.68|255.32|258.77|255.41|258.68|255.32|0
1651538190000|2022-05-03 00:36:30|258.6|255.24|258.35|254.99|258.6|255.24|258.35|254.99|0
1651538200000|2022-05-03 00:36:40|258.43|255.07|258.35|254.99|258.6|255.24|258.27|254.91|0
1651538210000|2022-05-03 00:36:50|258.43|255.07|258.43|255.07|258.6|255.24|258.35|254.99|0
1651538220000|2022-05-03 00:37:00|258.51|255.15|258.6|255.24|258.6|255.24|258.51|255.15|0
1651538230000|2022-05-03 00:37:10|258.43|255.07|258.1|254.74|258.43|255.07|258.1|254.74|0
1651538240000|2022-05-03 00:37:20|258.02|254.66|257.94|254.58|258.02|254.66|257.94|254.58|0
1651538250000|2022-05-03 00:37:30|258.02|254.66|257.94|254.58|258.02|254.66|257.94|254.58|0
1651538260000|2022-05-03 00:37:40|258.1|254.74|258.02|254.66|258.1|254.74|258.02|254.66|0
1651538270000|2022-05-03 00:37:50|258.1|254.74|258.27|254.91|258.27|254.91|258.1|254.74|0
1651538280000|2022-05-03 00:38:00|258.18|254.82|258.27|254.91|258.27|254.91|258.18|254.82|0
1651538290000|2022-05-03 00:38:10|258.18|254.82|257.93|254.57|258.18|254.82|257.93|254.57|0
1651538300000|2022-05-03 00:38:20|258.01|254.65|258.27|254.91|258.27|254.91|258.01|254.65|0
1651538310000|2022-05-03 00:38:30|258.18|254.82|258.18|254.82|258.18|254.82|258.1|254.74|0
1651538320000|2022-05-03 00:38:40|257.93|254.57|258.27|254.91|258.27|254.91|257.93|254.57|0
1651538330000|2022-05-03 00:38:50|257.93|254.57|257.93|254.57|257.93|254.57|257.93|254.57|0
1651538340000|2022-05-03 00:39:00|258.1|254.74|258.1|254.74|258.1|254.74|258.1|254.74|0
1651538360000|2022-05-03 00:39:20|257.93|254.57|257.93|254.57|257.93|254.57|257.93|254.57|0
1651538380000|2022-05-03 00:39:40|257.77|254.41|257.77|254.41|257.77|254.41|257.77|254.41|0
1651538400000|2022-05-03 00:40:00|258.1|254.74|258.26|254.9|258.26|254.9|258.1|254.74|0
1651538410000|2022-05-03 00:40:10|258.18|254.82|258.26|254.9|258.26|254.9|258.18|254.82|0
1651538420000|2022-05-03 00:40:20|258.1|254.74|258.1|254.74|258.1|254.74|257.93|254.57|0
1651538430000|2022-05-03 00:40:30|258.26|254.9|258.1|254.74|258.26|254.9|258.1|254.74|0
1651538440000|2022-05-03 00:40:40|258.18|254.82|258.26|254.9|258.26|254.9|258.18|254.82|0
1651538450000|2022-05-03 00:40:50|258.1|254.74|258.1|254.74|258.1|254.74|258.1|254.74|0
1651538460000|2022-05-03 00:41:00|257.93|254.57|257.77|254.41|257.93|254.57|257.77|254.41|0
1651538470000|2022-05-03 00:41:10|258.01|254.65|257.93|254.57|258.01|254.65|257.93|254.57|0
1651538480000|2022-05-03 00:41:20|258.1|254.74|258.1|254.74|258.1|254.74|258.1|254.74|0
1651538490000|2022-05-03 00:41:30|257.93|254.57|258.1|254.74|258.1|254.74|257.93|254.57|0
1651538510000|2022-05-03 00:41:50|257.93|254.57|257.93|254.57|257.93|254.57|257.93|254.57|0
1651538540000|2022-05-03 00:42:20|258.1|254.74|258.1|254.74|258.1|254.74|258.1|254.74|0
1651538560000|2022-05-03 00:42:40|257.93|254.57|258.1|254.74|258.1|254.74|257.93|254.57|0
1651538570000|2022-05-03 00:42:50|257.93|254.57|257.93|254.57|258.09|254.73|257.93|254.57|0
1651538590000|2022-05-03 00:43:10|258.09|254.73|258.09|254.73|258.09|254.73|258.09|254.73|0
1651538600000|2022-05-03 00:43:20|258.26|254.9|258.26|254.9|258.26|254.9|258.26|254.9|0
1651538610000|2022-05-03 00:43:30|258.92|255.56|259.42|256.06|259.59|256.23|258.92|255.56|0
1651538620000|2022-05-03 00:43:40|259.59|256.23|259.42|256.06|259.59|256.23|259.42|256.06|0
1651538630000|2022-05-03 00:43:50|259.25|255.89|259.42|256.06|259.42|256.06|259.25|255.89|0
1651538640000|2022-05-03 00:44:00|259.59|256.23|259.75|256.39|259.92|256.56|259.59|256.23|0
1651538650000|2022-05-03 00:44:10|259.83|256.47|259.25|255.89|260|256.64|259.25|255.89|0
1651538660000|2022-05-03 00:44:20|259.09|255.73|259.17|255.81|259.17|255.81|259.09|255.73|0
1651538670000|2022-05-03 00:44:30|259.09|255.73|259.25|255.89|259.25|255.89|259.09|255.73|0
1651538680000|2022-05-03 00:44:40|259.42|256.06|259.42|256.06|259.59|256.23|259.42|256.06|0
1651538690000|2022-05-03 00:44:50|259.75|256.39|259.66|256.3|259.75|256.39|259.66|256.3|0
1651538700000|2022-05-03 00:45:00|259.75|256.39|260.25|256.89|260.42|257.06|259.75|256.39|0
1651538710000|2022-05-03 00:45:10|260.08|256.72|260.25|256.89|260.25|256.89|260|256.64|0
1651538720000|2022-05-03 00:45:20|260.42|257.06|260.58|257.22|260.58|257.22|260.42|257.06|0
1651538730000|2022-05-03 00:45:30|260.75|257.39|260.91|257.55|260.91|257.55|260.42|257.06|0
1651538740000|2022-05-03 00:45:40|261.08|257.72|260.58|257.22|261.08|257.72|260.58|257.22|0
1651538750000|2022-05-03 00:45:50|260.25|256.89|260.91|257.55|260.91|257.55|260.25|256.89|0
1651538760000|2022-05-03 00:46:00|260.75|257.39|260.75|257.39|260.83|257.47|260.75|257.39|0
1651538770000|2022-05-03 00:46:10|260.91|257.55|261.25|257.89|261.25|257.89|260.91|257.55|0
1651538780000|2022-05-03 00:46:20|261.41|258.05|262.08|258.72|262.08|258.72|261.41|258.05|0
1651538790000|2022-05-03 00:46:30|261.91|258.55|262.25|258.89|262.25|258.89|261.91|258.55|0
1651538800000|2022-05-03 00:46:40|261.91|258.55|261.91|258.55|261.91|258.55|261.91|258.55|0
1651538810000|2022-05-03 00:46:50|261.75|258.39|261.25|257.89|261.75|258.39|261.25|257.89|0
1651538820000|2022-05-03 00:47:00|261.33|257.97|261.41|258.05|261.41|258.05|261.33|257.97|0
1651538830000|2022-05-03 00:47:10|261.58|258.22|261.25|257.89|261.58|258.22|261.25|257.89|0
1651538840000|2022-05-03 00:47:20|261.41|258.05|261.41|258.05|261.41|258.05|261.41|258.05|0
1651538850000|2022-05-03 00:47:30|261.49|258.13|261.49|258.13|261.58|258.22|261.49|258.13|0
1651538860000|2022-05-03 00:47:40|261.41|258.05|261.41|258.05|261.49|258.13|261.41|258.05|0
1651538890000|2022-05-03 00:48:10|261.24|257.88|261.41|258.05|261.41|258.05|261.24|257.88|0
1651538910000|2022-05-03 00:48:30|261.32|257.96|261.41|258.05|261.41|258.05|261.24|257.88|0
1651538920000|2022-05-03 00:48:40|261.58|258.22|261.58|258.22|261.58|258.22|261.58|258.22|0
1651538930000|2022-05-03 00:48:50|261.41|258.05|261.24|257.88|261.41|258.05|261.24|257.88|0
1651538940000|2022-05-03 00:49:00|260.91|257.55|261.16|257.8|261.32|257.96|260.91|257.55|0
1651538950000|2022-05-03 00:49:10|261.24|257.88|261.41|258.05|261.41|258.05|261.24|257.88|0
1651538960000|2022-05-03 00:49:20|261.24|257.88|261.24|257.88|261.41|258.05|261.24|257.88|0
1651538970000|2022-05-03 00:49:30|261.58|258.22|261.49|258.13|261.58|258.22|261.49|258.13|0
1651538980000|2022-05-03 00:49:40|261.32|257.96|261.24|257.88|261.32|257.96|261.24|257.88|0
1651539000000|2022-05-03 00:50:00|261.41|258.05|261.24|257.88|261.49|258.13|261.24|257.88|0
1651539010000|2022-05-03 00:50:10|261.16|257.8|261.16|257.8|261.16|257.8|261.16|257.8|0
1651539020000|2022-05-03 00:50:20|261.24|257.88|261.08|257.72|261.24|257.88|261.08|257.72|0
1651539030000|2022-05-03 00:50:30|260.99|257.63|260.91|257.55|260.99|257.63|260.91|257.55|0
1651539040000|2022-05-03 00:50:40|260.99|257.63|260.99|257.63|260.99|257.63|260.99|257.63|0
1651539050000|2022-05-03 00:50:50|260.91|257.55|260.91|257.55|260.99|257.63|260.91|257.55|0
1651539060000|2022-05-03 00:51:00|260.74|257.38|260.74|257.38|260.74|257.38|260.74|257.38|0
1651539070000|2022-05-03 00:51:10|260.65|257.29|260.41|257.05|260.65|257.29|260.41|257.05|0
1651539090000|2022-05-03 00:51:30|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651539110000|2022-05-03 00:51:50|260.74|257.38|260.74|257.38|260.74|257.38|260.74|257.38|0
1651539120000|2022-05-03 00:52:00|260.91|257.55|260.74|257.38|260.91|257.55|260.74|257.38|0
1651539130000|2022-05-03 00:52:10|260.82|257.46|260.82|257.46|260.91|257.55|260.82|257.46|0
1651539140000|2022-05-03 00:52:20|260.74|257.38|260.57|257.21|260.74|257.38|260.57|257.21|0
1651539150000|2022-05-03 00:52:30|260.41|257.05|260.57|257.21|260.65|257.29|260.41|257.05|0
1651539160000|2022-05-03 00:52:40|260.65|257.29|260.74|257.38|260.74|257.38|260.57|257.21|0
1651539170000|2022-05-03 00:52:50|260.91|257.55|260.91|257.55|260.91|257.55|260.91|257.55|0
1651539180000|2022-05-03 00:53:00|261.07|257.71|260.91|257.55|261.07|257.71|260.91|257.55|0
1651539190000|2022-05-03 00:53:10|261.07|257.71|261.15|257.79|261.15|257.79|261.07|257.71|0
1651539200000|2022-05-03 00:53:20|261.24|257.88|261.24|257.88|261.24|257.88|261.24|257.88|0
1651539210000|2022-05-03 00:53:30|261.32|257.96|261.4|258.04|261.4|258.04|261.32|257.96|0
1651539220000|2022-05-03 00:53:40|261.24|257.88|261.24|257.88|261.24|257.88|261.24|257.88|0
1651539230000|2022-05-03 00:53:50|261.32|257.96|261.24|257.88|261.32|257.96|261.24|257.88|0
1651539240000|2022-05-03 00:54:00|261.07|257.71|261.07|257.71|261.07|257.71|261.07|257.71|0
1651539250000|2022-05-03 00:54:10|261.24|257.88|261.07|257.71|261.32|257.96|261.07|257.71|0
1651539260000|2022-05-03 00:54:20|261.15|257.79|261.07|257.71|261.15|257.79|261.07|257.71|0
1651539270000|2022-05-03 00:54:30|260.57|257.21|260.65|257.29|260.74|257.38|260.57|257.21|0
1651539280000|2022-05-03 00:54:40|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651539300000|2022-05-03 00:55:00|260.65|257.29|260.9|257.54|260.9|257.54|260.65|257.29|0
1651539310000|2022-05-03 00:55:10|260.74|257.38|260.82|257.46|260.9|257.54|260.74|257.38|0
1651539320000|2022-05-03 00:55:20|260.74|257.38|260.65|257.29|260.74|257.38|260.65|257.29|0
1651539330000|2022-05-03 00:55:30|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651539340000|2022-05-03 00:55:40|260.74|257.38|260.57|257.21|260.74|257.38|260.57|257.21|0
1651539350000|2022-05-03 00:55:50|260.32|256.96|260.24|256.88|260.32|256.96|260.24|256.88|0
1651539360000|2022-05-03 00:56:00|260.4|257.04|260.4|257.04|260.4|257.04|260.24|256.88|0
1651539370000|2022-05-03 00:56:10|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651539380000|2022-05-03 00:56:20|260.74|257.38|260.74|257.38|260.74|257.38|260.74|257.38|0
1651539390000|2022-05-03 00:56:30|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651539400000|2022-05-03 00:56:40|260.73|257.37|260.73|257.37|260.73|257.37|260.73|257.37|0
1651539420000|2022-05-03 00:57:00|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651539430000|2022-05-03 00:57:10|260.4|257.04|260.4|257.04|260.65|257.29|260.4|257.04|0
1651539440000|2022-05-03 00:57:20|260.48|257.12|260.23|256.87|260.48|257.12|260.23|256.87|0
1651539450000|2022-05-03 00:57:30|260.07|256.71|260.15|256.79|260.15|256.79|260.07|256.71|0
1651539460000|2022-05-03 00:57:40|260.07|256.71|260.07|256.71|260.07|256.71|260.07|256.71|0
1651539480000|2022-05-03 00:58:00|259.98|256.62|260.15|256.79|260.15|256.79|259.98|256.62|0
1651539490000|2022-05-03 00:58:10|260.23|256.87|260.07|256.71|260.23|256.87|260.07|256.71|0
1651539500000|2022-05-03 00:58:20|260.23|256.87|260.23|256.87|260.23|256.87|260.23|256.87|0
1651539520000|2022-05-03 00:58:40|260.4|257.04|260.4|257.04|260.4|257.04|260.23|256.87|0
1651539530000|2022-05-03 00:58:50|260.57|257.21|260.48|257.12|260.57|257.21|260.48|257.12|0
1651539540000|2022-05-03 00:59:00|260.57|257.21|260.65|257.29|260.65|257.29|260.57|257.21|0
1651539550000|2022-05-03 00:59:10|260.57|257.21|260.15|256.79|260.57|257.21|260.15|256.79|0
1651539560000|2022-05-03 00:59:20|259.98|256.62|259.98|256.62|259.98|256.62|259.98|256.62|0
1651539570000|2022-05-03 00:59:30|260.07|256.71|259.98|256.62|260.07|256.71|259.98|256.62|0
1651539580000|2022-05-03 00:59:40|260.07|256.71|260.4|257.04|260.4|257.04|260.07|256.71|0
1651539590000|2022-05-03 00:59:50|260.31|256.95|260.48|257.12|260.48|257.12|260.31|256.95|0
1651539600000|2022-05-03 01:00:00|259.9|256.54|259.9|256.54|259.9|256.54|259.9|256.54|0
1651539610000|2022-05-03 01:00:10|260.23|256.87|260.23|256.87|260.23|256.87|260.23|256.87|0
1651539620000|2022-05-03 01:00:20|260.07|256.71|260.06|256.7|260.14|256.78|260.06|256.7|0
1651539630000|2022-05-03 01:00:30|260.14|256.78|260.06|256.7|260.14|256.78|260.06|256.7|0
1651539640000|2022-05-03 01:00:40|260.14|256.78|260.23|256.87|260.23|256.87|260.14|256.78|0
1651539650000|2022-05-03 01:00:50|260.4|257.04|260.4|257.04|260.4|257.04|260.4|257.04|0
1651539660000|2022-05-03 01:01:00|260.56|257.2|260.73|257.37|260.9|257.54|260.56|257.2|0
1651539670000|2022-05-03 01:01:10|261.06|257.7|261.31|257.95|261.31|257.95|260.98|257.62|0
1651539680000|2022-05-03 01:01:20|261.23|257.87|261.06|257.7|261.23|257.87|261.06|257.7|0
1651539690000|2022-05-03 01:01:30|260.9|257.54|261.06|257.7|261.06|257.7|260.9|257.54|0
1651539710000|2022-05-03 01:01:50|261.23|257.87|261.31|257.95|261.39|258.03|261.23|257.87|0
1651539720000|2022-05-03 01:02:00|261.23|257.87|261.39|258.03|261.39|258.03|261.23|257.87|0
1651539730000|2022-05-03 01:02:10|261.23|257.87|261.23|257.87|261.23|257.87|261.23|257.87|0
1651539740000|2022-05-03 01:02:20|261.39|258.03|261.39|258.03|261.39|258.03|261.39|258.03|0
1651539760000|2022-05-03 01:02:40|261.06|257.7|261.14|257.78|261.14|257.78|261.06|257.7|0
1651539770000|2022-05-03 01:02:50|261.06|257.7|260.73|257.37|261.06|257.7|260.73|257.37|0
1651539780000|2022-05-03 01:03:00|260.89|257.53|260.73|257.37|260.89|257.53|260.73|257.37|0
1651539790000|2022-05-03 01:03:10|260.81|257.45|260.56|257.2|260.81|257.45|260.56|257.2|0
1651539800000|2022-05-03 01:03:20|260.73|257.37|260.73|257.37|260.73|257.37|260.73|257.37|0
1651539810000|2022-05-03 01:03:30|260.89|257.53|260.81|257.45|260.89|257.53|260.81|257.45|0
1651539820000|2022-05-03 01:03:40|260.89|257.53|260.89|257.53|260.89|257.53|260.89|257.53|0
1651539830000|2022-05-03 01:03:50|261.06|257.7|260.89|257.53|261.06|257.7|260.89|257.53|0
1651539840000|2022-05-03 01:04:00|260.97|257.61|260.89|257.53|260.97|257.61|260.89|257.53|0
1651539850000|2022-05-03 01:04:10|260.97|257.61|261.06|257.7|261.06|257.7|260.89|257.53|0
1651539860000|2022-05-03 01:04:20|261.39|258.03|261.56|258.2|261.56|258.2|261.39|258.03|0
1651539870000|2022-05-03 01:04:30|261.47|258.11|261.3|257.94|261.47|258.11|261.3|257.94|0
1651539880000|2022-05-03 01:04:40|261.39|258.03|261.39|258.03|261.39|258.03|261.39|258.03|0
1651539890000|2022-05-03 01:04:50|261.47|258.11|261.39|258.03|261.47|258.11|261.39|258.03|0
1651539910000|2022-05-03 01:05:10|261.3|257.94|261.22|257.86|261.3|257.94|261.22|257.86|0
1651539930000|2022-05-03 01:05:30|261.06|257.7|261.14|257.78|261.14|257.78|261.06|257.7|0
1651539940000|2022-05-03 01:05:40|261.22|257.86|261.22|257.86|261.22|257.86|261.22|257.86|0
1651539950000|2022-05-03 01:05:50|261.3|257.94|261.3|257.94|261.3|257.94|261.22|257.86|0
1651539960000|2022-05-03 01:06:00|261.22|257.86|261.06|257.7|261.22|257.86|261.06|257.7|0
1651539970000|2022-05-03 01:06:10|261.22|257.86|261.14|257.78|261.22|257.86|261.14|257.78|0
1651539980000|2022-05-03 01:06:20|261.06|257.7|261.06|257.7|261.06|257.7|261.06|257.7|0
1651539990000|2022-05-03 01:06:30|260.89|257.53|260.8|257.44|260.89|257.53|260.72|257.36|0
1651540000000|2022-05-03 01:06:40|260.56|257.2|260.56|257.2|260.56|257.2|260.39|257.03|0
1651540010000|2022-05-03 01:06:50|260.47|257.11|260.39|257.03|260.47|257.11|260.39|257.03|0
1651540020000|2022-05-03 01:07:00|260.56|257.2|260.72|257.36|260.72|257.36|260.56|257.2|0
1651540030000|2022-05-03 01:07:10|260.89|257.53|260.72|257.36|260.89|257.53|260.72|257.36|0
1651540040000|2022-05-03 01:07:20|260.47|257.11|260.39|257.03|260.47|257.11|260.39|257.03|0
1651540050000|2022-05-03 01:07:30|260.56|257.2|260.56|257.2|260.56|257.2|260.47|257.11|0
1651540060000|2022-05-03 01:07:40|260.3|256.94|259.89|256.53|260.3|256.94|259.89|256.53|0
1651540070000|2022-05-03 01:07:50|259.72|256.36|259.8|256.44|259.8|256.44|259.72|256.36|0
1651540080000|2022-05-03 01:08:00|259.72|256.36|260.06|256.7|260.06|256.7|259.56|256.2|0
1651540090000|2022-05-03 01:08:10|259.72|256.36|259.8|256.44|259.89|256.53|259.72|256.36|0
1651540100000|2022-05-03 01:08:20|259.72|256.36|259.72|256.36|259.89|256.53|259.72|256.36|0
1651540110000|2022-05-03 01:08:30|260.06|256.7|260.06|256.7|260.06|256.7|260.06|256.7|0
1651540120000|2022-05-03 01:08:40|260.13|256.77|260.05|256.69|260.13|256.77|260.05|256.69|0
1651540130000|2022-05-03 01:08:50|260.13|256.77|260.22|256.86|260.22|256.86|260.13|256.77|0
1651540140000|2022-05-03 01:09:00|260.05|256.69|260.05|256.69|260.05|256.69|259.72|256.36|0
1651540150000|2022-05-03 01:09:10|259.97|256.61|260.39|257.03|260.39|257.03|259.97|256.61|0
1651540160000|2022-05-03 01:09:20|259.89|256.53|259.97|256.61|259.97|256.61|259.89|256.53|0
1651540170000|2022-05-03 01:09:30|260.13|256.77|260.22|256.86|260.22|256.86|260.05|256.69|0
1651540180000|2022-05-03 01:09:40|260.39|257.03|260.47|257.11|260.47|257.11|260.39|257.03|0
1651540190000|2022-05-03 01:09:50|260.39|257.03|260.22|256.86|260.47|257.11|260.22|256.86|0
1651540200000|2022-05-03 01:10:00|260.39|257.03|260.39|257.03|260.39|257.03|260.22|256.86|0
1651540210000|2022-05-03 01:10:10|260.55|257.19|260.55|257.19|260.55|257.19|260.55|257.19|0
1651540220000|2022-05-03 01:10:20|260.39|257.03|259.89|256.53|260.39|257.03|259.89|256.53|0
1651540230000|2022-05-03 01:10:30|260.05|256.69|260.3|256.94|260.3|256.94|260.05|256.69|0
1651540240000|2022-05-03 01:10:40|260.22|256.86|259.89|256.53|260.22|256.86|259.89|256.53|0
1651540250000|2022-05-03 01:10:50|260.05|256.69|260.05|256.69|260.05|256.69|260.05|256.69|0
1651540260000|2022-05-03 01:11:00|259.89|256.53|259.89|256.53|259.97|256.61|259.89|256.53|0
1651540270000|2022-05-03 01:11:10|259.72|256.36|259.39|256.03|259.72|256.36|259.39|256.03|0
1651540280000|2022-05-03 01:11:20|259.22|255.86|259.06|255.7|259.39|256.03|259.06|255.7|0
1651540290000|2022-05-03 01:11:30|258.89|255.53|258.97|255.61|258.97|255.61|258.89|255.53|0
1651540300000|2022-05-03 01:11:40|258.89|255.53|259.05|255.69|259.06|255.7|258.89|255.53|0
1651540310000|2022-05-03 01:11:50|258.89|255.53|258.89|255.53|258.97|255.61|258.89|255.53|0
1651540320000|2022-05-03 01:12:00|258.72|255.36|258.72|255.36|258.72|255.36|258.72|255.36|0
1651540330000|2022-05-03 01:12:10|258.89|255.53|258.89|255.53|258.89|255.53|258.89|255.53|0
1651540350000|2022-05-03 01:12:30|259.05|255.69|259.05|255.69|259.05|255.69|259.05|255.69|0
1651540370000|2022-05-03 01:12:50|258.89|255.53|258.89|255.53|258.89|255.53|258.89|255.53|0
1651540380000|2022-05-03 01:13:00|258.72|255.36|258.72|255.36|258.72|255.36|258.72|255.36|0
1651540390000|2022-05-03 01:13:10|258.56|255.2|258.56|255.2|258.56|255.2|258.39|255.03|0
1651540400000|2022-05-03 01:13:20|258.39|255.03|258.39|255.03|258.39|255.03|258.39|255.03|0
1651540410000|2022-05-03 01:13:30|258.22|254.86|258.22|254.86|258.22|254.86|258.22|254.86|0
1651540420000|2022-05-03 01:13:40|258.39|255.03|258.3|254.94|258.39|255.03|258.22|254.86|0
1651540430000|2022-05-03 01:13:50|258.39|255.03|258.55|255.19|258.55|255.19|258.39|255.03|0
1651540440000|2022-05-03 01:14:00|258.22|254.86|258.47|255.11|258.47|255.11|258.22|254.86|0
1651540450000|2022-05-03 01:14:10|258.55|255.19|258.72|255.36|258.72|255.36|258.55|255.19|0
1651540460000|2022-05-03 01:14:20|258.63|255.27|258.39|255.03|258.72|255.36|258.39|255.03|0
1651540470000|2022-05-03 01:14:30|258.63|255.27|258.55|255.19|258.63|255.27|258.55|255.19|0
1651540480000|2022-05-03 01:14:40|258.63|255.27|258.63|255.27|258.63|255.27|258.63|255.27|0
1651540490000|2022-05-03 01:14:50|258.72|255.36|258.72|255.36|258.72|255.36|258.72|255.36|0
1651540500000|2022-05-03 01:15:00|258.55|255.19|258.89|255.53|258.89|255.53|258.55|255.19|0
1651540510000|2022-05-03 01:15:10|258.88|255.52|258.88|255.52|258.96|255.6|258.88|255.52|0
1651540520000|2022-05-03 01:15:20|258.72|255.36|258.55|255.19|258.72|255.36|258.55|255.19|0
1651540530000|2022-05-03 01:15:30|258.72|255.36|258.22|254.86|258.72|255.36|258.22|254.86|0
1651540540000|2022-05-03 01:15:40|258.06|254.7|258.3|254.94|258.3|254.94|257.89|254.53|0
1651540550000|2022-05-03 01:15:50|258.22|254.86|258.06|254.7|258.22|254.86|258.06|254.7|0
1651540560000|2022-05-03 01:16:00|257.97|254.61|257.8|254.44|257.97|254.61|257.8|254.44|0
1651540570000|2022-05-03 01:16:10|257.72|254.36|257.56|254.2|257.72|254.36|257.56|254.2|0
1651540580000|2022-05-03 01:16:20|257.72|254.36|257.56|254.2|257.72|254.36|257.56|254.2|0
1651540590000|2022-05-03 01:16:30|257.72|254.36|257.56|254.2|257.72|254.36|257.56|254.2|0
1651540600000|2022-05-03 01:16:40|257.64|254.28|257.89|254.53|257.89|254.53|257.64|254.28|0
1651540610000|2022-05-03 01:16:50|257.72|254.36|257.72|254.36|257.89|254.53|257.72|254.36|0
1651540620000|2022-05-03 01:17:00|257.8|254.44|257.89|254.53|257.89|254.53|257.72|254.36|0
1651540630000|2022-05-03 01:17:10|257.72|254.36|257.39|254.03|257.72|254.36|257.39|254.03|0
1651540640000|2022-05-03 01:17:20|257.23|253.87|257.72|254.36|257.72|254.36|257.23|253.87|0
1651540650000|2022-05-03 01:17:30|257.64|254.28|257.56|254.2|257.64|254.28|257.56|254.2|0
1651540660000|2022-05-03 01:17:40|257.47|254.11|257.56|254.2|257.56|254.2|257.47|254.11|0
1651540670000|2022-05-03 01:17:50|257.72|254.36|257.56|254.2|257.72|254.36|257.47|254.11|0
1651540680000|2022-05-03 01:18:00|257.8|254.44|257.97|254.61|257.97|254.61|257.8|254.44|0
1651540690000|2022-05-03 01:18:10|258.05|254.69|257.39|254.03|258.05|254.69|257.39|254.03|0
1651540700000|2022-05-03 01:18:20|257.56|254.2|257.39|254.03|257.56|254.2|257.39|254.03|0
1651540710000|2022-05-03 01:18:30|257.47|254.11|257.47|254.11|257.47|254.11|257.47|254.11|0
1651540720000|2022-05-03 01:18:40|257.56|254.2|257.39|254.03|257.56|254.2|257.39|254.03|0
1651540730000|2022-05-03 01:18:50|257.56|254.2|257.56|254.2|257.56|254.2|257.56|254.2|0
1651540740000|2022-05-03 01:19:00|257.39|254.03|257.39|254.03|257.39|254.03|257.39|254.03|0
1651540750000|2022-05-03 01:19:10|256.89|253.53|256.89|253.53|256.89|253.53|256.89|253.53|0
1651540760000|2022-05-03 01:19:20|256.73|253.37|256.56|253.2|256.73|253.37|256.56|253.2|0
1651540770000|2022-05-03 01:19:30|256.4|253.04|256.4|253.04|256.56|253.2|256.4|253.04|0
1651540780000|2022-05-03 01:19:40|256.48|253.12|256.23|252.87|256.48|253.12|256.23|252.87|0
1651540790000|2022-05-03 01:19:50|256.15|252.79|256.15|252.79|256.15|252.79|256.15|252.79|0
1651540800000|2022-05-03 01:20:00|256.07|252.71|256.23|252.87|256.23|252.87|256.07|252.71|0
1651540810000|2022-05-03 01:20:10|256.15|252.79|256.56|253.2|256.56|253.2|256.15|252.79|0
1651540830000|2022-05-03 01:20:30|256.4|253.04|256.4|253.04|256.4|253.04|256.23|252.87|0
1651540840000|2022-05-03 01:20:40|256.48|253.12|256.73|253.37|256.73|253.37|256.48|253.12|0
1651540850000|2022-05-03 01:20:50|256.89|253.53|256.89|253.53|256.89|253.53|256.89|253.53|0
1651540860000|2022-05-03 01:21:00|257.22|253.86|257.22|253.86|257.22|253.86|257.22|253.86|0
1651540870000|2022-05-03 01:21:10|257.06|253.7|257.3|253.94|257.3|253.94|257.06|253.7|0
1651540880000|2022-05-03 01:21:20|257.39|254.03|257.22|253.86|257.39|254.03|257.22|253.86|0
1651540890000|2022-05-03 01:21:30|257.06|253.7|256.97|253.61|257.06|253.7|256.89|253.53|0
1651540900000|2022-05-03 01:21:40|256.89|253.53|256.89|253.53|256.97|253.61|256.89|253.53|0
1651540920000|2022-05-03 01:22:00|256.73|253.37|256.72|253.36|256.89|253.53|256.72|253.36|0
1651540930000|2022-05-03 01:22:10|256.8|253.44|256.97|253.61|256.97|253.61|256.8|253.44|0
1651540940000|2022-05-03 01:22:20|257.06|253.7|257.06|253.7|257.06|253.7|257.06|253.7|0
1651540950000|2022-05-03 01:22:30|256.89|253.53|256.89|253.53|256.89|253.53|256.89|253.53|0
1651540960000|2022-05-03 01:22:40|256.97|253.61|256.97|253.61|256.97|253.61|256.97|253.61|0
1651540970000|2022-05-03 01:22:50|257.05|253.69|257.05|253.69|257.05|253.69|257.05|253.69|0
1651540980000|2022-05-03 01:23:00|257.22|253.86|257.22|253.86|257.22|253.86|257.22|253.86|0
1651540990000|2022-05-03 01:23:10|257.38|254.02|257.88|254.52|257.88|254.52|257.38|254.02|0
1651541000000|2022-05-03 01:23:20|257.72|254.36|257.55|254.19|257.72|254.36|257.55|254.19|0
1651541020000|2022-05-03 01:23:40|257.38|254.02|257.3|253.94|257.38|254.02|257.3|253.94|0
1651541030000|2022-05-03 01:23:50|257.22|253.86|257.3|253.94|257.3|253.94|257.22|253.86|0
1651541040000|2022-05-03 01:24:00|257.22|253.86|257.22|253.86|257.22|253.86|257.22|253.86|0
1651541050000|2022-05-03 01:24:10|257.38|254.02|257.63|254.27|257.63|254.27|257.38|254.02|0
1651541060000|2022-05-03 01:24:20|257.55|254.19|257.71|254.35|257.71|254.35|257.55|254.19|0
1651541070000|2022-05-03 01:24:30|257.55|254.19|257.71|254.35|257.71|254.35|257.55|254.19|0
1651541090000|2022-05-03 01:24:50|257.88|254.52|257.71|254.35|257.88|254.52|257.71|254.35|0
1651541100000|2022-05-03 01:25:00|257.88|254.52|257.38|254.02|257.88|254.52|257.38|254.02|0
1651541110000|2022-05-03 01:25:10|257.46|254.1|257.22|253.86|257.46|254.1|257.22|253.86|0
1651541120000|2022-05-03 01:25:20|257.05|253.69|257.05|253.69|257.05|253.69|257.05|253.69|0
1651541130000|2022-05-03 01:25:30|256.89|253.53|257.05|253.69|257.05|253.69|256.89|253.53|0
1651541140000|2022-05-03 01:25:40|257.13|253.77|257.22|253.86|257.22|253.86|257.13|253.77|0
1651541150000|2022-05-03 01:25:50|257.38|254.02|257.13|253.77|257.38|254.02|257.13|253.77|0
1651541160000|2022-05-03 01:26:00|257.22|253.86|257.38|254.02|257.38|254.02|257.22|253.86|0
1651541170000|2022-05-03 01:26:10|257.46|254.1|257.38|254.02|257.46|254.1|257.38|254.02|0
1651541180000|2022-05-03 01:26:20|257.46|254.1|257.71|254.35|257.71|254.35|257.46|254.1|0
1651541200000|2022-05-03 01:26:40|257.63|254.27|257.63|254.27|257.71|254.35|257.63|254.27|0
1651541210000|2022-05-03 01:26:50|257.55|254.19|257.63|254.27|257.63|254.27|257.55|254.19|0
1651541220000|2022-05-03 01:27:00|257.55|254.19|257.46|254.1|257.63|254.27|257.46|254.1|0
1651541230000|2022-05-03 01:27:10|257.38|254.02|257.21|253.85|257.38|254.02|257.21|253.85|0
1651541250000|2022-05-03 01:27:30|257.29|253.93|257.29|253.93|257.29|253.93|257.29|253.93|0
1651541260000|2022-05-03 01:27:40|257.38|254.02|257.29|253.93|257.38|254.02|257.29|253.93|0
1651541270000|2022-05-03 01:27:50|257.21|253.85|257.05|253.69|257.21|253.85|257.05|253.69|0
1651541280000|2022-05-03 01:28:00|257.21|253.85|257.05|253.69|257.21|253.85|257.05|253.69|0
1651541290000|2022-05-03 01:28:10|256.96|253.6|257.13|253.77|257.21|253.85|256.96|253.6|0
1651541300000|2022-05-03 01:28:20|257.05|253.69|257.05|253.69|257.05|253.69|257.05|253.69|0
1651541310000|2022-05-03 01:28:30|256.96|253.6|256.72|253.36|256.96|253.6|256.72|253.36|0
1651541320000|2022-05-03 01:28:40|256.8|253.44|256.8|253.44|256.88|253.52|256.72|253.36|0
1651541330000|2022-05-03 01:28:50|256.72|253.36|256.88|253.52|256.88|253.52|256.72|253.36|0
1651541340000|2022-05-03 01:29:00|256.96|253.6|256.96|253.6|256.96|253.6|256.96|253.6|0
1651541350000|2022-05-03 01:29:10|257.13|253.77|257.54|254.18|257.54|254.18|257.13|253.77|0
1651541360000|2022-05-03 01:29:20|257.38|254.02|257.38|254.02|257.38|254.02|257.38|254.02|0
1651541370000|2022-05-03 01:29:30|257.21|253.85|257.21|253.85|257.21|253.85|257.05|253.69|0
1651541380000|2022-05-03 01:29:40|257.13|253.77|257.13|253.77|257.21|253.85|257.13|253.77|0
1651541390000|2022-05-03 01:29:50|257.21|253.85|257.13|253.77|257.21|253.85|257.13|253.77|0
1651541400000|2022-05-03 01:30:00|257.29|253.93|257.46|254.1|257.46|254.1|257.13|253.77|0
1651541410000|2022-05-03 01:30:10|257.54|254.18|257.54|254.18|257.62|254.26|257.54|254.18|0
1651541420000|2022-05-03 01:30:20|257.38|254.02|257.87|254.51|257.87|254.51|257.38|254.02|0
1651541430000|2022-05-03 01:30:30|257.95|254.59|258.12|254.76|258.12|254.76|257.95|254.59|0
1651541440000|2022-05-03 01:30:40|258.04|254.68|258.04|254.68|258.2|254.84|258.04|254.68|0
1651541450000|2022-05-03 01:30:50|258.2|254.84|258.2|254.84|258.53|255.17|258.2|254.84|0
1651541460000|2022-05-03 01:31:00|258.12|254.76|258.2|254.84|258.2|254.84|258.04|254.68|0
1651541470000|2022-05-03 01:31:10|257.71|254.35|257.71|254.35|257.71|254.35|257.71|254.35|0
1651541480000|2022-05-03 01:31:20|257.95|254.59|257.71|254.35|257.95|254.59|257.71|254.35|0
1651541490000|2022-05-03 01:31:30|257.62|254.26|257.54|254.18|257.71|254.35|257.54|254.18|0
1651541500000|2022-05-03 01:31:40|257.29|253.93|257.21|253.85|257.29|253.93|257.21|253.85|0
1651541510000|2022-05-03 01:31:50|257.12|253.76|256.96|253.6|257.12|253.76|256.96|253.6|0
1651541520000|2022-05-03 01:32:00|256.79|253.43|257.21|253.85|257.21|253.85|256.79|253.43|0
1651541530000|2022-05-03 01:32:10|257.37|254.01|257.21|253.85|257.37|254.01|257.21|253.85|0
1651541540000|2022-05-03 01:32:20|257.29|253.93|257.29|253.93|257.29|253.93|257.29|253.93|0
1651541550000|2022-05-03 01:32:30|257.37|254.01|257.54|254.18|257.7|254.34|257.37|254.01|0
1651541560000|2022-05-03 01:32:40|257.62|254.26|257.7|254.34|257.87|254.51|257.62|254.26|0
1651541570000|2022-05-03 01:32:50|257.87|254.51|257.87|254.51|257.87|254.51|257.87|254.51|0
1651541580000|2022-05-03 01:33:00|257.78|254.42|257.87|254.51|257.87|254.51|257.78|254.42|0
1651541590000|2022-05-03 01:33:10|257.78|254.42|257.7|254.34|257.87|254.51|257.7|254.34|0
1651541600000|2022-05-03 01:33:20|257.87|254.51|257.87|254.51|257.87|254.51|257.87|254.51|0
1651541610000|2022-05-03 01:33:30|257.95|254.59|257.87|254.51|257.95|254.59|257.87|254.51|0
1651541620000|2022-05-03 01:33:40|257.62|254.26|257.54|254.18|257.62|254.26|257.54|254.18|0
1651541630000|2022-05-03 01:33:50|257.62|254.26|257.54|254.18|257.7|254.34|257.54|254.18|0
1651541640000|2022-05-03 01:34:00|257.21|253.85|257.29|253.93|257.29|253.93|257.21|253.85|0
1651541650000|2022-05-03 01:34:10|257.37|254.01|257.54|254.18|257.54|254.18|257.37|254.01|0
1651541660000|2022-05-03 01:34:20|257.45|254.09|257.45|254.09|257.54|254.18|257.37|254.01|0
1651541680000|2022-05-03 01:34:40|257.54|254.18|257.54|254.18|257.54|254.18|257.45|254.09|0
1651541690000|2022-05-03 01:34:50|257.45|254.09|257.21|253.85|257.45|254.09|257.21|253.85|0
1651541700000|2022-05-03 01:35:00|257.12|253.76|257.28|253.92|257.28|253.92|257.04|253.68|0
1651541710000|2022-05-03 01:35:10|257.21|253.85|257.2|253.84|257.21|253.85|257.2|253.84|0
1651541720000|2022-05-03 01:35:20|257.37|254.01|257.37|254.01|257.37|254.01|257.2|253.84|0
1651541730000|2022-05-03 01:35:30|257.2|253.84|257.2|253.84|257.2|253.84|257.2|253.84|0
1651541740000|2022-05-03 01:35:40|257.28|253.92|257.37|254.01|257.45|254.09|257.28|253.92|0
1651541750000|2022-05-03 01:35:50|257.45|254.09|257.37|254.01|257.54|254.18|257.37|254.01|0
1651541760000|2022-05-03 01:36:00|257.45|254.09|257.2|253.84|257.45|254.09|257.2|253.84|0
1651541770000|2022-05-03 01:36:10|257.04|253.68|257.2|253.84|257.2|253.84|257.04|253.68|0
1651541810000|2022-05-03 01:36:50|257.04|253.68|257.2|253.84|257.2|253.84|257.04|253.68|0
1651541820000|2022-05-03 01:37:00|257.12|253.76|257.2|253.84|257.2|253.84|257.12|253.76|0
1651541830000|2022-05-03 01:37:10|257.04|253.68|257.28|253.92|257.28|253.92|257.04|253.68|0
1651541840000|2022-05-03 01:37:20|257.37|254.01|257.53|254.17|257.53|254.17|257.37|254.01|0
1651541850000|2022-05-03 01:37:30|257.37|254.01|257.2|253.84|257.37|254.01|257.2|253.84|0
1651541860000|2022-05-03 01:37:40|257.04|253.68|257.04|253.68|257.04|253.68|257.04|253.68|0
1651541870000|2022-05-03 01:37:50|256.87|253.51|256.38|253.02|256.87|253.51|256.38|253.02|0
1651541880000|2022-05-03 01:38:00|256.54|253.18|256.54|253.18|256.54|253.18|256.54|253.18|0
1651541890000|2022-05-03 01:38:10|256.71|253.35|257.04|253.68|257.04|253.68|256.71|253.35|0
1651541900000|2022-05-03 01:38:20|257.12|253.76|257.04|253.68|257.12|253.76|257.04|253.68|0
1651541910000|2022-05-03 01:38:30|257.2|253.84|257.37|254.01|257.37|254.01|257.2|253.84|0
1651541920000|2022-05-03 01:38:40|257.53|254.17|257.53|254.17|257.53|254.17|257.37|254.01|0
1651541930000|2022-05-03 01:38:50|257.37|254.01|257.37|254.01|257.37|254.01|257.2|253.84|0
1651541950000|2022-05-03 01:39:10|256.7|253.34|256.87|253.51|256.87|253.51|256.7|253.34|0
1651541960000|2022-05-03 01:39:20|256.95|253.59|256.95|253.59|256.95|253.59|256.95|253.59|0
1651541970000|2022-05-03 01:39:30|256.87|253.51|257.2|253.84|257.2|253.84|256.87|253.51|0
1651541980000|2022-05-03 01:39:40|257.37|254.01|257.28|253.92|257.37|254.01|257.28|253.92|0
1651541990000|2022-05-03 01:39:50|257.36|254|257.2|253.84|257.36|254|257.2|253.84|0
1651542000000|2022-05-03 01:40:00|257.03|253.67|257.2|253.84|257.28|253.92|257.03|253.67|0
1651542010000|2022-05-03 01:40:10|257.11|253.75|257.2|253.84|257.2|253.84|257.11|253.75|0
1651542020000|2022-05-03 01:40:20|257.28|253.92|257.53|254.17|257.53|254.17|257.28|253.92|0
1651542030000|2022-05-03 01:40:30|257.69|254.33|257.69|254.33|257.69|254.33|257.69|254.33|0
1651542040000|2022-05-03 01:40:40|257.77|254.41|258.03|254.67|258.03|254.67|257.69|254.33|0
1651542050000|2022-05-03 01:40:50|257.86|254.5|257.86|254.5|257.86|254.5|257.86|254.5|0
1651542060000|2022-05-03 01:41:00|258.03|254.67|257.86|254.5|258.03|254.67|257.86|254.5|0
1651542070000|2022-05-03 01:41:10|258.03|254.67|258.03|254.67|258.03|254.67|258.03|254.67|0
1651542080000|2022-05-03 01:41:20|257.94|254.58|258.02|254.66|258.19|254.83|257.94|254.58|0
1651542090000|2022-05-03 01:41:30|257.86|254.5|257.53|254.17|257.86|254.5|257.53|254.17|0
1651542100000|2022-05-03 01:41:40|257.2|253.84|257.11|253.75|257.2|253.84|257.03|253.67|0
1651542110000|2022-05-03 01:41:50|257.03|253.67|257.03|253.67|257.03|253.67|256.95|253.59|0
1651542120000|2022-05-03 01:42:00|256.95|253.59|256.95|253.59|256.95|253.59|256.95|253.59|0
1651542130000|2022-05-03 01:42:10|257.11|253.75|257.11|253.75|257.2|253.84|257.11|253.75|0
1651542140000|2022-05-03 01:42:20|257.03|253.67|257.03|253.67|257.03|253.67|257.03|253.67|0
1651542150000|2022-05-03 01:42:30|256.87|253.51|256.78|253.42|256.87|253.51|256.78|253.42|0
1651542160000|2022-05-03 01:42:40|256.87|253.51|256.87|253.51|256.87|253.51|256.87|253.51|0
1651542170000|2022-05-03 01:42:50|256.94|253.58|257.03|253.67|257.03|253.67|256.87|253.51|0
1651542180000|2022-05-03 01:43:00|256.94|253.58|256.87|253.51|256.94|253.58|256.87|253.51|0
1651542190000|2022-05-03 01:43:10|256.86|253.5|256.86|253.5|256.94|253.58|256.86|253.5|0
1651542200000|2022-05-03 01:43:20|256.94|253.58|256.7|253.34|256.94|253.58|256.7|253.34|0
1651542210000|2022-05-03 01:43:30|256.53|253.17|256.53|253.17|256.53|253.17|256.53|253.17|0
1651542220000|2022-05-03 01:43:40|256.37|253.01|256.37|253.01|256.37|253.01|256.37|253.01|0
1651542230000|2022-05-03 01:43:50|256.28|252.92|256.28|252.92|256.28|252.92|256.2|252.84|0
1651542240000|2022-05-03 01:44:00|256.04|252.68|256.12|252.76|256.2|252.84|256.04|252.68|0
1651542250000|2022-05-03 01:44:10|255.95|252.59|255.71|252.35|255.95|252.59|255.71|252.35|0
1651542260000|2022-05-03 01:44:20|255.54|252.18|255.62|252.26|255.87|252.51|255.54|252.18|0
1651542270000|2022-05-03 01:44:30|255.87|252.51|255.95|252.59|256.04|252.68|255.87|252.51|0
1651542280000|2022-05-03 01:44:40|255.87|252.51|256.04|252.68|256.04|252.68|255.87|252.51|0
1651542300000|2022-05-03 01:45:00|256.2|252.84|256.37|253.01|256.37|253.01|256.2|252.84|0
1651542310000|2022-05-03 01:45:10|256.2|252.84|256.45|253.09|256.45|253.09|256.2|252.84|0
1651542320000|2022-05-03 01:45:20|256.37|253.01|256.45|253.09|256.45|253.09|256.37|253.01|0
1651542330000|2022-05-03 01:45:30|256.37|253.01|257.03|253.67|257.03|253.67|256.37|253.01|0
1651542340000|2022-05-03 01:45:40|256.86|253.5|256.7|253.34|256.86|253.5|256.7|253.34|0
1651542350000|2022-05-03 01:45:50|256.86|253.5|256.78|253.42|256.86|253.5|256.78|253.42|0
1651542360000|2022-05-03 01:46:00|256.7|253.34|257.03|253.67|257.03|253.67|256.7|253.34|0
1651542370000|2022-05-03 01:46:10|256.94|253.58|257.03|253.67|257.03|253.67|256.94|253.58|0
1651542380000|2022-05-03 01:46:20|257.19|253.83|257.19|253.83|257.19|253.83|257.19|253.83|0
1651542390000|2022-05-03 01:46:30|257.03|253.67|257.11|253.75|257.19|253.83|257.03|253.67|0
1651542400000|2022-05-03 01:46:40|257.19|253.83|257.03|253.67|257.19|253.83|257.03|253.67|0
1651542410000|2022-05-03 01:46:50|257.11|253.75|257.03|253.67|257.11|253.75|256.94|253.58|0
1651542420000|2022-05-03 01:47:00|257.1|253.74|257.52|254.16|257.52|254.16|257.1|253.74|0
1651542430000|2022-05-03 01:47:10|257.85|254.49|258.35|254.99|258.35|254.99|257.85|254.49|0
1651542440000|2022-05-03 01:47:20|258.51|255.15|258.59|255.23|258.59|255.23|258.35|254.99|0
1651542450000|2022-05-03 01:47:30|258.68|255.32|258.68|255.32|258.68|255.32|258.59|255.23|0
1651542460000|2022-05-03 01:47:40|258.76|255.4|258.85|255.49|258.93|255.57|258.76|255.4|0
1651542470000|2022-05-03 01:47:50|259.01|255.65|259.01|255.65|259.01|255.65|259.01|255.65|0
1651542480000|2022-05-03 01:48:00|259.34|255.98|259.68|256.32|259.68|256.32|259.34|255.98|0
1651542490000|2022-05-03 01:48:10|259.59|256.23|259.18|255.82|259.68|256.32|259.18|255.82|0
1651542500000|2022-05-03 01:48:20|259.51|256.15|259.51|256.15|259.51|256.15|259.34|255.98|0
1651542510000|2022-05-03 01:48:30|259.34|255.98|259.51|256.15|259.51|256.15|259.34|255.98|0
1651542520000|2022-05-03 01:48:40|259.68|256.32|260.01|256.65|260.01|256.65|259.68|256.32|0
1651542540000|2022-05-03 01:49:00|259.84|256.48|259.59|256.23|259.84|256.48|259.51|256.15|0
1651542550000|2022-05-03 01:49:10|259.51|256.15|259.34|255.98|259.51|256.15|259.34|255.98|0
1651542560000|2022-05-03 01:49:20|259.51|256.15|259.51|256.15|259.51|256.15|259.18|255.82|0
1651542570000|2022-05-03 01:49:30|259.42|256.06|259.42|256.06|259.51|256.15|259.42|256.06|0
1651542580000|2022-05-03 01:49:40|259.34|255.98|259.67|256.31|259.67|256.31|259.34|255.98|0
1651542590000|2022-05-03 01:49:50|259.34|255.98|259.51|256.15|259.51|256.15|259.34|255.98|0
1651542600000|2022-05-03 01:50:00|259.67|256.31|259.92|256.56|259.92|256.56|259.67|256.31|0
1651542610000|2022-05-03 01:50:10|259.84|256.48|259.84|256.48|259.92|256.56|259.84|256.48|0
1651542620000|2022-05-03 01:50:20|260.01|256.65|260.67|257.31|260.67|257.31|259.84|256.48|0
1651542630000|2022-05-03 01:50:30|260.75|257.39|260.84|257.48|260.84|257.48|260.67|257.31|0
1651542640000|2022-05-03 01:50:40|261|257.64|261|257.64|261.17|257.81|261|257.64|0
1651542650000|2022-05-03 01:50:50|260.84|257.48|261.17|257.81|261.17|257.81|260.84|257.48|0
1651542660000|2022-05-03 01:51:00|261.25|257.89|261.42|258.06|261.5|258.14|261.25|257.89|0
1651542670000|2022-05-03 01:51:10|261.67|258.31|261.5|258.14|261.75|258.39|261.5|258.14|0
1651542680000|2022-05-03 01:51:20|261.58|258.22|261.67|258.31|261.67|258.31|261.58|258.22|0
1651542690000|2022-05-03 01:51:30|261.5|258.14|261.5|258.14|261.5|258.14|261.42|258.06|0
1651542700000|2022-05-03 01:51:40|261.42|258.06|261.42|258.06|261.5|258.14|261.34|257.98|0
1651542710000|2022-05-03 01:51:50|261.5|258.14|262|258.64|262|258.64|261.5|258.14|0
1651542720000|2022-05-03 01:52:00|262.67|259.31|263.17|259.81|263.51|260.15|262.67|259.31|0
1651542730000|2022-05-03 01:52:10|263.25|259.89|263|259.64|263.25|259.89|263|259.64|0
1651542740000|2022-05-03 01:52:20|262.67|259.31|262.67|259.31|262.67|259.31|262.67|259.31|0
1651542750000|2022-05-03 01:52:30|262.5|259.14|262.34|258.98|262.5|259.14|262.34|258.98|0
1651542760000|2022-05-03 01:52:40|262.5|259.14|262|258.64|262.5|259.14|261.83|258.47|0
1651542770000|2022-05-03 01:52:50|262.17|258.81|262.17|258.81|262.17|258.81|262.17|258.81|0
1651542780000|2022-05-03 01:53:00|262.5|259.14|262.17|258.81|262.5|259.14|262.17|258.81|0
1651542790000|2022-05-03 01:53:10|262|258.64|262|258.64|262|258.64|262|258.64|0
1651542800000|2022-05-03 01:53:20|261.83|258.47|261.83|258.47|261.83|258.47|261.83|258.47|0
1651542810000|2022-05-03 01:53:30|261.67|258.31|261.67|258.31|261.75|258.39|261.67|258.31|0
1651542820000|2022-05-03 01:53:40|261.5|258.14|261.58|258.22|261.58|258.22|261.5|258.14|0
1651542830000|2022-05-03 01:53:50|261.33|257.97|261.83|258.47|261.83|258.47|261.33|257.97|0
1651542840000|2022-05-03 01:54:00|262.17|258.81|262.33|258.97|262.33|258.97|262|258.64|0
1651542850000|2022-05-03 01:54:10|262.17|258.81|262|258.64|262.17|258.81|262|258.64|0
1651542860000|2022-05-03 01:54:20|261.91|258.55|262|258.64|262|258.64|261.91|258.55|0
1651542870000|2022-05-03 01:54:30|261.83|258.47|261.83|258.47|261.83|258.47|261.83|258.47|0
1651542880000|2022-05-03 01:54:40|261.33|257.97|261.33|257.97|261.33|257.97|261.17|257.81|0
1651542890000|2022-05-03 01:54:50|261.5|258.14|261.58|258.22|261.58|258.22|261.5|258.14|0
1651542900000|2022-05-03 01:55:00|261.5|258.14|261.5|258.14|261.5|258.14|261.5|258.14|0
1651542910000|2022-05-03 01:55:10|261.58|258.22|261.33|257.97|261.58|258.22|261.24|257.88|0
1651542920000|2022-05-03 01:55:20|261.24|257.88|261.58|258.22|261.66|258.3|261.24|257.88|0
1651542930000|2022-05-03 01:55:30|261.66|258.3|261.66|258.3|261.66|258.3|261.66|258.3|0
1651542940000|2022-05-03 01:55:40|261.5|258.14|261.5|258.14|261.66|258.3|261.5|258.14|0
1651542950000|2022-05-03 01:55:50|261.33|257.97|261.33|257.97|261.33|257.97|261.33|257.97|0
1651542960000|2022-05-03 01:56:00|261.5|258.14|261.5|258.14|261.5|258.14|261.5|258.14|0
1651542970000|2022-05-03 01:56:10|261.33|257.97|261.33|257.97|261.33|257.97|261.33|257.97|0
1651542980000|2022-05-03 01:56:20|261.24|257.88|261.16|257.8|261.33|257.97|261.16|257.8|0
1651542990000|2022-05-03 01:56:30|261.33|257.97|261.5|258.14|261.5|258.14|261.33|257.97|0
1651543000000|2022-05-03 01:56:40|261.33|257.97|261.33|257.97|261.33|257.97|261.33|257.97|0
1651543010000|2022-05-03 01:56:50|261.41|258.05|261.33|257.97|261.41|258.05|261.33|257.97|0
1651543020000|2022-05-03 01:57:00|261.24|257.88|261|257.64|261.24|257.88|261|257.64|0
1651543030000|2022-05-03 01:57:10|260.91|257.55|261|257.64|261|257.64|260.91|257.55|0
1651543040000|2022-05-03 01:57:20|261.16|257.8|260.83|257.47|261.16|257.8|260.83|257.47|0
1651543050000|2022-05-03 01:57:30|260.41|257.05|260.5|257.14|260.5|257.14|260.41|257.05|0
1651543060000|2022-05-03 01:57:40|260.66|257.3|260.5|257.14|260.74|257.38|260.5|257.14|0
1651543070000|2022-05-03 01:57:50|261.16|257.8|261.66|258.3|261.66|258.3|261.16|257.8|0
1651543080000|2022-05-03 01:58:00|261.83|258.47|261.91|258.55|261.91|258.55|261.83|258.47|0
1651543090000|2022-05-03 01:58:10|261.99|258.63|261.99|258.63|261.99|258.63|261.99|258.63|0
1651543100000|2022-05-03 01:58:20|261.83|258.47|261.83|258.47|261.83|258.47|261.66|258.3|0
1651543110000|2022-05-03 01:58:30|261.66|258.3|261.57|258.21|261.66|258.3|261.49|258.13|0
1651543120000|2022-05-03 01:58:40|261.49|258.13|261.33|257.97|261.49|258.13|261.33|257.97|0
1651543130000|2022-05-03 01:58:50|261.41|258.05|261.49|258.13|261.49|258.13|261.33|257.97|0
1651543140000|2022-05-03 01:59:00|261.33|257.97|261.41|258.05|261.49|258.13|261.33|257.97|0
1651543150000|2022-05-03 01:59:10|261.49|258.13|261.49|258.13|261.49|258.13|261.49|258.13|0
1651543170000|2022-05-03 01:59:30|261.99|258.63|262.24|258.88|262.24|258.88|261.99|258.63|0
1651543180000|2022-05-03 01:59:40|262.16|258.8|262.16|258.8|262.16|258.8|262.07|258.71|0
1651543190000|2022-05-03 01:59:50|262.24|258.88|262.16|258.8|262.24|258.88|262.16|258.8|0
1651543200000|2022-05-03 02:00:00|261.99|258.63|262.16|258.8|262.16|258.8|261.99|258.63|0
1651543210000|2022-05-03 02:00:10|261.99|258.63|261.99|258.63|261.99|258.63|261.99|258.63|0
1651543220000|2022-05-03 02:00:20|262.07|258.71|262.07|258.71|262.07|258.71|261.99|258.63|0
1651543230000|2022-05-03 02:00:30|263.16|259.8|262.99|259.63|263.16|259.8|262.99|259.63|0
1651543240000|2022-05-03 02:00:40|262.66|259.3|262.66|259.3|262.83|259.47|262.66|259.3|0
1651543250000|2022-05-03 02:00:50|262.83|259.47|263.24|259.88|263.24|259.88|262.83|259.47|0
1651543260000|2022-05-03 02:01:00|262.99|259.63|263.07|259.71|263.16|259.8|262.99|259.63|0
1651543270000|2022-05-03 02:01:10|263.16|259.8|262.99|259.63|263.16|259.8|262.99|259.63|0
1651543280000|2022-05-03 02:01:20|263.16|259.8|262.99|259.63|263.16|259.8|262.99|259.63|0
1651543290000|2022-05-03 02:01:30|263.16|259.8|262.99|259.63|263.16|259.8|262.99|259.63|0
1651543300000|2022-05-03 02:01:40|263.16|259.8|263.16|259.8|263.24|259.88|263.16|259.8|0
1651543310000|2022-05-03 02:01:50|263.07|259.71|262.99|259.63|263.07|259.71|262.99|259.63|0
1651543320000|2022-05-03 02:02:00|263.07|259.71|263.16|259.8|263.33|259.97|263.07|259.71|0
1651543330000|2022-05-03 02:02:10|263.83|260.47|264.16|260.8|264.16|260.8|263.83|260.47|0
1651543340000|2022-05-03 02:02:20|264|260.64|263.83|260.47|264|260.64|263.83|260.47|0
1651543350000|2022-05-03 02:02:30|264.33|260.97|264.67|261.31|264.67|261.31|264.33|260.97|0
1651543360000|2022-05-03 02:02:40|264.83|261.47|264.58|261.22|264.83|261.47|264.58|261.22|0
1651543370000|2022-05-03 02:02:50|264.5|261.14|266.51|263.15|266.68|263.32|264.5|261.14|0
1651543380000|2022-05-03 02:03:00|266.59|263.23|267.52|264.16|267.52|264.16|266.59|263.23|0
1651543390000|2022-05-03 02:03:10|267.36|264|267.27|263.91|267.36|264|267.19|263.83|0
1651543400000|2022-05-03 02:03:20|267.36|264|267.02|263.66|267.36|264|267.02|263.66|0
1651543410000|2022-05-03 02:03:30|266.85|263.49|266.85|263.49|266.85|263.49|266.76|263.4|0
1651543430000|2022-05-03 02:03:50|266.93|263.57|266.51|263.15|266.93|263.57|266.51|263.15|0
1651543440000|2022-05-03 02:04:00|266.85|263.49|266.68|263.32|266.85|263.49|266.68|263.32|0
1651543450000|2022-05-03 02:04:10|267.02|263.66|267.19|263.83|267.19|263.83|267.02|263.66|0
1651543460000|2022-05-03 02:04:20|267.35|263.99|267.69|264.33|267.69|264.33|267.35|263.99|0
1651543470000|2022-05-03 02:04:30|267.77|264.41|267.35|263.99|267.77|264.41|267.35|263.99|0
1651543480000|2022-05-03 02:04:40|267.19|263.83|267.27|263.91|267.27|263.91|267.19|263.83|0
1651543490000|2022-05-03 02:04:50|267.19|263.83|267.02|263.66|267.19|263.83|267.02|263.66|0
1651543500000|2022-05-03 02:05:00|266.85|263.49|266.51|263.15|266.85|263.49|266.51|263.15|0
1651543510000|2022-05-03 02:05:10|266.42|263.06|266.17|262.81|266.42|263.06|266.17|262.81|0
1651543520000|2022-05-03 02:05:20|266.01|262.65|266.09|262.73|266.17|262.81|266.01|262.65|0
1651543530000|2022-05-03 02:05:30|266.34|262.98|266.42|263.06|266.42|263.06|266.17|262.81|0
1651543540000|2022-05-03 02:05:40|266.34|262.98|266.17|262.81|266.34|262.98|266.17|262.81|0
1651543550000|2022-05-03 02:05:50|266.51|263.15|266.34|262.98|266.51|263.15|266.34|262.98|0
1651543560000|2022-05-03 02:06:00|266.51|263.15|266.68|263.32|266.68|263.32|266.51|263.15|0
1651543580000|2022-05-03 02:06:20|266.51|263.15|266.51|263.15|266.68|263.32|266.51|263.15|0
1651543590000|2022-05-03 02:06:30|266.68|263.32|266.76|263.4|266.76|263.4|266.68|263.32|0
1651543600000|2022-05-03 02:06:40|266.68|263.32|266.93|263.57|266.93|263.57|266.68|263.32|0
1651543610000|2022-05-03 02:06:50|267.01|263.65|267.26|263.9|267.26|263.9|267.01|263.65|0
1651543620000|2022-05-03 02:07:00|267.18|263.82|266.85|263.49|267.18|263.82|266.85|263.49|0
1651543630000|2022-05-03 02:07:10|266.93|263.57|267.01|263.65|267.01|263.65|266.93|263.57|0
1651543650000|2022-05-03 02:07:30|266.85|263.49|266.85|263.49|266.85|263.49|266.85|263.49|0
1651543660000|2022-05-03 02:07:40|266.68|263.32|266.85|263.49|266.85|263.49|266.51|263.15|0
1651543670000|2022-05-03 02:07:50|266.84|263.48|267.01|263.65|267.01|263.65|266.84|263.48|0
1651543680000|2022-05-03 02:08:00|266.84|263.48|266.68|263.32|267.01|263.65|266.68|263.32|0
1651543690000|2022-05-03 02:08:10|266.51|263.15|266.68|263.32|266.68|263.32|266.51|263.15|0
1651543700000|2022-05-03 02:08:20|266.17|262.81|266.17|262.81|266.17|262.81|266.17|262.81|0
1651543710000|2022-05-03 02:08:30|266.34|262.98|266.17|262.81|266.34|262.98|266.17|262.81|0
1651543720000|2022-05-03 02:08:40|266.25|262.89|266.34|262.98|266.34|262.98|266.25|262.89|0
1651543730000|2022-05-03 02:08:50|266|262.64|266|262.64|266|262.64|266|262.64|0
1651543740000|2022-05-03 02:09:00|266.08|262.72|266.17|262.81|266.17|262.81|265.83|262.47|0
1651543750000|2022-05-03 02:09:10|266|262.64|266.17|262.81|266.17|262.81|266|262.64|0
1651543760000|2022-05-03 02:09:20|266|262.64|266.17|262.81|266.17|262.81|265.83|262.47|0
1651543770000|2022-05-03 02:09:30|266.42|263.06|266.59|263.23|266.59|263.23|266.42|263.06|0
1651543780000|2022-05-03 02:09:40|266.51|263.15|266.51|263.15|266.51|263.15|266.51|263.15|0
1651543800000|2022-05-03 02:10:00|266.59|263.23|266.34|262.98|266.59|263.23|266.34|262.98|0
1651543810000|2022-05-03 02:10:10|266.17|262.81|266.17|262.81|266.25|262.89|266.17|262.81|0
1651543830000|2022-05-03 02:10:30|266.25|262.89|266.17|262.81|266.25|262.89|266.17|262.81|0
1651543840000|2022-05-03 02:10:40|266|262.64|266|262.64|266|262.64|266|262.64|0
1651543850000|2022-05-03 02:10:50|266.17|262.81|266.17|262.81|266.17|262.81|266.17|262.81|0
1651543860000|2022-05-03 02:11:00|266|262.64|266|262.64|266.08|262.72|266|262.64|0
1651543870000|2022-05-03 02:11:10|266.17|262.81|266.17|262.81|266.17|262.81|266.08|262.72|0
1651543880000|2022-05-03 02:11:20|266.25|262.89|266|262.64|266.34|262.98|266|262.64|0
1651543890000|2022-05-03 02:11:30|266.17|262.81|265.83|262.47|266.34|262.98|265.83|262.47|0
1651543900000|2022-05-03 02:11:40|265.91|262.55|265.83|262.47|266|262.64|265.83|262.47|0
1651543920000|2022-05-03 02:12:00|266|262.64|266.5|263.14|266.5|263.14|266|262.64|0
1651543940000|2022-05-03 02:12:20|266.25|262.89|266|262.64|266.25|262.89|266|262.64|0
1651543960000|2022-05-03 02:12:40|265.83|262.47|265.83|262.47|265.83|262.47|265.83|262.47|0
1651543970000|2022-05-03 02:12:50|266|262.64|266|262.64|266|262.64|266|262.64|0
1651543980000|2022-05-03 02:13:00|265.83|262.47|265.66|262.3|265.83|262.47|265.66|262.3|0
1651543990000|2022-05-03 02:13:10|265.74|262.38|265.66|262.3|265.74|262.38|265.66|262.3|0
1651544000000|2022-05-03 02:13:20|265.74|262.38|265.66|262.3|265.74|262.38|265.66|262.3|0
1651544010000|2022-05-03 02:13:30|265.83|262.47|265.83|262.47|265.91|262.55|265.83|262.47|0
1651544020000|2022-05-03 02:13:40|265.91|262.55|266|262.64|266|262.64|265.83|262.47|0
1651544030000|2022-05-03 02:13:50|266.08|262.72|266.16|262.8|266.16|262.8|266.08|262.72|0
1651544040000|2022-05-03 02:14:00|266|262.64|266|262.64|266|262.64|266|262.64|0
1651544050000|2022-05-03 02:14:10|266.08|262.72|266.08|262.72|266.08|262.72|266.08|262.72|0
1651544060000|2022-05-03 02:14:20|266|262.64|266|262.64|266|262.64|266|262.64|0
1651544080000|2022-05-03 02:14:40|265.83|262.47|265.83|262.47|265.83|262.47|265.83|262.47|0
1651544090000|2022-05-03 02:14:50|266|262.64|266.08|262.72|266.08|262.72|266|262.64|0
1651544100000|2022-05-03 02:15:00|266|262.64|266.67|263.31|266.67|263.31|266|262.64|0
1651544110000|2022-05-03 02:15:10|267.85|264.49|268.02|264.66|268.19|264.83|267.85|264.49|0
1651544120000|2022-05-03 02:15:20|267.85|264.49|267.51|264.15|267.85|264.49|267.51|264.15|0
1651544130000|2022-05-03 02:15:30|267.17|263.81|267.34|263.98|267.34|263.98|267.17|263.81|0
1651544140000|2022-05-03 02:15:40|266.84|263.48|266.5|263.14|266.84|263.48|266.5|263.14|0
1651544150000|2022-05-03 02:15:50|266.24|262.88|266.5|263.14|266.5|263.14|265.99|262.63|0
1651544160000|2022-05-03 02:16:00|266.75|263.39|266.67|263.31|266.84|263.48|266.67|263.31|0
1651544170000|2022-05-03 02:16:10|266.92|263.56|267.68|264.32|267.68|264.32|266.92|263.56|0
1651544180000|2022-05-03 02:16:20|267.51|264.15|267.34|263.98|267.68|264.32|267.34|263.98|0
1651544190000|2022-05-03 02:16:30|267.25|263.89|266.83|263.47|267.34|263.98|266.83|263.47|0
1651544200000|2022-05-03 02:16:40|266.67|263.31|267|263.64|267|263.64|266.67|263.31|0
1651544220000|2022-05-03 02:17:00|266.83|263.47|266.5|263.14|266.83|263.47|266.5|263.14|0
1651544230000|2022-05-03 02:17:10|266.67|263.31|266.67|263.31|266.67|263.31|266.58|263.22|0
1651544240000|2022-05-03 02:17:20|266.75|263.39|266.75|263.39|266.75|263.39|266.75|263.39|0
1651544250000|2022-05-03 02:17:30|266.67|263.31|266.83|263.47|266.83|263.47|266.67|263.31|0
1651544260000|2022-05-03 02:17:40|266.75|263.39|266.83|263.47|266.83|263.47|266.75|263.39|0
1651544280000|2022-05-03 02:18:00|267.17|263.81|267.68|264.32|267.68|264.32|267.17|263.81|0
1651544290000|2022-05-03 02:18:10|267.51|264.15|267.34|263.98|267.51|264.15|267.34|263.98|0
1651544300000|2022-05-03 02:18:20|267.42|264.06|267.84|264.48|267.84|264.48|267.34|263.98|0
1651544310000|2022-05-03 02:18:30|267.51|264.15|267.51|264.15|267.51|264.15|267.51|264.15|0
1651544330000|2022-05-03 02:18:50|267.67|264.31|267.51|264.15|267.67|264.31|267.51|264.15|0
1651544340000|2022-05-03 02:19:00|267.42|264.06|267.51|264.15|267.51|264.15|267.42|264.06|0
1651544350000|2022-05-03 02:19:10|267.67|264.31|267.67|264.31|267.67|264.31|267.67|264.31|0
1651544360000|2022-05-03 02:19:20|267.76|264.4|267.67|264.31|267.76|264.4|267.67|264.31|0
1651544380000|2022-05-03 02:19:40|267.84|264.48|267.84|264.48|267.84|264.48|267.67|264.31|0
1651544390000|2022-05-03 02:19:50|267.75|264.39|267.67|264.31|267.84|264.48|267.67|264.31|0
1651544400000|2022-05-03 02:20:00|267.84|264.48|267.67|264.31|267.84|264.48|267.67|264.31|0
1651544410000|2022-05-03 02:20:10|267.84|264.48|267.84|264.48|268.01|264.65|267.84|264.48|0
1651544430000|2022-05-03 02:20:30|267.5|264.14|267.34|263.98|267.5|264.14|267.34|263.98|0
1651544440000|2022-05-03 02:20:40|267.42|264.06|267.42|264.06|267.42|264.06|267.42|264.06|0
1651544450000|2022-05-03 02:20:50|267.5|264.14|267.33|263.97|267.5|264.14|267.33|263.97|0
1651544460000|2022-05-03 02:21:00|267.17|263.81|266.91|263.55|267.17|263.81|266.91|263.55|0
1651544470000|2022-05-03 02:21:10|267.17|263.81|266.91|263.55|267.17|263.81|266.91|263.55|0
1651544480000|2022-05-03 02:21:20|267.25|263.89|267.5|264.14|267.5|264.14|267.17|263.81|0
1651544490000|2022-05-03 02:21:30|267.67|264.31|267.75|264.39|267.75|264.39|267.5|264.14|0
1651544500000|2022-05-03 02:21:40|267.84|264.48|267.84|264.48|268.01|264.65|267.84|264.48|0
1651544520000|2022-05-03 02:22:00|267.92|264.56|268.01|264.65|268.01|264.65|267.84|264.48|0
1651544540000|2022-05-03 02:22:20|268.18|264.82|268.09|264.73|268.18|264.82|268.09|264.73|0
1651544550000|2022-05-03 02:22:30|268.01|264.65|268.18|264.82|268.18|264.82|268.01|264.65|0
1651544560000|2022-05-03 02:22:40|268.01|264.65|267.84|264.48|268.01|264.65|267.84|264.48|0
1651544570000|2022-05-03 02:22:50|267.92|264.56|267.92|264.56|267.92|264.56|267.84|264.48|0
1651544580000|2022-05-03 02:23:00|267.75|264.39|267.16|263.8|267.75|264.39|267.16|263.8|0
1651544590000|2022-05-03 02:23:10|267.24|263.88|267.58|264.22|267.58|264.22|267.24|263.88|0
1651544600000|2022-05-03 02:23:20|267.67|264.31|267.5|264.14|267.67|264.31|267.5|264.14|0
1651544610000|2022-05-03 02:23:30|267.67|264.31|267.67|264.31|267.75|264.39|267.67|264.31|0
1651544620000|2022-05-03 02:23:40|267.84|264.48|267.84|264.48|267.84|264.48|267.84|264.48|0
1651544630000|2022-05-03 02:23:50|267.75|264.39|267.75|264.39|267.75|264.39|267.75|264.39|0
1651544640000|2022-05-03 02:24:00|267.92|264.56|268.01|264.65|268.01|264.65|267.92|264.56|0
1651544650000|2022-05-03 02:24:10|267.84|264.48|267.67|264.31|267.84|264.48|267.67|264.31|0
1651544670000|2022-05-03 02:24:30|267.58|264.22|267.5|264.14|267.58|264.22|267.5|264.14|0
1651544680000|2022-05-03 02:24:40|267.67|264.31|267.67|264.31|267.67|264.31|267.67|264.31|0
1651544690000|2022-05-03 02:24:50|267.75|264.39|267.75|264.39|267.75|264.39|267.75|264.39|0
1651544700000|2022-05-03 02:25:00|267.84|264.48|267.84|264.48|267.92|264.56|267.84|264.48|0
1651544710000|2022-05-03 02:25:10|268.17|264.81|268.17|264.81|268.17|264.81|268.17|264.81|0
1651544720000|2022-05-03 02:25:20|268.25|264.89|268.34|264.98|268.34|264.98|268.17|264.81|0
1651544740000|2022-05-03 02:25:40|268.17|264.81|268.17|264.81|268.17|264.81|268.17|264.81|0
1651544770000|2022-05-03 02:26:10|268.34|264.98|268.34|264.98|268.34|264.98|268.34|264.98|0
1651544780000|2022-05-03 02:26:20|268.51|265.15|268.34|264.98|268.51|265.15|268.34|264.98|0
1651544800000|2022-05-03 02:26:40|268.17|264.81|268.34|264.98|268.34|264.98|268.17|264.81|0
1651544810000|2022-05-03 02:26:50|268.17|264.81|268.17|264.81|268.17|264.81|268.17|264.81|0
1651544830000|2022-05-03 02:27:10|268.25|264.89|268.17|264.81|268.25|264.89|268.17|264.81|0
1651544870000|2022-05-03 02:27:50|268.34|264.98|268.34|264.98|268.34|264.98|268.34|264.98|0
1651544920000|2022-05-03 02:28:40|268.42|265.06|268.34|264.98|268.42|265.06|268.34|264.98|0
1651544930000|2022-05-03 02:28:50|268.17|264.81|268.17|264.81|268.17|264.81|268|264.64|0
1651544940000|2022-05-03 02:29:00|267.83|264.47|268|264.64|268.17|264.81|267.83|264.47|0
1651544950000|2022-05-03 02:29:10|267.91|264.55|267.91|264.55|267.91|264.55|267.91|264.55|0
1651544960000|2022-05-03 02:29:20|268|264.64|268.17|264.81|268.17|264.81|268|264.64|0
1651544990000|2022-05-03 02:29:50|268.34|264.98|268.51|265.15|268.51|265.15|268.34|264.98|0
1651545000000|2022-05-03 02:30:00|268.34|264.98|268.25|264.89|268.34|264.98|268.17|264.81|0
1651545010000|2022-05-03 02:30:10|268.17|264.81|268.17|264.81|268.17|264.81|268.17|264.81|0
1651545020000|2022-05-03 02:30:20|268|264.64|267.49|264.13|268|264.64|267.49|264.13|0
1651545030000|2022-05-03 02:30:30|267.83|264.47|268|264.64|268|264.64|267.66|264.3|0
1651545040000|2022-05-03 02:30:40|267.91|264.55|267.83|264.47|267.91|264.55|267.83|264.47|0
1651545050000|2022-05-03 02:30:50|267.74|264.38|267.66|264.3|267.74|264.38|267.66|264.3|0
1651545060000|2022-05-03 02:31:00|267.49|264.13|267.66|264.3|267.66|264.3|267.49|264.13|0
1651545070000|2022-05-03 02:31:10|267.49|264.13|267.49|264.13|267.49|264.13|267.49|264.13|0
1651545080000|2022-05-03 02:31:20|267.66|264.3|267.66|264.3|267.66|264.3|267.66|264.3|0
1651545100000|2022-05-03 02:31:40|267.57|264.21|267.57|264.21|267.57|264.21|267.57|264.21|0
1651545110000|2022-05-03 02:31:50|267.49|264.13|267.57|264.21|267.57|264.21|267.49|264.13|0
1651545120000|2022-05-03 02:32:00|267.49|264.13|267.49|264.13|267.49|264.13|267.49|264.13|0
1651545140000|2022-05-03 02:32:20|267.32|263.96|267.32|263.96|267.32|263.96|267.32|263.96|0
1651545150000|2022-05-03 02:32:30|267.23|263.87|267.15|263.79|267.23|263.87|267.15|263.79|0
1651545160000|2022-05-03 02:32:40|266.82|263.46|266.82|263.46|266.82|263.46|266.82|263.46|0
1651545170000|2022-05-03 02:32:50|266.73|263.37|267.23|263.87|267.23|263.87|266.73|263.37|0
1651545180000|2022-05-03 02:33:00|267.32|263.96|268|264.64|268|264.64|267.32|263.96|0
1651545190000|2022-05-03 02:33:10|268.08|264.72|268.41|265.05|268.67|265.31|268|264.64|0
1651545200000|2022-05-03 02:33:20|268.33|264.97|268.33|264.97|268.33|264.97|268.33|264.97|0
1651545210000|2022-05-03 02:33:30|268.41|265.05|268.58|265.22|268.58|265.22|268.41|265.05|0
1651545220000|2022-05-03 02:33:40|268.67|265.31|269.18|265.82|269.18|265.82|268.67|265.31|0
1651545230000|2022-05-03 02:33:50|269.01|265.65|269.18|265.82|269.18|265.82|269.01|265.65|0
1651545240000|2022-05-03 02:34:00|269.01|265.65|268.5|265.14|269.01|265.65|268.5|265.14|0
1651545250000|2022-05-03 02:34:10|268.16|264.8|268.16|264.8|268.16|264.8|268.16|264.8|0
1651545260000|2022-05-03 02:34:20|268.07|264.71|267.82|264.46|268.07|264.71|267.82|264.46|0
1651545280000|2022-05-03 02:34:40|267.66|264.3|267.99|264.63|267.99|264.63|267.66|264.3|0
1651545290000|2022-05-03 02:34:50|267.82|264.46|267.82|264.46|267.82|264.46|267.82|264.46|0
1651545300000|2022-05-03 02:35:00|267.91|264.55|267.91|264.55|267.91|264.55|267.91|264.55|0
1651545310000|2022-05-03 02:35:10|267.9|264.54|267.99|264.63|267.99|264.63|267.9|264.54|0
1651545320000|2022-05-03 02:35:20|268.07|264.71|267.82|264.46|268.16|264.8|267.82|264.46|0
1651545330000|2022-05-03 02:35:30|267.9|264.54|267.82|264.46|267.99|264.63|267.82|264.46|0
1651545340000|2022-05-03 02:35:40|267.65|264.29|267.49|264.13|267.65|264.29|267.49|264.13|0
1651545350000|2022-05-03 02:35:50|267.32|263.96|267.32|263.96|267.32|263.96|267.32|263.96|0
1651545360000|2022-05-03 02:36:00|267.4|264.04|267.32|263.96|267.4|264.04|267.32|263.96|0
1651545370000|2022-05-03 02:36:10|267.23|263.87|267.32|263.96|267.32|263.96|267.23|263.87|0
1651545380000|2022-05-03 02:36:20|267.49|264.13|267.57|264.21|267.57|264.21|267.49|264.13|0
1651545390000|2022-05-03 02:36:30|267.49|264.13|267.48|264.12|267.49|264.13|267.48|264.12|0
1651545400000|2022-05-03 02:36:40|267.32|263.96|267.32|263.96|267.32|263.96|267.32|263.96|0
1651545410000|2022-05-03 02:36:50|267.48|264.12|267.48|264.12|267.48|264.12|267.48|264.12|0
1651545420000|2022-05-03 02:37:00|267.65|264.29|267.4|264.04|267.65|264.29|267.4|264.04|0
1651545430000|2022-05-03 02:37:10|267.32|263.96|267.4|264.04|267.4|264.04|267.32|263.96|0
1651545440000|2022-05-03 02:37:20|267.48|264.12|267.4|264.04|267.48|264.12|267.4|264.04|0
1651545450000|2022-05-03 02:37:30|267.32|263.96|267.32|263.96|267.32|263.96|267.32|263.96|0
1651545460000|2022-05-03 02:37:40|267.15|263.79|266.81|263.45|267.15|263.79|266.81|263.45|0
1651545470000|2022-05-03 02:37:50|266.64|263.28|266.64|263.28|266.81|263.45|266.64|263.28|0
1651545480000|2022-05-03 02:38:00|266.72|263.36|266.81|263.45|266.81|263.45|266.72|263.36|0
1651545490000|2022-05-03 02:38:10|266.89|263.53|266.81|263.45|266.89|263.53|266.81|263.45|0
1651545500000|2022-05-03 02:38:20|266.98|263.62|267.15|263.79|267.15|263.79|266.98|263.62|0
1651545510000|2022-05-03 02:38:30|266.98|263.62|266.98|263.62|266.98|263.62|266.98|263.62|0
1651545520000|2022-05-03 02:38:40|266.89|263.53|266.81|263.45|266.89|263.53|266.72|263.36|0
1651545530000|2022-05-03 02:38:50|266.64|263.28|266.64|263.28|266.64|263.28|266.64|263.28|0
1651545540000|2022-05-03 02:39:00|266.47|263.11|266.64|263.28|266.64|263.28|266.47|263.11|0
1651545550000|2022-05-03 02:39:10|266.72|263.36|266.98|263.62|266.98|263.62|266.72|263.36|0
1651545560000|2022-05-03 02:39:20|266.89|263.53|266.64|263.28|266.89|263.53|266.64|263.28|0
1651545570000|2022-05-03 02:39:30|266.47|263.11|266.47|263.11|266.47|263.11|266.47|263.11|0
1651545580000|2022-05-03 02:39:40|266.55|263.19|266.64|263.28|266.64|263.28|266.55|263.19|0
1651545590000|2022-05-03 02:39:50|266.72|263.36|266.98|263.62|266.98|263.62|266.72|263.36|0
1651545600000|2022-05-03 02:40:00|266.89|263.53|266.81|263.45|266.98|263.62|266.81|263.45|0
1651545610000|2022-05-03 02:40:10|266.64|263.28|266.47|263.11|266.64|263.28|266.47|263.11|0
1651545620000|2022-05-03 02:40:20|266.64|263.28|266.55|263.19|266.64|263.28|266.47|263.11|0
1651545630000|2022-05-03 02:40:30|266.64|263.28|266.64|263.28|266.64|263.28|266.64|263.28|0
1651545640000|2022-05-03 02:40:40|266.89|263.53|266.89|263.53|266.89|263.53|266.89|263.53|0
1651545650000|2022-05-03 02:40:50|266.97|263.61|266.89|263.53|266.97|263.61|266.81|263.45|0
1651545660000|2022-05-03 02:41:00|266.81|263.45|266.97|263.61|266.97|263.61|266.81|263.45|0
1651545670000|2022-05-03 02:41:10|267.14|263.78|267.14|263.78|267.14|263.78|267.14|263.78|0
1651545680000|2022-05-03 02:41:20|267.05|263.69|267.14|263.78|267.14|263.78|267.05|263.69|0
1651545690000|2022-05-03 02:41:30|267.31|263.95|267.31|263.95|267.31|263.95|267.14|263.78|0
1651545700000|2022-05-03 02:41:40|267.22|263.86|267.31|263.95|267.31|263.95|267.22|263.86|0
1651545710000|2022-05-03 02:41:50|267.39|264.03|267.48|264.12|267.48|264.12|267.39|264.03|0
1651545720000|2022-05-03 02:42:00|267.31|263.95|267.48|264.12|267.48|264.12|267.31|263.95|0
1651545740000|2022-05-03 02:42:20|267.31|263.95|267.31|263.95|267.31|263.95|267.31|263.95|0
1651545750000|2022-05-03 02:42:30|267.39|264.03|267.48|264.12|267.48|264.12|267.39|264.03|0
1651545760000|2022-05-03 02:42:40|267.56|264.2|267.56|264.2|267.56|264.2|267.48|264.12|0
1651545770000|2022-05-03 02:42:50|267.48|264.12|267.48|264.12|267.48|264.12|267.48|264.12|0
1651545780000|2022-05-03 02:43:00|267.39|264.03|267.48|264.12|267.48|264.12|267.39|264.03|0
1651545790000|2022-05-03 02:43:10|267.65|264.29|267.65|264.29|267.65|264.29|267.65|264.29|0
1651545800000|2022-05-03 02:43:20|267.81|264.45|268.32|264.96|268.32|264.96|267.81|264.45|0
1651545810000|2022-05-03 02:43:30|269|265.64|269|265.64|269|265.64|269|265.64|0
1651545820000|2022-05-03 02:43:40|269.08|265.72|269.17|265.81|269.17|265.81|269.08|265.72|0
1651545830000|2022-05-03 02:43:50|269|265.64|269|265.64|269|265.64|269|265.64|0
1651545840000|2022-05-03 02:44:00|268.83|265.47|268.83|265.47|268.83|265.47|268.83|265.47|0
1651545850000|2022-05-03 02:44:10|268.66|265.3|268.66|265.3|268.66|265.3|268.66|265.3|0
1651545860000|2022-05-03 02:44:20|268.49|265.13|268.49|265.13|268.49|265.13|268.49|265.13|0
1651545870000|2022-05-03 02:44:30|268.57|265.21|268.83|265.47|268.83|265.47|268.57|265.21|0
1651545880000|2022-05-03 02:44:40|268.66|265.3|268.49|265.13|268.66|265.3|268.49|265.13|0
1651545890000|2022-05-03 02:44:50|268.66|265.3|268.74|265.38|268.74|265.38|268.66|265.3|0
1651545900000|2022-05-03 02:45:00|268.66|265.3|269.08|265.72|269.08|265.72|268.66|265.3|0
1651545910000|2022-05-03 02:45:10|269.16|265.8|268.99|265.63|269.16|265.8|268.99|265.63|0
1651545920000|2022-05-03 02:45:20|268.91|265.55|268.66|265.3|268.91|265.55|268.66|265.3|0
1651545930000|2022-05-03 02:45:30|268.49|265.13|268.49|265.13|268.49|265.13|268.49|265.13|0
1651545940000|2022-05-03 02:45:40|268.66|265.3|268.66|265.3|268.66|265.3|268.66|265.3|0
1651545950000|2022-05-03 02:45:50|268.49|265.13|268.49|265.13|268.57|265.21|268.49|265.13|0
1651545960000|2022-05-03 02:46:00|268.4|265.04|268.4|265.04|268.4|265.04|268.4|265.04|0
1651545970000|2022-05-03 02:46:10|268.49|265.13|268.66|265.3|268.66|265.3|268.4|265.04|0
1651545980000|2022-05-03 02:46:20|268.82|265.46|268.82|265.46|268.82|265.46|268.82|265.46|0
1651545990000|2022-05-03 02:46:30|268.74|265.38|268.74|265.38|268.74|265.38|268.74|265.38|0
1651546000000|2022-05-03 02:46:40|268.65|265.29|268.65|265.29|268.65|265.29|268.65|265.29|0
1651546010000|2022-05-03 02:46:50|268.82|265.46|268.82|265.46|268.82|265.46|268.82|265.46|0
1651546020000|2022-05-03 02:47:00|268.99|265.63|269.33|265.97|269.33|265.97|268.99|265.63|0
1651546040000|2022-05-03 02:47:20|269.16|265.8|269.16|265.8|269.16|265.8|269.16|265.8|0
1651546050000|2022-05-03 02:47:30|268.99|265.63|268.99|265.63|268.99|265.63|268.99|265.63|0
1651546060000|2022-05-03 02:47:40|269.07|265.71|269.16|265.8|269.16|265.8|269.07|265.71|0
1651546070000|2022-05-03 02:47:50|269.33|265.97|269.33|265.97|269.33|265.97|269.33|265.97|0
1651546080000|2022-05-03 02:48:00|269.24|265.88|269.33|265.97|269.33|265.97|269.24|265.88|0
1651546090000|2022-05-03 02:48:10|269.5|266.14|269.5|266.14|269.5|266.14|269.5|266.14|0
1651546100000|2022-05-03 02:48:20|269.58|266.22|269.84|266.48|269.84|266.48|269.58|266.22|0
1651546110000|2022-05-03 02:48:30|269.75|266.39|269.84|266.48|269.84|266.48|269.75|266.39|0
1651546120000|2022-05-03 02:48:40|270.18|266.82|270.18|266.82|270.18|266.82|270.18|266.82|0
1651546130000|2022-05-03 02:48:50|270.01|266.65|270.01|266.65|270.01|266.65|270.01|266.65|0
1651546150000|2022-05-03 02:49:10|269.84|266.48|269.84|266.48|269.84|266.48|269.84|266.48|0
1651546160000|2022-05-03 02:49:20|269.92|266.56|270.01|266.65|270.01|266.65|269.92|266.56|0
1651546170000|2022-05-03 02:49:30|269.84|266.48|270|266.64|270|266.64|269.84|266.48|0
1651546180000|2022-05-03 02:49:40|270.17|266.81|270.17|266.81|270.17|266.81|270.17|266.81|0
1651546190000|2022-05-03 02:49:50|270.34|266.98|270.42|267.06|270.42|267.06|270.34|266.98|0
1651546200000|2022-05-03 02:50:00|270.51|267.15|270.34|266.98|270.51|267.15|270.34|266.98|0
1651546210000|2022-05-03 02:50:10|270.17|266.81|269.83|266.47|270.17|266.81|269.83|266.47|0
1651546220000|2022-05-03 02:50:20|269.75|266.39|269.67|266.31|269.83|266.47|269.67|266.31|0
1651546230000|2022-05-03 02:50:30|269.83|266.47|269.83|266.47|269.83|266.47|269.83|266.47|0
1651546250000|2022-05-03 02:50:50|269.92|266.56|269.83|266.47|270|266.64|269.83|266.47|0
1651546260000|2022-05-03 02:51:00|270|266.64|270.17|266.81|270.17|266.81|270|266.64|0
1651546280000|2022-05-03 02:51:20|270.34|266.98|270.51|267.15|270.51|267.15|270.34|266.98|0
1651546300000|2022-05-03 02:51:40|270.68|267.32|270.68|267.32|270.68|267.32|270.68|267.32|0
1651546310000|2022-05-03 02:51:50|270.85|267.49|270.85|267.49|270.85|267.49|270.85|267.49|0
1651546330000|2022-05-03 02:52:10|270.93|267.57|271.02|267.66|271.02|267.66|270.93|267.57|0
1651546350000|2022-05-03 02:52:30|270.93|267.57|270.85|267.49|270.93|267.57|270.85|267.49|0
1651546370000|2022-05-03 02:52:50|270.68|267.32|270.68|267.32|270.68|267.32|270.68|267.32|0
1651546400000|2022-05-03 02:53:20|270.85|267.49|270.85|267.49|270.85|267.49|270.85|267.49|0
1651546410000|2022-05-03 02:53:30|271.02|267.66|271.19|267.83|271.19|267.83|271.02|267.66|0
1651546420000|2022-05-03 02:53:40|271.02|267.66|271.19|267.83|271.19|267.83|271.02|267.66|0
1651546440000|2022-05-03 02:54:00|271.36|268|271.36|268|271.36|268|271.36|268|0
1651546450000|2022-05-03 02:54:10|271.19|267.83|271.19|267.83|271.19|267.83|271.19|267.83|0
1651546460000|2022-05-03 02:54:20|270.85|267.49|270.34|266.98|270.85|267.49|270.34|266.98|0
1651546480000|2022-05-03 02:54:40|270.51|267.15|272.04|268.68|272.04|268.68|270.51|267.15|0
1651546490000|2022-05-03 02:54:50|271.7|268.34|271.36|268|271.7|268.34|271.36|268|0
1651546500000|2022-05-03 02:55:00|271.53|268.17|271.53|268.17|271.7|268.34|271.53|268.17|0
1651546510000|2022-05-03 02:55:10|271.36|268|271.36|268|271.36|268|271.36|268|0
1651546520000|2022-05-03 02:55:20|271.27|267.91|271.19|267.83|271.27|267.91|271.19|267.83|0
1651546530000|2022-05-03 02:55:30|271.1|267.74|271.18|267.82|271.18|267.82|271.02|267.66|0
1651546550000|2022-05-03 02:55:50|271.01|267.65|271.01|267.65|271.18|267.82|271.01|267.65|0
1651546560000|2022-05-03 02:56:00|271.18|267.82|271.01|267.65|271.18|267.82|271.01|267.65|0
1651546570000|2022-05-03 02:56:10|270.84|267.48|270.84|267.48|270.84|267.48|270.84|267.48|0
1651546580000|2022-05-03 02:56:20|270.68|267.32|270.51|267.15|270.68|267.32|270.51|267.15|0
1651546590000|2022-05-03 02:56:30|270.67|267.31|270.51|267.15|270.67|267.31|270.51|267.15|0
1651546600000|2022-05-03 02:56:40|270.34|266.98|270.5|267.14|270.5|267.14|270.34|266.98|0
1651546610000|2022-05-03 02:56:50|270.42|267.06|270.5|267.14|270.5|267.14|270.34|266.98|0
1651546620000|2022-05-03 02:57:00|270.42|267.06|270.42|267.06|270.42|267.06|270.42|267.06|0
1651546630000|2022-05-03 02:57:10|270.33|266.97|270.33|266.97|270.33|266.97|270.33|266.97|0
1651546640000|2022-05-03 02:57:20|270.17|266.81|270|266.64|270.17|266.81|270|266.64|0
1651546650000|2022-05-03 02:57:30|269.83|266.47|269.83|266.47|269.83|266.47|269.83|266.47|0
1651546700000|2022-05-03 02:58:20|269.49|266.13|269.49|266.13|269.49|266.13|269.49|266.13|0
1651546730000|2022-05-03 02:58:50|269.66|266.3|269.66|266.3|269.66|266.3|269.66|266.3|0
1651546740000|2022-05-03 02:59:00|269.65|266.29|269.65|266.29|269.65|266.29|269.65|266.29|0
1651546750000|2022-05-03 02:59:10|269.49|266.13|269.32|265.96|269.49|266.13|269.32|265.96|0
1651546760000|2022-05-03 02:59:20|269.4|266.04|269.49|266.13|269.49|266.13|269.32|265.96|0
1651546770000|2022-05-03 02:59:30|269.57|266.21|269.49|266.13|269.57|266.21|269.49|266.13|0
1651546780000|2022-05-03 02:59:40|269.48|266.12|269.48|266.12|269.48|266.12|269.48|266.12|0
1651546810000|2022-05-03 03:00:10|269.32|265.96|269.32|265.96|269.32|265.96|269.32|265.96|0
1651546820000|2022-05-03 03:00:20|269.31|265.95|269.31|265.95|269.31|265.95|269.15|265.79|0
1651546830000|2022-05-03 03:00:30|269.15|265.79|269.31|265.95|269.31|265.95|269.15|265.79|0
1651546840000|2022-05-03 03:00:40|269.23|265.87|269.31|265.95|269.31|265.95|269.23|265.87|0
1651546850000|2022-05-03 03:00:50|269.23|265.87|269.23|265.87|269.23|265.87|269.23|265.87|0
1651546860000|2022-05-03 03:01:00|269.15|265.79|269.14|265.78|269.23|265.87|269.14|265.78|0
1651546870000|2022-05-03 03:01:10|268.98|265.62|268.98|265.62|268.98|265.62|268.98|265.62|0
1651546880000|2022-05-03 03:01:20|269.14|265.78|269.14|265.78|269.14|265.78|269.14|265.78|0
1651546890000|2022-05-03 03:01:30|269.31|265.95|269.14|265.78|269.31|265.95|269.14|265.78|0
1651546920000|2022-05-03 03:02:00|269.31|265.95|269.22|265.86|269.31|265.95|269.14|265.78|0
1651546930000|2022-05-03 03:02:10|269.31|265.95|269.22|265.86|269.31|265.95|269.22|265.86|0
1651546940000|2022-05-03 03:02:20|269.14|265.78|268.97|265.61|269.14|265.78|268.97|265.61|0
1651546950000|2022-05-03 03:02:30|269.14|265.78|269.14|265.78|269.14|265.78|269.14|265.78|0
1651546960000|2022-05-03 03:02:40|269.31|265.95|269.31|265.95|269.31|265.95|269.31|265.95|0
1651546970000|2022-05-03 03:02:50|269.48|266.12|269.22|265.86|269.48|266.12|269.22|265.86|0
1651546980000|2022-05-03 03:03:00|269.31|265.95|269.31|265.95|269.31|265.95|269.31|265.95|0
1651547000000|2022-05-03 03:03:20|269.22|265.86|269.31|265.95|269.31|265.95|269.14|265.78|0
1651547010000|2022-05-03 03:03:30|269.22|265.86|269.31|265.95|269.31|265.95|269.14|265.78|0
1651547020000|2022-05-03 03:03:40|269.22|265.86|269.31|265.95|269.31|265.95|269.22|265.86|0
1651547030000|2022-05-03 03:03:50|269.48|266.12|269.48|266.12|269.48|266.12|269.48|266.12|0
1651547040000|2022-05-03 03:04:00|269.65|266.29|269.65|266.29|269.65|266.29|269.65|266.29|0
1651547050000|2022-05-03 03:04:10|269.82|266.46|269.82|266.46|269.82|266.46|269.82|266.46|0
1651547060000|2022-05-03 03:04:20|269.73|266.37|269.65|266.29|269.9|266.54|269.65|266.29|0
1651547080000|2022-05-03 03:04:40|269.48|266.12|269.48|266.12|269.48|266.12|269.48|266.12|0
1651547090000|2022-05-03 03:04:50|269.65|266.29|269.48|266.12|269.65|266.29|269.48|266.12|0
1651547100000|2022-05-03 03:05:00|269.56|266.2|269.48|266.12|269.56|266.2|269.48|266.12|0
1651547110000|2022-05-03 03:05:10|269.31|265.95|269.31|265.95|269.31|265.95|269.31|265.95|0
1651547130000|2022-05-03 03:05:30|269.22|265.86|269.14|265.78|269.22|265.86|269.14|265.78|0
1651547140000|2022-05-03 03:05:40|268.97|265.61|268.63|265.27|268.97|265.61|268.63|265.27|0
1651547150000|2022-05-03 03:05:50|268.29|264.93|268.46|265.1|268.63|265.27|268.29|264.93|0
1651547160000|2022-05-03 03:06:00|268.63|265.27|268.63|265.27|268.63|265.27|268.63|265.27|0
1651547170000|2022-05-03 03:06:10|268.54|265.18|268.46|265.1|268.54|265.18|268.46|265.1|0
1651547180000|2022-05-03 03:06:20|268.37|265.01|268.46|265.1|268.46|265.1|268.37|265.01|0
1651547190000|2022-05-03 03:06:30|268.63|265.27|268.97|265.61|268.97|265.61|268.63|265.27|0
1651547200000|2022-05-03 03:06:40|269.14|265.78|269.14|265.78|269.22|265.86|269.14|265.78|0
1651547210000|2022-05-03 03:06:50|269.31|265.95|269.22|265.86|269.31|265.95|269.14|265.78|0
1651547220000|2022-05-03 03:07:00|269.31|265.95|269.31|265.95|269.31|265.95|269.22|265.86|0
1651547230000|2022-05-03 03:07:10|269.48|266.12|269.65|266.29|269.65|266.29|269.48|266.12|0
1651547240000|2022-05-03 03:07:20|269.31|265.95|269.56|266.2|269.56|266.2|269.31|265.95|0
1651547250000|2022-05-03 03:07:30|269.65|266.29|269.73|266.37|269.73|266.37|269.64|266.28|0
1651547260000|2022-05-03 03:07:40|269.9|266.54|269.98|266.62|269.98|266.62|269.81|266.45|0
1651547270000|2022-05-03 03:07:50|269.81|266.45|269.9|266.54|269.9|266.54|269.81|266.45|0
1651547280000|2022-05-03 03:08:00|269.81|266.45|269.81|266.45|269.81|266.45|269.81|266.45|0
1651547290000|2022-05-03 03:08:10|269.73|266.37|269.64|266.28|269.73|266.37|269.64|266.28|0
1651547310000|2022-05-03 03:08:30|269.73|266.37|269.64|266.28|269.73|266.37|269.64|266.28|0
1651547320000|2022-05-03 03:08:40|269.47|266.11|269.47|266.11|269.47|266.11|269.47|266.11|0
1651547330000|2022-05-03 03:08:50|269.64|266.28|269.64|266.28|269.64|266.28|269.56|266.2|0
1651547350000|2022-05-03 03:09:10|269.47|266.11|269.14|265.78|269.47|266.11|269.14|265.78|0
1651547360000|2022-05-03 03:09:20|268.97|265.61|268.8|265.44|268.97|265.61|268.8|265.44|0
1651547390000|2022-05-03 03:09:50|268.97|265.61|268.97|265.61|268.97|265.61|268.97|265.61|0
1651547410000|2022-05-03 03:10:10|269.13|265.77|269.13|265.77|269.13|265.77|269.13|265.77|0
1651547430000|2022-05-03 03:10:30|269.3|265.94|269.3|265.94|269.3|265.94|269.3|265.94|0
1651547450000|2022-05-03 03:10:50|269.13|265.77|268.96|265.6|269.3|265.94|268.96|265.6|0
1651547460000|2022-05-03 03:11:00|268.88|265.52|269.13|265.77|269.13|265.77|268.88|265.52|0
1651547470000|2022-05-03 03:11:10|269.64|266.28|269.64|266.28|269.64|266.28|269.64|266.28|0
1651547480000|2022-05-03 03:11:20|269.47|266.11|269.55|266.19|269.55|266.19|269.47|266.11|0
1651547490000|2022-05-03 03:11:30|269.47|266.11|269.47|266.11|269.47|266.11|269.47|266.11|0
1651547510000|2022-05-03 03:11:50|269.3|265.94|269.3|265.94|269.3|265.94|269.3|265.94|0
1651547530000|2022-05-03 03:12:10|269.13|265.77|269.3|265.94|269.3|265.94|269.13|265.77|0
1651547540000|2022-05-03 03:12:20|269.47|266.11|269.47|266.11|269.47|266.11|269.47|266.11|0
1651547560000|2022-05-03 03:12:40|269.38|266.02|269.47|266.11|269.47|266.11|269.38|266.02|0
1651547570000|2022-05-03 03:12:50|269.81|266.45|269.81|266.45|269.81|266.45|269.81|266.45|0
1651547580000|2022-05-03 03:13:00|269.98|266.62|269.81|266.45|269.98|266.62|269.81|266.45|0
1651547590000|2022-05-03 03:13:10|270.15|266.79|270.15|266.79|270.15|266.79|270.15|266.79|0
1651547600000|2022-05-03 03:13:20|270.32|266.96|270.49|267.13|270.49|267.13|270.15|266.79|0
1651547610000|2022-05-03 03:13:30|270.57|267.21|270.32|266.96|270.57|267.21|270.32|266.96|0
1651547640000|2022-05-03 03:14:00|270.31|266.95|269.81|266.45|270.31|266.95|269.81|266.45|0
1651547650000|2022-05-03 03:14:10|269.89|266.53|269.38|266.02|269.89|266.53|269.38|266.02|0
1651547660000|2022-05-03 03:14:20|269.47|266.11|269.64|266.28|269.64|266.28|269.38|266.02|0
1651547670000|2022-05-03 03:14:30|269.47|266.11|269.47|266.11|269.55|266.19|269.47|266.11|0
1651547680000|2022-05-03 03:14:40|269.38|266.02|269.13|265.77|269.38|266.02|269.13|265.77|0
1651547690000|2022-05-03 03:14:50|269.3|265.94|269.3|265.94|269.38|266.02|269.3|265.94|0
1651547700000|2022-05-03 03:15:00|269.38|266.02|269.38|266.02|269.38|266.02|269.3|265.94|0
1651547710000|2022-05-03 03:15:10|269.47|266.11|269.47|266.11|269.47|266.11|269.47|266.11|0
1651547730000|2022-05-03 03:15:30|269.8|266.44|269.97|266.61|269.97|266.61|269.8|266.44|0
1651547740000|2022-05-03 03:15:40|269.89|266.53|269.89|266.53|269.89|266.53|269.8|266.44|0
1651547750000|2022-05-03 03:15:50|269.97|266.61|269.97|266.61|269.97|266.61|269.97|266.61|0
1651547760000|2022-05-03 03:16:00|270.06|266.7|269.97|266.61|270.06|266.7|269.97|266.61|0
1651547770000|2022-05-03 03:16:10|270.14|266.78|270.14|266.78|270.14|266.78|270.14|266.78|0
1651547780000|2022-05-03 03:16:20|270.05|266.69|270.14|266.78|270.14|266.78|270.05|266.69|0
1651547800000|2022-05-03 03:16:40|270.05|266.69|269.97|266.61|270.05|266.69|269.97|266.61|0
1651547810000|2022-05-03 03:16:50|270.05|266.69|270.05|266.69|270.05|266.69|270.05|266.69|0
1651547820000|2022-05-03 03:17:00|269.97|266.61|269.97|266.61|269.97|266.61|269.97|266.61|0
1651547830000|2022-05-03 03:17:10|269.8|266.44|269.46|266.1|269.8|266.44|269.46|266.1|0
1651547840000|2022-05-03 03:17:20|269.55|266.19|269.46|266.1|269.55|266.19|269.46|266.1|0
1651547850000|2022-05-03 03:17:30|269.38|266.02|269.29|265.93|269.38|266.02|269.29|265.93|0
1651547870000|2022-05-03 03:17:50|269.46|266.1|269.29|265.93|269.46|266.1|269.29|265.93|0
1651547880000|2022-05-03 03:18:00|269.46|266.1|269.29|265.93|269.46|266.1|269.29|265.93|0
1651547910000|2022-05-03 03:18:30|269.12|265.76|268.96|265.6|269.12|265.76|268.96|265.6|0
1651547920000|2022-05-03 03:18:40|269.12|265.76|269.12|265.76|269.12|265.76|269.12|265.76|0
1651547930000|2022-05-03 03:18:50|269.21|265.85|269.12|265.76|269.21|265.85|269.12|265.76|0
1651547940000|2022-05-03 03:19:00|269.2|265.84|269.29|265.93|269.29|265.93|269.2|265.84|0
1651547950000|2022-05-03 03:19:10|269.46|266.1|269.46|266.1|269.46|266.1|269.46|266.1|0
1651547960000|2022-05-03 03:19:20|269.37|266.01|269.46|266.1|269.46|266.1|269.37|266.01|0
1651547970000|2022-05-03 03:19:30|269.29|265.93|269.2|265.84|269.29|265.93|269.2|265.84|0
1651547980000|2022-05-03 03:19:40|269.29|265.93|269.29|265.93|269.29|265.93|269.29|265.93|0
1651547990000|2022-05-03 03:19:50|269.12|265.76|269.03|265.67|269.12|265.76|269.03|265.67|0
1651548000000|2022-05-03 03:20:00|268.95|265.59|269.12|265.76|269.12|265.76|268.95|265.59|0
1651548010000|2022-05-03 03:20:10|269.03|265.67|268.78|265.42|269.03|265.67|268.78|265.42|0
1651548020000|2022-05-03 03:20:20|268.95|265.59|268.78|265.42|269.12|265.76|268.78|265.42|0
1651548040000|2022-05-03 03:20:40|268.61|265.25|268.61|265.25|268.7|265.34|268.61|265.25|0
1651548050000|2022-05-03 03:20:50|268.78|265.42|268.11|264.75|268.95|265.59|268.11|264.75|0
1651548060000|2022-05-03 03:21:00|268.45|265.09|268.45|265.09|268.45|265.09|268.45|265.09|0
1651548070000|2022-05-03 03:21:10|268.61|265.25|268.44|265.08|268.61|265.25|268.44|265.08|0
1651548090000|2022-05-03 03:21:30|268.61|265.25|268.44|265.08|268.61|265.25|268.44|265.08|0
1651548100000|2022-05-03 03:21:40|268.61|265.25|268.61|265.25|268.61|265.25|268.61|265.25|0
1651548110000|2022-05-03 03:21:50|268.78|265.42|268.95|265.59|268.95|265.59|268.78|265.42|0
1651548120000|2022-05-03 03:22:00|268.78|265.42|268.61|265.25|268.78|265.42|268.61|265.25|0
1651548130000|2022-05-03 03:22:10|268.69|265.33|268.61|265.25|268.69|265.33|268.61|265.25|0
1651548140000|2022-05-03 03:22:20|268.78|265.42|268.86|265.5|268.86|265.5|268.78|265.42|0
1651548150000|2022-05-03 03:22:30|268.95|265.59|268.86|265.5|268.95|265.59|268.86|265.5|0
1651548160000|2022-05-03 03:22:40|268.95|265.59|269.2|265.84|269.2|265.84|268.95|265.59|0
1651548170000|2022-05-03 03:22:50|269.29|265.93|269.29|265.93|269.46|266.1|269.29|265.93|0
1651548180000|2022-05-03 03:23:00|269.2|265.84|269.12|265.76|269.2|265.84|269.12|265.76|0
1651548190000|2022-05-03 03:23:10|268.95|265.59|268.78|265.42|268.95|265.59|268.78|265.42|0
1651548200000|2022-05-03 03:23:20|268.69|265.33|268.69|265.33|268.69|265.33|268.69|265.33|0
1651548210000|2022-05-03 03:23:30|268.61|265.25|268.69|265.33|268.69|265.33|268.61|265.25|0
1651548220000|2022-05-03 03:23:40|268.78|265.42|268.44|265.08|268.78|265.42|268.44|265.08|0
1651548240000|2022-05-03 03:24:00|268.35|264.99|268.35|264.99|268.35|264.99|268.35|264.99|0
1651548250000|2022-05-03 03:24:10|268.27|264.91|268.44|265.08|268.44|265.08|268.27|264.91|0
1651548260000|2022-05-03 03:24:20|268.52|265.16|268.35|264.99|268.61|265.25|268.35|264.99|0
1651548270000|2022-05-03 03:24:30|268.44|265.08|268.44|265.08|268.44|265.08|268.44|265.08|0
1651548280000|2022-05-03 03:24:40|268.35|264.99|268.35|264.99|268.35|264.99|268.35|264.99|0
1651548290000|2022-05-03 03:24:50|268.44|265.08|268.44|265.08|268.44|265.08|268.44|265.08|0
1651548300000|2022-05-03 03:25:00|268.52|265.16|268.52|265.16|268.61|265.25|268.44|265.08|0
1651548310000|2022-05-03 03:25:10|268.61|265.25|268.78|265.42|268.78|265.42|268.61|265.25|0
1651548320000|2022-05-03 03:25:20|268.69|265.33|268.44|265.08|268.69|265.33|268.44|265.08|0
1651548330000|2022-05-03 03:25:30|268.27|264.91|268.18|264.82|268.27|264.91|268.18|264.82|0
1651548340000|2022-05-03 03:25:40|268.27|264.91|267.93|264.57|268.27|264.91|267.85|264.49|0
1651548350000|2022-05-03 03:25:50|267.85|264.49|267.93|264.57|267.93|264.57|267.85|264.49|0
1651548360000|2022-05-03 03:26:00|267.84|264.48|267.84|264.48|267.84|264.48|267.84|264.48|0
1651548370000|2022-05-03 03:26:10|267.76|264.4|267.84|264.48|267.93|264.57|267.76|264.4|0
1651548380000|2022-05-03 03:26:20|267.93|264.57|267.76|264.4|267.93|264.57|267.76|264.4|0
1651548390000|2022-05-03 03:26:30|267.59|264.23|267.59|264.23|267.59|264.23|267.59|264.23|0
1651548400000|2022-05-03 03:26:40|267.51|264.15|267.34|263.98|267.51|264.15|267.34|263.98|0
1651548410000|2022-05-03 03:26:50|267.43|264.07|267.43|264.07|267.43|264.07|267.43|264.07|0
1651548420000|2022-05-03 03:27:00|267.51|264.15|267.51|264.15|267.59|264.23|267.51|264.15|0
1651548430000|2022-05-03 03:27:10|267.59|264.23|267.59|264.23|267.59|264.23|267.59|264.23|0
1651548450000|2022-05-03 03:27:30|267.76|264.4|267.76|264.4|267.76|264.4|267.76|264.4|0
1651548460000|2022-05-03 03:27:40|268.1|264.74|268.27|264.91|268.27|264.91|268.1|264.74|0
1651548470000|2022-05-03 03:27:50|268.1|264.74|267.76|264.4|268.1|264.74|267.76|264.4|0
1651548480000|2022-05-03 03:28:00|267.93|264.57|267.93|264.57|267.93|264.57|267.93|264.57|0
1651548490000|2022-05-03 03:28:10|268.01|264.65|268.1|264.74|268.1|264.74|268.01|264.65|0
1651548500000|2022-05-03 03:28:20|267.93|264.57|267.93|264.57|267.93|264.57|267.93|264.57|0
1651548520000|2022-05-03 03:28:40|267.76|264.4|267.76|264.4|267.76|264.4|267.76|264.4|0
1651548560000|2022-05-03 03:29:20|267.67|264.31|267.59|264.23|267.67|264.31|267.59|264.23|0
1651548570000|2022-05-03 03:29:30|267.67|264.31|267.67|264.31|267.67|264.31|267.67|264.31|0
1651548580000|2022-05-03 03:29:40|267.59|264.23|267.42|264.06|267.67|264.31|267.42|264.06|0
1651548590000|2022-05-03 03:29:50|267.25|263.89|267.25|263.89|267.25|263.89|267.25|263.89|0
1651548600000|2022-05-03 03:30:00|267.42|264.06|267.5|264.14|267.5|264.14|267.25|263.89|0
1651548610000|2022-05-03 03:30:10|267.59|264.23|267.59|264.23|267.59|264.23|267.59|264.23|0
1651548620000|2022-05-03 03:30:20|267.5|264.14|267.25|263.89|267.59|264.23|267.25|263.89|0
1651548630000|2022-05-03 03:30:30|267.33|263.97|267.25|263.89|267.33|263.97|267.25|263.89|0
1651548640000|2022-05-03 03:30:40|267.08|263.72|267.08|263.72|267.08|263.72|267.08|263.72|0
1651548650000|2022-05-03 03:30:50|267|263.64|267.08|263.72|267.08|263.72|267|263.64|0
1651548660000|2022-05-03 03:31:00|267.25|263.89|267.08|263.72|267.25|263.89|267.08|263.72|0
1651548670000|2022-05-03 03:31:10|266.91|263.55|266.91|263.55|266.91|263.55|266.91|263.55|0
1651548680000|2022-05-03 03:31:20|267|263.64|267|263.64|267|263.64|267|263.64|0
1651548690000|2022-05-03 03:31:30|267.08|263.72|267.25|263.89|267.42|264.06|267.08|263.72|0
1651548700000|2022-05-03 03:31:40|267.42|264.06|267.42|264.06|267.42|264.06|267.42|264.06|0
1651548720000|2022-05-03 03:32:00|267.33|263.97|267.25|263.89|267.33|263.97|267.25|263.89|0
1651548730000|2022-05-03 03:32:10|267.33|263.97|267.42|264.06|267.42|264.06|267.33|263.97|0
1651548740000|2022-05-03 03:32:20|267.25|263.89|267.25|263.89|267.25|263.89|267.25|263.89|0
1651548760000|2022-05-03 03:32:40|267.16|263.8|267.08|263.72|267.16|263.8|267.08|263.72|0
1651548770000|2022-05-03 03:32:50|267.25|263.89|267.25|263.89|267.25|263.89|267.25|263.89|0
1651548790000|2022-05-03 03:33:10|267.08|263.72|267.08|263.72|267.08|263.72|267.08|263.72|0
1651548800000|2022-05-03 03:33:20|266.91|263.55|266.58|263.22|266.91|263.55|266.58|263.22|0
1651548810000|2022-05-03 03:33:30|266.49|263.13|266.57|263.21|266.57|263.21|266.49|263.13|0
1651548820000|2022-05-03 03:33:40|266.49|263.13|266.57|263.21|266.57|263.21|266.49|263.13|0
1651548830000|2022-05-03 03:33:50|266.49|263.13|266.57|263.21|266.57|263.21|266.49|263.13|0
1651548840000|2022-05-03 03:34:00|266.49|263.13|266.41|263.05|266.49|263.13|266.41|263.05|0
1651548850000|2022-05-03 03:34:10|266.57|263.21|266.66|263.3|266.66|263.3|266.49|263.13|0
1651548860000|2022-05-03 03:34:20|266.74|263.38|266.41|263.05|266.74|263.38|266.24|262.88|0
1651548870000|2022-05-03 03:34:30|266.74|263.38|266.74|263.38|266.74|263.38|266.74|263.38|0
1651548880000|2022-05-03 03:34:40|266.65|263.29|266.57|263.21|266.65|263.29|266.57|263.21|0
1651548890000|2022-05-03 03:34:50|266.24|262.88|266.24|262.88|266.24|262.88|266.24|262.88|0
1651548900000|2022-05-03 03:35:00|266.4|263.04|266.4|263.04|266.4|263.04|266.4|263.04|0
1651548940000|2022-05-03 03:35:40|266.24|262.88|266.24|262.88|266.24|262.88|266.24|262.88|0
1651548950000|2022-05-03 03:35:50|266.4|263.04|266.4|263.04|266.4|263.04|266.4|263.04|0
1651548970000|2022-05-03 03:36:10|266.48|263.12|266.57|263.21|266.57|263.21|266.48|263.12|0
1651548980000|2022-05-03 03:36:20|266.91|263.55|267.08|263.72|267.16|263.8|266.91|263.55|0
1651548990000|2022-05-03 03:36:30|266.99|263.63|267.08|263.72|267.08|263.72|266.91|263.55|0
1651549000000|2022-05-03 03:36:40|266.91|263.55|266.91|263.55|266.91|263.55|266.91|263.55|0
1651549030000|2022-05-03 03:37:10|266.99|263.63|266.91|263.55|266.99|263.63|266.91|263.55|0
1651549040000|2022-05-03 03:37:20|267.08|263.72|267.24|263.88|267.24|263.88|267.08|263.72|0
1651549050000|2022-05-03 03:37:30|267.33|263.97|267.33|263.97|267.33|263.97|267.33|263.97|0
1651549060000|2022-05-03 03:37:40|267.24|263.88|267.08|263.72|267.41|264.05|267.08|263.72|0
1651549070000|2022-05-03 03:37:50|266.91|263.55|266.91|263.55|266.91|263.55|266.91|263.55|0
1651549080000|2022-05-03 03:38:00|267.08|263.72|266.91|263.55|267.08|263.72|266.91|263.55|0
1651549110000|2022-05-03 03:38:30|266.65|263.29|266.57|263.21|266.65|263.29|266.57|263.21|0
1651549120000|2022-05-03 03:38:40|266.74|263.38|266.74|263.38|266.74|263.38|266.74|263.38|0
1651549130000|2022-05-03 03:38:50|266.57|263.21|266.57|263.21|266.57|263.21|266.57|263.21|0
1651549150000|2022-05-03 03:39:10|266.48|263.12|266.57|263.21|266.57|263.21|266.4|263.04|0
1651549160000|2022-05-03 03:39:20|266.48|263.12|266.57|263.21|266.57|263.21|266.48|263.12|0
1651549180000|2022-05-03 03:39:40|266.74|263.38|266.57|263.21|266.74|263.38|266.57|263.21|0
1651549190000|2022-05-03 03:39:50|266.4|263.04|266.4|263.04|266.4|263.04|266.4|263.04|0
1651549210000|2022-05-03 03:40:10|266.57|263.21|266.57|263.21|266.57|263.21|266.57|263.21|0
1651549220000|2022-05-03 03:40:20|266.48|263.12|266.4|263.04|266.48|263.12|266.4|263.04|0
1651549230000|2022-05-03 03:40:30|266.57|263.21|266.48|263.12|266.57|263.21|266.48|263.12|0
1651549240000|2022-05-03 03:40:40|266.4|263.04|266.57|263.21|266.57|263.21|266.4|263.04|0
1651549250000|2022-05-03 03:40:50|266.4|263.04|266.4|263.04|266.4|263.04|266.4|263.04|0
1651549260000|2022-05-03 03:41:00|266.23|262.87|266.23|262.87|266.23|262.87|266.23|262.87|0
1651549270000|2022-05-03 03:41:10|266.4|263.04|266.4|263.04|266.4|263.04|266.4|263.04|0
1651549280000|2022-05-03 03:41:20|266.23|262.87|266.23|262.87|266.23|262.87|266.23|262.87|0
1651549360000|2022-05-03 03:42:40|265.89|262.53|265.72|262.36|265.89|262.53|265.72|262.36|0
1651549380000|2022-05-03 03:43:00|265.55|262.19|265.22|261.86|265.55|262.19|265.22|261.86|0
1651549390000|2022-05-03 03:43:10|265.39|262.03|265.55|262.19|265.55|262.19|265.39|262.03|0
1651549400000|2022-05-03 03:43:20|265.72|262.36|265.72|262.36|265.8|262.44|265.72|262.36|0
1651549410000|2022-05-03 03:43:30|265.89|262.53|265.8|262.44|265.89|262.53|265.8|262.44|0
1651549420000|2022-05-03 03:43:40|265.72|262.36|265.89|262.53|265.89|262.53|265.72|262.36|0
1651549430000|2022-05-03 03:43:50|265.72|262.36|265.89|262.53|265.89|262.53|265.72|262.36|0
1651549440000|2022-05-03 03:44:00|265.8|262.44|265.72|262.36|265.89|262.53|265.72|262.36|0
1651549450000|2022-05-03 03:44:10|265.55|262.19|265.55|262.19|265.63|262.27|265.55|262.19|0
1651549460000|2022-05-03 03:44:20|265.72|262.36|265.8|262.44|265.8|262.44|265.72|262.36|0
1651549470000|2022-05-03 03:44:30|265.89|262.53|265.97|262.61|265.97|262.61|265.89|262.53|0
1651549480000|2022-05-03 03:44:40|265.89|262.53|265.72|262.36|265.89|262.53|265.72|262.36|0
1651549490000|2022-05-03 03:44:50|265.63|262.27|265.55|262.19|265.63|262.27|265.55|262.19|0
1651549500000|2022-05-03 03:45:00|265.72|262.36|265.63|262.27|265.72|262.36|265.63|262.27|0
1651549510000|2022-05-03 03:45:10|265.72|262.36|265.89|262.53|265.89|262.53|265.72|262.36|0
1651549520000|2022-05-03 03:45:20|265.97|262.61|266.06|262.7|266.06|262.7|265.97|262.61|0
1651549550000|2022-05-03 03:45:50|265.97|262.61|265.89|262.53|265.97|262.61|265.89|262.53|0
1651549560000|2022-05-03 03:46:00|265.97|262.61|265.97|262.61|265.97|262.61|265.97|262.61|0
1651549570000|2022-05-03 03:46:10|266.06|262.7|266.06|262.7|266.06|262.7|266.06|262.7|0
1651549580000|2022-05-03 03:46:20|266.05|262.69|265.97|262.61|266.05|262.69|265.89|262.53|0
1651549590000|2022-05-03 03:46:30|265.89|262.53|265.89|262.53|265.89|262.53|265.89|262.53|0
1651549600000|2022-05-03 03:46:40|265.8|262.44|265.72|262.36|265.8|262.44|265.72|262.36|0
1651549620000|2022-05-03 03:47:00|265.63|262.27|265.55|262.19|265.63|262.27|265.55|262.19|0
1651549650000|2022-05-03 03:47:30|265.72|262.36|265.8|262.44|265.8|262.44|265.72|262.36|0
1651549660000|2022-05-03 03:47:40|265.72|262.36|265.72|262.36|265.8|262.44|265.72|262.36|0
1651549680000|2022-05-03 03:48:00|265.63|262.27|265.88|262.52|265.88|262.52|265.63|262.27|0
1651549700000|2022-05-03 03:48:20|266.05|262.69|266.05|262.69|266.05|262.69|266.05|262.69|0
1651549710000|2022-05-03 03:48:30|266.22|262.86|266.22|262.86|266.39|263.03|266.22|262.86|0
1651549720000|2022-05-03 03:48:40|266.3|262.94|266.39|263.03|266.39|263.03|266.3|262.94|0
1651549740000|2022-05-03 03:49:00|266.22|262.86|266.13|262.77|266.22|262.86|266.05|262.69|0
1651549750000|2022-05-03 03:49:10|266.05|262.69|266.05|262.69|266.13|262.77|266.05|262.69|0
1651549760000|2022-05-03 03:49:20|265.88|262.52|265.88|262.52|265.88|262.52|265.88|262.52|0
1651549770000|2022-05-03 03:49:30|265.8|262.44|265.71|262.35|265.8|262.44|265.71|262.35|0
1651549780000|2022-05-03 03:49:40|265.63|262.27|265.63|262.27|265.63|262.27|265.63|262.27|0
1651549790000|2022-05-03 03:49:50|265.55|262.19|265.71|262.35|265.71|262.35|265.55|262.19|0
1651549800000|2022-05-03 03:50:00|265.79|262.43|265.71|262.35|265.79|262.43|265.71|262.35|0
1651549810000|2022-05-03 03:50:10|265.63|262.27|265.55|262.19|265.63|262.27|265.55|262.19|0
1651549820000|2022-05-03 03:50:20|265.71|262.35|265.71|262.35|265.71|262.35|265.71|262.35|0
1651549830000|2022-05-03 03:50:30|265.63|262.27|265.63|262.27|265.63|262.27|265.63|262.27|0
1651549850000|2022-05-03 03:50:50|265.55|262.19|265.55|262.19|265.55|262.19|265.46|262.1|0
1651549860000|2022-05-03 03:51:00|265.54|262.18|265.54|262.18|265.54|262.18|265.54|262.18|0
1651549870000|2022-05-03 03:51:10|265.63|262.27|265.71|262.35|265.71|262.35|265.54|262.18|0
1651549880000|2022-05-03 03:51:20|265.88|262.52|265.88|262.52|265.88|262.52|265.88|262.52|0
1651549900000|2022-05-03 03:51:40|265.96|262.6|265.96|262.6|265.96|262.6|265.88|262.52|0
1651549910000|2022-05-03 03:51:50|266.05|262.69|266.05|262.69|266.05|262.69|266.05|262.69|0
1651549920000|2022-05-03 03:52:00|265.96|262.6|265.96|262.6|265.96|262.6|265.96|262.6|0
1651549930000|2022-05-03 03:52:10|265.88|262.52|265.71|262.35|265.88|262.52|265.71|262.35|0
1651549940000|2022-05-03 03:52:20|265.79|262.43|265.71|262.35|265.79|262.43|265.71|262.35|0
1651549950000|2022-05-03 03:52:30|265.88|262.52|265.88|262.52|265.88|262.52|265.88|262.52|0
1651549960000|2022-05-03 03:52:40|265.96|262.6|265.88|262.52|265.96|262.6|265.88|262.52|0
1651549990000|2022-05-03 03:53:10|265.79|262.43|265.79|262.43|265.79|262.43|265.79|262.43|0
1651550000000|2022-05-03 03:53:20|265.71|262.35|265.79|262.43|265.79|262.43|265.71|262.35|0
1651550010000|2022-05-03 03:53:30|265.71|262.35|265.71|262.35|265.71|262.35|265.71|262.35|0
1651550020000|2022-05-03 03:53:40|265.37|262.01|265.21|261.85|265.37|262.01|265.21|261.85|0
1651550030000|2022-05-03 03:53:50|265.37|262.01|265.21|261.85|265.37|262.01|265.21|261.85|0
1651550040000|2022-05-03 03:54:00|265.29|261.93|264.87|261.51|265.29|261.93|264.87|261.51|0
1651550050000|2022-05-03 03:54:10|265.04|261.68|265.45|262.09|265.45|262.09|265.04|261.68|0
1651550060000|2022-05-03 03:54:20|265.37|262.01|265.54|262.18|265.54|262.18|265.04|261.68|0
1651550070000|2022-05-03 03:54:30|265.37|262.01|265.37|262.01|265.37|262.01|265.37|262.01|0
1651550090000|2022-05-03 03:54:50|265.45|262.09|265.54|262.18|265.54|262.18|265.45|262.09|0
1651550100000|2022-05-03 03:55:00|265.45|262.09|265.2|261.84|265.45|262.09|265.2|261.84|0
1651550110000|2022-05-03 03:55:10|265.28|261.92|265.37|262.01|265.37|262.01|265.2|261.84|0
1651550140000|2022-05-03 03:55:40|265.45|262.09|265.54|262.18|265.54|262.18|265.45|262.09|0
1651550150000|2022-05-03 03:55:50|265.62|262.26|265.71|262.35|265.71|262.35|265.62|262.26|0
1651550160000|2022-05-03 03:56:00|265.88|262.52|265.88|262.52|265.88|262.52|265.88|262.52|0
1651550170000|2022-05-03 03:56:10|265.79|262.43|265.79|262.43|265.79|262.43|265.79|262.43|0
1651550180000|2022-05-03 03:56:20|265.71|262.35|265.87|262.51|265.87|262.51|265.71|262.35|0
1651550190000|2022-05-03 03:56:30|265.71|262.35|265.71|262.35|265.71|262.35|265.71|262.35|0
1651550210000|2022-05-03 03:56:50|265.2|261.84|265.2|261.84|265.2|261.84|265.2|261.84|0
1651550220000|2022-05-03 03:57:00|265.37|262.01|265.03|261.67|265.45|262.09|265.03|261.67|0
1651550240000|2022-05-03 03:57:20|264.87|261.51|264.87|261.51|264.87|261.51|264.87|261.51|0
1651550250000|2022-05-03 03:57:30|265.03|261.67|265.03|261.67|265.11|261.75|265.03|261.67|0
1651550260000|2022-05-03 03:57:40|264.95|261.59|264.95|261.59|264.95|261.59|264.95|261.59|0
1651550270000|2022-05-03 03:57:50|265.03|261.67|265.03|261.67|265.03|261.67|265.03|261.67|0
1651550280000|2022-05-03 03:58:00|264.95|261.59|265.03|261.67|265.03|261.67|264.95|261.59|0
1651550290000|2022-05-03 03:58:10|264.86|261.5|264.86|261.5|264.86|261.5|264.86|261.5|0
1651550300000|2022-05-03 03:58:20|264.78|261.42|264.27|260.91|264.78|261.42|264.27|260.91|0
1651550310000|2022-05-03 03:58:30|264.19|260.83|264.36|261|264.36|261|264.19|260.83|0
1651550320000|2022-05-03 03:58:40|264.53|261.17|264.44|261.08|264.53|261.17|264.44|261.08|0
1651550330000|2022-05-03 03:58:50|264.36|261|264.36|261|264.44|261.08|264.36|261|0
1651550340000|2022-05-03 03:59:00|264.27|260.91|264.19|260.83|264.36|261|264.19|260.83|0
1651550350000|2022-05-03 03:59:10|264.36|261|264.53|261.17|264.53|261.17|264.36|261|0
1651550360000|2022-05-03 03:59:20|264.7|261.34|264.53|261.17|264.7|261.34|264.53|261.17|0
1651550370000|2022-05-03 03:59:30|264.7|261.34|264.61|261.25|264.7|261.34|264.53|261.17|0
1651550380000|2022-05-03 03:59:40|264.7|261.34|264.69|261.33|264.7|261.34|264.69|261.33|0
1651550390000|2022-05-03 03:59:50|264.78|261.42|264.86|261.5|264.86|261.5|264.78|261.42|0
1651550400000|2022-05-03 04:00:00|264.78|261.42|264.86|261.5|264.86|261.5|264.78|261.42|0
1651550410000|2022-05-03 04:00:10|265.03|261.67|265.2|261.84|265.2|261.84|265.03|261.67|0
1651550420000|2022-05-03 04:00:20|265.28|261.92|265.2|261.84|265.28|261.92|265.2|261.84|0
1651550430000|2022-05-03 04:00:30|265.37|262.01|265.28|261.92|265.37|262.01|265.2|261.84|0
1651550440000|2022-05-03 04:00:40|265.11|261.75|265.37|262.01|265.37|262.01|265.03|261.67|0
1651550450000|2022-05-03 04:00:50|265.53|262.17|265.53|262.17|265.53|262.17|265.53|262.17|0
1651550460000|2022-05-03 04:01:00|265.45|262.09|265.53|262.17|265.53|262.17|265.45|262.09|0
1651550470000|2022-05-03 04:01:10|265.45|262.09|265.7|262.34|265.7|262.34|265.45|262.09|0
1651550490000|2022-05-03 04:01:30|265.53|262.17|265.36|262|265.53|262.17|265.36|262|0
1651550500000|2022-05-03 04:01:40|265.45|262.09|265.36|262|265.45|262.09|265.36|262|0
1651550510000|2022-05-03 04:01:50|265.44|262.08|265.36|262|265.53|262.17|265.36|262|0
1651550520000|2022-05-03 04:02:00|265.28|261.92|265.36|262|265.36|262|265.28|261.92|0
1651550560000|2022-05-03 04:02:40|265.2|261.84|265.28|261.92|265.53|262.17|265.2|261.84|0
1651550570000|2022-05-03 04:02:50|265.19|261.83|265.28|261.92|265.36|262|265.19|261.83|0
1651550580000|2022-05-03 04:03:00|265.36|262|265.19|261.83|265.36|262|265.19|261.83|0
1651550630000|2022-05-03 04:03:50|265.11|261.75|265.11|261.75|265.11|261.75|265.11|261.75|0
1651550640000|2022-05-03 04:04:00|264.94|261.58|264.94|261.58|264.94|261.58|264.86|261.5|0
1651550650000|2022-05-03 04:04:10|264.86|261.5|264.86|261.5|264.86|261.5|264.86|261.5|0
1651550660000|2022-05-03 04:04:20|264.77|261.41|264.35|260.99|264.77|261.41|264.35|260.99|0
1651550670000|2022-05-03 04:04:30|263.35|259.99|263.6|260.24|263.6|260.24|263.35|259.99|0
1651550680000|2022-05-03 04:04:40|263.68|260.32|263.52|260.16|263.68|260.32|263.52|260.16|0
1651550690000|2022-05-03 04:04:50|263.6|260.24|263.68|260.32|263.68|260.32|263.52|260.16|0
1651550700000|2022-05-03 04:05:00|263.85|260.49|264.02|260.66|264.02|260.66|263.85|260.49|0
1651550710000|2022-05-03 04:05:10|263.93|260.57|264.02|260.66|264.02|260.66|263.85|260.49|0
1651550720000|2022-05-03 04:05:20|264.19|260.83|264.1|260.74|264.19|260.83|264.02|260.66|0
1651550730000|2022-05-03 04:05:30|264.02|260.66|264.02|260.66|264.02|260.66|264.02|260.66|0
1651550740000|2022-05-03 04:05:40|263.93|260.57|263.85|260.49|263.93|260.57|263.85|260.49|0
1651550760000|2022-05-03 04:06:00|263.93|260.57|264.02|260.66|264.02|260.66|263.93|260.57|0
1651550770000|2022-05-03 04:06:10|264.1|260.74|264.18|260.82|264.18|260.82|264.02|260.66|0
1651550780000|2022-05-03 04:06:20|264.35|260.99|264.35|260.99|264.35|260.99|264.35|260.99|0
1651550830000|2022-05-03 04:07:10|264.52|261.16|264.52|261.16|264.52|261.16|264.52|261.16|0
1651550840000|2022-05-03 04:07:20|264.69|261.33|264.69|261.33|264.69|261.33|264.69|261.33|0
1651550850000|2022-05-03 04:07:30|264.6|261.24|264.6|261.24|264.6|261.24|264.6|261.24|0
1651550860000|2022-05-03 04:07:40|264.52|261.16|264.52|261.16|264.52|261.16|264.52|261.16|0
1651550870000|2022-05-03 04:07:50|264.6|261.24|264.6|261.24|264.6|261.24|264.6|261.24|0
1651550880000|2022-05-03 04:08:00|264.69|261.33|264.52|261.16|264.69|261.33|264.52|261.16|0
1651550890000|2022-05-03 04:08:10|264.68|261.32|264.77|261.41|264.77|261.41|264.68|261.32|0
1651550910000|2022-05-03 04:08:30|264.68|261.32|264.68|261.32|264.68|261.32|264.68|261.32|0
1651550920000|2022-05-03 04:08:40|264.85|261.49|264.85|261.49|264.85|261.49|264.85|261.49|0
1651550930000|2022-05-03 04:08:50|265.02|261.66|265.02|261.66|265.02|261.66|265.02|261.66|0
1651550940000|2022-05-03 04:09:00|264.85|261.49|265.02|261.66|265.19|261.83|264.85|261.49|0
1651550950000|2022-05-03 04:09:10|265.19|261.83|265.36|262|265.36|262|265.19|261.83|0
1651550960000|2022-05-03 04:09:20|265.19|261.83|265.52|262.16|265.52|262.16|265.19|261.83|0
1651550970000|2022-05-03 04:09:30|265.69|262.33|265.69|262.33|265.69|262.33|265.69|262.33|0
1651550980000|2022-05-03 04:09:40|265.6|262.24|265.86|262.5|265.86|262.5|265.6|262.24|0
1651550990000|2022-05-03 04:09:50|265.6|262.24|265.6|262.24|265.6|262.24|265.52|262.16|0
1651551000000|2022-05-03 04:10:00|265.69|262.33|265.86|262.5|265.86|262.5|265.69|262.33|0
1651551010000|2022-05-03 04:10:10|266.03|262.67|266.03|262.67|266.03|262.67|266.03|262.67|0
1651551020000|2022-05-03 04:10:20|265.86|262.5|265.69|262.33|265.86|262.5|265.69|262.33|0
1651551030000|2022-05-03 04:10:30|265.6|262.24|265.6|262.24|265.6|262.24|265.6|262.24|0
1651551040000|2022-05-03 04:10:40|265.69|262.33|265.77|262.41|265.77|262.41|265.69|262.33|0
1651551050000|2022-05-03 04:10:50|265.69|262.33|265.69|262.33|265.69|262.33|265.69|262.33|0
1651551060000|2022-05-03 04:11:00|265.6|262.24|265.6|262.24|265.6|262.24|265.6|262.24|0
1651551070000|2022-05-03 04:11:10|265.52|262.16|265.6|262.24|265.6|262.24|265.52|262.16|0
1651551080000|2022-05-03 04:11:20|265.69|262.33|265.77|262.41|265.77|262.41|265.69|262.33|0
1651551090000|2022-05-03 04:11:30|265.69|262.33|265.86|262.5|265.86|262.5|265.69|262.33|0
1651551100000|2022-05-03 04:11:40|265.94|262.58|266.02|262.66|266.02|262.66|265.94|262.58|0
1651551110000|2022-05-03 04:11:50|265.86|262.5|266.02|262.66|266.02|262.66|265.86|262.5|0
1651551140000|2022-05-03 04:12:20|266.1|262.74|265.86|262.5|266.1|262.74|265.86|262.5|0
1651551150000|2022-05-03 04:12:30|265.69|262.33|265.77|262.41|265.86|262.5|265.69|262.33|0
1651551160000|2022-05-03 04:12:40|265.69|262.33|265.69|262.33|265.69|262.33|265.69|262.33|0
1651551180000|2022-05-03 04:13:00|265.77|262.41|265.69|262.33|265.77|262.41|265.69|262.33|0
1651551200000|2022-05-03 04:13:20|265.77|262.41|265.85|262.49|265.85|262.49|265.77|262.41|0
1651551250000|2022-05-03 04:14:10|265.93|262.57|265.93|262.57|265.93|262.57|265.93|262.57|0
1651551260000|2022-05-03 04:14:20|266.02|262.66|266.02|262.66|266.02|262.66|266.02|262.66|0
1651551290000|2022-05-03 04:14:50|265.93|262.57|265.85|262.49|265.93|262.57|265.85|262.49|0
1651551300000|2022-05-03 04:15:00|266.02|262.66|266.02|262.66|266.02|262.66|266.02|262.66|0
1651551320000|2022-05-03 04:15:20|266.19|262.83|266.19|262.83|266.19|262.83|266.19|262.83|0
1651551340000|2022-05-03 04:15:40|266.02|262.66|266.02|262.66|266.02|262.66|266.02|262.66|0
1651551350000|2022-05-03 04:15:50|266.19|262.83|266.19|262.83|266.19|262.83|266.19|262.83|0
1651551390000|2022-05-03 04:16:30|265.85|262.49|265.85|262.49|265.85|262.49|265.85|262.49|0
1651551410000|2022-05-03 04:16:50|265.68|262.32|265.76|262.4|265.76|262.4|265.68|262.32|0
1651551420000|2022-05-03 04:17:00|265.68|262.32|265.68|262.32|265.68|262.32|265.68|262.32|0
1651551430000|2022-05-03 04:17:10|265.59|262.23|265.51|262.15|265.59|262.23|265.51|262.15|0
1651551450000|2022-05-03 04:17:30|265.43|262.07|265.51|262.15|265.51|262.15|265.43|262.07|0
1651551460000|2022-05-03 04:17:40|265.35|261.99|265.51|262.15|265.51|262.15|265.35|261.99|0
1651551470000|2022-05-03 04:17:50|265.35|261.99|265.35|261.99|265.35|261.99|265.35|261.99|0
1651551480000|2022-05-03 04:18:00|265.43|262.07|265.43|262.07|265.51|262.15|265.43|262.07|0
1651551490000|2022-05-03 04:18:10|265.34|261.98|265.43|262.07|265.43|262.07|265.34|261.98|0
1651551500000|2022-05-03 04:18:20|265.34|261.98|265.34|261.98|265.34|261.98|265.34|261.98|0
1651551510000|2022-05-03 04:18:30|265.42|262.06|265.34|261.98|265.42|262.06|265.34|261.98|0
1651551540000|2022-05-03 04:19:00|265.09|261.73|265.01|261.65|265.09|261.73|265.01|261.65|0
1651551550000|2022-05-03 04:19:10|265.09|261.73|265.18|261.82|265.18|261.82|265.01|261.65|0
1651551560000|2022-05-03 04:19:20|265.09|261.73|265.01|261.65|265.09|261.73|265.01|261.65|0
1651551570000|2022-05-03 04:19:30|265.09|261.73|265.09|261.73|265.09|261.73|265.09|261.73|0
1651551580000|2022-05-03 04:19:40|265.01|261.65|265.01|261.65|265.01|261.65|265.01|261.65|0
1651551680000|2022-05-03 04:21:20|265.17|261.81|265.17|261.81|265.17|261.81|265.17|261.81|0
1651551700000|2022-05-03 04:21:40|265.34|261.98|265.34|261.98|265.34|261.98|265.34|261.98|0
1651551710000|2022-05-03 04:21:50|265.17|261.81|265.17|261.81|265.17|261.81|265.17|261.81|0
1651551720000|2022-05-03 04:22:00|265.34|261.98|265.34|261.98|265.34|261.98|265.34|261.98|0
1651551740000|2022-05-03 04:22:20|265.51|262.15|265.51|262.15|265.68|262.32|265.51|262.15|0
1651551760000|2022-05-03 04:22:40|265.34|261.98|265.34|261.98|265.34|261.98|265.25|261.89|0
1651551770000|2022-05-03 04:22:50|265.25|261.89|265.17|261.81|265.25|261.89|265.17|261.81|0
1651551780000|2022-05-03 04:23:00|265|261.64|264.92|261.56|265|261.64|264.92|261.56|0
1651551790000|2022-05-03 04:23:10|264.84|261.48|264.92|261.56|264.92|261.56|264.83|261.47|0
1651551820000|2022-05-03 04:23:40|265|261.64|265|261.64|265|261.64|265|261.64|0
1651551830000|2022-05-03 04:23:50|264.83|261.47|264.91|261.55|264.91|261.55|264.83|261.47|0
1651551840000|2022-05-03 04:24:00|264.83|261.47|265|261.64|265|261.64|264.83|261.47|0
1651551850000|2022-05-03 04:24:10|264.91|261.55|265.08|261.72|265.08|261.72|264.91|261.55|0
1651551860000|2022-05-03 04:24:20|265.17|261.81|265.17|261.81|265.17|261.81|265.17|261.81|0
1651551890000|2022-05-03 04:24:50|265.25|261.89|265.17|261.81|265.34|261.98|265.17|261.81|0
1651551900000|2022-05-03 04:25:00|265|261.64|265|261.64|265|261.64|265|261.64|0
1651551910000|2022-05-03 04:25:10|265.17|261.81|265.08|261.72|265.17|261.81|265.08|261.72|0
1651551920000|2022-05-03 04:25:20|265|261.64|265.08|261.72|265.08|261.72|265|261.64|0
1651551940000|2022-05-03 04:25:40|265|261.64|265.08|261.72|265.08|261.72|265|261.64|0
1651551950000|2022-05-03 04:25:50|265|261.64|264.91|261.55|265|261.64|264.91|261.55|0
1651551960000|2022-05-03 04:26:00|264.83|261.47|264.83|261.47|264.83|261.47|264.83|261.47|0
1651551990000|2022-05-03 04:26:30|264.91|261.55|264.83|261.47|264.91|261.55|264.83|261.47|0
1651552000000|2022-05-03 04:26:40|265|261.64|265|261.64|265|261.64|265|261.64|0
1651552060000|2022-05-03 04:27:40|265.08|261.72|265.17|261.81|265.17|261.81|265.08|261.72|0
1651552070000|2022-05-03 04:27:50|265.08|261.72|265|261.64|265.08|261.72|265|261.64|0
1651552090000|2022-05-03 04:28:10|264.91|261.55|264.91|261.55|264.91|261.55|264.91|261.55|0
1651552100000|2022-05-03 04:28:20|265|261.64|264.91|261.55|265|261.64|264.83|261.47|0
1651552110000|2022-05-03 04:28:30|264.83|261.47|264.83|261.47|264.83|261.47|264.83|261.47|0
1651552120000|2022-05-03 04:28:40|264.91|261.55|265|261.64|265|261.64|264.91|261.55|0
1651552130000|2022-05-03 04:28:50|265.08|261.72|265.24|261.88|265.24|261.88|265.08|261.72|0
1651552140000|2022-05-03 04:29:00|265.33|261.97|265.33|261.97|265.33|261.97|265.24|261.88|0
1651552150000|2022-05-03 04:29:10|265.16|261.8|265.16|261.8|265.16|261.8|265.16|261.8|0
1651552160000|2022-05-03 04:29:20|265|261.64|265|261.64|265|261.64|265|261.64|0
1651552170000|2022-05-03 04:29:30|265.08|261.72|264.91|261.55|265.08|261.72|264.91|261.55|0
1651552180000|2022-05-03 04:29:40|264.83|261.47|264.74|261.38|264.83|261.47|264.74|261.38|0
1651552190000|2022-05-03 04:29:50|264.66|261.3|264.66|261.3|264.66|261.3|264.66|261.3|0
1651552200000|2022-05-03 04:30:00|264.74|261.38|265.16|261.8|265.16|261.8|264.74|261.38|0
1651552210000|2022-05-03 04:30:10|265.33|261.97|265.16|261.8|265.5|262.14|265.16|261.8|0
1651552220000|2022-05-03 04:30:20|264.99|261.63|264.49|261.13|264.99|261.63|264.32|260.96|0
1651552230000|2022-05-03 04:30:30|264.32|260.96|264.16|260.8|264.32|260.96|263.9|260.54|0
1651552240000|2022-05-03 04:30:40|264.4|261.04|264.74|261.38|264.91|261.55|264.4|261.04|0
1651552250000|2022-05-03 04:30:50|265.16|261.8|265.5|262.14|265.5|262.14|265.16|261.8|0
1651552260000|2022-05-03 04:31:00|265.67|262.31|265.16|261.8|265.67|262.31|265.16|261.8|0
1651552270000|2022-05-03 04:31:10|264.99|261.63|264.83|261.47|264.99|261.63|264.74|261.38|0
1651552280000|2022-05-03 04:31:20|264.99|261.63|265.83|262.47|265.83|262.47|264.99|261.63|0
1651552290000|2022-05-03 04:31:30|266.17|262.81|266.34|262.98|266.34|262.98|266.17|262.81|0
1651552300000|2022-05-03 04:31:40|266.17|262.81|266|262.64|266.17|262.81|266|262.64|0
1651552310000|2022-05-03 04:31:50|265.83|262.47|266.08|262.72|266.08|262.72|265.83|262.47|0
1651552320000|2022-05-03 04:32:00|266|262.64|266.51|263.15|266.51|263.15|266|262.64|0
1651552330000|2022-05-03 04:32:10|266.34|262.98|266.34|262.98|266.42|263.06|266.34|262.98|0
1651552340000|2022-05-03 04:32:20|266.42|263.06|266.42|263.06|266.42|263.06|266.34|262.98|0
1651552350000|2022-05-03 04:32:30|266.51|263.15|266.75|263.39|266.75|263.39|266.51|263.15|0
1651552360000|2022-05-03 04:32:40|266.67|263.31|266.84|263.48|266.84|263.48|266.59|263.23|0
1651552370000|2022-05-03 04:32:50|266.92|263.56|267.01|263.65|267.01|263.65|266.84|263.48|0
1651552380000|2022-05-03 04:33:00|266.92|263.56|266.67|263.31|266.92|263.56|266.67|263.31|0
1651552390000|2022-05-03 04:33:10|266.5|263.14|266.67|263.31|266.67|263.31|266.5|263.14|0
1651552400000|2022-05-03 04:33:20|266.58|263.22|266.58|263.22|266.58|263.22|266.58|263.22|0
1651552410000|2022-05-03 04:33:30|266.67|263.31|266.5|263.14|266.67|263.31|266.5|263.14|0
1651552420000|2022-05-03 04:33:40|266.34|262.98|266.34|262.98|266.34|262.98|266.34|262.98|0
1651552430000|2022-05-03 04:33:50|266.42|263.06|266.58|263.22|266.58|263.22|266.42|263.06|0
1651552440000|2022-05-03 04:34:00|266.67|263.31|266.67|263.31|266.67|263.31|266.5|263.14|0
1651552450000|2022-05-03 04:34:10|266.5|263.14|266.5|263.14|266.5|263.14|266.5|263.14|0
1651552460000|2022-05-03 04:34:20|266.67|263.31|267.01|263.65|267.01|263.65|266.67|263.31|0
1651552470000|2022-05-03 04:34:30|266.92|263.56|266.84|263.48|267.01|263.65|266.84|263.48|0
1651552480000|2022-05-03 04:34:40|266.92|263.56|266.92|263.56|266.92|263.56|266.84|263.48|0
1651552490000|2022-05-03 04:34:50|266.84|263.48|266.92|263.56|266.92|263.56|266.67|263.31|0
1651552500000|2022-05-03 04:35:00|266.84|263.48|266.84|263.48|266.92|263.56|266.84|263.48|0
1651552510000|2022-05-03 04:35:10|267.01|263.65|266.92|263.56|267.01|263.65|266.92|263.56|0
1651552520000|2022-05-03 04:35:20|267.01|263.65|267.09|263.73|267.09|263.73|266.84|263.48|0
1651552530000|2022-05-03 04:35:30|267.18|263.82|267.01|263.65|267.18|263.82|267.01|263.65|0
1651552540000|2022-05-03 04:35:40|266.84|263.48|266.92|263.56|266.92|263.56|266.67|263.31|0
1651552550000|2022-05-03 04:35:50|266.84|263.48|266.92|263.56|267.01|263.65|266.84|263.48|0
1651552560000|2022-05-03 04:36:00|267.01|263.65|266.92|263.56|267.01|263.65|266.92|263.56|0
1651552570000|2022-05-03 04:36:10|267.01|263.65|267.01|263.65|267.01|263.65|267.01|263.65|0
1651552580000|2022-05-03 04:36:20|266.84|263.48|266.84|263.48|266.84|263.48|266.75|263.39|0
1651552590000|2022-05-03 04:36:30|266.67|263.31|266.84|263.48|266.84|263.48|266.67|263.31|0
1651552600000|2022-05-03 04:36:40|266.67|263.31|266.58|263.22|266.67|263.31|266.58|263.22|0
1651552610000|2022-05-03 04:36:50|266.5|263.14|266.5|263.14|266.58|263.22|266.5|263.14|0
1651552620000|2022-05-03 04:37:00|266.41|263.05|266.41|263.05|266.41|263.05|266.41|263.05|0
1651552630000|2022-05-03 04:37:10|266.5|263.14|266.5|263.14|266.5|263.14|266.5|263.14|0
1651552660000|2022-05-03 04:37:40|266.58|263.22|266.33|262.97|266.58|263.22|266.33|262.97|0
1651552670000|2022-05-03 04:37:50|266.41|263.05|266.41|263.05|266.5|263.14|266.41|263.05|0
1651552680000|2022-05-03 04:38:00|266.5|263.14|266.5|263.14|266.58|263.22|266.5|263.14|0
1651552690000|2022-05-03 04:38:10|266.41|263.05|266.33|262.97|266.41|263.05|266.33|262.97|0
1651552700000|2022-05-03 04:38:20|266.41|263.05|266.41|263.05|266.5|263.14|266.41|263.05|0
1651552710000|2022-05-03 04:38:30|266.33|262.97|266.41|263.05|266.41|263.05|266.33|262.97|0
1651552720000|2022-05-03 04:38:40|266.5|263.14|266.5|263.14|266.5|263.14|266.5|263.14|0
1651552730000|2022-05-03 04:38:50|266.24|262.88|266.33|262.97|266.33|262.97|266.24|262.88|0
1651552740000|2022-05-03 04:39:00|266.24|262.88|266.41|263.05|266.5|263.14|266.24|262.88|0
1651552750000|2022-05-03 04:39:10|266.5|263.14|266.5|263.14|266.5|263.14|266.5|263.14|0
1651552760000|2022-05-03 04:39:20|266.58|263.22|266.5|263.14|266.58|263.22|266.5|263.14|0
1651552770000|2022-05-03 04:39:30|266.41|263.05|266.5|263.14|266.5|263.14|266.41|263.05|0
1651552780000|2022-05-03 04:39:40|266.41|263.05|266.41|263.05|266.41|263.05|266.41|263.05|0
1651552790000|2022-05-03 04:39:50|266.33|262.97|266.33|262.97|266.33|262.97|266.33|262.97|0
1651552800000|2022-05-03 04:40:00|266.24|262.88|266.16|262.8|266.24|262.88|266.16|262.8|0
1651552810000|2022-05-03 04:40:10|265.99|262.63|265.82|262.46|265.99|262.63|265.82|262.46|0
1651552820000|2022-05-03 04:40:20|265.65|262.29|265.74|262.38|265.74|262.38|265.65|262.29|0
1651552830000|2022-05-03 04:40:30|265.82|262.46|265.9|262.54|265.9|262.54|265.82|262.46|0
1651552840000|2022-05-03 04:40:40|265.99|262.63|265.82|262.46|265.99|262.63|265.82|262.46|0
1651552850000|2022-05-03 04:40:50|265.65|262.29|265.65|262.29|265.73|262.37|265.65|262.29|0
1651552860000|2022-05-03 04:41:00|265.73|262.37|265.65|262.29|265.82|262.46|265.65|262.29|0
1651552870000|2022-05-03 04:41:10|265.57|262.21|265.32|261.96|265.57|262.21|265.32|261.96|0
1651552880000|2022-05-03 04:41:20|265.4|262.04|265.4|262.04|265.4|262.04|265.32|261.96|0
1651552890000|2022-05-03 04:41:30|265.82|262.46|265.82|262.46|265.9|262.54|265.82|262.46|0
1651552900000|2022-05-03 04:41:40|265.57|262.21|265.73|262.37|265.73|262.37|265.57|262.21|0
1651552910000|2022-05-03 04:41:50|265.99|262.63|266.24|262.88|266.24|262.88|265.99|262.63|0
1651552920000|2022-05-03 04:42:00|266.07|262.71|266.24|262.88|266.24|262.88|266.07|262.71|0
1651552940000|2022-05-03 04:42:20|266.33|262.97|266.57|263.21|266.57|263.21|266.33|262.97|0
1651552950000|2022-05-03 04:42:30|266.49|263.13|266.32|262.96|266.49|263.13|266.32|262.96|0
1651552960000|2022-05-03 04:42:40|266.24|262.88|266.24|262.88|266.24|262.88|266.24|262.88|0
1651552970000|2022-05-03 04:42:50|266.32|262.96|266.57|263.21|266.57|263.21|266.32|262.96|0
1651552980000|2022-05-03 04:43:00|266.66|263.3|266.66|263.3|266.66|263.3|266.66|263.3|0
1651552990000|2022-05-03 04:43:10|266.74|263.38|266.66|263.3|266.74|263.38|266.66|263.3|0
1651553000000|2022-05-03 04:43:20|266.16|262.8|266.16|262.8|266.16|262.8|266.16|262.8|0
1651553010000|2022-05-03 04:43:30|265.99|262.63|265.99|262.63|265.99|262.63|265.99|262.63|0
1651553020000|2022-05-03 04:43:40|266.07|262.71|266.16|262.8|266.16|262.8|266.07|262.71|0
1651553030000|2022-05-03 04:43:50|266.07|262.71|266.24|262.88|266.24|262.88|266.07|262.71|0
1651553040000|2022-05-03 04:44:00|266.4|263.04|266.49|263.13|266.49|263.13|266.4|263.04|0
1651553050000|2022-05-03 04:44:10|266.4|263.04|266.57|263.21|266.57|263.21|266.4|263.04|0
1651553060000|2022-05-03 04:44:20|266.74|263.38|267|263.64|267|263.64|266.74|263.38|0
1651553070000|2022-05-03 04:44:30|266.4|263.04|266.49|263.13|266.49|263.13|266.4|263.04|0
1651553090000|2022-05-03 04:44:50|266.32|262.96|266.32|262.96|266.32|262.96|266.32|262.96|0
1651553100000|2022-05-03 04:45:00|266.15|262.79|266.32|262.96|266.32|262.96|266.15|262.79|0
1651553110000|2022-05-03 04:45:10|266.15|262.79|266.23|262.87|266.23|262.87|266.15|262.79|0
1651553120000|2022-05-03 04:45:20|266.32|262.96|266.32|262.96|266.32|262.96|266.32|262.96|0
1651553130000|2022-05-03 04:45:30|266.4|263.04|266.32|262.96|266.4|263.04|266.32|262.96|0
1651553140000|2022-05-03 04:45:40|265.98|262.62|265.98|262.62|265.98|262.62|265.98|262.62|0
1651553150000|2022-05-03 04:45:50|265.82|262.46|265.98|262.62|265.98|262.62|265.82|262.46|0
1651553190000|2022-05-03 04:46:30|266.23|262.87|266.23|262.87|266.23|262.87|266.23|262.87|0
1651553200000|2022-05-03 04:46:40|266.32|262.96|266.32|262.96|266.32|262.96|266.32|262.96|0
1651553210000|2022-05-03 04:46:50|266.15|262.79|266.15|262.79|266.15|262.79|266.15|262.79|0
1651553220000|2022-05-03 04:47:00|266.23|262.87|266.23|262.87|266.23|262.87|266.23|262.87|0
1651553230000|2022-05-03 04:47:10|266.32|262.96|266.32|262.96|266.32|262.96|266.32|262.96|0
1651553240000|2022-05-03 04:47:20|266.4|263.04|266.32|262.96|266.49|263.13|266.32|262.96|0
1651553250000|2022-05-03 04:47:30|266.15|262.79|266.15|262.79|266.15|262.79|266.15|262.79|0
1651553260000|2022-05-03 04:47:40|266.32|262.96|266.32|262.96|266.32|262.96|266.32|262.96|0
1651553280000|2022-05-03 04:48:00|266.4|263.04|266.4|263.04|266.4|263.04|266.4|263.04|0
1651553290000|2022-05-03 04:48:10|266.32|262.96|266.4|263.04|266.4|263.04|266.32|262.96|0
1651553300000|2022-05-03 04:48:20|266.49|263.13|266.49|263.13|266.57|263.21|266.49|263.13|0
1651553310000|2022-05-03 04:48:30|266.23|262.87|265.89|262.53|266.23|262.87|265.81|262.45|0
1651553320000|2022-05-03 04:48:40|265.81|262.45|265.64|262.28|265.81|262.45|265.64|262.28|0
1651553330000|2022-05-03 04:48:50|265.48|262.12|265.81|262.45|265.81|262.45|265.48|262.12|0
1651553350000|2022-05-03 04:49:10|265.72|262.36|265.64|262.28|265.72|262.36|265.64|262.28|0
1651553360000|2022-05-03 04:49:20|265.31|261.95|264.97|261.61|265.31|261.95|264.97|261.61|0
1651553370000|2022-05-03 04:49:30|264.64|261.28|264.8|261.44|264.8|261.44|264.64|261.28|0
1651553380000|2022-05-03 04:49:40|264.88|261.52|264.88|261.52|264.88|261.52|264.8|261.44|0
1651553390000|2022-05-03 04:49:50|264.72|261.36|264.64|261.28|264.72|261.36|264.64|261.28|0
1651553400000|2022-05-03 04:50:00|264.55|261.19|264.8|261.44|264.8|261.44|264.47|261.11|0
1651553410000|2022-05-03 04:50:10|264.88|261.52|264.88|261.52|264.88|261.52|264.8|261.44|0
1651553420000|2022-05-03 04:50:20|264.8|261.44|264.88|261.52|264.88|261.52|264.8|261.44|0
1651553430000|2022-05-03 04:50:30|265.05|261.69|264.97|261.61|265.14|261.78|264.97|261.61|0
1651553440000|2022-05-03 04:50:40|265.05|261.69|264.97|261.61|265.05|261.69|264.88|261.52|0
1651553450000|2022-05-03 04:50:50|264.88|261.52|264.97|261.61|264.97|261.61|264.88|261.52|0
1651553460000|2022-05-03 04:51:00|264.88|261.52|263.96|260.6|264.88|261.52|263.8|260.44|0
1651553470000|2022-05-03 04:51:10|264.04|260.68|264.13|260.77|264.13|260.77|263.96|260.6|0
1651553480000|2022-05-03 04:51:20|264.3|260.94|264.47|261.11|264.55|261.19|264.3|260.94|0
1651553490000|2022-05-03 04:51:30|264.55|261.19|264.55|261.19|264.55|261.19|264.55|261.19|0
1651553500000|2022-05-03 04:51:40|264.63|261.27|264.63|261.27|264.63|261.27|264.63|261.27|0
1651553510000|2022-05-03 04:51:50|266.31|262.95|265.81|262.45|266.31|262.95|265.81|262.45|0
1651553520000|2022-05-03 04:52:00|265.98|262.62|265.64|262.28|265.98|262.62|265.64|262.28|0
1651553530000|2022-05-03 04:52:10|265.72|262.36|265.64|262.28|265.72|262.36|265.64|262.28|0
1651553540000|2022-05-03 04:52:20|265.81|262.45|265.64|262.28|265.81|262.45|265.64|262.28|0
1651553550000|2022-05-03 04:52:30|265.47|262.11|265.3|261.94|265.47|262.11|265.3|261.94|0
1651553560000|2022-05-03 04:52:40|265.14|261.78|265.3|261.94|265.3|261.94|265.14|261.78|0
1651553580000|2022-05-03 04:53:00|265.22|261.86|265.14|261.78|265.22|261.86|265.14|261.78|0
1651553590000|2022-05-03 04:53:10|264.97|261.61|264.97|261.61|264.97|261.61|264.97|261.61|0
1651553600000|2022-05-03 04:53:20|264.8|261.44|264.8|261.44|264.8|261.44|264.8|261.44|0
1651553610000|2022-05-03 04:53:30|264.97|261.61|265.13|261.77|265.22|261.86|264.97|261.61|0
1651553620000|2022-05-03 04:53:40|264.97|261.61|264.97|261.61|264.97|261.61|264.97|261.61|0
1651553630000|2022-05-03 04:53:50|264.88|261.52|264.8|261.44|264.88|261.52|264.8|261.44|0
1651553640000|2022-05-03 04:54:00|264.71|261.35|264.38|261.02|264.71|261.35|264.38|261.02|0
1651553650000|2022-05-03 04:54:10|265.97|262.61|265.47|262.11|265.97|262.61|265.47|262.11|0
1651553660000|2022-05-03 04:54:20|265.38|262.02|265.38|262.02|265.47|262.11|265.38|262.02|0
1651553670000|2022-05-03 04:54:30|265.47|262.11|265.21|261.85|265.47|262.11|265.21|261.85|0
1651553680000|2022-05-03 04:54:40|265.3|261.94|265.3|261.94|265.38|262.02|265.3|261.94|0
1651553690000|2022-05-03 04:54:50|264.97|261.61|264.97|261.61|264.97|261.61|264.97|261.61|0
1651553700000|2022-05-03 04:55:00|265.3|261.94|265.13|261.77|265.3|261.94|264.97|261.61|0
1651553710000|2022-05-03 04:55:10|264.96|261.6|264.8|261.44|264.96|261.6|264.8|261.44|0
1651553720000|2022-05-03 04:55:20|264.63|261.27|264.54|261.18|264.63|261.27|264.54|261.18|0
1651553730000|2022-05-03 04:55:30|264.63|261.27|264.54|261.18|264.63|261.27|264.54|261.18|0
1651553740000|2022-05-03 04:55:40|264.8|261.44|264.46|261.1|264.8|261.44|264.46|261.1|0
1651553750000|2022-05-03 04:55:50|264.54|261.18|264.54|261.18|264.63|261.27|264.54|261.18|0
1651553760000|2022-05-03 04:56:00|264.46|261.1|264.04|260.68|264.46|261.1|264.04|260.68|0
1651553770000|2022-05-03 04:56:10|263.96|260.6|263.79|260.43|263.96|260.6|263.79|260.43|0
1651553780000|2022-05-03 04:56:20|263.96|260.6|263.96|260.6|263.96|260.6|263.96|260.6|0
1651553790000|2022-05-03 04:56:30|263.87|260.51|263.96|260.6|263.96|260.6|263.87|260.51|0
1651553800000|2022-05-03 04:56:40|264.12|260.76|264.04|260.68|264.12|260.76|264.04|260.68|0
1651553810000|2022-05-03 04:56:50|264.12|260.76|263.96|260.6|264.12|260.76|263.96|260.6|0
1651553820000|2022-05-03 04:57:00|263.79|260.43|263.87|260.51|263.87|260.51|263.79|260.43|0
1651553830000|2022-05-03 04:57:10|263.96|260.6|263.87|260.51|263.96|260.6|263.87|260.51|0
1651553840000|2022-05-03 04:57:20|263.96|260.6|263.96|260.6|263.96|260.6|263.96|260.6|0
1651553860000|2022-05-03 04:57:40|263.79|260.43|263.79|260.43|263.79|260.43|263.79|260.43|0
1651553870000|2022-05-03 04:57:50|263.7|260.34|263.7|260.34|263.79|260.43|263.7|260.34|0
1651553880000|2022-05-03 04:58:00|263.87|260.51|264.12|260.76|264.12|260.76|263.87|260.51|0
1651553890000|2022-05-03 04:58:10|263.95|260.59|263.95|260.59|263.95|260.59|263.95|260.59|0
1651553900000|2022-05-03 04:58:20|263.7|260.34|263.7|260.34|263.7|260.34|263.7|260.34|0
1651553910000|2022-05-03 04:58:30|263.62|260.26|263.28|259.92|263.62|260.26|263.28|259.92|0
1651553920000|2022-05-03 04:58:40|263.45|260.09|263.62|260.26|263.62|260.26|263.45|260.09|0
1651553930000|2022-05-03 04:58:50|263.79|260.43|263.62|260.26|263.95|260.59|263.62|260.26|0
1651553940000|2022-05-03 04:59:00|263.45|260.09|263.45|260.09|263.45|260.09|263.28|259.92|0
1651553960000|2022-05-03 04:59:20|263.62|260.26|263.62|260.26|263.62|260.26|263.62|260.26|0
1651553980000|2022-05-03 04:59:40|263.53|260.17|263.53|260.17|263.53|260.17|263.53|260.17|0
1651553990000|2022-05-03 04:59:50|263.45|260.09|263.45|260.09|263.45|260.09|263.45|260.09|0
1651554000000|2022-05-03 05:00:00|263.36|260|263.12|259.76|263.36|260|263.12|259.76|0
1651554010000|2022-05-03 05:00:10|262.61|259.25|262.61|259.25|262.61|259.25|262.45|259.09|0
1651554020000|2022-05-03 05:00:20|262.78|259.42|263.11|259.75|263.11|259.75|262.78|259.42|0
1651554030000|2022-05-03 05:00:30|262.95|259.59|262.78|259.42|262.95|259.59|262.78|259.42|0
1651554040000|2022-05-03 05:00:40|262.95|259.59|263.03|259.67|263.11|259.75|262.95|259.59|0
1651554050000|2022-05-03 05:00:50|263.11|259.75|262.95|259.59|263.11|259.75|262.95|259.59|0
1651554060000|2022-05-03 05:01:00|262.78|259.42|262.95|259.59|262.95|259.59|262.78|259.42|0
1651554070000|2022-05-03 05:01:10|262.78|259.42|262.78|259.42|262.78|259.42|262.78|259.42|0
1651554080000|2022-05-03 05:01:20|262.95|259.59|262.95|259.59|262.95|259.59|262.95|259.59|0
1651554100000|2022-05-03 05:01:40|262.78|259.42|262.78|259.42|262.78|259.42|262.78|259.42|0
1651554110000|2022-05-03 05:01:50|262.61|259.25|262.78|259.42|262.78|259.42|262.52|259.16|0
1651554120000|2022-05-03 05:02:00|262.95|259.59|262.61|259.25|262.95|259.59|262.61|259.25|0
1651554130000|2022-05-03 05:02:10|262.78|259.42|262.78|259.42|262.78|259.42|262.78|259.42|0
1651554140000|2022-05-03 05:02:20|262.95|259.59|262.78|259.42|262.95|259.59|262.78|259.42|0
1651554150000|2022-05-03 05:02:30|262.94|259.58|262.94|259.58|262.94|259.58|262.94|259.58|0
1651554160000|2022-05-03 05:02:40|262.78|259.42|263.11|259.75|263.11|259.75|262.78|259.42|0
1651554170000|2022-05-03 05:02:50|263.28|259.92|263.11|259.75|263.28|259.92|263.11|259.75|0
1651554180000|2022-05-03 05:03:00|263.28|259.92|263.45|260.09|263.61|260.25|263.28|259.92|0
1651554190000|2022-05-03 05:03:10|263.28|259.92|263.45|260.09|263.45|260.09|263.28|259.92|0
1651554200000|2022-05-03 05:03:20|263.61|260.25|263.53|260.17|263.61|260.25|263.45|260.09|0
1651554210000|2022-05-03 05:03:30|263.61|260.25|263.53|260.17|263.61|260.25|263.53|260.17|0
1651554220000|2022-05-03 05:03:40|263.61|260.25|263.61|260.25|263.61|260.25|263.61|260.25|0
1651554240000|2022-05-03 05:04:00|263.69|260.33|263.61|260.25|263.69|260.33|263.61|260.25|0
1651554250000|2022-05-03 05:04:10|263.95|260.59|263.78|260.42|263.95|260.59|263.78|260.42|0
1651554260000|2022-05-03 05:04:20|263.61|260.25|263.61|260.25|263.61|260.25|263.61|260.25|0
1651554270000|2022-05-03 05:04:30|263.44|260.08|263.61|260.25|263.61|260.25|263.44|260.08|0
1651554280000|2022-05-03 05:04:40|263.52|260.16|263.52|260.16|263.61|260.25|263.52|260.16|0
1651554290000|2022-05-03 05:04:50|263.44|260.08|263.44|260.08|263.44|260.08|263.44|260.08|0
1651554300000|2022-05-03 05:05:00|263.28|259.92|263.19|259.83|263.28|259.92|262.94|259.58|0
1651554310000|2022-05-03 05:05:10|263.61|260.25|263.95|260.59|264.03|260.67|263.61|260.25|0
1651554320000|2022-05-03 05:05:20|263.86|260.5|264.03|260.67|264.03|260.67|263.86|260.5|0
1651554330000|2022-05-03 05:05:30|263.95|260.59|263.78|260.42|263.95|260.59|263.78|260.42|0
1651554340000|2022-05-03 05:05:40|263.69|260.33|263.78|260.42|263.86|260.5|263.69|260.33|0
1651554350000|2022-05-03 05:05:50|263.69|260.33|263.78|260.42|263.78|260.42|263.69|260.33|0
1651554360000|2022-05-03 05:06:00|263.69|260.33|263.78|260.42|263.78|260.42|263.69|260.33|0
1651554370000|2022-05-03 05:06:10|263.69|260.33|264.11|260.75|264.11|260.75|263.69|260.33|0
1651554390000|2022-05-03 05:06:30|264.19|260.83|264.11|260.75|264.19|260.83|263.94|260.58|0
1651554420000|2022-05-03 05:07:00|264.19|260.83|264.28|260.92|264.28|260.92|264.19|260.83|0
1651554430000|2022-05-03 05:07:10|264.36|261|264.36|261|264.36|261|264.28|260.92|0
1651554440000|2022-05-03 05:07:20|264.61|261.25|264.28|260.92|264.61|261.25|264.28|260.92|0
1651554450000|2022-05-03 05:07:30|264.19|260.83|264.19|260.83|264.19|260.83|264.19|260.83|0
1651554460000|2022-05-03 05:07:40|264.11|260.75|264.11|260.75|264.11|260.75|264.11|260.75|0
1651554470000|2022-05-03 05:07:50|264.28|260.92|264.28|260.92|264.28|260.92|264.28|260.92|0
1651554480000|2022-05-03 05:08:00|264.45|261.09|264.61|261.25|264.61|261.25|264.45|261.09|0
1651554490000|2022-05-03 05:08:10|264.78|261.42|264.61|261.25|264.78|261.42|264.61|261.25|0
1651554500000|2022-05-03 05:08:20|264.53|261.17|264.78|261.42|264.78|261.42|264.53|261.17|0
1651554510000|2022-05-03 05:08:30|264.53|261.17|264.45|261.09|264.53|261.17|264.28|260.92|0
1651554520000|2022-05-03 05:08:40|264.53|261.17|264.53|261.17|264.53|261.17|264.53|261.17|0
1651554530000|2022-05-03 05:08:50|264.61|261.25|264.61|261.25|264.69|261.33|264.61|261.25|0
1651554540000|2022-05-03 05:09:00|264.69|261.33|264.44|261.08|264.69|261.33|264.44|261.08|0
1651554550000|2022-05-03 05:09:10|264.53|261.17|264.44|261.08|264.53|261.17|264.44|261.08|0
1651554570000|2022-05-03 05:09:30|264.61|261.25|264.61|261.25|264.61|261.25|264.52|261.16|0
1651554580000|2022-05-03 05:09:40|264.44|261.08|264.61|261.25|264.61|261.25|264.44|261.08|0
1651554590000|2022-05-03 05:09:50|264.78|261.42|264.78|261.42|264.78|261.42|264.69|261.33|0
1651554600000|2022-05-03 05:10:00|264.95|261.59|264.86|261.5|264.95|261.59|264.86|261.5|0
1651554610000|2022-05-03 05:10:10|264.95|261.59|264.78|261.42|264.95|261.59|264.69|261.33|0
1651554620000|2022-05-03 05:10:20|264.86|261.5|264.86|261.5|264.95|261.59|264.86|261.5|0
1651554630000|2022-05-03 05:10:30|264.95|261.59|264.95|261.59|264.95|261.59|264.95|261.59|0
1651554640000|2022-05-03 05:10:40|265.03|261.67|264.95|261.59|265.03|261.67|264.86|261.5|0
1651554650000|2022-05-03 05:10:50|265.11|261.75|265.03|261.67|265.11|261.75|265.03|261.67|0
1651554660000|2022-05-03 05:11:00|264.95|261.59|264.95|261.59|264.95|261.59|264.95|261.59|0
1651554670000|2022-05-03 05:11:10|265.03|261.67|264.95|261.59|265.03|261.67|264.95|261.59|0
1651554690000|2022-05-03 05:11:30|265.11|261.75|265.28|261.92|265.28|261.92|265.11|261.75|0
1651554700000|2022-05-03 05:11:40|265.62|262.26|265.45|262.09|265.62|262.26|265.45|262.09|0
1651554710000|2022-05-03 05:11:50|265.53|262.17|265.45|262.09|265.53|262.17|265.45|262.09|0
1651554720000|2022-05-03 05:12:00|265.36|262|265.36|262|265.36|262|265.36|262|0
1651554730000|2022-05-03 05:12:10|265.28|261.92|265.11|261.75|265.28|261.92|265.11|261.75|0
1651554740000|2022-05-03 05:12:20|265.03|261.67|265.11|261.75|265.11|261.75|265.03|261.67|0
1651554760000|2022-05-03 05:12:40|265.28|261.92|265.28|261.92|265.28|261.92|265.28|261.92|0
1651554800000|2022-05-03 05:13:20|265.45|262.09|265.62|262.26|265.62|262.26|265.45|262.09|0
1651554810000|2022-05-03 05:13:30|265.78|262.42|265.7|262.34|265.78|262.42|265.7|262.34|0
1651554820000|2022-05-03 05:13:40|265.62|262.26|265.78|262.42|265.78|262.42|265.62|262.26|0
1651554830000|2022-05-03 05:13:50|265.95|262.59|266.46|263.1|266.46|263.1|265.95|262.59|0
1651554840000|2022-05-03 05:14:00|266.29|262.93|266.37|263.01|266.37|263.01|266.29|262.93|0
1651554850000|2022-05-03 05:14:10|266.29|262.93|266.29|262.93|266.29|262.93|266.29|262.93|0
1651554860000|2022-05-03 05:14:20|266.46|263.1|266.62|263.26|266.62|263.26|266.46|263.1|0
1651554870000|2022-05-03 05:14:30|266.79|263.43|266.03|262.67|266.79|263.43|265.86|262.5|0
1651554880000|2022-05-03 05:14:40|266.12|262.76|266.29|262.93|266.29|262.93|266.12|262.76|0
1651554890000|2022-05-03 05:14:50|266.2|262.84|266.29|262.93|266.29|262.93|266.2|262.84|0
1651554900000|2022-05-03 05:15:00|266.45|263.09|266.7|263.34|266.79|263.43|266.45|263.09|0
1651554910000|2022-05-03 05:15:10|266.62|263.26|266.62|263.26|266.79|263.43|266.62|263.26|0
1651554920000|2022-05-03 05:15:20|266.79|263.43|266.96|263.6|267.13|263.77|266.79|263.43|0
1651554930000|2022-05-03 05:15:30|266.87|263.51|266.45|263.09|266.87|263.51|266.45|263.09|0
1651554940000|2022-05-03 05:15:40|266.37|263.01|266.12|262.76|266.37|263.01|266.12|262.76|0
1651554950000|2022-05-03 05:15:50|266.03|262.67|265.86|262.5|266.03|262.67|265.69|262.33|0
1651554960000|2022-05-03 05:16:00|265.95|262.59|266.29|262.93|266.29|262.93|265.95|262.59|0
1651554970000|2022-05-03 05:16:10|266.37|263.01|266.45|263.09|266.45|263.09|266.28|262.92|0
1651554980000|2022-05-03 05:16:20|266.62|263.26|266.96|263.6|266.96|263.6|266.62|263.26|0
1651554990000|2022-05-03 05:16:30|267.13|263.77|266.87|263.51|267.13|263.77|266.87|263.51|0
1651555000000|2022-05-03 05:16:40|266.96|263.6|267.63|264.27|267.63|264.27|266.96|263.6|0
1651555010000|2022-05-03 05:16:50|267.46|264.1|267.38|264.02|267.46|264.1|267.38|264.02|0
1651555020000|2022-05-03 05:17:00|267.46|264.1|267.8|264.44|267.8|264.44|267.46|264.1|0
1651555030000|2022-05-03 05:17:10|267.71|264.35|267.8|264.44|267.8|264.44|267.71|264.35|0
1651555040000|2022-05-03 05:17:20|266.96|263.6|267.29|263.93|267.29|263.93|266.96|263.6|0
1651555050000|2022-05-03 05:17:30|267.8|264.44|267.54|264.18|267.8|264.44|267.54|264.18|0
1651555060000|2022-05-03 05:17:40|267.13|263.77|267.29|263.93|267.29|263.93|266.96|263.6|0
1651555070000|2022-05-03 05:17:50|267.13|263.77|267.29|263.93|267.29|263.93|267.13|263.77|0
1651555080000|2022-05-03 05:18:00|267.21|263.85|267.46|264.1|267.46|264.1|267.21|263.85|0
1651555090000|2022-05-03 05:18:10|267.29|263.93|267.29|263.93|267.29|263.93|267.12|263.76|0
1651555100000|2022-05-03 05:18:20|267.21|263.85|267.12|263.76|267.21|263.85|267.12|263.76|0
1651555110000|2022-05-03 05:18:30|267.04|263.68|266.96|263.6|267.04|263.68|266.96|263.6|0
1651555120000|2022-05-03 05:18:40|267.04|263.68|267.21|263.85|267.21|263.85|266.96|263.6|0
1651555130000|2022-05-03 05:18:50|267.29|263.93|267.29|263.93|267.29|263.93|267.29|263.93|0
1651555140000|2022-05-03 05:19:00|267.37|264.01|267.46|264.1|267.46|264.1|267.29|263.93|0
1651555150000|2022-05-03 05:19:10|267.54|264.18|267.46|264.1|267.54|264.18|267.46|264.1|0
1651555160000|2022-05-03 05:19:20|267.54|264.18|267.46|264.1|267.54|264.18|267.46|264.1|0
1651555170000|2022-05-03 05:19:30|267.63|264.27|267.46|264.1|267.63|264.27|267.46|264.1|0
1651555180000|2022-05-03 05:19:40|267.37|264.01|267.37|264.01|267.37|264.01|267.37|264.01|0
1651555190000|2022-05-03 05:19:50|267.29|263.93|267.29|263.93|267.29|263.93|267.2|263.84|0
1651555200000|2022-05-03 05:20:00|267.2|263.84|267.29|263.93|267.29|263.93|267.2|263.84|0
1651555210000|2022-05-03 05:20:10|267.12|263.76|266.45|263.09|267.12|263.76|266.45|263.09|0
1651555220000|2022-05-03 05:20:20|266.62|263.26|266.45|263.09|266.62|263.26|266.36|263|0
1651555230000|2022-05-03 05:20:30|266.62|263.26|266.62|263.26|266.62|263.26|266.62|263.26|0
1651555250000|2022-05-03 05:20:50|266.78|263.42|266.7|263.34|266.78|263.42|266.7|263.34|0
1651555260000|2022-05-03 05:21:00|266.62|263.26|266.62|263.26|266.62|263.26|266.62|263.26|0
1651555270000|2022-05-03 05:21:10|266.7|263.34|266.62|263.26|266.7|263.34|266.62|263.26|0
1651555300000|2022-05-03 05:21:40|266.53|263.17|266.53|263.17|266.62|263.26|266.53|263.17|0
1651555310000|2022-05-03 05:21:50|266.62|263.26|266.53|263.17|266.62|263.26|266.53|263.17|0
1651555320000|2022-05-03 05:22:00|266.45|263.09|266.45|263.09|266.45|263.09|266.45|263.09|0
1651555330000|2022-05-03 05:22:10|266.28|262.92|266.45|263.09|266.45|263.09|266.28|262.92|0
1651555350000|2022-05-03 05:22:30|266.61|263.25|266.61|263.25|266.61|263.25|266.61|263.25|0
1651555360000|2022-05-03 05:22:40|266.78|263.42|266.78|263.42|266.95|263.59|266.78|263.42|0
1651555370000|2022-05-03 05:22:50|266.61|263.25|266.61|263.25|266.61|263.25|266.61|263.25|0
1651555380000|2022-05-03 05:23:00|266.45|263.09|266.69|263.33|266.69|263.33|266.45|263.09|0
1651555390000|2022-05-03 05:23:10|266.61|263.25|266.44|263.08|266.61|263.25|266.44|263.08|0
1651555400000|2022-05-03 05:23:20|266.53|263.17|266.61|263.25|266.61|263.25|266.44|263.08|0
1651555410000|2022-05-03 05:23:30|266.53|263.17|266.86|263.5|266.86|263.5|266.53|263.17|0
1651555420000|2022-05-03 05:23:40|266.78|263.42|266.78|263.42|266.95|263.59|266.78|263.42|0
1651555430000|2022-05-03 05:23:50|266.86|263.5|266.78|263.42|266.86|263.5|266.78|263.42|0
1651555450000|2022-05-03 05:24:10|266.86|263.5|266.78|263.42|266.86|263.5|266.78|263.42|0
1651555460000|2022-05-03 05:24:20|266.69|263.33|266.78|263.42|266.78|263.42|266.69|263.33|0
1651555470000|2022-05-03 05:24:30|266.95|263.59|266.95|263.59|266.95|263.59|266.86|263.5|0
1651555480000|2022-05-03 05:24:40|266.78|263.42|266.95|263.59|266.95|263.59|266.78|263.42|0
1651555490000|2022-05-03 05:24:50|267.12|263.76|266.95|263.59|267.12|263.76|266.78|263.42|0
1651555500000|2022-05-03 05:25:00|267.12|263.76|266.78|263.42|267.12|263.76|266.78|263.42|0
1651555510000|2022-05-03 05:25:10|266.95|263.59|267.12|263.76|267.12|263.76|266.95|263.59|0
1651555520000|2022-05-03 05:25:20|266.95|263.59|266.95|263.59|267.12|263.76|266.95|263.59|0
1651555530000|2022-05-03 05:25:30|267.03|263.67|266.95|263.59|267.12|263.76|266.95|263.59|0
1651555550000|2022-05-03 05:25:50|266.78|263.42|266.78|263.42|266.78|263.42|266.78|263.42|0
1651555580000|2022-05-03 05:26:20|266.69|263.33|266.69|263.33|266.69|263.33|266.61|263.25|0
1651555590000|2022-05-03 05:26:30|266.78|263.42|266.61|263.25|266.78|263.42|266.61|263.25|0
1651555600000|2022-05-03 05:26:40|266.78|263.42|266.78|263.42|266.78|263.42|266.78|263.42|0
1651555620000|2022-05-03 05:27:00|266.69|263.33|266.69|263.33|266.69|263.33|266.69|263.33|0
1651555630000|2022-05-03 05:27:10|266.61|263.25|266.78|263.42|266.78|263.42|266.61|263.25|0
1651555640000|2022-05-03 05:27:20|266.61|263.25|266.61|263.25|266.61|263.25|266.61|263.25|0
1651555650000|2022-05-03 05:27:30|266.44|263.08|266.44|263.08|266.44|263.08|266.44|263.08|0
1651555660000|2022-05-03 05:27:40|266.27|262.91|266.18|262.82|266.27|262.91|266.18|262.82|0
1651555670000|2022-05-03 05:27:50|266.27|262.91|266.35|262.99|266.35|262.99|266.27|262.91|0
1651555680000|2022-05-03 05:28:00|266.27|262.91|266.27|262.91|266.27|262.91|266.1|262.74|0
1651555700000|2022-05-03 05:28:20|266.1|262.74|266.1|262.74|266.1|262.74|266.1|262.74|0
1651555710000|2022-05-03 05:28:30|266.18|262.82|266.27|262.91|266.27|262.91|266.18|262.82|0
1651555720000|2022-05-03 05:28:40|266.44|263.08|266.61|263.25|266.61|263.25|266.44|263.08|0
1651555730000|2022-05-03 05:28:50|267.11|263.75|267.11|263.75|267.11|263.75|267.11|263.75|0
1651555740000|2022-05-03 05:29:00|266.94|263.58|266.77|263.41|266.94|263.58|266.77|263.41|0
1651555750000|2022-05-03 05:29:10|266.86|263.5|267.11|263.75|267.11|263.75|266.86|263.5|0
1651555780000|2022-05-03 05:29:40|267.19|263.83|266.94|263.58|267.19|263.83|266.94|263.58|0
1651555790000|2022-05-03 05:29:50|267.11|263.75|267.19|263.83|267.19|263.83|267.11|263.75|0
1651555800000|2022-05-03 05:30:00|267.11|263.75|267.11|263.75|267.11|263.75|267.02|263.66|0
1651555810000|2022-05-03 05:30:10|266.94|263.58|266.85|263.49|266.94|263.58|266.85|263.49|0
1651555820000|2022-05-03 05:30:20|266.94|263.58|267.11|263.75|267.11|263.75|266.94|263.58|0
1651555830000|2022-05-03 05:30:30|266.94|263.58|266.69|263.33|266.94|263.58|266.6|263.24|0
1651555840000|2022-05-03 05:30:40|266.6|263.24|266.6|263.24|266.6|263.24|266.6|263.24|0
1651555850000|2022-05-03 05:30:50|266.44|263.08|266.44|263.08|266.44|263.08|266.44|263.08|0
1651555860000|2022-05-03 05:31:00|266.6|263.24|266.6|263.24|266.6|263.24|266.6|263.24|0
1651555870000|2022-05-03 05:31:10|266.68|263.32|266.77|263.41|266.77|263.41|266.68|263.32|0
1651555880000|2022-05-03 05:31:20|266.6|263.24|266.6|263.24|266.6|263.24|266.6|263.24|0
1651555890000|2022-05-03 05:31:30|266.44|263.08|266.6|263.24|266.6|263.24|266.44|263.08|0
1651555910000|2022-05-03 05:31:50|266.43|263.07|266.27|262.91|266.52|263.16|266.27|262.91|0
1651555930000|2022-05-03 05:32:10|266.43|263.07|266.43|263.07|266.52|263.16|266.43|263.07|0
1651555940000|2022-05-03 05:32:20|266.52|263.16|266.6|263.24|266.6|263.24|266.43|263.07|0
1651555950000|2022-05-03 05:32:30|266.68|263.32|266.6|263.24|266.68|263.32|266.6|263.24|0
1651555960000|2022-05-03 05:32:40|266.68|263.32|266.27|262.91|266.68|263.32|266.27|262.91|0
1651555970000|2022-05-03 05:32:50|266.1|262.74|266.18|262.82|266.18|262.82|266.1|262.74|0
1651555980000|2022-05-03 05:33:00|266.27|262.91|266.26|262.9|266.27|262.91|266.26|262.9|0
1651555990000|2022-05-03 05:33:10|266.18|262.82|265.93|262.57|266.18|262.82|265.93|262.57|0
1651556000000|2022-05-03 05:33:20|265.76|262.4|265.93|262.57|265.93|262.57|265.76|262.4|0
1651556010000|2022-05-03 05:33:30|265.67|262.31|265.59|262.23|265.67|262.31|265.59|262.23|0
1651556020000|2022-05-03 05:33:40|265.42|262.06|265.59|262.23|265.67|262.31|265.42|262.06|0
1651556030000|2022-05-03 05:33:50|265.67|262.31|265.76|262.4|265.76|262.4|265.59|262.23|0
1651556040000|2022-05-03 05:34:00|265.84|262.48|265.84|262.48|265.84|262.48|265.84|262.48|0
1651556050000|2022-05-03 05:34:10|266.26|262.9|266.77|263.41|266.77|263.41|266.26|262.9|0
1651556060000|2022-05-03 05:34:20|266.85|263.49|266.68|263.32|267.11|263.75|266.68|263.32|0
1651556070000|2022-05-03 05:34:30|266.6|263.24|266.6|263.24|266.6|263.24|266.6|263.24|0
1651556080000|2022-05-03 05:34:40|266.77|263.41|266.77|263.41|266.77|263.41|266.77|263.41|0
1651556090000|2022-05-03 05:34:50|266.6|263.24|266.77|263.41|266.77|263.41|266.6|263.24|0
1651556100000|2022-05-03 05:35:00|266.6|263.24|266.51|263.15|266.6|263.24|266.43|263.07|0
1651556110000|2022-05-03 05:35:10|266.6|263.24|266.77|263.41|266.77|263.41|266.6|263.24|0
1651556130000|2022-05-03 05:35:30|266.68|263.32|266.68|263.32|266.68|263.32|266.6|263.24|0
1651556140000|2022-05-03 05:35:40|266.77|263.41|266.85|263.49|266.85|263.49|266.6|263.24|0
1651556150000|2022-05-03 05:35:50|266.77|263.41|267.1|263.74|267.1|263.74|266.77|263.41|0
1651556160000|2022-05-03 05:36:00|267.27|263.91|267.27|263.91|267.27|263.91|267.27|263.91|0
1651556170000|2022-05-03 05:36:10|267.61|264.25|267.1|263.74|267.61|264.25|267.1|263.74|0
1651556190000|2022-05-03 05:36:30|267.27|263.91|267.1|263.74|267.27|263.91|267.1|263.74|0
1651556200000|2022-05-03 05:36:40|267.18|263.82|267.18|263.82|267.18|263.82|267.18|263.82|0
1651556210000|2022-05-03 05:36:50|267.1|263.74|267.27|263.91|267.27|263.91|267.1|263.74|0
1651556220000|2022-05-03 05:37:00|266.93|263.57|266.09|262.73|266.93|263.57|266.09|262.73|0
1651556230000|2022-05-03 05:37:10|266.34|262.98|266.26|262.9|266.34|262.98|266.26|262.9|0
1651556240000|2022-05-03 05:37:20|266.17|262.81|266.09|262.73|266.17|262.81|266.09|262.73|0
1651556250000|2022-05-03 05:37:30|266.26|262.9|266.6|263.24|266.6|263.24|266.26|262.9|0
1651556260000|2022-05-03 05:37:40|266.51|263.15|266.6|263.24|266.6|263.24|266.51|263.15|0
1651556280000|2022-05-03 05:38:00|266.76|263.4|266.76|263.4|266.76|263.4|266.76|263.4|0
1651556290000|2022-05-03 05:38:10|266.85|263.49|266.68|263.32|266.93|263.57|266.68|263.32|0
1651556300000|2022-05-03 05:38:20|266.76|263.4|266.76|263.4|266.76|263.4|266.76|263.4|0
1651556320000|2022-05-03 05:38:40|266.93|263.57|266.93|263.57|266.93|263.57|266.93|263.57|0
1651556330000|2022-05-03 05:38:50|267.1|263.74|267.1|263.74|267.1|263.74|267.1|263.74|0
1651556350000|2022-05-03 05:39:10|266.76|263.4|266.76|263.4|266.76|263.4|266.76|263.4|0
1651556360000|2022-05-03 05:39:20|266.93|263.57|266.76|263.4|266.93|263.57|266.76|263.4|0
1651556370000|2022-05-03 05:39:30|266.84|263.48|266.76|263.4|266.84|263.48|266.76|263.4|0
1651556420000|2022-05-03 05:40:20|266.93|263.57|266.93|263.57|267.1|263.74|266.93|263.57|0
1651556430000|2022-05-03 05:40:30|267.1|263.74|267.1|263.74|267.1|263.74|267.1|263.74|0
1651556440000|2022-05-03 05:40:40|266.93|263.57|266.93|263.57|267.01|263.65|266.93|263.57|0
1651556460000|2022-05-03 05:41:00|266.59|263.23|266.59|263.23|266.59|263.23|266.59|263.23|0
1651556470000|2022-05-03 05:41:10|266.67|263.31|266.76|263.4|266.76|263.4|266.67|263.31|0
1651556480000|2022-05-03 05:41:20|266.84|263.48|266.76|263.4|266.84|263.48|266.76|263.4|0
1651556500000|2022-05-03 05:41:40|266.59|263.23|266.42|263.06|266.67|263.31|266.42|263.06|0
1651556520000|2022-05-03 05:42:00|266.25|262.89|266.25|262.89|266.42|263.06|266.25|262.89|0
1651556530000|2022-05-03 05:42:10|266.42|263.06|266.42|263.06|266.42|263.06|266.42|263.06|0
1651556540000|2022-05-03 05:42:20|266.5|263.14|266.59|263.23|266.59|263.23|266.5|263.14|0
1651556550000|2022-05-03 05:42:30|266.67|263.31|266.67|263.31|266.67|263.31|266.67|263.31|0
1651556560000|2022-05-03 05:42:40|266.76|263.4|266.67|263.31|266.76|263.4|266.67|263.31|0
1651556570000|2022-05-03 05:42:50|266.59|263.23|266.5|263.14|266.59|263.23|266.5|263.14|0
1651556580000|2022-05-03 05:43:00|266.33|262.97|266.59|263.23|266.59|263.23|266.33|262.97|0
1651556590000|2022-05-03 05:43:10|266.76|263.4|266.5|263.14|266.76|263.4|266.5|263.14|0
1651556600000|2022-05-03 05:43:20|266.59|263.23|266.59|263.23|266.59|263.23|266.59|263.23|0
1651556610000|2022-05-03 05:43:30|266.67|263.31|266.67|263.31|266.67|263.31|266.67|263.31|0
1651556620000|2022-05-03 05:43:40|266.59|263.23|266.59|263.23|266.67|263.31|266.59|263.23|0
1651556630000|2022-05-03 05:43:50|266.67|263.31|266.76|263.4|266.76|263.4|266.67|263.31|0
1651556640000|2022-05-03 05:44:00|266.59|263.23|266.59|263.23|266.59|263.23|266.59|263.23|0
1651556650000|2022-05-03 05:44:10|266.67|263.31|266.67|263.31|266.67|263.31|266.59|263.23|0
1651556660000|2022-05-03 05:44:20|266.59|263.23|266.67|263.31|266.76|263.4|266.59|263.23|0
1651556670000|2022-05-03 05:44:30|266.5|263.14|266.33|262.97|266.5|263.14|266.33|262.97|0
1651556680000|2022-05-03 05:44:40|266.25|262.89|266.33|262.97|266.33|262.97|266.25|262.89|0
1651556690000|2022-05-03 05:44:50|266.25|262.89|265.91|262.55|266.25|262.89|265.91|262.55|0
1651556700000|2022-05-03 05:45:00|265.75|262.39|265.49|262.13|265.75|262.39|265.49|262.13|0
1651556710000|2022-05-03 05:45:10|265.58|262.22|265.49|262.13|265.58|262.22|265.49|262.13|0
1651556720000|2022-05-03 05:45:20|265.41|262.05|265.58|262.22|265.58|262.22|265.41|262.05|0
1651556730000|2022-05-03 05:45:30|265.41|262.05|265.41|262.05|265.58|262.22|265.41|262.05|0
1651556740000|2022-05-03 05:45:40|265.32|261.96|265.49|262.13|265.49|262.13|265.24|261.88|0
1651556750000|2022-05-03 05:45:50|265.41|262.05|265.32|261.96|265.41|262.05|265.32|261.96|0
1651556760000|2022-05-03 05:46:00|265.41|262.05|264.74|261.38|265.41|262.05|264.74|261.38|0
1651556770000|2022-05-03 05:46:10|264.9|261.54|264.98|261.62|264.98|261.62|264.9|261.54|0
1651556780000|2022-05-03 05:46:20|265.07|261.71|265.15|261.79|265.15|261.79|265.07|261.71|0
1651556790000|2022-05-03 05:46:30|265.07|261.71|265.24|261.88|265.24|261.88|264.98|261.62|0
1651556800000|2022-05-03 05:46:40|265.15|261.79|265.07|261.71|265.15|261.79|265.07|261.71|0
1651556810000|2022-05-03 05:46:50|264.98|261.62|265.07|261.71|265.07|261.71|264.98|261.62|0
1651556820000|2022-05-03 05:47:00|264.9|261.54|264.9|261.54|264.9|261.54|264.9|261.54|0
1651556830000|2022-05-03 05:47:10|264.74|261.38|264.57|261.21|264.74|261.38|264.57|261.21|0
1651556840000|2022-05-03 05:47:20|264.65|261.29|264.57|261.21|264.65|261.29|264.57|261.21|0
1651556850000|2022-05-03 05:47:30|264.73|261.37|264.73|261.37|264.73|261.37|264.65|261.29|0
1651556860000|2022-05-03 05:47:40|264.65|261.29|264.57|261.21|264.65|261.29|264.57|261.21|0
1651556870000|2022-05-03 05:47:50|264.73|261.37|264.65|261.29|264.73|261.37|264.65|261.29|0
1651556880000|2022-05-03 05:48:00|264.48|261.12|264.57|261.21|264.65|261.29|264.48|261.12|0
1651556890000|2022-05-03 05:48:10|264.4|261.04|264.4|261.04|264.4|261.04|264.4|261.04|0
1651556900000|2022-05-03 05:48:20|264.23|260.87|263.89|260.53|264.23|260.87|263.89|260.53|0
1651556910000|2022-05-03 05:48:30|263.73|260.37|263.56|260.2|263.73|260.37|263.56|260.2|0
1651556920000|2022-05-03 05:48:40|263.39|260.03|263.56|260.2|263.56|260.2|263.22|259.86|0
1651556930000|2022-05-03 05:48:50|263.73|260.37|263.81|260.45|263.89|260.53|263.73|260.37|0
1651556940000|2022-05-03 05:49:00|263.89|260.53|264.14|260.78|264.23|260.87|263.89|260.53|0
1651556950000|2022-05-03 05:49:10|263.89|260.53|263.89|260.53|263.89|260.53|263.89|260.53|0
1651556960000|2022-05-03 05:49:20|263.73|260.37|263.73|260.37|263.73|260.37|263.64|260.28|0
1651556970000|2022-05-03 05:49:30|263.89|260.53|264.14|260.78|264.14|260.78|263.89|260.53|0
1651556980000|2022-05-03 05:49:40|263.73|260.37|264.06|260.7|264.06|260.7|263.73|260.37|0
1651556990000|2022-05-03 05:49:50|264.31|260.95|264.4|261.04|264.4|261.04|264.23|260.87|0
1651557000000|2022-05-03 05:50:00|264.06|260.7|264.31|260.95|264.31|260.95|264.06|260.7|0
1651557010000|2022-05-03 05:50:10|264.23|260.87|264.56|261.2|264.56|261.2|264.23|260.87|0
1651557020000|2022-05-03 05:50:20|264.64|261.28|264.56|261.2|264.64|261.28|264.56|261.2|0
1651557030000|2022-05-03 05:50:30|264.48|261.12|264.56|261.2|264.56|261.2|264.4|261.04|0
1651557040000|2022-05-03 05:50:40|264.4|261.04|264.48|261.12|264.48|261.12|264.4|261.04|0
1651557050000|2022-05-03 05:50:50|264.56|261.2|264.81|261.45|264.9|261.54|264.56|261.2|0
1651557060000|2022-05-03 05:51:00|264.73|261.37|264.73|261.37|264.73|261.37|264.73|261.37|0
1651557080000|2022-05-03 05:51:20|264.9|261.54|265.4|262.04|265.4|262.04|264.9|261.54|0
1651557090000|2022-05-03 05:51:30|265.57|262.21|265.74|262.38|265.74|262.38|265.57|262.21|0
1651557100000|2022-05-03 05:51:40|265.65|262.29|265.74|262.38|265.74|262.38|265.65|262.29|0
1651557110000|2022-05-03 05:51:50|265.82|262.46|266.07|262.71|266.07|262.71|265.82|262.46|0
1651557120000|2022-05-03 05:52:00|265.99|262.63|266.07|262.71|266.07|262.71|265.99|262.63|0
1651557130000|2022-05-03 05:52:10|265.91|262.55|265.91|262.55|265.91|262.55|265.91|262.55|0
1651557140000|2022-05-03 05:52:20|265.74|262.38|265.74|262.38|265.74|262.38|265.74|262.38|0
1651557150000|2022-05-03 05:52:30|265.57|262.21|265.4|262.04|265.57|262.21|265.4|262.04|0
1651557170000|2022-05-03 05:52:50|265.23|261.87|265.23|261.87|265.23|261.87|265.23|261.87|0
1651557180000|2022-05-03 05:53:00|265.14|261.78|265.4|262.04|265.4|262.04|265.06|261.7|0
1651557190000|2022-05-03 05:53:10|265.31|261.95|265.4|262.04|265.4|262.04|265.31|261.95|0
1651557200000|2022-05-03 05:53:20|265.57|262.21|265.65|262.29|265.65|262.29|265.57|262.21|0
1651557210000|2022-05-03 05:53:30|265.74|262.38|266.07|262.71|266.07|262.71|265.74|262.38|0
1651557230000|2022-05-03 05:53:50|265.9|262.54|266.07|262.71|266.07|262.71|265.9|262.54|0
1651557240000|2022-05-03 05:54:00|266.15|262.79|266.07|262.71|266.15|262.79|266.07|262.71|0
1651557250000|2022-05-03 05:54:10|266.15|262.79|266.15|262.79|266.15|262.79|266.15|262.79|0
1651557260000|2022-05-03 05:54:20|266.07|262.71|266.07|262.71|266.07|262.71|265.9|262.54|0
1651557270000|2022-05-03 05:54:30|265.9|262.54|265.9|262.54|265.9|262.54|265.9|262.54|0
1651557280000|2022-05-03 05:54:40|265.73|262.37|265.73|262.37|265.73|262.37|265.73|262.37|0
1651557290000|2022-05-03 05:54:50|265.65|262.29|265.65|262.29|265.65|262.29|265.4|262.04|0
1651557300000|2022-05-03 05:55:00|265.57|262.21|265.48|262.12|265.73|262.37|265.48|262.12|0
1651557310000|2022-05-03 05:55:10|265.4|262.04|265.57|262.21|265.73|262.37|265.4|262.04|0
1651557320000|2022-05-03 05:55:20|265.48|262.12|265.48|262.12|265.48|262.12|265.48|262.12|0
1651557330000|2022-05-03 05:55:30|265.57|262.21|265.4|262.04|265.57|262.21|265.4|262.04|0
1651557340000|2022-05-03 05:55:40|265.57|262.21|265.4|262.04|265.73|262.37|265.4|262.04|0
1651557350000|2022-05-03 05:55:50|265.9|262.54|265.73|262.37|265.9|262.54|265.73|262.37|0
1651557360000|2022-05-03 05:56:00|265.4|262.04|265.48|262.12|265.48|262.12|265.4|262.04|0
1651557370000|2022-05-03 05:56:10|265.73|262.37|265.56|262.2|265.73|262.37|265.56|262.2|0
1651557380000|2022-05-03 05:56:20|265.65|262.29|265.73|262.37|265.73|262.37|265.65|262.29|0
1651557400000|2022-05-03 05:56:40|265.81|262.45|265.73|262.37|265.81|262.45|265.64|262.28|0
1651557410000|2022-05-03 05:56:50|265.64|262.28|265.73|262.37|265.81|262.45|265.64|262.28|0
1651557420000|2022-05-03 05:57:00|265.81|262.45|265.73|262.37|265.81|262.45|265.73|262.37|0
1651557430000|2022-05-03 05:57:10|265.9|262.54|265.56|262.2|265.9|262.54|265.56|262.2|0
1651557440000|2022-05-03 05:57:20|265.73|262.37|265.73|262.37|265.73|262.37|265.56|262.2|0
1651557450000|2022-05-03 05:57:30|265.64|262.28|266.09|262.73|266.09|262.73|265.03|261.67|0
1651557460000|2022-05-03 05:57:40|265.56|262.2|265.56|262.2|265.73|262.37|265.56|262.2|0
1651557470000|2022-05-03 05:57:50|265.64|262.28|265.56|262.2|265.64|262.28|265.56|262.2|0
1651557480000|2022-05-03 05:58:00|265.39|262.03|265.39|262.03|265.39|262.03|265.39|262.03|0
1651557490000|2022-05-03 05:58:10|265.06|261.7|265.06|261.7|265.06|261.7|265.06|261.7|0
1651557500000|2022-05-03 05:58:20|264.97|261.61|264.89|261.53|264.97|261.61|264.89|261.53|0
1651557510000|2022-05-03 05:58:30|264.97|261.61|265.06|261.7|265.06|261.7|264.89|261.53|0
1651557520000|2022-05-03 05:58:40|265.23|261.87|265.23|261.87|265.23|261.87|265.23|261.87|0
1651557540000|2022-05-03 05:59:00|265.06|261.7|265.56|262.2|265.56|262.2|265.06|261.7|0
1651557550000|2022-05-03 05:59:10|265.39|262.03|265.47|262.11|265.47|262.11|265.39|262.03|0
1651557560000|2022-05-03 05:59:20|265.39|262.03|265.73|262.37|265.73|262.37|265.39|262.03|0
1651557570000|2022-05-03 05:59:30|265.56|262.2|265.56|262.2|265.56|262.2|265.56|262.2|0
1651557590000|2022-05-03 05:59:50|265.39|262.03|265.39|262.03|265.47|262.11|265.39|262.03|0
1651557600000|2022-05-03 06:00:00|265.06|261.7|264.8|261.44|265.06|261.7|264.72|261.36|0
1651557610000|2022-05-03 06:00:10|264.05|260.69|264.55|261.19|264.55|261.19|264.05|260.69|0
1651557620000|2022-05-03 06:00:20|264.38|261.02|264.38|261.02|264.38|261.02|264.22|260.86|0
1651557630000|2022-05-03 06:00:30|264.46|261.1|265.39|262.03|265.39|262.03|264.46|261.1|0
1651557640000|2022-05-03 06:00:40|265.47|262.11|265.39|262.03|265.73|262.37|265.39|262.03|0
1651557650000|2022-05-03 06:00:50|265.22|261.86|264.72|261.36|265.22|261.86|264.72|261.36|0
1651557660000|2022-05-03 06:01:00|264.22|260.86|263.88|260.52|264.22|260.86|263.88|260.52|0
1651557670000|2022-05-03 06:01:10|264.22|260.86|264.05|260.69|264.22|260.86|264.05|260.69|0
1651557680000|2022-05-03 06:01:20|264.13|260.77|264.38|261.02|264.38|261.02|264.13|260.77|0
1651557690000|2022-05-03 06:01:30|264.21|260.85|264.21|260.85|264.21|260.85|264.13|260.77|0
1651557700000|2022-05-03 06:01:40|264.05|260.69|264.38|261.02|264.38|261.02|264.05|260.69|0
1651557710000|2022-05-03 06:01:50|264.55|261.19|264.72|261.36|264.89|261.53|264.55|261.19|0
1651557720000|2022-05-03 06:02:00|264.55|261.19|264.29|260.93|264.55|261.19|264.21|260.85|0
1651557730000|2022-05-03 06:02:10|264.13|260.77|264.13|260.77|264.13|260.77|264.13|260.77|0
1651557740000|2022-05-03 06:02:20|264.05|260.69|263.54|260.18|264.05|260.69|263.54|260.18|0
1651557750000|2022-05-03 06:02:30|263.71|260.35|263.88|260.52|263.88|260.52|263.71|260.35|0
1651557760000|2022-05-03 06:02:40|263.79|260.43|263.71|260.35|263.79|260.43|263.71|260.35|0
1651557770000|2022-05-03 06:02:50|263.88|260.52|263.71|260.35|263.88|260.52|263.54|260.18|0
1651557780000|2022-05-03 06:03:00|263.38|260.02|262.28|258.92|263.38|260.02|262.28|258.92|0
1651557790000|2022-05-03 06:03:10|262.37|259.01|261.87|258.51|262.37|259.01|261.87|258.51|0
1651557800000|2022-05-03 06:03:20|262.04|258.68|262.28|258.92|262.45|259.09|262.04|258.68|0
1651557810000|2022-05-03 06:03:30|262.2|258.84|262.37|259.01|262.37|259.01|262.2|258.84|0
1651557820000|2022-05-03 06:03:40|262.12|258.76|262.54|259.18|262.54|259.18|262.12|258.76|0
1651557830000|2022-05-03 06:03:50|262.45|259.09|262.54|259.18|262.54|259.18|262.37|259.01|0
1651557840000|2022-05-03 06:04:00|262.78|259.42|262.78|259.42|262.78|259.42|262.7|259.34|0
1651557850000|2022-05-03 06:04:10|262.87|259.51|262.62|259.26|263.04|259.68|262.62|259.26|0
1651557860000|2022-05-03 06:04:20|262.12|258.76|261.78|258.42|262.2|258.84|261.78|258.42|0
1651557870000|2022-05-03 06:04:30|261.7|258.34|261.2|257.84|261.7|258.34|261.2|257.84|0
1651557880000|2022-05-03 06:04:40|261.03|257.67|261.03|257.67|261.03|257.67|261.03|257.67|0
1651557890000|2022-05-03 06:04:50|260.87|257.51|260.87|257.51|260.87|257.51|260.78|257.42|0
1651557900000|2022-05-03 06:05:00|260.53|257.17|260.87|257.51|260.87|257.51|260.53|257.17|0
1651557910000|2022-05-03 06:05:10|261.03|257.67|261.2|257.84|261.2|257.84|261.03|257.67|0
1651557920000|2022-05-03 06:05:20|260.87|257.51|260.95|257.59|260.95|257.59|260.87|257.51|0
1651557930000|2022-05-03 06:05:30|261.03|257.67|261.03|257.67|261.2|257.84|261.03|257.67|0
1651557940000|2022-05-03 06:05:40|260.95|257.59|261.03|257.67|261.03|257.67|260.95|257.59|0
1651557950000|2022-05-03 06:05:50|261.2|257.84|261.7|258.34|261.7|258.34|261.2|257.84|0
1651557960000|2022-05-03 06:06:00|261.37|258.01|261.37|258.01|261.37|258.01|261.37|258.01|0
1651557970000|2022-05-03 06:06:10|261.2|257.84|260.78|257.42|261.2|257.84|260.78|257.42|0
1651557980000|2022-05-03 06:06:20|260.86|257.5|260.53|257.17|260.86|257.5|260.53|257.17|0
1651557990000|2022-05-03 06:06:30|260.44|257.08|260.86|257.5|260.86|257.5|260.44|257.08|0
1651558000000|2022-05-03 06:06:40|260.7|257.34|260.36|257|260.7|257.34|260.36|257|0
1651558010000|2022-05-03 06:06:50|259.7|256.34|259.53|256.17|259.7|256.34|259.53|256.17|0
1651558020000|2022-05-03 06:07:00|259.7|256.34|259.53|256.17|259.7|256.34|259.53|256.17|0
1651558030000|2022-05-03 06:07:10|259.7|256.34|259.37|256.01|259.7|256.34|259.37|256.01|0
1651558040000|2022-05-03 06:07:20|259.53|256.17|259.53|256.17|259.53|256.17|259.53|256.17|0
1651558050000|2022-05-03 06:07:30|259.61|256.25|259.86|256.5|259.86|256.5|259.61|256.25|0
1651558060000|2022-05-03 06:07:40|259.78|256.42|259.7|256.34|259.86|256.5|259.7|256.34|0
1651558070000|2022-05-03 06:07:50|259.61|256.25|259.53|256.17|259.61|256.25|259.53|256.17|0
1651558080000|2022-05-03 06:08:00|259.37|256.01|259.44|256.08|259.53|256.17|259.37|256.01|0
1651558090000|2022-05-03 06:08:10|259.36|256|259.7|256.34|259.7|256.34|259.36|256|0
1651558100000|2022-05-03 06:08:20|259.86|256.5|259.86|256.5|259.86|256.5|259.86|256.5|0
1651558110000|2022-05-03 06:08:30|259.7|256.34|259.7|256.34|259.7|256.34|259.7|256.34|0
1651558130000|2022-05-03 06:08:50|259.53|256.17|259.7|256.34|259.7|256.34|259.53|256.17|0
1651558140000|2022-05-03 06:09:00|259.78|256.42|259.86|256.5|259.86|256.5|259.78|256.42|0
1651558150000|2022-05-03 06:09:10|260.03|256.67|260.36|257|260.36|257|260.03|256.67|0
1651558160000|2022-05-03 06:09:20|260.03|256.67|260.03|256.67|260.03|256.67|259.94|256.58|0
1651558180000|2022-05-03 06:09:40|259.7|256.34|259.53|256.17|259.7|256.34|259.53|256.17|0
1651558190000|2022-05-03 06:09:50|259.36|256|259.2|255.84|259.36|256|259.11|255.75|0
1651558200000|2022-05-03 06:10:00|259.36|256|259.7|256.34|259.7|256.34|259.36|256|0
1651558210000|2022-05-03 06:10:10|259.86|256.5|260.03|256.67|260.03|256.67|259.86|256.5|0
1651558220000|2022-05-03 06:10:20|259.86|256.5|259.86|256.5|259.86|256.5|259.86|256.5|0
1651558230000|2022-05-03 06:10:30|259.69|256.33|259.53|256.17|259.69|256.33|259.53|256.17|0
1651558240000|2022-05-03 06:10:40|259.44|256.08|259.03|255.67|259.44|256.08|259.03|255.67|0
1651558260000|2022-05-03 06:11:00|259.2|255.84|258.78|255.42|259.2|255.84|258.78|255.42|0
1651558270000|2022-05-03 06:11:10|258.86|255.5|258.7|255.34|258.86|255.5|258.7|255.34|0
1651558280000|2022-05-03 06:11:20|258.86|255.5|258.86|255.5|258.86|255.5|258.86|255.5|0
1651558290000|2022-05-03 06:11:30|259.03|255.67|259.19|255.83|259.19|255.83|259.03|255.67|0
1651558320000|2022-05-03 06:12:00|259.36|256|259.36|256|259.36|256|259.36|256|0
1651558330000|2022-05-03 06:12:10|259.53|256.17|259.69|256.33|259.69|256.33|259.53|256.17|0
1651558340000|2022-05-03 06:12:20|260.03|256.67|260.02|256.66|260.19|256.83|260.02|256.66|0
1651558350000|2022-05-03 06:12:30|260.1|256.74|260.02|256.66|260.19|256.83|260.02|256.66|0
1651558360000|2022-05-03 06:12:40|259.94|256.58|259.94|256.58|260.02|256.66|259.94|256.58|0
1651558370000|2022-05-03 06:12:50|259.86|256.5|259.86|256.5|259.86|256.5|259.86|256.5|0
1651558380000|2022-05-03 06:13:00|259.69|256.33|259.36|256|259.69|256.33|259.36|256|0
1651558390000|2022-05-03 06:13:10|259.19|255.83|259.19|255.83|259.27|255.91|259.19|255.83|0
1651558400000|2022-05-03 06:13:20|258.86|255.5|259.69|256.33|259.69|256.33|258.86|255.5|0
1651558410000|2022-05-03 06:13:30|259.52|256.16|259.52|256.16|259.52|256.16|259.52|256.16|0
1651558420000|2022-05-03 06:13:40|259.69|256.33|259.69|256.33|259.77|256.41|259.69|256.33|0
1651558430000|2022-05-03 06:13:50|259.86|256.5|260.02|256.66|260.02|256.66|259.86|256.5|0
1651558440000|2022-05-03 06:14:00|259.86|256.5|259.86|256.5|259.86|256.5|259.86|256.5|0
1651558450000|2022-05-03 06:14:10|259.69|256.33|260.02|256.66|260.02|256.66|259.69|256.33|0
1651558460000|2022-05-03 06:14:20|259.94|256.58|260.36|257|260.36|257|259.94|256.58|0
1651558470000|2022-05-03 06:14:30|260.19|256.83|260.1|256.74|260.19|256.83|260.02|256.66|0
1651558480000|2022-05-03 06:14:40|260.19|256.83|260.02|256.66|260.19|256.83|260.02|256.66|0
1651558490000|2022-05-03 06:14:50|259.86|256.5|259.69|256.33|259.86|256.5|259.69|256.33|0
1651558500000|2022-05-03 06:15:00|259.77|256.41|259.69|256.33|259.86|256.5|259.52|256.16|0
1651558510000|2022-05-03 06:15:10|259.86|256.5|259.36|256|259.86|256.5|259.36|256|0
1651558520000|2022-05-03 06:15:20|259.52|256.16|259.27|255.91|259.52|256.16|259.27|255.91|0
1651558530000|2022-05-03 06:15:30|259.36|256|259.36|256|259.36|256|259.36|256|0
1651558540000|2022-05-03 06:15:40|259.52|256.16|258.86|255.5|259.52|256.16|258.86|255.5|0
1651558550000|2022-05-03 06:15:50|258.69|255.33|258.69|255.33|258.69|255.33|258.69|255.33|0
1651558560000|2022-05-03 06:16:00|258.53|255.17|258.77|255.41|258.86|255.5|258.53|255.17|0
1651558570000|2022-05-03 06:16:10|258.86|255.5|259.19|255.83|259.19|255.83|258.86|255.5|0
1651558580000|2022-05-03 06:16:20|259.27|255.91|259.36|256|259.36|256|259.19|255.83|0
1651558590000|2022-05-03 06:16:30|259.27|255.91|259.02|255.66|259.27|255.91|259.02|255.66|0
1651558600000|2022-05-03 06:16:40|259.19|255.83|259.02|255.66|259.19|255.83|259.02|255.66|0
1651558610000|2022-05-03 06:16:50|258.86|255.5|258.86|255.5|258.86|255.5|258.86|255.5|0
1651558620000|2022-05-03 06:17:00|259.02|255.66|259.43|256.07|259.43|256.07|259.02|255.66|0
1651558630000|2022-05-03 06:17:10|259.52|256.16|259.52|256.16|259.69|256.33|259.52|256.16|0
1651558640000|2022-05-03 06:17:20|259.35|255.99|259.35|255.99|259.35|255.99|259.35|255.99|0
1651558650000|2022-05-03 06:17:30|259.43|256.07|259.52|256.16|259.52|256.16|259.43|256.07|0
1651558660000|2022-05-03 06:17:40|259.69|256.33|260.19|256.83|260.19|256.83|259.69|256.33|0
1651558670000|2022-05-03 06:17:50|260.18|256.82|260.35|256.99|260.35|256.99|260.18|256.82|0
1651558680000|2022-05-03 06:18:00|260.52|257.16|260.68|257.32|260.68|257.32|260.52|257.16|0
1651558690000|2022-05-03 06:18:10|260.6|257.24|260.52|257.16|260.6|257.24|260.52|257.16|0
1651558700000|2022-05-03 06:18:20|260.76|257.4|260.85|257.49|260.85|257.49|260.68|257.32|0
1651558710000|2022-05-03 06:18:30|261.02|257.66|260.52|257.16|261.02|257.66|260.52|257.16|0
1651558720000|2022-05-03 06:18:40|260.68|257.32|260.68|257.32|260.68|257.32|260.52|257.16|0
1651558730000|2022-05-03 06:18:50|260.85|257.49|260.85|257.49|260.93|257.57|260.85|257.49|0
1651558740000|2022-05-03 06:19:00|261.02|257.66|261.68|258.32|261.68|258.32|261.02|257.66|0
1651558750000|2022-05-03 06:19:10|261.35|257.99|261.43|258.07|261.43|258.07|261.18|257.82|0
1651558760000|2022-05-03 06:19:20|261.35|257.99|261.85|258.49|261.85|258.49|261.35|257.99|0
1651558770000|2022-05-03 06:19:30|261.68|258.32|261.68|258.32|261.68|258.32|261.68|258.32|0
1651558780000|2022-05-03 06:19:40|261.6|258.24|261.18|257.82|261.6|258.24|261.18|257.82|0
1651558790000|2022-05-03 06:19:50|261.02|257.66|261.02|257.66|261.02|257.66|260.93|257.57|0
1651558800000|2022-05-03 06:20:00|261.18|257.82|261.18|257.82|261.18|257.82|261.18|257.82|0
1651558810000|2022-05-03 06:20:10|261.35|257.99|261.68|258.32|261.68|258.32|261.18|257.82|0
1651558820000|2022-05-03 06:20:20|261.52|258.16|261.35|257.99|261.52|258.16|261.18|257.82|0
1651558830000|2022-05-03 06:20:30|261.43|258.07|261.35|257.99|261.52|258.16|261.35|257.99|0
1651558840000|2022-05-03 06:20:40|261.18|257.82|260.85|257.49|261.18|257.82|260.85|257.49|0
1651558850000|2022-05-03 06:20:50|260.59|257.23|260.85|257.49|260.85|257.49|260.59|257.23|0
1651558860000|2022-05-03 06:21:00|260.76|257.4|260.76|257.4|260.76|257.4|260.76|257.4|0
1651558870000|2022-05-03 06:21:10|260.68|257.32|260.18|256.82|260.68|257.32|260.18|256.82|0
1651558880000|2022-05-03 06:21:20|260.35|256.99|260.35|256.99|260.35|256.99|260.35|256.99|0
1651558890000|2022-05-03 06:21:30|260.18|256.82|260.01|256.65|260.18|256.82|260.01|256.65|0
1651558900000|2022-05-03 06:21:40|260.09|256.73|260.35|256.99|260.35|256.99|260.09|256.73|0
1651558910000|2022-05-03 06:21:50|260.51|257.15|260.35|256.99|260.51|257.15|260.35|256.99|0
1651558920000|2022-05-03 06:22:00|260.51|257.15|260.51|257.15|260.51|257.15|260.51|257.15|0
1651558930000|2022-05-03 06:22:10|260.35|256.99|260.01|256.65|260.35|256.99|260.01|256.65|0
1651558940000|2022-05-03 06:22:20|260.18|256.82|260.18|256.82|260.18|256.82|260.01|256.65|0
1651558950000|2022-05-03 06:22:30|260.51|257.15|260.01|256.65|260.51|257.15|260.01|256.65|0
1651558960000|2022-05-03 06:22:40|259.85|256.49|259.93|256.57|259.93|256.57|259.76|256.4|0
1651558970000|2022-05-03 06:22:50|260.01|256.65|260.26|256.9|260.26|256.9|260.01|256.65|0
1651558980000|2022-05-03 06:23:00|260.18|256.82|260.35|256.99|260.35|256.99|260.18|256.82|0
1651558990000|2022-05-03 06:23:10|260.51|257.15|260.51|257.15|260.59|257.23|260.51|257.15|0
1651559000000|2022-05-03 06:23:20|260.68|257.32|260.84|257.48|260.84|257.48|260.68|257.32|0
1651559010000|2022-05-03 06:23:30|260.92|257.56|261.01|257.65|261.01|257.65|260.92|257.56|0
1651559020000|2022-05-03 06:23:40|260.92|257.56|261.42|258.06|261.42|258.06|260.92|257.56|0
1651559030000|2022-05-03 06:23:50|261.34|257.98|261.34|257.98|261.34|257.98|261.26|257.9|0
1651559050000|2022-05-03 06:24:10|261.84|258.48|261.84|258.48|261.84|258.48|261.84|258.48|0
1651559060000|2022-05-03 06:24:20|261.68|258.32|261.51|258.15|261.68|258.32|261.51|258.15|0
1651559070000|2022-05-03 06:24:30|262.01|258.65|261.34|257.98|262.01|258.65|261.34|257.98|0
1651559080000|2022-05-03 06:24:40|261.18|257.82|260.84|257.48|261.18|257.82|260.84|257.48|0
1651559090000|2022-05-03 06:24:50|261.01|257.65|261.09|257.73|261.09|257.73|261.01|257.65|0
1651559100000|2022-05-03 06:25:00|261.18|257.82|261.42|258.06|261.42|258.06|261.18|257.82|0
1651559110000|2022-05-03 06:25:10|261.51|258.15|261.34|257.98|261.51|258.15|261.34|257.98|0
1651559120000|2022-05-03 06:25:20|261.42|258.06|261.34|257.98|261.51|258.15|261.34|257.98|0
1651559130000|2022-05-03 06:25:30|261.51|258.15|261.59|258.23|261.59|258.23|261.51|258.15|0
1651559140000|2022-05-03 06:25:40|261.51|258.15|261.59|258.23|261.84|258.48|261.51|258.15|0
1651559150000|2022-05-03 06:25:50|261.68|258.32|261.51|258.15|261.76|258.4|261.51|258.15|0
1651559160000|2022-05-03 06:26:00|261.18|257.82|261.17|257.81|261.25|257.89|261.17|257.81|0
1651559170000|2022-05-03 06:26:10|261.25|257.89|261.09|257.73|261.25|257.89|261.09|257.73|0
1651559180000|2022-05-03 06:26:20|261.25|257.89|261.17|257.81|261.25|257.89|261.17|257.81|0
1651559190000|2022-05-03 06:26:30|261.09|257.73|260.92|257.56|261.09|257.73|260.92|257.56|0
1651559200000|2022-05-03 06:26:40|260.84|257.48|261.01|257.65|261.01|257.65|260.84|257.48|0
1651559210000|2022-05-03 06:26:50|260.92|257.56|260.01|256.65|260.92|257.56|260.01|256.65|0
1651559220000|2022-05-03 06:27:00|260.42|257.06|260.67|257.31|260.67|257.31|260.42|257.06|0
1651559230000|2022-05-03 06:27:10|260.42|257.06|260.51|257.15|260.51|257.15|260.34|256.98|0
1651559240000|2022-05-03 06:27:20|260.67|257.31|260.34|256.98|260.67|257.31|260.34|256.98|0
1651559250000|2022-05-03 06:27:30|260.17|256.81|260.01|256.65|260.17|256.81|260.01|256.65|0
1651559260000|2022-05-03 06:27:40|260.17|256.81|260.17|256.81|260.17|256.81|260.17|256.81|0
1651559270000|2022-05-03 06:27:50|260.01|256.65|260.34|256.98|260.34|256.98|260.01|256.65|0
1651559280000|2022-05-03 06:28:00|260.25|256.89|260.34|256.98|260.34|256.98|260.25|256.89|0
1651559290000|2022-05-03 06:28:10|260.25|256.89|260.42|257.06|260.42|257.06|260.25|256.89|0
1651559300000|2022-05-03 06:28:20|260.34|256.98|260.17|256.81|260.34|256.98|260.17|256.81|0
1651559310000|2022-05-03 06:28:30|260.01|256.65|260.09|256.73|260.09|256.73|259.84|256.48|0
1651559320000|2022-05-03 06:28:40|260.17|256.81|260.25|256.89|260.25|256.89|260.17|256.81|0
1651559330000|2022-05-03 06:28:50|260.34|256.98|260.42|257.06|260.42|257.06|260.34|256.98|0
1651559340000|2022-05-03 06:29:00|260.5|257.14|260.08|256.72|260.5|257.14|260.08|256.72|0
1651559350000|2022-05-03 06:29:10|260.17|256.81|260.5|257.14|260.5|257.14|260.17|256.81|0
1651559360000|2022-05-03 06:29:20|260.58|257.22|260.92|257.56|261|257.64|260.58|257.22|0
1651559370000|2022-05-03 06:29:30|261|257.64|261.5|258.14|261.5|258.14|261|257.64|0
1651559380000|2022-05-03 06:29:40|261.34|257.98|261.25|257.89|261.34|257.98|261.17|257.81|0
1651559390000|2022-05-03 06:29:50|261.17|257.81|261|257.64|261.17|257.81|261|257.64|0
1651559400000|2022-05-03 06:30:00|261.25|257.89|261.17|257.81|261.5|258.14|261.17|257.81|0
1651559410000|2022-05-03 06:30:10|261.5|258.14|261.25|257.89|261.5|258.14|261.25|257.89|0
1651559420000|2022-05-03 06:30:20|261.34|257.98|261.17|257.81|261.34|257.98|261.17|257.81|0
1651559430000|2022-05-03 06:30:30|261|257.64|261|257.64|261.17|257.81|261|257.64|0
1651559440000|2022-05-03 06:30:40|260.92|257.56|260.84|257.48|260.92|257.56|260.84|257.48|0
1651559450000|2022-05-03 06:30:50|260.75|257.39|260.84|257.48|260.84|257.48|260.75|257.39|0
1651559460000|2022-05-03 06:31:00|260.67|257.31|260.5|257.14|260.67|257.31|260.5|257.14|0
1651559470000|2022-05-03 06:31:10|260.67|257.31|260.5|257.14|260.67|257.31|260.5|257.14|0
1651559480000|2022-05-03 06:31:20|260.58|257.22|260.34|256.98|260.58|257.22|260.34|256.98|0
1651559490000|2022-05-03 06:31:30|260.42|257.06|260.41|257.05|260.42|257.06|260.25|256.89|0
1651559500000|2022-05-03 06:31:40|260.33|256.97|260.33|256.97|260.33|256.97|260.25|256.89|0
1651559510000|2022-05-03 06:31:50|260.17|256.81|260.17|256.81|260.17|256.81|260|256.64|0
1651559520000|2022-05-03 06:32:00|260.08|256.72|260.17|256.81|260.17|256.81|260.08|256.72|0
1651559530000|2022-05-03 06:32:10|260.33|256.97|260|256.64|260.33|256.97|260|256.64|0
1651559540000|2022-05-03 06:32:20|259.83|256.47|259.83|256.47|259.83|256.47|259.83|256.47|0
1651559550000|2022-05-03 06:32:30|259.75|256.39|259.75|256.39|259.75|256.39|259.75|256.39|0
1651559560000|2022-05-03 06:32:40|259.83|256.47|260|256.64|260.08|256.72|259.83|256.47|0
1651559570000|2022-05-03 06:32:50|259.91|256.55|259.83|256.47|259.91|256.55|259.83|256.47|0
1651559580000|2022-05-03 06:33:00|259.67|256.31|259.67|256.31|259.67|256.31|259.67|256.31|0
1651559590000|2022-05-03 06:33:10|259.34|255.98|259.41|256.05|259.41|256.05|259.33|255.97|0
1651559600000|2022-05-03 06:33:20|259.5|256.14|259.58|256.22|259.58|256.22|259.41|256.05|0
1651559610000|2022-05-03 06:33:30|259.67|256.31|259.83|256.47|259.83|256.47|259.58|256.22|0
1651559620000|2022-05-03 06:33:40|260.17|256.81|260.17|256.81|260.33|256.97|260.17|256.81|0
1651559630000|2022-05-03 06:33:50|260.25|256.89|260.17|256.81|260.33|256.97|260.17|256.81|0
1651559640000|2022-05-03 06:34:00|260.08|256.72|260.08|256.72|260.08|256.72|260.08|256.72|0
1651559650000|2022-05-03 06:34:10|260.17|256.81|260.08|256.72|260.17|256.81|260|256.64|0
1651559660000|2022-05-03 06:34:20|260|256.64|260.17|256.81|260.17|256.81|260|256.64|0
1651559670000|2022-05-03 06:34:30|260.33|256.97|260.83|257.47|261|257.64|260.33|256.97|0
1651559680000|2022-05-03 06:34:40|261|257.64|261.16|257.8|261.16|257.8|261|257.64|0
1651559690000|2022-05-03 06:34:50|261.41|258.05|261.5|258.14|261.5|258.14|261.41|258.05|0
1651559700000|2022-05-03 06:35:00|261.24|257.88|261.08|257.72|261.33|257.97|261.08|257.72|0
1651559710000|2022-05-03 06:35:10|261.16|257.8|261.16|257.8|261.16|257.8|261.08|257.72|0
1651559720000|2022-05-03 06:35:20|261.24|257.88|261.33|257.97|261.33|257.97|261.24|257.88|0
1651559730000|2022-05-03 06:35:30|261.24|257.88|261.33|257.97|261.41|258.05|261.24|257.88|0
1651559740000|2022-05-03 06:35:40|261.16|257.8|261.24|257.88|261.24|257.88|261.16|257.8|0
1651559750000|2022-05-03 06:35:50|261.41|258.05|261.33|257.97|261.5|258.14|261.33|257.97|0
1651559760000|2022-05-03 06:36:00|261.16|257.8|261.41|258.05|261.41|258.05|261.16|257.8|0
1651559770000|2022-05-03 06:36:10|261.16|257.8|261.16|257.8|261.24|257.88|261.16|257.8|0
1651559780000|2022-05-03 06:36:20|261.24|257.88|260.83|257.47|261.24|257.88|260.83|257.47|0
1651559790000|2022-05-03 06:36:30|260.74|257.38|260.83|257.47|260.83|257.47|260.66|257.3|0
1651559800000|2022-05-03 06:36:40|260.91|257.55|261.08|257.72|261.08|257.72|260.91|257.55|0
1651559810000|2022-05-03 06:36:50|261.16|257.8|261.16|257.8|261.16|257.8|261.08|257.72|0
1651559820000|2022-05-03 06:37:00|261.08|257.72|260.91|257.55|261.08|257.72|260.91|257.55|0
1651559830000|2022-05-03 06:37:10|260.83|257.47|260.99|257.63|260.99|257.63|260.83|257.47|0
1651559840000|2022-05-03 06:37:20|261.16|257.8|261.16|257.8|261.24|257.88|261.16|257.8|0
1651559850000|2022-05-03 06:37:30|261.07|257.71|261.07|257.71|261.07|257.71|261.07|257.71|0
1651559860000|2022-05-03 06:37:40|260.99|257.63|261.07|257.71|261.07|257.71|260.99|257.63|0
1651559870000|2022-05-03 06:37:50|261.16|257.8|260.99|257.63|261.16|257.8|260.91|257.55|0
1651559880000|2022-05-03 06:38:00|261.07|257.71|260.99|257.63|261.16|257.8|260.99|257.63|0
1651559890000|2022-05-03 06:38:10|260.91|257.55|261.16|257.8|261.16|257.8|260.91|257.55|0
1651559900000|2022-05-03 06:38:20|261.33|257.97|261.74|258.38|261.74|258.38|261.33|257.97|0
1651559910000|2022-05-03 06:38:30|261.83|258.47|261.49|258.13|261.83|258.47|261.49|258.13|0
1651559920000|2022-05-03 06:38:40|261.66|258.3|261.66|258.3|261.66|258.3|261.57|258.21|0
1651559930000|2022-05-03 06:38:50|261.74|258.38|261.83|258.47|261.83|258.47|261.74|258.38|0
1651559940000|2022-05-03 06:39:00|261.66|258.3|261.33|257.97|261.66|258.3|261.33|257.97|0
1651559950000|2022-05-03 06:39:10|261.24|257.88|261.16|257.8|261.24|257.88|261.16|257.8|0
1651559960000|2022-05-03 06:39:20|261.24|257.88|261.41|258.05|261.49|258.13|261.24|257.88|0
1651559970000|2022-05-03 06:39:30|261.49|258.13|261.74|258.38|261.83|258.47|261.49|258.13|0
1651559980000|2022-05-03 06:39:40|261.66|258.3|261.66|258.3|261.74|258.38|261.66|258.3|0
1651559990000|2022-05-03 06:39:50|261.83|258.47|261.66|258.3|261.83|258.47|261.66|258.3|0
1651560020000|2022-05-03 06:40:20|261.57|258.21|261.66|258.3|261.66|258.3|261.57|258.21|0
1651560030000|2022-05-03 06:40:30|261.83|258.47|261.99|258.63|261.99|258.63|261.66|258.3|0
1651560040000|2022-05-03 06:40:40|261.91|258.55|261.99|258.63|261.99|258.63|261.91|258.55|0
1651560050000|2022-05-03 06:40:50|262.07|258.71|261.82|258.46|262.16|258.8|261.82|258.46|0
1651560060000|2022-05-03 06:41:00|261.74|258.38|261.82|258.46|261.82|258.46|261.66|258.3|0
1651560070000|2022-05-03 06:41:10|261.99|258.63|262.16|258.8|262.33|258.97|261.99|258.63|0
1651560080000|2022-05-03 06:41:20|262.24|258.88|262.49|259.13|262.49|259.13|262.24|258.88|0
1651560090000|2022-05-03 06:41:30|262.83|259.47|262.83|259.47|262.91|259.55|262.83|259.47|0
1651560100000|2022-05-03 06:41:40|262.57|259.21|262.66|259.3|262.66|259.3|262.49|259.13|0
1651560110000|2022-05-03 06:41:50|262.49|259.13|261.99|258.63|262.49|259.13|261.99|258.63|0
1651560120000|2022-05-03 06:42:00|262.16|258.8|262.16|258.8|262.16|258.8|262.07|258.71|0
1651560130000|2022-05-03 06:42:10|262.07|258.71|262.07|258.71|262.07|258.71|261.99|258.63|0
1651560140000|2022-05-03 06:42:20|261.99|258.63|262.16|258.8|262.16|258.8|261.99|258.63|0
1651560150000|2022-05-03 06:42:30|262.4|259.04|262.32|258.96|262.49|259.13|262.32|258.96|0
1651560160000|2022-05-03 06:42:40|262.4|259.04|262.4|259.04|262.4|259.04|262.4|259.04|0
1651560170000|2022-05-03 06:42:50|262.32|258.96|262.24|258.88|262.32|258.96|262.24|258.88|0
1651560180000|2022-05-03 06:43:00|262.16|258.8|262.16|258.8|262.16|258.8|262.16|258.8|0
1651560200000|2022-05-03 06:43:20|262.24|258.88|262.24|258.88|262.24|258.88|262.24|258.88|0
1651560210000|2022-05-03 06:43:30|262.07|258.71|262.16|258.8|262.16|258.8|262.07|258.71|0
1651560220000|2022-05-03 06:43:40|262.07|258.71|261.57|258.21|262.07|258.71|261.57|258.21|0
1651560230000|2022-05-03 06:43:50|261.49|258.13|261.82|258.46|261.82|258.46|261.4|258.04|0
1651560240000|2022-05-03 06:44:00|261.57|258.21|261.49|258.13|261.57|258.21|261.49|258.13|0
1651560250000|2022-05-03 06:44:10|261.32|257.96|261.57|258.21|261.57|258.21|261.32|257.96|0
1651560260000|2022-05-03 06:44:20|261.65|258.29|261.9|258.54|262.07|258.71|261.65|258.29|0
1651560270000|2022-05-03 06:44:30|261.82|258.46|261.9|258.54|261.9|258.54|261.82|258.46|0
1651560280000|2022-05-03 06:44:40|261.99|258.63|261.9|258.54|261.99|258.63|261.9|258.54|0
1651560290000|2022-05-03 06:44:50|261.99|258.63|261.99|258.63|262.23|258.87|261.99|258.63|0
1651560300000|2022-05-03 06:45:00|261.82|258.46|261.57|258.21|261.9|258.54|261.57|258.21|0
1651560310000|2022-05-03 06:45:10|261.49|258.13|261.99|258.63|261.99|258.63|261.49|258.13|0
1651560320000|2022-05-03 06:45:20|261.82|258.46|260.73|257.37|261.99|258.63|260.73|257.37|0
1651560330000|2022-05-03 06:45:30|260.98|257.62|261.15|257.79|261.15|257.79|260.98|257.62|0
1651560340000|2022-05-03 06:45:40|261.06|257.7|261.15|257.79|261.15|257.79|260.98|257.62|0
1651560350000|2022-05-03 06:45:50|261.32|257.96|260.82|257.46|261.32|257.96|260.82|257.46|0
1651560360000|2022-05-03 06:46:00|260.65|257.29|260.65|257.29|260.65|257.29|260.65|257.29|0
1651560370000|2022-05-03 06:46:10|260.73|257.37|260.98|257.62|260.98|257.62|260.73|257.37|0
1651560380000|2022-05-03 06:46:20|260.82|257.46|260.48|257.12|260.82|257.46|260.48|257.12|0
1651560400000|2022-05-03 06:46:40|260.65|257.29|260.65|257.29|260.82|257.46|260.65|257.29|0
1651560410000|2022-05-03 06:46:50|260.56|257.2|260.56|257.2|260.56|257.2|260.56|257.2|0
1651560420000|2022-05-03 06:47:00|260.65|257.29|260.82|257.46|260.82|257.46|260.65|257.29|0
1651560430000|2022-05-03 06:47:10|260.73|257.37|260.56|257.2|260.82|257.46|260.56|257.2|0
1651560440000|2022-05-03 06:47:20|260.73|257.37|260.48|257.12|260.73|257.37|260.48|257.12|0
1651560460000|2022-05-03 06:47:40|260.15|256.79|259.82|256.46|260.15|256.79|259.82|256.46|0
1651560470000|2022-05-03 06:47:50|259.65|256.29|260.15|256.79|260.15|256.79|259.65|256.29|0
1651560480000|2022-05-03 06:48:00|259.98|256.62|259.73|256.37|259.98|256.62|259.73|256.37|0
1651560490000|2022-05-03 06:48:10|259.65|256.29|259.73|256.37|259.73|256.37|259.65|256.29|0
1651560500000|2022-05-03 06:48:20|259.82|256.46|259.73|256.37|259.82|256.46|259.65|256.29|0
1651560510000|2022-05-03 06:48:30|259.56|256.2|259.48|256.12|259.56|256.2|259.48|256.12|0
1651560520000|2022-05-03 06:48:40|259.56|256.2|259.48|256.12|259.56|256.2|259.48|256.12|0
1651560530000|2022-05-03 06:48:50|259.65|256.29|259.65|256.29|259.65|256.29|259.65|256.29|0
1651560540000|2022-05-03 06:49:00|259.73|256.37|259.81|256.45|259.81|256.45|259.73|256.37|0
1651560550000|2022-05-03 06:49:10|259.98|256.62|259.98|256.62|259.98|256.62|259.73|256.37|0
1651560560000|2022-05-03 06:49:20|260.06|256.7|260.31|256.95|260.31|256.95|260.06|256.7|0
1651560570000|2022-05-03 06:49:30|260.39|257.03|260.31|256.95|260.39|257.03|260.31|256.95|0
1651560580000|2022-05-03 06:49:40|259.98|256.62|259.98|256.62|259.98|256.62|259.98|256.62|0
1651560590000|2022-05-03 06:49:50|260.06|256.7|260.06|256.7|260.06|256.7|260.06|256.7|0
1651560600000|2022-05-03 06:50:00|260.15|256.79|260.65|257.29|260.65|257.29|260.15|256.79|0
1651560610000|2022-05-03 06:50:10|260.81|257.45|260.98|257.62|260.98|257.62|260.81|257.45|0
1651560620000|2022-05-03 06:50:20|260.81|257.45|261.15|257.79|261.15|257.79|260.81|257.45|0
1651560630000|2022-05-03 06:50:30|260.98|257.62|260.81|257.45|260.98|257.62|260.81|257.45|0
1651560640000|2022-05-03 06:50:40|260.89|257.53|261.31|257.95|261.31|257.95|260.89|257.53|0
1651560650000|2022-05-03 06:50:50|261.15|257.79|261.15|257.79|261.15|257.79|261.15|257.79|0
1651560660000|2022-05-03 06:51:00|261.06|257.7|261.06|257.7|261.15|257.79|261.06|257.7|0
1651560670000|2022-05-03 06:51:10|261.22|257.86|261.31|257.95|261.31|257.95|261.22|257.86|0
1651560680000|2022-05-03 06:51:20|261.14|257.78|260.98|257.62|261.14|257.78|260.81|257.45|0
1651560690000|2022-05-03 06:51:30|260.72|257.36|260.64|257.28|260.72|257.36|260.64|257.28|0
1651560700000|2022-05-03 06:51:40|260.48|257.12|260.81|257.45|260.81|257.45|260.48|257.12|0
1651560710000|2022-05-03 06:51:50|260.89|257.53|260.98|257.62|260.98|257.62|260.81|257.45|0
1651560720000|2022-05-03 06:52:00|260.89|257.53|261.06|257.7|261.06|257.7|260.89|257.53|0
1651560730000|2022-05-03 06:52:10|260.98|257.62|260.72|257.36|260.98|257.62|260.56|257.2|0
1651560740000|2022-05-03 06:52:20|260.89|257.53|260.89|257.53|261.06|257.7|260.89|257.53|0
1651560750000|2022-05-03 06:52:30|260.98|257.62|260.64|257.28|260.98|257.62|260.64|257.28|0
1651560760000|2022-05-03 06:52:40|260.56|257.2|260.81|257.45|260.81|257.45|260.56|257.2|0
1651560770000|2022-05-03 06:52:50|260.64|257.28|260.64|257.28|260.72|257.36|260.64|257.28|0
1651560780000|2022-05-03 06:53:00|260.72|257.36|260.64|257.28|260.81|257.45|260.64|257.28|0
1651560790000|2022-05-03 06:53:10|260.98|257.62|260.48|257.12|260.98|257.62|260.48|257.12|0
1651560800000|2022-05-03 06:53:20|260.31|256.95|260.48|257.12|260.48|257.12|260.31|256.95|0
1651560810000|2022-05-03 06:53:30|260.39|257.03|260.97|257.61|260.97|257.61|260.22|256.86|0
1651560820000|2022-05-03 06:53:40|261.06|257.7|260.73|257.37|261.06|257.7|260.73|257.37|0
1651560830000|2022-05-03 06:53:50|260.89|257.53|259.49|256.13|260.89|257.53|259.49|256.13|0
1651560840000|2022-05-03 06:54:00|259.33|255.97|259.49|256.13|259.66|256.3|259.33|255.97|0
1651560850000|2022-05-03 06:54:10|259.41|256.05|259.41|256.05|259.41|256.05|259.41|256.05|0
1651560860000|2022-05-03 06:54:20|259.33|255.97|258.99|255.63|259.41|256.05|258.99|255.63|0
1651560870000|2022-05-03 06:54:30|259.16|255.8|258.99|255.63|259.16|255.8|258.91|255.55|0
1651560880000|2022-05-03 06:54:40|259.07|255.71|258.99|255.63|259.07|255.71|258.99|255.63|0
1651560890000|2022-05-03 06:54:50|258.91|255.55|258.99|255.63|258.99|255.63|258.91|255.55|0
1651560900000|2022-05-03 06:55:00|259.07|255.71|259.07|255.71|259.24|255.88|258.99|255.63|0
1651560910000|2022-05-03 06:55:10|259.16|255.8|259.24|255.88|259.24|255.88|259.07|255.71|0
1651560920000|2022-05-03 06:55:20|259.16|255.8|259.33|255.97|259.33|255.97|259.16|255.8|0
1651560930000|2022-05-03 06:55:30|259.16|255.8|258.83|255.47|259.16|255.8|258.83|255.47|0
1651560940000|2022-05-03 06:55:40|258.91|255.55|258.74|255.38|258.91|255.55|258.66|255.3|0
1651560950000|2022-05-03 06:55:50|258.66|255.3|258.57|255.21|258.74|255.38|258.57|255.21|0
1651560960000|2022-05-03 06:56:00|258.66|255.3|258.66|255.3|258.74|255.38|258.66|255.3|0
1651560970000|2022-05-03 06:56:10|258.57|255.21|258.66|255.3|258.66|255.3|258.57|255.21|0
1651560980000|2022-05-03 06:56:20|258.49|255.13|258.49|255.13|258.49|255.13|258.24|254.88|0
1651560990000|2022-05-03 06:56:30|258.33|254.97|257.83|254.47|258.33|254.97|257.83|254.47|0
1651561000000|2022-05-03 06:56:40|258.16|254.8|257.91|254.55|258.16|254.8|257.83|254.47|0
1651561010000|2022-05-03 06:56:50|257.33|253.97|257.66|254.3|257.83|254.47|257.33|253.97|0
1651561020000|2022-05-03 06:57:00|257.83|254.47|258.16|254.8|258.16|254.8|257.83|254.47|0
1651561030000|2022-05-03 06:57:10|258.07|254.71|258.24|254.88|258.24|254.88|258.07|254.71|0
1651561040000|2022-05-03 06:57:20|258.33|254.97|258.33|254.97|258.49|255.13|258.33|254.97|0
1651561050000|2022-05-03 06:57:30|258.49|255.13|258.49|255.13|258.74|255.38|258.49|255.13|0
1651561060000|2022-05-03 06:57:40|258.33|254.97|258.33|254.97|258.33|254.97|258.24|254.88|0
1651561070000|2022-05-03 06:57:50|258.49|255.13|257.83|254.47|258.49|255.13|257.83|254.47|0
1651561080000|2022-05-03 06:58:00|257.91|254.55|257.83|254.47|257.91|254.55|257.83|254.47|0
1651561090000|2022-05-03 06:58:10|257.74|254.38|257.83|254.47|257.83|254.47|257.66|254.3|0
1651561100000|2022-05-03 06:58:20|257.66|254.3|257.99|254.63|257.99|254.63|257.66|254.3|0
1651561110000|2022-05-03 06:58:30|258.16|254.8|257.99|254.63|258.16|254.8|257.99|254.63|0
1651561120000|2022-05-03 06:58:40|257.83|254.47|257.99|254.63|257.99|254.63|257.83|254.47|0
1651561130000|2022-05-03 06:58:50|257.91|254.55|258.16|254.8|258.16|254.8|257.91|254.55|0
1651561140000|2022-05-03 06:59:00|258.32|254.96|258.49|255.13|258.49|255.13|258.32|254.96|0
1651561150000|2022-05-03 06:59:10|258.66|255.3|258.49|255.13|258.66|255.3|258.49|255.13|0
1651561160000|2022-05-03 06:59:20|258.66|255.3|258.4|255.04|258.66|255.3|258.4|255.04|0
1651561170000|2022-05-03 06:59:30|258.49|255.13|257.99|254.63|258.49|255.13|257.99|254.63|0
1651561180000|2022-05-03 06:59:40|257.83|254.47|257.74|254.38|257.9|254.54|257.74|254.38|0
1651561190000|2022-05-03 06:59:50|257.49|254.13|258.24|254.88|258.49|255.13|257.49|254.13|0
1651561200000|2022-05-03 07:00:00|258.16|254.8|257.57|254.21|258.16|254.8|257.49|254.13|0
1651561210000|2022-05-03 07:00:10|257.49|254.13|258.24|254.88|258.24|254.88|257.49|254.13|0
1651561220000|2022-05-03 07:00:20|258.16|254.8|258.32|254.96|258.57|255.21|258.16|254.8|0
1651561230000|2022-05-03 07:00:30|257.57|254.21|257.99|254.63|257.99|254.63|257.57|254.21|0
1651561240000|2022-05-03 07:00:40|257.66|254.3|257.16|253.8|257.66|254.3|257.16|253.8|0
1651561250000|2022-05-03 07:00:50|256.5|253.14|256.17|252.81|256.83|253.47|256.17|252.81|0
1651561260000|2022-05-03 07:01:00|255.84|252.48|256|252.64|256|252.64|255.84|252.48|0
1651561270000|2022-05-03 07:01:10|255.84|252.48|255.84|252.48|256|252.64|255.67|252.31|0
1651561280000|2022-05-03 07:01:20|256.08|252.72|255.92|252.56|256.08|252.72|255.84|252.48|0
1651561290000|2022-05-03 07:01:30|256.5|253.14|255.51|252.15|256.5|253.14|255.51|252.15|0
1651561300000|2022-05-03 07:01:40|255.34|251.98|255.67|252.31|255.67|252.31|255.34|251.98|0
1651561310000|2022-05-03 07:01:50|255.84|252.48|255.42|252.06|255.84|252.48|255.17|251.81|0
1651561320000|2022-05-03 07:02:00|254.84|251.48|255.01|251.65|255.09|251.73|254.84|251.48|0
1651561330000|2022-05-03 07:02:10|254.84|251.48|254.51|251.15|254.84|251.48|254.51|251.15|0
1651561340000|2022-05-03 07:02:20|253.86|250.5|254.02|250.66|254.19|250.83|253.86|250.5|0
1651561350000|2022-05-03 07:02:30|254.18|250.82|254.51|251.15|254.51|251.15|254.02|250.66|0
1651561360000|2022-05-03 07:02:40|254.68|251.32|255.5|252.14|255.5|252.14|254.68|251.32|0
1651561370000|2022-05-03 07:02:50|255.58|252.22|255.34|251.98|256.16|252.8|255.34|251.98|0
1651561380000|2022-05-03 07:03:00|254.84|251.48|255.67|252.31|255.67|252.31|254.84|251.48|0
1651561390000|2022-05-03 07:03:10|255.83|252.47|255.67|252.31|255.83|252.47|255.67|252.31|0
1651561400000|2022-05-03 07:03:20|255.75|252.39|255.67|252.31|255.75|252.39|255.67|252.31|0
1651561410000|2022-05-03 07:03:30|255.01|251.65|254.35|250.99|255.01|251.65|254.35|250.99|0
1651561420000|2022-05-03 07:03:40|254.68|251.32|254.84|251.48|255.17|251.81|254.68|251.32|0
1651561430000|2022-05-03 07:03:50|255.25|251.89|254.92|251.56|255.25|251.89|254.76|251.4|0
1651561440000|2022-05-03 07:04:00|254.84|251.48|254.43|251.07|254.84|251.48|254.43|251.07|0
1651561450000|2022-05-03 07:04:10|254.18|250.82|254.18|250.82|254.18|250.82|254.02|250.66|0
1651561460000|2022-05-03 07:04:20|254.35|250.99|254.51|251.15|254.84|251.48|254.35|250.99|0
1651561470000|2022-05-03 07:04:30|254.18|250.82|254.26|250.9|254.26|250.9|254.18|250.82|0
1651561480000|2022-05-03 07:04:40|254.35|250.99|253.36|250|254.35|250.99|253.36|250|0
1651561490000|2022-05-03 07:04:50|252.94|249.58|252.45|249.09|252.94|249.58|252.45|249.09|0
1651561500000|2022-05-03 07:05:00|251.97|249.66|252.46|249.58|252.63|249.75|251.97|249.58|0
1651561510000|2022-05-03 07:05:10|252.79|249.91|253.28|250.4|253.28|250.4|252.79|249.91|0
1651561520000|2022-05-03 07:05:20|252.95|250.07|252.13|249.25|252.95|250.07|252.13|249.25|0
1651561530000|2022-05-03 07:05:30|251.97|249.09|251.8|248.92|252.13|249.25|251.8|248.92|0
1651561540000|2022-05-03 07:05:40|251.48|248.6|251.39|248.51|251.48|248.6|251.15|248.27|0
1651561550000|2022-05-03 07:05:50|251.64|248.76|251.55|248.67|251.88|249|251.55|248.67|0
1651561560000|2022-05-03 07:06:00|251.48|248.6|251.8|248.92|251.8|248.92|251.48|248.6|0
1651561570000|2022-05-03 07:06:10|252.13|249.25|253.45|250.57|253.45|250.57|252.13|249.25|0
1651561580000|2022-05-03 07:06:20|252.7|249.82|252.62|249.74|252.7|249.82|252.62|249.74|0
1651561590000|2022-05-03 07:06:30|253.57|250.69|253.65|250.77|253.73|250.85|253.49|250.61|0
1651561600000|2022-05-03 07:06:40|252.79|249.91|252.87|249.99|253.12|250.24|252.79|249.91|0
1651561610000|2022-05-03 07:06:50|252.38|249.5|251.72|248.84|252.38|249.5|251.72|248.84|0
1651561620000|2022-05-03 07:07:00|251.8|248.92|253.37|250.49|253.37|250.49|251.8|248.92|0
1651561630000|2022-05-03 07:07:10|253.62|250.74|253.62|250.74|253.62|250.74|253.2|250.32|0
1651561640000|2022-05-03 07:07:20|253.78|250.9|254.19|251.31|254.19|251.31|253.78|250.9|0
1651561650000|2022-05-03 07:07:30|254.6|251.72|255.43|252.55|255.43|252.55|254.6|251.72|0
1651561660000|2022-05-03 07:07:40|255.92|253.04|256.09|253.21|256.09|253.21|255.76|252.88|0
1651561670000|2022-05-03 07:07:50|256|253.12|256.42|253.54|256.42|253.54|256|253.12|0
1651561680000|2022-05-03 07:08:00|256.91|254.03|258.48|255.6|258.48|255.6|256.91|254.03|0
1651561690000|2022-05-03 07:08:10|257.57|254.69|258.57|255.69|258.57|255.69|257.57|254.69|0
1651561700000|2022-05-03 07:08:20|258.73|255.85|259.07|256.19|259.07|256.19|258.73|255.85|0
1651561710000|2022-05-03 07:08:30|259.31|256.43|258.9|256.02|259.31|256.43|258.73|255.85|0
1651561720000|2022-05-03 07:08:40|258.57|255.69|258.07|255.19|258.57|255.69|258.07|255.19|0
1651561730000|2022-05-03 07:08:50|258.4|255.52|258.48|255.6|258.65|255.77|258.4|255.52|0
1651561740000|2022-05-03 07:09:00|258.4|255.52|258.57|255.69|258.65|255.77|258.4|255.52|0
1651561750000|2022-05-03 07:09:10|258.65|255.77|258.9|256.02|258.9|256.02|258.65|255.77|0
1651561760000|2022-05-03 07:09:20|258.65|255.77|258.24|255.36|258.9|256.02|258.24|255.36|0
1651561770000|2022-05-03 07:09:30|258.48|255.6|259.4|256.52|259.64|256.76|258.48|255.6|0
1651561780000|2022-05-03 07:09:40|260.23|257.35|260.06|257.18|260.31|257.43|260.06|257.18|0
1651561790000|2022-05-03 07:09:50|260.23|257.35|260.47|257.59|260.47|257.59|260.14|257.26|0
1651561800000|2022-05-03 07:10:00|260.31|257.43|260.97|258.09|260.97|258.09|260.31|257.43|0
1651561810000|2022-05-03 07:10:10|261.06|258.18|261.14|258.26|261.39|258.51|261.06|258.18|0
1651561820000|2022-05-03 07:10:20|261.47|258.59|260.73|257.85|261.47|258.59|260.73|257.85|0
1651561830000|2022-05-03 07:10:30|261.06|258.18|261.39|258.51|261.39|258.51|261.06|258.18|0
1651561840000|2022-05-03 07:10:40|261.06|258.18|260.89|258.01|261.06|258.18|260.81|257.93|0
1651561850000|2022-05-03 07:10:50|260.23|257.35|260.06|257.18|260.23|257.35|260.06|257.18|0
1651561860000|2022-05-03 07:11:00|259.97|257.09|260.06|257.18|260.31|257.43|259.97|257.09|0
1651561870000|2022-05-03 07:11:10|259.81|256.93|259.23|256.35|259.81|256.93|259.23|256.35|0
1651561880000|2022-05-03 07:11:20|258.9|256.02|258.73|255.85|258.9|256.02|258.73|255.85|0
1651561890000|2022-05-03 07:11:30|258.23|255.35|258.73|255.85|258.73|255.85|258.23|255.35|0
1651561900000|2022-05-03 07:11:40|258.48|255.6|258.56|255.68|258.56|255.68|258.23|255.35|0
1651561910000|2022-05-03 07:11:50|258.07|255.19|257.07|254.19|258.07|255.19|257.07|254.19|0
1651561920000|2022-05-03 07:12:00|257.24|254.36|257.74|254.86|257.74|254.86|257.24|254.36|0
1651561930000|2022-05-03 07:12:10|258.07|255.19|257.57|254.69|258.07|255.19|257.57|254.69|0
1651561940000|2022-05-03 07:12:20|257.98|255.1|258.48|255.6|258.81|255.93|257.98|255.1|0
1651561950000|2022-05-03 07:12:30|258.64|255.76|258.4|255.52|258.64|255.76|258.4|255.52|0
1651561960000|2022-05-03 07:12:40|258.73|255.85|258.31|255.43|258.73|255.85|258.23|255.35|0
1651561970000|2022-05-03 07:12:50|258.07|255.19|258.07|255.19|258.07|255.19|257.98|255.1|0
1651561980000|2022-05-03 07:13:00|257.9|255.02|258.23|255.35|258.23|255.35|257.48|254.6|0
1651561990000|2022-05-03 07:13:10|258.15|255.27|258.07|255.19|258.23|255.35|258.07|255.19|0
1651562000000|2022-05-03 07:13:20|257.9|255.02|258.07|255.19|258.07|255.19|257.9|255.02|0
1651562010000|2022-05-03 07:13:30|257.81|254.93|257.57|254.69|257.98|255.1|257.57|254.69|0
1651562020000|2022-05-03 07:13:40|257.98|255.1|258.56|255.68|258.56|255.68|257.98|255.1|0
1651562030000|2022-05-03 07:13:50|258.73|255.85|258.56|255.68|258.73|255.85|258.56|255.68|0
1651562040000|2022-05-03 07:14:00|258.73|255.85|258.73|255.85|258.89|256.01|258.73|255.85|0
1651562050000|2022-05-03 07:14:10|258.56|255.68|259.23|256.35|259.56|256.68|258.56|255.68|0
1651562060000|2022-05-03 07:14:20|259.47|256.59|260.39|257.51|260.39|257.51|259.47|256.59|0
1651562070000|2022-05-03 07:14:30|260.22|257.34|260.14|257.26|260.22|257.34|260.14|257.26|0
1651562080000|2022-05-03 07:14:40|260.22|257.34|259.56|256.68|260.22|257.34|259.56|256.68|0
1651562090000|2022-05-03 07:14:50|260.06|257.18|259.97|257.09|260.06|257.18|259.97|257.09|0
1651562100000|2022-05-03 07:15:00|259.89|257.01|260.39|257.51|260.39|257.51|259.89|257.01|0
1651562110000|2022-05-03 07:15:10|260.06|257.18|259.39|256.51|260.06|257.18|259.39|256.51|0
1651562120000|2022-05-03 07:15:20|259.8|256.92|260.72|257.84|260.72|257.84|259.8|256.92|0
1651562130000|2022-05-03 07:15:30|260.55|257.67|259.22|256.34|260.55|257.67|259.22|256.34|0
1651562140000|2022-05-03 07:15:40|259.14|256.26|258.23|255.35|259.22|256.34|258.23|255.35|0
1651562150000|2022-05-03 07:15:50|258.56|255.68|258.47|255.59|258.81|255.93|258.47|255.59|0
1651562160000|2022-05-03 07:16:00|259.22|256.34|259.14|256.26|259.64|256.76|259.14|256.26|0
1651562170000|2022-05-03 07:16:10|259.22|256.34|259.14|256.26|259.3|256.42|259.14|256.26|0
1651562180000|2022-05-03 07:16:20|258.89|256.01|258.97|256.09|259.06|256.18|258.89|256.01|0
1651562190000|2022-05-03 07:16:30|258.89|256.01|259.06|256.18|259.06|256.18|258.89|256.01|0
1651562200000|2022-05-03 07:16:40|258.89|256.01|259.22|256.34|259.22|256.34|258.89|256.01|0
1651562210000|2022-05-03 07:16:50|259.14|256.26|259.06|256.18|259.14|256.26|258.8|255.92|0
1651562220000|2022-05-03 07:17:00|258.56|255.68|258.97|256.09|259.06|256.18|258.56|255.68|0
1651562230000|2022-05-03 07:17:10|259.14|256.26|258.64|255.76|259.14|256.26|258.64|255.76|0
1651562240000|2022-05-03 07:17:20|258.56|255.68|258.31|255.43|258.56|255.68|258.23|255.35|0
1651562250000|2022-05-03 07:17:30|258.23|255.35|258.8|255.92|258.8|255.92|258.23|255.35|0
1651562260000|2022-05-03 07:17:40|258.89|256.01|258.14|255.26|258.89|256.01|258.14|255.26|0
1651562270000|2022-05-03 07:17:50|258.23|255.35|257.89|255.01|258.23|255.35|257.64|254.76|0
1651562280000|2022-05-03 07:18:00|257.4|254.52|257.97|255.09|257.97|255.09|257.4|254.52|0
1651562290000|2022-05-03 07:18:10|258.06|255.18|257.56|254.68|258.06|255.18|257.31|254.43|0
1651562300000|2022-05-03 07:18:20|257.81|254.93|258.14|255.26|258.14|255.26|257.81|254.93|0
1651562310000|2022-05-03 07:18:30|257.89|255.01|257.73|254.85|257.89|255.01|257.73|254.85|0
1651562320000|2022-05-03 07:18:40|257.81|254.93|257.73|254.85|257.81|254.93|257.48|254.6|0
1651562330000|2022-05-03 07:18:50|257.64|254.76|257.48|254.6|257.89|255.01|257.48|254.6|0
1651562340000|2022-05-03 07:19:00|257.64|254.76|257.73|254.85|257.73|254.85|257.56|254.68|0
1651562350000|2022-05-03 07:19:10|257.48|254.6|257.73|254.85|257.73|254.85|257.48|254.6|0
1651562360000|2022-05-03 07:19:20|257.89|255.01|258.14|255.26|258.14|255.26|257.81|254.93|0
1651562370000|2022-05-03 07:19:30|258.22|255.34|258.63|255.75|258.8|255.92|258.22|255.34|0
1651562380000|2022-05-03 07:19:40|258.72|255.84|259.22|256.34|259.22|256.34|258.72|255.84|0
1651562390000|2022-05-03 07:19:50|259.46|256.58|258.97|256.09|259.46|256.58|258.97|256.09|0
1651562400000|2022-05-03 07:20:00|258.89|256.01|258.72|255.84|259.3|256.42|258.72|255.84|0
1651562410000|2022-05-03 07:20:10|258.63|255.75|258.55|255.67|258.72|255.84|258.14|255.26|0
1651562420000|2022-05-03 07:20:20|258.22|255.34|257.47|254.59|258.22|255.34|257.47|254.59|0
1651562430000|2022-05-03 07:20:30|257.89|255.01|257.8|254.92|257.89|255.01|257.47|254.59|0
1651562440000|2022-05-03 07:20:40|257.89|255.01|258.39|255.51|258.39|255.51|257.89|255.01|0
1651562450000|2022-05-03 07:20:50|258.3|255.42|258.22|255.34|258.3|255.42|258.14|255.26|0
1651562460000|2022-05-03 07:21:00|258.06|255.18|258.55|255.67|258.55|255.67|258.06|255.18|0
1651562470000|2022-05-03 07:21:10|259.05|256.17|259.22|256.34|259.38|256.5|259.05|256.17|0
1651562480000|2022-05-03 07:21:20|259.3|256.42|258.96|256.08|259.38|256.5|258.96|256.08|0
1651562490000|2022-05-03 07:21:30|258.72|255.84|258.8|255.92|258.8|255.92|258.72|255.84|0
1651562500000|2022-05-03 07:21:40|258.96|256.08|259.38|256.5|259.38|256.5|258.96|256.08|0
1651562510000|2022-05-03 07:21:50|259.46|256.58|259.63|256.75|259.71|256.83|259.46|256.58|0
1651562520000|2022-05-03 07:22:00|259.71|256.83|260.46|257.58|260.63|257.75|259.71|256.83|0
1651562530000|2022-05-03 07:22:10|260.21|257.33|260.63|257.75|260.79|257.91|260.21|257.33|0
1651562540000|2022-05-03 07:22:20|260.88|258|260.79|257.91|260.96|258.08|260.79|257.91|0
1651562550000|2022-05-03 07:22:30|260.38|257.5|260.05|257.17|260.38|257.5|260.05|257.17|0
1651562560000|2022-05-03 07:22:40|260.21|257.33|260.46|257.58|260.46|257.58|260.21|257.33|0
1651562570000|2022-05-03 07:22:50|260.38|257.5|260.71|257.83|260.71|257.83|260.38|257.5|0
1651562580000|2022-05-03 07:23:00|260.63|257.75|260.88|258|260.88|258|260.63|257.75|0
1651562590000|2022-05-03 07:23:10|261.21|258.33|261.21|258.33|261.21|258.33|261.04|258.16|0
1651562600000|2022-05-03 07:23:20|261.12|258.24|261.54|258.66|261.54|258.66|261.12|258.24|0
1651562610000|2022-05-03 07:23:30|261.71|258.83|261.38|258.5|261.71|258.83|261.38|258.5|0
1651562620000|2022-05-03 07:23:40|261.21|258.33|261.29|258.41|261.38|258.5|261.21|258.33|0
1651562630000|2022-05-03 07:23:50|261.21|258.33|261.29|258.41|261.29|258.41|261.21|258.33|0
1651562640000|2022-05-03 07:24:00|261.38|258.5|261.71|258.83|261.71|258.83|261.38|258.5|0
1651562650000|2022-05-03 07:24:10|261.21|258.33|260.38|257.5|261.21|258.33|260.38|257.5|0
1651562660000|2022-05-03 07:24:20|260.62|257.74|261.04|258.16|261.04|258.16|260.62|257.74|0
1651562670000|2022-05-03 07:24:30|260.54|257.66|259.79|256.91|260.62|257.74|259.79|256.91|0
1651562680000|2022-05-03 07:24:40|259.71|256.83|259.71|256.83|259.71|256.83|259.55|256.67|0
1651562690000|2022-05-03 07:24:50|259.88|257|259.96|257.08|259.96|257.08|259.71|256.83|0
1651562700000|2022-05-03 07:25:00|260.38|257.5|260.46|257.58|260.46|257.58|260.04|257.16|0
1651562710000|2022-05-03 07:25:10|260.38|257.5|260.21|257.33|260.38|257.5|260.04|257.16|0
1651562720000|2022-05-03 07:25:20|260.12|257.24|260.21|257.33|260.21|257.33|259.79|256.91|0
1651562730000|2022-05-03 07:25:30|260.12|257.24|260.04|257.16|260.21|257.33|260.04|257.16|0
1651562740000|2022-05-03 07:25:40|259.88|257|260.38|257.5|260.38|257.5|259.71|256.83|0
1651562750000|2022-05-03 07:25:50|260.21|257.33|260.38|257.5|260.38|257.5|260.04|257.16|0
1651562760000|2022-05-03 07:26:00|260.04|257.16|259.54|256.66|260.04|257.16|259.54|256.66|0
1651562770000|2022-05-03 07:26:10|259.38|256.5|259.71|256.83|259.71|256.83|259.38|256.5|0
1651562780000|2022-05-03 07:26:20|259.79|256.91|260.45|257.57|260.45|257.57|259.79|256.91|0
1651562790000|2022-05-03 07:26:30|260.54|257.66|261.29|258.41|261.29|258.41|260.54|257.66|0
1651562800000|2022-05-03 07:26:40|260.95|258.07|260.54|257.66|261.04|258.16|260.54|257.66|0
1651562810000|2022-05-03 07:26:50|260.29|257.41|259.88|257|260.29|257.41|259.79|256.91|0
1651562820000|2022-05-03 07:27:00|259.87|256.99|259.54|256.66|259.87|256.99|259.54|256.66|0
1651562830000|2022-05-03 07:27:10|259.79|256.91|259.21|256.33|259.87|256.99|259.21|256.33|0
1651562840000|2022-05-03 07:27:20|259.12|256.24|259.54|256.66|259.54|256.66|259.12|256.24|0
1651562850000|2022-05-03 07:27:30|259.71|256.83|259.38|256.5|259.71|256.83|259.38|256.5|0
1651562860000|2022-05-03 07:27:40|259.87|256.99|259.38|256.5|259.87|256.99|259.21|256.33|0
1651562870000|2022-05-03 07:27:50|259.12|256.24|259.12|256.24|259.12|256.24|259.12|256.24|0
1651562880000|2022-05-03 07:28:00|258.46|255.58|258.88|256|258.88|256|258.46|255.58|0
1651562890000|2022-05-03 07:28:10|258.96|256.08|259.21|256.33|259.21|256.33|258.96|256.08|0
1651562900000|2022-05-03 07:28:20|259.04|256.16|259.37|256.49|259.37|256.49|259.04|256.16|0
1651562910000|2022-05-03 07:28:30|259.12|256.24|259.79|256.91|259.79|256.91|259.12|256.24|0
1651562920000|2022-05-03 07:28:40|260.45|257.57|260.7|257.82|260.87|257.99|260.45|257.57|0
1651562930000|2022-05-03 07:28:50|260.87|257.99|260.37|257.49|260.87|257.99|260.37|257.49|0
1651562940000|2022-05-03 07:29:00|260.04|257.16|260.54|257.66|260.54|257.66|260.04|257.16|0
1651562950000|2022-05-03 07:29:10|260.37|257.49|260.54|257.66|260.54|257.66|260.21|257.33|0
1651562960000|2022-05-03 07:29:20|260.87|257.99|261.2|258.32|261.2|258.32|260.87|257.99|0
1651562970000|2022-05-03 07:29:30|261.04|258.16|261.37|258.49|261.37|258.49|261.04|258.16|0
1651562980000|2022-05-03 07:29:40|261.28|258.4|261.54|258.66|261.54|258.66|261.2|258.32|0
1651562990000|2022-05-03 07:29:50|261.62|258.74|261.54|258.66|261.7|258.82|261.54|258.66|0
1651563000000|2022-05-03 07:30:00|260.87|257.99|260.45|257.57|261.12|258.24|260.45|257.57|0
1651563010000|2022-05-03 07:30:10|260.04|257.16|260.2|257.32|260.37|257.49|260.04|257.16|0
1651563020000|2022-05-03 07:30:20|260.04|257.16|260.45|257.57|260.45|257.57|260.04|257.16|0
1651563030000|2022-05-03 07:30:30|260.04|257.16|259.7|256.82|260.04|257.16|259.54|256.66|0
1651563040000|2022-05-03 07:30:40|259.62|256.74|259.37|256.49|259.7|256.82|259.37|256.49|0
1651563050000|2022-05-03 07:30:50|259.45|256.57|259.45|256.57|259.45|256.57|259.45|256.57|0
1651563060000|2022-05-03 07:31:00|259.7|256.82|260.2|257.32|260.2|257.32|259.29|256.41|0
1651563070000|2022-05-03 07:31:10|260.04|257.16|260.54|257.66|260.62|257.74|260.04|257.16|0
1651563080000|2022-05-03 07:31:20|260.37|257.49|259.78|256.9|260.37|257.49|259.78|256.9|0
1651563090000|2022-05-03 07:31:30|259.87|256.99|259.54|256.66|259.87|256.99|259.2|256.32|0
1651563100000|2022-05-03 07:31:40|259.62|256.74|259.62|256.74|259.78|256.9|259.62|256.74|0
1651563110000|2022-05-03 07:31:50|259.54|256.66|258.87|255.99|259.54|256.66|258.87|255.99|0
1651563120000|2022-05-03 07:32:00|259.04|256.16|258.95|256.07|259.04|256.16|258.95|256.07|0
1651563130000|2022-05-03 07:32:10|258.87|255.99|259.54|256.66|259.54|256.66|258.87|255.99|0
1651563140000|2022-05-03 07:32:20|259.78|256.9|259.7|256.82|260.03|257.15|259.7|256.82|0
1651563150000|2022-05-03 07:32:30|259.87|256.99|259.87|256.99|260.37|257.49|259.87|256.99|0
1651563160000|2022-05-03 07:32:40|260.03|257.15|260.03|257.15|260.03|257.15|259.95|257.07|0
1651563170000|2022-05-03 07:32:50|259.95|257.07|260.2|257.32|260.2|257.32|259.95|257.07|0
1651563180000|2022-05-03 07:33:00|260.28|257.4|259.95|257.07|260.28|257.4|259.95|257.07|0
1651563190000|2022-05-03 07:33:10|259.87|256.99|259.53|256.65|259.87|256.99|259.53|256.65|0
1651563200000|2022-05-03 07:33:20|259.87|256.99|260.11|257.23|260.2|257.32|259.87|256.99|0
1651563210000|2022-05-03 07:33:30|260.03|257.15|260.61|257.73|260.61|257.73|260.03|257.15|0
1651563220000|2022-05-03 07:33:40|260.53|257.65|260.28|257.4|260.53|257.65|260.28|257.4|0
1651563230000|2022-05-03 07:33:50|260.61|257.73|261.53|258.65|261.53|258.65|260.61|257.73|0
1651563240000|2022-05-03 07:34:00|261.2|258.32|261.37|258.49|261.37|258.49|261.2|258.32|0
1651563250000|2022-05-03 07:34:10|261.99|259.11|261.49|258.61|261.99|259.11|261.49|258.61|0
1651563260000|2022-05-03 07:34:20|261.66|258.78|260.76|257.88|261.99|259.11|260.76|257.88|0
1651563270000|2022-05-03 07:34:30|260.92|258.04|261.09|258.21|261.09|258.21|260.92|258.04|0
1651563280000|2022-05-03 07:34:40|261|258.12|261.42|258.54|261.42|258.54|260.92|258.04|0
1651563310000|2022-05-03 07:35:10|261.26|258.38|261.26|258.38|261.42|258.54|261.26|258.38|0
1651563320000|2022-05-03 07:35:20|261.42|258.54|260.92|258.04|261.42|258.54|260.92|258.04|0
1651563330000|2022-05-03 07:35:30|260.67|257.79|260.34|257.46|261|258.12|260.34|257.46|0
1651563340000|2022-05-03 07:35:40|260.09|257.21|260.09|257.21|260.09|257.21|259.92|257.04|0
1651563350000|2022-05-03 07:35:50|260.26|257.38|260.26|257.38|260.26|257.38|260.26|257.38|0
1651563360000|2022-05-03 07:36:00|260.09|257.21|259.76|256.88|260.09|257.21|259.76|256.88|0
1651563370000|2022-05-03 07:36:10|260.34|257.46|261|258.12|261|258.12|260.34|257.46|0
1651563380000|2022-05-03 07:36:20|261.17|258.29|261.42|258.54|261.42|258.54|261.09|258.21|0
1651563390000|2022-05-03 07:36:30|261.34|258.46|261.17|258.29|261.42|258.54|261.17|258.29|0
1651563400000|2022-05-03 07:36:40|261.26|258.38|261.76|258.88|261.76|258.88|261.17|258.29|0
1651563410000|2022-05-03 07:36:50|261.92|259.04|262.59|259.71|262.59|259.71|261.92|259.04|0
1651563420000|2022-05-03 07:37:00|262.34|259.46|262.26|259.38|262.59|259.71|262.26|259.38|0
1651563430000|2022-05-03 07:37:10|262.42|259.54|262.42|259.54|262.42|259.54|262.42|259.54|0
1651563440000|2022-05-03 07:37:20|262.59|259.71|262.5|259.62|262.59|259.71|262.42|259.54|0
1651563450000|2022-05-03 07:37:30|262.26|259.38|262.09|259.21|262.26|259.38|261.92|259.04|0
1651563460000|2022-05-03 07:37:40|262.17|259.29|262.17|259.29|262.26|259.38|262.17|259.29|0
1651563470000|2022-05-03 07:37:50|262.26|259.38|261.42|258.54|262.26|259.38|261.42|258.54|0
1651563480000|2022-05-03 07:38:00|261.59|258.71|261.59|258.71|261.59|258.71|261.42|258.54|0
1651563490000|2022-05-03 07:38:10|261.67|258.79|261.92|259.04|261.92|259.04|261.67|258.79|0
1651563500000|2022-05-03 07:38:20|262.09|259.21|262.25|259.37|262.25|259.37|262|259.12|0
1651563510000|2022-05-03 07:38:30|262.09|259.21|262.09|259.21|262.25|259.37|262.09|259.21|0
1651563520000|2022-05-03 07:38:40|261.75|258.87|261.75|258.87|261.92|259.04|261.75|258.87|0
1651563530000|2022-05-03 07:38:50|261.67|258.79|261.75|258.87|261.75|258.87|261.67|258.79|0
1651563540000|2022-05-03 07:39:00|261.83|258.95|262.09|259.21|262.09|259.21|261.83|258.95|0
1651563550000|2022-05-03 07:39:10|261.92|259.04|260.67|257.79|262|259.12|260.67|257.79|0
1651563560000|2022-05-03 07:39:20|260.92|258.04|261|258.12|261.09|258.21|260.92|258.04|0
1651563570000|2022-05-03 07:39:30|260.75|257.87|260.67|257.79|260.83|257.95|260.67|257.79|0
1651563580000|2022-05-03 07:39:40|260.75|257.87|260.5|257.62|260.75|257.87|260.5|257.62|0
1651563590000|2022-05-03 07:39:50|260.58|257.7|260.25|257.37|260.58|257.7|260.25|257.37|0
1651563600000|2022-05-03 07:40:00|260|257.12|259.17|256.29|260|257.12|259.17|256.29|0
1651563610000|2022-05-03 07:40:10|259.33|256.45|259.59|256.71|259.83|256.95|259.33|256.45|0
1651563620000|2022-05-03 07:40:20|259.33|256.45|259.75|256.87|259.75|256.87|259.33|256.45|0
1651563630000|2022-05-03 07:40:30|259.59|256.71|260.16|257.28|260.25|257.37|259.59|256.71|0
1651563640000|2022-05-03 07:40:40|260.08|257.2|260.42|257.54|260.42|257.54|260.08|257.2|0
1651563650000|2022-05-03 07:40:50|259.92|257.04|260.25|257.37|260.25|257.37|259.92|257.04|0
1651563660000|2022-05-03 07:41:00|260.58|257.7|261.25|258.37|261.25|258.37|260.42|257.54|0
1651563670000|2022-05-03 07:41:10|261.08|258.2|259.92|257.04|261.08|258.2|259.92|257.04|0
1651563680000|2022-05-03 07:41:20|260.08|257.2|260.58|257.7|260.58|257.7|260.08|257.2|0
1651563690000|2022-05-03 07:41:30|260.92|258.04|261.08|258.2|261.08|258.2|260.92|258.04|0
1651563700000|2022-05-03 07:41:40|261.33|258.45|261.58|258.7|261.58|258.7|261.33|258.45|0
1651563710000|2022-05-03 07:41:50|261.5|258.62|260.83|257.95|261.5|258.62|260.75|257.87|0
1651563720000|2022-05-03 07:42:00|260.75|257.87|260.92|258.04|260.92|258.04|260.75|257.87|0
1651563730000|2022-05-03 07:42:10|261.08|258.2|261.58|258.7|261.58|258.7|261.08|258.2|0
1651563740000|2022-05-03 07:42:20|261.5|258.62|261.25|258.37|261.5|258.62|261.25|258.37|0
1651563750000|2022-05-03 07:42:30|261.33|258.45|260.99|258.11|261.33|258.45|260.91|258.03|0
1651563760000|2022-05-03 07:42:40|260.75|257.87|261.41|258.53|261.41|258.53|260.75|257.87|0
1651563770000|2022-05-03 07:42:50|261.49|258.61|261.83|258.95|261.92|259.04|261.49|258.61|0
1651563780000|2022-05-03 07:43:00|261.66|258.78|261.33|258.45|261.66|258.78|261.16|258.28|0
1651563790000|2022-05-03 07:43:10|261.58|258.7|260.66|257.78|261.58|258.7|260.66|257.78|0
1651563800000|2022-05-03 07:43:20|260.58|257.7|261.08|258.2|261.25|258.37|260.58|257.7|0
1651563810000|2022-05-03 07:43:30|260.91|258.03|260.58|257.7|260.91|258.03|260.58|257.7|0
1651563820000|2022-05-03 07:43:40|260.66|257.78|260.25|257.37|260.66|257.78|260.25|257.37|0
1651563830000|2022-05-03 07:43:50|260.41|257.53|260.16|257.28|260.41|257.53|260.16|257.28|0
1651563840000|2022-05-03 07:44:00|260.25|257.37|260.25|257.37|260.25|257.37|259.58|256.7|0
1651563850000|2022-05-03 07:44:10|260.41|257.53|260.66|257.78|260.66|257.78|260.41|257.53|0
1651563860000|2022-05-03 07:44:20|260.91|258.03|260.58|257.7|260.91|258.03|260.58|257.7|0
1651563870000|2022-05-03 07:44:30|260.25|257.37|260.25|257.37|260.25|257.37|259.99|257.11|0
1651563880000|2022-05-03 07:44:40|260.33|257.45|260.41|257.53|260.58|257.7|260.33|257.45|0
1651563890000|2022-05-03 07:44:50|260.25|257.37|259.91|257.03|260.25|257.37|259.91|257.03|0
1651563900000|2022-05-03 07:45:00|259.58|256.7|260.33|257.45|260.33|257.45|259.58|256.7|0
1651563910000|2022-05-03 07:45:10|260.41|257.53|260.58|257.7|260.74|257.86|260.41|257.53|0
1651563920000|2022-05-03 07:45:20|260.41|257.53|260.08|257.2|260.41|257.53|260.08|257.2|0
1651563930000|2022-05-03 07:45:30|259.91|257.03|259.58|256.7|259.91|257.03|259.58|256.7|0
1651563940000|2022-05-03 07:45:40|259.66|256.78|259.08|256.2|259.66|256.78|259.08|256.2|0
1651563950000|2022-05-03 07:45:50|258.92|256.04|257.5|254.62|258.92|256.04|257.5|254.62|0
1651563960000|2022-05-03 07:46:00|257.75|254.87|257.59|254.71|257.75|254.87|257.42|254.54|0
1651563970000|2022-05-03 07:46:10|257.67|254.79|258.33|255.45|258.33|255.45|257.67|254.79|0
1651563980000|2022-05-03 07:46:20|257.83|254.95|257.59|254.71|257.83|254.95|257.59|254.71|0
1651563990000|2022-05-03 07:46:30|257.42|254.54|257.26|254.38|257.42|254.54|257.26|254.38|0
1651564000000|2022-05-03 07:46:40|257.09|254.21|257.34|254.46|257.34|254.46|257.09|254.21|0
1651564010000|2022-05-03 07:46:50|257.17|254.29|256.76|253.88|257.17|254.29|256.76|253.88|0
1651564020000|2022-05-03 07:47:00|257.09|254.21|257.5|254.62|257.5|254.62|257.09|254.21|0
1651564030000|2022-05-03 07:47:10|257.59|254.71|258|255.12|258.16|255.28|257.59|254.71|0
1651564040000|2022-05-03 07:47:20|258.33|255.45|258.08|255.2|258.33|255.45|258.08|255.2|0
1651564050000|2022-05-03 07:47:30|257.92|255.04|257.5|254.62|257.92|255.04|257.5|254.62|0
1651564060000|2022-05-03 07:47:40|257.67|254.79|257.92|255.04|257.92|255.04|257.67|254.79|0
1651564070000|2022-05-03 07:47:50|257.75|254.87|258.16|255.28|258.25|255.37|257.75|254.87|0
1651564080000|2022-05-03 07:48:00|258.41|255.53|258.08|255.2|258.41|255.53|258.08|255.2|0
1651564090000|2022-05-03 07:48:10|257.92|255.04|257.92|255.04|258|255.12|257.92|255.04|0
1651564100000|2022-05-03 07:48:20|258.33|255.45|257.92|255.04|258.33|255.45|257.92|255.04|0
1651564110000|2022-05-03 07:48:30|258|255.12|257.92|255.04|258|255.12|257.92|255.04|0
1651564120000|2022-05-03 07:48:40|258.25|255.37|258.41|255.53|258.41|255.53|258.25|255.37|0
1651564130000|2022-05-03 07:48:50|258.25|255.37|257.92|255.04|258.25|255.37|257.75|254.87|0
1651564140000|2022-05-03 07:49:00|258|255.12|257.59|254.71|258|255.12|257.42|254.54|0
1651564150000|2022-05-03 07:49:10|257.83|254.95|257.92|255.04|257.92|255.04|257.83|254.95|0
1651564160000|2022-05-03 07:49:20|258|255.12|258.08|255.2|258.08|255.2|257.75|254.87|0
1651564170000|2022-05-03 07:49:30|257.58|254.7|257.42|254.54|257.66|254.78|257.42|254.54|0
1651564180000|2022-05-03 07:49:40|257.25|254.37|257.33|254.45|257.33|254.45|257.17|254.29|0
1651564190000|2022-05-03 07:49:50|257.58|254.7|257.58|254.7|257.58|254.7|257.58|254.7|0
1651564200000|2022-05-03 07:50:00|257.75|254.87|257.66|254.78|257.75|254.87|257.66|254.78|0
1651564210000|2022-05-03 07:50:10|258.08|255.2|257.92|255.04|258.08|255.2|257.92|255.04|0
1651564220000|2022-05-03 07:50:20|258.08|255.2|257.83|254.95|258.08|255.2|257.75|254.87|0
1651564230000|2022-05-03 07:50:30|257.91|255.03|258.08|255.2|258.08|255.2|257.83|254.95|0
1651564240000|2022-05-03 07:50:40|257.99|255.11|258.91|256.03|258.91|256.03|257.99|255.11|0
1651564250000|2022-05-03 07:50:50|258.99|256.11|258.91|256.03|258.99|256.11|258.91|256.03|0
1651564260000|2022-05-03 07:51:00|259.15|256.27|259.07|256.19|259.15|256.27|259.07|256.19|0
1651564270000|2022-05-03 07:51:10|259.15|256.27|259.07|256.19|259.15|256.27|258.99|256.11|0
1651564280000|2022-05-03 07:51:20|258.91|256.03|259.41|256.53|259.41|256.53|258.91|256.03|0
1651564290000|2022-05-03 07:51:30|259.57|256.69|259.74|256.86|259.74|256.86|259.57|256.69|0
1651564300000|2022-05-03 07:51:40|260.24|257.36|260.24|257.36|260.24|257.36|260.24|257.36|0
1651564310000|2022-05-03 07:51:50|260.4|257.52|260.65|257.77|260.65|257.77|260.4|257.52|0
1651564320000|2022-05-03 07:52:00|260.9|258.02|261.15|258.27|261.24|258.36|260.9|258.02|0
1651564330000|2022-05-03 07:52:10|260.82|257.94|260.58|258.18|260.98|258.18|260.58|257.86|0
1651564340000|2022-05-03 07:52:20|260.74|258.34|261.33|258.93|261.33|258.93|260.74|258.34|0
1651564350000|2022-05-03 07:52:30|261.83|259.43|262|259.6|262|259.6|261.5|259.1|0
1651564360000|2022-05-03 07:52:40|262.24|259.84|262.33|259.93|262.33|259.93|262.24|259.84|0
1651564370000|2022-05-03 07:52:50|262.67|260.27|262.33|259.93|262.67|260.27|262.33|259.93|0
1651564380000|2022-05-03 07:53:00|262.5|260.1|262.08|259.68|262.5|260.1|262|259.6|0
1651564390000|2022-05-03 07:53:10|262|259.6|261.66|259.26|262|259.6|261.5|259.1|0
1651564400000|2022-05-03 07:53:20|261.33|258.93|261.66|259.26|261.66|259.26|261.33|258.93|0
1651564410000|2022-05-03 07:53:30|261.83|259.43|262|259.6|262|259.6|261.83|259.43|0
1651564420000|2022-05-03 07:53:40|261.83|259.43|262|259.6|262|259.6|261.83|259.43|0
1651564430000|2022-05-03 07:53:50|261.83|259.43|262.16|259.76|262.16|259.76|261.83|259.43|0
1651564440000|2022-05-03 07:54:00|262.33|259.93|262.33|259.93|262.33|259.93|262.16|259.76|0
1651564450000|2022-05-03 07:54:10|262.5|260.1|263.5|261.1|263.5|261.1|262.5|260.1|0
1651564460000|2022-05-03 07:54:20|264.17|261.77|263.75|261.35|264.17|261.77|263.75|261.35|0
1651564470000|2022-05-03 07:54:30|264.17|261.77|264.17|261.77|264.34|261.94|264.17|261.77|0
1651564480000|2022-05-03 07:54:40|264.34|261.94|264.25|261.85|264.34|261.94|264.17|261.77|0
1651564490000|2022-05-03 07:54:50|264.17|261.77|264.42|262.02|264.51|262.11|264.17|261.77|0
1651564500000|2022-05-03 07:55:00|264.51|262.11|264.17|261.77|264.67|262.27|264.17|261.77|0
1651564510000|2022-05-03 07:55:10|264|261.6|264|261.6|264.17|261.77|263.83|261.43|0
1651564520000|2022-05-03 07:55:20|263.41|261.01|263.5|261.1|263.5|261.1|263.41|261.01|0
1651564530000|2022-05-03 07:55:30|263.83|261.43|264.34|261.94|264.34|261.94|263.83|261.43|0
1651564540000|2022-05-03 07:55:40|264.17|261.77|263.58|261.18|264.17|261.77|263.58|261.18|0
1651564550000|2022-05-03 07:55:50|263.5|261.1|263.33|260.93|263.5|261.1|263.33|260.93|0
1651564560000|2022-05-03 07:56:00|263.24|260.84|263.08|260.68|263.24|260.84|263|260.6|0
1651564570000|2022-05-03 07:56:10|263.24|260.84|262.66|260.26|263.24|260.84|262.66|260.26|0
1651564580000|2022-05-03 07:56:20|262.49|260.09|262.41|260.01|262.49|260.09|262.33|259.93|0
1651564590000|2022-05-03 07:56:30|262.16|259.76|262.16|259.76|262.16|259.76|262.16|259.76|0
1651564600000|2022-05-03 07:56:40|262.33|259.93|262.07|259.67|262.33|259.93|262.07|259.67|0
1651564610000|2022-05-03 07:56:50|262.33|259.93|262.33|259.93|262.33|259.93|262.24|259.84|0
1651564620000|2022-05-03 07:57:00|262.83|260.43|262.83|260.43|262.83|260.43|262.49|260.09|0
1651564630000|2022-05-03 07:57:10|262.49|260.09|262.49|260.09|262.66|260.26|262.49|260.09|0
1651564640000|2022-05-03 07:57:20|262.66|260.26|262.99|260.59|262.99|260.59|262.66|260.26|0
1651564650000|2022-05-03 07:57:30|262.74|260.34|262.99|260.59|262.99|260.59|262.74|260.34|0
1651564660000|2022-05-03 07:57:40|262.66|260.26|262.66|260.26|262.99|260.59|262.66|260.26|0
1651564670000|2022-05-03 07:57:50|262.49|260.09|262.99|260.59|262.99|260.59|262.49|260.09|0
1651564680000|2022-05-03 07:58:00|262.74|260.34|262.83|260.43|262.83|260.43|262.74|260.34|0
1651564690000|2022-05-03 07:58:10|262.99|260.59|262.4|260|263.24|260.84|262.4|260|0
1651564700000|2022-05-03 07:58:20|262.57|260.17|262.66|260.26|262.66|260.26|262.32|259.92|0
1651564710000|2022-05-03 07:58:30|262.4|260|262.66|260.26|262.66|260.26|262.4|260|0
1651564720000|2022-05-03 07:58:40|262.4|260|262.24|259.84|262.4|260|262.16|259.76|0
1651564730000|2022-05-03 07:58:50|262.4|260|262.57|260.17|262.57|260.17|262.32|259.92|0
1651564740000|2022-05-03 07:59:00|262.66|260.26|262.66|260.26|262.66|260.26|262.57|260.17|0
1651564750000|2022-05-03 07:59:10|262.4|260|262.32|259.92|262.57|260.17|262.32|259.92|0
1651564760000|2022-05-03 07:59:20|262.4|260|262.32|259.92|262.4|260|262.32|259.92|0
1651564770000|2022-05-03 07:59:30|262.24|259.84|262.24|259.84|262.24|259.84|262.16|259.76|0
1651564780000|2022-05-03 07:59:40|262.16|259.76|262.4|260|262.4|260|262.16|259.76|0
1651564790000|2022-05-03 07:59:50|262.32|259.92|262.66|260.26|262.66|260.26|262.32|259.92|0
1651564800000|2022-05-03 08:00:00|262.82|260.42|262.66|260.26|263.07|260.67|262.66|260.26|0
1651564810000|2022-05-03 08:00:10|262.49|260.09|262.32|259.92|262.49|260.09|262.32|259.92|0
1651564820000|2022-05-03 08:00:20|262.16|259.76|262.16|259.76|262.49|260.09|262.16|259.76|0
1651564830000|2022-05-03 08:00:30|262.15|259.75|262.15|259.75|262.24|259.84|262.15|259.75|0
1651564840000|2022-05-03 08:00:40|262.32|259.92|262.49|260.09|262.49|260.09|262.15|259.75|0
1651564850000|2022-05-03 08:00:50|262.66|260.26|262.82|260.42|262.82|260.42|262.49|260.09|0
1651564860000|2022-05-03 08:01:00|262.74|260.34|263.57|261.17|263.57|261.17|262.74|260.34|0
1651564870000|2022-05-03 08:01:10|263.83|261.43|263.16|260.76|263.83|261.43|263.16|260.76|0
1651564880000|2022-05-03 08:01:20|263.07|260.67|262.99|260.59|263.07|260.67|262.66|260.26|0
1651564890000|2022-05-03 08:01:30|263.16|260.76|262.82|260.42|263.16|260.76|262.82|260.42|0
1651564900000|2022-05-03 08:01:40|262.99|260.59|263.49|261.09|263.49|261.09|262.99|260.59|0
1651564910000|2022-05-03 08:01:50|263.57|261.17|263.66|261.26|263.74|261.34|263.49|261.09|0
1651564920000|2022-05-03 08:02:00|263.99|261.59|263.99|261.59|263.99|261.59|263.99|261.59|0
1651564930000|2022-05-03 08:02:10|264.16|261.76|264.33|261.93|264.67|262.27|264.16|261.76|0
1651564940000|2022-05-03 08:02:20|264.67|262.27|264.41|262.01|264.67|262.27|264.41|262.01|0
1651564950000|2022-05-03 08:02:30|264.58|262.18|264.5|262.1|264.58|262.18|264.33|261.93|0
1651564960000|2022-05-03 08:02:40|264.58|262.18|264.58|262.18|264.58|262.18|264.58|262.18|0
1651564970000|2022-05-03 08:02:50|265.34|262.94|265.67|263.27|265.67|263.27|265.34|262.94|0
1651564980000|2022-05-03 08:03:00|265.84|263.44|265.84|263.44|266.01|263.61|265.84|263.44|0
1651564990000|2022-05-03 08:03:10|265.67|263.27|265.75|263.35|265.75|263.35|265.5|263.1|0
1651565000000|2022-05-03 08:03:20|265.67|263.27|264.83|262.43|265.67|263.27|264.83|262.43|0
1651565010000|2022-05-03 08:03:30|265.25|262.85|265.17|262.77|265.25|262.85|265.08|262.68|0
1651565020000|2022-05-03 08:03:40|265.08|262.68|264.66|262.26|265.08|262.68|264.66|262.26|0
1651565030000|2022-05-03 08:03:50|264.58|262.18|264.83|262.43|264.83|262.43|264.58|262.18|0
1651565040000|2022-05-03 08:04:00|265.5|263.1|265.42|263.02|265.84|263.44|265.42|263.02|0
1651565050000|2022-05-03 08:04:10|265.67|263.27|266.18|263.78|266.34|263.94|265.67|263.27|0
1651565060000|2022-05-03 08:04:20|266.34|263.94|266.68|264.28|266.85|264.45|266.34|263.94|0
1651565070000|2022-05-03 08:04:30|266.76|264.36|266.42|264.02|267.02|264.62|266.42|264.02|0
1651565080000|2022-05-03 08:04:40|267.02|264.62|266.93|264.53|267.19|264.79|266.93|264.53|0
1651565090000|2022-05-03 08:04:50|266.68|264.28|266.68|264.28|266.76|264.36|266.68|264.28|0
1651565100000|2022-05-03 08:05:00|266.85|264.45|266.59|264.19|266.85|264.45|266.59|264.19|0
1651565110000|2022-05-03 08:05:10|266.76|264.36|266.85|264.45|266.93|264.53|266.76|264.36|0
1651565120000|2022-05-03 08:05:20|266.68|264.28|266.42|264.02|266.68|264.28|266.42|264.02|0
1651565130000|2022-05-03 08:05:30|266.51|264.11|266.51|264.11|266.76|264.36|266.51|264.11|0
1651565140000|2022-05-03 08:05:40|267.02|264.62|267.02|264.62|267.02|264.62|266.85|264.45|0
1651565150000|2022-05-03 08:05:50|266.93|264.53|266.85|264.45|266.93|264.53|266.59|264.19|0
1651565160000|2022-05-03 08:06:00|267.02|264.62|268.11|265.71|268.11|265.71|267.02|264.62|0
1651565170000|2022-05-03 08:06:10|268.71|266.31|268.37|265.97|269.21|266.81|268.37|265.97|0
1651565180000|2022-05-03 08:06:20|268.11|265.71|268.37|265.97|268.54|266.14|268.11|265.71|0
1651565190000|2022-05-03 08:06:30|268.28|265.88|268.7|266.3|268.7|266.3|268.28|265.88|0
1651565200000|2022-05-03 08:06:40|269.12|266.72|268.7|266.3|269.12|266.72|268.7|266.3|0
1651565210000|2022-05-03 08:06:50|268.54|266.14|268.45|266.05|268.54|266.14|268.37|265.97|0
1651565220000|2022-05-03 08:07:00|268.28|265.88|268.45|266.05|268.45|266.05|268.2|265.8|0
1651565230000|2022-05-03 08:07:10|268.2|265.8|268.11|265.71|268.2|265.8|268.11|265.71|0
1651565240000|2022-05-03 08:07:20|268.2|265.8|267.77|265.37|268.2|265.8|267.77|265.37|0
1651565250000|2022-05-03 08:07:30|267.69|265.29|267.18|264.78|267.69|265.29|267.18|264.78|0
1651565260000|2022-05-03 08:07:40|267.35|264.95|267.52|265.12|267.52|265.12|267.35|264.95|0
1651565270000|2022-05-03 08:07:50|267.43|265.03|266.85|264.45|267.52|265.12|266.85|264.45|0
1651565280000|2022-05-03 08:08:00|266.76|264.36|266.93|264.53|266.93|264.53|266.68|264.28|0
1651565290000|2022-05-03 08:08:10|266.85|264.45|267.69|265.29|267.69|265.29|266.85|264.45|0
1651565300000|2022-05-03 08:08:20|267.77|265.37|267.86|265.46|267.86|265.46|267.69|265.29|0
1651565310000|2022-05-03 08:08:30|268.03|265.63|268.36|265.96|268.36|265.96|268.03|265.63|0
1651565320000|2022-05-03 08:08:40|268.53|266.13|268.53|266.13|268.7|266.3|268.53|266.13|0
1651565330000|2022-05-03 08:08:50|268.28|265.88|268.11|265.71|268.28|265.88|267.94|265.54|0
1651565340000|2022-05-03 08:09:00|268.03|265.63|267.86|265.46|268.11|265.71|267.86|265.46|0
1651565350000|2022-05-03 08:09:10|267.77|265.37|267.69|265.29|267.77|265.37|267.6|265.2|0
1651565360000|2022-05-03 08:09:20|267.52|265.12|267.26|264.86|267.52|265.12|267.26|264.86|0
1651565370000|2022-05-03 08:09:30|266.84|264.44|266.67|264.27|266.84|264.44|266.67|264.27|0
1651565380000|2022-05-03 08:09:40|267.01|264.61|267.01|264.61|267.01|264.61|266.84|264.44|0
1651565390000|2022-05-03 08:09:50|267.18|264.78|267.18|264.78|267.18|264.78|267.01|264.61|0
1651565400000|2022-05-03 08:10:00|266.84|264.44|267.01|264.61|267.35|264.95|266.84|264.44|0
1651565410000|2022-05-03 08:10:10|266.92|264.52|267.01|264.61|267.01|264.61|266.92|264.52|0
1651565420000|2022-05-03 08:10:20|266.92|264.52|267.09|264.69|267.18|264.78|266.92|264.52|0
1651565430000|2022-05-03 08:10:30|266.84|264.44|266.51|264.11|266.84|264.44|266.51|264.11|0
1651565440000|2022-05-03 08:10:40|266.59|264.19|266.17|263.77|266.59|264.19|266.17|263.77|0
1651565450000|2022-05-03 08:10:50|265.83|263.43|265.83|263.43|265.83|263.43|265.66|263.26|0
1651565460000|2022-05-03 08:11:00|265.66|263.26|265.66|263.26|265.66|263.26|265.49|263.09|0
1651565470000|2022-05-03 08:11:10|265.33|262.93|265.33|262.93|265.33|262.93|265.16|262.76|0
1651565480000|2022-05-03 08:11:20|265.58|263.18|265.66|263.26|265.66|263.26|265.49|263.09|0
1651565490000|2022-05-03 08:11:30|265.83|263.43|265.83|263.43|266|263.6|265.83|263.43|0
1651565500000|2022-05-03 08:11:40|265.91|263.51|266|263.6|266|263.6|265.83|263.43|0
1651565510000|2022-05-03 08:11:50|265.83|263.43|265.49|263.09|265.83|263.43|265.49|263.09|0
1651565520000|2022-05-03 08:12:00|264.82|262.42|264.99|262.59|264.99|262.59|264.82|262.42|0
1651565530000|2022-05-03 08:12:10|264.82|262.42|264.82|262.42|264.99|262.59|264.82|262.42|0
1651565540000|2022-05-03 08:12:20|264.9|262.5|265.16|262.76|265.16|262.76|264.9|262.5|0
1651565550000|2022-05-03 08:12:30|265.24|262.84|265.83|263.43|265.83|263.43|265.24|262.84|0
1651565560000|2022-05-03 08:12:40|265.91|263.51|266|263.6|266|263.6|265.91|263.51|0
1651565570000|2022-05-03 08:12:50|265.91|263.51|265.74|263.34|266|263.6|265.66|263.26|0
1651565580000|2022-05-03 08:13:00|265.83|263.43|265.91|263.51|265.91|263.51|265.74|263.34|0
1651565590000|2022-05-03 08:13:10|266|263.6|265.57|263.17|266|263.6|265.57|263.17|0
1651565600000|2022-05-03 08:13:20|265.49|263.09|265.4|263|265.49|263.09|265.4|263|0
1651565610000|2022-05-03 08:13:30|265.16|262.76|264.82|262.42|265.16|262.76|264.82|262.42|0
1651565620000|2022-05-03 08:13:40|264.73|262.33|264.65|262.25|264.73|262.33|264.56|262.16|0
1651565630000|2022-05-03 08:13:50|264.48|262.08|264.48|262.08|264.56|262.16|264.4|262|0
1651565640000|2022-05-03 08:14:00|264.65|262.25|264.9|262.5|264.9|262.5|264.65|262.25|0
1651565650000|2022-05-03 08:14:10|264.82|262.42|264.65|262.25|264.82|262.42|264.65|262.25|0
1651565660000|2022-05-03 08:14:20|264.73|262.33|264.48|262.08|264.73|262.33|264.48|262.08|0
1651565670000|2022-05-03 08:14:30|264.4|262|264.56|262.16|264.56|262.16|264.31|261.91|0
1651565680000|2022-05-03 08:14:40|264.65|262.25|264.65|262.25|264.82|262.42|264.65|262.25|0
1651565690000|2022-05-03 08:14:50|264.56|262.16|264.73|262.33|264.73|262.33|264.48|262.08|0
1651565700000|2022-05-03 08:15:00|265.07|262.67|264.73|262.33|265.07|262.67|264.73|262.33|0
1651565710000|2022-05-03 08:15:10|264.82|262.42|264.99|262.59|264.99|262.59|264.82|262.42|0
1651565720000|2022-05-03 08:15:20|265.15|262.75|264.99|262.59|265.15|262.75|264.99|262.59|0
1651565730000|2022-05-03 08:15:30|264.9|262.5|264.9|262.5|264.9|262.5|264.9|262.5|0
1651565740000|2022-05-03 08:15:40|264.99|262.59|264.65|262.25|264.99|262.59|264.39|261.99|0
1651565750000|2022-05-03 08:15:50|264.48|262.08|264.31|261.91|264.48|262.08|264.31|261.91|0
1651565760000|2022-05-03 08:16:00|264.39|261.99|264.48|262.08|264.65|262.25|264.39|261.99|0
1651565770000|2022-05-03 08:16:10|264.31|261.91|264.73|262.33|264.73|262.33|264.31|261.91|0
1651565780000|2022-05-03 08:16:20|264.9|262.5|264.82|262.42|264.98|262.58|264.82|262.42|0
1651565790000|2022-05-03 08:16:30|264.9|262.5|265.32|262.92|265.32|262.92|264.9|262.5|0
1651565800000|2022-05-03 08:16:40|265.49|263.09|265.74|263.34|265.74|263.34|265.49|263.09|0
1651565810000|2022-05-03 08:16:50|265.49|263.09|265.4|263|265.49|263.09|265.4|263|0
1651565820000|2022-05-03 08:17:00|265.32|262.92|265.15|262.75|265.49|263.09|265.15|262.75|0
1651565830000|2022-05-03 08:17:10|265.06|262.66|263.89|261.49|265.06|262.66|263.89|261.49|0
1651565840000|2022-05-03 08:17:20|263.98|261.58|263.81|261.41|263.98|261.58|263.81|261.41|0
1651565850000|2022-05-03 08:17:30|263.89|261.49|263.39|260.99|263.98|261.58|263.39|260.99|0
1651565860000|2022-05-03 08:17:40|263.47|261.07|263.72|261.32|263.72|261.32|263.47|261.07|0
1651565870000|2022-05-03 08:17:50|263.81|261.41|263.98|261.58|264.14|261.74|263.81|261.41|0
1651565880000|2022-05-03 08:18:00|263.72|261.32|263.64|261.24|263.72|261.32|263.64|261.24|0
1651565890000|2022-05-03 08:18:10|263.47|261.07|263.55|261.15|263.64|261.24|263.47|261.07|0
1651565900000|2022-05-03 08:18:20|263.64|261.24|263.55|261.15|263.72|261.32|263.55|261.15|0
1651565910000|2022-05-03 08:18:30|263.47|261.07|263.3|260.9|263.47|261.07|263.22|260.82|0
1651565920000|2022-05-03 08:18:40|263.38|260.98|263.64|261.24|263.64|261.24|263.38|260.98|0
1651565930000|2022-05-03 08:18:50|263.38|260.98|263.3|260.9|263.38|260.98|263.3|260.9|0
1651565940000|2022-05-03 08:19:00|263.14|260.74|263.14|260.74|263.3|260.9|263.14|260.74|0
1651565950000|2022-05-03 08:19:10|263.47|261.07|263.64|261.24|263.64|261.24|263.47|261.07|0
1651565960000|2022-05-03 08:19:20|263.81|261.41|263.47|261.07|263.81|261.41|263.47|261.07|0
1651565970000|2022-05-03 08:19:30|263.38|260.98|263.77|261.37|263.77|261.37|263.3|260.9|0
1651565980000|2022-05-03 08:19:40|263.44|261.04|262.93|260.53|263.44|261.04|262.93|260.53|0
1651565990000|2022-05-03 08:19:50|262.27|259.87|261.93|259.53|262.27|259.87|261.93|259.53|0
1651566000000|2022-05-03 08:20:00|262.27|259.87|262.27|259.87|262.27|259.87|262.1|259.7|0
1651566010000|2022-05-03 08:20:10|262.43|260.03|262.18|259.78|262.6|260.2|262.18|259.78|0
1651566020000|2022-05-03 08:20:20|262.1|259.7|262.43|260.03|262.43|260.03|262.1|259.7|0
1651566030000|2022-05-03 08:20:30|262.18|259.78|262.34|259.94|262.34|259.94|262.1|259.7|0
1651566040000|2022-05-03 08:20:40|262.43|260.03|262.26|259.86|262.43|260.03|262.18|259.78|0
1651566050000|2022-05-03 08:20:50|262.68|260.28|262.6|260.2|262.68|260.28|262.6|260.2|0
1651566060000|2022-05-03 08:21:00|262.43|260.03|262.1|259.7|262.43|260.03|262.1|259.7|0
1651566070000|2022-05-03 08:21:10|262.01|259.61|262.26|259.86|262.26|259.86|262.01|259.61|0
1651566080000|2022-05-03 08:21:20|262.34|259.94|262.43|260.03|262.43|260.03|262.34|259.94|0
1651566090000|2022-05-03 08:21:30|262.6|260.2|262.84|260.44|262.93|260.53|262.6|260.2|0
1651566100000|2022-05-03 08:21:40|262.6|260.2|262.34|259.94|262.6|260.2|262.34|259.94|0
1651566110000|2022-05-03 08:21:50|262.43|260.03|262.26|259.86|262.43|260.03|262.26|259.86|0
1651566120000|2022-05-03 08:22:00|262.1|259.7|262.43|260.03|262.43|260.03|262.1|259.7|0
1651566130000|2022-05-03 08:22:10|262.51|260.11|262.43|260.03|262.51|260.11|262.34|259.94|0
1651566140000|2022-05-03 08:22:20|262.34|259.94|262.76|260.36|262.76|260.36|262.34|259.94|0
1651566150000|2022-05-03 08:22:30|262.84|260.44|262.93|260.53|263.1|260.7|262.84|260.44|0
1651566160000|2022-05-03 08:22:40|263.01|260.61|263.26|260.86|263.26|260.86|263.01|260.61|0
1651566170000|2022-05-03 08:22:50|263.34|260.94|263.43|261.03|263.43|261.03|263.34|260.94|0
1651566180000|2022-05-03 08:23:00|263.6|261.2|263.77|261.37|263.77|261.37|263.6|261.2|0
1651566190000|2022-05-03 08:23:10|263.68|261.28|263.77|261.37|263.77|261.37|263.68|261.28|0
1651566200000|2022-05-03 08:23:20|264.1|261.7|264.27|261.87|264.27|261.87|264.1|261.7|0
1651566210000|2022-05-03 08:23:30|263.93|261.53|263.85|261.45|263.93|261.53|263.85|261.45|0
1651566220000|2022-05-03 08:23:40|263.6|261.2|264.44|262.04|264.44|262.04|263.6|261.2|0
1651566230000|2022-05-03 08:23:50|264.6|262.2|264.18|261.78|264.6|262.2|264.18|261.78|0
1651566240000|2022-05-03 08:24:00|264.27|261.87|264.1|261.7|264.27|261.87|264.01|261.61|0
1651566250000|2022-05-03 08:24:10|263.93|261.53|263.43|261.03|263.93|261.53|263.43|261.03|0
1651566260000|2022-05-03 08:24:20|263.26|260.86|263.26|260.86|263.26|260.86|263.1|260.7|0
1651566270000|2022-05-03 08:24:30|263.43|261.03|263.34|260.94|263.43|261.03|263.34|260.94|0
1651566280000|2022-05-03 08:24:40|263.18|260.78|262.84|260.44|263.26|260.86|262.76|260.36|0
1651566290000|2022-05-03 08:24:50|262.76|260.36|262.67|260.27|262.93|260.53|262.67|260.27|0
1651566300000|2022-05-03 08:25:00|262.59|260.19|262.43|260.03|262.59|260.19|262.26|259.86|0
1651566310000|2022-05-03 08:25:10|262.34|259.94|262.76|260.36|262.76|260.36|262.34|259.94|0
1651566320000|2022-05-03 08:25:20|262.93|260.53|262.51|260.11|262.93|260.53|262.51|260.11|0
1651566330000|2022-05-03 08:25:30|262.59|260.19|262.76|260.36|262.76|260.36|262.59|260.19|0
1651566340000|2022-05-03 08:25:40|262.59|260.19|262.67|260.27|262.67|260.27|262.51|260.11|0
1651566350000|2022-05-03 08:25:50|262.76|260.36|262.51|260.11|262.76|260.36|262.51|260.11|0
1651566360000|2022-05-03 08:26:00|263.26|260.86|263.26|260.86|263.26|260.86|263.17|260.77|0
1651566370000|2022-05-03 08:26:10|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1651566380000|2022-05-03 08:26:20|263.26|260.86|263.43|261.03|263.43|261.03|263.26|260.86|0
1651566390000|2022-05-03 08:26:30|263.26|260.86|263.17|260.77|263.26|260.86|263.09|260.69|0
1651566400000|2022-05-03 08:26:40|263.09|260.69|263.09|260.69|263.09|260.69|262.93|260.53|0
1651566410000|2022-05-03 08:26:50|263.01|260.61|263.09|260.69|263.26|260.86|263.01|260.61|0
1651566420000|2022-05-03 08:27:00|262.84|260.44|262.84|260.44|262.84|260.44|262.84|260.44|0
1651566430000|2022-05-03 08:27:10|263.01|260.61|263.01|260.61|263.09|260.69|263.01|260.61|0
1651566440000|2022-05-03 08:27:20|262.84|260.44|263|260.6|263|260.6|262.76|260.36|0
1651566450000|2022-05-03 08:27:30|262.84|260.44|263.17|260.77|263.26|260.86|262.84|260.44|0
1651566460000|2022-05-03 08:27:40|262.92|260.52|263.09|260.69|263.09|260.69|262.92|260.52|0
1651566470000|2022-05-03 08:27:50|263.26|260.86|263.09|260.69|263.26|260.86|263.09|260.69|0
1651566480000|2022-05-03 08:28:00|262.92|260.52|263|260.6|263|260.6|262.92|260.52|0
1651566490000|2022-05-03 08:28:10|263.09|260.69|263.34|260.94|263.43|261.03|263.09|260.69|0
1651566500000|2022-05-03 08:28:20|263.09|260.69|262.92|260.52|263.09|260.69|262.92|260.52|0
1651566510000|2022-05-03 08:28:30|262.59|260.19|262.59|260.19|262.59|260.19|262.59|260.19|0
1651566520000|2022-05-03 08:28:40|262.26|259.86|261.92|259.52|262.26|259.86|261.92|259.52|0
1651566530000|2022-05-03 08:28:50|261.75|259.35|261.75|259.35|261.92|259.52|261.75|259.35|0
1651566540000|2022-05-03 08:29:00|261.59|259.19|261.25|258.85|261.59|259.19|261.25|258.85|0
1651566550000|2022-05-03 08:29:10|260.59|258.19|260.75|258.35|260.75|258.35|260.26|257.86|0
1651566560000|2022-05-03 08:29:20|261|258.6|261|258.6|261|258.6|261|258.6|0
1651566570000|2022-05-03 08:29:30|260.92|258.52|260.09|257.69|260.92|258.52|260.09|257.69|0
1651566580000|2022-05-03 08:29:40|259.84|257.44|260.09|257.69|260.09|257.69|259.84|257.44|0
1651566590000|2022-05-03 08:29:50|260.17|257.77|259.76|257.36|260.33|257.93|259.76|257.36|0
1651566600000|2022-05-03 08:30:00|259.92|257.52|260.09|257.69|260.09|257.69|259.92|257.52|0
1651566610000|2022-05-03 08:30:10|260.59|258.19|260.67|258.27|260.67|258.27|260.59|258.19|0
1651566620000|2022-05-03 08:30:20|260.59|258.19|260.59|258.19|260.59|258.19|260.59|258.19|0
1651566630000|2022-05-03 08:30:30|260.42|258.02|260.33|257.93|260.42|258.02|259.92|257.52|0
1651566640000|2022-05-03 08:30:40|259.92|257.52|260.25|257.85|260.42|258.02|259.92|257.52|0
1651566650000|2022-05-03 08:30:50|260.33|257.93|260.17|257.77|260.33|257.93|260.09|257.69|0
1651566660000|2022-05-03 08:31:00|260.09|257.69|260.17|257.77|260.25|257.85|260.09|257.69|0
1651566670000|2022-05-03 08:31:10|260|257.6|260.33|257.93|260.33|257.93|260|257.6|0
1651566680000|2022-05-03 08:31:20|260.42|258.02|260.17|257.77|260.42|258.02|260.17|257.77|0
1651566690000|2022-05-03 08:31:30|260.25|257.85|260.33|257.93|260.33|257.93|260.25|257.85|0
1651566700000|2022-05-03 08:31:40|260.09|257.69|260.58|258.18|260.58|258.18|260.09|257.69|0
1651566710000|2022-05-03 08:31:50|260.42|258.02|260.33|257.93|260.42|258.02|260.33|257.93|0
1651566720000|2022-05-03 08:32:00|260.58|258.18|260.09|257.69|260.58|258.18|260.09|257.69|0
1651566730000|2022-05-03 08:32:10|260|257.6|260|257.6|260.25|257.85|260|257.6|0
1651566740000|2022-05-03 08:32:20|259.83|257.43|259.67|257.27|259.92|257.52|259.67|257.27|0
1651566750000|2022-05-03 08:32:30|259.59|257.19|259.33|256.93|259.59|257.19|259.33|256.93|0
1651566760000|2022-05-03 08:32:40|259|256.6|258.76|256.36|259.25|256.85|258.76|256.36|0
1651566770000|2022-05-03 08:32:50|259.25|256.85|258.92|256.52|259.25|256.85|258.92|256.52|0
1651566780000|2022-05-03 08:33:00|259.33|256.93|258.76|256.36|259.33|256.93|258.59|256.19|0
1651566790000|2022-05-03 08:33:10|258.92|256.52|259.09|256.69|259.17|256.77|258.92|256.52|0
1651566800000|2022-05-03 08:33:20|258.92|256.52|259.09|256.69|259.09|256.69|258.92|256.52|0
1651566810000|2022-05-03 08:33:30|258.92|256.52|258.92|256.52|259.09|256.69|258.92|256.52|0
1651566820000|2022-05-03 08:33:40|259.09|256.69|258.84|256.44|259.09|256.69|258.84|256.44|0
1651566830000|2022-05-03 08:33:50|258.76|256.36|258.59|256.19|258.76|256.36|258.42|256.02|0
1651566840000|2022-05-03 08:34:00|258.76|256.36|259.09|256.69|259.09|256.69|258.76|256.36|0
1651566850000|2022-05-03 08:34:10|259.42|257.02|259.75|257.35|259.75|257.35|259.33|256.93|0
1651566860000|2022-05-03 08:34:20|259.42|257.02|259.75|257.35|259.75|257.35|259.42|257.02|0
1651566870000|2022-05-03 08:34:30|259.58|257.18|259.5|257.1|259.58|257.18|259.42|257.02|0
1651566880000|2022-05-03 08:34:40|259.42|257.02|258.83|256.43|259.42|257.02|258.83|256.43|0
1651566890000|2022-05-03 08:34:50|258.92|256.52|258.92|256.52|259.09|256.69|258.92|256.52|0
1651566900000|2022-05-03 08:35:00|259.09|256.69|259.66|257.26|259.66|257.26|259.09|256.69|0
1651566910000|2022-05-03 08:35:10|259.5|257.1|259.5|257.1|259.5|257.1|259.5|257.1|0
1651566920000|2022-05-03 08:35:20|259.58|257.18|260.08|257.68|260.08|257.68|259.58|257.18|0
1651566930000|2022-05-03 08:35:30|259.66|257.26|259.16|256.76|259.66|257.26|259.16|256.76|0
1651566940000|2022-05-03 08:35:40|259.33|256.93|258.92|256.52|259.33|256.93|258.92|256.52|0
1651566950000|2022-05-03 08:35:50|259.08|256.68|259.08|256.68|259.08|256.68|259.08|256.68|0
1651566960000|2022-05-03 08:36:00|259.42|257.02|259.08|256.68|259.42|257.02|259|256.6|0
1651566970000|2022-05-03 08:36:10|259.58|257.18|259.66|257.26|259.66|257.26|259.58|257.18|0
1651566980000|2022-05-03 08:36:20|259.5|257.1|259.58|257.18|259.58|257.18|259.5|257.1|0
1651566990000|2022-05-03 08:36:30|259.16|256.76|259.16|256.76|259.16|256.76|259.16|256.76|0
1651567000000|2022-05-03 08:36:40|259.25|256.85|259.25|256.85|259.25|256.85|259.16|256.76|0
1651567010000|2022-05-03 08:36:50|259.08|256.68|259.5|257.1|259.5|257.1|259.08|256.68|0
1651567020000|2022-05-03 08:37:00|259.91|257.51|259.08|256.68|259.91|257.51|259.08|256.68|0
1651567030000|2022-05-03 08:37:10|259.16|256.76|258.83|256.43|259.16|256.76|258.83|256.43|0
1651567040000|2022-05-03 08:37:20|258.92|256.52|259.08|256.68|259.08|256.68|258.83|256.43|0
1651567050000|2022-05-03 08:37:30|259.16|256.76|259.08|256.68|259.25|256.85|259.08|256.68|0
1651567060000|2022-05-03 08:37:40|259.25|256.85|259.33|256.93|259.33|256.93|259.16|256.76|0
1651567070000|2022-05-03 08:37:50|259.25|256.85|259.33|256.93|259.33|256.93|259.25|256.85|0
1651567080000|2022-05-03 08:38:00|259.16|256.76|259|256.6|259.16|256.76|258.92|256.52|0
1651567090000|2022-05-03 08:38:10|258.75|256.35|258.83|256.43|258.92|256.52|258.75|256.35|0
1651567100000|2022-05-03 08:38:20|258.92|256.52|258.83|256.43|259|256.6|258.83|256.43|0
1651567110000|2022-05-03 08:38:30|258.92|256.52|258.75|256.35|258.92|256.52|258.5|256.1|0
1651567120000|2022-05-03 08:38:40|258.83|256.43|258.66|256.26|258.83|256.43|258.66|256.26|0
1651567130000|2022-05-03 08:38:50|258.58|256.18|258.58|256.18|258.58|256.18|258.58|256.18|0
1651567140000|2022-05-03 08:39:00|258.75|256.35|259.25|256.85|259.41|257.01|258.75|256.35|0
1651567150000|2022-05-03 08:39:10|259.16|256.76|258.99|256.59|259.16|256.76|258.99|256.59|0
1651567160000|2022-05-03 08:39:20|258.91|256.51|259.16|256.76|259.25|256.85|258.91|256.51|0
1651567170000|2022-05-03 08:39:30|259.25|256.85|259.58|257.18|259.58|257.18|259.25|256.85|0
1651567180000|2022-05-03 08:39:40|259.49|257.09|259.58|257.18|259.74|257.34|259.49|257.09|0
1651567190000|2022-05-03 08:39:50|259.49|257.09|259.74|257.34|259.74|257.34|259.41|257.01|0
1651567200000|2022-05-03 08:40:00|259.91|257.51|259.91|257.51|259.91|257.51|259.74|257.34|0
1651567210000|2022-05-03 08:40:10|259.74|257.34|259.41|257.01|259.74|257.34|259.41|257.01|0
1651567220000|2022-05-03 08:40:20|259.08|256.68|258.91|256.51|259.08|256.68|258.75|256.35|0
1651567230000|2022-05-03 08:40:30|258.75|256.35|259.08|256.68|259.08|256.68|258.75|256.35|0
1651567240000|2022-05-03 08:40:40|259.16|256.76|259.58|257.18|259.58|257.18|259.16|256.76|0
1651567250000|2022-05-03 08:40:50|259.91|257.51|259.74|257.34|259.91|257.51|259.74|257.34|0
1651567260000|2022-05-03 08:41:00|259.66|257.26|259.66|257.26|259.66|257.26|259.66|257.26|0
1651567270000|2022-05-03 08:41:10|259.58|257.18|259.41|257.01|259.58|257.18|259.32|256.92|0
1651567280000|2022-05-03 08:41:20|259.32|256.92|259.66|257.26|259.66|257.26|259.24|256.84|0
1651567290000|2022-05-03 08:41:30|259.58|257.18|259.32|256.92|259.58|257.18|259.32|256.92|0
1651567300000|2022-05-03 08:41:40|259.16|256.76|259.08|256.68|259.16|256.76|258.99|256.59|0
1651567310000|2022-05-03 08:41:50|258.99|256.59|258.25|255.85|258.99|256.59|258.25|255.85|0
1651567320000|2022-05-03 08:42:00|258.16|255.76|257.67|255.27|258.25|255.85|257.67|255.27|0
1651567330000|2022-05-03 08:42:10|257.26|254.86|257.42|255.02|257.42|255.02|257|254.6|0
1651567340000|2022-05-03 08:42:20|257.26|254.86|256.59|254.19|257.26|254.86|256.59|254.19|0
1651567350000|2022-05-03 08:42:30|256.92|254.52|257.67|255.27|257.67|255.27|256.92|254.52|0
1651567360000|2022-05-03 08:42:40|258|255.6|258.08|255.68|258.08|255.68|257.92|255.52|0
1651567370000|2022-05-03 08:42:50|258.25|255.85|258.41|256.01|258.58|256.18|258.25|255.85|0
1651567380000|2022-05-03 08:43:00|258.49|256.09|258.33|255.93|258.49|256.09|258.25|255.85|0
1651567390000|2022-05-03 08:43:10|258.08|255.68|257.92|255.52|258.08|255.68|257.92|255.52|0
1651567400000|2022-05-03 08:43:20|257.83|255.43|257.92|255.52|257.92|255.52|257.58|255.18|0
1651567410000|2022-05-03 08:43:30|258.08|255.68|258.08|255.68|258.08|255.68|258.08|255.68|0
1651567420000|2022-05-03 08:43:40|258.25|255.85|258.41|256.01|258.41|256.01|258.25|255.85|0
1651567430000|2022-05-03 08:43:50|258.58|256.18|258.58|256.18|258.74|256.34|258.58|256.18|0
1651567440000|2022-05-03 08:44:00|258.25|255.85|258.58|256.18|258.58|256.18|258.25|255.85|0
1651567450000|2022-05-03 08:44:10|258.49|256.09|258.41|256.01|258.49|256.09|258.33|255.93|0
1651567460000|2022-05-03 08:44:20|258.25|255.85|257.42|255.02|258.41|256.01|257.42|255.02|0
1651567470000|2022-05-03 08:44:30|257.58|255.18|257|254.6|257.58|255.18|257|254.6|0
1651567480000|2022-05-03 08:44:40|257.09|254.69|257.33|254.93|257.33|254.93|257|254.6|0
1651567490000|2022-05-03 08:44:50|257.75|255.35|257.33|254.93|257.75|255.35|257.33|254.93|0
1651567500000|2022-05-03 08:45:00|257.42|255.02|257.33|254.93|257.42|255.02|257.17|254.77|0
1651567510000|2022-05-03 08:45:10|257.42|255.02|257|254.6|257.42|255.02|257|254.6|0
1651567520000|2022-05-03 08:45:20|256.59|254.19|256.67|254.27|256.84|254.44|256.59|254.19|0
1651567530000|2022-05-03 08:45:30|256.92|254.52|256.43|254.03|256.92|254.52|256.43|254.03|0
1651567540000|2022-05-03 08:45:40|255.93|253.53|255.77|253.37|255.93|253.53|255.6|253.2|0
1651567550000|2022-05-03 08:45:50|255.6|253.2|255.77|253.37|255.93|253.53|255.51|253.11|0
1651567560000|2022-05-03 08:46:00|255.6|253.2|255.51|253.11|255.6|253.2|255.51|253.11|0
1651567570000|2022-05-03 08:46:10|255.76|253.36|256.09|253.69|256.09|253.69|255.76|253.36|0
1651567580000|2022-05-03 08:46:20|255.93|253.53|255.76|253.36|255.93|253.53|255.76|253.36|0
1651567590000|2022-05-03 08:46:30|256.01|253.61|256.01|253.61|256.01|253.61|255.84|253.44|0
1651567600000|2022-05-03 08:46:40|256.09|253.69|256.26|253.86|256.26|253.86|256.09|253.69|0
1651567610000|2022-05-03 08:46:50|256.17|253.77|256.42|254.02|256.42|254.02|256.17|253.77|0
1651567620000|2022-05-03 08:47:00|256.5|254.1|256.92|254.52|256.92|254.52|256.5|254.1|0
1651567630000|2022-05-03 08:47:10|257.33|254.93|257.41|255.01|257.41|255.01|257.25|254.85|0
1651567640000|2022-05-03 08:47:20|257.16|254.76|257.08|254.68|257.16|254.76|257.08|254.68|0
1651567650000|2022-05-03 08:47:30|256.75|254.35|257.08|254.68|257.08|254.68|256.67|254.27|0
1651567660000|2022-05-03 08:47:40|257.25|254.85|257.49|255.09|257.49|255.09|257.25|254.85|0
1651567670000|2022-05-03 08:47:50|257.58|255.18|257.58|255.18|257.74|255.34|257.58|255.18|0
1651567680000|2022-05-03 08:48:00|258.24|255.84|258.41|256.01|258.57|256.17|258.24|255.84|0
1651567690000|2022-05-03 08:48:10|258.57|256.17|258.57|256.17|258.57|256.17|258.41|256.01|0
1651567700000|2022-05-03 08:48:20|258.49|256.09|258.57|256.17|258.57|256.17|258.41|256.01|0
1651567710000|2022-05-03 08:48:30|258.74|256.34|258.74|256.34|258.74|256.34|258.57|256.17|0
1651567720000|2022-05-03 08:48:40|258.57|256.17|258.57|256.17|258.57|256.17|258.57|256.17|0
1651567730000|2022-05-03 08:48:50|258.41|256.01|258.74|256.34|258.74|256.34|258.41|256.01|0
1651567740000|2022-05-03 08:49:00|258.65|256.25|258.74|256.34|258.9|256.5|258.65|256.25|0
1651567750000|2022-05-03 08:49:10|258.57|256.17|258.41|256.01|258.57|256.17|258.24|255.84|0
1651567760000|2022-05-03 08:49:20|258.24|255.84|257.74|255.34|258.41|256.01|257.74|255.34|0
1651567770000|2022-05-03 08:49:30|257.66|255.26|256.75|254.35|257.66|255.26|256.75|254.35|0
1651567780000|2022-05-03 08:49:40|256.92|254.52|256.42|254.02|256.92|254.52|256.42|254.02|0
1651567790000|2022-05-03 08:49:50|256.75|254.35|256.99|254.59|256.99|254.59|256.75|254.35|0
1651567800000|2022-05-03 08:50:00|257.16|254.76|257.08|254.68|257.16|254.76|257.08|254.68|0
1651567810000|2022-05-03 08:50:10|256.99|254.59|257.58|255.18|257.58|255.18|256.99|254.59|0
1651567820000|2022-05-03 08:50:20|257.74|255.34|257.74|255.34|257.74|255.34|257.74|255.34|0
1651567830000|2022-05-03 08:50:30|257.82|255.42|258.15|255.75|258.15|255.75|257.82|255.42|0
1651567840000|2022-05-03 08:50:40|258.48|256.08|258.32|255.92|258.74|256.34|258.32|255.92|0
1651567850000|2022-05-03 08:50:50|258.24|255.84|258.57|256.17|258.57|256.17|258.24|255.84|0
1651567860000|2022-05-03 08:51:00|258.48|256.08|258.57|256.17|258.65|256.25|258.48|256.08|0
1651567870000|2022-05-03 08:51:10|258.48|256.08|258.32|255.92|258.48|256.08|258.32|255.92|0
1651567880000|2022-05-03 08:51:20|257.99|255.59|257.99|255.59|257.99|255.59|257.99|255.59|0
1651567890000|2022-05-03 08:51:30|258.07|255.67|257.91|255.51|258.07|255.67|257.91|255.51|0
1651567900000|2022-05-03 08:51:40|257.74|255.34|257.82|255.42|257.82|255.42|257.65|255.25|0
1651567910000|2022-05-03 08:51:50|257.49|255.09|257.41|255.01|257.57|255.17|257.32|254.92|0
1651567920000|2022-05-03 08:52:00|257.32|254.92|257.49|255.09|257.49|255.09|257.16|254.76|0
1651567930000|2022-05-03 08:52:10|257.41|255.01|257.08|254.68|257.41|255.01|257.08|254.68|0
1651567940000|2022-05-03 08:52:20|256.91|254.51|256.99|254.59|256.99|254.59|256.91|254.51|0
1651567950000|2022-05-03 08:52:30|257.08|254.68|257.49|255.09|257.49|255.09|257.08|254.68|0
1651567960000|2022-05-03 08:52:40|257.24|254.84|257.65|255.25|257.65|255.25|257.24|254.84|0
1651567970000|2022-05-03 08:52:50|257.9|255.5|258.07|255.67|258.07|255.67|257.9|255.5|0
1651567980000|2022-05-03 08:53:00|257.9|255.5|257.74|255.34|257.9|255.5|257.74|255.34|0
1651567990000|2022-05-03 08:53:10|257.57|255.17|257.57|255.17|257.57|255.17|257.49|255.09|0
1651568000000|2022-05-03 08:53:20|257.49|255.09|257.16|254.76|257.49|255.09|257.16|254.76|0
1651568010000|2022-05-03 08:53:30|257.41|255.01|257.49|255.09|257.57|255.17|257.41|255.01|0
1651568020000|2022-05-03 08:53:40|257.41|255.01|257.24|254.84|257.41|255.01|257.24|254.84|0
1651568030000|2022-05-03 08:53:50|257.32|254.92|257.24|254.84|257.32|254.92|257.08|254.68|0
1651568040000|2022-05-03 08:54:00|256.99|254.59|257.08|254.68|257.08|254.68|256.99|254.59|0
1651568050000|2022-05-03 08:54:10|256.99|254.59|256.99|254.59|256.99|254.59|256.91|254.51|0
1651568060000|2022-05-03 08:54:20|256.91|254.51|257.15|254.75|257.24|254.84|256.91|254.51|0
1651568070000|2022-05-03 08:54:30|257.08|254.68|256.58|254.18|257.08|254.68|256.58|254.18|0
1651568080000|2022-05-03 08:54:40|256.25|253.85|256.49|254.09|256.49|254.09|256.08|253.68|0
1651568090000|2022-05-03 08:54:50|256.66|254.26|257.07|254.67|257.07|254.67|256.58|254.18|0
1651568100000|2022-05-03 08:55:00|256.99|254.59|256.91|254.51|256.99|254.59|256.91|254.51|0
1651568110000|2022-05-03 08:55:10|256.74|254.34|256.66|254.26|256.82|254.42|256.66|254.26|0
1651568120000|2022-05-03 08:55:20|255.92|253.52|256.33|253.93|256.41|254.01|255.92|253.52|0
1651568130000|2022-05-03 08:55:30|256.58|254.18|256.33|253.93|256.74|254.34|256.33|253.93|0
1651568140000|2022-05-03 08:55:40|256.41|254.01|256.33|253.93|256.41|254.01|256.25|253.85|0
1651568150000|2022-05-03 08:55:50|256.08|253.68|256.08|253.68|256.25|253.85|256.08|253.68|0
1651568160000|2022-05-03 08:56:00|255.92|253.52|256.08|253.68|256.08|253.68|255.92|253.52|0
1651568170000|2022-05-03 08:56:10|256|253.6|256.41|254.01|256.41|254.01|255.92|253.52|0
1651568180000|2022-05-03 08:56:20|256.58|254.18|256.66|254.26|256.74|254.34|256.58|254.18|0
1651568190000|2022-05-03 08:56:30|257.24|254.84|257.73|255.33|257.73|255.33|257.24|254.84|0
1651568200000|2022-05-03 08:56:40|257.81|255.41|258.07|255.67|258.07|255.67|257.81|255.41|0
1651568210000|2022-05-03 08:56:50|257.9|255.5|258.06|255.66|258.06|255.66|257.81|255.41|0
1651568220000|2022-05-03 08:57:00|258.23|255.83|258.31|255.91|258.4|256|258.23|255.83|0
1651568230000|2022-05-03 08:57:10|258.4|256|258.23|255.83|258.56|256.16|258.23|255.83|0
1651568240000|2022-05-03 08:57:20|257.81|255.41|257.81|255.41|257.98|255.58|257.81|255.41|0
1651568250000|2022-05-03 08:57:30|257.9|255.5|257.9|255.5|258.14|255.74|257.9|255.5|0
1651568260000|2022-05-03 08:57:40|257.73|255.33|257.4|255|257.73|255.33|257.4|255|0
1651568270000|2022-05-03 08:57:50|257.32|254.92|257.73|255.33|257.73|255.33|257.32|254.92|0
1651568280000|2022-05-03 08:58:00|257.9|255.5|257.73|255.33|257.9|255.5|257.73|255.33|0
1651568300000|2022-05-03 08:58:20|257.9|255.5|257.98|255.58|258.06|255.66|257.9|255.5|0
1651568310000|2022-05-03 08:58:30|257.9|255.5|257.73|255.33|257.9|255.5|257.73|255.33|0
1651568320000|2022-05-03 08:58:40|257.81|255.41|258.14|255.74|258.14|255.74|257.81|255.41|0
1651568330000|2022-05-03 08:58:50|258.06|255.66|258.39|255.99|258.39|255.99|258.06|255.66|0
1651568340000|2022-05-03 08:59:00|258.31|255.91|258.39|255.99|258.39|255.99|258.31|255.91|0
1651568350000|2022-05-03 08:59:10|258.31|255.91|257.57|255.17|258.31|255.91|257.57|255.17|0
1651568360000|2022-05-03 08:59:20|257.73|255.33|257.64|255.24|257.73|255.33|257.64|255.24|0
1651568370000|2022-05-03 08:59:30|257.73|255.33|257.73|255.33|257.73|255.33|257.73|255.33|0
1651568380000|2022-05-03 08:59:40|257.81|255.41|257.98|255.58|257.98|255.58|257.81|255.41|0
1651568390000|2022-05-03 08:59:50|258.06|255.66|257.56|255.16|258.06|255.66|257.56|255.16|0
1651568400000|2022-05-03 09:00:00|257.23|254.83|257.23|254.83|257.23|254.83|257.07|254.67|0
1651568410000|2022-05-03 09:00:10|257.31|254.91|257.56|255.16|257.56|255.16|257.31|254.91|0
1651568420000|2022-05-03 09:00:20|257.4|255|257.56|255.16|257.9|255.5|257.4|255|0
1651568430000|2022-05-03 09:00:30|257.73|255.33|257.64|255.24|257.81|255.41|257.64|255.24|0
1651568440000|2022-05-03 09:00:40|257.4|255|257.31|254.91|257.4|255|257.31|254.91|0
1651568450000|2022-05-03 09:00:50|257.4|255|257.07|254.67|257.48|255.08|257.07|254.67|0
1651568460000|2022-05-03 09:01:00|256.9|254.5|256.98|254.58|257.07|254.67|256.9|254.5|0
1651568470000|2022-05-03 09:01:10|256.82|254.42|256.98|254.58|256.98|254.58|256.82|254.42|0
1651568480000|2022-05-03 09:01:20|256.9|254.5|257.31|254.91|257.31|254.91|256.74|254.34|0
1651568490000|2022-05-03 09:01:30|257.23|254.83|257.89|255.49|257.89|255.49|257.23|254.83|0
1651568500000|2022-05-03 09:01:40|258.06|255.66|258.47|256.07|258.64|256.24|258.06|255.66|0
1651568510000|2022-05-03 09:01:50|258.39|255.99|258.3|255.9|258.39|255.99|258.22|255.82|0
1651568520000|2022-05-03 09:02:00|258.22|255.82|257.81|255.41|258.22|255.82|257.81|255.41|0
1651568530000|2022-05-03 09:02:10|257.73|255.33|257.56|255.16|257.73|255.33|257.56|255.16|0
1651568540000|2022-05-03 09:02:20|257.4|255|257.4|255|257.4|255|257.4|255|0
1651568550000|2022-05-03 09:02:30|257.56|255.16|257.48|255.08|257.56|255.16|257.4|255|0
1651568560000|2022-05-03 09:02:40|257.4|255|257.4|255|257.4|255|257.23|254.83|0
1651568570000|2022-05-03 09:02:50|257.31|254.91|256.73|254.33|257.31|254.91|256.73|254.33|0
1651568580000|2022-05-03 09:03:00|256.57|254.17|256.57|254.17|256.57|254.17|256.4|254|0
1651568590000|2022-05-03 09:03:10|256.73|254.33|256.57|254.17|256.73|254.33|256.57|254.17|0
1651568600000|2022-05-03 09:03:20|256.73|254.33|256.65|254.25|256.9|254.5|256.65|254.25|0
1651568610000|2022-05-03 09:03:30|256.73|254.33|256.81|254.41|256.81|254.41|256.65|254.25|0
1651568620000|2022-05-03 09:03:40|257.14|254.74|256.98|254.58|257.47|255.07|256.98|254.58|0
1651568630000|2022-05-03 09:03:50|257.06|254.66|257.06|254.66|257.23|254.83|257.06|254.66|0
1651568640000|2022-05-03 09:04:00|256.98|254.58|256.65|254.25|256.98|254.58|256.65|254.25|0
1651568650000|2022-05-03 09:04:10|256.57|254.17|256.32|253.92|256.57|254.17|256.32|253.92|0
1651568660000|2022-05-03 09:04:20|256.24|253.84|255.66|253.26|256.24|253.84|255.66|253.26|0
1651568670000|2022-05-03 09:04:30|255.91|253.51|255.66|253.26|255.91|253.51|255.66|253.26|0
1651568680000|2022-05-03 09:04:40|255.41|253.01|255.66|253.26|255.66|253.26|255.41|253.01|0
1651568690000|2022-05-03 09:04:50|255.99|253.59|256.24|253.84|256.24|253.84|255.99|253.59|0
1651568700000|2022-05-03 09:05:00|255.91|253.51|255.82|253.42|255.91|253.51|255.25|252.85|0
1651568710000|2022-05-03 09:05:10|255.74|253.34|256.24|253.84|256.24|253.84|255.74|253.34|0
1651568720000|2022-05-03 09:05:20|256.07|253.67|255.74|253.34|256.07|253.67|255.74|253.34|0
1651568730000|2022-05-03 09:05:30|255.66|253.26|255.41|253.01|255.66|253.26|255.41|253.01|0
1651568740000|2022-05-03 09:05:40|255.25|252.85|255.33|252.93|255.33|252.93|255.16|252.76|0
1651568750000|2022-05-03 09:05:50|255.25|252.85|254.75|252.35|255.25|252.85|254.75|252.35|0
1651568760000|2022-05-03 09:06:00|254.42|252.02|254.5|252.1|254.67|252.27|254.42|252.02|0
1651568770000|2022-05-03 09:06:10|253.93|251.53|253.85|251.45|253.93|251.53|253.77|251.37|0
1651568780000|2022-05-03 09:06:20|253.93|251.53|253.77|251.37|254.09|251.69|253.77|251.37|0
1651568790000|2022-05-03 09:06:30|253.84|251.44|253.77|251.37|253.93|251.53|253.77|251.37|0
1651568800000|2022-05-03 09:06:40|253.68|251.28|254.09|251.69|254.26|251.86|253.68|251.28|0
1651568810000|2022-05-03 09:06:50|254.26|251.86|254.09|251.69|254.42|252.02|254.09|251.69|0
1651568820000|2022-05-03 09:07:00|254.42|252.02|254.59|252.19|254.75|252.35|254.42|252.02|0
1651568830000|2022-05-03 09:07:10|254.26|251.86|254.09|251.69|254.34|251.94|254.09|251.69|0
1651568840000|2022-05-03 09:07:20|254.01|251.61|254.26|251.86|254.26|251.86|253.93|251.53|0
1651568850000|2022-05-03 09:07:30|254.42|252.02|254.09|251.69|254.42|252.02|254.09|251.69|0
1651568860000|2022-05-03 09:07:40|253.84|251.44|253.93|251.53|254.09|251.69|253.76|251.36|0
1651568870000|2022-05-03 09:07:50|253.76|251.36|253.76|251.36|253.76|251.36|253.6|251.2|0
1651568880000|2022-05-03 09:08:00|253.6|251.2|253.76|251.36|253.76|251.36|253.6|251.2|0
1651568890000|2022-05-03 09:08:10|253.84|251.44|254.09|251.69|254.09|251.69|253.84|251.44|0
1651568900000|2022-05-03 09:08:20|254.26|251.86|254.34|251.94|254.42|252.02|254.26|251.86|0
1651568910000|2022-05-03 09:08:30|254.5|252.1|254.26|251.86|254.5|252.1|254.17|251.77|0
1651568920000|2022-05-03 09:08:40|253.68|251.28|254.42|252.02|254.42|252.02|253.68|251.28|0
1651568930000|2022-05-03 09:08:50|254.58|252.18|254.91|252.51|254.91|252.51|254.58|252.18|0
1651568940000|2022-05-03 09:09:00|254.75|252.35|255.08|252.68|255.08|252.68|254.75|252.35|0
1651568950000|2022-05-03 09:09:10|254.66|252.26|254.91|252.51|254.91|252.51|254.66|252.26|0
1651568960000|2022-05-03 09:09:20|254.75|252.35|254.91|252.51|255.16|252.76|254.75|252.35|0
1651568970000|2022-05-03 09:09:30|254.99|252.59|254.91|252.51|254.99|252.59|254.91|252.51|0
1651568980000|2022-05-03 09:09:40|255.16|252.76|255.24|252.84|255.32|252.92|255.16|252.76|0
1651569000000|2022-05-03 09:10:00|255.57|253.17|255.65|253.25|255.98|253.58|255.57|253.17|0
1651569010000|2022-05-03 09:10:10|255.41|253.01|255.74|253.34|255.74|253.34|255.41|253.01|0
1651569020000|2022-05-03 09:10:20|255.9|253.5|255.57|253.17|255.9|253.5|255.57|253.17|0
1651569030000|2022-05-03 09:10:30|255.48|253.08|255.41|253.01|255.48|253.08|255.41|253.01|0
1651569040000|2022-05-03 09:10:40|255.32|252.92|255.24|252.84|255.32|252.92|255.08|252.68|0
1651569050000|2022-05-03 09:10:50|255.08|252.68|255.24|252.84|255.24|252.84|255.08|252.68|0
1651569060000|2022-05-03 09:11:00|255.65|253.25|256.06|253.66|256.06|253.66|255.65|253.25|0
1651569070000|2022-05-03 09:11:10|255.9|253.5|256.06|253.66|256.06|253.66|255.9|253.5|0
1651569080000|2022-05-03 09:11:20|256.23|253.83|256.14|253.74|256.31|253.91|256.14|253.74|0
1651569090000|2022-05-03 09:11:30|256.06|253.66|255.9|253.5|256.14|253.74|255.9|253.5|0
1651569100000|2022-05-03 09:11:40|255.57|253.17|255.65|253.25|255.65|253.25|255.48|253.08|0
1651569110000|2022-05-03 09:11:50|255.4|253|255.73|253.33|255.73|253.33|255.4|253|0
1651569120000|2022-05-03 09:12:00|255.9|253.5|256.06|253.66|256.06|253.66|255.81|253.41|0
1651569130000|2022-05-03 09:12:10|255.81|253.41|255.9|253.5|256.06|253.66|255.81|253.41|0
1651569140000|2022-05-03 09:12:20|256.06|253.66|256.31|253.91|256.39|253.99|256.06|253.66|0
1651569150000|2022-05-03 09:12:30|256.06|253.66|256.31|253.91|256.31|253.91|256.06|253.66|0
1651569160000|2022-05-03 09:12:40|255.9|253.5|255.81|253.41|255.9|253.5|255.81|253.41|0
1651569170000|2022-05-03 09:12:50|255.73|253.33|255.07|252.67|255.73|253.33|255.07|252.67|0
1651569180000|2022-05-03 09:13:00|254.99|252.59|255.24|252.84|255.24|252.84|254.99|252.59|0
1651569190000|2022-05-03 09:13:10|255.57|253.17|255.9|253.5|255.9|253.5|255.57|253.17|0
1651569200000|2022-05-03 09:13:20|255.81|253.41|255.98|253.58|255.98|253.58|255.81|253.41|0
1651569210000|2022-05-03 09:13:30|256.06|253.66|256.06|253.66|256.06|253.66|255.9|253.5|0
1651569230000|2022-05-03 09:13:50|256.31|253.91|255.65|253.25|256.31|253.91|255.65|253.25|0
1651569240000|2022-05-03 09:14:00|255.9|253.5|255.81|253.41|255.9|253.5|255.81|253.41|0
1651569250000|2022-05-03 09:14:10|255.73|253.33|255.48|253.08|255.73|253.33|255.48|253.08|0
1651569260000|2022-05-03 09:14:20|255.65|253.25|255.57|253.17|255.65|253.25|255.57|253.17|0
1651569270000|2022-05-03 09:14:30|255.64|253.24|255.64|253.24|255.64|253.24|255.64|253.24|0
1651569280000|2022-05-03 09:14:40|255.73|253.33|254.74|252.34|255.9|253.5|254.74|252.34|0
1651569290000|2022-05-03 09:14:50|254.82|252.42|255.07|252.67|255.07|252.67|254.16|251.76|0
1651569300000|2022-05-03 09:15:00|255.89|253.49|256.47|254.07|256.47|254.07|255.89|253.49|0
1651569310000|2022-05-03 09:15:10|256.72|254.32|256.88|254.48|256.88|254.48|256.63|254.23|0
1651569320000|2022-05-03 09:15:20|256.8|254.4|257.05|254.65|257.05|254.65|256.8|254.4|0
1651569330000|2022-05-03 09:15:30|256.96|254.56|257.05|254.65|257.05|254.65|256.72|254.32|0
1651569340000|2022-05-03 09:15:40|257.13|254.73|258.04|255.64|258.04|255.64|257.13|254.73|0
1651569350000|2022-05-03 09:15:50|257.79|255.39|257.88|255.48|257.88|255.48|257.79|255.39|0
1651569360000|2022-05-03 09:16:00|257.79|255.39|257.88|255.48|257.88|255.48|257.71|255.31|0
1651569370000|2022-05-03 09:16:10|257.79|255.39|257.54|255.14|257.79|255.39|257.54|255.14|0
1651569380000|2022-05-03 09:16:20|257.46|255.06|257.29|254.89|257.46|255.06|257.29|254.89|0
1651569390000|2022-05-03 09:16:30|257.05|254.65|257.13|254.73|257.13|254.73|256.96|254.56|0
1651569400000|2022-05-03 09:16:40|257.38|254.98|256.96|254.56|257.38|254.98|256.96|254.56|0
1651569410000|2022-05-03 09:16:50|257.05|254.65|257.54|255.14|257.54|255.14|257.05|254.65|0
1651569420000|2022-05-03 09:17:00|257.88|255.48|257.71|255.31|257.88|255.48|257.54|255.14|0
1651569430000|2022-05-03 09:17:10|257.79|255.39|257.95|255.55|257.95|255.55|257.71|255.31|0
1651569440000|2022-05-03 09:17:20|258.04|255.64|258.04|255.64|258.21|255.81|258.04|255.64|0
1651569450000|2022-05-03 09:17:30|257.87|255.47|257.79|255.39|257.87|255.47|257.71|255.31|0
1651569460000|2022-05-03 09:17:40|257.54|255.14|257.54|255.14|257.62|255.22|257.46|255.06|0
1651569470000|2022-05-03 09:17:50|257.46|255.06|257.54|255.14|257.54|255.14|257.46|255.06|0
1651569480000|2022-05-03 09:18:00|257.62|255.22|257.79|255.39|257.87|255.47|257.62|255.22|0
1651569490000|2022-05-03 09:18:10|257.62|255.22|257.71|255.31|257.79|255.39|257.62|255.22|0
1651569500000|2022-05-03 09:18:20|257.62|255.22|257.05|254.65|257.62|255.22|257.05|254.65|0
1651569510000|2022-05-03 09:18:30|256.96|254.56|257.13|254.73|257.13|254.73|256.96|254.56|0
1651569520000|2022-05-03 09:18:40|257.05|254.65|256.88|254.48|257.21|254.81|256.79|254.39|0
1651569530000|2022-05-03 09:18:50|256.72|254.32|256.72|254.32|256.79|254.39|256.72|254.32|0
1651569540000|2022-05-03 09:19:00|256.96|254.56|257.05|254.65|257.05|254.65|256.96|254.56|0
1651569550000|2022-05-03 09:19:10|257.12|254.72|257.05|254.65|257.12|254.72|256.96|254.56|0
1651569560000|2022-05-03 09:19:20|256.96|254.56|256.88|254.48|256.96|254.56|256.88|254.48|0
1651569570000|2022-05-03 09:19:30|256.79|254.39|256.63|254.23|256.88|254.48|256.63|254.23|0
1651569580000|2022-05-03 09:19:40|256.71|254.31|256.96|254.56|256.96|254.56|256.71|254.31|0
1651569590000|2022-05-03 09:19:50|256.88|254.48|256.55|254.15|256.88|254.48|256.55|254.15|0
1651569600000|2022-05-03 09:20:00|256.63|254.23|256.38|253.98|256.63|254.23|256.38|253.98|0
1651569610000|2022-05-03 09:20:10|256.55|254.15|256.79|254.39|256.79|254.39|256.55|254.15|0
1651569620000|2022-05-03 09:20:20|256.88|254.48|256.96|254.56|256.96|254.56|256.88|254.48|0
1651569630000|2022-05-03 09:20:30|256.71|254.31|256.46|254.06|256.71|254.31|256.38|253.98|0
1651569640000|2022-05-03 09:20:40|256.38|253.98|256.38|253.98|256.38|253.98|256.38|253.98|0
1651569650000|2022-05-03 09:20:50|256.05|253.65|256.3|253.9|256.3|253.9|255.97|253.57|0
1651569660000|2022-05-03 09:21:00|256.22|253.82|256.46|254.06|256.55|254.15|256.22|253.82|0
1651569670000|2022-05-03 09:21:10|256.55|254.15|256.55|254.15|256.55|254.15|256.46|254.06|0
1651569680000|2022-05-03 09:21:20|256.38|253.98|256.05|253.65|256.38|253.98|255.97|253.57|0
1651569690000|2022-05-03 09:21:30|255.89|253.49|256.05|253.65|256.05|253.65|255.89|253.49|0
1651569700000|2022-05-03 09:21:40|255.97|253.57|255.89|253.49|255.97|253.57|255.89|253.49|0
1651569710000|2022-05-03 09:21:50|255.8|253.4|255.8|253.4|255.8|253.4|255.8|253.4|0
1651569720000|2022-05-03 09:22:00|256.05|253.65|255.89|253.49|256.05|253.65|255.89|253.49|0
1651569730000|2022-05-03 09:22:10|255.8|253.4|255.72|253.32|255.8|253.4|255.72|253.32|0
1651569740000|2022-05-03 09:22:20|255.89|253.49|256.46|254.06|256.46|254.06|255.8|253.4|0
1651569750000|2022-05-03 09:22:30|256.38|253.98|256.55|254.15|256.55|254.15|256.38|253.98|0
1651569760000|2022-05-03 09:22:40|256.46|254.06|256.46|254.06|256.71|254.31|256.46|254.06|0
1651569770000|2022-05-03 09:22:50|256.38|253.98|256.46|254.06|256.46|254.06|256.38|253.98|0
1651569780000|2022-05-03 09:23:00|255.96|253.56|255.56|253.16|255.96|253.56|255.56|253.16|0
1651569790000|2022-05-03 09:23:10|255.39|252.99|255.56|253.16|255.56|253.16|255.39|252.99|0
1651569800000|2022-05-03 09:23:20|255.39|252.99|255.63|253.23|255.63|253.23|255.39|252.99|0
1651569810000|2022-05-03 09:23:30|255.72|253.32|255.72|253.32|255.72|253.32|255.63|253.23|0
1651569820000|2022-05-03 09:23:40|255.55|253.15|255.55|253.15|255.55|253.15|255.55|253.15|0
1651569830000|2022-05-03 09:23:50|255.3|252.9|255.06|252.66|255.3|252.9|255.06|252.66|0
1651569840000|2022-05-03 09:24:00|255.22|252.82|255.22|252.82|255.55|253.15|255.22|252.82|0
1651569850000|2022-05-03 09:24:10|255.06|252.66|255.39|252.99|255.39|252.99|255.06|252.66|0
1651569860000|2022-05-03 09:24:20|255.55|253.15|255.63|253.23|255.63|253.23|255.55|253.15|0
1651569870000|2022-05-03 09:24:30|255.72|253.32|255.88|253.48|255.88|253.48|255.72|253.32|0
1651569880000|2022-05-03 09:24:40|256.21|253.81|256.13|253.73|256.21|253.81|256.13|253.73|0
1651569890000|2022-05-03 09:24:50|256.54|254.14|256.38|253.98|256.54|254.14|256.38|253.98|0
1651569900000|2022-05-03 09:25:00|256.05|253.65|255.8|253.4|256.05|253.65|255.8|253.4|0
1651569910000|2022-05-03 09:25:10|255.72|253.32|256.54|254.14|256.54|254.14|255.72|253.32|0
1651569920000|2022-05-03 09:25:20|256.71|254.31|256.38|253.98|256.71|254.31|256.38|253.98|0
1651569930000|2022-05-03 09:25:30|256.54|254.14|256.54|254.14|256.54|254.14|256.54|254.14|0
1651569940000|2022-05-03 09:25:40|256.38|253.98|256.54|254.14|256.54|254.14|256.38|253.98|0
1651569950000|2022-05-03 09:25:50|256.05|253.65|255.88|253.48|256.05|253.65|255.72|253.32|0
1651569960000|2022-05-03 09:26:00|255.72|253.32|255.63|253.23|255.72|253.32|255.63|253.23|0
1651569970000|2022-05-03 09:26:10|255.55|253.15|255.39|252.99|255.55|253.15|255.06|252.66|0
1651569980000|2022-05-03 09:26:20|255.55|253.15|255.55|253.15|255.55|253.15|255.55|253.15|0
1651569990000|2022-05-03 09:26:30|255.72|253.32|255.8|253.4|255.8|253.4|255.72|253.32|0
1651570000000|2022-05-03 09:26:40|255.63|253.23|255.06|252.66|255.63|253.23|255.06|252.66|0
1651570010000|2022-05-03 09:26:50|255.14|252.74|255.06|252.66|255.22|252.82|255.06|252.66|0
1651570020000|2022-05-03 09:27:00|255.22|252.82|255.55|253.15|255.63|253.23|255.22|252.82|0
1651570030000|2022-05-03 09:27:10|255.22|252.82|255.3|252.9|255.3|252.9|255.22|252.82|0
1651570040000|2022-05-03 09:27:20|255.39|252.99|255.55|253.15|255.63|253.23|255.39|252.99|0
1651570050000|2022-05-03 09:27:30|255.46|253.06|254.73|252.33|255.46|253.06|254.73|252.33|0
1651570060000|2022-05-03 09:27:40|254.64|252.24|254.23|251.83|254.81|252.41|254.23|251.83|0
1651570070000|2022-05-03 09:27:50|254.07|251.67|253.41|251.01|254.07|251.67|253.41|251.01|0
1651570080000|2022-05-03 09:28:00|253.58|251.18|254.23|251.83|254.23|251.83|253.58|251.18|0
1651570090000|2022-05-03 09:28:10|254.15|251.75|254.23|251.83|254.23|251.83|254.15|251.75|0
1651570100000|2022-05-03 09:28:20|254.31|251.91|254.64|252.24|254.64|252.24|254.31|251.91|0
1651570110000|2022-05-03 09:28:30|254.89|252.49|255.71|253.31|255.71|253.31|254.89|252.49|0
1651570120000|2022-05-03 09:28:40|255.55|253.15|255.05|252.65|255.55|253.15|255.05|252.65|0
1651570130000|2022-05-03 09:28:50|255.13|252.73|255.22|252.82|255.3|252.9|255.13|252.73|0
1651570140000|2022-05-03 09:29:00|255.13|252.73|254.97|252.57|255.13|252.73|254.89|252.49|0
1651570150000|2022-05-03 09:29:10|254.89|252.49|254.72|252.32|255.13|252.73|254.72|252.32|0
1651570160000|2022-05-03 09:29:20|254.4|252|254.47|252.07|254.47|252.07|254.4|252|0
1651570170000|2022-05-03 09:29:30|254.64|252.24|254.72|252.32|254.72|252.32|254.56|252.16|0
1651570180000|2022-05-03 09:29:40|254.64|252.24|254.64|252.24|254.72|252.32|254.56|252.16|0
1651570190000|2022-05-03 09:29:50|254.8|252.4|255.05|252.65|255.05|252.65|254.72|252.32|0
1651570200000|2022-05-03 09:30:00|254.97|252.57|254.39|251.99|254.97|252.57|254.39|251.99|0
1651570210000|2022-05-03 09:30:10|254.72|252.32|254.14|251.74|254.72|252.32|254.14|251.74|0
1651570220000|2022-05-03 09:30:20|253.9|251.5|253.32|250.92|253.9|251.5|253.32|250.92|0
1651570230000|2022-05-03 09:30:30|253.57|251.17|253.74|251.34|253.9|251.5|253.57|251.17|0
1651570240000|2022-05-03 09:30:40|253.9|251.5|254.14|251.74|254.14|251.74|253.9|251.5|0
1651570250000|2022-05-03 09:30:50|254.23|251.83|254.14|251.74|254.31|251.91|254.14|251.74|0
1651570260000|2022-05-03 09:31:00|254.23|251.83|254.39|251.99|254.39|251.99|254.23|251.83|0
1651570270000|2022-05-03 09:31:10|254.56|252.16|254.39|251.99|254.56|252.16|254.39|251.99|0
1651570280000|2022-05-03 09:31:20|254.56|252.16|254.56|252.16|254.64|252.24|254.56|252.16|0
1651570290000|2022-05-03 09:31:30|254.47|252.07|254.23|251.83|254.56|252.16|254.23|251.83|0
1651570300000|2022-05-03 09:31:40|254.14|251.74|254.23|251.83|254.23|251.83|254.06|251.66|0
1651570310000|2022-05-03 09:31:50|254.31|251.91|254.47|252.07|254.56|252.16|254.31|251.91|0
1651570320000|2022-05-03 09:32:00|254.56|252.16|254.39|251.99|254.56|252.16|254.39|251.99|0
1651570330000|2022-05-03 09:32:10|254.47|252.07|254.39|251.99|254.47|252.07|254.39|251.99|0
1651570350000|2022-05-03 09:32:30|254.56|252.16|254.56|252.16|254.63|252.23|254.39|251.99|0
1651570360000|2022-05-03 09:32:40|255.05|252.65|255.05|252.65|255.21|252.81|255.05|252.65|0
1651570370000|2022-05-03 09:32:50|254.47|252.07|254.23|251.83|254.47|252.07|254.23|251.83|0
1651570380000|2022-05-03 09:33:00|254.31|251.91|254.06|251.66|254.39|251.99|254.06|251.66|0
1651570390000|2022-05-03 09:33:10|253.9|251.5|253.98|251.58|253.98|251.58|253.9|251.5|0
1651570400000|2022-05-03 09:33:20|254.23|251.83|254.55|252.15|254.55|252.15|254.23|251.83|0
1651570410000|2022-05-03 09:33:30|254.72|252.32|254.88|252.48|254.88|252.48|254.72|252.32|0
1651570420000|2022-05-03 09:33:40|254.96|252.56|254.8|252.4|254.96|252.56|254.8|252.4|0
1651570430000|2022-05-03 09:33:50|254.72|252.32|254.8|252.4|254.96|252.56|254.72|252.32|0
1651570440000|2022-05-03 09:34:00|254.88|252.48|254.72|252.32|254.88|252.48|254.72|252.32|0
1651570450000|2022-05-03 09:34:10|254.23|251.83|254.39|251.99|254.39|251.99|254.23|251.83|0
1651570460000|2022-05-03 09:34:20|254.8|252.4|255.05|252.65|255.05|252.65|254.8|252.4|0
1651570470000|2022-05-03 09:34:30|254.88|252.48|254.72|252.32|254.88|252.48|254.72|252.32|0
1651570480000|2022-05-03 09:34:40|254.47|252.07|254.55|252.15|254.55|252.15|254.47|252.07|0
1651570490000|2022-05-03 09:34:50|254.72|252.32|254.88|252.48|254.88|252.48|254.72|252.32|0
1651570500000|2022-05-03 09:35:00|255.21|252.81|254.96|252.56|255.21|252.81|254.96|252.56|0
1651570510000|2022-05-03 09:35:10|254.88|252.48|254.39|251.99|254.88|252.48|254.22|251.82|0
1651570520000|2022-05-03 09:35:20|254.3|251.9|254.3|251.9|254.39|251.99|254.3|251.9|0
1651570530000|2022-05-03 09:35:30|254.22|251.82|254.06|251.66|254.22|251.82|254.06|251.66|0
1651570540000|2022-05-03 09:35:40|254.22|251.82|254.3|251.9|254.3|251.9|254.22|251.82|0
1651570550000|2022-05-03 09:35:50|254.47|252.07|254.47|252.07|254.63|252.23|254.47|252.07|0
1651570560000|2022-05-03 09:36:00|254.63|252.23|254.88|252.48|254.88|252.48|254.63|252.23|0
1651570570000|2022-05-03 09:36:10|254.72|252.32|254.8|252.4|254.88|252.48|254.72|252.32|0
1651570580000|2022-05-03 09:36:20|254.88|252.48|255.05|252.65|255.05|252.65|254.88|252.48|0
1651570590000|2022-05-03 09:36:30|255.04|252.64|255.54|253.14|255.54|253.14|255.04|252.64|0
1651570600000|2022-05-03 09:36:40|255.37|252.97|255.21|252.81|255.37|252.97|255.04|252.64|0
1651570610000|2022-05-03 09:36:50|255.29|252.89|255.37|252.97|255.37|252.97|255.29|252.89|0
1651570620000|2022-05-03 09:37:00|255.45|253.05|255.21|252.81|255.45|253.05|255.21|252.81|0
1651570630000|2022-05-03 09:37:10|255.37|252.97|254.88|252.48|255.37|252.97|254.88|252.48|0
1651570640000|2022-05-03 09:37:20|254.39|251.99|254.88|252.48|254.88|252.48|254.3|251.9|0
1651570650000|2022-05-03 09:37:30|254.71|252.31|254.88|252.48|255.04|252.64|254.71|252.31|0
1651570660000|2022-05-03 09:37:40|254.96|252.56|254.88|252.48|254.96|252.56|254.88|252.48|0
1651570670000|2022-05-03 09:37:50|255.04|252.64|255.04|252.64|255.04|252.64|255.04|252.64|0
1651570680000|2022-05-03 09:38:00|254.96|252.56|254.71|252.31|254.96|252.56|254.71|252.31|0
1651570690000|2022-05-03 09:38:10|255.04|252.64|254.88|252.48|255.04|252.64|254.88|252.48|0
1651570700000|2022-05-03 09:38:20|255.04|252.64|254.88|252.48|255.04|252.64|254.88|252.48|0
1651570710000|2022-05-03 09:38:30|254.96|252.56|254.96|252.56|254.96|252.56|254.88|252.48|0
1651570720000|2022-05-03 09:38:40|255.04|252.64|254.88|252.48|255.12|252.72|254.88|252.48|0
1651570730000|2022-05-03 09:38:50|254.63|252.23|254.46|252.06|254.63|252.23|254.46|252.06|0
1651570740000|2022-05-03 09:39:00|254.55|252.15|254.13|251.73|254.55|252.15|254.13|251.73|0
1651570750000|2022-05-03 09:39:10|254.3|251.9|254.63|252.23|254.63|252.23|254.3|251.9|0
1651570760000|2022-05-03 09:39:20|254.55|252.15|254.71|252.31|254.71|252.31|254.55|252.15|0
1651570770000|2022-05-03 09:39:30|254.79|252.39|254.71|252.31|254.79|252.39|254.71|252.31|0
1651570780000|2022-05-03 09:39:40|254.55|252.15|254.38|251.98|254.71|252.31|254.38|251.98|0
1651570790000|2022-05-03 09:39:50|254.55|252.15|254.71|252.31|254.71|252.31|254.55|252.15|0
1651570800000|2022-05-03 09:40:00|254.63|252.23|254.79|252.39|254.79|252.39|254.63|252.23|0
1651570810000|2022-05-03 09:40:10|254.88|252.48|255.12|252.72|255.12|252.72|254.88|252.48|0
1651570820000|2022-05-03 09:40:20|255.04|252.64|255.12|252.72|255.2|252.8|255.04|252.64|0
1651570830000|2022-05-03 09:40:30|255.04|252.64|255.2|252.8|255.2|252.8|255.04|252.64|0
1651570840000|2022-05-03 09:40:40|255.28|252.88|255.37|252.97|255.37|252.97|255.2|252.8|0
1651570850000|2022-05-03 09:40:50|255.2|252.8|255.28|252.88|255.28|252.88|255.2|252.8|0
1651570860000|2022-05-03 09:41:00|255.2|252.8|255.04|252.64|255.2|252.8|255.04|252.64|0
1651570870000|2022-05-03 09:41:10|254.95|252.55|255.12|252.72|255.12|252.72|254.95|252.55|0
1651570880000|2022-05-03 09:41:20|255.04|252.64|254.95|252.55|255.12|252.72|254.95|252.55|0
1651570890000|2022-05-03 09:41:30|254.87|252.47|254.87|252.47|254.87|252.47|254.87|252.47|0
1651570900000|2022-05-03 09:41:40|254.95|252.55|254.95|252.55|254.95|252.55|254.87|252.47|0
1651570910000|2022-05-03 09:41:50|255.04|252.64|254.87|252.47|255.04|252.64|254.87|252.47|0
1651570920000|2022-05-03 09:42:00|254.95|252.55|254.87|252.47|254.95|252.55|254.87|252.47|0
1651570930000|2022-05-03 09:42:10|254.95|252.55|255.37|252.97|255.37|252.97|254.95|252.55|0
1651570950000|2022-05-03 09:42:30|255.12|252.72|255.86|253.46|256.03|253.63|255.12|252.72|0
1651570960000|2022-05-03 09:42:40|256.03|253.63|256.27|253.87|256.27|253.87|256.03|253.63|0
1651570970000|2022-05-03 09:42:50|256.19|253.79|256.52|254.12|256.52|254.12|256.19|253.79|0
1651570980000|2022-05-03 09:43:00|256.44|254.04|256.44|254.04|256.52|254.12|256.44|254.04|0
1651570990000|2022-05-03 09:43:10|256.19|253.79|256.19|253.79|256.27|253.87|256.1|253.7|0
1651571000000|2022-05-03 09:43:20|256.36|253.96|256.36|253.96|256.43|254.03|256.36|253.96|0
1651571010000|2022-05-03 09:43:30|256.43|254.03|257.02|254.62|257.02|254.62|256.43|254.03|0
1651571020000|2022-05-03 09:43:40|256.85|254.45|256.93|254.53|257.02|254.62|256.85|254.45|0
1651571030000|2022-05-03 09:43:50|256.69|254.29|256.68|254.28|256.69|254.29|256.68|254.28|0
1651571040000|2022-05-03 09:44:00|256.85|254.45|257.02|254.62|257.02|254.62|256.85|254.45|0
1651571050000|2022-05-03 09:44:10|257.18|254.78|257.02|254.62|257.18|254.78|257.02|254.62|0
1651571060000|2022-05-03 09:44:20|257.09|254.69|257.01|254.61|257.09|254.69|257.01|254.61|0
1651571070000|2022-05-03 09:44:30|256.68|254.28|256.68|254.28|256.68|254.28|256.68|254.28|0
1651571080000|2022-05-03 09:44:40|256.85|254.45|257.01|254.61|257.01|254.61|256.85|254.45|0
1651571090000|2022-05-03 09:44:50|257.18|254.78|256.85|254.45|257.18|254.78|256.85|254.45|0
1651571100000|2022-05-03 09:45:00|256.68|254.28|256.85|254.45|256.93|254.53|256.68|254.28|0
1651571110000|2022-05-03 09:45:10|256.93|254.53|256.93|254.53|257.01|254.61|256.85|254.45|0
1651571120000|2022-05-03 09:45:20|257.01|254.61|257.01|254.61|257.09|254.69|257.01|254.61|0
1651571130000|2022-05-03 09:45:30|257.18|254.78|257.26|254.86|257.26|254.86|257.18|254.78|0
1651571140000|2022-05-03 09:45:40|257.18|254.78|257.01|254.61|257.18|254.78|257.01|254.61|0
1651571150000|2022-05-03 09:45:50|256.85|254.45|256.85|254.45|256.85|254.45|256.68|254.28|0
1651571160000|2022-05-03 09:46:00|256.93|254.53|257.01|254.61|257.01|254.61|256.93|254.53|0
1651571170000|2022-05-03 09:46:10|257.26|254.86|257.34|254.94|257.34|254.94|257.26|254.86|0
1651571180000|2022-05-03 09:46:20|257.26|254.86|257.18|254.78|257.26|254.86|257.18|254.78|0
1651571190000|2022-05-03 09:46:30|257.51|255.11|257.92|255.52|257.92|255.52|257.51|255.11|0
1651571200000|2022-05-03 09:46:40|258.17|255.77|257.67|255.27|258.17|255.77|257.59|255.19|0
1651571210000|2022-05-03 09:46:50|257.92|255.52|257.67|255.27|258.08|255.68|257.59|255.19|0
1651571220000|2022-05-03 09:47:00|257.51|255.11|257.59|255.19|257.59|255.19|257.51|255.11|0
1651571230000|2022-05-03 09:47:10|257.84|255.44|258.17|255.77|258.17|255.77|257.84|255.44|0
1651571240000|2022-05-03 09:47:20|258|255.6|257.84|255.44|258|255.6|257.67|255.27|0
1651571250000|2022-05-03 09:47:30|257.67|255.27|257.51|255.11|257.67|255.27|257.51|255.11|0
1651571260000|2022-05-03 09:47:40|257.67|255.27|257.84|255.44|257.84|255.44|257.67|255.27|0
1651571270000|2022-05-03 09:47:50|257.75|255.35|257.84|255.44|257.84|255.44|257.75|255.35|0
1651571280000|2022-05-03 09:48:00|257.67|255.27|258|255.6|258|255.6|257.67|255.27|0
1651571290000|2022-05-03 09:48:10|257.84|255.44|258|255.6|258|255.6|257.84|255.44|0
1651571300000|2022-05-03 09:48:20|257.84|255.44|258|255.6|258|255.6|257.84|255.44|0
1651571310000|2022-05-03 09:48:30|258.17|255.77|258.17|255.77|258.25|255.85|258.17|255.77|0
1651571320000|2022-05-03 09:48:40|258.33|255.93|258.17|255.77|258.33|255.93|258.17|255.77|0
1651571330000|2022-05-03 09:48:50|258|255.6|257.84|255.44|258|255.6|257.84|255.44|0
1651571340000|2022-05-03 09:49:00|257.67|255.27|257.84|255.44|257.84|255.44|257.67|255.27|0
1651571350000|2022-05-03 09:49:10|257.67|255.27|257.75|255.35|257.75|255.35|257.67|255.27|0
1651571360000|2022-05-03 09:49:20|257.67|255.27|257.5|255.1|257.67|255.27|257.5|255.1|0
1651571370000|2022-05-03 09:49:30|257.67|255.27|257.67|255.27|257.67|255.27|257.58|255.18|0
1651571380000|2022-05-03 09:49:40|257.58|255.18|257.5|255.1|257.67|255.27|257.5|255.1|0
1651571390000|2022-05-03 09:49:50|257.34|254.94|257.34|254.94|257.34|254.94|257.34|254.94|0
1651571400000|2022-05-03 09:50:00|257.5|255.1|257.34|254.94|257.5|255.1|257.34|254.94|0
1651571410000|2022-05-03 09:50:10|257.42|255.02|257.58|255.18|257.67|255.27|257.42|255.02|0
1651571420000|2022-05-03 09:50:20|257.67|255.27|257.83|255.43|257.83|255.43|257.5|255.1|0
1651571430000|2022-05-03 09:50:30|257.91|255.51|257.91|255.51|257.91|255.51|257.91|255.51|0
1651571440000|2022-05-03 09:50:40|257.83|255.43|257.91|255.51|257.91|255.51|257.83|255.43|0
1651571450000|2022-05-03 09:50:50|257.58|255.18|257.67|255.27|257.67|255.27|257.5|255.1|0
1651571460000|2022-05-03 09:51:00|257.34|254.94|257.25|254.85|257.34|254.94|257.25|254.85|0
1651571470000|2022-05-03 09:51:10|257.34|254.94|257.34|254.94|257.42|255.02|257.34|254.94|0
1651571480000|2022-05-03 09:51:20|257.17|254.77|257.5|255.1|257.5|255.1|257.17|254.77|0
1651571510000|2022-05-03 09:51:50|257.34|254.94|257.17|254.77|257.34|254.94|257.17|254.77|0
1651571520000|2022-05-03 09:52:00|257.34|254.94|257.17|254.77|257.34|254.94|257.17|254.77|0
1651571530000|2022-05-03 09:52:10|257.25|254.85|257.34|254.94|257.34|254.94|257.25|254.85|0
1651571540000|2022-05-03 09:52:20|257.5|255.1|257.42|255.02|257.5|255.1|257.25|254.85|0
1651571550000|2022-05-03 09:52:30|257.34|254.94|257.17|254.77|257.34|254.94|257.17|254.77|0
1651571560000|2022-05-03 09:52:40|256.84|254.44|256.34|253.94|256.84|254.44|256.34|253.94|0
1651571570000|2022-05-03 09:52:50|256.42|254.02|256.59|254.19|256.59|254.19|256.42|254.02|0
1651571580000|2022-05-03 09:53:00|257.08|254.68|257.08|254.68|257.08|254.68|257.08|254.68|0
1651571590000|2022-05-03 09:53:10|257|254.6|257.17|254.77|257.17|254.77|256.84|254.44|0
1651571600000|2022-05-03 09:53:20|257.25|254.85|257.33|254.93|257.33|254.93|257.25|254.85|0
1651571610000|2022-05-03 09:53:30|257.17|254.77|257.17|254.77|257.17|254.77|257.17|254.77|0
1651571620000|2022-05-03 09:53:40|257.25|254.85|257.33|254.93|257.33|254.93|257.17|254.77|0
1651571630000|2022-05-03 09:53:50|257.58|255.18|257.66|255.26|257.66|255.26|257.58|255.18|0
1651571640000|2022-05-03 09:54:00|257.5|255.1|257.66|255.26|257.66|255.26|257.5|255.1|0
1651571650000|2022-05-03 09:54:10|257.33|254.93|257.17|254.77|257.33|254.93|257|254.6|0
1651571660000|2022-05-03 09:54:20|257.25|254.85|257.41|255.01|257.41|255.01|257.25|254.85|0
1651571670000|2022-05-03 09:54:30|257.33|254.93|257.17|254.77|257.33|254.93|257.17|254.77|0
1651571680000|2022-05-03 09:54:40|257.33|254.93|257.5|255.1|257.66|255.26|257.33|254.93|0
1651571690000|2022-05-03 09:54:50|257.33|254.93|257.58|255.18|257.58|255.18|257.33|254.93|0
1651571700000|2022-05-03 09:55:00|257.5|255.1|257.58|255.18|257.83|255.43|257.5|255.1|0
1651571710000|2022-05-03 09:55:10|257.74|255.34|257.66|255.26|257.83|255.43|257.66|255.26|0
1651571720000|2022-05-03 09:55:20|257.74|255.34|257.91|255.51|257.91|255.51|257.74|255.34|0
1651571730000|2022-05-03 09:55:30|257.99|255.59|258.33|255.93|258.33|255.93|257.91|255.51|0
1651571740000|2022-05-03 09:55:40|257.83|255.43|257.91|255.51|257.99|255.59|257.83|255.43|0
1651571750000|2022-05-03 09:55:50|257.83|255.43|258.16|255.76|258.16|255.76|257.83|255.43|0
1651571760000|2022-05-03 09:56:00|257.91|255.51|257.58|255.18|257.91|255.51|257.41|255.01|0
1651571770000|2022-05-03 09:56:10|257.5|255.1|257.74|255.34|257.74|255.34|257.5|255.1|0
1651571780000|2022-05-03 09:56:20|257.08|254.68|257.08|254.68|257.5|255.1|257.08|254.68|0
1651571790000|2022-05-03 09:56:30|257|254.6|256.58|254.18|257|254.6|256.58|254.18|0
1651571800000|2022-05-03 09:56:40|256.75|254.35|256.83|254.43|256.83|254.43|256.75|254.35|0
1651571810000|2022-05-03 09:56:50|256.91|254.51|256.83|254.43|256.91|254.51|256.67|254.27|0
1651571820000|2022-05-03 09:57:00|256.75|254.35|256.67|254.27|256.75|254.35|256.67|254.27|0
1651571830000|2022-05-03 09:57:10|256.75|254.35|256.34|253.94|256.75|254.35|256.34|253.94|0
1651571840000|2022-05-03 09:57:20|256.17|253.77|256.25|253.85|256.25|253.85|256.17|253.77|0
1651571850000|2022-05-03 09:57:30|256.17|253.77|256.42|254.02|256.42|254.02|256.17|253.77|0
1651571860000|2022-05-03 09:57:40|256.5|254.1|256.09|253.69|256.58|254.18|256.09|253.69|0
1651571870000|2022-05-03 09:57:50|256.17|253.77|255.84|253.44|256.17|253.77|255.84|253.44|0
1651571880000|2022-05-03 09:58:00|256.01|253.61|256.5|254.1|256.5|254.1|256.01|253.61|0
1651571890000|2022-05-03 09:58:10|256.58|254.18|257|254.6|257|254.6|256.58|254.18|0
1651571900000|2022-05-03 09:58:20|257.33|254.93|257.08|254.68|257.33|254.93|257.08|254.68|0
1651571910000|2022-05-03 09:58:30|257.16|254.76|257.08|254.68|257.16|254.76|257.08|254.68|0
1651571920000|2022-05-03 09:58:40|257|254.6|257|254.6|257|254.6|257|254.6|0
1651571930000|2022-05-03 09:58:50|256.91|254.51|256.42|254.02|256.91|254.51|256.42|254.02|0
1651571940000|2022-05-03 09:59:00|256.5|254.1|256.5|254.1|256.5|254.1|256.5|254.1|0
1651571950000|2022-05-03 09:59:10|256.42|254.02|256.42|254.02|256.42|254.02|256.42|254.02|0
1651571960000|2022-05-03 09:59:20|256.5|254.1|256.83|254.43|256.83|254.43|256.5|254.1|0
1651571970000|2022-05-03 09:59:30|256.67|254.27|256.58|254.18|256.75|254.35|256.58|254.18|0
1651571980000|2022-05-03 09:59:40|256.67|254.27|256.67|254.27|256.75|254.35|256.67|254.27|0
1651571990000|2022-05-03 09:59:50|256.58|254.18|256.74|254.34|256.74|254.34|256.58|254.18|0
1651572000000|2022-05-03 10:00:00|256.83|254.43|257.16|254.76|257.16|254.76|256.83|254.43|0
1651572010000|2022-05-03 10:00:10|257.33|254.93|257.33|254.93|257.33|254.93|257.33|254.93|0
1651572020000|2022-05-03 10:00:20|257.24|254.84|257.49|255.09|257.49|255.09|257.24|254.84|0
1651572030000|2022-05-03 10:00:30|257.41|255.01|257.16|254.76|257.41|255.01|257.16|254.76|0
1651572040000|2022-05-03 10:00:40|257.24|254.84|257|254.6|257.33|254.93|257|254.6|0
1651572050000|2022-05-03 10:00:50|256.58|254.18|256.41|254.01|256.58|254.18|256.41|254.01|0
1651572060000|2022-05-03 10:01:00|256.66|254.26|256.74|254.34|256.74|254.34|256.66|254.26|0
1651572070000|2022-05-03 10:01:10|256.83|254.43|256.58|254.18|256.83|254.43|256.58|254.18|0
1651572080000|2022-05-03 10:01:20|256.41|254.01|256.33|253.93|256.41|254.01|256.33|253.93|0
1651572090000|2022-05-03 10:01:30|256.25|253.85|256.41|254.01|256.5|254.1|256.08|253.68|0
1651572100000|2022-05-03 10:01:40|256.33|253.93|256.58|254.18|256.58|254.18|256.33|253.93|0
1651572110000|2022-05-03 10:01:50|256.99|254.59|256.74|254.34|256.99|254.59|256.74|254.34|0
1651572120000|2022-05-03 10:02:00|256.99|254.59|257.16|254.76|257.24|254.84|256.99|254.59|0
1651572130000|2022-05-03 10:02:10|256.99|254.59|256.99|254.59|256.99|254.59|256.83|254.43|0
1651572140000|2022-05-03 10:02:20|256.91|254.51|256.99|254.59|256.99|254.59|256.91|254.51|0
1651572150000|2022-05-03 10:02:30|256.91|254.51|256.99|254.59|256.99|254.59|256.91|254.51|0
1651572160000|2022-05-03 10:02:40|256.91|254.51|257.24|254.84|257.32|254.92|256.91|254.51|0
1651572170000|2022-05-03 10:02:50|257.16|254.76|257.73|255.33|257.73|255.33|257.16|254.76|0
1651572180000|2022-05-03 10:03:00|257.49|255.09|257.82|255.42|257.82|255.42|257.49|255.09|0
1651572190000|2022-05-03 10:03:10|257.98|255.58|257.49|255.09|257.98|255.58|257.49|255.09|0
1651572200000|2022-05-03 10:03:20|257.57|255.17|257.57|255.17|257.57|255.17|257.57|255.17|0
1651572210000|2022-05-03 10:03:30|257.65|255.25|257.82|255.42|257.82|255.42|257.57|255.17|0
1651572220000|2022-05-03 10:03:40|258.15|255.75|258.06|255.66|258.15|255.75|257.82|255.42|0
1651572230000|2022-05-03 10:03:50|257.9|255.5|258.23|255.83|258.23|255.83|257.9|255.5|0
1651572240000|2022-05-03 10:04:00|257.98|255.58|258.06|255.66|258.23|255.83|257.98|255.58|0
1651572250000|2022-05-03 10:04:10|257.98|255.58|258.06|255.66|258.06|255.66|257.98|255.58|0
1651572260000|2022-05-03 10:04:20|257.9|255.5|257.9|255.5|258.15|255.75|257.9|255.5|0
1651572270000|2022-05-03 10:04:30|257.98|255.58|258.06|255.66|258.06|255.66|257.9|255.5|0
1651572280000|2022-05-03 10:04:40|257.82|255.42|257.73|255.33|257.82|255.42|257.65|255.25|0
1651572290000|2022-05-03 10:04:50|257.65|255.25|257.9|255.5|257.9|255.5|257.65|255.25|0
1651572300000|2022-05-03 10:05:00|257.82|255.42|257.82|255.42|257.98|255.58|257.82|255.42|0
1651572310000|2022-05-03 10:05:10|257.73|255.33|257.49|255.09|257.73|255.33|257.49|255.09|0
1651572320000|2022-05-03 10:05:20|257.07|254.67|256.99|254.59|257.15|254.75|256.99|254.59|0
1651572330000|2022-05-03 10:05:30|257.07|254.67|257.15|254.75|257.23|254.83|257.07|254.67|0
1651572340000|2022-05-03 10:05:40|256.99|254.59|256.99|254.59|257.07|254.67|256.99|254.59|0
1651572350000|2022-05-03 10:05:50|256.9|254.5|257.15|254.75|257.15|254.75|256.9|254.5|0
1651572360000|2022-05-03 10:06:00|256.66|254.26|256.66|254.26|256.66|254.26|256.66|254.26|0
1651572370000|2022-05-03 10:06:10|256.49|254.09|256.66|254.26|256.66|254.26|256.49|254.09|0
1651572380000|2022-05-03 10:06:20|256.57|254.17|256.57|254.17|256.57|254.17|256.57|254.17|0
1651572390000|2022-05-03 10:06:30|256.49|254.09|256.33|253.93|256.49|254.09|256.33|253.93|0
1651572400000|2022-05-03 10:06:40|256.41|254.01|256.49|254.09|256.57|254.17|256.41|254.01|0
1651572410000|2022-05-03 10:06:50|256.41|254.01|256.82|254.42|256.82|254.42|256.41|254.01|0
1651572420000|2022-05-03 10:07:00|256.16|253.76|256.16|253.76|256.16|253.76|256|253.6|0
1651572430000|2022-05-03 10:07:10|256.08|253.68|255.83|253.43|256.08|253.68|255.83|253.43|0
1651572440000|2022-05-03 10:07:20|255.91|253.51|256|253.6|256|253.6|255.91|253.51|0
1651572450000|2022-05-03 10:07:30|255.83|253.43|255.5|253.1|255.83|253.43|255.5|253.1|0
1651572460000|2022-05-03 10:07:40|255.42|253.02|255.83|253.43|255.83|253.43|255.42|253.02|0
1651572470000|2022-05-03 10:07:50|255.67|253.27|255.67|253.27|255.67|253.27|255.58|253.18|0
1651572480000|2022-05-03 10:08:00|255.74|253.34|256|253.6|256|253.6|255.74|253.34|0
1651572490000|2022-05-03 10:08:10|256.07|253.67|256.07|253.67|256.07|253.67|256.07|253.67|0
1651572500000|2022-05-03 10:08:20|256|253.6|256.24|253.84|256.33|253.93|256|253.6|0
1651572510000|2022-05-03 10:08:30|256.33|253.93|256.4|254|256.49|254.09|256.33|253.93|0
1651572520000|2022-05-03 10:08:40|256.32|253.92|256.24|253.84|256.32|253.92|256.24|253.84|0
1651572530000|2022-05-03 10:08:50|256.4|254|256.32|253.92|256.4|254|256.32|253.92|0
1651572540000|2022-05-03 10:09:00|256.16|253.76|256.24|253.84|256.24|253.84|256.16|253.76|0
1651572550000|2022-05-03 10:09:10|256.16|253.76|256.65|254.25|256.65|254.25|256.16|253.76|0
1651572560000|2022-05-03 10:09:20|256.57|254.17|256.57|254.17|256.57|254.17|256.49|254.09|0
1651572570000|2022-05-03 10:09:30|256.65|254.25|256.32|253.92|256.65|254.25|256.32|253.92|0
1651572580000|2022-05-03 10:09:40|256.49|254.09|256.4|254|256.49|254.09|256.32|253.92|0
1651572590000|2022-05-03 10:09:50|256.49|254.09|256.49|254.09|256.49|254.09|256.49|254.09|0
1651572600000|2022-05-03 10:10:00|256.4|254|256.65|254.25|256.65|254.25|256.4|254|0
1651572610000|2022-05-03 10:10:10|256.16|253.76|256.32|253.92|256.32|253.92|256.16|253.76|0
1651572620000|2022-05-03 10:10:20|256.24|253.84|255.17|252.77|256.24|253.84|255.17|252.77|0
1651572630000|2022-05-03 10:10:30|255.5|253.1|255.5|253.1|255.5|253.1|255.5|253.1|0
1651572640000|2022-05-03 10:10:40|255.66|253.26|255.74|253.34|255.83|253.43|255.66|253.26|0
1651572650000|2022-05-03 10:10:50|255.66|253.26|255.66|253.26|255.66|253.26|255.5|253.1|0
1651572660000|2022-05-03 10:11:00|255.58|253.18|255.58|253.18|255.58|253.18|255.58|253.18|0
1651572670000|2022-05-03 10:11:10|255.83|253.43|255.99|253.59|256.16|253.76|255.83|253.43|0
1651572680000|2022-05-03 10:11:20|256.07|253.67|255.74|253.34|256.07|253.67|255.74|253.34|0
1651572690000|2022-05-03 10:11:30|255.5|253.1|255.58|253.18|255.58|253.18|255.33|252.93|0
1651572700000|2022-05-03 10:11:40|255.33|252.93|255.17|252.77|255.33|252.93|255.17|252.77|0
1651572710000|2022-05-03 10:11:50|254.67|252.27|254.67|252.27|254.67|252.27|254.51|252.11|0
1651572720000|2022-05-03 10:12:00|254.51|252.11|254.59|252.19|254.67|252.27|254.51|252.11|0
1651572730000|2022-05-03 10:12:10|254.84|252.44|255|252.6|255.17|252.77|254.84|252.44|0
1651572740000|2022-05-03 10:12:20|254.92|252.52|254.92|252.52|254.92|252.52|254.92|252.52|0
1651572750000|2022-05-03 10:12:30|254.84|252.44|255.41|253.01|255.41|253.01|254.84|252.44|0
1651572760000|2022-05-03 10:12:40|255.33|252.93|255.57|253.17|255.57|253.17|255.33|252.93|0
1651572770000|2022-05-03 10:12:50|255.66|253.26|255.99|253.59|255.99|253.59|255.66|253.26|0
1651572780000|2022-05-03 10:13:00|256.15|253.75|255.74|253.34|256.15|253.75|255.74|253.34|0
1651572790000|2022-05-03 10:13:10|255.66|253.26|255.99|253.59|256.07|253.67|255.66|253.26|0
1651572800000|2022-05-03 10:13:20|256.15|253.75|256.48|254.08|256.48|254.08|256.15|253.75|0
1651572810000|2022-05-03 10:13:30|256.4|254|256.65|254.25|256.65|254.25|256.32|253.92|0
1651572820000|2022-05-03 10:13:40|256.81|254.41|256.73|254.33|256.81|254.41|256.73|254.33|0
1651572830000|2022-05-03 10:13:50|256.65|254.25|256.65|254.25|256.65|254.25|256.65|254.25|0
1651572840000|2022-05-03 10:14:00|256.56|254.16|256.48|254.08|256.65|254.25|256.48|254.08|0
1651572850000|2022-05-03 10:14:10|256.65|254.25|256.98|254.58|256.98|254.58|256.65|254.25|0
1651572860000|2022-05-03 10:14:20|256.89|254.49|257.39|254.99|257.39|254.99|256.89|254.49|0
1651572870000|2022-05-03 10:14:30|257.31|254.91|257.14|254.74|257.31|254.91|257.14|254.74|0
1651572880000|2022-05-03 10:14:40|256.98|254.58|256.73|254.33|256.98|254.58|256.73|254.33|0
1651572890000|2022-05-03 10:14:50|256.81|254.41|256.81|254.41|256.81|254.41|256.81|254.41|0
1651572900000|2022-05-03 10:15:00|256.73|254.33|256.56|254.16|256.73|254.33|256.56|254.16|0
1651572910000|2022-05-03 10:15:10|256.65|254.25|256.73|254.33|256.73|254.33|256.65|254.25|0
1651572920000|2022-05-03 10:15:20|256.81|254.41|257.06|254.66|257.14|254.74|256.81|254.41|0
1651572930000|2022-05-03 10:15:30|257.14|254.74|256.98|254.58|257.14|254.74|256.98|254.58|0
1651572940000|2022-05-03 10:15:40|256.81|254.41|256.81|254.41|256.81|254.41|256.81|254.41|0
1651572950000|2022-05-03 10:15:50|256.89|254.49|256.81|254.41|256.89|254.49|256.81|254.41|0
1651572960000|2022-05-03 10:16:00|256.89|254.49|256.65|254.25|256.89|254.49|256.65|254.25|0
1651572970000|2022-05-03 10:16:10|256.48|254.08|256.65|254.25|256.65|254.25|256.39|253.99|0
1651572980000|2022-05-03 10:16:20|256.48|254.08|256.15|253.75|256.48|254.08|256.15|253.75|0
1651572990000|2022-05-03 10:16:30|256.06|253.66|256.15|253.75|256.15|253.75|256.06|253.66|0
1651573000000|2022-05-03 10:16:40|256.06|253.66|255.99|253.59|256.06|253.66|255.99|253.59|0
1651573010000|2022-05-03 10:16:50|255.98|253.58|255.98|253.58|256.06|253.66|255.98|253.58|0
1651573020000|2022-05-03 10:17:00|256.06|253.66|255.98|253.58|256.06|253.66|255.82|253.42|0
1651573030000|2022-05-03 10:17:10|255.9|253.5|256.15|253.75|256.15|253.75|255.9|253.5|0
1651573050000|2022-05-03 10:17:30|256.23|253.83|255.98|253.58|256.23|253.83|255.9|253.5|0
1651573060000|2022-05-03 10:17:40|256.15|253.75|256.06|253.66|256.15|253.75|256.06|253.66|0
1651573070000|2022-05-03 10:17:50|255.9|253.5|255.82|253.42|255.9|253.5|255.82|253.42|0
1651573080000|2022-05-03 10:18:00|255.73|253.33|255.82|253.42|255.82|253.42|255.73|253.33|0
1651573090000|2022-05-03 10:18:10|255.32|252.92|255.32|252.92|255.32|252.92|255.32|252.92|0
1651573100000|2022-05-03 10:18:20|255.49|253.09|255.16|252.76|255.49|253.09|255.07|252.67|0
1651573110000|2022-05-03 10:18:30|255.07|252.67|255.16|252.76|255.32|252.92|255.07|252.67|0
1651573120000|2022-05-03 10:18:40|255.07|252.67|255.07|252.67|255.07|252.67|254.99|252.59|0
1651573130000|2022-05-03 10:18:50|254.99|252.59|255.16|252.76|255.16|252.76|254.99|252.59|0
1651573140000|2022-05-03 10:19:00|255.24|252.84|255.32|252.92|255.32|252.92|255.24|252.84|0
1651573150000|2022-05-03 10:19:10|255.4|253|255.49|253.09|255.49|253.09|255.32|252.92|0
1651573160000|2022-05-03 10:19:20|255.57|253.17|255.16|252.76|255.57|253.17|255.16|252.76|0
1651573170000|2022-05-03 10:19:30|254.91|252.51|254.66|252.26|254.91|252.51|254.66|252.26|0
1651573180000|2022-05-03 10:19:40|254.5|252.1|254.5|252.1|254.5|252.1|254.5|252.1|0
1651573190000|2022-05-03 10:19:50|254.41|252.01|254.5|252.1|254.5|252.1|254.41|252.01|0
1651573200000|2022-05-03 10:20:00|254.33|251.93|254.33|251.93|254.33|251.93|254.33|251.93|0
1651573210000|2022-05-03 10:20:10|253.84|251.44|254|251.6|254.01|251.61|253.84|251.44|0
1651573220000|2022-05-03 10:20:20|253.84|251.44|253.84|251.44|253.84|251.44|253.68|251.28|0
1651573230000|2022-05-03 10:20:30|253.68|251.28|253.68|251.28|253.84|251.44|253.51|251.11|0
1651573240000|2022-05-03 10:20:40|253.92|251.52|253.75|251.35|253.92|251.52|253.75|251.35|0
1651573250000|2022-05-03 10:20:50|253.68|251.28|253.51|251.11|253.92|251.52|253.51|251.11|0
1651573260000|2022-05-03 10:21:00|253.35|250.95|253.68|251.28|253.68|251.28|253.35|250.95|0
1651573270000|2022-05-03 10:21:10|253.75|251.35|253.75|251.35|253.75|251.35|253.75|251.35|0
1651573280000|2022-05-03 10:21:20|253.68|251.28|253.51|251.11|253.68|251.28|253.51|251.11|0
1651573290000|2022-05-03 10:21:30|253.59|251.19|253.51|251.11|253.59|251.19|253.51|251.11|0
1651573300000|2022-05-03 10:21:40|253.43|251.03|253.75|251.35|253.75|251.35|253.43|251.03|0
1651573310000|2022-05-03 10:21:50|253.84|251.44|253.51|251.11|253.84|251.44|253.51|251.11|0
1651573320000|2022-05-03 10:22:00|253.02|250.62|252.36|249.96|253.18|250.78|252.2|249.8|0
1651573330000|2022-05-03 10:22:10|252.28|249.88|252.2|249.8|252.28|249.88|251.79|249.39|0
1651573340000|2022-05-03 10:22:20|252.69|250.29|252.53|250.13|252.69|250.29|252.53|250.13|0
1651573350000|2022-05-03 10:22:30|252.6|250.2|253.26|250.86|253.26|250.86|252.53|250.13|0
1651573360000|2022-05-03 10:22:40|253.35|250.95|252.85|250.45|253.35|250.95|252.85|250.45|0
1651573370000|2022-05-03 10:22:50|252.93|250.53|253.51|251.11|253.51|251.11|252.93|250.53|0
1651573380000|2022-05-03 10:23:00|253.34|250.94|253.51|251.11|253.51|251.11|253.34|250.94|0
1651573390000|2022-05-03 10:23:10|253.42|251.02|253.34|250.94|253.51|251.11|253.18|250.78|0
1651573400000|2022-05-03 10:23:20|253.18|250.78|252.6|250.2|253.18|250.78|252.6|250.2|0
1651573410000|2022-05-03 10:23:30|252.36|249.96|251.71|249.31|252.36|249.96|251.71|249.31|0
1651573420000|2022-05-03 10:23:40|251.87|249.47|251.54|249.14|251.87|249.47|251.54|249.14|0
1651573430000|2022-05-03 10:23:50|251.62|249.22|251.62|249.22|251.62|249.22|251.62|249.22|0
1651573440000|2022-05-03 10:24:00|251.87|249.47|252.03|249.63|252.2|249.8|251.87|249.47|0
1651573450000|2022-05-03 10:24:10|251.46|249.06|251.38|248.98|251.54|249.14|251.38|248.98|0
1651573460000|2022-05-03 10:24:20|251.54|249.14|251.54|249.14|251.54|249.14|251.54|249.14|0
1651573470000|2022-05-03 10:24:30|251.7|249.3|252.27|249.87|252.27|249.87|251.7|249.3|0
1651573480000|2022-05-03 10:24:40|252.36|249.96|252.36|249.96|252.36|249.96|252.11|249.71|0
1651573490000|2022-05-03 10:24:50|252.2|249.8|252.19|249.79|252.2|249.8|252.19|249.79|0
1651573500000|2022-05-03 10:25:00|251.78|249.38|251.87|249.47|251.87|249.47|251.78|249.38|0
1651573510000|2022-05-03 10:25:10|251.78|249.38|251.7|249.3|251.95|249.55|251.7|249.3|0
1651573520000|2022-05-03 10:25:20|251.78|249.38|252.03|249.63|252.03|249.63|251.78|249.38|0
1651573530000|2022-05-03 10:25:30|252.11|249.71|252.19|249.79|252.19|249.79|252.03|249.63|0
1651573540000|2022-05-03 10:25:40|252.11|249.71|251.78|249.38|252.11|249.71|251.78|249.38|0
1651573550000|2022-05-03 10:25:50|251.54|249.14|251.54|249.14|251.54|249.14|251.54|249.14|0
1651573560000|2022-05-03 10:26:00|251.21|248.81|250.4|248|251.21|248.81|250.4|248|0
1651573570000|2022-05-03 10:26:10|249.74|247.34|249.98|247.58|250.23|247.83|249.74|247.34|0
1651573580000|2022-05-03 10:26:20|250.23|247.83|250.23|247.83|250.23|247.83|250.23|247.83|0
1651573590000|2022-05-03 10:26:30|250.31|247.91|250.23|247.83|250.4|248|250.23|247.83|0
1651573600000|2022-05-03 10:26:40|250.4|248|249.91|247.51|250.4|248|249.91|247.51|0
1651573610000|2022-05-03 10:26:50|249.58|247.18|249.33|246.93|249.66|247.26|249.25|246.85|0
1651573620000|2022-05-03 10:27:00|249.09|246.69|249.25|246.85|249.25|246.85|249.01|246.61|0
1651573630000|2022-05-03 10:27:10|248.93|246.53|248.77|246.37|248.93|246.53|248.77|246.37|0
1651573640000|2022-05-03 10:27:20|249.09|246.69|248.77|246.37|249.25|246.85|248.77|246.37|0
1651573650000|2022-05-03 10:27:30|248.6|246.2|247.79|245.39|248.6|246.2|247.71|245.31|0
1651573660000|2022-05-03 10:27:40|248.28|245.88|248.44|246.04|248.76|246.36|248.28|245.88|0
1651573670000|2022-05-03 10:27:50|248.84|246.44|248.11|245.71|248.93|246.53|248.11|245.71|0
1651573680000|2022-05-03 10:28:00|248.44|246.04|249.09|246.69|249.09|246.69|248.44|246.04|0
1651573690000|2022-05-03 10:28:10|249.25|246.85|248.76|246.36|249.25|246.85|248.76|246.36|0
1651573700000|2022-05-03 10:28:20|248.6|246.2|248.76|246.36|248.76|246.36|248.6|246.2|0
1651573710000|2022-05-03 10:28:30|248.93|246.53|248.93|246.53|248.93|246.53|248.93|246.53|0
1651573720000|2022-05-03 10:28:40|249|246.6|248.84|246.44|249.09|246.69|248.84|246.44|0
1651573730000|2022-05-03 10:28:50|249.09|246.69|248.93|246.53|249.09|246.69|248.76|246.36|0
1651573740000|2022-05-03 10:29:00|249|246.6|248.76|246.36|249|246.6|248.76|246.36|0
1651573750000|2022-05-03 10:29:10|248.6|246.2|248.44|246.04|248.6|246.2|248.28|245.88|0
1651573760000|2022-05-03 10:29:20|248.68|246.28|248.44|246.04|248.68|246.28|248.44|246.04|0
1651573770000|2022-05-03 10:29:30|248.11|245.71|248.27|245.87|248.27|245.87|248.11|245.71|0
1651573780000|2022-05-03 10:29:40|248.11|245.71|248.27|245.87|248.27|245.87|248.11|245.71|0
1651573790000|2022-05-03 10:29:50|248.6|246.2|248.52|246.12|248.6|246.2|248.52|246.12|0
1651573800000|2022-05-03 10:30:00|248.27|245.87|248.11|245.71|248.27|245.87|248.11|245.71|0
1651573810000|2022-05-03 10:30:10|248.19|245.79|248.19|245.79|248.27|245.87|248.19|245.79|0
1651573820000|2022-05-03 10:30:20|248.44|246.04|248.44|246.04|248.6|246.2|248.44|246.04|0
1651573830000|2022-05-03 10:30:30|248.27|245.87|248.27|245.87|248.35|245.95|248.27|245.87|0
1651573840000|2022-05-03 10:30:40|248.35|245.95|247.62|245.22|248.35|245.95|247.46|245.06|0
1651573850000|2022-05-03 10:30:50|247.86|245.46|247.3|244.9|248.03|245.63|247.3|244.9|0
1651573860000|2022-05-03 10:31:00|247.05|244.65|246|243.6|247.05|244.65|246|243.6|0
1651573870000|2022-05-03 10:31:10|246.17|243.77|246|243.6|246.17|243.77|246|243.6|0
1651573880000|2022-05-03 10:31:20|245.84|243.44|245.2|242.8|245.84|243.44|245.03|242.63|0
1651573890000|2022-05-03 10:31:30|245.68|243.28|245.36|242.96|245.68|243.28|245.36|242.96|0
1651573900000|2022-05-03 10:31:40|245.2|242.8|245.52|243.12|245.52|243.12|245.2|242.8|0
1651573910000|2022-05-03 10:31:50|245.36|242.96|245.84|243.44|245.84|243.44|245.36|242.96|0
1651573920000|2022-05-03 10:32:00|245.68|243.28|245.2|242.8|245.68|243.28|245.2|242.8|0
1651573930000|2022-05-03 10:32:10|245.36|242.96|246|243.6|246|243.6|245.36|242.96|0
1651573940000|2022-05-03 10:32:20|245.84|243.44|246.16|243.76|246.16|243.76|245.76|243.36|0
1651573950000|2022-05-03 10:32:30|246.73|244.33|246.81|244.41|246.81|244.41|246.73|244.33|0
1651573960000|2022-05-03 10:32:40|246.65|244.25|246.81|244.41|246.81|244.41|246.65|244.25|0
1651573970000|2022-05-03 10:32:50|246.97|244.57|247.05|244.65|247.05|244.65|246.97|244.57|0
1651573980000|2022-05-03 10:33:00|246.81|244.41|246.81|244.41|246.97|244.57|246.81|244.41|0
1651573990000|2022-05-03 10:33:10|246.97|244.57|246.81|244.41|246.97|244.57|246.81|244.41|0
1651574000000|2022-05-03 10:33:20|246.89|244.49|247.13|244.73|247.13|244.73|246.89|244.49|0
1651574010000|2022-05-03 10:33:30|247.46|245.06|247.13|244.73|247.46|245.06|247.05|244.65|0
1651574020000|2022-05-03 10:33:40|247.3|244.9|247.21|244.81|247.3|244.9|247.21|244.81|0
1651574030000|2022-05-03 10:33:50|247.3|244.9|246.81|244.41|247.3|244.9|246.73|244.33|0
1651574040000|2022-05-03 10:34:00|246.73|244.33|246.65|244.25|246.73|244.33|246.65|244.25|0
1651574060000|2022-05-03 10:34:20|246.97|244.57|246.97|244.57|246.97|244.57|246.56|244.16|0
1651574070000|2022-05-03 10:34:30|247.3|244.9|247.21|244.81|247.46|245.06|247.21|244.81|0
1651574080000|2022-05-03 10:34:40|247.13|244.73|247.21|244.81|247.21|244.81|247.05|244.65|0
1651574090000|2022-05-03 10:34:50|247.13|244.73|247.29|244.89|247.29|244.89|247.13|244.73|0
1651574100000|2022-05-03 10:35:00|247.46|245.06|247.53|245.13|247.62|245.22|247.46|245.06|0
1651574110000|2022-05-03 10:35:10|247.62|245.22|247.53|245.13|247.7|245.3|247.46|245.06|0
1651574120000|2022-05-03 10:35:20|247.62|245.22|247.37|244.97|247.62|245.22|247.29|244.89|0
1651574130000|2022-05-03 10:35:30|247.53|245.13|247.29|244.89|247.53|245.13|247.29|244.89|0
1651574140000|2022-05-03 10:35:40|247.21|244.81|247.05|244.65|247.21|244.81|247.05|244.65|0
1651574150000|2022-05-03 10:35:50|246.97|244.57|246.65|244.25|246.97|244.57|246.65|244.25|0
1651574160000|2022-05-03 10:36:00|246.24|243.84|246.16|243.76|246.24|243.84|246|243.6|0
1651574170000|2022-05-03 10:36:10|246.56|244.16|246.81|244.41|246.81|244.41|246.56|244.16|0
1651574180000|2022-05-03 10:36:20|246.65|244.25|246.72|244.32|246.72|244.32|246.65|244.25|0
1651574190000|2022-05-03 10:36:30|246.64|244.24|246.72|244.32|246.81|244.41|246.48|244.08|0
1651574200000|2022-05-03 10:36:40|246.97|244.57|247.13|244.73|247.13|244.73|246.97|244.57|0
1651574210000|2022-05-03 10:36:50|246.97|244.57|247.05|244.65|247.05|244.65|246.97|244.57|0
1651574220000|2022-05-03 10:37:00|247.29|244.89|247.62|245.22|247.62|245.22|247.29|244.89|0
1651574230000|2022-05-03 10:37:10|247.94|245.54|247.78|245.38|247.94|245.54|247.62|245.22|0
1651574240000|2022-05-03 10:37:20|247.86|245.46|247.86|245.46|247.94|245.54|247.86|245.46|0
1651574250000|2022-05-03 10:37:30|247.94|245.54|247.53|245.13|247.94|245.54|247.53|245.13|0
1651574260000|2022-05-03 10:37:40|247.69|245.29|247.62|245.22|248.27|245.87|247.62|245.22|0
1651574270000|2022-05-03 10:37:50|247.69|245.29|247.86|245.46|247.94|245.54|247.69|245.29|0
1651574280000|2022-05-03 10:38:00|247.78|245.38|247.86|245.46|247.86|245.46|247.69|245.29|0
1651574290000|2022-05-03 10:38:10|248.1|245.7|248.1|245.7|248.18|245.78|248.1|245.7|0
1651574300000|2022-05-03 10:38:20|248.43|246.03|247.78|245.38|248.43|246.03|247.78|245.38|0
1651574310000|2022-05-03 10:38:30|247.94|245.54|248.1|245.7|248.1|245.7|247.85|245.45|0
1651574320000|2022-05-03 10:38:40|247.94|245.54|247.94|245.54|247.94|245.54|247.78|245.38|0
1651574330000|2022-05-03 10:38:50|248.1|245.7|248.1|245.7|248.43|246.03|248.1|245.7|0
1651574340000|2022-05-03 10:39:00|247.61|245.21|247.45|245.05|247.69|245.29|247.45|245.05|0
1651574350000|2022-05-03 10:39:10|247.78|245.38|247.78|245.38|247.78|245.38|247.61|245.21|0
1651574360000|2022-05-03 10:39:20|247.29|244.89|247.29|244.89|247.37|244.97|247.29|244.89|0
1651574370000|2022-05-03 10:39:30|247.13|244.73|247.13|244.73|247.13|244.73|246.8|244.4|0
1651574380000|2022-05-03 10:39:40|247.29|244.89|247.13|244.73|247.29|244.89|247.04|244.64|0
1651574390000|2022-05-03 10:39:50|247.29|244.89|246.96|244.56|247.29|244.89|246.96|244.56|0
1651574400000|2022-05-03 10:40:00|247.13|244.73|247.2|244.8|247.2|244.8|247.13|244.73|0
1651574410000|2022-05-03 10:40:10|247.29|244.89|247.37|244.97|247.45|245.05|247.29|244.89|0
1651574420000|2022-05-03 10:40:20|247.29|244.89|247.13|244.73|247.45|245.05|247.13|244.73|0
1651574430000|2022-05-03 10:40:30|246.64|244.24|246.96|244.56|246.96|244.56|246.64|244.24|0
1651574440000|2022-05-03 10:40:40|246.88|244.48|246.72|244.32|246.88|244.48|246.64|244.24|0
1651574450000|2022-05-03 10:40:50|246.32|243.92|245.91|243.51|246.32|243.92|245.91|243.51|0
1651574460000|2022-05-03 10:41:00|246.07|243.67|246.32|243.92|246.32|243.92|245.99|243.59|0
1651574470000|2022-05-03 10:41:10|246.39|243.99|246.48|244.08|246.48|244.08|246.32|243.92|0
1651574480000|2022-05-03 10:41:20|246.64|244.24|246.64|244.24|246.64|244.24|246.55|244.15|0
1651574490000|2022-05-03 10:41:30|246.55|244.15|246.23|243.83|246.55|244.15|246.23|243.83|0
1651574500000|2022-05-03 10:41:40|246.15|243.75|246.15|243.75|246.31|243.91|246.15|243.75|0
1651574510000|2022-05-03 10:41:50|246.07|243.67|245.67|243.27|246.07|243.67|245.67|243.27|0
1651574520000|2022-05-03 10:42:00|245.51|243.11|245.26|242.86|245.75|243.35|245.26|242.86|0
1651574530000|2022-05-03 10:42:10|245.18|242.78|244.86|242.46|245.18|242.78|244.86|242.46|0
1651574540000|2022-05-03 10:42:20|244.7|242.3|245.18|242.78|245.18|242.78|244.7|242.3|0
1651574550000|2022-05-03 10:42:30|244.94|242.54|245.18|242.78|245.18|242.78|244.94|242.54|0
1651574560000|2022-05-03 10:42:40|245.34|242.94|245.34|242.94|245.42|243.02|245.34|242.94|0
1651574570000|2022-05-03 10:42:50|245.42|243.02|244.86|242.46|245.42|243.02|244.86|242.46|0
1651574580000|2022-05-03 10:43:00|244.78|242.38|244.7|242.3|244.78|242.38|244.7|242.3|0
1651574590000|2022-05-03 10:43:10|244.78|242.38|244.7|242.3|245.02|242.62|244.7|242.3|0
1651574600000|2022-05-03 10:43:20|244.86|242.46|244.86|242.46|244.86|242.46|244.77|242.37|0
1651574610000|2022-05-03 10:43:30|244.77|242.37|244.7|242.3|244.77|242.37|244.61|242.21|0
1651574620000|2022-05-03 10:43:40|244.94|242.54|245.18|242.78|245.18|242.78|244.94|242.54|0
1651574630000|2022-05-03 10:43:50|244.86|242.46|245.02|242.62|245.02|242.62|244.86|242.46|0
1651574640000|2022-05-03 10:44:00|245.18|242.78|244.21|241.81|245.18|242.78|244.21|241.81|0
1651574650000|2022-05-03 10:44:10|244.45|242.05|244.7|242.3|244.7|242.3|244.37|241.97|0
1651574660000|2022-05-03 10:44:20|244.86|242.46|244.37|241.97|244.86|242.46|244.37|241.97|0
1651574670000|2022-05-03 10:44:30|244.13|241.73|243.81|241.41|244.13|241.73|243.73|241.33|0
1651574680000|2022-05-03 10:44:40|243.57|241.17|243.73|241.33|243.73|241.33|243.41|241.01|0
1651574690000|2022-05-03 10:44:50|243.65|241.25|242.93|240.53|243.65|241.25|242.84|240.44|0
1651574700000|2022-05-03 10:45:00|242.92|240.52|242.6|240.2|242.92|240.52|242.6|240.2|0
1651574710000|2022-05-03 10:45:10|242.76|240.36|242.44|240.04|242.76|240.36|242.44|240.04|0
1651574720000|2022-05-03 10:45:20|242.52|240.12|242.2|239.8|242.52|240.12|242.2|239.8|0
1651574730000|2022-05-03 10:45:30|242.28|239.88|242.28|239.88|242.44|240.04|242.28|239.88|0
1651574740000|2022-05-03 10:45:40|242.12|239.72|241.64|239.24|242.12|239.72|241.64|239.24|0
1651574750000|2022-05-03 10:45:50|241.96|239.56|242.12|239.72|242.12|239.72|241.96|239.56|0
1651574760000|2022-05-03 10:46:00|241.96|239.56|241.96|239.56|242.12|239.72|241.96|239.56|0
1651574770000|2022-05-03 10:46:10|242.28|239.88|241.96|239.56|242.28|239.88|241.96|239.56|0
1651574780000|2022-05-03 10:46:20|242.04|239.64|242.28|239.88|242.28|239.88|242.04|239.64|0
1651574790000|2022-05-03 10:46:30|242.12|239.72|242.28|239.88|242.28|239.88|242.12|239.72|0
1651574800000|2022-05-03 10:46:40|242.36|239.96|242.44|240.04|242.6|240.2|242.36|239.96|0
1651574810000|2022-05-03 10:46:50|242.6|240.2|242.44|240.04|242.6|240.2|242.44|240.04|0
1651574820000|2022-05-03 10:47:00|242.12|239.72|241.96|239.56|242.12|239.72|241.96|239.56|0
1651574830000|2022-05-03 10:47:10|241.88|239.48|241.8|239.4|241.88|239.48|241.8|239.4|0
1651574840000|2022-05-03 10:47:20|241.64|239.24|241.8|239.4|241.8|239.4|241.64|239.24|0
1651574850000|2022-05-03 10:47:30|241.96|239.56|241.55|239.15|241.96|239.56|241.55|239.15|0
1651574860000|2022-05-03 10:47:40|241.64|239.24|241.8|239.4|241.8|239.4|241.64|239.24|0
1651574870000|2022-05-03 10:47:50|241.96|239.56|241.8|239.4|241.96|239.56|241.8|239.4|0
1651574880000|2022-05-03 10:48:00|241.64|239.24|241.64|239.24|241.64|239.24|241.64|239.24|0
1651574890000|2022-05-03 10:48:10|241.55|239.15|241.64|239.24|241.64|239.24|241.55|239.15|0
1651574900000|2022-05-03 10:48:20|241.8|239.4|241.8|239.4|241.8|239.4|241.8|239.4|0
1651574910000|2022-05-03 10:48:30|241.71|239.31|241.8|239.4|241.8|239.4|241.64|239.24|0
1651574920000|2022-05-03 10:48:40|241.71|239.31|241.48|239.08|241.71|239.31|241.48|239.08|0
1651574930000|2022-05-03 10:48:50|241.64|239.24|242.19|239.79|242.19|239.79|241.48|239.08|0
1651574940000|2022-05-03 10:49:00|242.44|240.04|242.28|239.88|242.44|240.04|242.19|239.79|0
1651574950000|2022-05-03 10:49:10|242.03|239.63|242.12|239.72|242.12|239.72|242.03|239.63|0
1651574960000|2022-05-03 10:49:20|242.03|239.63|241.8|239.4|242.03|239.63|241.8|239.4|0
1651574970000|2022-05-03 10:49:30|241.87|239.47|242.12|239.72|242.12|239.72|241.87|239.47|0
1651574980000|2022-05-03 10:49:40|241.8|239.4|242.28|239.88|242.28|239.88|241.64|239.24|0
1651574990000|2022-05-03 10:49:50|242.35|239.95|243.08|240.68|243.08|240.68|242.35|239.95|0
1651575000000|2022-05-03 10:50:00|242.76|240.36|242.67|240.27|242.76|240.36|242.67|240.27|0
1651575010000|2022-05-03 10:50:10|242.6|240.2|242.76|240.36|242.76|240.36|242.6|240.2|0
1651575020000|2022-05-03 10:50:20|242.28|239.88|242.28|239.88|242.28|239.88|242.28|239.88|0
1651575030000|2022-05-03 10:50:30|242.12|239.72|241.63|239.23|242.12|239.72|241.63|239.23|0
1651575040000|2022-05-03 10:50:40|241.55|239.15|241.63|239.23|241.63|239.23|241.55|239.15|0
1651575050000|2022-05-03 10:50:50|241.47|239.07|241.47|239.07|241.47|239.07|241.39|238.99|0
1651575060000|2022-05-03 10:51:00|241.55|239.15|241.07|238.67|241.55|239.15|241.07|238.67|0
1651575070000|2022-05-03 10:51:10|241.31|238.91|241.47|239.07|241.63|239.23|241.31|238.91|0
1651575080000|2022-05-03 10:51:20|241.55|239.15|241.71|239.31|241.87|239.47|241.55|239.15|0
1651575090000|2022-05-03 10:51:30|241.79|239.39|241.47|239.07|241.79|239.39|241.47|239.07|0
1651575100000|2022-05-03 10:51:40|241.71|239.31|241.95|239.55|241.95|239.55|241.71|239.31|0
1651575110000|2022-05-03 10:51:50|241.79|239.39|241.55|239.15|241.79|239.39|241.47|239.07|0
1651575120000|2022-05-03 10:52:00|241.47|239.07|241.47|239.07|241.47|239.07|241.39|238.99|0
1651575130000|2022-05-03 10:52:10|241.71|239.31|241.63|239.23|241.71|239.31|241.63|239.23|0
1651575140000|2022-05-03 10:52:20|241.55|239.15|242.27|239.87|242.27|239.87|241.55|239.15|0
1651575150000|2022-05-03 10:52:30|242.11|239.71|242.11|239.71|242.11|239.71|241.95|239.55|0
1651575160000|2022-05-03 10:52:40|242.27|239.87|242.51|240.11|242.75|240.35|242.27|239.87|0
1651575170000|2022-05-03 10:52:50|243.4|241|243.4|241|243.47|241.07|243.24|240.84|0
1651575180000|2022-05-03 10:53:00|243.47|241.07|243.56|241.16|243.56|241.16|243.47|241.07|0
1651575190000|2022-05-03 10:53:10|243.72|241.32|243.72|241.32|243.72|241.32|243.72|241.32|0
1651575200000|2022-05-03 10:53:20|243.8|241.4|243.8|241.4|243.8|241.4|243.8|241.4|0
1651575210000|2022-05-03 10:53:30|243.88|241.48|243.8|241.4|243.88|241.48|243.8|241.4|0
1651575220000|2022-05-03 10:53:40|243.88|241.48|244.04|241.64|244.04|241.64|243.72|241.32|0
1651575240000|2022-05-03 10:54:00|243.88|241.48|243.72|241.32|243.88|241.48|243.72|241.32|0
1651575250000|2022-05-03 10:54:10|243.79|241.39|243.4|241|243.79|241.39|243.4|241|0
1651575260000|2022-05-03 10:54:20|243.56|241.16|243.88|241.48|243.88|241.48|243.56|241.16|0
1651575280000|2022-05-03 10:54:40|243.96|241.56|244.04|241.64|244.04|241.64|243.96|241.56|0
1651575290000|2022-05-03 10:54:50|243.96|241.56|244.2|241.8|244.2|241.8|243.96|241.56|0
1651575300000|2022-05-03 10:55:00|244.28|241.88|244.28|241.88|244.28|241.88|244.2|241.8|0
1651575310000|2022-05-03 10:55:10|244.36|241.96|244.36|241.96|244.36|241.96|244.2|241.8|0
1651575320000|2022-05-03 10:55:20|244.2|241.8|244.52|242.12|244.52|242.12|244.2|241.8|0
1651575330000|2022-05-03 10:55:30|244.6|242.2|244.52|242.12|244.6|242.2|244.52|242.12|0
1651575350000|2022-05-03 10:55:50|244.68|242.28|244.6|242.2|244.84|242.44|244.6|242.2|0
1651575360000|2022-05-03 10:56:00|244.68|242.28|244.52|242.12|244.68|242.28|244.44|242.04|0
1651575370000|2022-05-03 10:56:10|244.6|242.2|244.52|242.12|244.6|242.2|244.52|242.12|0
1651575380000|2022-05-03 10:56:20|244.44|242.04|244.36|241.96|244.44|242.04|244.36|241.96|0
1651575390000|2022-05-03 10:56:30|244.44|242.04|244.28|241.88|244.44|242.04|244.28|241.88|0
1651575400000|2022-05-03 10:56:40|244.2|241.8|244.04|241.64|244.2|241.8|244.04|241.64|0
1651575410000|2022-05-03 10:56:50|244.11|241.71|244.04|241.64|244.11|241.71|243.88|241.48|0
1651575420000|2022-05-03 10:57:00|243.88|241.48|243.95|241.55|243.95|241.55|243.88|241.48|0
1651575430000|2022-05-03 10:57:10|244.04|241.64|244.2|241.8|244.2|241.8|243.95|241.55|0
1651575440000|2022-05-03 10:57:20|244.11|241.71|244.2|241.8|244.2|241.8|243.79|241.39|0
1651575450000|2022-05-03 10:57:30|244.27|241.87|244.36|241.96|244.36|241.96|244.27|241.87|0
1651575460000|2022-05-03 10:57:40|244.27|241.87|244.36|241.96|244.36|241.96|244.27|241.87|0
1651575470000|2022-05-03 10:57:50|244.2|241.8|244.2|241.8|244.2|241.8|244.2|241.8|0
1651575480000|2022-05-03 10:58:00|244.03|241.63|244.03|241.63|244.03|241.63|244.03|241.63|0
1651575490000|2022-05-03 10:58:10|243.95|241.55|243.95|241.55|243.95|241.55|243.95|241.55|0
1651575500000|2022-05-03 10:58:20|244.2|241.8|244.11|241.71|244.27|241.87|244.11|241.71|0
1651575510000|2022-05-03 10:58:30|244.03|241.63|244.11|241.71|244.11|241.71|243.95|241.55|0
1651575520000|2022-05-03 10:58:40|244.2|241.8|244.52|242.12|244.52|242.12|244.11|241.71|0
1651575530000|2022-05-03 10:58:50|244.59|242.19|244.68|242.28|244.68|242.28|244.59|242.19|0
1651575540000|2022-05-03 10:59:00|244.43|242.03|244.68|242.28|244.68|242.28|244.36|241.96|0
1651575550000|2022-05-03 10:59:10|244.84|242.44|244.52|242.12|244.84|242.44|244.52|242.12|0
1651575560000|2022-05-03 10:59:20|244.59|242.19|244.76|242.36|244.84|242.44|244.59|242.19|0
1651575570000|2022-05-03 10:59:30|244.68|242.28|244.36|241.96|244.84|242.44|244.36|241.96|0
1651575580000|2022-05-03 10:59:40|244.52|242.12|244.52|242.12|244.52|242.12|244.52|242.12|0
1651575590000|2022-05-03 10:59:50|244.43|242.03|244.35|241.95|244.52|242.12|244.35|241.95|0
1651575600000|2022-05-03 11:00:00|244.43|242.03|244.84|242.44|244.84|242.44|244.43|242.03|0
1651575610000|2022-05-03 11:00:10|244.68|242.28|244.84|242.44|244.84|242.44|244.68|242.28|0
1651575620000|2022-05-03 11:00:20|244.68|242.28|244.68|242.28|244.68|242.28|244.68|242.28|0
1651575630000|2022-05-03 11:00:30|244.35|241.95|244.35|241.95|244.35|241.95|244.35|241.95|0
1651575640000|2022-05-03 11:00:40|244.52|242.12|244.51|242.11|244.68|242.28|244.35|241.95|0
1651575650000|2022-05-03 11:00:50|244.35|241.95|244.68|242.28|244.68|242.28|244.35|241.95|0
1651575660000|2022-05-03 11:01:00|244.59|242.19|244.51|242.11|244.59|242.19|244.51|242.11|0
1651575670000|2022-05-03 11:01:10|244.35|241.95|244.43|242.03|244.43|242.03|244.35|241.95|0
1651575680000|2022-05-03 11:01:20|244.51|242.11|244.19|241.79|244.51|242.11|244.19|241.79|0
1651575690000|2022-05-03 11:01:30|244.03|241.63|243.87|241.47|244.03|241.63|243.87|241.47|0
1651575700000|2022-05-03 11:01:40|244.03|241.63|243.87|241.47|244.03|241.63|243.87|241.47|0
1651575710000|2022-05-03 11:01:50|244.03|241.63|243.95|241.55|244.03|241.63|243.95|241.55|0
1651575720000|2022-05-03 11:02:00|243.71|241.31|243.87|241.47|243.87|241.47|243.71|241.31|0
1651575730000|2022-05-03 11:02:10|243.71|241.31|243.78|241.38|243.78|241.38|243.71|241.31|0
1651575740000|2022-05-03 11:02:20|243.71|241.31|243.71|241.31|243.71|241.31|243.71|241.31|0
1651575750000|2022-05-03 11:02:30|243.87|241.47|243.87|241.47|244.03|241.63|243.87|241.47|0
1651575760000|2022-05-03 11:02:40|244.03|241.63|243.87|241.47|244.03|241.63|243.87|241.47|0
1651575770000|2022-05-03 11:02:50|243.55|241.15|243.39|240.99|243.55|241.15|243.22|240.82|0
1651575780000|2022-05-03 11:03:00|243.55|241.15|243.55|241.15|243.71|241.31|243.55|241.15|0
1651575790000|2022-05-03 11:03:10|243.71|241.31|243.87|241.47|243.87|241.47|243.71|241.31|0
1651575800000|2022-05-03 11:03:20|243.71|241.31|243.78|241.38|243.78|241.38|243.71|241.31|0
1651575810000|2022-05-03 11:03:30|243.94|241.54|244.35|241.95|244.35|241.95|243.94|241.54|0
1651575820000|2022-05-03 11:03:40|244.19|241.79|244.19|241.79|244.19|241.79|244.11|241.71|0
1651575830000|2022-05-03 11:03:50|244.35|241.95|244.11|241.71|244.35|241.95|244.11|241.71|0
1651575840000|2022-05-03 11:04:00|244.19|241.79|244.19|241.79|244.27|241.87|244.19|241.79|0
1651575850000|2022-05-03 11:04:10|244.03|241.63|243.87|241.47|244.03|241.63|243.87|241.47|0
1651575860000|2022-05-03 11:04:20|243.78|241.38|243.46|241.06|243.78|241.38|243.46|241.06|0
1651575870000|2022-05-03 11:04:30|243.22|240.82|244.19|241.79|244.19|241.79|243.22|240.82|0
1651575880000|2022-05-03 11:04:40|244.35|241.95|244.35|241.95|244.35|241.95|244.35|241.95|0
1651575890000|2022-05-03 11:04:50|244.51|242.11|244.35|241.95|244.51|242.11|244.35|241.95|0
1651575900000|2022-05-03 11:05:00|246.9|244.5|245.44|243.04|246.9|244.5|244.36|241.96|0
1651575910000|2022-05-03 11:05:10|245.6|243.2|245.6|243.2|245.6|243.2|245.6|243.2|0
1651575920000|2022-05-03 11:05:20|244.9|242.5|245.06|242.66|245.06|242.66|244.9|242.5|0
1651575930000|2022-05-03 11:05:30|244.9|242.5|244.9|242.5|244.9|242.5|244.9|242.5|0
1651575940000|2022-05-03 11:05:40|245.06|242.66|245.06|242.66|245.06|242.66|244.9|242.5|0
1651575950000|2022-05-03 11:05:50|244.9|242.5|244.42|242.02|244.9|242.5|244.42|242.02|0
1651575960000|2022-05-03 11:06:00|244.41|242.01|244.41|242.01|244.49|242.09|244.41|242.01|0
1651575970000|2022-05-03 11:06:10|244.25|241.85|244.41|242.01|244.41|242.01|244.25|241.85|0
1651575980000|2022-05-03 11:06:20|244.09|241.69|243.93|241.53|244.09|241.69|243.93|241.53|0
1651575990000|2022-05-03 11:06:30|243.77|241.37|244.09|241.69|244.09|241.69|243.77|241.37|0
1651576000000|2022-05-03 11:06:40|244.25|241.85|244.58|242.18|244.58|242.18|244.25|241.85|0
1651576010000|2022-05-03 11:06:50|244.74|242.34|244.74|242.34|244.74|242.34|244.74|242.34|0
1651576020000|2022-05-03 11:07:00|244.57|242.17|244.57|242.17|244.74|242.34|244.57|242.17|0
1651576030000|2022-05-03 11:07:10|244.74|242.34|244.09|241.69|244.74|242.34|243.93|241.53|0
1651576040000|2022-05-03 11:07:20|244.25|241.85|244.41|242.01|244.41|242.01|244.25|241.85|0
1651576050000|2022-05-03 11:07:30|244.57|242.17|244.74|242.34|244.74|242.34|244.57|242.17|0
1651576060000|2022-05-03 11:07:40|244.41|242.01|244.41|242.01|244.41|242.01|244.25|241.85|0
1651576070000|2022-05-03 11:07:50|244.57|242.17|244.57|242.17|244.57|242.17|244.57|242.17|0
1651576080000|2022-05-03 11:08:00|244.41|242.01|244.41|242.01|244.57|242.17|244.41|242.01|0
1651576090000|2022-05-03 11:08:10|244.49|242.09|244.49|242.09|244.49|242.09|244.49|242.09|0
1651576100000|2022-05-03 11:08:20|244.41|242.01|243.77|241.37|244.41|242.01|243.77|241.37|0
1651576110000|2022-05-03 11:08:30|243.61|241.21|243.45|241.05|243.61|241.21|243.45|241.05|0
1651576120000|2022-05-03 11:08:40|243.61|241.21|243.61|241.21|243.61|241.21|243.45|241.05|0
1651576130000|2022-05-03 11:08:50|243.45|241.05|243.61|241.21|243.61|241.21|243.45|241.05|0
1651576140000|2022-05-03 11:09:00|243.77|241.37|243.93|241.53|243.93|241.53|243.77|241.37|0
1651576150000|2022-05-03 11:09:10|243.84|241.44|243.93|241.53|243.93|241.53|243.84|241.44|0
1651576160000|2022-05-03 11:09:20|243.61|241.21|243.61|241.21|243.61|241.21|243.61|241.21|0
1651576170000|2022-05-03 11:09:30|243.45|241.05|243.29|240.89|243.45|241.05|243.29|240.89|0
1651576180000|2022-05-03 11:09:40|243.28|240.88|243.61|241.21|243.77|241.37|243.28|240.88|0
1651576190000|2022-05-03 11:09:50|243.77|241.37|243.93|241.53|243.93|241.53|243.77|241.37|0
1651576200000|2022-05-03 11:10:00|244|241.6|244|241.6|244|241.6|244|241.6|0
1651576210000|2022-05-03 11:10:10|244.09|241.69|244.33|241.93|244.33|241.93|244.09|241.69|0
1651576220000|2022-05-03 11:10:20|243.93|241.53|244.09|241.69|244.09|241.69|243.93|241.53|0
1651576230000|2022-05-03 11:10:30|244.33|241.93|244.73|242.33|244.89|242.49|244.33|241.93|0
1651576240000|2022-05-03 11:10:40|244.89|242.49|244.89|242.49|244.89|242.49|244.89|242.49|0
1651576250000|2022-05-03 11:10:50|245.05|242.65|245.13|242.73|245.13|242.73|245.05|242.65|0
1651576260000|2022-05-03 11:11:00|245.05|242.65|245.13|242.73|245.21|242.81|245.05|242.65|0
1651576270000|2022-05-03 11:11:10|245.05|242.65|245.05|242.65|245.05|242.65|245.05|242.65|0
1651576300000|2022-05-03 11:11:40|245.21|242.81|244.73|242.33|245.21|242.81|244.73|242.33|0
1651576310000|2022-05-03 11:11:50|244.57|242.17|244.57|242.17|244.57|242.17|244.57|242.17|0
1651576320000|2022-05-03 11:12:00|244.73|242.33|243.76|241.36|244.73|242.33|243.76|241.36|0
1651576330000|2022-05-03 11:12:10|243.92|241.52|243.28|240.88|243.92|241.52|243.28|240.88|0
1651576340000|2022-05-03 11:12:20|243.2|240.8|243.28|240.88|243.28|240.88|243.12|240.72|0
1651576350000|2022-05-03 11:12:30|243.44|241.04|243.44|241.04|243.44|241.04|243.44|241.04|0
1651576360000|2022-05-03 11:12:40|243.6|241.2|243.44|241.04|243.6|241.2|243.44|241.04|0
1651576370000|2022-05-03 11:12:50|243.12|240.72|242.8|240.4|243.12|240.72|242.8|240.4|0
1651576380000|2022-05-03 11:13:00|242.96|240.56|243.36|240.96|243.36|240.96|242.96|240.56|0
1651576390000|2022-05-03 11:13:10|243.12|240.72|243.2|240.8|243.2|240.8|243.12|240.72|0
1651576400000|2022-05-03 11:13:20|243.28|240.88|243.6|241.2|243.6|241.2|243.2|240.8|0
1651576410000|2022-05-03 11:13:30|243.76|241.36|244.08|241.68|244.08|241.68|243.76|241.36|0
1651576420000|2022-05-03 11:13:40|244.24|241.84|244.57|242.17|244.57|242.17|244.24|241.84|0
1651576430000|2022-05-03 11:13:50|244.48|242.08|244.41|242.01|244.48|242.08|244.41|242.01|0
1651576440000|2022-05-03 11:14:00|244.08|241.68|244.08|241.68|244.24|241.84|244.08|241.68|0
1651576450000|2022-05-03 11:14:10|244.24|241.84|244.4|242|244.4|242|244.24|241.84|0
1651576460000|2022-05-03 11:14:20|244.32|241.92|244.4|242|244.4|242|244.32|241.92|0
1651576470000|2022-05-03 11:14:30|244.57|242.17|244.57|242.17|244.57|242.17|244.57|242.17|0
1651576480000|2022-05-03 11:14:40|244.48|242.08|244.57|242.17|244.57|242.17|244.4|242|0
1651576490000|2022-05-03 11:14:50|244.64|242.24|244.57|242.17|244.73|242.33|244.57|242.17|0
1651576500000|2022-05-03 11:15:00|244.56|242.16|244.89|242.49|244.89|242.49|244.56|242.16|0
1651576510000|2022-05-03 11:15:10|244.8|242.4|244.8|242.4|244.8|242.4|244.73|242.33|0
1651576520000|2022-05-03 11:15:20|244.89|242.49|244.89|242.49|244.89|242.49|244.89|242.49|0
1651576530000|2022-05-03 11:15:30|244.96|242.56|245.12|242.72|245.12|242.72|244.89|242.49|0
1651576540000|2022-05-03 11:15:40|245.21|242.81|244.89|242.49|245.21|242.81|244.89|242.49|0
1651576550000|2022-05-03 11:15:50|245.05|242.65|244.89|242.49|245.05|242.65|244.89|242.49|0
1651576560000|2022-05-03 11:16:00|244.96|242.56|244.72|242.32|244.96|242.56|244.56|242.16|0
1651576570000|2022-05-03 11:16:10|244.64|242.24|244.72|242.32|244.89|242.49|244.56|242.16|0
1651576580000|2022-05-03 11:16:20|244.96|242.56|245.05|242.65|245.05|242.65|244.89|242.49|0
1651576590000|2022-05-03 11:16:30|244.89|242.49|244.96|242.56|244.96|242.56|244.89|242.49|0
1651576600000|2022-05-03 11:16:40|244.89|242.49|245.05|242.65|245.05|242.65|244.88|242.48|0
1651576610000|2022-05-03 11:16:50|244.88|242.48|244.72|242.32|244.88|242.48|244.72|242.32|0
1651576620000|2022-05-03 11:17:00|244.88|242.48|244.08|241.68|244.88|242.48|244.08|241.68|0
1651576630000|2022-05-03 11:17:10|243.92|241.52|244.08|241.68|244.08|241.68|243.92|241.52|0
1651576640000|2022-05-03 11:17:20|243.92|241.52|244.08|241.68|244.08|241.68|243.92|241.52|0
1651576650000|2022-05-03 11:17:30|244.24|241.84|244.72|242.32|244.72|242.32|244.24|241.84|0
1651576660000|2022-05-03 11:17:40|244.88|242.48|244.48|242.08|244.88|242.48|244.48|242.08|0
1651576670000|2022-05-03 11:17:50|244.56|242.16|244.48|242.08|244.56|242.16|244.24|241.84|0
1651576680000|2022-05-03 11:18:00|244.32|241.92|244.16|241.76|244.32|241.92|244.16|241.76|0
1651576690000|2022-05-03 11:18:10|244.08|241.68|244.08|241.68|244.24|241.84|244.08|241.68|0
1651576700000|2022-05-03 11:18:20|244.16|241.76|244.24|241.84|244.24|241.84|244.08|241.68|0
1651576710000|2022-05-03 11:18:30|244.48|242.08|244.4|242|244.48|242.08|244.4|242|0
1651576720000|2022-05-03 11:18:40|244.24|241.84|244.15|241.75|244.24|241.84|244.15|241.75|0
1651576730000|2022-05-03 11:18:50|243.92|241.52|243.92|241.52|243.92|241.52|243.83|241.43|0
1651576740000|2022-05-03 11:19:00|244.08|241.68|244.56|242.16|244.72|242.32|244.08|241.68|0
1651576750000|2022-05-03 11:19:10|244.4|242|244.56|242.16|244.56|242.16|244.4|242|0
1651576760000|2022-05-03 11:19:20|244.4|242|243.92|241.52|244.4|242|243.92|241.52|0
1651576770000|2022-05-03 11:19:30|243.75|241.35|243.83|241.43|243.83|241.43|243.67|241.27|0
1651576780000|2022-05-03 11:19:40|243.75|241.35|243.75|241.35|243.75|241.35|243.75|241.35|0
1651576790000|2022-05-03 11:19:50|243.67|241.27|243.59|241.19|243.67|241.27|243.59|241.19|0
1651576800000|2022-05-03 11:20:00|243.92|241.52|243.59|241.19|244.08|241.68|243.59|241.19|0
1651576810000|2022-05-03 11:20:10|243.43|241.03|243.27|240.87|243.43|241.03|243.27|240.87|0
1651576820000|2022-05-03 11:20:20|243.35|240.95|243.27|240.87|243.59|241.19|243.27|240.87|0
1651576830000|2022-05-03 11:20:30|243.11|240.71|243.19|240.79|243.27|240.87|243.11|240.71|0
1651576840000|2022-05-03 11:20:40|243.11|240.71|242.87|240.47|243.11|240.71|242.87|240.47|0
1651576850000|2022-05-03 11:20:50|242.95|240.55|242.79|240.39|242.95|240.55|242.79|240.39|0
1651576860000|2022-05-03 11:21:00|242.71|240.31|242.95|240.55|242.95|240.55|242.63|240.23|0
1651576870000|2022-05-03 11:21:10|243.03|240.63|242.95|240.55|243.03|240.63|242.95|240.55|0
1651576880000|2022-05-03 11:21:20|243.03|240.63|243.59|241.19|243.75|241.35|242.95|240.55|0
1651576890000|2022-05-03 11:21:30|243.43|241.03|243.35|240.95|243.43|241.03|243.27|240.87|0
1651576900000|2022-05-03 11:21:40|243.43|241.03|243.59|241.19|243.75|241.35|243.43|241.03|0
1651576910000|2022-05-03 11:21:50|243.51|241.11|243.59|241.19|243.59|241.19|243.43|241.03|0
1651576920000|2022-05-03 11:22:00|243.43|241.03|243.75|241.35|243.75|241.35|243.43|241.03|0
1651576930000|2022-05-03 11:22:10|243.91|241.51|244.23|241.83|244.23|241.83|243.91|241.51|0
1651576940000|2022-05-03 11:22:20|244.07|241.67|244.07|241.67|244.07|241.67|244.07|241.67|0
1651576950000|2022-05-03 11:22:30|243.99|241.59|244.07|241.67|244.07|241.67|243.99|241.59|0
1651576960000|2022-05-03 11:22:40|244.31|241.91|244.39|241.99|244.39|241.99|244.31|241.91|0
1651576970000|2022-05-03 11:22:50|244.56|242.16|244.63|242.23|244.63|242.23|244.56|242.16|0
1651576980000|2022-05-03 11:23:00|244.72|242.32|244.72|242.32|244.72|242.32|244.72|242.32|0
1651576990000|2022-05-03 11:23:10|244.63|242.23|244.55|242.15|244.63|242.23|244.55|242.15|0
1651577000000|2022-05-03 11:23:20|244.63|242.23|244.72|242.32|244.72|242.32|244.47|242.07|0
1651577010000|2022-05-03 11:23:30|244.55|242.15|244.72|242.32|244.72|242.32|244.55|242.15|0
1651577020000|2022-05-03 11:23:40|244.88|242.48|244.72|242.32|244.88|242.48|244.72|242.32|0
1651577030000|2022-05-03 11:23:50|244.55|242.15|244.55|242.15|244.72|242.32|244.39|241.99|0
1651577050000|2022-05-03 11:24:10|244.71|242.31|244.88|242.48|244.88|242.48|244.71|242.31|0
1651577060000|2022-05-03 11:24:20|244.95|242.55|245.04|242.64|245.04|242.64|244.95|242.55|0
1651577070000|2022-05-03 11:24:30|245.11|242.71|245.11|242.71|245.2|242.8|245.04|242.64|0
1651577080000|2022-05-03 11:24:40|245.2|242.8|245.2|242.8|245.2|242.8|245.2|242.8|0
1651577100000|2022-05-03 11:25:00|245.36|242.96|245.36|242.96|245.36|242.96|245.36|242.96|0
1651577110000|2022-05-03 11:25:10|244.71|242.31|245.04|242.64|245.04|242.64|244.71|242.31|0
1651577120000|2022-05-03 11:25:20|244.95|242.55|244.55|242.15|244.95|242.55|244.55|242.15|0
1651577130000|2022-05-03 11:25:30|244.23|241.83|244.71|242.31|244.71|242.31|244.23|241.83|0
1651577140000|2022-05-03 11:25:40|244.55|242.15|244.95|242.55|245.04|242.64|244.55|242.15|0
1651577150000|2022-05-03 11:25:50|244.87|242.47|244.87|242.47|245.03|242.63|244.87|242.47|0
1651577160000|2022-05-03 11:26:00|245.03|242.63|244.71|242.31|245.03|242.63|244.71|242.31|0
1651577170000|2022-05-03 11:26:10|244.87|242.47|244.79|242.39|244.95|242.55|244.79|242.39|0
1651577180000|2022-05-03 11:26:20|244.87|242.47|244.71|242.31|244.87|242.47|244.71|242.31|0
1651577190000|2022-05-03 11:26:30|244.79|242.39|244.79|242.39|244.79|242.39|244.79|242.39|0
1651577200000|2022-05-03 11:26:40|244.87|242.47|244.87|242.47|244.87|242.47|244.71|242.31|0
1651577210000|2022-05-03 11:26:50|245.03|242.63|245.03|242.63|245.03|242.63|244.95|242.55|0
1651577220000|2022-05-03 11:27:00|245.11|242.71|245.19|242.79|245.19|242.79|245.11|242.71|0
1651577230000|2022-05-03 11:27:10|245.03|242.63|245.19|242.79|245.19|242.79|245.03|242.63|0
1651577240000|2022-05-03 11:27:20|245.03|242.63|245.03|242.63|245.03|242.63|245.03|242.63|0
1651577250000|2022-05-03 11:27:30|244.87|242.47|244.71|242.31|244.87|242.47|244.71|242.31|0
1651577260000|2022-05-03 11:27:40|244.87|242.47|244.87|242.47|244.87|242.47|244.87|242.47|0
1651577270000|2022-05-03 11:27:50|244.71|242.31|245.19|242.79|245.19|242.79|244.71|242.31|0
1651577280000|2022-05-03 11:28:00|245.03|242.63|244.87|242.47|245.19|242.79|244.87|242.47|0
1651577290000|2022-05-03 11:28:10|245.03|242.63|245.03|242.63|245.03|242.63|245.03|242.63|0
1651577310000|2022-05-03 11:28:30|244.95|242.55|245.03|242.63|245.03|242.63|244.95|242.55|0
1651577320000|2022-05-03 11:28:40|244.95|242.55|244.87|242.47|244.95|242.55|244.87|242.47|0
1651577330000|2022-05-03 11:28:50|244.95|242.55|246.32|243.92|246.32|243.92|244.95|242.55|0
1651577340000|2022-05-03 11:29:00|246.16|243.76|247.29|244.89|247.29|244.89|246.16|243.76|0
1651577350000|2022-05-03 11:29:10|247.46|245.06|247.69|245.29|247.69|245.29|247.46|245.06|0
1651577360000|2022-05-03 11:29:20|247.78|245.38|248.1|245.7|248.1|245.7|247.78|245.38|0
1651577370000|2022-05-03 11:29:30|248.02|245.62|248.1|245.7|248.1|245.7|247.94|245.54|0
1651577380000|2022-05-03 11:29:40|248.02|245.62|247.94|245.54|248.02|245.62|247.94|245.54|0
1651577390000|2022-05-03 11:29:50|247.78|245.38|248.1|245.7|248.1|245.7|247.78|245.38|0
1651577400000|2022-05-03 11:30:00|248.02|245.62|248.1|245.7|248.26|245.86|247.94|245.54|0
1651577410000|2022-05-03 11:30:10|248.02|245.62|247.94|245.54|248.02|245.62|247.94|245.54|0
1651577420000|2022-05-03 11:30:20|248.02|245.62|248.43|246.03|248.43|246.03|248.02|245.62|0
1651577430000|2022-05-03 11:30:30|248.26|245.86|248.43|246.03|248.43|246.03|248.26|245.86|0
1651577440000|2022-05-03 11:30:40|248.59|246.19|248.26|245.86|248.59|246.19|248.26|245.86|0
1651577450000|2022-05-03 11:30:50|248.1|245.7|248.18|245.78|248.18|245.78|248.1|245.7|0
1651577460000|2022-05-03 11:31:00|248.1|245.7|248.1|245.7|248.1|245.7|248.1|245.7|0
1651577470000|2022-05-03 11:31:10|248.26|245.86|248.43|246.03|248.43|246.03|248.18|245.78|0
1651577480000|2022-05-03 11:31:20|248.5|246.1|248.43|246.03|248.59|246.19|248.43|246.03|0
1651577490000|2022-05-03 11:31:30|248.5|246.1|249.07|246.67|249.07|246.67|248.5|246.1|0
1651577500000|2022-05-03 11:31:40|248.75|246.35|249.56|247.16|249.56|247.16|248.75|246.35|0
1651577510000|2022-05-03 11:31:50|249.4|247|249.56|247.16|249.56|247.16|249.4|247|0
1651577520000|2022-05-03 11:32:00|249.48|247.08|249.24|246.84|249.48|247.08|249.24|246.84|0
1651577530000|2022-05-03 11:32:10|249.72|247.32|249.48|247.08|249.72|247.32|249.48|247.08|0
1651577540000|2022-05-03 11:32:20|249.4|247|249.24|246.84|249.56|247.16|249.24|246.84|0
1651577550000|2022-05-03 11:32:30|249.4|247|249.56|247.16|249.72|247.32|249.4|247|0
1651577560000|2022-05-03 11:32:40|249.72|247.32|249.72|247.32|249.72|247.32|249.56|247.16|0
1651577570000|2022-05-03 11:32:50|249.4|247|249.64|247.24|249.72|247.32|249.24|246.84|0
1651577580000|2022-05-03 11:33:00|249.56|247.16|249.56|247.16|249.72|247.32|249.56|247.16|0
1651577590000|2022-05-03 11:33:10|249.72|247.32|249.24|246.84|249.72|247.32|249.24|246.84|0
1651577610000|2022-05-03 11:33:30|248.59|246.19|248.59|246.19|248.66|246.26|248.59|246.19|0
1651577620000|2022-05-03 11:33:40|247.94|245.54|247.94|245.54|247.94|245.54|247.77|245.37|0
1651577630000|2022-05-03 11:33:50|248.1|245.7|248.01|245.61|248.1|245.7|248.01|245.61|0
1651577640000|2022-05-03 11:34:00|247.94|245.54|247.69|245.29|247.94|245.54|247.69|245.29|0
1651577650000|2022-05-03 11:34:10|247.29|244.89|247.29|244.89|247.45|245.05|247.29|244.89|0
1651577660000|2022-05-03 11:34:20|247.12|244.72|247.29|244.89|247.29|244.89|247.12|244.72|0
1651577670000|2022-05-03 11:34:30|247.12|244.72|246.96|244.56|247.12|244.72|246.88|244.48|0
1651577680000|2022-05-03 11:34:40|247.12|244.72|246.96|244.56|247.12|244.72|246.96|244.56|0
1651577690000|2022-05-03 11:34:50|247.12|244.72|246.96|244.56|247.12|244.72|246.96|244.56|0
1651577700000|2022-05-03 11:35:00|247.12|244.72|247.29|244.89|247.29|244.89|247.12|244.72|0
1651577710000|2022-05-03 11:35:10|247.2|244.8|247.45|245.05|247.45|245.05|247.2|244.8|0
1651577720000|2022-05-03 11:35:20|247.53|245.13|247.61|245.21|247.77|245.37|247.53|245.13|0
1651577730000|2022-05-03 11:35:30|247.69|245.29|247.77|245.37|247.77|245.37|247.69|245.29|0
1651577740000|2022-05-03 11:35:40|247.61|245.21|247.28|244.88|247.61|245.21|247.28|244.88|0
1651577750000|2022-05-03 11:35:50|247.12|244.72|247.2|244.8|247.2|244.8|247.12|244.72|0
1651577760000|2022-05-03 11:36:00|247.12|244.72|247.04|244.64|247.12|244.72|247.04|244.64|0
1651577770000|2022-05-03 11:36:10|247.12|244.72|247.04|244.64|247.12|244.72|246.8|244.4|0
1651577780000|2022-05-03 11:36:20|247.12|244.72|247.12|244.72|247.12|244.72|247.12|244.72|0
1651577790000|2022-05-03 11:36:30|247.36|244.96|246.96|244.56|247.36|244.96|246.96|244.56|0
1651577800000|2022-05-03 11:36:40|247.12|244.72|246.71|244.31|247.12|244.72|246.71|244.31|0
1651577810000|2022-05-03 11:36:50|246.64|244.24|246.8|244.4|246.96|244.56|246.64|244.24|0
1651577820000|2022-05-03 11:37:00|246.88|244.48|247.12|244.72|247.12|244.72|246.88|244.48|0
1651577830000|2022-05-03 11:37:10|247.04|244.64|246.96|244.56|247.04|244.64|246.96|244.56|0
1651577840000|2022-05-03 11:37:20|247.28|244.88|247.77|245.37|247.77|245.37|247.28|244.88|0
1651577850000|2022-05-03 11:37:30|247.93|245.53|247.61|245.21|247.93|245.53|247.61|245.21|0
1651577860000|2022-05-03 11:37:40|247.52|245.12|247.52|245.12|247.52|245.12|247.52|245.12|0
1651577870000|2022-05-03 11:37:50|247.61|245.21|247.61|245.21|247.61|245.21|247.52|245.12|0
1651577880000|2022-05-03 11:38:00|247.44|245.04|247.61|245.21|247.61|245.21|247.44|245.04|0
1651577890000|2022-05-03 11:38:10|247.68|245.28|247.28|244.88|247.68|245.28|247.28|244.88|0
1651577900000|2022-05-03 11:38:20|247.2|244.8|247.28|244.88|247.28|244.88|247.12|244.72|0
1651577910000|2022-05-03 11:38:30|247.36|244.96|247.12|244.72|247.36|244.96|247.04|244.64|0
1651577920000|2022-05-03 11:38:40|247.2|244.8|247.12|244.72|247.2|244.8|247.12|244.72|0
1651577930000|2022-05-03 11:38:50|247.28|244.88|247.28|244.88|247.36|244.96|247.28|244.88|0
1651577940000|2022-05-03 11:39:00|247.12|244.72|247.03|244.63|247.12|244.72|247.03|244.63|0
1651577950000|2022-05-03 11:39:10|246.96|244.56|246.96|244.56|246.96|244.56|246.87|244.47|0
1651577960000|2022-05-03 11:39:20|246.87|244.47|246.96|244.56|246.96|244.56|246.87|244.47|0
1651577980000|2022-05-03 11:39:40|246.79|244.39|247.12|244.72|247.12|244.72|246.79|244.39|0
1651577990000|2022-05-03 11:39:50|247.03|244.63|247.28|244.88|247.28|244.88|247.03|244.63|0
1651578000000|2022-05-03 11:40:00|247.2|244.8|247.44|245.04|247.44|245.04|247.12|244.72|0
1651578010000|2022-05-03 11:40:10|247.68|245.28|247.6|245.2|247.68|245.28|247.28|244.88|0
1651578020000|2022-05-03 11:40:20|247.28|244.88|247.12|244.72|247.28|244.88|247.12|244.72|0
1651578030000|2022-05-03 11:40:30|246.96|244.56|247.03|244.63|247.03|244.63|246.96|244.56|0
1651578040000|2022-05-03 11:40:40|247.12|244.72|247.28|244.88|247.28|244.88|247.12|244.72|0
1651578050000|2022-05-03 11:40:50|247.44|245.04|247.44|245.04|247.44|245.04|247.44|245.04|0
1651578060000|2022-05-03 11:41:00|247.6|245.2|247.84|245.44|247.84|245.44|247.6|245.2|0
1651578070000|2022-05-03 11:41:10|247.76|245.36|248.17|245.77|248.17|245.77|247.76|245.36|0
1651578080000|2022-05-03 11:41:20|248.09|245.69|247.93|245.53|248.09|245.69|247.93|245.53|0
1651578090000|2022-05-03 11:41:30|248|245.6|248.09|245.69|248.09|245.69|247.93|245.53|0
1651578100000|2022-05-03 11:41:40|248|245.6|248.09|245.69|248.09|245.69|248|245.6|0
1651578110000|2022-05-03 11:41:50|248.25|245.85|248.41|246.01|248.57|246.17|248.25|245.85|0
1651578120000|2022-05-03 11:42:00|248.25|245.85|248.25|245.85|248.25|245.85|248.25|245.85|0
1651578130000|2022-05-03 11:42:10|248.41|246.01|248.74|246.34|248.74|246.34|248.41|246.01|0
1651578150000|2022-05-03 11:42:30|248.9|246.5|248.9|246.5|248.9|246.5|248.9|246.5|0
1651578160000|2022-05-03 11:42:40|248.74|246.34|248.74|246.34|248.74|246.34|248.74|246.34|0
1651578170000|2022-05-03 11:42:50|248.9|246.5|248.9|246.5|248.9|246.5|248.9|246.5|0
1651578180000|2022-05-03 11:43:00|249.06|246.66|248.9|246.5|249.06|246.66|248.9|246.5|0
1651578190000|2022-05-03 11:43:10|248.74|246.34|248.74|246.34|248.74|246.34|248.74|246.34|0
1651578200000|2022-05-03 11:43:20|248.49|246.09|248.65|246.25|248.65|246.25|248.49|246.09|0
1651578210000|2022-05-03 11:43:30|248.57|246.17|248.74|246.34|248.74|246.34|248.57|246.17|0
1651578220000|2022-05-03 11:43:40|248.81|246.41|248.9|246.5|248.9|246.5|248.81|246.41|0
1651578230000|2022-05-03 11:43:50|249.06|246.66|248.9|246.5|249.06|246.66|248.9|246.5|0
1651578240000|2022-05-03 11:44:00|249.06|246.66|249.22|246.82|249.22|246.82|249.06|246.66|0
1651578250000|2022-05-03 11:44:10|249.14|246.74|249.22|246.82|249.22|246.82|249.06|246.66|0
1651578260000|2022-05-03 11:44:20|249.06|246.66|248.9|246.5|249.06|246.66|248.9|246.5|0
1651578270000|2022-05-03 11:44:30|248.73|246.33|248.25|245.85|248.73|246.33|248.25|245.85|0
1651578280000|2022-05-03 11:44:40|247.92|245.52|247.84|245.44|247.92|245.52|247.84|245.44|0
1651578290000|2022-05-03 11:44:50|248|245.6|247.92|245.52|248.08|245.68|247.92|245.52|0
1651578320000|2022-05-03 11:45:20|247.76|245.36|247.76|245.36|247.92|245.52|247.76|245.36|0
1651578330000|2022-05-03 11:45:30|247.43|245.03|247.43|245.03|247.51|245.11|247.43|245.03|0
1651578340000|2022-05-03 11:45:40|247.76|245.36|247.76|245.36|247.76|245.36|247.76|245.36|0
1651578350000|2022-05-03 11:45:50|248|245.6|248.08|245.68|248.08|245.68|247.92|245.52|0
1651578360000|2022-05-03 11:46:00|247.92|245.52|247.92|245.52|248.08|245.68|247.92|245.52|0
1651578370000|2022-05-03 11:46:10|247.6|245.2|247.67|245.27|247.76|245.36|247.6|245.2|0
1651578380000|2022-05-03 11:46:20|247.76|245.36|248.24|245.84|248.24|245.84|247.76|245.36|0
1651578390000|2022-05-03 11:46:30|248.08|245.68|248.24|245.84|248.24|245.84|248.08|245.68|0
1651578400000|2022-05-03 11:46:40|248.08|245.68|248.24|245.84|248.24|245.84|248.08|245.68|0
1651578410000|2022-05-03 11:46:50|248.16|245.76|248.65|246.25|248.65|246.25|248.16|245.76|0
1651578420000|2022-05-03 11:47:00|249.06|246.66|249.22|246.82|249.22|246.82|249.06|246.66|0
1651578430000|2022-05-03 11:47:10|249.3|246.9|249.06|246.66|249.3|246.9|248.89|246.49|0
1651578440000|2022-05-03 11:47:20|249.22|246.82|249.22|246.82|249.22|246.82|249.22|246.82|0
1651578450000|2022-05-03 11:47:30|249.06|246.66|248.89|246.49|249.06|246.66|248.89|246.49|0
1651578460000|2022-05-03 11:47:40|249.06|246.66|249.54|247.14|249.54|247.14|249.06|246.66|0
1651578470000|2022-05-03 11:47:50|249.38|246.98|249.38|246.98|249.38|246.98|249.22|246.82|0
1651578480000|2022-05-03 11:48:00|249.22|246.82|249.38|246.98|249.38|246.98|249.22|246.82|0
1651578490000|2022-05-03 11:48:10|249.54|247.14|249.54|247.14|249.54|247.14|249.54|247.14|0
1651578500000|2022-05-03 11:48:20|249.05|246.65|249.22|246.82|249.22|246.82|249.05|246.65|0
1651578510000|2022-05-03 11:48:30|249.05|246.65|249.54|247.14|249.7|247.3|249.05|246.65|0
1651578520000|2022-05-03 11:48:40|249.22|246.82|249.54|247.14|249.54|247.14|249.22|246.82|0
1651578530000|2022-05-03 11:48:50|249.7|247.3|249.7|247.3|249.87|247.47|249.7|247.3|0
1651578540000|2022-05-03 11:49:00|250.03|247.63|250.03|247.63|250.03|247.63|249.87|247.47|0
1651578550000|2022-05-03 11:49:10|249.87|247.47|249.38|246.98|249.87|247.47|249.38|246.98|0
1651578560000|2022-05-03 11:49:20|249.54|247.14|249.38|246.98|249.54|247.14|249.38|246.98|0
1651578570000|2022-05-03 11:49:30|249.29|246.89|249.38|246.98|249.38|246.98|249.29|246.89|0
1651578580000|2022-05-03 11:49:40|249.54|247.14|249.87|247.47|249.87|247.47|249.54|247.14|0
1651578590000|2022-05-03 11:49:50|250.03|247.63|250.03|247.63|250.03|247.63|250.03|247.63|0
1651578600000|2022-05-03 11:50:00|250.19|247.79|249.94|247.54|250.19|247.79|249.87|247.47|0
1651578610000|2022-05-03 11:50:10|250.03|247.63|249.78|247.38|250.03|247.63|249.78|247.38|0
1651578620000|2022-05-03 11:50:20|249.94|247.54|249.7|247.3|249.94|247.54|249.7|247.3|0
1651578630000|2022-05-03 11:50:30|249.54|247.14|249.7|247.3|249.7|247.3|249.54|247.14|0
1651578640000|2022-05-03 11:50:40|250.03|247.63|249.86|247.46|250.19|247.79|249.86|247.46|0
1651578650000|2022-05-03 11:50:50|249.7|247.3|249.7|247.3|249.7|247.3|249.7|247.3|0
1651578660000|2022-05-03 11:51:00|249.54|247.14|249.38|246.98|249.54|247.14|249.21|246.81|0
1651578670000|2022-05-03 11:51:10|249.21|246.81|249.38|246.98|249.38|246.98|249.21|246.81|0
1651578680000|2022-05-03 11:51:20|249.7|247.3|249.62|247.22|249.7|247.3|249.54|247.14|0
1651578690000|2022-05-03 11:51:30|249.7|247.3|250.03|247.63|250.03|247.63|249.62|247.22|0
1651578700000|2022-05-03 11:51:40|249.94|247.54|250.19|247.79|250.19|247.79|249.94|247.54|0
1651578710000|2022-05-03 11:51:50|250.03|247.63|250.03|247.63|250.03|247.63|250.03|247.63|0
1651578720000|2022-05-03 11:52:00|250.1|247.7|250.03|247.63|250.1|247.7|250.03|247.63|0
1651578730000|2022-05-03 11:52:10|250.1|247.7|249.94|247.54|250.1|247.7|249.94|247.54|0
1651578740000|2022-05-03 11:52:20|249.7|247.3|249.86|247.46|249.86|247.46|249.7|247.3|0
1651578750000|2022-05-03 11:52:30|249.7|247.3|249.7|247.3|249.7|247.3|249.7|247.3|0
1651578760000|2022-05-03 11:52:40|249.86|247.46|250.19|247.79|250.19|247.79|249.86|247.46|0
1651578770000|2022-05-03 11:52:50|250.35|247.95|250.35|247.95|250.35|247.95|250.19|247.79|0
1651578790000|2022-05-03 11:53:10|250.51|248.11|250.51|248.11|250.51|248.11|250.19|247.79|0
1651578800000|2022-05-03 11:53:20|250.68|248.28|250.68|248.28|250.68|248.28|250.68|248.28|0
1651578810000|2022-05-03 11:53:30|250.84|248.44|250.84|248.44|250.84|248.44|250.84|248.44|0
1651578820000|2022-05-03 11:53:40|250.68|248.28|250.68|248.28|250.68|248.28|250.68|248.28|0
1651578830000|2022-05-03 11:53:50|250.35|247.95|250.51|248.11|250.51|248.11|250.35|247.95|0
1651578840000|2022-05-03 11:54:00|250.43|248.03|250.35|247.95|250.43|248.03|250.19|247.79|0
1651578850000|2022-05-03 11:54:10|250.26|247.86|250.19|247.79|250.26|247.86|250.19|247.79|0
1651578860000|2022-05-03 11:54:20|250.35|247.95|250.02|247.62|250.35|247.95|250.02|247.62|0
1651578870000|2022-05-03 11:54:30|250.19|247.79|250.35|247.95|250.35|247.95|250.19|247.79|0
1651578880000|2022-05-03 11:54:40|250.43|248.03|250.84|248.44|250.84|248.44|250.43|248.03|0
1651578890000|2022-05-03 11:54:50|250.75|248.35|251.16|248.76|251.24|248.84|250.75|248.35|0
1651578900000|2022-05-03 11:55:00|251|248.6|251.33|248.93|251.33|248.93|251|248.6|0
1651578910000|2022-05-03 11:55:10|251.24|248.84|251.24|248.84|251.24|248.84|251.16|248.76|0
1651578920000|2022-05-03 11:55:20|251.16|248.76|251.57|249.17|251.57|249.17|251.16|248.76|0
1651578930000|2022-05-03 11:55:30|251.65|249.25|251.65|249.25|251.98|249.58|251.65|249.25|0
1651578940000|2022-05-03 11:55:40|251.49|249.09|252.14|249.74|252.14|249.74|251.49|249.09|0
1651578950000|2022-05-03 11:55:50|252.31|249.91|252.63|250.23|252.63|250.23|252.31|249.91|0
1651578960000|2022-05-03 11:56:00|252.47|250.07|251.98|249.58|252.47|250.07|251.98|249.58|0
1651578970000|2022-05-03 11:56:10|251.65|249.25|251.57|249.17|251.65|249.25|251.49|249.09|0
1651578980000|2022-05-03 11:56:20|251.49|249.09|251.33|248.93|251.49|249.09|251.33|248.93|0
1651578990000|2022-05-03 11:56:30|251.16|248.76|251.33|248.93|251.33|248.93|251.16|248.76|0
1651579000000|2022-05-03 11:56:40|251.49|249.09|251.16|248.76|251.49|249.09|251.16|248.76|0
1651579010000|2022-05-03 11:56:50|251.24|248.84|251.49|249.09|251.57|249.17|251.16|248.76|0
1651579020000|2022-05-03 11:57:00|251.65|249.25|251.49|249.09|251.65|249.25|251.49|249.09|0
1651579030000|2022-05-03 11:57:10|251.98|249.58|252.06|249.66|252.06|249.66|251.98|249.58|0
1651579040000|2022-05-03 11:57:20|251.98|249.58|251.98|249.58|252.14|249.74|251.98|249.58|0
1651579050000|2022-05-03 11:57:30|251.73|249.33|251.65|249.25|251.73|249.33|251.65|249.25|0
1651579060000|2022-05-03 11:57:40|251.49|249.09|251.49|249.09|251.49|249.09|251.49|249.09|0
1651579070000|2022-05-03 11:57:50|251.65|249.25|251.32|248.92|251.65|249.25|251.32|248.92|0
1651579080000|2022-05-03 11:58:00|251|248.6|251.24|248.84|251.32|248.92|251|248.6|0
1651579090000|2022-05-03 11:58:10|251.32|248.92|251.65|249.25|251.65|249.25|251.32|248.92|0
1651579100000|2022-05-03 11:58:20|251.49|249.09|251.49|249.09|251.49|249.09|251.49|249.09|0
1651579110000|2022-05-03 11:58:30|251.56|249.16|251.65|249.25|251.65|249.25|251.56|249.16|0
1651579120000|2022-05-03 11:58:40|251.32|248.92|251.65|249.25|251.65|249.25|251.16|248.76|0
1651579130000|2022-05-03 11:58:50|251.56|249.16|251.49|249.09|251.56|249.16|251.49|249.09|0
1651579140000|2022-05-03 11:59:00|251.56|249.16|251.81|249.41|251.81|249.41|251.56|249.16|0
1651579150000|2022-05-03 11:59:10|251.65|249.25|251.65|249.25|251.65|249.25|251.49|249.09|0
1651579160000|2022-05-03 11:59:20|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1651579170000|2022-05-03 11:59:30|251.65|249.25|251.65|249.25|251.65|249.25|251.65|249.25|0
1651579180000|2022-05-03 11:59:40|251.81|249.41|251.89|249.49|251.89|249.49|251.81|249.41|0
1651579190000|2022-05-03 11:59:50|251.65|249.25|251.98|249.58|251.98|249.58|251.65|249.25|0
1651579200000|2022-05-03 12:00:00|251.48|249.08|251.81|249.41|251.81|249.41|251.48|249.08|0
1651579210000|2022-05-03 12:00:10|252.05|249.65|252.63|250.23|252.63|250.23|251.97|249.57|0
1651579220000|2022-05-03 12:00:20|252.47|250.07|252.47|250.07|252.47|250.07|252.3|249.9|0
1651579230000|2022-05-03 12:00:30|252.63|250.23|252.79|250.39|252.79|250.39|252.63|250.23|0
1651579240000|2022-05-03 12:00:40|252.96|250.56|252.71|250.31|253.12|250.72|252.71|250.31|0
1651579250000|2022-05-03 12:00:50|252.63|250.23|252.79|250.39|252.79|250.39|252.63|250.23|0
1651579260000|2022-05-03 12:01:00|252.96|250.56|252.79|250.39|253.03|250.63|252.79|250.39|0
1651579270000|2022-05-03 12:01:10|252.96|250.56|253.12|250.72|253.12|250.72|252.96|250.56|0
1651579280000|2022-05-03 12:01:20|253.2|250.8|253.45|251.05|253.45|251.05|253.2|250.8|0
1651579290000|2022-05-03 12:01:30|253.28|250.88|253.12|250.72|253.28|250.88|253.12|250.72|0
1651579300000|2022-05-03 12:01:40|253.78|251.38|253.61|251.21|253.78|251.38|253.45|251.05|0
1651579310000|2022-05-03 12:01:50|253.77|251.37|253.77|251.37|253.94|251.54|253.77|251.37|0
1651579320000|2022-05-03 12:02:00|253.61|251.21|253.94|251.54|253.94|251.54|253.61|251.21|0
1651579330000|2022-05-03 12:02:10|253.77|251.37|253.61|251.21|253.77|251.37|253.61|251.21|0
1651579340000|2022-05-03 12:02:20|253.45|251.05|253.69|251.29|253.77|251.37|253.45|251.05|0
1651579350000|2022-05-03 12:02:30|253.94|251.54|253.94|251.54|253.94|251.54|253.85|251.45|0
1651579360000|2022-05-03 12:02:40|254.1|251.7|253.94|251.54|254.1|251.7|253.94|251.54|0
1651579370000|2022-05-03 12:02:50|254.43|252.03|254.51|252.11|254.51|252.11|254.27|251.87|0
1651579380000|2022-05-03 12:03:00|254.59|252.19|254.27|251.87|254.59|252.19|254.27|251.87|0
1651579390000|2022-05-03 12:03:10|254.43|252.03|254.59|252.19|254.76|252.36|254.43|252.03|0
1651579400000|2022-05-03 12:03:20|254.34|251.94|254.43|252.03|254.43|252.03|254.34|251.94|0
1651579410000|2022-05-03 12:03:30|254.27|251.87|254.43|252.03|254.43|252.03|254.27|251.87|0
1651579420000|2022-05-03 12:03:40|254.27|251.87|254.02|251.62|254.27|251.87|254.02|251.62|0
1651579430000|2022-05-03 12:03:50|253.94|251.54|253.69|251.29|253.94|251.54|253.61|251.21|0
1651579440000|2022-05-03 12:04:00|253.77|251.37|253.94|251.54|253.94|251.54|253.77|251.37|0
1651579450000|2022-05-03 12:04:10|254.1|251.7|254.18|251.78|254.18|251.78|254.1|251.7|0
1651579460000|2022-05-03 12:04:20|254.1|251.7|253.94|251.54|254.34|251.94|253.94|251.54|0
1651579470000|2022-05-03 12:04:30|253.85|251.45|253.94|251.54|253.94|251.54|253.85|251.45|0
1651579480000|2022-05-03 12:04:40|253.77|251.37|253.94|251.54|253.94|251.54|253.77|251.37|0
1651579490000|2022-05-03 12:04:50|254.01|251.61|254.1|251.7|254.1|251.7|254.01|251.61|0
1651579500000|2022-05-03 12:05:00|254.26|251.86|254.43|252.03|254.43|252.03|254.26|251.86|0
1651579510000|2022-05-03 12:05:10|254.1|251.7|253.93|251.53|254.1|251.7|253.93|251.53|0
1651579520000|2022-05-03 12:05:20|254.01|251.61|253.93|251.53|254.01|251.61|253.77|251.37|0
1651579530000|2022-05-03 12:05:30|253.77|251.37|253.93|251.53|253.93|251.53|253.77|251.37|0
1651579550000|2022-05-03 12:05:50|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1651579570000|2022-05-03 12:06:10|253.77|251.37|253.93|251.53|253.93|251.53|253.77|251.37|0
1651579580000|2022-05-03 12:06:20|254.1|251.7|253.77|251.37|254.1|251.7|253.77|251.37|0
1651579590000|2022-05-03 12:06:30|253.28|250.88|253.28|250.88|253.28|250.88|253.11|250.71|0
1651579600000|2022-05-03 12:06:40|253.44|251.04|253.77|251.37|253.77|251.37|253.44|251.04|0
1651579610000|2022-05-03 12:06:50|253.6|251.2|253.77|251.37|253.77|251.37|253.6|251.2|0
1651579620000|2022-05-03 12:07:00|253.85|251.45|253.6|251.2|253.85|251.45|253.6|251.2|0
1651579630000|2022-05-03 12:07:10|253.44|251.04|253.6|251.2|253.6|251.2|253.28|250.88|0
1651579640000|2022-05-03 12:07:20|253.52|251.12|253.44|251.04|253.6|251.2|253.44|251.04|0
1651579650000|2022-05-03 12:07:30|253.52|251.12|253.44|251.04|253.6|251.2|253.44|251.04|0
1651579660000|2022-05-03 12:07:40|253.11|250.71|253.44|251.04|253.6|251.2|253.11|250.71|0
1651579670000|2022-05-03 12:07:50|253.6|251.2|253.6|251.2|253.6|251.2|253.6|251.2|0
1651579680000|2022-05-03 12:08:00|253.44|251.04|253.44|251.04|253.52|251.12|253.44|251.04|0
1651579700000|2022-05-03 12:08:20|253.6|251.2|253.6|251.2|253.6|251.2|253.6|251.2|0
1651579710000|2022-05-03 12:08:30|253.77|251.37|253.93|251.53|253.93|251.53|253.77|251.37|0
1651579720000|2022-05-03 12:08:40|254.09|251.69|253.93|251.53|254.09|251.69|253.93|251.53|0
1651579730000|2022-05-03 12:08:50|253.77|251.37|253.77|251.37|253.93|251.53|253.77|251.37|0
1651579740000|2022-05-03 12:09:00|253.93|251.53|254.42|252.02|254.42|252.02|253.93|251.53|0
1651579750000|2022-05-03 12:09:10|254.26|251.86|254.26|251.86|254.26|251.86|254.26|251.86|0
1651579760000|2022-05-03 12:09:20|254.42|252.02|254.75|252.35|254.75|252.35|254.42|252.02|0
1651579770000|2022-05-03 12:09:30|255.24|252.84|255.24|252.84|255.57|253.17|255.24|252.84|0
1651579780000|2022-05-03 12:09:40|255.08|252.68|254.99|252.59|255.41|253.01|254.99|252.59|0
1651579790000|2022-05-03 12:09:50|254.75|252.35|254.26|251.86|254.75|252.35|254.26|251.86|0
1651579800000|2022-05-03 12:10:00|254.42|252.02|254.26|251.86|254.42|252.02|254.26|251.86|0
1651579810000|2022-05-03 12:10:10|253.93|251.53|254.42|252.02|254.42|252.02|253.93|251.53|0
1651579820000|2022-05-03 12:10:20|254.26|251.86|254.66|252.26|254.66|252.26|254.26|251.86|0
1651579830000|2022-05-03 12:10:30|254.59|252.19|254.91|252.51|254.91|252.51|254.59|252.19|0
1651579840000|2022-05-03 12:10:40|254.83|252.43|255.08|252.68|255.08|252.68|254.75|252.35|0
1651579850000|2022-05-03 12:10:50|255.24|252.84|255.24|252.84|255.41|253.01|255.24|252.84|0
1651579860000|2022-05-03 12:11:00|255.41|253.01|255.41|253.01|255.41|253.01|255.41|253.01|0
1651579870000|2022-05-03 12:11:10|255.24|252.84|255.49|253.09|255.49|253.09|255.24|252.84|0
1651579880000|2022-05-03 12:11:20|255.41|253.01|255.49|253.09|255.57|253.17|255.41|253.01|0
1651579890000|2022-05-03 12:11:30|255.41|253.01|255.41|253.01|255.65|253.25|255.41|253.01|0
1651579900000|2022-05-03 12:11:40|255.57|253.17|255.41|253.01|255.74|253.34|255.41|253.01|0
1651579910000|2022-05-03 12:11:50|255.57|253.17|255.74|253.34|255.74|253.34|255.57|253.17|0
1651579920000|2022-05-03 12:12:00|255.57|253.17|255.65|253.25|255.9|253.5|255.57|253.17|0
1651579930000|2022-05-03 12:12:10|255.9|253.5|255.57|253.17|255.9|253.5|255.57|253.17|0
1651579940000|2022-05-03 12:12:20|255.74|253.34|256.06|253.66|256.07|253.67|255.74|253.34|0
1651579950000|2022-05-03 12:12:30|255.9|253.5|255.74|253.34|255.9|253.5|255.74|253.34|0
1651579960000|2022-05-03 12:12:40|255.81|253.41|255.73|253.33|255.81|253.41|255.73|253.33|0
1651579970000|2022-05-03 12:12:50|255.57|253.17|255.73|253.33|255.73|253.33|255.57|253.17|0
1651579980000|2022-05-03 12:13:00|255.57|253.17|255.57|253.17|255.73|253.33|255.57|253.17|0
1651579990000|2022-05-03 12:13:10|255.24|252.84|255.4|253|255.4|253|255.24|252.84|0
1651580000000|2022-05-03 12:13:20|255.57|253.17|255.73|253.33|255.73|253.33|255.48|253.08|0
1651580010000|2022-05-03 12:13:30|255.57|253.17|255.65|253.25|255.73|253.33|255.57|253.17|0
1651580020000|2022-05-03 12:13:40|255.73|253.33|255.9|253.5|255.9|253.5|255.73|253.33|0
1651580030000|2022-05-03 12:13:50|255.81|253.41|256.23|253.83|256.23|253.83|255.81|253.41|0
1651580040000|2022-05-03 12:14:00|256.06|253.66|255.81|253.41|256.06|253.66|255.81|253.41|0
1651580050000|2022-05-03 12:14:10|255.73|253.33|255.98|253.58|256.06|253.66|255.73|253.33|0
1651580060000|2022-05-03 12:14:20|255.9|253.5|255.9|253.5|256.06|253.66|255.9|253.5|0
1651580070000|2022-05-03 12:14:30|255.73|253.33|255.57|253.17|255.73|253.33|255.57|253.17|0
1651580080000|2022-05-03 12:14:40|255.48|253.08|255.32|252.92|255.48|253.08|255.32|252.92|0
1651580090000|2022-05-03 12:14:50|255.24|252.84|255.57|253.17|255.57|253.17|255.24|252.84|0
1651580100000|2022-05-03 12:15:00|255.9|253.5|255.98|253.58|256.06|253.66|255.9|253.5|0
1651580110000|2022-05-03 12:15:10|255.9|253.5|255.9|253.5|256.06|253.66|255.9|253.5|0
1651580120000|2022-05-03 12:15:20|256.06|253.66|256.56|254.16|256.56|254.16|256.06|253.66|0
1651580130000|2022-05-03 12:15:30|256.47|254.07|257.38|254.98|257.71|255.31|256.47|254.07|0
1651580140000|2022-05-03 12:15:40|257.55|255.15|257.22|254.82|257.55|255.15|257.22|254.82|0
1651580150000|2022-05-03 12:15:50|257.38|254.98|257.05|254.65|257.38|254.98|257.05|254.65|0
1651580160000|2022-05-03 12:16:00|257.22|254.82|257.05|254.65|257.22|254.82|257.05|254.65|0
1651580170000|2022-05-03 12:16:10|257.55|255.15|256.89|254.49|257.55|255.15|256.89|254.49|0
1651580180000|2022-05-03 12:16:20|256.72|254.32|256.8|254.4|256.89|254.49|256.72|254.32|0
1651580190000|2022-05-03 12:16:30|256.89|254.49|256.88|254.48|256.89|254.49|256.8|254.4|0
1651580200000|2022-05-03 12:16:40|256.72|254.32|256.88|254.48|256.88|254.48|256.72|254.32|0
1651580210000|2022-05-03 12:16:50|257.05|254.65|257.05|254.65|257.05|254.65|257.05|254.65|0
1651580220000|2022-05-03 12:17:00|256.88|254.48|256.8|254.4|256.88|254.48|256.8|254.4|0
1651580230000|2022-05-03 12:17:10|256.88|254.48|256.88|254.48|256.88|254.48|256.72|254.32|0
1651580240000|2022-05-03 12:17:20|256.96|254.56|256.88|254.48|256.96|254.56|256.88|254.48|0
1651580250000|2022-05-03 12:17:30|256.72|254.32|256.72|254.32|256.72|254.32|256.72|254.32|0
1651580260000|2022-05-03 12:17:40|256.55|254.15|256.39|253.99|256.55|254.15|256.39|253.99|0
1651580280000|2022-05-03 12:18:00|256.22|253.82|256.22|253.82|256.39|253.99|256.22|253.82|0
1651580290000|2022-05-03 12:18:10|256.39|253.99|256.39|253.99|256.39|253.99|256.22|253.82|0
1651580300000|2022-05-03 12:18:20|256.55|254.15|256.55|254.15|256.55|254.15|256.55|254.15|0
1651580310000|2022-05-03 12:18:30|256.72|254.32|256.88|254.48|256.88|254.48|256.72|254.32|0
1651580320000|2022-05-03 12:18:40|257.05|254.65|257.05|254.65|257.05|254.65|257.05|254.65|0
1651580330000|2022-05-03 12:18:50|256.96|254.56|256.72|254.32|256.96|254.56|256.72|254.32|0
1651580340000|2022-05-03 12:19:00|256.63|254.23|256.55|254.15|256.72|254.32|256.55|254.15|0
1651580350000|2022-05-03 12:19:10|256.39|253.99|256.47|254.07|256.55|254.15|256.39|253.99|0
1651580360000|2022-05-03 12:19:20|256.39|253.99|256.39|253.99|256.39|253.99|256.22|253.82|0
1651580370000|2022-05-03 12:19:30|256.55|254.15|256.55|254.15|256.55|254.15|256.55|254.15|0
1651580380000|2022-05-03 12:19:40|256.63|254.23|256.39|253.99|256.63|254.23|256.39|253.99|0
1651580390000|2022-05-03 12:19:50|256.72|254.32|256.88|254.48|256.88|254.48|256.72|254.32|0
1651580400000|2022-05-03 12:20:00|257.21|254.81|257.54|255.14|257.71|255.31|257.21|254.81|0
1651580410000|2022-05-03 12:20:10|257.71|255.31|257.38|254.98|257.71|255.31|257.21|254.81|0
1651580420000|2022-05-03 12:20:20|257.21|254.81|257.05|254.65|257.21|254.81|257.05|254.65|0
1651580430000|2022-05-03 12:20:30|256.88|254.48|256.38|253.98|257.05|254.65|256.38|253.98|0
1651580440000|2022-05-03 12:20:40|256.3|253.9|256.22|253.82|256.3|253.9|256.22|253.82|0
1651580450000|2022-05-03 12:20:50|256.05|253.65|256.22|253.82|256.22|253.82|256.05|253.65|0
1651580460000|2022-05-03 12:21:00|256.05|253.65|256.13|253.73|256.13|253.73|256.05|253.65|0
1651580470000|2022-05-03 12:21:10|256.22|253.82|256.22|253.82|256.22|253.82|256.22|253.82|0
1651580490000|2022-05-03 12:21:30|256.05|253.65|256.22|253.82|256.22|253.82|256.05|253.65|0
1651580500000|2022-05-03 12:21:40|256.38|253.98|256.22|253.82|256.38|253.98|256.22|253.82|0
1651580510000|2022-05-03 12:21:50|256.46|254.06|256.38|253.98|256.46|254.06|256.38|253.98|0
1651580520000|2022-05-03 12:22:00|256.46|254.06|256.38|253.98|256.46|254.06|256.38|253.98|0
1651580530000|2022-05-03 12:22:10|256.55|254.15|256.46|254.06|256.55|254.15|256.38|253.98|0
1651580540000|2022-05-03 12:22:20|256.55|254.15|256.55|254.15|256.71|254.31|256.38|253.98|0
1651580550000|2022-05-03 12:22:30|256.38|253.98|256.22|253.82|256.38|253.98|256.22|253.82|0
1651580560000|2022-05-03 12:22:40|255.89|253.49|256.22|253.82|256.22|253.82|255.72|253.32|0
1651580570000|2022-05-03 12:22:50|256.05|253.65|255.89|253.49|256.05|253.65|255.89|253.49|0
1651580580000|2022-05-03 12:23:00|255.72|253.32|255.39|252.99|255.72|253.32|255.23|252.83|0
1651580590000|2022-05-03 12:23:10|255.56|253.16|255.56|253.16|255.56|253.16|255.56|253.16|0
1651580600000|2022-05-03 12:23:20|255.39|252.99|255.39|252.99|255.47|253.07|255.39|252.99|0
1651580610000|2022-05-03 12:23:30|254.9|252.5|254.9|252.5|254.98|252.58|254.9|252.5|0
1651580620000|2022-05-03 12:23:40|255.06|252.66|255.14|252.74|255.14|252.74|255.06|252.66|0
1651580630000|2022-05-03 12:23:50|255.06|252.66|254.9|252.5|255.06|252.66|254.73|252.33|0
1651580640000|2022-05-03 12:24:00|254.98|252.58|255.23|252.83|255.23|252.83|254.9|252.5|0
1651580650000|2022-05-03 12:24:10|255.06|252.66|255.14|252.74|255.23|252.83|255.06|252.66|0
1651580660000|2022-05-03 12:24:20|255.06|252.66|255.06|252.66|255.06|252.66|255.06|252.66|0
1651580670000|2022-05-03 12:24:30|255.47|253.07|255.06|252.66|255.47|253.07|255.06|252.66|0
1651580680000|2022-05-03 12:24:40|255.14|252.74|255.06|252.66|255.14|252.74|254.9|252.5|0
1651580700000|2022-05-03 12:25:00|255.23|252.83|255.06|252.66|255.23|252.83|254.9|252.5|0
1651580710000|2022-05-03 12:25:10|254.9|252.5|255.06|252.66|255.06|252.66|254.9|252.5|0
1651580720000|2022-05-03 12:25:20|255.23|252.83|255.39|252.99|255.39|252.99|255.23|252.83|0
1651580730000|2022-05-03 12:25:30|255.47|253.07|255.55|253.15|255.55|253.15|255.47|253.07|0
1651580740000|2022-05-03 12:25:40|255.72|253.32|255.72|253.32|255.72|253.32|255.55|253.15|0
1651580750000|2022-05-03 12:25:50|255.88|253.48|255.72|253.32|255.88|253.48|255.72|253.32|0
1651580760000|2022-05-03 12:26:00|255.8|253.4|256.05|253.65|256.05|253.65|255.8|253.4|0
1651580770000|2022-05-03 12:26:10|255.88|253.48|256.05|253.65|256.05|253.65|255.88|253.48|0
1651580780000|2022-05-03 12:26:20|256.21|253.81|256.05|253.65|256.21|253.81|256.05|253.65|0
1651580790000|2022-05-03 12:26:30|255.88|253.48|256.05|253.65|256.05|253.65|255.88|253.48|0
1651580800000|2022-05-03 12:26:40|256.13|253.73|256.05|253.65|256.13|253.73|255.96|253.56|0
1651580810000|2022-05-03 12:26:50|256.13|253.73|256.05|253.65|256.13|253.73|256.05|253.65|0
1651580820000|2022-05-03 12:27:00|256.38|253.98|256.54|254.14|256.54|254.14|256.38|253.98|0
1651580830000|2022-05-03 12:27:10|256.71|254.31|256.71|254.31|256.71|254.31|256.54|254.14|0
1651580840000|2022-05-03 12:27:20|256.54|254.14|256.38|253.98|256.54|254.14|256.38|253.98|0
1651580850000|2022-05-03 12:27:30|256.21|253.81|256.21|253.81|256.21|253.81|256.05|253.65|0
1651580860000|2022-05-03 12:27:40|256.13|253.73|256.71|254.31|256.71|254.31|256.13|253.73|0
1651580870000|2022-05-03 12:27:50|256.54|254.14|256.21|253.81|256.54|254.14|256.21|253.81|0
1651580880000|2022-05-03 12:28:00|256.29|253.89|256.21|253.81|256.29|253.89|256.05|253.65|0
1651580890000|2022-05-03 12:28:10|256.13|253.73|255.96|253.56|256.21|253.81|255.96|253.56|0
1651580900000|2022-05-03 12:28:20|255.72|253.32|257.06|254.66|257.39|254.99|255.72|253.32|0
1651580910000|2022-05-03 12:28:30|256.97|254.57|254.92|252.52|257.06|254.66|254.92|252.52|0
1651580920000|2022-05-03 12:28:40|254.75|252.35|254.75|252.35|254.83|252.43|254.75|252.35|0
1651580930000|2022-05-03 12:28:50|254.92|252.52|254.83|252.43|254.92|252.52|254.83|252.43|0
1651580940000|2022-05-03 12:29:00|255.08|252.68|254.92|252.52|255.08|252.68|254.92|252.52|0
1651580950000|2022-05-03 12:29:10|255.25|252.85|255.74|253.34|255.74|253.34|255.25|252.85|0
1651580960000|2022-05-03 12:29:20|255.82|253.42|255.82|253.42|255.91|253.51|255.82|253.42|0
1651580970000|2022-05-03 12:29:30|255.91|253.51|255.91|253.51|255.91|253.51|255.74|253.34|0
1651580980000|2022-05-03 12:29:40|256.07|253.67|256.07|253.67|256.07|253.67|255.91|253.51|0
1651580990000|2022-05-03 12:29:50|255.74|253.34|255.74|253.34|255.91|253.51|255.74|253.34|0
1651581000000|2022-05-03 12:30:00|255.58|253.18|255.58|253.18|255.58|253.18|255.41|253.01|0
1651581010000|2022-05-03 12:30:10|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1651581020000|2022-05-03 12:30:20|256.07|253.67|256.07|253.67|256.15|253.75|256.07|253.67|0
1651581030000|2022-05-03 12:30:30|255.91|253.51|256.07|253.67|256.07|253.67|255.91|253.51|0
1651581040000|2022-05-03 12:30:40|255.91|253.51|255.9|253.5|255.91|253.51|255.82|253.42|0
1651581060000|2022-05-03 12:31:00|255.74|253.34|255.74|253.34|255.74|253.34|255.74|253.34|0
1651581070000|2022-05-03 12:31:10|255.57|253.17|255.57|253.17|255.57|253.17|255.57|253.17|0
1651581080000|2022-05-03 12:31:20|255.41|253.01|255.24|252.84|255.41|253.01|255.08|252.68|0
1651581090000|2022-05-03 12:31:30|255.08|252.68|255.08|252.68|255.24|252.84|255.08|252.68|0
1651581100000|2022-05-03 12:31:40|254.91|252.51|254.91|252.51|255.08|252.68|254.91|252.51|0
1651581110000|2022-05-03 12:31:50|254.99|252.59|254.91|252.51|255.08|252.68|254.91|252.51|0
1651581120000|2022-05-03 12:32:00|255.08|252.68|254.91|252.51|255.08|252.68|254.75|252.35|0
1651581130000|2022-05-03 12:32:10|254.75|252.35|254.42|252.02|254.75|252.35|254.42|252.02|0
1651581140000|2022-05-03 12:32:20|254.5|252.1|254.25|251.85|254.5|252.1|254.09|251.69|0
1651581150000|2022-05-03 12:32:30|254.42|252.02|253.76|251.36|254.42|252.02|253.76|251.36|0
1651581160000|2022-05-03 12:32:40|254.25|251.85|254.25|251.85|254.25|251.85|254.25|251.85|0
1651581170000|2022-05-03 12:32:50|254.33|251.93|254.42|252.02|254.42|252.02|254.33|251.93|0
1651581180000|2022-05-03 12:33:00|254.58|252.18|255.16|252.76|255.16|252.76|254.58|252.18|0
1651581190000|2022-05-03 12:33:10|255.24|252.84|255.74|253.34|255.74|253.34|255.16|252.76|0
1651581200000|2022-05-03 12:33:20|255.82|253.42|256.07|253.67|256.23|253.83|255.82|253.42|0
1651581210000|2022-05-03 12:33:30|256.23|253.83|256.23|253.83|256.23|253.83|256.23|253.83|0
1651581220000|2022-05-03 12:33:40|256.56|254.16|256.23|253.83|256.56|254.16|256.23|253.83|0
1651581230000|2022-05-03 12:33:50|256.4|254|256.89|254.49|257.06|254.66|256.4|254|0
1651581240000|2022-05-03 12:34:00|257.14|254.74|257.72|255.32|257.89|255.49|257.14|254.74|0
1651581250000|2022-05-03 12:34:10|257.56|255.16|257.06|254.66|257.56|255.16|256.89|254.49|0
1651581260000|2022-05-03 12:34:20|256.89|254.49|256.89|254.49|256.89|254.49|256.89|254.49|0
1651581270000|2022-05-03 12:34:30|256.73|254.33|256.89|254.49|256.89|254.49|256.73|254.33|0
1651581280000|2022-05-03 12:34:40|257.22|254.82|256.56|254.16|257.22|254.82|256.56|254.16|0
1651581290000|2022-05-03 12:34:50|256.73|254.33|256.73|254.33|256.73|254.33|256.73|254.33|0
1651581300000|2022-05-03 12:35:00|256.89|254.49|257.55|255.15|257.55|255.15|256.89|254.49|0
1651581310000|2022-05-03 12:35:10|257.39|254.99|256.89|254.49|257.39|254.99|256.89|254.49|0
1651581320000|2022-05-03 12:35:20|256.56|254.16|256.56|254.16|256.56|254.16|256.4|254|0
1651581330000|2022-05-03 12:35:30|256.73|254.33|257.06|254.66|257.06|254.66|256.73|254.33|0
1651581340000|2022-05-03 12:35:40|257.22|254.82|257.14|254.74|257.22|254.82|257.06|254.66|0
1651581350000|2022-05-03 12:35:50|257.06|254.66|257.39|254.99|257.39|254.99|257.06|254.66|0
1651581360000|2022-05-03 12:36:00|257.22|254.82|257.55|255.15|258.05|255.65|257.22|254.82|0
1651581370000|2022-05-03 12:36:10|256.89|254.49|257.22|254.82|257.22|254.82|256.89|254.49|0
1651581380000|2022-05-03 12:36:20|257.39|254.99|257.88|255.48|258.05|255.65|257.39|254.99|0
1651581390000|2022-05-03 12:36:30|257.96|255.56|257.55|255.15|257.96|255.56|257.39|254.99|0
1651581400000|2022-05-03 12:36:40|257.72|255.32|257.55|255.15|257.72|255.32|257.55|255.15|0
1651581410000|2022-05-03 12:36:50|257.72|255.32|257.39|254.99|257.72|255.32|257.39|254.99|0
1651581420000|2022-05-03 12:37:00|257.3|254.9|257.72|255.32|257.72|255.32|257.3|254.9|0
1651581430000|2022-05-03 12:37:10|257.88|255.48|258.21|255.81|258.21|255.81|257.88|255.48|0
1651581440000|2022-05-03 12:37:20|258.38|255.98|258.88|256.48|259.21|256.81|258.38|255.98|0
1651581450000|2022-05-03 12:37:30|259.04|256.64|258.88|256.48|259.04|256.64|258.71|256.31|0
1651581460000|2022-05-03 12:37:40|259.04|256.64|258.71|256.31|259.21|256.81|258.71|256.31|0
1651581470000|2022-05-03 12:37:50|258.88|256.48|259.04|256.64|259.04|256.64|258.88|256.48|0
1651581480000|2022-05-03 12:38:00|259.12|256.72|258.88|256.48|259.21|256.81|258.88|256.48|0
1651581490000|2022-05-03 12:38:10|259.21|256.81|258.96|256.56|259.38|256.98|258.96|256.56|0
1651581500000|2022-05-03 12:38:20|258.71|256.31|258.21|255.81|258.71|256.31|258.21|255.81|0
1651581510000|2022-05-03 12:38:30|258.38|255.98|258.21|255.81|258.38|255.98|258.21|255.81|0
1651581520000|2022-05-03 12:38:40|258.38|255.98|258.38|255.98|258.38|255.98|258.21|255.81|0
1651581530000|2022-05-03 12:38:50|258.54|256.14|258.88|256.48|258.88|256.48|258.46|256.06|0
1651581540000|2022-05-03 12:39:00|258.96|256.56|258.96|256.56|259.04|256.64|258.96|256.56|0
1651581550000|2022-05-03 12:39:10|258.88|256.48|258.88|256.48|259.21|256.81|258.71|256.31|0
1651581560000|2022-05-03 12:39:20|258.79|256.39|258.79|256.39|258.79|256.39|258.79|256.39|0
1651581570000|2022-05-03 12:39:30|258.71|256.31|258.71|256.31|258.71|256.31|258.71|256.31|0
1651581580000|2022-05-03 12:39:40|259.37|256.97|259.29|256.89|259.37|256.97|259.21|256.81|0
1651581590000|2022-05-03 12:39:50|259.37|256.97|259.45|257.05|259.45|257.05|259.21|256.81|0
1651581600000|2022-05-03 12:40:00|259.37|256.97|259.54|257.14|259.54|257.14|259.21|256.81|0
1651581610000|2022-05-03 12:40:10|259.62|257.22|259.04|256.64|259.62|257.22|259.04|256.64|0
1651581620000|2022-05-03 12:40:20|259.21|256.81|259.21|256.81|259.21|256.81|259.21|256.81|0
1651581630000|2022-05-03 12:40:30|258.95|256.55|259.04|256.64|259.21|256.81|258.95|256.55|0
1651581640000|2022-05-03 12:40:40|259.21|256.81|258.95|256.55|259.21|256.81|258.87|256.47|0
1651581650000|2022-05-03 12:40:50|259.12|256.72|259.12|256.72|259.12|256.72|259.12|256.72|0
1651581660000|2022-05-03 12:41:00|259.04|256.64|259.54|257.14|259.54|257.14|259.04|256.64|0
1651581670000|2022-05-03 12:41:10|259.37|256.97|259.29|256.89|259.37|256.97|259.29|256.89|0
1651581680000|2022-05-03 12:41:20|259.37|256.97|259.37|256.97|259.37|256.97|259.29|256.89|0
1651581690000|2022-05-03 12:41:30|259.45|257.05|259.21|256.81|259.45|257.05|259.21|256.81|0
1651581700000|2022-05-03 12:41:40|259.04|256.64|259.04|256.64|259.04|256.64|259.04|256.64|0
1651581710000|2022-05-03 12:41:50|258.87|256.47|258.71|256.31|258.87|256.47|258.71|256.31|0
1651581720000|2022-05-03 12:42:00|258.87|256.47|258.79|256.39|258.87|256.47|258.79|256.39|0
1651581730000|2022-05-03 12:42:10|258.71|256.31|259.04|256.64|259.04|256.64|258.71|256.31|0
1651581740000|2022-05-03 12:42:20|259.37|256.97|259.12|256.72|259.37|256.97|259.12|256.72|0
1651581750000|2022-05-03 12:42:30|259.04|256.64|259.04|256.64|259.04|256.64|259.04|256.64|0
1651581770000|2022-05-03 12:42:50|259.37|256.97|259.54|257.14|259.54|257.14|259.37|256.97|0
1651581780000|2022-05-03 12:43:00|259.37|256.97|259.54|257.14|259.54|257.14|259.37|256.97|0
1651581790000|2022-05-03 12:43:10|259.7|257.3|259.7|257.3|259.87|257.47|259.7|257.3|0
1651581800000|2022-05-03 12:43:20|259.54|257.14|259.62|257.22|259.7|257.3|259.54|257.14|0
1651581810000|2022-05-03 12:43:30|259.7|257.3|259.87|257.47|259.87|257.47|259.7|257.3|0
1651581820000|2022-05-03 12:43:40|259.7|257.3|260.03|257.63|260.03|257.63|259.54|257.14|0
1651581830000|2022-05-03 12:43:50|261.2|258.8|260.87|258.47|261.2|258.8|260.7|258.3|0
1651581840000|2022-05-03 12:44:00|261.03|258.63|261.2|258.8|261.28|258.88|261.03|258.63|0
1651581850000|2022-05-03 12:44:10|261.03|258.63|261.11|258.71|261.11|258.71|261.03|258.63|0
1651581860000|2022-05-03 12:44:20|261.2|258.8|261.53|259.13|261.53|259.13|261.2|258.8|0
1651581870000|2022-05-03 12:44:30|261.37|258.97|261.53|259.13|261.53|259.13|261.37|258.97|0
1651581880000|2022-05-03 12:44:40|261.45|259.05|261.2|258.8|261.45|259.05|261.2|258.8|0
1651581890000|2022-05-03 12:44:50|261.37|258.97|261.7|259.3|261.7|259.3|261.37|258.97|0
1651581900000|2022-05-03 12:45:00|261.87|259.47|262.03|259.63|262.03|259.63|261.87|259.47|0
1651581910000|2022-05-03 12:45:10|262.2|259.8|262.03|259.63|262.2|259.8|261.95|259.55|0
1651581920000|2022-05-03 12:45:20|261.7|259.3|261.37|258.97|261.7|259.3|261.37|258.97|0
1651581930000|2022-05-03 12:45:30|261.03|258.63|261.7|259.3|261.7|259.3|261.03|258.63|0
1651581940000|2022-05-03 12:45:40|261.87|259.47|261.37|258.97|261.87|259.47|261.37|258.97|0
1651581950000|2022-05-03 12:45:50|261.28|258.88|261.03|258.63|261.28|258.88|261.03|258.63|0
1651581960000|2022-05-03 12:46:00|261.2|258.8|261.11|258.71|261.2|258.8|261.03|258.63|0
1651581970000|2022-05-03 12:46:10|261.37|258.97|261.2|258.8|261.37|258.97|261.2|258.8|0
1651581980000|2022-05-03 12:46:20|261.28|258.88|261.37|258.97|261.53|259.13|261.28|258.88|0
1651581990000|2022-05-03 12:46:30|261.53|259.13|261.7|259.3|261.7|259.3|261.53|259.13|0
1651582000000|2022-05-03 12:46:40|261.78|259.38|261.78|259.38|261.78|259.38|261.7|259.3|0
1651582010000|2022-05-03 12:46:50|261.7|259.3|261.53|259.13|261.78|259.38|261.53|259.13|0
1651582020000|2022-05-03 12:47:00|261.78|259.38|261.53|259.13|261.78|259.38|261.53|259.13|0
1651582030000|2022-05-03 12:47:10|261.36|258.96|261.53|259.13|261.7|259.3|261.36|258.96|0
1651582040000|2022-05-03 12:47:20|261.36|258.96|261.2|258.8|261.36|258.96|261.2|258.8|0
1651582050000|2022-05-03 12:47:30|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1651582070000|2022-05-03 12:47:50|261.2|258.8|261.03|258.63|261.2|258.8|261.03|258.63|0
1651582080000|2022-05-03 12:48:00|260.86|258.46|260.86|258.46|260.86|258.46|260.7|258.3|0
1651582100000|2022-05-03 12:48:20|261.2|258.8|261.2|258.8|261.2|258.8|261.2|258.8|0
1651582110000|2022-05-03 12:48:30|261.36|258.96|261.7|259.3|261.7|259.3|261.36|258.96|0
1651582120000|2022-05-03 12:48:40|261.53|259.13|261.53|259.13|261.53|259.13|261.53|259.13|0
1651582130000|2022-05-03 12:48:50|261.36|258.96|261.03|258.63|261.36|258.96|261.03|258.63|0
1651582140000|2022-05-03 12:49:00|260.86|258.46|261.2|258.8|261.2|258.8|260.86|258.46|0
1651582150000|2022-05-03 12:49:10|261.11|258.71|261.44|259.04|261.44|259.04|261.03|258.63|0
1651582160000|2022-05-03 12:49:20|261.19|258.79|260.53|258.13|261.19|258.79|260.53|258.13|0
1651582170000|2022-05-03 12:49:30|260.69|258.29|260.69|258.29|260.86|258.46|260.69|258.29|0
1651582180000|2022-05-03 12:49:40|260.86|258.46|260.69|258.29|260.86|258.46|260.69|258.29|0
1651582190000|2022-05-03 12:49:50|260.77|258.37|260.69|258.29|260.77|258.37|260.69|258.29|0
1651582200000|2022-05-03 12:50:00|260.86|258.46|260.86|258.46|261.19|258.79|260.86|258.46|0
1651582210000|2022-05-03 12:50:10|260.69|258.29|260.94|258.54|261.03|258.63|260.69|258.29|0
1651582220000|2022-05-03 12:50:20|261.03|258.63|260.53|258.13|261.03|258.63|260.53|258.13|0
1651582230000|2022-05-03 12:50:30|260.69|258.29|260.53|258.13|260.69|258.29|260.53|258.13|0
1651582240000|2022-05-03 12:50:40|260.36|257.96|259.86|257.46|260.36|257.96|259.86|257.46|0
1651582250000|2022-05-03 12:50:50|259.69|257.29|259.69|257.29|259.69|257.29|259.61|257.21|0
1651582260000|2022-05-03 12:51:00|259.53|257.13|259.77|257.37|259.77|257.37|259.53|257.13|0
1651582270000|2022-05-03 12:51:10|259.86|257.46|260.03|257.63|260.19|257.79|259.86|257.46|0
1651582280000|2022-05-03 12:51:20|260.36|257.96|260.19|257.79|260.53|258.13|260.11|257.71|0
1651582290000|2022-05-03 12:51:30|260.03|257.63|259.86|257.46|260.03|257.63|259.86|257.46|0
1651582300000|2022-05-03 12:51:40|259.77|257.37|259.69|257.29|259.86|257.46|259.69|257.29|0
1651582310000|2022-05-03 12:51:50|259.86|257.46|259.77|257.37|259.86|257.46|259.69|257.29|0
1651582320000|2022-05-03 12:52:00|259.86|257.46|259.86|257.46|259.86|257.46|259.53|257.13|0
1651582330000|2022-05-03 12:52:10|260.02|257.62|260.19|257.79|260.19|257.79|259.94|257.54|0
1651582340000|2022-05-03 12:52:20|260.02|257.62|259.86|257.46|260.02|257.62|259.86|257.46|0
1651582350000|2022-05-03 12:52:30|259.52|257.12|259.52|257.12|259.52|257.12|259.52|257.12|0
1651582360000|2022-05-03 12:52:40|259.36|256.96|258.86|256.46|259.36|256.96|258.86|256.46|0
1651582370000|2022-05-03 12:52:50|258.44|256.04|258.69|256.29|258.69|256.29|258.44|256.04|0
1651582380000|2022-05-03 12:53:00|258.86|256.46|258.86|256.46|258.86|256.46|258.86|256.46|0
1651582390000|2022-05-03 12:53:10|258.69|256.29|258.69|256.29|258.86|256.46|258.69|256.29|0
1651582400000|2022-05-03 12:53:20|258.77|256.37|258.69|256.29|258.77|256.37|258.53|256.13|0
1651582410000|2022-05-03 12:53:30|258.86|256.46|258.53|256.13|258.86|256.46|258.53|256.13|0
1651582420000|2022-05-03 12:53:40|258.69|256.29|258.77|256.37|258.77|256.37|258.69|256.29|0
1651582430000|2022-05-03 12:53:50|258.69|256.29|258.86|256.46|258.86|256.46|258.69|256.29|0
1651582440000|2022-05-03 12:54:00|259.19|256.79|259.19|256.79|259.19|256.79|259.02|256.62|0
1651582450000|2022-05-03 12:54:10|259.36|256.96|259.52|257.12|259.52|257.12|259.1|256.7|0
1651582460000|2022-05-03 12:54:20|259.86|257.46|259.86|257.46|259.86|257.46|259.86|257.46|0
1651582470000|2022-05-03 12:54:30|260.02|257.62|260.19|257.79|260.19|257.79|260.02|257.62|0
1651582480000|2022-05-03 12:54:40|260.35|257.95|260.35|257.95|260.35|257.95|260.19|257.79|0
1651582490000|2022-05-03 12:54:50|260.19|257.79|260.19|257.79|260.27|257.87|260.19|257.79|0
1651582500000|2022-05-03 12:55:00|260.27|257.87|260.69|258.29|260.69|258.29|260.19|257.79|0
1651582510000|2022-05-03 12:55:10|260.77|258.37|260.85|258.45|260.85|258.45|260.77|258.37|0
1651582520000|2022-05-03 12:55:20|261.02|258.62|261.52|259.12|261.52|259.12|261.02|258.62|0
1651582530000|2022-05-03 12:55:30|261.69|259.29|261.69|259.29|261.69|259.29|261.69|259.29|0
1651582540000|2022-05-03 12:55:40|261.86|259.46|261.69|259.29|261.86|259.46|261.69|259.29|0
1651582550000|2022-05-03 12:55:50|261.52|259.12|261.52|259.12|261.52|259.12|261.52|259.12|0
1651582560000|2022-05-03 12:56:00|261.19|258.79|261.02|258.62|261.19|258.79|261.02|258.62|0
1651582570000|2022-05-03 12:56:10|260.69|258.29|260.52|258.12|260.85|258.45|260.52|258.12|0
1651582580000|2022-05-03 12:56:20|260.69|258.29|260.52|258.12|260.69|258.29|260.35|257.95|0
1651582590000|2022-05-03 12:56:30|260.69|258.29|261.02|258.62|261.02|258.62|260.69|258.29|0
1651582600000|2022-05-03 12:56:40|260.85|258.45|261.19|258.79|261.19|258.79|260.85|258.45|0
1651582610000|2022-05-03 12:56:50|261.02|258.62|262.11|259.71|262.19|259.79|261.02|258.62|0
1651582620000|2022-05-03 12:57:00|262.03|259.63|260.63|258.23|262.03|259.63|260.63|258.23|0
1651582630000|2022-05-03 12:57:10|260.46|258.06|260.46|258.06|260.46|258.06|260.46|258.06|0
1651582640000|2022-05-03 12:57:20|260.63|258.23|259.96|257.56|260.63|258.23|259.96|257.56|0
1651582650000|2022-05-03 12:57:30|259.46|257.06|259.27|256.87|259.63|257.23|259.27|256.87|0
1651582660000|2022-05-03 12:57:40|259.43|257.03|259.18|256.78|259.43|257.03|259.1|256.7|0
1651582670000|2022-05-03 12:57:50|258.85|256.45|258.77|256.37|258.93|256.53|258.77|256.37|0
1651582680000|2022-05-03 12:58:00|258.6|256.2|259.1|256.7|259.1|256.7|258.6|256.2|0
1651582690000|2022-05-03 12:58:10|258.93|256.53|259.1|256.7|259.1|256.7|258.93|256.53|0
1651582700000|2022-05-03 12:58:20|258.77|256.37|258.6|256.2|258.77|256.37|258.6|256.2|0
1651582710000|2022-05-03 12:58:30|258.68|256.28|259.01|256.61|259.01|256.61|258.68|256.28|0
1651582720000|2022-05-03 12:58:40|259.26|256.86|259.26|256.86|259.43|257.03|259.26|256.86|0
1651582730000|2022-05-03 12:58:50|259.01|256.61|259.34|256.94|259.34|256.94|259.01|256.61|0
1651582740000|2022-05-03 12:59:00|259.43|257.03|259.51|257.11|259.6|257.2|259.43|257.03|0
1651582750000|2022-05-03 12:59:10|259.43|257.03|259.1|256.7|259.43|257.03|259.1|256.7|0
1651582760000|2022-05-03 12:59:20|259.26|256.86|259.43|257.03|259.43|257.03|259.26|256.86|0
1651582770000|2022-05-03 12:59:30|259.76|257.36|260.1|257.7|260.1|257.7|259.76|257.36|0
1651582780000|2022-05-03 12:59:40|260.26|257.86|260.18|257.78|260.26|257.86|260.1|257.7|0
1651582790000|2022-05-03 12:59:50|260.1|257.7|259.93|257.53|260.1|257.7|259.93|257.53|0
1651582800000|2022-05-03 13:00:00|260.26|257.86|260.26|257.86|260.34|257.94|260.26|257.86|0
1651582810000|2022-05-03 13:00:10|260.1|257.7|260.26|257.86|260.43|258.03|260.1|257.7|0
1651582820000|2022-05-03 13:00:20|260.1|257.7|260.26|257.86|260.26|257.86|260.1|257.7|0
1651582830000|2022-05-03 13:00:30|260.43|258.03|260.26|257.86|260.6|258.2|260.26|257.86|0
1651582840000|2022-05-03 13:00:40|260.1|257.7|260.26|257.86|260.26|257.86|260.1|257.7|0
1651582850000|2022-05-03 13:00:50|260.1|257.7|259.76|257.36|260.1|257.7|259.76|257.36|0
1651582860000|2022-05-03 13:01:00|259.6|257.2|259.43|257.03|259.6|257.2|259.43|257.03|0
1651582870000|2022-05-03 13:01:10|259.59|257.19|259.09|256.69|259.59|257.19|258.93|256.53|0
1651582880000|2022-05-03 13:01:20|259.26|256.86|259.43|257.03|259.43|257.03|259.26|256.86|0
1651582890000|2022-05-03 13:01:30|259.09|256.69|259.09|256.69|259.26|256.86|259.09|256.69|0
1651582900000|2022-05-03 13:01:40|259.26|256.86|259.17|256.77|259.26|256.86|259.09|256.69|0
1651582910000|2022-05-03 13:01:50|259.26|256.86|258.76|256.36|259.26|256.86|258.76|256.36|0
1651582920000|2022-05-03 13:02:00|258.1|255.7|258.43|256.03|258.43|256.03|258.1|255.7|0
1651582930000|2022-05-03 13:02:10|258.26|255.86|258.1|255.7|258.26|255.86|258.1|255.7|0
1651582940000|2022-05-03 13:02:20|258.26|255.86|258.43|256.03|258.43|256.03|258.26|255.86|0
1651582950000|2022-05-03 13:02:30|258.26|255.86|258.26|255.86|258.26|255.86|258.26|255.86|0
1651582960000|2022-05-03 13:02:40|258.43|256.03|258.51|256.11|258.51|256.11|258.43|256.03|0
1651582970000|2022-05-03 13:02:50|258.76|256.36|259.01|256.61|259.09|256.69|258.76|256.36|0
1651582980000|2022-05-03 13:03:00|258.93|256.53|258.43|256.03|258.93|256.53|258.43|256.03|0
1651582990000|2022-05-03 13:03:10|258.26|255.86|258.59|256.19|258.59|256.19|258.26|255.86|0
1651583000000|2022-05-03 13:03:20|258.43|256.03|258.43|256.03|258.43|256.03|258.26|255.86|0
1651583010000|2022-05-03 13:03:30|258.34|255.94|258.26|255.86|258.43|256.03|258.26|255.86|0
1651583020000|2022-05-03 13:03:40|258.43|256.03|258.43|256.03|258.43|256.03|258.26|255.86|0
1651583030000|2022-05-03 13:03:50|258.51|256.11|258.67|256.27|258.67|256.27|258.43|256.03|0
1651583040000|2022-05-03 13:04:00|258.59|256.19|258.26|255.86|258.59|256.19|258.26|255.86|0
1651583050000|2022-05-03 13:04:10|258.01|255.61|258.26|255.86|258.26|255.86|257.93|255.53|0
1651583060000|2022-05-03 13:04:20|258.43|256.03|258.43|256.03|258.43|256.03|258.26|255.86|0
1651583070000|2022-05-03 13:04:30|258.26|255.86|258.26|255.86|258.42|256.02|258.26|255.86|0
1651583080000|2022-05-03 13:04:40|258.42|256.02|258.76|256.36|258.76|256.36|258.42|256.02|0
1651583090000|2022-05-03 13:04:50|258.42|256.02|258.76|256.36|258.76|256.36|258.42|256.02|0
1651583100000|2022-05-03 13:05:00|259.09|256.69|259.09|256.69|259.42|257.02|259.09|256.69|0
1651583110000|2022-05-03 13:05:10|258.92|256.52|259.09|256.69|259.09|256.69|258.92|256.52|0
1651583120000|2022-05-03 13:05:20|259.34|256.94|259.42|257.02|259.42|257.02|259.26|256.86|0
1651583130000|2022-05-03 13:05:30|259.26|256.86|259.42|257.02|259.42|257.02|259.26|256.86|0
1651583140000|2022-05-03 13:05:40|259.34|256.94|258.92|256.52|259.34|256.94|258.92|256.52|0
1651583150000|2022-05-03 13:05:50|259|256.6|258.84|256.44|259|256.6|258.76|256.36|0
1651583160000|2022-05-03 13:06:00|258.92|256.52|259.09|256.69|259.09|256.69|258.92|256.52|0
1651583170000|2022-05-03 13:06:10|258.92|256.52|259.42|257.02|259.42|257.02|258.92|256.52|0
1651583180000|2022-05-03 13:06:20|259.26|256.86|259.59|257.19|259.59|257.19|259.26|256.86|0
1651583190000|2022-05-03 13:06:30|259.42|257.02|259.76|257.36|259.76|257.36|259.42|257.02|0
1651583200000|2022-05-03 13:06:40|259.75|257.35|259.42|257.02|259.75|257.35|259.42|257.02|0
1651583210000|2022-05-03 13:06:50|259.59|257.19|259.42|257.02|259.59|257.19|259.25|256.85|0
1651583220000|2022-05-03 13:07:00|259.59|257.19|259.75|257.35|259.75|257.35|259.59|257.19|0
1651583230000|2022-05-03 13:07:10|259.59|257.19|259.42|257.02|259.59|257.19|259.42|257.02|0
1651583240000|2022-05-03 13:07:20|259.59|257.19|259.75|257.35|259.75|257.35|259.59|257.19|0
1651583250000|2022-05-03 13:07:30|259.59|257.19|259.25|256.85|259.59|257.19|259.25|256.85|0
1651583260000|2022-05-03 13:07:40|258.92|256.52|258.42|256.02|258.92|256.52|258.42|256.02|0
1651583270000|2022-05-03 13:07:50|258.59|256.19|258.59|256.19|258.59|256.19|258.42|256.02|0
1651583280000|2022-05-03 13:08:00|258.42|256.02|258.5|256.1|258.59|256.19|258.42|256.02|0
1651583290000|2022-05-03 13:08:10|258.42|256.02|258.92|256.52|258.92|256.52|258.42|256.02|0
1651583300000|2022-05-03 13:08:20|258.59|256.19|258.25|255.85|258.59|256.19|258.25|255.85|0
1651583310000|2022-05-03 13:08:30|258.09|255.69|258.25|255.85|258.25|255.85|258.09|255.69|0
1651583320000|2022-05-03 13:08:40|257.92|255.52|258.09|255.69|258.09|255.69|257.92|255.52|0
1651583330000|2022-05-03 13:08:50|258|255.6|258.09|255.69|258.09|255.69|257.92|255.52|0
1651583340000|2022-05-03 13:09:00|258.25|255.85|258.25|255.85|258.42|256.02|258.17|255.77|0
1651583350000|2022-05-03 13:09:10|258.09|255.69|258.09|255.69|258.25|255.85|258.09|255.69|0
1651583360000|2022-05-03 13:09:20|258.25|255.85|258.25|255.85|258.25|255.85|258.25|255.85|0
1651583370000|2022-05-03 13:09:30|258.09|255.69|258.42|256.02|258.42|256.02|258.09|255.69|0
1651583380000|2022-05-03 13:09:40|258.92|256.52|259|256.6|259.08|256.68|258.92|256.52|0
1651583390000|2022-05-03 13:09:50|258.92|256.52|259.08|256.68|259.08|256.68|258.92|256.52|0
1651583400000|2022-05-03 13:10:00|259.16|256.76|259.08|256.68|259.25|256.85|259.08|256.68|0
1651583410000|2022-05-03 13:10:10|258.92|256.52|259.08|256.68|259.08|256.68|258.92|256.52|0
1651583420000|2022-05-03 13:10:20|258.92|256.52|258.75|256.35|258.92|256.52|258.58|256.18|0
1651583430000|2022-05-03 13:10:30|258.92|256.52|258.92|256.52|258.92|256.52|258.75|256.35|0
1651583440000|2022-05-03 13:10:40|259.08|256.68|259.25|256.85|259.25|256.85|259|256.6|0
1651583450000|2022-05-03 13:10:50|259.08|256.68|258.42|256.02|259.08|256.68|258.42|256.02|0
1651583460000|2022-05-03 13:11:00|258.25|255.85|258.08|255.68|258.25|255.85|258.08|255.68|0
1651583470000|2022-05-03 13:11:10|258.25|255.85|258.5|256.1|258.5|256.1|258.25|255.85|0
1651583480000|2022-05-03 13:11:20|258.42|256.02|258.92|256.52|258.92|256.52|258.42|256.02|0
1651583490000|2022-05-03 13:11:30|259|256.6|258.75|256.35|259|256.6|258.75|256.35|0
1651583500000|2022-05-03 13:11:40|258.92|256.52|258.92|256.52|259.08|256.68|258.92|256.52|0
1651583510000|2022-05-03 13:11:50|258.75|256.35|258.83|256.43|258.92|256.52|258.75|256.35|0
1651583520000|2022-05-03 13:12:00|258.58|256.18|258.75|256.35|258.75|256.35|258.42|256.02|0
1651583530000|2022-05-03 13:12:10|259.25|256.85|258.75|256.35|259.25|256.85|258.75|256.35|0
1651583540000|2022-05-03 13:12:20|258.58|256.18|258.58|256.18|258.58|256.18|258.5|256.1|0
1651583550000|2022-05-03 13:12:30|258.75|256.35|258.58|256.18|258.75|256.35|258.58|256.18|0
1651583560000|2022-05-03 13:12:40|258.42|256.02|258.25|255.85|258.42|256.02|258.25|255.85|0
1651583570000|2022-05-03 13:12:50|258.42|256.02|258.58|256.18|258.58|256.18|258.25|255.85|0
1651583580000|2022-05-03 13:13:00|258.41|256.01|258.25|255.85|258.41|256.01|258.25|255.85|0
1651583590000|2022-05-03 13:13:10|258.08|255.68|258.08|255.68|258.08|255.68|257.92|255.52|0
1651583600000|2022-05-03 13:13:20|258.41|256.01|258.33|255.93|258.41|256.01|258.33|255.93|0
1651583610000|2022-05-03 13:13:30|258.25|255.85|258.58|256.18|258.58|256.18|258.25|255.85|0
1651583620000|2022-05-03 13:13:40|258.75|256.35|258.58|256.18|258.75|256.35|258.58|256.18|0
1651583630000|2022-05-03 13:13:50|258.75|256.35|258.75|256.35|258.91|256.51|258.75|256.35|0
1651583640000|2022-05-03 13:14:00|258.91|256.51|258.91|256.51|258.91|256.51|258.75|256.35|0
1651583650000|2022-05-03 13:14:10|258.75|256.35|258.41|256.01|258.75|256.35|258.41|256.01|0
1651583660000|2022-05-03 13:14:20|258.58|256.18|258.25|255.85|258.58|256.18|258.25|255.85|0
1651583670000|2022-05-03 13:14:30|258.08|255.68|258.16|255.76|258.16|255.76|258.08|255.68|0
1651583680000|2022-05-03 13:14:40|258.25|255.85|258.25|255.85|258.41|256.01|258.25|255.85|0
1651583690000|2022-05-03 13:14:50|257.91|255.51|258.08|255.68|258.08|255.68|257.91|255.51|0
1651583700000|2022-05-03 13:15:00|257.99|255.59|258.08|255.68|258.08|255.68|257.91|255.51|0
1651583710000|2022-05-03 13:15:10|257.91|255.51|257.41|255.01|257.91|255.51|257.41|255.01|0
1651583720000|2022-05-03 13:15:20|257.25|254.85|257.41|255.01|257.41|255.01|257.25|254.85|0
1651583730000|2022-05-03 13:15:30|257.58|255.18|257.41|255.01|257.58|255.18|257.25|254.85|0
1651583740000|2022-05-03 13:15:40|257.58|255.18|257.41|255.01|257.58|255.18|257.41|255.01|0
1651583750000|2022-05-03 13:15:50|257.25|254.85|257.25|254.85|257.25|254.85|257.25|254.85|0
1651583760000|2022-05-03 13:16:00|257.33|254.93|257.41|255.01|257.41|255.01|257.25|254.85|0
1651583770000|2022-05-03 13:16:10|257.25|254.85|257.25|254.85|257.41|255.01|257.25|254.85|0
1651583780000|2022-05-03 13:16:20|257.33|254.93|257.41|255.01|257.58|255.18|257.33|254.93|0
1651583790000|2022-05-03 13:16:30|257.33|254.93|257.49|255.09|257.58|255.18|257.33|254.93|0
1651583800000|2022-05-03 13:16:40|257.41|255.01|257.58|255.18|257.58|255.18|257.41|255.01|0
1651583810000|2022-05-03 13:16:50|257.66|255.26|257.58|255.18|257.66|255.26|257.49|255.09|0
1651583820000|2022-05-03 13:17:00|257.41|255.01|257.25|254.85|257.41|255.01|257.25|254.85|0
1651583830000|2022-05-03 13:17:10|257.41|255.01|257.25|254.85|257.41|255.01|257.25|254.85|0
1651583840000|2022-05-03 13:17:20|257.41|255.01|257.41|255.01|257.41|255.01|257.41|255.01|0
1651583850000|2022-05-03 13:17:30|257.25|254.85|257.58|255.18|257.58|255.18|257.08|254.68|0
1651583860000|2022-05-03 13:17:40|257.41|255.01|257.49|255.09|257.49|255.09|257.41|255.01|0
1651583870000|2022-05-03 13:17:50|257.41|255.01|257.74|255.34|257.91|255.51|257.41|255.01|0
1651583880000|2022-05-03 13:18:00|257.91|255.51|257.91|255.51|257.91|255.51|257.91|255.51|0
1651583890000|2022-05-03 13:18:10|258.08|255.68|258.24|255.84|258.24|255.84|258.08|255.68|0
1651583900000|2022-05-03 13:18:20|258.41|256.01|258.41|256.01|258.41|256.01|258.41|256.01|0
1651583910000|2022-05-03 13:18:30|258.57|256.17|258.74|256.34|258.91|256.51|258.57|256.17|0
1651583920000|2022-05-03 13:18:40|258.91|256.51|258.91|256.51|259.07|256.67|258.91|256.51|0
1651583930000|2022-05-03 13:18:50|258.74|256.34|258.91|256.51|258.91|256.51|258.74|256.34|0
1651583940000|2022-05-03 13:19:00|259.07|256.67|259.24|256.84|259.24|256.84|259.07|256.67|0
1651583960000|2022-05-03 13:19:20|259.15|256.75|258.57|256.17|259.15|256.75|258.57|256.17|0
1651583970000|2022-05-03 13:19:30|258.07|255.67|258.24|255.84|258.24|255.84|258.07|255.67|0
1651583980000|2022-05-03 13:19:40|258.07|255.67|257.99|255.59|258.07|255.67|257.91|255.51|0
1651583990000|2022-05-03 13:19:50|257.91|255.51|257.74|255.34|258.07|255.67|257.74|255.34|0
1651584000000|2022-05-03 13:20:00|257.65|255.25|257.91|255.51|257.91|255.51|257.65|255.25|0
1651584010000|2022-05-03 13:20:10|258.07|255.67|257.57|255.17|258.07|255.67|257.57|255.17|0
1651584020000|2022-05-03 13:20:20|257.74|255.34|257.91|255.51|257.91|255.51|257.74|255.34|0
1651584030000|2022-05-03 13:20:30|258.24|255.84|258.24|255.84|258.41|256.01|258.24|255.84|0
1651584040000|2022-05-03 13:20:40|258.07|255.67|258.15|255.75|258.24|255.84|258.07|255.67|0
1651584050000|2022-05-03 13:20:50|258.24|255.84|257.74|255.34|258.24|255.84|257.74|255.34|0
1651584060000|2022-05-03 13:21:00|257.57|255.17|257.74|255.34|257.74|255.34|257.57|255.17|0
1651584070000|2022-05-03 13:21:10|257.41|255.01|257.57|255.17|257.57|255.17|257.41|255.01|0
1651584080000|2022-05-03 13:21:20|257.41|255.01|257.41|255.01|257.41|255.01|257.41|255.01|0
1651584090000|2022-05-03 13:21:30|257.24|254.84|257.08|254.68|257.24|254.84|257.08|254.68|0
1651584100000|2022-05-03 13:21:40|257.24|254.84|257.08|254.68|257.24|254.84|257.08|254.68|0
1651584110000|2022-05-03 13:21:50|257.07|254.67|256.74|254.34|257.07|254.67|256.74|254.34|0
1651584120000|2022-05-03 13:22:00|257.07|254.67|257.07|254.67|257.07|254.67|256.91|254.51|0
1651584130000|2022-05-03 13:22:10|256.91|254.51|256.74|254.34|256.91|254.51|256.74|254.34|0
1651584140000|2022-05-03 13:22:20|256.58|254.18|256.25|253.85|256.58|254.18|256.25|253.85|0
1651584150000|2022-05-03 13:22:30|256.41|254.01|256.41|254.01|256.58|254.18|256.41|254.01|0
1651584160000|2022-05-03 13:22:40|256.32|253.92|256.08|253.68|256.32|253.92|256.08|253.68|0
1651584180000|2022-05-03 13:23:00|256.24|253.84|256.08|253.68|256.24|253.84|256.08|253.68|0
1651584190000|2022-05-03 13:23:10|255.99|253.59|255.91|253.51|255.99|253.59|255.91|253.51|0
1651584200000|2022-05-03 13:23:20|256.08|253.68|256.08|253.68|256.08|253.68|256.08|253.68|0
1651584210000|2022-05-03 13:23:30|256.24|253.84|256.41|254.01|256.41|254.01|256.24|253.84|0
1651584220000|2022-05-03 13:23:40|256.24|253.84|256.24|253.84|256.41|254.01|256.24|253.84|0
1651584230000|2022-05-03 13:23:50|256.41|254.01|256.24|253.84|256.41|254.01|256.24|253.84|0
1651584240000|2022-05-03 13:24:00|256.41|254.01|256.74|254.34|256.74|254.34|256.41|254.01|0
1651584250000|2022-05-03 13:24:10|256.91|254.51|256.82|254.42|256.91|254.51|256.82|254.42|0
1651584260000|2022-05-03 13:24:20|256.91|254.51|256.74|254.34|256.91|254.51|256.57|254.17|0
1651584270000|2022-05-03 13:24:30|256.65|254.25|257.07|254.67|257.07|254.67|256.65|254.25|0
1651584280000|2022-05-03 13:24:40|256.99|254.59|257.24|254.84|257.24|254.84|256.99|254.59|0
1651584290000|2022-05-03 13:24:50|257.48|255.08|257.4|255|257.74|255.34|257.4|255|0
1651584300000|2022-05-03 13:25:00|257.07|254.67|256.08|253.68|257.07|254.67|256.08|253.68|0
1651584310000|2022-05-03 13:25:10|256.24|253.84|256.16|253.76|256.24|253.84|256.16|253.76|0
1651584320000|2022-05-03 13:25:20|256.24|253.84|256.08|253.68|256.24|253.84|255.99|253.59|0
1651584330000|2022-05-03 13:25:30|255.74|253.34|255.91|253.51|255.91|253.51|255.74|253.34|0
1651584340000|2022-05-03 13:25:40|256.08|253.68|255.74|253.34|256.08|253.68|255.74|253.34|0
1651584350000|2022-05-03 13:25:50|255.82|253.42|255.74|253.34|255.82|253.42|255.74|253.34|0
1651584360000|2022-05-03 13:26:00|255.58|253.18|256.08|253.68|256.08|253.68|255.58|253.18|0
1651584370000|2022-05-03 13:26:10|255.74|253.34|255.41|253.01|255.74|253.34|255.41|253.01|0
1651584380000|2022-05-03 13:26:20|255.08|252.68|255.25|252.85|255.25|252.85|254.92|252.52|0
1651584390000|2022-05-03 13:26:30|255.08|252.68|254.59|252.19|255.08|252.68|254.59|252.19|0
1651584400000|2022-05-03 13:26:40|254.09|251.69|254.42|252.02|254.5|252.1|254.09|251.69|0
1651584410000|2022-05-03 13:26:50|254.26|251.86|254.42|252.02|254.42|252.02|254.26|251.86|0
1651584420000|2022-05-03 13:27:00|254.33|251.93|254.59|252.19|254.59|252.19|254.33|251.93|0
1651584430000|2022-05-03 13:27:10|254.42|252.02|254.59|252.19|254.59|252.19|254.42|252.02|0
1651584440000|2022-05-03 13:27:20|254.42|252.02|254.66|252.26|254.66|252.26|254.42|252.02|0
1651584450000|2022-05-03 13:27:30|254.42|252.02|254.92|252.52|254.92|252.52|254.42|252.02|0
1651584460000|2022-05-03 13:27:40|254.25|251.85|254.25|251.85|254.33|251.93|254.25|251.85|0
1651584470000|2022-05-03 13:27:50|254.33|251.93|254.09|251.69|254.33|251.93|254.09|251.69|0
1651584480000|2022-05-03 13:28:00|253.92|251.52|253.76|251.36|253.92|251.52|253.76|251.36|0
1651584490000|2022-05-03 13:28:10|254.25|251.85|254.75|252.35|254.75|252.35|254.25|251.85|0
1651584500000|2022-05-03 13:28:20|254.91|252.51|254.75|252.35|255.08|252.68|254.75|252.35|0
1651584510000|2022-05-03 13:28:30|254.42|252.02|254.42|252.02|254.42|252.02|254.25|251.85|0
1651584520000|2022-05-03 13:28:40|254.33|251.93|254.58|252.18|254.58|252.18|254.33|251.93|0
1651584530000|2022-05-03 13:28:50|254.75|252.35|255.08|252.68|255.08|252.68|254.75|252.35|0
1651584540000|2022-05-03 13:29:00|255.41|253.01|255.57|253.17|255.91|253.51|255.41|253.01|0
1651584550000|2022-05-03 13:29:10|255.49|253.09|255.41|253.01|255.49|253.09|255.41|253.01|0
1651584560000|2022-05-03 13:29:20|255.32|252.92|255.08|252.68|255.32|252.92|255.08|252.68|0
1651584570000|2022-05-03 13:29:30|255.16|252.76|256.24|253.84|256.24|253.84|255.16|252.76|0
1651584580000|2022-05-03 13:29:40|256.4|254|256.24|253.84|256.4|254|256.24|253.84|0
1651584590000|2022-05-03 13:29:50|256.07|253.67|257.23|254.83|257.23|254.83|256.07|253.67|0
1651584600000|2022-05-03 13:30:00|257.73|255.33|256.57|254.17|257.73|255.33|255.74|253.34|0
1651584610000|2022-05-03 13:30:10|256.65|254.25|254.25|251.85|256.65|254.25|254.25|251.85|0
1651584620000|2022-05-03 13:30:20|254.91|252.51|256.4|254|256.57|254.17|254.91|252.51|0
1651584630000|2022-05-03 13:30:30|255.57|253.17|254.09|251.69|256.57|254.17|254.09|251.69|0
1651584640000|2022-05-03 13:30:40|253.1|250.7|253.59|251.19|253.59|251.19|252.77|250.37|0
1651584650000|2022-05-03 13:30:50|253.43|251.03|252.77|250.37|253.59|251.19|252.77|250.37|0
1651584660000|2022-05-03 13:31:00|253.43|251.03|253.1|250.7|253.59|251.19|253.1|250.7|0
1651584670000|2022-05-03 13:31:10|252.77|250.37|253.43|251.03|253.43|251.03|252.6|250.2|0
1651584680000|2022-05-03 13:31:20|253.26|250.86|253.43|251.03|253.43|251.03|252.77|250.37|0
1651584690000|2022-05-03 13:31:30|253.26|250.86|253.43|251.03|254.09|251.69|253.26|250.86|0
1651584700000|2022-05-03 13:31:40|252.44|250.04|251.62|249.22|252.44|250.04|251.45|249.05|0
1651584710000|2022-05-03 13:31:50|250.47|248.07|251.12|248.72|251.12|248.72|250.47|248.07|0
1651584720000|2022-05-03 13:32:00|251.45|249.05|253.1|250.7|253.1|250.7|250.96|248.56|0
1651584730000|2022-05-03 13:32:10|253.42|251.02|254.58|252.18|255.08|252.68|253.42|251.02|0
1651584740000|2022-05-03 13:32:20|254.41|252.01|255.24|252.84|255.24|252.84|253.75|251.35|0
1651584750000|2022-05-03 13:32:30|256.23|253.83|257.06|254.66|257.06|254.66|256.23|253.83|0
1651584760000|2022-05-03 13:32:40|257.56|255.16|257.23|254.83|257.56|255.16|256.81|254.41|0
1651584770000|2022-05-03 13:32:50|257.56|255.16|258.39|255.99|258.39|255.99|257.56|255.16|0
1651584780000|2022-05-03 13:33:00|258.56|256.16|257.73|255.33|258.72|256.32|257.73|255.33|0
1651584790000|2022-05-03 13:33:10|258.06|255.66|257.89|255.49|258.56|256.16|257.73|255.33|0
1651584800000|2022-05-03 13:33:20|258.06|255.66|257.39|254.99|258.39|255.99|257.39|254.99|0
1651584810000|2022-05-03 13:33:30|256.73|254.33|258.72|256.32|258.72|256.32|256.73|254.33|0
1651584820000|2022-05-03 13:33:40|259.72|257.32|259.22|256.82|260.06|257.66|259.22|256.82|0
1651584830000|2022-05-03 13:33:50|259.56|257.16|258.89|256.49|260.14|257.74|258.89|256.49|0
1651584840000|2022-05-03 13:34:00|259.22|256.82|260.06|257.66|260.06|257.66|259.22|256.82|0
1651584850000|2022-05-03 13:34:10|260.22|257.82|261.06|258.66|261.73|259.33|260.22|257.82|0
1651584860000|2022-05-03 13:34:20|260.64|258.24|261.23|258.83|261.23|258.83|260.06|257.66|0
1651584870000|2022-05-03 13:34:30|261.73|259.33|262.06|259.66|262.06|259.66|261.23|258.83|0
1651584880000|2022-05-03 13:34:40|260.72|258.32|260.22|257.82|260.72|258.32|260.22|257.82|0
1651584890000|2022-05-03 13:34:50|260.06|257.66|260.39|257.99|260.56|258.16|260.06|257.66|0
1651584900000|2022-05-03 13:35:00|259.72|257.32|258.22|255.82|259.72|257.32|258.22|255.82|0
1651584910000|2022-05-03 13:35:10|257.39|254.99|256.89|254.49|257.39|254.99|256.89|254.49|0
1651584920000|2022-05-03 13:35:20|257.06|254.66|257.89|255.49|257.89|255.49|256.73|254.33|0
1651584930000|2022-05-03 13:35:30|258.39|255.99|257.39|254.99|258.39|255.99|257.39|254.99|0
1651584940000|2022-05-03 13:35:40|257.22|254.82|257.56|255.16|257.56|255.16|257.22|254.82|0
1651584950000|2022-05-03 13:35:50|256.64|254.24|255.57|253.17|256.64|254.24|255.4|253|0
1651584960000|2022-05-03 13:36:00|256.39|253.99|255.57|253.17|256.56|254.16|255.57|253.17|0
1651584970000|2022-05-03 13:36:10|255.9|253.5|257.06|254.66|257.06|254.66|255.9|253.5|0
1651584980000|2022-05-03 13:36:20|258.22|255.82|258.55|256.15|258.55|256.15|258.22|255.82|0
1651584990000|2022-05-03 13:36:30|259.39|256.99|258.39|255.99|259.39|256.99|258.05|255.65|0
1651585000000|2022-05-03 13:36:40|257.72|255.32|256.06|253.66|257.72|255.32|256.06|253.66|0
1651585010000|2022-05-03 13:36:50|254.57|252.17|253.09|250.69|254.57|252.17|252.93|250.53|0
1651585020000|2022-05-03 13:37:00|252.27|249.87|251.28|248.88|252.27|249.87|250.46|248.06|0
1651585030000|2022-05-03 13:37:10|250.63|248.23|250.46|248.06|250.63|248.23|249.81|247.41|0
1651585040000|2022-05-03 13:37:20|249.97|247.57|251.28|248.88|251.28|248.88|249.97|247.57|0
1651585050000|2022-05-03 13:37:30|252.27|249.87|252.84|250.44|253.09|250.69|252.27|249.87|0
1651585060000|2022-05-03 13:37:40|252.6|250.2|252.18|249.78|252.76|250.36|252.18|249.78|0
1651585070000|2022-05-03 13:37:50|251.94|249.54|250.95|248.55|251.94|249.54|250.62|248.22|0
1651585080000|2022-05-03 13:38:00|251.12|248.72|252.27|249.87|252.27|249.87|250.3|247.9|0
1651585090000|2022-05-03 13:38:10|253.17|250.77|254.24|251.84|254.41|252.01|253.17|250.77|0
1651585100000|2022-05-03 13:38:20|253.75|251.35|253.91|251.51|253.91|251.51|253.09|250.69|0
1651585110000|2022-05-03 13:38:30|252.43|250.03|252.43|250.03|252.43|250.03|251.44|249.04|0
1651585120000|2022-05-03 13:38:40|252.92|250.52|252.43|250.03|253.25|250.85|252.26|249.86|0
1651585130000|2022-05-03 13:38:50|251.94|249.54|250.62|248.22|251.94|249.54|250.62|248.22|0
1651585140000|2022-05-03 13:39:00|250.79|248.39|250.95|248.55|251.44|249.04|250.13|247.73|0
1651585150000|2022-05-03 13:39:10|251.11|248.71|253.25|250.85|253.25|250.85|251.11|248.71|0
1651585160000|2022-05-03 13:39:20|255.23|252.83|254.24|251.84|255.23|252.83|254.24|251.84|0
1651585170000|2022-05-03 13:39:30|255.23|252.83|253.75|251.35|255.56|253.16|253.42|251.02|0
1651585180000|2022-05-03 13:39:40|252.26|249.86|251.77|249.37|252.26|249.86|251.77|249.37|0
1651585190000|2022-05-03 13:39:50|251.61|249.21|249.97|247.57|251.61|249.21|249.97|247.57|0
1651585200000|2022-05-03 13:40:00|250.79|248.39|251.44|249.04|252.18|249.78|250.79|248.39|0
1651585210000|2022-05-03 13:40:10|252.76|250.36|251.28|248.88|252.76|250.36|251.28|248.88|0
1651585220000|2022-05-03 13:40:20|250.29|247.89|251.28|248.88|251.28|248.88|250.29|247.89|0
1651585230000|2022-05-03 13:40:30|251.77|249.37|252.1|249.7|252.1|249.7|251.77|249.37|0
1651585240000|2022-05-03 13:40:40|251.93|249.53|253.08|250.68|253.25|250.85|251.93|249.53|0
1651585250000|2022-05-03 13:40:50|253.25|250.85|253.08|250.68|253.25|250.85|253.08|250.68|0
1651585260000|2022-05-03 13:41:00|254.24|251.84|252.1|249.7|254.24|251.84|252.1|249.7|0
1651585270000|2022-05-03 13:41:10|252.26|249.86|252.76|250.36|252.76|250.36|251.93|249.53|0
1651585280000|2022-05-03 13:41:20|252.59|250.19|250.95|248.55|252.59|250.19|250.95|248.55|0
1651585290000|2022-05-03 13:41:30|251.11|248.71|253.41|251.01|253.41|251.01|251.11|248.71|0
1651585300000|2022-05-03 13:41:40|253.74|251.34|253.41|251.01|253.91|251.51|253.41|251.01|0
1651585310000|2022-05-03 13:41:50|254.07|251.67|253.74|251.34|254.07|251.67|253.25|250.85|0
1651585320000|2022-05-03 13:42:00|253.41|251.01|255.39|252.99|255.72|253.32|253.41|251.01|0
1651585330000|2022-05-03 13:42:10|255.97|253.57|257.05|254.65|257.05|254.65|255.97|253.57|0
1651585340000|2022-05-03 13:42:20|256.22|253.82|255.56|253.16|256.22|253.82|255.56|253.16|0
1651585350000|2022-05-03 13:42:30|256.06|253.66|254.24|251.84|256.06|253.66|253.91|251.51|0
1651585360000|2022-05-03 13:42:40|254.4|252|255.72|253.32|255.72|253.32|253.91|251.51|0
1651585370000|2022-05-03 13:42:50|257.88|255.48|258.13|255.73|259.04|256.64|257.88|255.48|0
1651585380000|2022-05-03 13:43:00|257.71|255.31|255.72|253.32|258.21|255.81|255.72|253.32|0
1651585390000|2022-05-03 13:43:10|255.39|252.99|254.4|252|255.39|252.99|253.41|251.01|0
1651585400000|2022-05-03 13:43:20|254.07|251.67|254.24|251.84|254.24|251.84|253.91|251.51|0
1651585410000|2022-05-03 13:43:30|254.07|251.67|255.06|252.66|255.06|252.66|253.58|251.18|0
1651585420000|2022-05-03 13:43:40|255.39|252.99|255.06|252.66|255.39|252.99|254.73|252.33|0
1651585430000|2022-05-03 13:43:50|254.9|252.5|255.06|252.66|255.06|252.66|254.15|251.75|0
1651585440000|2022-05-03 13:44:00|254.57|252.17|254.07|251.67|254.57|252.17|254.07|251.67|0
1651585450000|2022-05-03 13:44:10|254.9|252.5|255.23|252.83|255.23|252.83|254.73|252.33|0
1651585460000|2022-05-03 13:44:20|255.06|252.66|255.23|252.83|255.39|252.99|255.06|252.66|0
1651585470000|2022-05-03 13:44:30|255.89|253.49|256.55|254.15|256.55|254.15|255.89|253.49|0
1651585480000|2022-05-03 13:44:40|256.05|253.65|256.38|253.98|256.55|254.15|255.64|253.24|0
1651585490000|2022-05-03 13:44:50|254.73|252.33|253.41|251.01|254.73|252.33|253.41|251.01|0
1651585500000|2022-05-03 13:45:00|252.59|250.19|252.75|250.35|252.75|250.35|252.09|249.69|0
1651585510000|2022-05-03 13:45:10|252.26|249.86|251.44|249.04|252.26|249.86|251.44|249.04|0
1651585520000|2022-05-03 13:45:20|251.93|249.53|252.75|250.35|252.75|250.35|251.76|249.36|0
1651585530000|2022-05-03 13:45:30|252.5|250.1|252.26|249.86|252.75|250.35|252.26|249.86|0
1651585540000|2022-05-03 13:45:40|251.93|249.53|250.62|248.22|251.93|249.53|250.62|248.22|0
1651585550000|2022-05-03 13:45:50|248.65|246.25|246.86|244.46|248.82|246.42|246.86|244.46|0
1651585560000|2022-05-03 13:46:00|247.35|244.95|249.38|246.98|249.38|246.98|247.35|244.95|0
1651585570000|2022-05-03 13:46:10|248.65|246.25|247.67|245.27|248.65|246.25|247.51|245.11|0
1651585580000|2022-05-03 13:46:20|247.19|244.79|247.67|245.27|247.84|245.44|247.19|244.79|0
1651585590000|2022-05-03 13:46:30|248.33|245.93|247.84|245.44|248.33|245.93|247.02|244.62|0
1651585600000|2022-05-03 13:46:40|248|245.6|248.16|245.76|248.16|245.76|247.67|245.27|0
1651585610000|2022-05-03 13:46:50|248.49|246.09|248|245.6|248.49|246.09|248|245.6|0
1651585620000|2022-05-03 13:47:00|248.65|246.25|248.65|246.25|248.65|246.25|248.65|246.25|0
1651585630000|2022-05-03 13:47:10|248.16|245.76|248.16|245.76|248.81|246.41|248.16|245.76|0
1651585640000|2022-05-03 13:47:20|248.08|245.68|248.81|246.41|248.81|246.41|248.08|245.68|0
1651585650000|2022-05-03 13:47:30|248.98|246.58|248.4|246|248.98|246.58|248.4|246|0
1651585660000|2022-05-03 13:47:40|248.49|246.09|248.81|246.41|248.81|246.41|248.16|245.76|0
1651585670000|2022-05-03 13:47:50|249.3|246.9|250.45|248.05|250.45|248.05|249.3|246.9|0
1651585680000|2022-05-03 13:48:00|250.36|247.96|250.45|248.05|250.45|248.05|249.79|247.39|0
1651585690000|2022-05-03 13:48:10|251.1|248.7|252.58|250.18|252.58|250.18|250.94|248.54|0
1651585700000|2022-05-03 13:48:20|253.9|251.5|253.08|250.68|253.9|251.5|253.08|250.68|0
1651585710000|2022-05-03 13:48:30|252.09|249.69|251.1|248.7|252.09|249.69|251.1|248.7|0
1651585720000|2022-05-03 13:48:40|250.78|248.38|251.1|248.7|251.27|248.87|250.78|248.38|0
1651585730000|2022-05-03 13:48:50|251.76|249.36|249.96|247.56|251.76|249.36|249.96|247.56|0
1651585740000|2022-05-03 13:49:00|249.14|246.74|248.65|246.25|249.3|246.9|248.65|246.25|0
1651585750000|2022-05-03 13:49:10|248.81|246.41|249.14|246.74|249.3|246.9|248.81|246.41|0
1651585760000|2022-05-03 13:49:20|248.89|246.49|249.96|247.56|249.96|247.56|248.89|246.49|0
1651585770000|2022-05-03 13:49:30|250.28|247.88|253.48|251.08|253.48|251.08|250.28|247.88|0
1651585780000|2022-05-03 13:49:40|253.07|250.67|253.9|251.5|253.9|251.5|253.07|250.67|0
1651585790000|2022-05-03 13:49:50|253.4|251|251.43|249.03|253.4|251|251.43|249.03|0
1651585800000|2022-05-03 13:50:00|250.77|248.37|249.3|246.9|250.77|248.37|249.3|246.9|0
1651585810000|2022-05-03 13:50:10|249.79|247.39|252.09|249.69|252.09|249.69|249.79|247.39|0
1651585820000|2022-05-03 13:50:20|254.56|252.16|254.06|251.66|255.55|253.15|254.06|251.66|0
1651585830000|2022-05-03 13:50:30|253.65|251.25|253.07|250.67|253.73|251.33|253.07|250.67|0
1651585840000|2022-05-03 13:50:40|252.41|250.01|252.91|250.51|252.91|250.51|252.41|250.01|0
1651585850000|2022-05-03 13:50:50|252.25|249.85|252.41|250.01|252.41|250.01|252.25|249.85|0
1651585860000|2022-05-03 13:51:00|251.92|249.52|251.43|249.03|251.92|249.52|251.26|248.86|0
1651585870000|2022-05-03 13:51:10|253.57|251.17|251.92|249.52|253.57|251.17|251.92|249.52|0
1651585880000|2022-05-03 13:51:20|252.41|250.01|253.07|250.67|253.07|250.67|252.41|250.01|0
1651585890000|2022-05-03 13:51:30|254.06|251.66|254.39|251.99|254.39|251.99|254.06|251.66|0
1651585900000|2022-05-03 13:51:40|255.88|253.48|256.29|253.89|256.29|253.89|255.55|253.15|0
1651585910000|2022-05-03 13:51:50|256.38|253.98|256.71|254.31|256.71|254.31|256.04|253.64|0
1651585920000|2022-05-03 13:52:00|256.45|254.05|257.54|255.14|257.54|255.14|256.45|254.05|0
1651585930000|2022-05-03 13:52:10|255.22|252.82|254.23|251.83|255.55|253.15|254.23|251.83|0
1651585940000|2022-05-03 13:52:20|253.4|251|253.4|251|254.56|252.16|253.24|250.84|0
1651585950000|2022-05-03 13:52:30|253.07|250.67|252.91|250.51|253.07|250.67|252.74|250.34|0
1651585960000|2022-05-03 13:52:40|253.4|251|253.07|250.67|253.4|251|253.07|250.67|0
1651585970000|2022-05-03 13:52:50|252.91|250.51|253.23|250.83|253.24|250.84|252.91|250.51|0
1651585980000|2022-05-03 13:53:00|252.91|250.51|251.59|249.19|252.91|250.51|251.1|248.7|0
1651585990000|2022-05-03 13:53:10|251.5|249.1|251.92|249.52|252.25|249.85|251.26|248.86|0
1651586000000|2022-05-03 13:53:20|253.07|250.67|252.29|249.89|253.56|251.16|252.29|249.89|0
1651586010000|2022-05-03 13:53:30|252.99|250.59|252.99|250.59|253.65|251.25|252.99|250.59|0
1651586020000|2022-05-03 13:53:40|252.83|250.43|252.33|249.93|252.83|250.43|252.33|249.93|0
1651586030000|2022-05-03 13:53:50|252|249.6|252.5|250.1|252.5|250.1|251.68|249.28|0
1651586040000|2022-05-03 13:54:00|252.83|250.43|253.32|250.92|253.82|251.42|252.83|250.43|0
1651586050000|2022-05-03 13:54:10|252.17|249.77|253.16|250.76|253.32|250.92|252.17|249.77|0
1651586060000|2022-05-03 13:54:20|252.5|250.1|253.16|250.76|253.82|251.42|252.5|250.1|0
1651586070000|2022-05-03 13:54:30|253.65|251.25|254.81|252.41|254.81|252.41|253.65|251.25|0
1651586080000|2022-05-03 13:54:40|255.47|253.07|255.64|253.24|256.13|253.73|255.47|253.07|0
1651586090000|2022-05-03 13:54:50|255.8|253.4|255.8|253.4|255.8|253.4|255.47|253.07|0
1651586100000|2022-05-03 13:55:00|255.64|253.24|256.96|254.56|256.96|254.56|255.64|253.24|0
1651586110000|2022-05-03 13:55:10|256.54|254.14|256.13|253.73|256.54|254.14|255.8|253.4|0
1651586120000|2022-05-03 13:55:20|255.97|253.57|256.3|253.9|256.3|253.9|255.97|253.57|0
1651586130000|2022-05-03 13:55:30|254.97|252.57|253.16|250.76|254.97|252.57|253.16|250.76|0
1651586140000|2022-05-03 13:55:40|252.66|250.26|253.65|251.25|253.65|251.25|252.5|250.1|0
1651586150000|2022-05-03 13:55:50|253.82|251.42|252.83|250.43|253.82|251.42|252.83|250.43|0
1651586160000|2022-05-03 13:56:00|252.99|250.59|253.15|250.75|253.15|250.75|252.99|250.59|0
1651586170000|2022-05-03 13:56:10|253.32|250.92|253.65|251.25|253.65|251.25|252.9|250.5|0
1651586180000|2022-05-03 13:56:20|253.98|251.58|258.13|255.73|258.13|255.73|253.98|251.58|0
1651586190000|2022-05-03 13:56:30|258.29|255.89|259.13|256.73|259.29|256.89|258.29|255.89|0
1651586200000|2022-05-03 13:56:40|258.62|256.22|257.46|255.06|258.62|256.22|256.96|254.56|0
1651586210000|2022-05-03 13:56:50|256.96|254.56|258.29|255.89|258.29|255.89|256.96|254.56|0
1651586220000|2022-05-03 13:57:00|258.46|256.06|258.79|256.39|258.79|256.39|258.46|256.06|0
1651586230000|2022-05-03 13:57:10|258.96|256.56|257.79|255.39|258.96|256.56|257.79|255.39|0
1651586240000|2022-05-03 13:57:20|257.29|254.89|257.29|254.89|257.63|255.23|257.13|254.73|0
1651586250000|2022-05-03 13:57:30|256.96|254.56|256.46|254.06|256.96|254.56|256.46|254.06|0
1651586260000|2022-05-03 13:57:40|256.3|253.9|256.21|253.81|256.54|254.14|256.21|253.81|0
1651586270000|2022-05-03 13:57:50|256.46|254.06|255.8|253.4|256.46|254.06|255.63|253.23|0
1651586280000|2022-05-03 13:58:00|255.47|253.07|255.8|253.4|255.8|253.4|255.47|253.07|0
1651586290000|2022-05-03 13:58:10|256.13|253.73|256.46|254.06|256.79|254.39|256.13|253.73|0
1651586300000|2022-05-03 13:58:20|255.88|253.48|255.88|253.48|255.88|253.48|255.63|253.23|0
1651586310000|2022-05-03 13:58:30|256.29|253.89|256.13|253.73|256.63|254.23|256.13|253.73|0
1651586320000|2022-05-03 13:58:40|256.21|253.81|253.81|251.41|256.21|253.81|253.81|251.41|0
1651586330000|2022-05-03 13:58:50|254.64|252.24|255.47|253.07|255.47|253.07|254.64|252.24|0
1651586340000|2022-05-03 13:59:00|256.63|254.23|257.79|255.39|257.79|255.39|256.63|254.23|0
1651586350000|2022-05-03 13:59:10|257.46|255.06|257.12|254.72|257.46|255.06|257.12|254.72|0
1651586360000|2022-05-03 13:59:20|256.96|254.56|258.96|256.56|258.96|256.56|256.96|254.56|0
1651586370000|2022-05-03 13:59:30|259.62|257.22|259.79|257.39|260.04|257.64|259.62|257.22|0
1651586380000|2022-05-03 13:59:40|258.95|256.55|258.53|256.13|259.03|256.63|258.53|256.13|0
1651586390000|2022-05-03 13:59:50|259.03|256.63|258.79|256.39|259.03|256.63|258.7|256.3|0
1651586400000|2022-05-03 14:00:00|260.62|258.22|261.71|259.31|262.21|259.81|260.62|258.22|0
1651586410000|2022-05-03 14:00:10|261.88|259.48|262.47|260.07|262.97|260.57|261.88|259.48|0
1651586420000|2022-05-03 14:00:20|262.3|259.9|262.47|260.07|262.47|260.07|262.3|259.9|0
1651586430000|2022-05-03 14:00:30|262.13|259.73|262.47|260.07|262.64|260.24|262.13|259.73|0
1651586440000|2022-05-03 14:00:40|262.64|260.24|261.13|258.73|262.64|260.24|261.13|258.73|0
1651586450000|2022-05-03 14:00:50|262.13|259.73|262.3|259.9|262.3|259.9|261.29|258.89|0
1651586460000|2022-05-03 14:01:00|262.55|260.15|262.64|260.24|262.64|260.24|262.3|259.9|0
1651586470000|2022-05-03 14:01:10|262.47|260.07|261.96|259.56|262.8|260.4|261.96|259.56|0
1651586480000|2022-05-03 14:01:20|262.47|260.07|262.97|260.57|262.97|260.57|262.13|259.73|0
1651586490000|2022-05-03 14:01:30|262.38|259.98|262.04|259.64|262.97|260.57|262.04|259.64|0
1651586500000|2022-05-03 14:01:40|262.3|259.9|260.74|258.34|262.3|259.9|260.74|258.34|0
1651586510000|2022-05-03 14:01:50|260.32|257.92|261.58|259.18|261.58|259.18|259.9|257.5|0
1651586520000|2022-05-03 14:02:00|261.75|259.35|260.82|258.42|261.75|259.35|260.82|258.42|0
1651586530000|2022-05-03 14:02:10|260.57|258.17|260.07|257.67|260.57|258.17|260.07|257.67|0
1651586540000|2022-05-03 14:02:20|260.23|257.83|261.24|258.84|261.24|258.84|260.23|257.83|0
1651586550000|2022-05-03 14:02:30|261.41|259.01|261.75|259.35|261.75|259.35|261.15|258.75|0
1651586560000|2022-05-03 14:02:40|261.58|259.18|261.58|259.18|261.91|259.51|261.58|259.18|0
1651586570000|2022-05-03 14:02:50|261.41|259.01|261.32|258.92|261.58|259.18|261.07|258.67|0
1651586580000|2022-05-03 14:03:00|262.8|260.4|261.56|259.16|263.05|260.65|261.56|259.16|0
1651586590000|2022-05-03 14:03:10|261.39|258.99|260.04|257.64|261.39|258.99|260.04|257.64|0
1651586600000|2022-05-03 14:03:20|260.21|257.81|260.88|258.48|261.22|258.82|260.21|257.81|0
1651586610000|2022-05-03 14:03:30|261.39|258.99|261.3|258.9|261.39|258.99|261.3|258.9|0
1651586620000|2022-05-03 14:03:40|261.22|258.82|261.22|258.82|261.55|259.15|261.22|258.82|0
1651586630000|2022-05-03 14:03:50|260.38|257.98|260.88|258.48|260.88|258.48|260.38|257.98|0
1651586640000|2022-05-03 14:04:00|261.3|258.9|260.96|258.56|261.39|258.99|260.96|258.56|0
1651586650000|2022-05-03 14:04:10|261.39|258.99|261.05|258.65|261.39|258.99|261.05|258.65|0
1651586660000|2022-05-03 14:04:20|261.55|259.15|261.39|258.99|261.55|259.15|261.22|258.82|0
1651586670000|2022-05-03 14:04:30|261.55|259.15|261.39|258.99|261.55|259.15|261.39|258.99|0
1651586680000|2022-05-03 14:04:40|262.73|260.33|262.9|260.5|263.24|260.84|262.56|260.16|0
1651586690000|2022-05-03 14:04:50|262.56|260.16|262.23|259.83|263.07|260.67|262.23|259.83|0
1651586700000|2022-05-03 14:05:00|262.39|259.99|263.91|261.51|263.91|261.51|262.39|259.99|0
1651586710000|2022-05-03 14:05:10|263.41|261.01|262.39|259.99|263.41|261.01|262.39|259.99|0
1651586720000|2022-05-03 14:05:20|262.23|259.83|260.79|258.39|262.23|259.83|260.79|258.39|0
1651586730000|2022-05-03 14:05:30|260.54|258.14|261.89|259.49|261.89|259.49|260.54|258.14|0
1651586740000|2022-05-03 14:05:40|261.55|259.15|262.73|260.33|262.98|260.58|261.55|259.15|0
1651586750000|2022-05-03 14:05:50|262.39|259.99|262.06|259.66|262.56|260.16|262.06|259.66|0
1651586760000|2022-05-03 14:06:00|261.55|259.15|261.22|258.82|261.55|259.15|260.88|258.48|0
1651586770000|2022-05-03 14:06:10|260.71|258.31|261.55|259.15|261.55|259.15|260.54|258.14|0
1651586780000|2022-05-03 14:06:20|261.21|258.81|262.06|259.66|262.39|259.99|261.21|258.81|0
1651586790000|2022-05-03 14:06:30|261.72|259.32|261.38|258.98|261.8|259.4|261.38|258.98|0
1651586800000|2022-05-03 14:06:40|260.54|258.14|260.71|258.31|261.05|258.65|260.54|258.14|0
1651586810000|2022-05-03 14:06:50|261.05|258.65|260.71|258.31|261.55|259.15|260.71|258.31|0
1651586820000|2022-05-03 14:07:00|261.05|258.65|259.54|257.14|261.05|258.65|259.54|257.14|0
1651586830000|2022-05-03 14:07:10|259.7|257.3|259.78|257.38|259.78|257.38|259.7|257.3|0
1651586840000|2022-05-03 14:07:20|259.53|257.13|256.44|254.04|259.53|257.13|256.44|254.04|0
1651586850000|2022-05-03 14:07:30|256.69|254.29|255.36|252.96|256.69|254.29|255.03|252.63|0
1651586860000|2022-05-03 14:07:40|255.77|253.37|255.36|252.96|256.03|253.63|255.36|252.96|0
1651586870000|2022-05-03 14:07:50|256.03|253.63|256.69|254.29|257.03|254.63|256.03|253.63|0
1651586880000|2022-05-03 14:08:00|256.53|254.13|255.36|252.96|256.53|254.13|255.36|252.96|0
1651586890000|2022-05-03 14:08:10|255.03|252.63|255.86|253.46|256.19|253.79|255.03|252.63|0
1651586900000|2022-05-03 14:08:20|256.03|253.63|255.44|253.04|256.36|253.96|255.44|253.04|0
1651586910000|2022-05-03 14:08:30|255.36|252.96|254.03|251.63|255.86|253.46|254.03|251.63|0
1651586920000|2022-05-03 14:08:40|252.71|250.31|251.55|249.15|252.71|250.31|251.55|249.15|0
1651586930000|2022-05-03 14:08:50|252.21|249.81|252.21|249.81|252.38|249.98|252.21|249.81|0
1651586940000|2022-05-03 14:09:00|251.71|249.31|252.95|250.55|252.95|250.55|251.71|249.31|0
1651586950000|2022-05-03 14:09:10|252.71|250.31|252.29|249.89|252.71|250.31|252.21|249.81|0
1651586960000|2022-05-03 14:09:20|252.87|250.47|252.37|249.97|252.87|250.47|252.37|249.97|0
1651586970000|2022-05-03 14:09:30|252.21|249.81|251.55|249.15|252.21|249.81|251.55|249.15|0
1651586980000|2022-05-03 14:09:40|251.22|248.82|249.98|247.58|251.22|248.82|249.98|247.58|0
1651586990000|2022-05-03 14:09:50|249.9|247.5|251.22|248.82|251.22|248.82|249.9|247.5|0
1651587000000|2022-05-03 14:10:00|250.39|247.99|250.47|248.07|250.47|248.07|250.23|247.83|0
1651587010000|2022-05-03 14:10:10|250.07|247.67|249.08|246.68|250.23|247.83|249.08|246.68|0
1651587020000|2022-05-03 14:10:20|249.74|247.34|250.06|247.66|250.06|247.66|249.74|247.34|0
1651587030000|2022-05-03 14:10:30|250.47|248.07|251.63|249.23|251.88|249.48|250.47|248.07|0
1651587040000|2022-05-03 14:10:40|251.22|248.82|250.23|247.83|251.22|248.82|250.23|247.83|0
1651587050000|2022-05-03 14:10:50|249.9|247.5|250.39|247.99|250.56|248.16|249.9|247.5|0
1651587060000|2022-05-03 14:11:00|250.72|248.32|250.06|247.66|250.72|248.32|250.06|247.66|0
1651587070000|2022-05-03 14:11:10|250.23|247.83|250.47|248.07|250.89|248.49|250.23|247.83|0
1651587080000|2022-05-03 14:11:20|251.22|248.82|250.72|248.32|251.22|248.82|250.56|248.16|0
1651587090000|2022-05-03 14:11:30|251.38|248.98|253.36|250.96|253.36|250.96|251.38|248.98|0
1651587100000|2022-05-03 14:11:40|253.2|250.8|252.37|249.97|253.2|250.8|252.37|249.97|0
1651587110000|2022-05-03 14:11:50|252.21|249.81|250.89|248.49|252.21|249.81|250.89|248.49|0
1651587120000|2022-05-03 14:12:00|251.05|248.65|249.57|247.17|251.05|248.65|249.57|247.17|0
1651587130000|2022-05-03 14:12:10|249.24|246.84|248.58|246.18|249.24|246.84|248.01|245.61|0
1651587140000|2022-05-03 14:12:20|248.26|245.86|248.33|245.93|248.58|246.18|248.17|245.77|0
1651587150000|2022-05-03 14:12:30|248.09|245.69|248.09|245.69|248.42|246.02|248.09|245.69|0
1651587160000|2022-05-03 14:12:40|248.42|246.02|249.24|246.84|249.24|246.84|248.42|246.02|0
1651587170000|2022-05-03 14:12:50|248.75|246.35|249.65|247.25|249.65|247.25|248.75|246.35|0
1651587180000|2022-05-03 14:13:00|250.23|247.83|251.38|248.98|251.38|248.98|250.23|247.83|0
1651587190000|2022-05-03 14:13:10|251.71|249.31|251.95|249.55|251.95|249.55|251.05|248.65|0
1651587200000|2022-05-03 14:13:20|251.46|249.06|252.04|249.64|252.04|249.64|251.46|249.06|0
1651587210000|2022-05-03 14:13:30|252.2|249.8|251.71|249.31|252.2|249.8|251.71|249.31|0
1651587220000|2022-05-03 14:13:40|251.21|248.81|251.54|249.14|251.54|249.14|250.72|248.32|0
1651587230000|2022-05-03 14:13:50|251.38|248.98|252.04|249.64|252.2|249.8|251.38|248.98|0
1651587240000|2022-05-03 14:14:00|252.37|249.97|252.7|250.3|252.7|250.3|252.37|249.97|0
1651587250000|2022-05-03 14:14:10|252.87|250.47|253.03|250.63|253.03|250.63|252.04|249.64|0
1651587260000|2022-05-03 14:14:20|253.2|250.8|253.11|250.71|253.2|250.8|252.87|250.47|0
1651587270000|2022-05-03 14:14:30|253.53|251.13|255.35|252.95|255.35|252.95|253.53|251.13|0
1651587280000|2022-05-03 14:14:40|254.85|252.45|255.52|253.12|256.18|253.78|254.85|252.45|0
1651587290000|2022-05-03 14:14:50|257.02|254.62|257.52|255.12|257.69|255.29|257.02|254.62|0
1651587300000|2022-05-03 14:15:00|256.68|254.28|255.68|253.28|256.68|254.28|255.19|252.79|0
1651587310000|2022-05-03 14:15:10|255.35|252.95|256.68|254.28|256.68|254.28|255.35|252.95|0
1651587320000|2022-05-03 14:15:20|255.85|253.45|254.52|252.12|255.85|253.45|254.43|252.03|0
1651587330000|2022-05-03 14:15:30|255.02|252.62|256.18|253.78|256.18|253.78|255.02|252.62|0
1651587340000|2022-05-03 14:15:40|255.68|253.28|252.2|249.8|255.68|253.28|252.2|249.8|0
1651587350000|2022-05-03 14:15:50|251.46|249.06|252.53|250.13|252.53|250.13|251.46|249.06|0
1651587360000|2022-05-03 14:16:00|252.61|250.21|251.38|248.98|252.61|250.21|251.38|248.98|0
1651587370000|2022-05-03 14:16:10|250.22|247.82|250.22|247.82|250.22|247.82|250.06|247.66|0
1651587380000|2022-05-03 14:16:20|250.47|248.07|250.55|248.15|250.55|248.15|250.22|247.82|0
1651587390000|2022-05-03 14:16:30|250.39|247.99|249.89|247.49|250.72|248.32|249.89|247.49|0
1651587400000|2022-05-03 14:16:40|250.22|247.82|250.88|248.48|250.88|248.48|250.22|247.82|0
1651587410000|2022-05-03 14:16:50|251.38|248.98|251.38|248.98|251.54|249.14|251.21|248.81|0
1651587420000|2022-05-03 14:17:00|252.53|250.13|252.53|250.13|253.36|250.96|252.53|250.13|0
1651587430000|2022-05-03 14:17:10|253.03|250.63|253.86|251.46|254.02|251.62|253.03|250.63|0
1651587440000|2022-05-03 14:17:20|254.02|251.62|254.68|252.28|254.68|252.28|254.02|251.62|0
1651587450000|2022-05-03 14:17:30|254.52|252.12|253.36|250.96|254.52|252.12|253.36|250.96|0
1651587460000|2022-05-03 14:17:40|253.19|250.79|253.77|251.37|253.77|251.37|253.19|250.79|0
1651587470000|2022-05-03 14:17:50|253.19|250.79|254.02|251.62|254.02|251.62|253.03|250.63|0
1651587480000|2022-05-03 14:18:00|253.69|251.29|254.1|251.7|254.1|251.7|253.69|251.29|0
1651587490000|2022-05-03 14:18:10|253.85|251.45|252.86|250.46|254.02|251.62|252.86|250.46|0
1651587500000|2022-05-03 14:18:20|253.44|251.04|253.36|250.96|253.52|251.12|253.36|250.96|0
1651587510000|2022-05-03 14:18:30|253.52|251.12|254.52|252.12|254.68|252.28|253.52|251.12|0
1651587520000|2022-05-03 14:18:40|254.26|251.86|254.35|251.95|254.85|252.45|254.26|251.86|0
1651587530000|2022-05-03 14:18:50|254.52|252.12|253.85|251.45|254.68|252.28|253.85|251.45|0
1651587540000|2022-05-03 14:19:00|254.68|252.28|255.68|253.28|255.85|253.45|254.68|252.28|0
1651587550000|2022-05-03 14:19:10|255.85|253.45|254.68|252.28|255.85|253.45|254.68|252.28|0
1651587560000|2022-05-03 14:19:20|254.52|252.12|255.01|252.61|255.01|252.61|254.35|251.95|0
1651587570000|2022-05-03 14:19:30|255.51|253.11|255.51|253.11|255.51|253.11|255.35|252.95|0
1651587580000|2022-05-03 14:19:40|255.68|253.28|255.59|253.19|255.68|253.28|255.35|252.95|0
1651587590000|2022-05-03 14:19:50|256.18|253.78|256.18|253.78|256.68|254.28|256.01|253.61|0
1651587600000|2022-05-03 14:20:00|255.85|253.45|255.01|252.61|255.85|253.45|254.85|252.45|0
1651587610000|2022-05-03 14:20:10|255.43|253.03|256.34|253.94|256.34|253.94|255.43|253.03|0
1651587620000|2022-05-03 14:20:20|256.18|253.78|256.01|253.61|256.18|253.78|255.84|253.44|0
1651587630000|2022-05-03 14:20:30|256.34|253.94|256.34|253.94|256.34|253.94|256.01|253.61|0
1651587640000|2022-05-03 14:20:40|256.84|254.44|257.26|254.86|257.26|254.86|256.68|254.28|0
1651587650000|2022-05-03 14:20:50|257.68|255.28|258.01|255.61|258.68|256.28|257.68|255.28|0
1651587660000|2022-05-03 14:21:00|258.51|256.11|257.51|255.11|258.51|256.11|257.51|255.11|0
1651587670000|2022-05-03 14:21:10|257.09|254.69|255.51|253.11|257.09|254.69|255.51|253.11|0
1651587680000|2022-05-03 14:21:20|255.34|252.94|255.18|252.78|255.34|252.94|255.18|252.78|0
1651587690000|2022-05-03 14:21:30|255.34|252.94|255.34|252.94|255.84|253.44|255.34|252.94|0
1651587700000|2022-05-03 14:21:40|254.85|252.45|254.02|251.62|254.85|252.45|253.68|251.28|0
1651587710000|2022-05-03 14:21:50|253.68|251.28|253.68|251.28|253.76|251.36|253.68|251.28|0
1651587720000|2022-05-03 14:22:00|254.51|252.11|253.02|250.62|254.51|252.11|253.02|250.62|0
1651587730000|2022-05-03 14:22:10|252.03|249.63|251.37|248.97|252.03|249.63|251.2|248.8|0
1651587740000|2022-05-03 14:22:20|251.53|249.13|252.03|249.63|252.03|249.63|251.53|249.13|0
1651587750000|2022-05-03 14:22:30|253.19|250.79|253.68|251.28|253.68|251.28|253.19|250.79|0
1651587760000|2022-05-03 14:22:40|253.76|251.36|253.68|251.28|253.76|251.36|253.35|250.95|0
1651587770000|2022-05-03 14:22:50|253.52|251.12|255.84|253.44|255.84|253.44|253.52|251.12|0
1651587780000|2022-05-03 14:23:00|255.68|253.28|255.34|252.94|255.68|253.28|254.84|252.44|0
1651587790000|2022-05-03 14:23:10|255.68|253.28|255.75|253.35|255.84|253.44|255.68|253.28|0
1651587800000|2022-05-03 14:23:20|255.01|252.61|253.52|251.12|255.01|252.61|253.52|251.12|0
1651587810000|2022-05-03 14:23:30|253.68|251.28|254.51|252.11|254.51|252.11|253.68|251.28|0
1651587820000|2022-05-03 14:23:40|253.52|251.12|254.01|251.61|254.01|251.61|253.52|251.12|0
1651587830000|2022-05-03 14:23:50|253.68|251.28|253.85|251.45|254.18|251.78|253.68|251.28|0
1651587840000|2022-05-03 14:24:00|254.01|251.61|254.51|252.11|254.84|252.44|254.01|251.61|0
1651587850000|2022-05-03 14:24:10|254.18|251.78|253.85|251.45|254.18|251.78|253.85|251.45|0
1651587860000|2022-05-03 14:24:20|253.68|251.28|254.34|251.94|254.34|251.94|253.52|251.12|0
1651587870000|2022-05-03 14:24:30|254.68|252.28|254.51|252.11|254.68|252.28|253.85|251.45|0
1651587880000|2022-05-03 14:24:40|254.68|252.28|254.51|252.11|254.68|252.28|253.85|251.45|0
1651587890000|2022-05-03 14:24:50|254.18|251.78|254.68|252.28|254.68|252.28|254.01|251.61|0
1651587900000|2022-05-03 14:25:00|255.17|252.77|256.51|254.11|256.51|254.11|255.17|252.77|0
1651587910000|2022-05-03 14:25:10|255.67|253.27|255.01|252.61|256.17|253.77|255.01|252.61|0
1651587920000|2022-05-03 14:25:20|253.85|251.45|254.18|251.78|254.18|251.78|253.59|251.19|0
1651587930000|2022-05-03 14:25:30|254.34|251.94|255.01|252.61|255.01|252.61|254.34|251.94|0
1651587940000|2022-05-03 14:25:40|256.84|254.44|259.18|256.78|259.18|256.78|256.84|254.44|0
1651587950000|2022-05-03 14:25:50|258.84|256.44|257.67|255.27|258.84|256.44|257.67|255.27|0
1651587960000|2022-05-03 14:26:00|259.01|256.61|259.35|256.95|259.85|257.45|259.01|256.61|0
1651587970000|2022-05-03 14:26:10|259.68|257.28|259.68|257.28|260.02|257.62|259.68|257.28|0
1651587980000|2022-05-03 14:26:20|259.51|257.11|258.51|256.11|259.51|257.11|258.51|256.11|0
1651587990000|2022-05-03 14:26:30|258.17|255.77|258.67|256.27|258.67|256.27|258.01|255.61|0
1651588000000|2022-05-03 14:26:40|258.59|256.19|258.51|256.11|258.59|256.19|257.84|255.44|0
1651588010000|2022-05-03 14:26:50|259.68|257.28|260.85|258.45|260.85|258.45|259.68|257.28|0
1651588020000|2022-05-03 14:27:00|260.35|257.95|259.85|257.45|260.93|258.53|259.68|257.28|0
1651588030000|2022-05-03 14:27:10|259.34|256.94|259.51|257.11|259.51|257.11|259.01|256.61|0
1651588040000|2022-05-03 14:27:20|260.01|257.61|259.34|256.94|260.01|257.61|259.34|256.94|0
1651588050000|2022-05-03 14:27:30|259.68|257.28|259.41|257.01|260.09|257.69|259.41|257.01|0
1651588060000|2022-05-03 14:27:40|259.08|256.68|260.42|258.02|260.42|258.02|259.08|256.68|0
1651588070000|2022-05-03 14:27:50|260.25|257.85|260.25|257.85|260.42|258.02|260.09|257.69|0
1651588080000|2022-05-03 14:28:00|260.76|258.36|260.17|257.77|260.76|258.36|259.92|257.52|0
1651588090000|2022-05-03 14:28:10|260.42|258.02|259.75|257.35|260.42|258.02|259.75|257.35|0
1651588100000|2022-05-03 14:28:20|259.41|257.01|259.58|257.18|260.08|257.68|259.41|257.01|0
1651588110000|2022-05-03 14:28:30|260.08|257.68|260|257.6|260.08|257.68|259.75|257.35|0
1651588120000|2022-05-03 14:28:40|260.08|257.68|259.92|257.52|260.08|257.68|259.66|257.26|0
1651588130000|2022-05-03 14:28:50|259.75|257.35|259.41|257.01|259.83|257.43|259.41|257.01|0
1651588140000|2022-05-03 14:29:00|259.33|256.93|261.93|259.53|261.93|259.53|259.33|256.93|0
1651588150000|2022-05-03 14:29:10|261.43|259.03|259.92|257.52|261.43|259.03|259.92|257.52|0
1651588160000|2022-05-03 14:29:20|260.25|257.85|260.76|258.36|260.76|258.36|260.25|257.85|0
1651588170000|2022-05-03 14:29:30|260.59|258.19|259.92|257.52|260.59|258.19|259.92|257.52|0
1651588180000|2022-05-03 14:29:40|260.08|257.68|260.42|258.02|260.42|258.02|260.08|257.68|0
1651588190000|2022-05-03 14:29:50|260.25|257.85|260.5|258.1|260.5|258.1|260.16|257.76|0
1651588200000|2022-05-03 14:30:00|261.09|258.69|262.27|259.87|262.27|259.87|260.92|258.52|0
1651588210000|2022-05-03 14:30:10|262.44|260.04|261.76|259.36|263.11|260.71|261.76|259.36|0
1651588220000|2022-05-03 14:30:20|260.92|258.52|260.59|258.19|261.43|259.03|260.59|258.19|0
1651588230000|2022-05-03 14:30:30|260.25|257.85|259.66|257.26|260.25|257.85|259.66|257.26|0
1651588240000|2022-05-03 14:30:40|259.58|257.18|260.59|258.19|260.59|258.19|259.58|257.18|0
1651588250000|2022-05-03 14:30:50|260.75|258.35|260.08|257.68|260.92|258.52|260.08|257.68|0
1651588260000|2022-05-03 14:31:00|260.42|258.02|258.91|256.51|260.42|258.02|258.91|256.51|0
1651588270000|2022-05-03 14:31:10|259.07|256.67|256.73|254.33|259.07|256.67|256.73|254.33|0
1651588280000|2022-05-03 14:31:20|257.07|254.67|258.4|256|258.4|256|257.07|254.67|0
1651588290000|2022-05-03 14:31:30|257.9|255.5|258.74|256.34|258.74|256.34|257.9|255.5|0
1651588300000|2022-05-03 14:31:40|260.92|258.52|259.99|257.59|260.92|258.52|259.58|257.18|0
1651588310000|2022-05-03 14:31:50|259.74|257.34|260.33|257.93|260.58|258.18|259.74|257.34|0
1651588320000|2022-05-03 14:32:00|260.58|258.18|264.63|262.23|264.63|262.23|260.58|258.18|0
1651588330000|2022-05-03 14:32:10|263.96|261.56|263.45|261.05|263.96|261.56|263.45|261.05|0
1651588340000|2022-05-03 14:32:20|263.28|260.88|263.11|260.71|263.79|261.39|263.11|260.71|0
1651588350000|2022-05-03 14:32:30|263.62|261.22|263.11|260.71|263.79|261.39|263.11|260.71|0
1651588360000|2022-05-03 14:32:40|263.45|261.05|263.7|261.3|263.7|261.3|263.45|261.05|0
1651588370000|2022-05-03 14:32:50|263.96|261.56|265.31|262.91|265.48|263.08|263.96|261.56|0
1651588380000|2022-05-03 14:33:00|265.82|263.42|265.99|263.59|266.5|264.1|265.65|263.25|0
1651588390000|2022-05-03 14:33:10|266.07|263.67|263.79|261.39|266.07|263.67|263.79|261.39|0
1651588400000|2022-05-03 14:33:20|264.29|261.89|264.8|262.4|264.8|262.4|264.29|261.89|0
1651588410000|2022-05-03 14:33:30|265.31|262.91|265.31|262.91|265.31|262.91|265.31|262.91|0
1651588420000|2022-05-03 14:33:40|265.14|262.74|265.65|263.25|265.65|263.25|265.14|262.74|0
1651588430000|2022-05-03 14:33:50|265.48|263.08|265.31|262.91|265.48|263.08|264.8|262.4|0
1651588440000|2022-05-03 14:34:00|265.82|263.42|265.82|263.42|266.33|263.93|265.82|263.42|0
1651588450000|2022-05-03 14:34:10|265.73|263.33|265.99|263.59|266.33|263.93|265.73|263.33|0
1651588460000|2022-05-03 14:34:20|266.07|263.67|266.16|263.76|266.5|264.1|266.07|263.67|0
1651588470000|2022-05-03 14:34:30|266.5|264.1|265.65|263.25|266.67|264.27|265.65|263.25|0
1651588480000|2022-05-03 14:34:40|265.82|263.42|265.31|262.91|265.82|263.42|265.14|262.74|0
1651588490000|2022-05-03 14:34:50|264.88|262.48|264.63|262.23|264.88|262.48|264.29|261.89|0
1651588500000|2022-05-03 14:35:00|264.71|262.31|265.31|262.91|265.48|263.08|264.71|262.31|0
1651588510000|2022-05-03 14:35:10|265.39|262.99|264.97|262.57|265.65|263.25|264.8|262.4|0
1651588520000|2022-05-03 14:35:20|265.05|262.65|264.97|262.57|265.48|263.08|264.8|262.4|0
1651588530000|2022-05-03 14:35:30|264.8|262.4|265.14|262.74|265.31|262.91|264.8|262.4|0
1651588540000|2022-05-03 14:35:40|264.29|261.89|263.61|261.21|264.29|261.89|263.61|261.21|0
1651588550000|2022-05-03 14:35:50|262.43|260.03|263.78|261.38|263.78|261.38|262.34|259.94|0
1651588560000|2022-05-03 14:36:00|263.11|260.71|262.09|259.69|263.11|260.71|262.09|259.69|0
1651588570000|2022-05-03 14:36:10|261.59|259.19|262.77|260.37|262.77|260.37|261.59|259.19|0
1651588580000|2022-05-03 14:36:20|262.43|260.03|262.6|260.2|262.6|260.2|262.26|259.86|0
1651588590000|2022-05-03 14:36:30|262.09|259.69|262.94|260.54|262.94|260.54|262.09|259.69|0
1651588600000|2022-05-03 14:36:40|263.11|260.71|263.11|260.71|263.44|261.04|263.11|260.71|0
1651588610000|2022-05-03 14:36:50|262.77|260.37|262.6|260.2|262.94|260.54|262.6|260.2|0
1651588620000|2022-05-03 14:37:00|262.09|259.69|261.93|259.53|262.09|259.69|261.08|258.68|0
1651588630000|2022-05-03 14:37:10|261.59|259.19|261.92|259.52|262.26|259.86|261.59|259.19|0
1651588640000|2022-05-03 14:37:20|261.76|259.36|261.25|258.85|262.01|259.61|261.25|258.85|0
1651588650000|2022-05-03 14:37:30|261.42|259.02|260.07|257.67|261.42|259.02|260.07|257.67|0
1651588660000|2022-05-03 14:37:40|259.91|257.51|260.07|257.67|260.07|257.67|259.74|257.34|0
1651588670000|2022-05-03 14:37:50|259.91|257.51|258.9|256.5|259.91|257.51|258.9|256.5|0
1651588680000|2022-05-03 14:38:00|259.07|256.67|259.91|257.51|259.91|257.51|259.07|256.67|0
1651588690000|2022-05-03 14:38:10|259.4|257|260.07|257.67|260.07|257.67|259.23|256.83|0
1651588700000|2022-05-03 14:38:20|259.74|257.34|259.74|257.34|259.74|257.34|259.57|257.17|0
1651588710000|2022-05-03 14:38:30|259.57|257.17|259.74|257.34|260.07|257.67|259.57|257.17|0
1651588720000|2022-05-03 14:38:40|259.4|257|259.23|256.83|259.4|257|258.73|256.33|0
1651588730000|2022-05-03 14:38:50|259.4|257|259.4|257|259.4|257|259.4|257|0
1651588740000|2022-05-03 14:39:00|259.07|256.67|259.23|256.83|259.23|256.83|258.73|256.33|0
1651588750000|2022-05-03 14:39:10|258.63|256.23|258.63|256.23|258.8|256.4|258.63|256.23|0
1651588760000|2022-05-03 14:39:20|258.8|256.4|258.3|255.9|258.8|256.4|258.13|255.73|0
1651588770000|2022-05-03 14:39:30|258.13|255.73|258.3|255.9|258.3|255.9|258.13|255.73|0
1651588780000|2022-05-03 14:39:40|258.13|255.73|258.47|256.07|258.47|256.07|258.13|255.73|0
1651588790000|2022-05-03 14:39:50|258.3|255.9|258.13|255.73|258.3|255.9|258.13|255.73|0
1651588800000|2022-05-03 14:40:00|258.3|255.9|258.3|255.9|258.3|255.9|258.13|255.73|0
1651588810000|2022-05-03 14:40:10|258.13|255.73|258.8|256.4|258.8|256.4|258.13|255.73|0
1651588820000|2022-05-03 14:40:20|258.63|256.23|257.63|255.23|258.63|256.23|257.63|255.23|0
1651588830000|2022-05-03 14:40:30|257.46|255.06|256.46|254.06|257.46|255.06|256.46|254.06|0
1651588840000|2022-05-03 14:40:40|256.29|253.89|256.46|254.06|256.96|254.56|256.29|253.89|0
1651588850000|2022-05-03 14:40:50|256.12|253.72|255.96|253.56|256.12|253.72|255.79|253.39|0
1651588860000|2022-05-03 14:41:00|256.29|253.89|255.96|253.56|256.29|253.89|255.79|253.39|0
1651588870000|2022-05-03 14:41:10|256.12|253.72|255.79|253.39|256.29|253.89|255.79|253.39|0
1651588880000|2022-05-03 14:41:20|256.29|253.89|256.96|254.56|257.12|254.72|256.29|253.89|0
1651588890000|2022-05-03 14:41:30|256.29|253.89|256.46|254.06|256.46|254.06|256.29|253.89|0
1651588900000|2022-05-03 14:41:40|256.29|253.89|255.96|253.56|256.29|253.89|255.96|253.56|0
1651588910000|2022-05-03 14:41:50|255.79|253.39|255.96|253.56|255.96|253.56|255.79|253.39|0
1651588920000|2022-05-03 14:42:00|255.79|253.39|255.79|253.39|255.79|253.39|255.79|253.39|0
1651588930000|2022-05-03 14:42:10|254.46|252.06|254.46|252.06|254.46|252.06|253.96|251.56|0
1651588940000|2022-05-03 14:42:20|254.12|251.72|254.29|251.89|255.12|252.72|254.12|251.72|0
1651588950000|2022-05-03 14:42:30|254.46|252.06|255.45|253.05|255.45|253.05|254.46|252.06|0
1651588960000|2022-05-03 14:42:40|255.12|252.72|255.45|253.05|255.45|253.05|255.12|252.72|0
1651588970000|2022-05-03 14:42:50|255.62|253.22|255.62|253.22|255.62|253.22|255.45|253.05|0
1651588980000|2022-05-03 14:43:00|255.45|253.05|255.12|252.72|255.95|253.55|255.12|252.72|0
1651588990000|2022-05-03 14:43:10|254.79|252.39|255.12|252.72|255.29|252.89|254.79|252.39|0
1651589000000|2022-05-03 14:43:20|254.79|252.39|254.62|252.22|254.79|252.39|254.12|251.72|0
1651589010000|2022-05-03 14:43:30|254.79|252.39|253.96|251.56|254.79|252.39|253.96|251.56|0
1651589020000|2022-05-03 14:43:40|253.62|251.22|252.3|249.9|253.62|251.22|252.3|249.9|0
1651589030000|2022-05-03 14:43:50|252.46|250.06|252.79|250.39|252.79|250.39|252.46|250.06|0
1651589040000|2022-05-03 14:44:00|253.13|250.73|252.63|250.23|253.13|250.73|252.63|250.23|0
1651589050000|2022-05-03 14:44:10|252.79|250.39|252.96|250.56|253.04|250.64|252.79|250.39|0
1651589060000|2022-05-03 14:44:20|252.79|250.39|252.87|250.47|252.87|250.47|252.79|250.39|0
1651589070000|2022-05-03 14:44:30|252.46|250.06|252.79|250.39|252.79|250.39|252.3|249.9|0
1651589080000|2022-05-03 14:44:40|252.63|250.23|252.79|250.39|253.29|250.89|252.63|250.23|0
1651589090000|2022-05-03 14:44:50|253.12|250.72|252.13|249.73|253.12|250.72|252.13|249.73|0
1651589100000|2022-05-03 14:45:00|251.97|249.57|251.3|248.9|251.97|249.57|251.3|248.9|0
1651589110000|2022-05-03 14:45:10|250.81|248.41|250.48|248.08|250.97|248.57|250.48|248.08|0
1651589120000|2022-05-03 14:45:20|250.39|247.99|250.81|248.41|250.97|248.57|250.39|247.99|0
1651589130000|2022-05-03 14:45:30|251.3|248.9|250.97|248.57|251.8|249.4|250.97|248.57|0
1651589140000|2022-05-03 14:45:40|251.3|248.9|251.47|249.07|251.63|249.23|251.3|248.9|0
1651589150000|2022-05-03 14:45:50|251.14|248.74|252.13|249.73|252.13|249.73|251.14|248.74|0
1651589160000|2022-05-03 14:46:00|252.63|250.23|252.63|250.23|252.63|250.23|252.46|250.06|0
1651589170000|2022-05-03 14:46:10|252.96|250.56|251.8|249.4|252.96|250.56|251.8|249.4|0
1651589180000|2022-05-03 14:46:20|251.71|249.31|251.96|249.56|251.96|249.56|251.71|249.31|0
1651589190000|2022-05-03 14:46:30|251.63|249.23|250.97|248.57|251.63|249.23|250.97|248.57|0
1651589200000|2022-05-03 14:46:40|250.15|247.75|249.82|247.42|250.31|247.91|249.82|247.42|0
1651589210000|2022-05-03 14:46:50|249.16|246.76|249.32|246.92|249.65|247.25|249.16|246.76|0
1651589220000|2022-05-03 14:47:00|249.65|247.25|248.83|246.43|249.65|247.25|248.5|246.1|0
1651589230000|2022-05-03 14:47:10|249.16|246.76|249.82|247.42|249.98|247.58|249.16|246.76|0
1651589240000|2022-05-03 14:47:20|249.49|247.09|249.32|246.92|249.49|247.09|249.07|246.67|0
1651589250000|2022-05-03 14:47:30|249.16|246.76|249.49|247.09|249.49|247.09|249.16|246.76|0
1651589260000|2022-05-03 14:47:40|249.98|247.58|249.49|247.09|249.98|247.58|249.49|247.09|0
1651589270000|2022-05-03 14:47:50|249.65|247.25|249.49|247.09|249.65|247.25|249.32|246.92|0
1651589280000|2022-05-03 14:48:00|249.82|247.42|249.65|247.25|249.82|247.42|249.49|247.09|0
1651589290000|2022-05-03 14:48:10|249.49|247.09|249.32|246.92|249.49|247.09|248.99|246.59|0
1651589300000|2022-05-03 14:48:20|249.49|247.09|250.14|247.74|250.14|247.74|249.49|247.09|0
1651589310000|2022-05-03 14:48:30|250.31|247.91|250.8|248.4|250.8|248.4|250.31|247.91|0
1651589320000|2022-05-03 14:48:40|251.13|248.73|250.64|248.24|251.46|249.06|250.64|248.24|0
1651589330000|2022-05-03 14:48:50|251.13|248.73|251.13|248.73|251.13|248.73|250.97|248.57|0
1651589340000|2022-05-03 14:49:00|251.3|248.9|250.47|248.07|251.3|248.9|250.31|247.91|0
1651589350000|2022-05-03 14:49:10|250.64|248.24|250.31|247.91|251.3|248.9|250.31|247.91|0
1651589360000|2022-05-03 14:49:20|250.64|248.24|250.83|248.43|252.73|250.33|250.64|248.24|0
1651589370000|2022-05-03 14:49:30|250.5|248.1|252.23|249.83|252.23|249.83|250.5|248.1|0
1651589380000|2022-05-03 14:49:40|251.36|248.96|250.7|248.3|251.36|248.96|250.7|248.3|0
1651589390000|2022-05-03 14:49:50|250.54|248.14|251.2|248.8|251.2|248.8|250.54|248.14|0
1651589400000|2022-05-03 14:50:00|250.54|248.14|249.88|247.48|250.54|248.14|249.88|247.48|0
1651589410000|2022-05-03 14:50:10|249.72|247.32|250.87|248.47|250.87|248.47|249.72|247.32|0
1651589420000|2022-05-03 14:50:20|251.28|248.88|251.2|248.8|251.53|249.13|251.2|248.8|0
1651589430000|2022-05-03 14:50:30|251.03|248.63|251.03|248.63|251.2|248.8|250.87|248.47|0
1651589440000|2022-05-03 14:50:40|251.86|249.46|251.53|249.13|251.86|249.46|251.36|248.96|0
1651589450000|2022-05-03 14:50:50|251.03|248.63|252.35|249.95|252.35|249.95|251.03|248.63|0
1651589460000|2022-05-03 14:51:00|253.01|250.61|253.01|250.61|253.01|250.61|252.52|250.12|0
1651589470000|2022-05-03 14:51:10|252.85|250.45|253.01|250.61|253.18|250.78|252.85|250.45|0
1651589480000|2022-05-03 14:51:20|252.68|250.28|252.35|249.95|252.68|250.28|252.35|249.95|0
1651589490000|2022-05-03 14:51:30|252.85|250.45|253.01|250.61|253.51|251.11|252.85|250.45|0
1651589500000|2022-05-03 14:51:40|253.34|250.94|253.18|250.78|253.51|251.11|253.18|250.78|0
1651589510000|2022-05-03 14:51:50|253.34|250.94|253.51|251.11|253.67|251.27|253.34|250.94|0
1651589520000|2022-05-03 14:52:00|253.18|250.78|253.01|250.61|253.18|250.78|253.01|250.61|0
1651589530000|2022-05-03 14:52:10|253.18|250.78|253.51|251.11|253.51|251.11|253.18|250.78|0
1651589540000|2022-05-03 14:52:20|253.67|251.27|255|252.6|255|252.6|253.67|251.27|0
1651589550000|2022-05-03 14:52:30|254.34|251.94|253.84|251.44|254.34|251.94|253.84|251.44|0
1651589560000|2022-05-03 14:52:40|253.18|250.78|252.02|249.62|253.18|250.78|252.02|249.62|0
1651589570000|2022-05-03 14:52:50|252.51|250.11|253.18|250.78|253.18|250.78|252.51|250.11|0
1651589580000|2022-05-03 14:53:00|253.01|250.61|253.34|250.94|253.59|251.19|253.01|250.61|0
1651589590000|2022-05-03 14:53:10|253.84|251.44|254.17|251.77|254.83|252.43|253.84|251.44|0
1651589600000|2022-05-03 14:53:20|254|251.6|254.34|251.94|254.5|252.1|254|251.6|0
1651589610000|2022-05-03 14:53:30|254.67|252.27|254.67|252.27|254.67|252.27|254.34|251.94|0
1651589620000|2022-05-03 14:53:40|254.5|252.1|254.34|251.94|254.5|252.1|254.17|251.77|0
1651589630000|2022-05-03 14:53:50|254.67|252.27|254.33|251.93|254.67|252.27|254.33|251.93|0
1651589640000|2022-05-03 14:54:00|257.24|254.84|256.66|254.26|257.33|254.93|256.66|254.26|0
1651589650000|2022-05-03 14:54:10|255.5|253.1|256|253.6|256.16|253.76|255.5|253.1|0
1651589660000|2022-05-03 14:54:20|256.5|254.1|255.66|253.26|256.5|254.1|255.66|253.26|0
1651589670000|2022-05-03 14:54:30|255.5|253.1|254.5|252.1|255.5|253.1|254.5|252.1|0
1651589680000|2022-05-03 14:54:40|254.67|252.27|254.33|251.93|255|252.6|254.33|251.93|0
1651589690000|2022-05-03 14:54:50|254.5|252.1|255.16|252.76|255.16|252.76|254.5|252.1|0
1651589700000|2022-05-03 14:55:00|254.83|252.43|254.57|252.17|254.83|252.43|253.6|251.2|0
1651589710000|2022-05-03 14:55:10|254.4|252|254.73|252.33|254.73|252.33|254.4|252|0
1651589720000|2022-05-03 14:55:20|254.4|252|255.73|253.33|255.73|253.33|254.4|252|0
1651589730000|2022-05-03 14:55:30|255.23|252.83|254.73|252.33|255.23|252.83|254.73|252.33|0
1651589740000|2022-05-03 14:55:40|254.24|251.84|254.4|252|254.4|252|254.24|251.84|0
1651589750000|2022-05-03 14:55:50|254.73|252.33|254.73|252.33|254.73|252.33|254.57|252.17|0
1651589760000|2022-05-03 14:56:00|254.81|252.41|255.07|252.67|255.07|252.67|254.57|252.17|0
1651589770000|2022-05-03 14:56:10|255.57|253.17|255.4|253|255.57|253.17|254.9|252.5|0
1651589780000|2022-05-03 14:56:20|255.57|253.17|255.73|253.33|255.73|253.33|255.4|253|0
1651589790000|2022-05-03 14:56:30|256.15|253.75|256.07|253.67|256.15|253.75|256.07|253.67|0
1651589800000|2022-05-03 14:56:40|256.23|253.83|256.9|254.5|257.23|254.83|256.23|253.83|0
1651589810000|2022-05-03 14:56:50|257.07|254.67|256.9|254.5|257.07|254.67|256.9|254.5|0
1651589820000|2022-05-03 14:57:00|256.73|254.33|257.23|254.83|257.31|254.91|256.73|254.33|0
1651589830000|2022-05-03 14:57:10|257.07|254.67|257.73|255.33|257.73|255.33|257.07|254.67|0
1651589840000|2022-05-03 14:57:20|257.65|255.25|257.9|255.5|258.07|255.67|257.65|255.25|0
1651589850000|2022-05-03 14:57:30|257.57|255.17|257.07|254.67|257.57|255.17|257.07|254.67|0
1651589860000|2022-05-03 14:57:40|256.31|253.91|256.56|254.16|256.56|254.16|256.23|253.83|0
1651589870000|2022-05-03 14:57:50|256.4|254|255.73|253.33|256.4|254|255.73|253.33|0
1651589880000|2022-05-03 14:58:00|254.9|252.5|254.23|251.83|254.9|252.5|254.07|251.67|0
1651589890000|2022-05-03 14:58:10|254.56|252.16|254.9|252.5|254.9|252.5|254.4|252|0
1651589900000|2022-05-03 14:58:20|255.4|253|254.73|252.33|255.4|253|254.73|252.33|0
1651589910000|2022-05-03 14:58:30|254.56|252.16|254.56|252.16|254.56|252.16|254.07|251.67|0
1651589920000|2022-05-03 14:58:40|254.4|252|258.74|256.34|258.74|256.34|254.4|252|0
1651589930000|2022-05-03 14:58:50|257.73|255.33|257.4|255|257.9|255.5|257.4|255|0
1651589940000|2022-05-03 14:59:00|257.06|254.66|258.9|256.5|258.9|256.5|257.06|254.66|0
1651589950000|2022-05-03 14:59:10|258.57|256.17|258.74|256.34|258.9|256.5|258.57|256.17|0
1651589960000|2022-05-03 14:59:20|258.57|256.17|257.73|255.33|258.57|256.17|257.73|255.33|0
1651589970000|2022-05-03 14:59:30|258.07|255.67|257.73|255.33|258.57|256.17|257.73|255.33|0
1651589980000|2022-05-03 14:59:40|257.56|255.16|257.9|255.5|258.23|255.83|257.56|255.16|0
1651589990000|2022-05-03 14:59:50|257.4|255|257.06|254.66|257.4|255|256.9|254.5|0
1651590000000|2022-05-03 15:00:00|257.23|254.83|257.23|254.83|257.73|255.33|256.9|254.5|0
1651590010000|2022-05-03 15:00:10|257.4|255|256.98|254.58|257.9|255.5|256.98|254.58|0
1651590020000|2022-05-03 15:00:20|257.23|254.83|256.23|253.83|257.23|254.83|256.23|253.83|0
1651590030000|2022-05-03 15:00:30|255.89|253.49|255.89|253.49|255.89|253.49|255.56|253.16|0
1651590040000|2022-05-03 15:00:40|255.73|253.33|255.73|253.33|255.73|253.33|255.56|253.16|0
1651590050000|2022-05-03 15:00:50|255.56|253.16|255.73|253.33|256.06|253.66|255.56|253.16|0
1651590060000|2022-05-03 15:01:00|256.06|253.66|255.73|253.33|256.06|253.66|255.56|253.16|0
1651590070000|2022-05-03 15:01:10|255.23|252.83|254.73|252.33|255.56|253.16|254.73|252.33|0
1651590080000|2022-05-03 15:01:20|253.9|251.5|254.23|251.83|254.23|251.83|253.73|251.33|0
1651590090000|2022-05-03 15:01:30|254.06|251.66|255.23|252.83|255.23|252.83|254.06|251.66|0
1651590100000|2022-05-03 15:01:40|255.56|253.16|255.73|253.33|255.73|253.33|255.23|252.83|0
1651590110000|2022-05-03 15:01:50|255.89|253.49|257.73|255.33|257.73|255.33|255.89|253.49|0
1651590120000|2022-05-03 15:02:00|257.9|255.5|257.9|255.5|257.9|255.5|257.56|255.16|0
1651590130000|2022-05-03 15:02:10|259.4|257|259.4|257|259.4|257|258.9|256.5|0
1651590140000|2022-05-03 15:02:20|259.91|257.51|260.41|258.01|260.58|258.18|259.91|257.51|0
1651590150000|2022-05-03 15:02:30|259.74|257.34|259.24|256.84|259.74|257.34|259.24|256.84|0
1651590160000|2022-05-03 15:02:40|258.4|256|257.9|255.5|258.4|256|257.9|255.5|0
1651590170000|2022-05-03 15:02:50|257.73|255.33|259.4|257|259.4|257|257.73|255.33|0
1651590180000|2022-05-03 15:03:00|259.57|257.17|259.91|257.51|259.91|257.51|259.24|256.84|0
1651590190000|2022-05-03 15:03:10|260.24|257.84|260.07|257.67|260.24|257.84|259.74|257.34|0
1651590200000|2022-05-03 15:03:20|260.58|258.18|260.41|258.01|260.75|258.35|260.41|258.01|0
1651590210000|2022-05-03 15:03:30|259.91|257.51|259.65|257.25|259.91|257.51|259.4|257|0
1651590220000|2022-05-03 15:03:40|260.24|257.84|260.49|258.09|260.49|258.09|260.07|257.67|0
1651590230000|2022-05-03 15:03:50|260.24|257.84|260.91|258.51|260.91|258.51|260.24|257.84|0
1651590240000|2022-05-03 15:04:00|261.25|258.85|260.91|258.51|261.25|258.85|260.58|258.18|0
1651590250000|2022-05-03 15:04:10|260.75|258.35|261.08|258.68|261.08|258.68|260.24|257.84|0
1651590260000|2022-05-03 15:04:20|261.67|259.27|261.76|259.36|261.76|259.36|261.25|258.85|0
1651590270000|2022-05-03 15:04:30|261.92|259.52|262.94|260.54|262.94|260.54|261.92|259.52|0
1651590280000|2022-05-03 15:04:40|262.43|260.03|262.6|260.2|262.6|260.2|261.76|259.36|0
1651590290000|2022-05-03 15:04:50|262.26|259.86|262.6|260.2|262.6|260.2|262.26|259.86|0
1651590300000|2022-05-03 15:05:00|264.63|262.23|265.73|263.33|266.16|263.76|264.63|262.23|0
1651590310000|2022-05-03 15:05:10|265.14|262.74|264.8|262.4|265.14|262.74|264.8|262.4|0
1651590320000|2022-05-03 15:05:20|264.97|262.57|264.8|262.4|264.97|262.57|264.63|262.23|0
1651590330000|2022-05-03 15:05:30|264.29|261.89|263.61|261.21|264.29|261.89|263.61|261.21|0
1651590340000|2022-05-03 15:05:40|263.78|261.38|264.12|261.72|264.12|261.72|263.78|261.38|0
1651590350000|2022-05-03 15:05:50|263.86|261.46|264.29|261.89|264.29|261.89|263.86|261.46|0
1651590360000|2022-05-03 15:06:00|264.97|262.57|269.19|266.79|269.19|266.79|264.97|262.57|0
1651590370000|2022-05-03 15:06:10|265.75|263.35|266.26|263.86|266.26|263.86|265.75|263.35|0
1651590380000|2022-05-03 15:06:20|265.92|263.52|266.43|264.03|266.43|264.03|265.92|263.52|0
1651590390000|2022-05-03 15:06:30|266.77|264.37|267.45|265.05|267.45|265.05|266.77|264.37|0
1651590400000|2022-05-03 15:06:40|267.11|264.71|266.77|264.37|267.28|264.88|266.77|264.37|0
1651590410000|2022-05-03 15:06:50|266.6|264.2|266.94|264.54|266.94|264.54|266.43|264.03|0
1651590420000|2022-05-03 15:07:00|267.45|265.05|267.62|265.22|267.62|265.22|267.45|265.05|0
1651590430000|2022-05-03 15:07:10|267.45|265.05|269.32|266.92|269.32|266.92|267.45|265.05|0
1651590440000|2022-05-03 15:07:20|270.01|267.61|270.35|267.95|270.35|267.95|270.01|267.61|0
1651590450000|2022-05-03 15:07:30|270.52|268.12|270.86|268.46|270.86|268.46|270.52|268.12|0
1651590460000|2022-05-03 15:07:40|272.23|269.83|271.89|269.49|272.23|269.83|271.03|268.63|0
1651590470000|2022-05-03 15:07:50|272.06|269.66|271.2|268.8|272.06|269.66|271.2|268.8|0
1651590480000|2022-05-03 15:08:00|271.37|268.97|273.26|270.86|273.26|270.86|271.37|268.97|0
1651590490000|2022-05-03 15:08:10|273.61|271.21|273.95|271.55|273.95|271.55|273.26|270.86|0
1651590500000|2022-05-03 15:08:20|273.61|271.21|273.43|271.03|273.95|271.55|273.43|271.03|0
1651590510000|2022-05-03 15:08:30|273.61|271.21|273.78|271.38|273.78|271.38|273.61|271.21|0
1651590520000|2022-05-03 15:08:40|273.61|271.21|274.12|271.72|274.12|271.72|273.61|271.21|0
1651590530000|2022-05-03 15:08:50|274.29|271.89|274.12|271.72|274.64|272.24|274.12|271.72|0
1651590540000|2022-05-03 15:09:00|273.95|271.55|274.12|271.72|274.47|272.07|273.95|271.55|0
1651590550000|2022-05-03 15:09:10|274.47|272.07|274.29|271.89|274.81|272.41|274.29|271.89|0
1651590560000|2022-05-03 15:09:20|274.12|271.72|273.43|271.03|274.12|271.72|273.43|271.03|0
1651590570000|2022-05-03 15:09:30|273.26|270.86|273.26|270.86|273.95|271.55|273.26|270.86|0
1651590580000|2022-05-03 15:09:40|273.09|270.69|273.52|271.12|273.52|271.12|273.09|270.69|0
1651590590000|2022-05-03 15:09:50|273.26|270.86|273.26|270.86|273.6|271.2|273.17|270.77|0
1651590600000|2022-05-03 15:10:00|273.43|271.03|273.51|271.11|273.95|271.55|273.43|271.03|0
1651590610000|2022-05-03 15:10:10|271.54|269.14|271.54|269.14|271.71|269.31|271.54|269.14|0
1651590620000|2022-05-03 15:10:20|272.06|269.66|272.23|269.83|272.4|270|272.06|269.66|0
1651590630000|2022-05-03 15:10:30|272.74|270.34|272.57|270.17|272.74|270.34|272.4|270|0
1651590640000|2022-05-03 15:10:40|272.4|270|272.23|269.83|272.4|270|272.23|269.83|0
1651590650000|2022-05-03 15:10:50|271.54|269.14|270.69|268.29|271.71|269.31|270.69|268.29|0
1651590660000|2022-05-03 15:11:00|270.17|267.77|268.8|266.4|270.17|267.77|268.46|266.06|0
1651590670000|2022-05-03 15:11:10|269.15|266.75|269.06|266.66|269.32|266.92|269.06|266.66|0
1651590680000|2022-05-03 15:11:20|269.66|267.26|269.15|266.75|269.66|267.26|269.15|266.75|0
1651590690000|2022-05-03 15:11:30|269.23|266.83|270|267.6|270.34|267.94|269.23|266.83|0
1651590700000|2022-05-03 15:11:40|270.34|267.94|270.68|268.28|270.68|268.28|270.34|267.94|0
1651590710000|2022-05-03 15:11:50|270.86|268.46|270.68|268.28|270.86|268.46|270.51|268.11|0
1651590720000|2022-05-03 15:12:00|270.86|268.46|271.03|268.63|271.2|268.8|270.86|268.46|0
1651590730000|2022-05-03 15:12:10|270.33|267.93|270.68|268.28|270.68|268.28|270.33|267.93|0
1651590740000|2022-05-03 15:12:20|271.02|268.62|271.19|268.79|271.19|268.79|271.02|268.62|0
1651590750000|2022-05-03 15:12:30|271.02|268.62|270.51|268.11|271.02|268.62|270.51|268.11|0
1651590760000|2022-05-03 15:12:40|270.85|268.45|270.68|268.28|271.02|268.62|270.68|268.28|0
1651590770000|2022-05-03 15:12:50|270.51|268.11|269.99|267.59|270.51|268.11|269.99|267.59|0
1651590780000|2022-05-03 15:13:00|269.31|266.91|269.14|266.74|269.31|266.91|269.14|266.74|0
1651590790000|2022-05-03 15:13:10|269.82|267.42|269.48|267.08|269.82|267.42|269.48|267.08|0
1651590800000|2022-05-03 15:13:20|269.13|266.73|268.62|266.22|269.13|266.73|268.45|266.05|0
1651590810000|2022-05-03 15:13:30|268.45|266.05|268.28|265.88|268.45|266.05|267.6|265.2|0
1651590820000|2022-05-03 15:13:40|268.45|266.05|268.45|266.05|268.45|266.05|268.45|266.05|0
1651590830000|2022-05-03 15:13:50|267.85|265.45|267.94|265.54|267.94|265.54|267.77|265.37|0
1651590840000|2022-05-03 15:14:00|268.45|266.05|268.02|265.62|268.62|266.22|268.02|265.62|0
1651590850000|2022-05-03 15:14:10|267.77|265.37|268.96|266.56|268.96|266.56|267.77|265.37|0
1651590860000|2022-05-03 15:14:20|268.79|266.39|269.82|267.42|269.82|267.42|268.79|266.39|0
1651590870000|2022-05-03 15:14:30|269.65|267.25|269.56|267.16|269.99|267.59|269.56|267.16|0
1651590880000|2022-05-03 15:14:40|269.65|267.25|270.33|267.93|270.5|268.1|269.65|267.25|0
1651590890000|2022-05-03 15:14:50|271.36|268.96|272.56|270.16|272.56|270.16|271.36|268.96|0
1651590900000|2022-05-03 15:15:00|273.94|271.54|275.84|273.44|275.84|273.44|273.94|271.54|0
1651590910000|2022-05-03 15:15:10|276.01|273.61|275.32|272.92|276.01|273.61|275.32|272.92|0
1651590920000|2022-05-03 15:15:20|274.46|272.06|274.63|272.23|274.63|272.23|274.46|272.06|0
1651590930000|2022-05-03 15:15:30|274.8|272.4|274.11|271.71|274.8|272.4|274.11|271.71|0
1651590940000|2022-05-03 15:15:40|273.6|271.2|274.02|271.62|274.29|271.89|273.6|271.2|0
1651590950000|2022-05-03 15:15:50|273.42|271.02|274.29|271.89|274.29|271.89|273.42|271.02|0
1651590960000|2022-05-03 15:16:00|274.37|271.97|274.29|271.89|274.37|271.97|273.77|271.37|0
1651590970000|2022-05-03 15:16:10|274.37|271.97|274.98|272.58|275.15|272.75|274.37|271.97|0
1651590980000|2022-05-03 15:16:20|275.84|273.44|273.42|271.02|275.84|273.44|273.42|271.02|0
1651590990000|2022-05-03 15:16:30|273.25|270.85|274.46|272.06|274.46|272.06|272.91|270.51|0
1651591000000|2022-05-03 15:16:40|274.02|271.62|273.42|271.02|274.02|271.62|273.25|270.85|0
1651591010000|2022-05-03 15:16:50|273.25|270.85|272.56|270.16|273.25|270.85|272.56|270.16|0
1651591020000|2022-05-03 15:17:00|272.05|269.65|272.39|269.99|272.39|269.99|272.05|269.65|0
1651591030000|2022-05-03 15:17:10|272.05|269.65|269.47|267.07|272.05|269.65|269.47|267.07|0
1651591040000|2022-05-03 15:17:20|267.93|265.53|268.96|266.56|268.96|266.56|267.93|265.53|0
1651591050000|2022-05-03 15:17:30|268.79|266.39|269.13|266.73|269.13|266.73|268.62|266.22|0
1651591060000|2022-05-03 15:17:40|269.3|266.9|270.67|268.27|270.67|268.27|269.3|266.9|0
1651591070000|2022-05-03 15:17:50|271.36|268.96|270.84|268.44|271.36|268.96|270.67|268.27|0
1651591080000|2022-05-03 15:18:00|271.53|269.13|270.33|267.93|271.53|269.13|270.33|267.93|0
1651591090000|2022-05-03 15:18:10|271.01|268.61|270.84|268.44|271.01|268.61|270.67|268.27|0
1651591100000|2022-05-03 15:18:20|271.53|269.13|273.08|270.68|273.08|270.68|271.53|269.13|0
1651591110000|2022-05-03 15:18:30|273.25|270.85|273.85|271.45|273.85|271.45|273.25|270.85|0
1651591120000|2022-05-03 15:18:40|273.59|271.19|273.59|271.19|273.59|271.19|273.25|270.85|0
1651591130000|2022-05-03 15:18:50|274.11|271.71|273.42|271.02|274.11|271.71|273.42|271.02|0
1651591140000|2022-05-03 15:19:00|273.59|271.19|272.9|270.5|273.59|271.19|272.9|270.5|0
1651591150000|2022-05-03 15:19:10|272.73|270.33|271.87|269.47|272.73|270.33|271.87|269.47|0
1651591160000|2022-05-03 15:19:20|271.7|269.3|271.36|268.96|271.7|269.3|271.18|268.78|0
1651591170000|2022-05-03 15:19:30|272.04|269.64|271.36|268.96|272.21|269.81|271.36|268.96|0
1651591180000|2022-05-03 15:19:40|272.39|269.99|271.87|269.47|272.39|269.99|271.7|269.3|0
1651591190000|2022-05-03 15:19:50|272.9|270.5|272.73|270.33|272.9|270.5|272.73|270.33|0
1651591200000|2022-05-03 15:20:00|272.9|270.5|272.9|270.5|272.98|270.58|272.9|270.5|0
1651591210000|2022-05-03 15:20:10|273.59|271.19|274.97|272.57|274.97|272.57|273.59|271.19|0
1651591220000|2022-05-03 15:20:20|275.32|272.92|276.01|273.61|276.01|273.61|275.32|272.92|0
1651591230000|2022-05-03 15:20:30|275.84|273.44|275.32|272.92|275.84|273.44|274.97|272.57|0
1651591240000|2022-05-03 15:20:40|275.84|273.44|276.01|273.61|276.01|273.61|275.66|273.26|0
1651591250000|2022-05-03 15:20:50|275.32|272.92|275.32|272.92|275.66|273.26|275.32|272.92|0
1651591260000|2022-05-03 15:21:00|276.01|273.61|275.32|272.92|276.01|273.61|274.97|272.57|0
1651591270000|2022-05-03 15:21:10|274.8|272.4|275.14|272.74|275.32|272.92|274.8|272.4|0
1651591280000|2022-05-03 15:21:20|275.83|273.43|275.32|272.92|275.83|273.43|275.32|272.92|0
1651591290000|2022-05-03 15:21:30|275.14|272.74|274.45|272.05|275.49|273.09|274.45|272.05|0
1651591300000|2022-05-03 15:21:40|274.62|272.22|275.14|272.74|275.14|272.74|274.62|272.22|0
1651591310000|2022-05-03 15:21:50|274.97|272.57|275.14|272.74|275.14|272.74|274.97|272.57|0
1651591320000|2022-05-03 15:22:00|275.49|273.09|276.18|273.78|276.18|273.78|275.49|273.09|0
1651591330000|2022-05-03 15:22:10|275.74|273.34|276.35|273.95|276.35|273.95|275.66|273.26|0
1651591340000|2022-05-03 15:22:20|276.7|274.3|276.18|273.78|276.7|274.3|276.18|273.78|0
1651591350000|2022-05-03 15:22:30|276.01|273.61|275.14|272.74|276.01|273.61|275.14|272.74|0
1651591360000|2022-05-03 15:22:40|274.97|272.57|275.14|272.74|275.14|272.74|274.45|272.05|0
1651591370000|2022-05-03 15:22:50|274.97|272.57|275.49|273.09|275.83|273.43|274.97|272.57|0
1651591380000|2022-05-03 15:23:00|274.8|272.4|275.31|272.91|275.66|273.26|274.8|272.4|0
1651591390000|2022-05-03 15:23:10|275.49|273.09|275.66|273.26|275.66|273.26|275.31|272.91|0
1651591400000|2022-05-03 15:23:20|275.83|273.43|275.66|273.26|275.83|273.43|275.14|272.74|0
1651591410000|2022-05-03 15:23:30|275.83|273.43|276.35|273.95|276.35|273.95|275.83|273.43|0
1651591420000|2022-05-03 15:23:40|276.52|274.12|276.01|273.61|276.52|274.12|275.83|273.43|0
1651591430000|2022-05-03 15:23:50|276.35|273.95|276.18|273.78|276.7|274.3|276.18|273.78|0
1651591440000|2022-05-03 15:24:00|276.7|274.3|276.52|274.12|276.7|274.3|276.18|273.78|0
1651591450000|2022-05-03 15:24:10|276.7|274.3|276.18|273.78|276.7|274.3|276.18|273.78|0
1651591460000|2022-05-03 15:24:20|276|273.6|276.35|273.95|276.35|273.95|275.83|273.43|0
1651591470000|2022-05-03 15:24:30|276.7|274.3|277.56|275.16|277.56|275.16|276.7|274.3|0
1651591480000|2022-05-03 15:24:40|277.74|275.34|278.08|275.68|278.09|275.69|277.74|275.34|0
1651591490000|2022-05-03 15:24:50|278.43|276.03|278.26|275.86|278.43|276.03|277.91|275.51|0
1651591500000|2022-05-03 15:25:00|277.65|275.25|278.08|275.68|278.08|275.68|277.65|275.25|0
1651591510000|2022-05-03 15:25:10|277.74|275.34|277.91|275.51|278.08|275.68|277.74|275.34|0
1651591520000|2022-05-03 15:25:20|278.08|275.68|278.95|276.55|278.95|276.55|278.08|275.68|0
1651591530000|2022-05-03 15:25:30|278.78|276.38|277.56|275.16|278.78|276.38|277.56|275.16|0
1651591540000|2022-05-03 15:25:40|277.22|274.82|278.08|275.68|278.08|275.68|277.22|274.82|0
1651591550000|2022-05-03 15:25:50|278.26|275.86|277.65|275.25|278.43|276.03|277.65|275.25|0
1651591560000|2022-05-03 15:26:00|277.22|274.82|277.22|274.82|277.39|274.99|277.22|274.82|0
1651591570000|2022-05-03 15:26:10|277.74|275.34|277.22|274.82|277.74|275.34|277.22|274.82|0
1651591580000|2022-05-03 15:26:20|277.74|275.34|277.39|274.99|277.74|275.34|277.39|274.99|0
1651591590000|2022-05-03 15:26:30|277.74|275.34|277.91|275.51|277.99|275.59|277.74|275.34|0
1651591600000|2022-05-03 15:26:40|277.39|274.99|277.91|275.51|277.91|275.51|277.39|274.99|0
1651591610000|2022-05-03 15:26:50|277.56|275.16|277.56|275.16|277.74|275.34|277.56|275.16|0
1651591620000|2022-05-03 15:27:00|276.52|274.12|275.31|272.91|276.87|274.47|275.31|272.91|0
1651591630000|2022-05-03 15:27:10|275.48|273.08|275.65|273.25|275.65|273.25|275.14|272.74|0
1651591640000|2022-05-03 15:27:20|275.48|273.08|276|273.6|276|273.6|275.48|273.08|0
1651591650000|2022-05-03 15:27:30|276.35|273.95|275.83|273.43|276.52|274.12|275.83|273.43|0
1651591660000|2022-05-03 15:27:40|276|273.6|276|273.6|276|273.6|276|273.6|0
1651591670000|2022-05-03 15:27:50|275.83|273.43|275.65|273.25|275.83|273.43|275.65|273.25|0
1651591680000|2022-05-03 15:28:00|276|273.6|275.65|273.25|276|273.6|275.65|273.25|0
1651591690000|2022-05-03 15:28:10|275.31|272.91|275.22|272.82|275.31|272.91|274.96|272.56|0
1651591700000|2022-05-03 15:28:20|276|273.6|275.31|272.91|276|273.6|275.31|272.91|0
1651591710000|2022-05-03 15:28:30|274.62|272.22|274.27|271.87|274.62|272.22|273.93|271.53|0
1651591720000|2022-05-03 15:28:40|275.13|272.73|275.31|272.91|275.48|273.08|275.13|272.73|0
1651591730000|2022-05-03 15:28:50|275.13|272.73|275.13|272.73|275.13|272.73|275.13|272.73|0
1651591740000|2022-05-03 15:29:00|275.48|273.08|274.96|272.56|275.48|273.08|274.96|272.56|0
1651591750000|2022-05-03 15:29:10|274.62|272.22|274.79|272.39|274.87|272.47|274.62|272.22|0
1651591760000|2022-05-03 15:29:20|274.62|272.22|274.44|272.04|274.79|272.39|274.27|271.87|0
1651591770000|2022-05-03 15:29:30|274.27|271.87|274.27|271.87|274.44|272.04|274.27|271.87|0
1651591780000|2022-05-03 15:29:40|274.1|271.7|274.62|272.22|274.62|272.22|274.1|271.7|0
1651591790000|2022-05-03 15:29:50|274.61|272.21|275.13|272.73|275.13|272.73|274.61|272.21|0
1651591800000|2022-05-03 15:30:00|276.34|273.94|276.34|273.94|276.34|273.94|275.82|273.42|0
1651591810000|2022-05-03 15:30:10|276.69|274.29|276.69|274.29|277.04|274.64|276.69|274.29|0
1651591820000|2022-05-03 15:30:20|277.21|274.81|276.69|274.29|277.21|274.81|276.69|274.29|0
1651591830000|2022-05-03 15:30:30|275.82|273.42|276.34|273.94|276.34|273.94|275.82|273.42|0
1651591840000|2022-05-03 15:30:40|276.69|274.29|276.86|274.46|276.86|274.46|276.69|274.29|0
1651591850000|2022-05-03 15:30:50|277.04|274.64|277.56|275.16|277.56|275.16|277.04|274.64|0
1651591860000|2022-05-03 15:31:00|276.95|274.55|277.21|274.81|277.38|274.98|276.95|274.55|0
1651591870000|2022-05-03 15:31:10|277.38|274.98|277.56|275.16|277.73|275.33|277.21|274.81|0
1651591880000|2022-05-03 15:31:20|277.73|275.33|276.52|274.12|277.73|275.33|276|273.6|0
1651591890000|2022-05-03 15:31:30|277.21|274.81|277.38|274.98|277.38|274.98|276.86|274.46|0
1651591900000|2022-05-03 15:31:40|277.73|275.33|278.08|275.68|278.25|275.85|277.73|275.33|0
1651591910000|2022-05-03 15:31:50|277.04|274.64|276.52|274.12|277.04|274.64|276.52|274.12|0
1651591920000|2022-05-03 15:32:00|277.21|274.81|277.38|274.98|277.56|275.16|277.21|274.81|0
1651591930000|2022-05-03 15:32:10|277.56|275.16|276.86|274.46|277.56|275.16|276.86|274.46|0
1651591940000|2022-05-03 15:32:20|277.21|274.81|277.38|274.98|277.38|274.98|277.21|274.81|0
1651591950000|2022-05-03 15:32:30|277.73|275.33|277.73|275.33|277.9|275.5|277.73|275.33|0
1651591960000|2022-05-03 15:32:40|278.08|275.68|278.6|276.2|278.6|276.2|278.08|275.68|0
1651591970000|2022-05-03 15:32:50|278.42|276.02|278.42|276.02|278.42|276.02|278.33|275.93|0
1651591980000|2022-05-03 15:33:00|278.94|276.54|279.29|276.89|279.29|276.89|278.94|276.54|0
1651591990000|2022-05-03 15:33:10|279.99|277.59|279.29|276.89|279.99|277.59|279.29|276.89|0
1651592000000|2022-05-03 15:33:20|279.38|276.98|279.29|276.89|279.64|277.24|279.29|276.89|0
1651592010000|2022-05-03 15:33:30|279.64|277.24|280.16|277.76|280.16|277.76|279.64|277.24|0
1651592020000|2022-05-03 15:33:40|281.38|278.98|281.56|279.16|281.56|279.16|281.21|278.81|0
1651592030000|2022-05-03 15:33:50|281.38|278.98|281.38|278.98|281.56|279.16|281.38|278.98|0
1651592040000|2022-05-03 15:34:00|281.56|279.16|281.73|279.33|281.73|279.33|281.38|278.98|0
1651592050000|2022-05-03 15:34:10|281.56|279.16|281.56|279.16|281.73|279.33|281.56|279.16|0
1651592060000|2022-05-03 15:34:20|281.38|278.98|281.56|279.16|281.56|279.16|281.38|278.98|0
1651592070000|2022-05-03 15:34:30|281.21|278.81|281.03|278.63|281.38|278.98|281.03|278.63|0
1651592080000|2022-05-03 15:34:40|280.86|278.46|280.69|278.29|280.86|278.46|280.69|278.29|0
1651592090000|2022-05-03 15:34:50|280.51|278.11|280.16|277.76|280.51|278.11|280.16|277.76|0
1651592100000|2022-05-03 15:35:00|280.42|278.02|278.25|275.85|280.42|278.02|278.25|275.85|0
1651592110000|2022-05-03 15:35:10|277.73|275.33|276.16|273.76|277.73|275.33|276.16|273.76|0
1651592120000|2022-05-03 15:35:20|277.03|274.63|277.03|274.63|277.03|274.63|277.03|274.63|0
1651592130000|2022-05-03 15:35:30|277.2|274.8|277.03|274.63|277.2|274.8|276.51|274.11|0
1651592140000|2022-05-03 15:35:40|276.86|274.46|276.86|274.46|276.86|274.46|276.51|274.11|0
1651592150000|2022-05-03 15:35:50|276.68|274.28|275.99|273.59|276.68|274.28|275.99|273.59|0
1651592160000|2022-05-03 15:36:00|276.51|274.11|276.16|273.76|276.68|274.28|276.16|273.76|0
1651592170000|2022-05-03 15:36:10|276.34|273.94|276.34|273.94|276.51|274.11|276.34|273.94|0
1651592180000|2022-05-03 15:36:20|276.16|273.76|277.2|274.8|277.2|274.8|276.16|273.76|0
1651592190000|2022-05-03 15:36:30|277.38|274.98|277.2|274.8|277.38|274.98|277.2|274.8|0
1651592200000|2022-05-03 15:36:40|277.03|274.63|276.34|273.94|277.03|274.63|276.34|273.94|0
1651592210000|2022-05-03 15:36:50|276.16|273.76|276.86|274.46|276.86|274.46|276.16|273.76|0
1651592220000|2022-05-03 15:37:00|276.51|274.11|275.9|273.5|276.51|274.11|275.82|273.42|0
1651592230000|2022-05-03 15:37:10|276.16|273.76|275.3|272.9|276.16|273.76|275.3|272.9|0
1651592240000|2022-05-03 15:37:20|275.64|273.24|275.99|273.59|276.16|273.76|275.47|273.07|0
1651592250000|2022-05-03 15:37:30|275.64|273.24|275.64|273.24|275.82|273.42|275.64|273.24|0
1651592260000|2022-05-03 15:37:40|275.82|273.42|275.3|272.9|275.82|273.42|275.3|272.9|0
1651592270000|2022-05-03 15:37:50|275.47|273.07|275.99|273.59|275.99|273.59|275.47|273.07|0
1651592280000|2022-05-03 15:38:00|274.95|272.55|274.26|271.86|274.95|272.55|274.09|271.69|0
1651592290000|2022-05-03 15:38:10|274.43|272.03|274.61|272.21|274.61|272.21|274.09|271.69|0
1651592300000|2022-05-03 15:38:20|274.26|271.86|274.26|271.86|274.95|272.55|274.26|271.86|0
1651592310000|2022-05-03 15:38:30|274.09|271.69|274.09|271.69|274.26|271.86|274.09|271.69|0
1651592320000|2022-05-03 15:38:40|274.26|271.86|274.09|271.69|274.26|271.86|274.09|271.69|0
1651592330000|2022-05-03 15:38:50|273.91|271.51|273.82|271.42|273.91|271.51|273.74|271.34|0
1651592340000|2022-05-03 15:39:00|273.4|271|272.71|270.31|273.4|271|272.54|270.14|0
1651592350000|2022-05-03 15:39:10|272.19|269.79|272.71|270.31|272.71|270.31|272.19|269.79|0
1651592360000|2022-05-03 15:39:20|273.22|270.82|272.71|270.31|273.22|270.82|272.71|270.31|0
1651592370000|2022-05-03 15:39:30|272.88|270.48|273.05|270.65|273.05|270.65|272.88|270.48|0
1651592380000|2022-05-03 15:39:40|272.88|270.48|272.71|270.31|273.22|270.82|272.71|270.31|0
1651592390000|2022-05-03 15:39:50|272.79|270.39|273.05|270.65|273.05|270.65|272.79|270.39|0
1651592400000|2022-05-03 15:40:00|273.4|271|274.26|271.86|274.43|272.03|273.4|271|0
1651592410000|2022-05-03 15:40:10|274.78|272.38|274.95|272.55|274.95|272.55|274.78|272.38|0
1651592420000|2022-05-03 15:40:20|275.03|272.63|274.43|272.03|275.29|272.89|274.43|272.03|0
1651592430000|2022-05-03 15:40:30|274.26|271.86|274.43|272.03|274.43|272.03|274.26|271.86|0
1651592440000|2022-05-03 15:40:40|274.6|272.2|274.95|272.55|274.95|272.55|274.6|272.2|0
1651592450000|2022-05-03 15:40:50|274.78|272.38|274.6|272.2|274.78|272.38|274.6|272.2|0
1651592460000|2022-05-03 15:41:00|274.08|271.68|274.6|272.2|274.6|272.2|274.08|271.68|0
1651592470000|2022-05-03 15:41:10|274.26|271.86|274.86|272.46|274.95|272.55|274.26|271.86|0
1651592480000|2022-05-03 15:41:20|275.12|272.72|274.95|272.55|275.12|272.72|274.95|272.55|0
1651592490000|2022-05-03 15:41:30|274.43|272.03|273.91|271.51|274.43|272.03|273.74|271.34|0
1651592500000|2022-05-03 15:41:40|274.08|271.68|274.95|272.55|274.95|272.55|274.08|271.68|0
1651592510000|2022-05-03 15:41:50|275.12|272.72|275.12|272.72|275.12|272.72|274.95|272.55|0
1651592520000|2022-05-03 15:42:00|275.29|272.89|276.16|273.76|276.16|273.76|275.29|272.89|0
1651592530000|2022-05-03 15:42:10|275.98|273.58|275.64|273.24|276.16|273.76|275.64|273.24|0
1651592540000|2022-05-03 15:42:20|275.81|273.41|275.98|273.58|275.98|273.58|275.81|273.41|0
1651592550000|2022-05-03 15:42:30|276.16|273.76|277.02|274.62|277.02|274.62|276.16|273.76|0
1651592560000|2022-05-03 15:42:40|277.2|274.8|277.02|274.62|277.2|274.8|277.02|274.62|0
1651592570000|2022-05-03 15:42:50|276.68|274.28|276.68|274.28|276.68|274.28|276.5|274.1|0
1651592580000|2022-05-03 15:43:00|277.37|274.97|277.72|275.32|278.24|275.84|277.37|274.97|0
1651592590000|2022-05-03 15:43:10|276.85|274.45|276.68|274.28|276.85|274.45|276.68|274.28|0
1651592600000|2022-05-03 15:43:20|276.5|274.1|276.33|273.93|276.5|274.1|276.33|273.93|0
1651592610000|2022-05-03 15:43:30|276.5|274.1|276.85|274.45|276.85|274.45|276.5|274.1|0
1651592620000|2022-05-03 15:43:40|275.29|272.89|275.81|273.41|275.81|273.41|275.29|272.89|0
1651592630000|2022-05-03 15:43:50|275.64|273.24|275.98|273.58|275.98|273.58|275.64|273.24|0
1651592640000|2022-05-03 15:44:00|276.33|273.93|276.33|273.93|276.33|273.93|276.15|273.75|0
1651592650000|2022-05-03 15:44:10|276.67|274.27|276.5|274.1|276.85|274.45|276.5|274.1|0
1651592660000|2022-05-03 15:44:20|275.98|273.58|274.6|272.2|275.98|273.58|274.6|272.2|0
1651592670000|2022-05-03 15:44:30|274.25|271.85|274.77|272.37|274.77|272.37|273.91|271.51|0
1651592680000|2022-05-03 15:44:40|274.94|272.54|274.6|272.2|275.12|272.72|274.6|272.2|0
1651592690000|2022-05-03 15:44:50|274.42|272.02|274.08|271.68|274.42|272.02|274.08|271.68|0
1651592700000|2022-05-03 15:45:00|273.91|271.51|274.25|271.85|274.25|271.85|273.91|271.51|0
1651592710000|2022-05-03 15:45:10|274.6|272.2|273.91|271.51|274.6|272.2|273.91|271.51|0
1651592720000|2022-05-03 15:45:20|274.08|271.68|273.91|271.51|274.08|271.68|273.73|271.33|0
1651592730000|2022-05-03 15:45:30|273.82|271.42|272.36|269.96|273.82|271.42|272.36|269.96|0
1651592740000|2022-05-03 15:45:40|272.18|269.78|272.18|269.78|272.18|269.78|272.18|269.78|0
1651592750000|2022-05-03 15:45:50|271.84|269.44|272.36|269.96|272.36|269.96|271.84|269.44|0
1651592760000|2022-05-03 15:46:00|272.18|269.78|270.81|268.41|272.18|269.78|270.81|268.41|0
1651592770000|2022-05-03 15:46:10|270.72|268.32|270.81|268.41|270.98|268.58|270.72|268.32|0
1651592780000|2022-05-03 15:46:20|270.98|268.58|271.84|269.44|271.84|269.44|270.81|268.41|0
1651592790000|2022-05-03 15:46:30|272.18|269.78|271.67|269.27|272.36|269.96|271.67|269.27|0
1651592800000|2022-05-03 15:46:40|271.5|269.1|271.15|268.75|271.84|269.44|271.15|268.75|0
1651592810000|2022-05-03 15:46:50|271.84|269.44|271.5|269.1|271.84|269.44|271.5|269.1|0
1651592820000|2022-05-03 15:47:00|271.67|269.27|271.84|269.44|272.01|269.61|271.67|269.27|0
1651592830000|2022-05-03 15:47:10|271.67|269.27|272.7|270.3|272.7|270.3|271.67|269.27|0
1651592840000|2022-05-03 15:47:20|272.87|270.47|272.35|269.95|272.87|270.47|272.35|269.95|0
1651592850000|2022-05-03 15:47:30|272.53|270.13|272.53|270.13|272.53|270.13|272.35|269.95|0
1651592860000|2022-05-03 15:47:40|272.7|270.3|272.7|270.3|273.04|270.64|272.7|270.3|0
1651592870000|2022-05-03 15:47:50|272.35|269.95|272.53|270.13|272.7|270.3|272.35|269.95|0
1651592880000|2022-05-03 15:48:00|272.87|270.47|273.12|270.72|273.12|270.72|272.7|270.3|0
1651592890000|2022-05-03 15:48:10|273.21|270.81|272.35|269.95|273.39|270.99|272.35|269.95|0
1651592900000|2022-05-03 15:48:20|272.53|270.13|272.87|270.47|272.87|270.47|272.53|270.13|0
1651592910000|2022-05-03 15:48:30|272.78|270.38|272.7|270.3|273.04|270.64|272.7|270.3|0
1651592920000|2022-05-03 15:48:40|272.35|269.95|272.7|270.3|272.7|270.3|272.35|269.95|0
1651592930000|2022-05-03 15:48:50|272.35|269.95|272.18|269.78|272.52|270.12|272.18|269.78|0
1651592940000|2022-05-03 15:49:00|272.78|270.38|273.39|270.99|273.39|270.99|272.78|270.38|0
1651592950000|2022-05-03 15:49:10|273.21|270.81|273.56|271.16|273.56|271.16|273.04|270.64|0
1651592960000|2022-05-03 15:49:20|273.73|271.33|273.21|270.81|273.9|271.5|273.21|270.81|0
1651592970000|2022-05-03 15:49:30|272.87|270.47|272.52|270.12|272.87|270.47|272.35|269.95|0
1651592980000|2022-05-03 15:49:40|272.18|269.78|272.87|270.47|272.87|270.47|272.18|269.78|0
1651592990000|2022-05-03 15:49:50|273.04|270.64|273.29|270.89|273.29|270.89|273.04|270.64|0
1651593000000|2022-05-03 15:50:00|273.38|270.98|273.38|270.98|273.73|271.33|273.38|270.98|0
1651593010000|2022-05-03 15:50:10|273.21|270.81|272.69|270.29|273.21|270.81|272.69|270.29|0
1651593020000|2022-05-03 15:50:20|272.87|270.47|272.52|270.12|272.87|270.47|272.35|269.95|0
1651593030000|2022-05-03 15:50:30|272.87|270.47|272.95|270.55|273.04|270.64|272.87|270.47|0
1651593040000|2022-05-03 15:50:40|272.69|270.29|272.01|269.61|272.69|270.29|272.01|269.61|0
1651593050000|2022-05-03 15:50:50|271.49|269.09|271.49|269.09|271.49|269.09|271.32|268.92|0
1651593060000|2022-05-03 15:51:00|271.66|269.26|271.32|268.92|271.66|269.26|270.98|268.58|0
1651593070000|2022-05-03 15:51:10|271.49|269.09|271.49|269.09|271.66|269.26|271.32|268.92|0
1651593080000|2022-05-03 15:51:20|271.66|269.26|272.18|269.78|272.18|269.78|271.66|269.26|0
1651593090000|2022-05-03 15:51:30|272.01|269.61|272.01|269.61|272.01|269.61|271.83|269.43|0
1651593100000|2022-05-03 15:51:40|271.83|269.43|271.57|269.17|271.83|269.43|271.57|269.17|0
1651593110000|2022-05-03 15:51:50|271.66|269.26|272|269.6|272.18|269.78|271.66|269.26|0
1651593120000|2022-05-03 15:52:00|272.52|270.12|272.35|269.95|272.52|270.12|272|269.6|0
1651593130000|2022-05-03 15:52:10|272.26|269.86|273.04|270.64|273.04|270.64|272.26|269.86|0
1651593140000|2022-05-03 15:52:20|273.29|270.89|273.21|270.81|273.55|271.15|273.21|270.81|0
1651593150000|2022-05-03 15:52:30|272.69|270.29|272.86|270.46|272.86|270.46|272.52|270.12|0
1651593160000|2022-05-03 15:52:40|273.38|270.98|274.07|271.67|274.07|271.67|273.38|270.98|0
1651593170000|2022-05-03 15:52:50|273.73|271.33|272.52|270.12|273.73|271.33|272.52|270.12|0
1651593180000|2022-05-03 15:53:00|272.86|270.46|271.91|269.51|272.86|270.46|271.91|269.51|0
1651593190000|2022-05-03 15:53:10|271.66|269.26|271.83|269.43|272|269.6|271.57|269.17|0
1651593200000|2022-05-03 15:53:20|272.09|269.69|272.52|270.12|272.52|270.12|272.09|269.69|0
1651593210000|2022-05-03 15:53:30|272|269.6|271.66|269.26|272|269.6|271.66|269.26|0
1651593220000|2022-05-03 15:53:40|271.83|269.43|273.38|270.98|273.55|271.15|271.83|269.43|0
1651593230000|2022-05-03 15:53:50|273.72|271.32|273.46|271.06|273.72|271.32|273.46|271.06|0
1651593240000|2022-05-03 15:54:00|273.38|270.98|274.07|271.67|274.07|271.67|273.21|270.81|0
1651593250000|2022-05-03 15:54:10|274.24|271.84|274.07|271.67|274.24|271.84|274.07|271.67|0
1651593260000|2022-05-03 15:54:20|274.41|272.01|274.76|272.36|274.76|272.36|274.24|271.84|0
1651593270000|2022-05-03 15:54:30|274.59|272.19|274.15|271.75|274.76|272.36|274.15|271.75|0
1651593280000|2022-05-03 15:54:40|273.9|271.5|273.72|271.32|274.15|271.75|273.72|271.32|0
1651593290000|2022-05-03 15:54:50|273.55|271.15|273.21|270.81|273.63|271.23|273.21|270.81|0
1651593300000|2022-05-03 15:55:00|273.12|270.72|272.52|270.12|273.12|270.72|272.35|269.95|0
1651593310000|2022-05-03 15:55:10|272.69|270.29|273.81|271.41|273.81|271.41|272.69|270.29|0
1651593320000|2022-05-03 15:55:20|273.98|271.58|274.07|271.67|274.24|271.84|273.98|271.58|0
1651593330000|2022-05-03 15:55:30|274.24|271.84|274.93|272.53|274.93|272.53|274.24|271.84|0
1651593340000|2022-05-03 15:55:40|274.76|272.36|274.59|272.19|275.1|272.7|274.59|272.19|0
1651593350000|2022-05-03 15:55:50|274.24|271.84|273.98|271.58|274.24|271.84|273.89|271.49|0
1651593360000|2022-05-03 15:56:00|274.07|271.67|274.07|271.67|274.07|271.67|273.72|271.32|0
1651593370000|2022-05-03 15:56:10|273.03|270.63|273.03|270.63|273.03|270.63|272.52|270.12|0
1651593380000|2022-05-03 15:56:20|273.38|270.98|273.55|271.15|273.55|271.15|273.38|270.98|0
1651593390000|2022-05-03 15:56:30|273.72|271.32|273.72|271.32|273.72|271.32|273.55|271.15|0
1651593400000|2022-05-03 15:56:40|274.07|271.67|273.38|270.98|274.07|271.67|273.2|270.8|0
1651593410000|2022-05-03 15:56:50|273.72|271.32|273.03|270.63|273.72|271.32|272.69|270.29|0
1651593420000|2022-05-03 15:57:00|272.69|270.29|271.66|269.26|272.69|270.29|271.66|269.26|0
1651593430000|2022-05-03 15:57:10|271.83|269.43|272.86|270.46|272.86|270.46|271.83|269.43|0
1651593440000|2022-05-03 15:57:20|273.2|270.8|273.72|271.32|273.89|271.49|273.2|270.8|0
1651593450000|2022-05-03 15:57:30|274.15|271.75|274.49|272.09|274.49|272.09|274.15|271.75|0
1651593460000|2022-05-03 15:57:40|273.38|270.98|273.38|270.98|273.72|271.32|273.38|270.98|0
1651593470000|2022-05-03 15:57:50|273.72|271.32|274.24|271.84|274.24|271.84|273.72|271.32|0
1651593480000|2022-05-03 15:58:00|273.72|271.32|274.41|272.01|274.41|272.01|273.72|271.32|0
1651593490000|2022-05-03 15:58:10|274.24|271.84|275.27|272.87|275.27|272.87|274.24|271.84|0
1651593500000|2022-05-03 15:58:20|274.93|272.53|274.58|272.18|274.93|272.53|274.58|272.18|0
1651593510000|2022-05-03 15:58:30|274.41|272.01|274.58|272.18|274.84|272.44|274.41|272.01|0
1651593520000|2022-05-03 15:58:40|274.06|271.66|274.24|271.84|274.24|271.84|274.06|271.66|0
1651593530000|2022-05-03 15:58:50|274.41|272.01|273.89|271.49|274.41|272.01|273.72|271.32|0
1651593540000|2022-05-03 15:59:00|274.58|272.18|274.75|272.35|274.75|272.35|274.58|272.18|0
1651593550000|2022-05-03 15:59:10|274.93|272.53|275.1|272.7|275.1|272.7|274.93|272.53|0
1651593560000|2022-05-03 15:59:20|274.75|272.35|275.1|272.7|275.27|272.87|274.75|272.35|0
1651593570000|2022-05-03 15:59:30|275.44|273.04|274.75|272.35|275.44|273.04|274.75|272.35|0
1651593580000|2022-05-03 15:59:40|274.58|272.18|274.41|272.01|274.58|272.18|274.41|272.01|0
1651593590000|2022-05-03 15:59:50|274.75|272.35|274.84|272.44|274.93|272.53|274.58|272.18|0
1651593600000|2022-05-03 16:00:00|274.93|272.53|274.75|272.35|275.1|272.7|274.75|272.35|0
1651593610000|2022-05-03 16:00:10|274.41|272.01|274.58|272.18|274.93|272.53|274.41|272.01|0
1651593620000|2022-05-03 16:00:20|273.89|271.49|273.89|271.49|274.32|271.92|273.89|271.49|0
1651593630000|2022-05-03 16:00:30|273.72|271.32|273.72|271.32|273.72|271.32|273.37|270.97|0
1651593640000|2022-05-03 16:00:40|274.06|271.66|274.06|271.66|274.06|271.66|273.89|271.49|0
1651593650000|2022-05-03 16:00:50|274.58|272.18|274.92|272.52|274.92|272.52|274.58|272.18|0
1651593660000|2022-05-03 16:01:00|275.1|272.7|274.58|272.18|275.27|272.87|274.58|272.18|0
1651593670000|2022-05-03 16:01:10|274.41|272.01|275.27|272.87|275.27|272.87|274.41|272.01|0
1651593680000|2022-05-03 16:01:20|275.44|273.04|275.96|273.56|275.96|273.56|275.44|273.04|0
1651593690000|2022-05-03 16:01:30|276.48|274.08|277.17|274.77|277.17|274.77|276.48|274.08|0
1651593700000|2022-05-03 16:01:40|278.91|276.51|278.91|276.51|279.26|276.86|278.91|276.51|0
1651593710000|2022-05-03 16:01:50|278.22|275.82|278.22|275.82|278.22|275.82|278.04|275.64|0
1651593720000|2022-05-03 16:02:00|277.69|275.29|277.35|274.95|277.69|275.29|277.35|274.95|0
1651593730000|2022-05-03 16:02:10|277.52|275.12|278.74|276.34|278.74|276.34|277.52|275.12|0
1651593740000|2022-05-03 16:02:20|278.91|276.51|278.56|276.16|279.43|277.03|278.56|276.16|0
1651593750000|2022-05-03 16:02:30|278.74|276.34|279.78|277.38|279.78|277.38|278.74|276.34|0
1651593760000|2022-05-03 16:02:40|279.87|277.47|279.43|277.03|279.87|277.47|279.43|277.03|0
1651593770000|2022-05-03 16:02:50|278.74|276.34|279.17|276.77|279.17|276.77|278.39|275.99|0
1651593780000|2022-05-03 16:03:00|279.61|277.21|280.65|278.25|280.65|278.25|279.61|277.21|0
1651593790000|2022-05-03 16:03:10|280.13|277.73|279.61|277.21|280.13|277.73|279.61|277.21|0
1651593800000|2022-05-03 16:03:20|280.48|278.08|279.95|277.55|280.48|278.08|279.95|277.55|0
1651593810000|2022-05-03 16:03:30|280.13|277.73|280.3|277.9|280.48|278.08|280.13|277.73|0
1651593820000|2022-05-03 16:03:40|280.48|278.08|279.78|277.38|280.48|278.08|279.61|277.21|0
1651593830000|2022-05-03 16:03:50|279.95|277.55|278.91|276.51|279.95|277.55|278.91|276.51|0
1651593840000|2022-05-03 16:04:00|279.26|276.86|278.91|276.51|279.26|276.86|278.91|276.51|0
1651593850000|2022-05-03 16:04:10|279.08|276.68|278.74|276.34|279.08|276.68|278.56|276.16|0
1651593860000|2022-05-03 16:04:20|278.91|276.51|278.39|275.99|278.91|276.51|278.39|275.99|0
1651593870000|2022-05-03 16:04:30|278.21|275.81|278.21|275.81|278.39|275.99|278.04|275.64|0
1651593880000|2022-05-03 16:04:40|278.04|275.64|278.21|275.81|278.21|275.81|277.95|275.55|0
1651593890000|2022-05-03 16:04:50|277.87|275.47|278.04|275.64|278.21|275.81|277.69|275.29|0
1651593900000|2022-05-03 16:05:00|277.52|275.12|275.78|273.38|277.52|275.12|275.78|273.38|0
1651593910000|2022-05-03 16:05:10|275.96|273.56|273.71|271.31|275.96|273.56|273.71|271.31|0
1651593920000|2022-05-03 16:05:20|273.19|270.79|274.57|272.17|274.57|272.17|273.19|270.79|0
1651593930000|2022-05-03 16:05:30|274.31|271.91|275.09|272.69|275.26|272.86|274.31|271.91|0
1651593940000|2022-05-03 16:05:40|272.59|270.19|272.68|270.28|273.37|270.97|272.59|270.19|0
1651593950000|2022-05-03 16:05:50|272.16|269.76|271.82|269.42|272.16|269.76|271.82|269.42|0
1651593960000|2022-05-03 16:06:00|271.13|268.73|270.96|268.56|271.13|268.73|270.61|268.21|0
1651593970000|2022-05-03 16:06:10|271.13|268.73|269.59|267.19|271.13|268.73|269.59|267.19|0
1651593980000|2022-05-03 16:06:20|268.56|266.16|268.22|265.82|268.56|266.16|268.22|265.82|0
1651593990000|2022-05-03 16:06:30|268.39|265.99|268.56|266.16|268.73|266.33|268.39|265.99|0
1651594000000|2022-05-03 16:06:40|268.9|266.5|267.88|265.48|268.9|266.5|267.88|265.48|0
1651594010000|2022-05-03 16:06:50|267.96|265.56|268.05|265.65|268.05|265.65|267.88|265.48|0
1651594020000|2022-05-03 16:07:00|267.02|264.62|266.85|264.45|267.02|264.62|266.68|264.28|0
1651594030000|2022-05-03 16:07:10|266.68|264.28|267.19|264.79|267.19|264.79|266.68|264.28|0
1651594040000|2022-05-03 16:07:20|267.02|264.62|266.85|264.45|267.19|264.79|266.85|264.45|0
1651594050000|2022-05-03 16:07:30|266|263.6|266.42|264.02|266.42|264.02|266|263.6|0
1651594060000|2022-05-03 16:07:40|266.51|264.11|266.68|264.28|267.02|264.62|266.34|263.94|0
1651594070000|2022-05-03 16:07:50|266.85|264.45|266.51|264.11|266.85|264.45|266.51|264.11|0
1651594080000|2022-05-03 16:08:00|267.02|264.62|266.34|263.94|267.02|264.62|266.34|263.94|0
1651594090000|2022-05-03 16:08:10|266.17|263.77|266.17|263.77|266.17|263.77|266.17|263.77|0
1651594100000|2022-05-03 16:08:20|266.34|263.94|265.15|262.75|266.68|264.28|265.15|262.75|0
1651594110000|2022-05-03 16:08:30|264.47|262.07|263.12|260.72|264.47|262.07|263.12|260.72|0
1651594120000|2022-05-03 16:08:40|262.95|260.55|261.93|259.53|262.95|260.55|261.93|259.53|0
1651594130000|2022-05-03 16:08:50|262.27|259.87|262.95|260.55|262.95|260.55|262.27|259.87|0
1651594140000|2022-05-03 16:09:00|262.35|259.95|262.44|260.04|262.52|260.12|262.1|259.7|0
1651594150000|2022-05-03 16:09:10|261.76|259.36|262.44|260.04|262.44|260.04|261.76|259.36|0
1651594160000|2022-05-03 16:09:20|262.27|259.87|263.62|261.22|263.62|261.22|262.27|259.87|0
1651594170000|2022-05-03 16:09:30|263.2|260.8|263.45|261.05|263.62|261.22|263.12|260.72|0
1651594180000|2022-05-03 16:09:40|263.62|261.22|263.79|261.39|263.96|261.56|263.62|261.22|0
1651594190000|2022-05-03 16:09:50|263.96|261.56|263.96|261.56|264.13|261.73|263.96|261.56|0
1651594200000|2022-05-03 16:10:00|263.62|261.22|263.45|261.05|263.62|261.22|263.12|260.72|0
1651594210000|2022-05-03 16:10:10|263.62|261.22|263.79|261.39|263.79|261.39|263.62|261.22|0
1651594220000|2022-05-03 16:10:20|264.13|261.73|266.23|263.83|266.23|263.83|263.12|260.72|0
1651594230000|2022-05-03 16:10:30|265.72|263.32|265.55|263.15|265.72|263.32|265.55|263.15|0
1651594240000|2022-05-03 16:10:40|265.72|263.32|265.22|262.82|265.72|263.32|264.88|262.48|0
1651594250000|2022-05-03 16:10:50|265.55|263.15|266.06|263.66|266.06|263.66|265.55|263.15|0
1651594260000|2022-05-03 16:11:00|265.89|263.49|265.97|263.57|266.23|263.83|265.89|263.49|0
1651594270000|2022-05-03 16:11:10|265.72|263.32|265.89|263.49|265.89|263.49|265.55|263.15|0
1651594280000|2022-05-03 16:11:20|265.8|263.4|265.55|263.15|265.89|263.49|265.55|263.15|0
1651594290000|2022-05-03 16:11:30|265.72|263.32|265.89|263.49|266.06|263.66|265.72|263.32|0
1651594300000|2022-05-03 16:11:40|265.72|263.32|265.72|263.32|265.72|263.32|265.38|262.98|0
1651594310000|2022-05-03 16:11:50|265.55|263.15|266.06|263.66|266.06|263.66|265.05|262.65|0
1651594320000|2022-05-03 16:12:00|266.23|263.83|266.4|264|266.4|264|265.89|263.49|0
1651594330000|2022-05-03 16:12:10|266.06|263.66|266.4|264|266.4|264|266.06|263.66|0
1651594340000|2022-05-03 16:12:20|266.23|263.83|266.06|263.66|266.23|263.83|265.89|263.49|0
1651594350000|2022-05-03 16:12:30|266.23|263.83|267.07|264.67|267.07|264.67|266.23|263.83|0
1651594360000|2022-05-03 16:12:40|267.41|265.01|267.32|264.92|267.41|265.01|267.32|264.92|0
1651594370000|2022-05-03 16:12:50|267.75|265.35|267.92|265.52|268.09|265.69|267.75|265.35|0
1651594380000|2022-05-03 16:13:00|268.6|266.2|268.26|265.86|268.6|266.2|268.26|265.86|0
1651594390000|2022-05-03 16:13:10|267.92|265.52|268|265.6|268.09|265.69|267.83|265.43|0
1651594400000|2022-05-03 16:13:20|267.75|265.35|268.6|266.2|268.6|266.2|267.58|265.18|0
1651594410000|2022-05-03 16:13:30|269.11|266.71|268.43|266.03|269.11|266.71|268.43|266.03|0
1651594420000|2022-05-03 16:13:40|268.85|266.45|268.6|266.2|268.94|266.54|268.6|266.2|0
1651594430000|2022-05-03 16:13:50|268.43|266.03|268.94|266.54|269.11|266.71|268.43|266.03|0
1651594440000|2022-05-03 16:14:00|269.11|266.71|269.11|266.71|269.62|267.22|269.11|266.71|0
1651594450000|2022-05-03 16:14:10|268.94|266.54|269.28|266.88|269.28|266.88|268.94|266.54|0
1651594460000|2022-05-03 16:14:20|269.45|267.05|269.79|267.39|269.79|267.39|269.28|266.88|0
1651594470000|2022-05-03 16:14:30|270.3|267.9|269.11|266.71|270.3|267.9|269.11|266.71|0
1651594480000|2022-05-03 16:14:40|269.28|266.88|268.85|266.45|269.28|266.88|268.85|266.45|0
1651594490000|2022-05-03 16:14:50|268.77|266.37|269.19|266.79|269.19|266.79|268.77|266.37|0
1651594500000|2022-05-03 16:15:00|269.62|267.22|268.77|266.37|269.62|267.22|268.77|266.37|0
1651594510000|2022-05-03 16:15:10|268.6|266.2|269.53|267.13|269.53|267.13|268.6|266.2|0
1651594520000|2022-05-03 16:15:20|269.45|267.05|269.96|267.56|269.96|267.56|269.45|267.05|0
1651594530000|2022-05-03 16:15:30|270.13|267.73|270.13|267.73|270.3|267.9|269.96|267.56|0
1651594540000|2022-05-03 16:15:40|269.87|267.47|269.62|267.22|269.87|267.47|269.62|267.22|0
1651594550000|2022-05-03 16:15:50|269.79|267.39|270.13|267.73|270.13|267.73|269.79|267.39|0
1651594560000|2022-05-03 16:16:00|270.3|267.9|269.11|266.71|270.3|267.9|269.11|266.71|0
1651594570000|2022-05-03 16:16:10|268.6|266.2|268.26|265.86|268.6|266.2|268.26|265.86|0
1651594580000|2022-05-03 16:16:20|268.43|266.03|269.27|266.87|269.27|266.87|268.26|265.86|0
1651594590000|2022-05-03 16:16:30|269.44|267.04|269.27|266.87|269.44|267.04|269.27|266.87|0
1651594600000|2022-05-03 16:16:40|269.1|266.7|268.85|266.45|269.1|266.7|268.85|266.45|0
1651594610000|2022-05-03 16:16:50|269.27|266.87|268.43|266.03|269.27|266.87|268.43|266.03|0
1651594620000|2022-05-03 16:17:00|268.59|266.19|268.59|266.19|268.59|266.19|268.42|266.02|0
1651594630000|2022-05-03 16:17:10|268.09|265.69|269.1|266.7|269.1|266.7|268.09|265.69|0
1651594640000|2022-05-03 16:17:20|268.59|266.19|268.25|265.85|268.59|266.19|268.25|265.85|0
1651594650000|2022-05-03 16:17:30|268.09|265.69|268.08|265.68|268.09|265.69|267.92|265.52|0
1651594660000|2022-05-03 16:17:40|268.34|265.94|268.08|265.68|268.34|265.94|268.08|265.68|0
1651594670000|2022-05-03 16:17:50|268.25|265.85|268.25|265.85|268.25|265.85|268.08|265.68|0
1651594680000|2022-05-03 16:18:00|266.73|264.33|266.9|264.5|266.9|264.5|266.73|264.33|0
1651594690000|2022-05-03 16:18:10|267.07|264.67|266.9|264.5|267.24|264.84|266.9|264.5|0
1651594700000|2022-05-03 16:18:20|266.73|264.33|266.9|264.5|267.24|264.84|266.73|264.33|0
1651594710000|2022-05-03 16:18:30|267.07|264.67|267.32|264.92|267.32|264.92|266.73|264.33|0
1651594720000|2022-05-03 16:18:40|267.91|265.51|269.27|266.87|269.27|266.87|267.91|265.51|0
1651594730000|2022-05-03 16:18:50|269.1|266.7|268.76|266.36|269.18|266.78|268.76|266.36|0
1651594740000|2022-05-03 16:19:00|269.44|267.04|269.61|267.21|270.29|267.89|269.44|267.04|0
1651594750000|2022-05-03 16:19:10|270.03|267.63|270.12|267.72|270.46|268.06|270.03|267.63|0
1651594760000|2022-05-03 16:19:20|270.46|268.06|270.29|267.89|270.46|268.06|270.12|267.72|0
1651594770000|2022-05-03 16:19:30|270.2|267.8|269.61|267.21|270.2|267.8|269.61|267.21|0
1651594780000|2022-05-03 16:19:40|268.93|266.53|269.61|267.21|269.78|267.38|268.93|266.53|0
1651594790000|2022-05-03 16:19:50|269.95|267.55|269.95|267.55|270.12|267.72|269.95|267.55|0
1651594800000|2022-05-03 16:20:00|269.61|267.21|269.95|267.55|270.12|267.72|269.61|267.21|0
1651594810000|2022-05-03 16:20:10|270.63|268.23|272|269.6|272|269.6|270.63|268.23|0
1651594820000|2022-05-03 16:20:20|271.48|269.08|271.31|268.91|271.48|269.08|271.31|268.91|0
1651594830000|2022-05-03 16:20:30|271.14|268.74|271.05|268.65|271.31|268.91|271.05|268.65|0
1651594840000|2022-05-03 16:20:40|271.48|269.08|271.65|269.25|271.65|269.25|271.48|269.08|0
1651594850000|2022-05-03 16:20:50|272.17|269.77|270.97|268.57|272.17|269.77|270.97|268.57|0
1651594860000|2022-05-03 16:21:00|271.22|268.82|271.31|268.91|271.65|269.25|271.22|268.82|0
1651594870000|2022-05-03 16:21:10|271.48|269.08|271.48|269.08|271.83|269.43|271.48|269.08|0
1651594880000|2022-05-03 16:21:20|272|269.6|272.68|270.28|272.68|270.28|272|269.6|0
1651594890000|2022-05-03 16:21:30|272.17|269.77|272.17|269.77|272.34|269.94|272.17|269.77|0
1651594900000|2022-05-03 16:21:40|272|269.6|271.48|269.08|272|269.6|271.48|269.08|0
1651594910000|2022-05-03 16:21:50|271.31|268.91|271.82|269.42|271.82|269.42|271.31|268.91|0
1651594920000|2022-05-03 16:22:00|271.56|269.16|272.51|270.11|272.51|270.11|271.31|268.91|0
1651594930000|2022-05-03 16:22:10|272.85|270.45|272.68|270.28|272.85|270.45|272.51|270.11|0
1651594940000|2022-05-03 16:22:20|271.99|269.59|271.99|269.59|272.34|269.94|271.99|269.59|0
1651594950000|2022-05-03 16:22:30|271.48|269.08|271.14|268.74|271.48|269.08|271.14|268.74|0
1651594960000|2022-05-03 16:22:40|271.48|269.08|271.99|269.59|271.99|269.59|271.31|268.91|0
1651594970000|2022-05-03 16:22:50|272.16|269.76|272.34|269.94|272.34|269.94|271.82|269.42|0
1651594980000|2022-05-03 16:23:00|272.16|269.76|272.34|269.94|272.34|269.94|272.08|269.68|0
1651594990000|2022-05-03 16:23:10|272.68|270.28|273.27|270.87|273.7|271.3|272.68|270.28|0
1651595000000|2022-05-03 16:23:20|272.85|270.45|272.85|270.45|272.85|270.45|272.34|269.94|0
1651595010000|2022-05-03 16:23:30|272.51|270.11|272.51|270.11|272.51|270.11|272.33|269.93|0
1651595020000|2022-05-03 16:23:40|272.85|270.45|271.48|269.08|273.02|270.62|271.48|269.08|0
1651595030000|2022-05-03 16:23:50|271.65|269.25|271.82|269.42|272.16|269.76|271.65|269.25|0
1651595040000|2022-05-03 16:24:00|271.56|269.16|272.51|270.11|272.85|270.45|271.56|269.16|0
1651595050000|2022-05-03 16:24:10|272.85|270.45|273.02|270.62|273.19|270.79|272.85|270.45|0
1651595060000|2022-05-03 16:24:20|273.36|270.96|273.36|270.96|273.53|271.13|273.36|270.96|0
1651595070000|2022-05-03 16:24:30|273.7|271.3|273.19|270.79|273.7|271.3|273.02|270.62|0
1651595080000|2022-05-03 16:24:40|272.85|270.45|272.68|270.28|273.19|270.79|272.68|270.28|0
1651595090000|2022-05-03 16:24:50|272.5|270.1|272.5|270.1|272.5|270.1|272.33|269.93|0
1651595100000|2022-05-03 16:25:00|273.02|270.62|273.19|270.79|273.19|270.79|272.67|270.27|0
1651595110000|2022-05-03 16:25:10|272.76|270.36|271.65|269.25|272.76|270.36|271.65|269.25|0
1651595120000|2022-05-03 16:25:20|271.31|268.91|270.63|268.23|271.31|268.91|270.46|268.06|0
1651595130000|2022-05-03 16:25:30|270.46|268.06|271.31|268.91|271.31|268.91|270.46|268.06|0
1651595140000|2022-05-03 16:25:40|271.48|269.08|272.33|269.93|272.33|269.93|271.48|269.08|0
1651595150000|2022-05-03 16:25:50|272.67|270.27|272.16|269.76|272.85|270.45|272.16|269.76|0
1651595160000|2022-05-03 16:26:00|272.33|269.93|271.99|269.59|272.33|269.93|271.65|269.25|0
1651595170000|2022-05-03 16:26:10|271.82|269.42|272.33|269.93|272.33|269.93|271.82|269.42|0
1651595180000|2022-05-03 16:26:20|272.24|269.84|272.41|270.01|272.41|270.01|272.16|269.76|0
1651595190000|2022-05-03 16:26:30|272.16|269.76|272.5|270.1|272.5|270.1|272.16|269.76|0
1651595200000|2022-05-03 16:26:40|272.67|270.27|271.99|269.59|272.67|270.27|271.99|269.59|0
1651595210000|2022-05-03 16:26:50|272.16|269.76|271.65|269.25|272.16|269.76|271.65|269.25|0
1651595220000|2022-05-03 16:27:00|271.14|268.74|270.45|268.05|271.14|268.74|270.45|268.05|0
1651595230000|2022-05-03 16:27:10|270.11|267.71|270.45|268.05|270.45|268.05|269.77|267.37|0
1651595240000|2022-05-03 16:27:20|270.96|268.56|270.45|268.05|270.96|268.56|270.45|268.05|0
1651595250000|2022-05-03 16:27:30|270.62|268.22|271.82|269.42|271.82|269.42|270.62|268.22|0
1651595260000|2022-05-03 16:27:40|271.65|269.25|272.16|269.76|272.33|269.93|271.65|269.25|0
1651595270000|2022-05-03 16:27:50|272.5|270.1|274.56|272.16|274.56|272.16|272.5|270.1|0
1651595280000|2022-05-03 16:28:00|275.07|272.67|274.9|272.5|275.33|272.93|274.9|272.5|0
1651595290000|2022-05-03 16:28:10|274.73|272.33|274.38|271.98|274.73|272.33|274.38|271.98|0
1651595300000|2022-05-03 16:28:20|274.21|271.81|273.7|271.3|274.21|271.81|273.7|271.3|0
1651595310000|2022-05-03 16:28:30|273.53|271.13|273.7|271.3|273.87|271.47|273.53|271.13|0
1651595320000|2022-05-03 16:28:40|273.87|271.47|273.53|271.13|274.04|271.64|273.53|271.13|0
1651595330000|2022-05-03 16:28:50|273.18|270.78|273.87|271.47|273.87|271.47|273.18|270.78|0
1651595340000|2022-05-03 16:29:00|273.53|271.13|271.47|269.07|273.87|271.47|271.47|269.07|0
1651595360000|2022-05-03 16:29:20|271.3|268.9|270.62|268.22|271.64|269.24|270.62|268.22|0
1651595370000|2022-05-03 16:29:30|269.07|266.67|269.41|267.01|269.41|267.01|268.72|266.32|0
1651595380000|2022-05-03 16:29:40|268.89|266.49|268.72|266.32|269.06|266.66|268.72|266.32|0
1651595390000|2022-05-03 16:29:50|268.21|265.81|267.44|265.04|268.21|265.81|267.36|264.96|0
1651595400000|2022-05-03 16:30:00|266.68|264.28|264.65|262.25|266.68|264.28|264.31|261.91|0
1651595410000|2022-05-03 16:30:10|264.31|261.91|263.47|261.07|264.31|261.91|263.47|261.07|0
1651595420000|2022-05-03 16:30:20|263.64|261.24|263.97|261.57|264.14|261.74|263.64|261.24|0
1651595430000|2022-05-03 16:30:30|264.31|261.91|264.65|262.25|264.65|262.25|264.31|261.91|0
1651595440000|2022-05-03 16:30:40|264.99|262.59|264.65|262.25|264.99|262.59|264.65|262.25|0
1651595450000|2022-05-03 16:30:50|264.99|262.59|265.16|262.76|265.16|262.76|264.48|262.08|0
1651595460000|2022-05-03 16:31:00|264.99|262.59|265.49|263.09|265.49|263.09|264.99|262.59|0
1651595470000|2022-05-03 16:31:10|264.82|262.42|264.65|262.25|264.9|262.5|264.65|262.25|0
1651595480000|2022-05-03 16:31:20|264.48|262.08|265.16|262.76|265.66|263.26|264.48|262.08|0
1651595490000|2022-05-03 16:31:30|265.83|263.43|265.83|263.43|266.34|263.94|265.83|263.43|0
1651595500000|2022-05-03 16:31:40|265.32|262.92|265.66|263.26|265.83|263.43|265.16|262.76|0
1651595510000|2022-05-03 16:31:50|266|263.6|264.99|262.59|266|263.6|264.99|262.59|0
1651595520000|2022-05-03 16:32:00|264.65|262.25|264.48|262.08|264.73|262.33|264.48|262.08|0
1651595530000|2022-05-03 16:32:10|264.99|262.59|264.82|262.42|264.99|262.59|264.48|262.08|0
1651595540000|2022-05-03 16:32:20|264.31|261.91|263.97|261.57|264.48|262.08|263.97|261.57|0
1651595550000|2022-05-03 16:32:30|264.65|262.25|264.65|262.25|264.99|262.59|264.65|262.25|0
1651595560000|2022-05-03 16:32:40|264.98|262.58|265.07|262.67|265.07|262.67|264.65|262.25|0
1651595570000|2022-05-03 16:32:50|264.82|262.42|264.73|262.33|265.15|262.75|264.73|262.33|0
1651595580000|2022-05-03 16:33:00|265.32|262.92|265.32|262.92|265.32|262.92|264.48|262.08|0
1651595590000|2022-05-03 16:33:10|266.34|263.94|267.36|264.96|268.72|266.32|266.34|263.94|0
1651595600000|2022-05-03 16:33:20|266.51|264.11|267.02|264.62|267.02|264.62|266.34|263.94|0
1651595610000|2022-05-03 16:33:30|267.36|264.96|267.53|265.13|267.87|265.47|267.36|264.96|0
1651595620000|2022-05-03 16:33:40|267.7|265.3|267.7|265.3|267.7|265.3|267.19|264.79|0
1651595630000|2022-05-03 16:33:50|267.53|265.13|266.85|264.45|267.53|265.13|266.85|264.45|0
1651595640000|2022-05-03 16:34:00|266.34|263.94|265.66|263.26|266.51|264.11|265.66|263.26|0
1651595650000|2022-05-03 16:34:10|265.83|263.43|265.66|263.26|265.83|263.43|265.57|263.17|0
1651595660000|2022-05-03 16:34:20|266|263.6|265.83|263.43|266|263.6|264.98|262.58|0
1651595670000|2022-05-03 16:34:30|265.66|263.26|266.34|263.94|266.34|263.94|265.66|263.26|0
1651595680000|2022-05-03 16:34:40|265.83|263.43|266.68|264.28|266.68|264.28|265.83|263.43|0
1651595690000|2022-05-03 16:34:50|266.34|263.94|267.19|264.79|267.19|264.79|266.34|263.94|0
1651595700000|2022-05-03 16:35:00|267.7|265.3|267.19|264.79|267.7|265.3|267.02|264.62|0
1651595710000|2022-05-03 16:35:10|267.36|264.96|266.34|263.94|267.36|264.96|266.34|263.94|0
1651595720000|2022-05-03 16:35:20|266.17|263.77|266.17|263.77|266.34|263.94|266.17|263.77|0
1651595730000|2022-05-03 16:35:30|266|263.6|266|263.6|266.85|264.45|266|263.6|0
1651595740000|2022-05-03 16:35:40|266.34|263.94|266.34|263.94|266.51|264.11|266.34|263.94|0
1651595750000|2022-05-03 16:35:50|266.68|264.28|267.53|265.13|267.7|265.3|266.68|264.28|0
1651595760000|2022-05-03 16:36:00|267.36|264.96|267.02|264.62|267.87|265.47|267.02|264.62|0
1651595770000|2022-05-03 16:36:10|267.36|264.96|268.21|265.81|268.21|265.81|267.36|264.96|0
1651595780000|2022-05-03 16:36:20|268.55|266.15|268.89|266.49|269.14|266.74|268.55|266.15|0
1651595790000|2022-05-03 16:36:30|268.72|266.32|268.55|266.15|268.72|266.32|268.55|266.15|0
1651595800000|2022-05-03 16:36:40|268.12|265.72|268.2|265.8|268.2|265.8|267.69|265.29|0
1651595810000|2022-05-03 16:36:50|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1651595820000|2022-05-03 16:37:00|269.06|266.66|269.06|266.66|269.06|266.66|269.06|266.66|0
1651595830000|2022-05-03 16:37:10|268.89|266.49|269.23|266.83|269.23|266.83|268.72|266.32|0
1651595840000|2022-05-03 16:37:20|269.48|267.08|268.89|266.49|269.48|267.08|268.89|266.49|0
1651595850000|2022-05-03 16:37:30|268.97|266.57|269.06|266.66|269.23|266.83|268.97|266.57|0
1651595860000|2022-05-03 16:37:40|269.23|266.83|270.08|267.68|270.08|267.68|269.06|266.66|0
1651595870000|2022-05-03 16:37:50|269.74|267.34|270.08|267.68|270.08|267.68|269.4|267|0
1651595880000|2022-05-03 16:38:00|269.91|267.51|270.84|268.44|270.84|268.44|269.91|267.51|0
1651595890000|2022-05-03 16:38:10|271.1|268.7|270.25|267.85|271.1|268.7|270.25|267.85|0
1651595900000|2022-05-03 16:38:20|270.42|268.02|270.25|267.85|270.76|268.36|270.25|267.85|0
1651595910000|2022-05-03 16:38:30|269.91|267.51|269.05|266.65|270.08|267.68|269.05|266.65|0
1651595920000|2022-05-03 16:38:40|268.37|265.97|267.52|265.12|268.37|265.97|267.52|265.12|0
1651595930000|2022-05-03 16:38:50|268.03|265.63|268.03|265.63|268.2|265.8|268.03|265.63|0
1651595940000|2022-05-03 16:39:00|267.18|264.78|267.18|264.78|267.69|265.29|267.18|264.78|0
1651595950000|2022-05-03 16:39:10|267.01|264.61|266.58|264.18|267.01|264.61|266.58|264.18|0
1651595960000|2022-05-03 16:39:20|266.84|264.44|267.01|264.61|267.35|264.95|266.84|264.44|0
1651595970000|2022-05-03 16:39:30|266.5|264.1|266.67|264.27|266.67|264.27|266.5|264.1|0
1651595980000|2022-05-03 16:39:40|267.01|264.61|268.03|265.63|268.03|265.63|267.01|264.61|0
1651595990000|2022-05-03 16:39:50|268.28|265.88|268.45|266.05|268.88|266.48|268.28|265.88|0
1651596000000|2022-05-03 16:40:00|268.71|266.31|268.03|265.63|268.71|266.31|268.03|265.63|0
1651596010000|2022-05-03 16:40:10|268.2|265.8|267.35|264.95|268.2|265.8|267.35|264.95|0
1651596020000|2022-05-03 16:40:20|267.77|265.37|268.2|265.8|268.2|265.8|267.52|265.12|0
1651596030000|2022-05-03 16:40:30|268.03|265.63|268.37|265.97|268.37|265.97|267.69|265.29|0
1651596040000|2022-05-03 16:40:40|268.54|266.14|269.3|266.9|269.3|266.9|268.54|266.14|0
1651596050000|2022-05-03 16:40:50|269.56|267.16|268.88|266.48|269.73|267.33|268.88|266.48|0
1651596060000|2022-05-03 16:41:00|269.56|267.16|269.05|266.65|269.73|267.33|269.05|266.65|0
1651596070000|2022-05-03 16:41:10|268.71|266.31|268.03|265.63|268.71|266.31|268.03|265.63|0
1651596080000|2022-05-03 16:41:20|268.71|266.31|268.37|265.97|268.88|266.48|268.37|265.97|0
1651596090000|2022-05-03 16:41:30|268.2|265.8|268.71|266.31|268.71|266.31|268.2|265.8|0
1651596100000|2022-05-03 16:41:40|268.88|266.48|268.54|266.14|268.88|266.48|268.54|266.14|0
1651596110000|2022-05-03 16:41:50|268.71|266.31|269.05|266.65|269.05|266.65|268.71|266.31|0
1651596120000|2022-05-03 16:42:00|269.39|266.99|269.39|266.99|269.56|267.16|269.39|266.99|0
1651596130000|2022-05-03 16:42:10|269.9|267.5|270.24|267.84|270.24|267.84|269.56|267.16|0
1651596140000|2022-05-03 16:42:20|269.9|267.5|270.24|267.84|270.24|267.84|269.9|267.5|0
1651596150000|2022-05-03 16:42:30|270.42|268.02|270.67|268.27|271.01|268.61|270.42|268.02|0
1651596160000|2022-05-03 16:42:40|270.59|268.19|270.07|267.67|270.59|268.19|270.07|267.67|0
1651596170000|2022-05-03 16:42:50|270.41|268.01|269.9|267.5|270.41|268.01|269.9|267.5|0
1651596180000|2022-05-03 16:43:00|270.07|267.67|270.41|268.01|270.41|268.01|269.73|267.33|0
1651596190000|2022-05-03 16:43:10|271.27|268.87|271.18|268.78|271.27|268.87|271.18|268.78|0
1651596200000|2022-05-03 16:43:20|270.93|268.53|270.41|268.01|271.1|268.7|270.41|268.01|0
1651596210000|2022-05-03 16:43:30|270.59|268.19|270.93|268.53|270.93|268.53|270.59|268.19|0
1651596220000|2022-05-03 16:43:40|270.76|268.36|270.76|268.36|271.1|268.7|270.76|268.36|0
1651596230000|2022-05-03 16:43:50|270.41|268.01|270.24|267.84|270.58|268.18|270.07|267.67|0
1651596240000|2022-05-03 16:44:00|270.76|268.36|271.27|268.87|271.27|268.87|270.76|268.36|0
1651596250000|2022-05-03 16:44:10|271.78|269.38|270.93|268.53|271.78|269.38|270.93|268.53|0
1651596260000|2022-05-03 16:44:20|270.58|268.18|270.41|268.01|270.58|268.18|270.41|268.01|0
1651596270000|2022-05-03 16:44:30|270.58|268.18|270.75|268.35|270.93|268.53|270.58|268.18|0
1651596280000|2022-05-03 16:44:40|270.58|268.18|270.24|267.84|270.58|268.18|270.24|267.84|0
1651596290000|2022-05-03 16:44:50|270.41|268.01|269.05|266.65|270.41|268.01|269.05|266.65|0
1651596300000|2022-05-03 16:45:00|269.39|266.99|269.22|266.82|269.39|266.99|269.05|266.65|0
1651596310000|2022-05-03 16:45:10|268.54|266.14|268.02|265.62|268.54|266.14|268.02|265.62|0
1651596320000|2022-05-03 16:45:20|268.11|265.71|268.11|265.71|268.19|265.79|267.68|265.28|0
1651596330000|2022-05-03 16:45:30|268.36|265.96|269.05|266.65|269.39|266.99|268.36|265.96|0
1651596340000|2022-05-03 16:45:40|268.88|266.48|268.11|265.71|268.88|266.48|268.11|265.71|0
1651596350000|2022-05-03 16:45:50|268.02|265.62|266.32|263.92|268.02|265.62|265.99|263.59|0
1651596360000|2022-05-03 16:46:00|265.99|263.59|266.15|263.75|266.49|264.09|265.99|263.59|0
1651596370000|2022-05-03 16:46:10|266.49|264.09|266.83|264.43|267.34|264.94|266.49|264.09|0
1651596380000|2022-05-03 16:46:20|266.49|264.09|267.51|265.11|267.51|265.11|266.49|264.09|0
1651596390000|2022-05-03 16:46:30|267|264.6|267.68|265.28|267.68|265.28|267|264.6|0
1651596400000|2022-05-03 16:46:40|267.85|265.45|268.19|265.79|268.19|265.79|267.85|265.45|0
1651596410000|2022-05-03 16:46:50|268.7|266.3|268.53|266.13|268.7|266.3|268.1|265.7|0
1651596420000|2022-05-03 16:47:00|268.87|266.47|268.19|265.79|268.87|266.47|268.19|265.79|0
1651596430000|2022-05-03 16:47:10|268.36|265.96|269.04|266.64|269.04|266.64|268.36|265.96|0
1651596440000|2022-05-03 16:47:20|269.39|266.99|268.53|266.13|269.39|266.99|268.53|266.13|0
1651596450000|2022-05-03 16:47:30|268.36|265.96|269.38|266.98|269.38|266.98|268.36|265.96|0
1651596460000|2022-05-03 16:47:40|270.07|267.67|270.24|267.84|270.58|268.18|270.07|267.67|0
1651596470000|2022-05-03 16:47:50|269.9|267.5|269.38|266.98|270.07|267.67|269.38|266.98|0
1651596480000|2022-05-03 16:48:00|270.24|267.84|272.12|269.72|272.12|269.72|270.24|267.84|0
1651596490000|2022-05-03 16:48:10|272.37|269.97|271.26|268.86|272.37|269.97|271.26|268.86|0
1651596500000|2022-05-03 16:48:20|271.35|268.95|270.58|268.18|271.35|268.95|270.58|268.18|0
1651596510000|2022-05-03 16:48:30|270.92|268.52|269.55|267.15|270.92|268.52|269.55|267.15|0
1651596520000|2022-05-03 16:48:40|269.38|266.98|269.55|267.15|270.24|267.84|269.38|266.98|0
1651596530000|2022-05-03 16:48:50|269.72|267.32|269.55|267.15|269.9|267.5|269.55|267.15|0
1651596540000|2022-05-03 16:49:00|269.9|267.5|268.7|266.3|269.9|267.5|268.7|266.3|0
1651596550000|2022-05-03 16:49:10|268.19|265.79|268.53|266.13|268.53|266.13|268.19|265.79|0
1651596560000|2022-05-03 16:49:20|268.19|265.79|267.17|264.77|268.19|265.79|267.17|264.77|0
1651596570000|2022-05-03 16:49:30|267.85|265.45|267.76|265.36|268.02|265.62|267.68|265.28|0
1651596580000|2022-05-03 16:49:40|267.51|265.11|267.68|265.28|268.02|265.62|267.51|265.11|0
1651596590000|2022-05-03 16:49:50|268.02|265.62|268.53|266.13|268.53|266.13|268.02|265.62|0
1651596600000|2022-05-03 16:50:00|267.76|265.36|268.19|265.79|268.36|265.96|267.76|265.36|0
1651596610000|2022-05-03 16:50:10|268.44|266.04|268.7|266.3|268.87|266.47|268.44|266.04|0
1651596620000|2022-05-03 16:50:20|268.36|265.96|268.19|265.79|268.44|266.04|268.19|265.79|0
1651596630000|2022-05-03 16:50:30|267.34|264.94|267.51|265.11|267.85|265.45|267.34|264.94|0
1651596640000|2022-05-03 16:50:40|267.68|265.28|268.02|265.62|268.02|265.62|267.68|265.28|0
1651596650000|2022-05-03 16:50:50|268.53|266.13|268.02|265.62|268.53|266.13|267.68|265.28|0
1651596660000|2022-05-03 16:51:00|268.7|266.3|267.68|265.28|268.7|266.3|267.68|265.28|0
1651596670000|2022-05-03 16:51:10|267.51|265.11|267.51|265.11|267.85|265.45|267.51|265.11|0
1651596680000|2022-05-03 16:51:20|268.02|265.62|268.36|265.96|268.36|265.96|268.02|265.62|0
1651596690000|2022-05-03 16:51:30|268.44|266.04|269.38|266.98|269.38|266.98|268.44|266.04|0
1651596700000|2022-05-03 16:51:40|268.53|266.13|268.7|266.3|269.04|266.64|268.53|266.13|0
1651596710000|2022-05-03 16:51:50|268.53|266.13|268.7|266.3|268.7|266.3|268.02|265.62|0
1651596720000|2022-05-03 16:52:00|268.53|266.13|268.19|265.79|268.53|266.13|268.1|265.7|0
1651596730000|2022-05-03 16:52:10|269.21|266.81|269.21|266.81|269.38|266.98|269.21|266.81|0
1651596740000|2022-05-03 16:52:20|269.72|267.32|269.55|267.15|269.72|267.32|269.21|266.81|0
1651596750000|2022-05-03 16:52:30|269.29|266.89|268.7|266.3|269.38|266.98|268.53|266.13|0
1651596760000|2022-05-03 16:52:40|268.53|266.13|268.36|265.96|268.78|266.38|268.36|265.96|0
1651596770000|2022-05-03 16:52:50|268.7|266.3|268.36|265.96|269.12|266.72|268.36|265.96|0
1651596780000|2022-05-03 16:53:00|268.53|266.13|268.53|266.13|268.7|266.3|268.53|266.13|0
1651596790000|2022-05-03 16:53:10|269.21|266.81|269.04|266.64|269.21|266.81|269.04|266.64|0
1651596800000|2022-05-03 16:53:20|268.7|266.3|269.04|266.64|269.04|266.64|268.7|266.3|0
1651596810000|2022-05-03 16:53:30|269.21|266.81|268.78|266.38|269.38|266.98|268.78|266.38|0
1651596820000|2022-05-03 16:53:40|268.7|266.3|268.36|265.96|268.7|266.3|268.36|265.96|0
1651596830000|2022-05-03 16:53:50|268.35|265.95|267.84|265.44|268.35|265.95|267.84|265.44|0
1651596840000|2022-05-03 16:54:00|268.87|266.47|269.38|266.98|269.38|266.98|268.7|266.3|0
1651596850000|2022-05-03 16:54:10|269.46|267.06|270.06|267.66|270.4|268|269.46|267.06|0
1651596860000|2022-05-03 16:54:20|269.89|267.49|269.21|266.81|270.06|267.66|269.21|266.81|0
1651596870000|2022-05-03 16:54:30|269.38|266.98|269.04|266.64|269.38|266.98|268.69|266.29|0
1651596880000|2022-05-03 16:54:40|268.52|266.12|267.67|265.27|268.52|266.12|267.67|265.27|0
1651596890000|2022-05-03 16:54:50|267.16|264.76|266.65|264.25|267.16|264.76|266.31|263.91|0
1651596900000|2022-05-03 16:55:00|266.31|263.91|264.62|262.22|266.31|263.91|264.62|262.22|0
1651596910000|2022-05-03 16:55:10|265.47|263.07|264.62|262.22|265.81|263.41|264.62|262.22|0
1651596920000|2022-05-03 16:55:20|264.45|262.05|264.79|262.39|264.79|262.39|264.45|262.05|0
1651596930000|2022-05-03 16:55:30|264.53|262.13|265.3|262.9|265.3|262.9|264.53|262.13|0
1651596940000|2022-05-03 16:55:40|265.13|262.73|264.28|261.88|265.13|262.73|264.11|261.71|0
1651596950000|2022-05-03 16:55:50|264.36|261.96|264.45|262.05|264.45|262.05|264.28|261.88|0
1651596960000|2022-05-03 16:56:00|264.79|262.39|264.45|262.05|264.79|262.39|264.45|262.05|0
1651596970000|2022-05-03 16:56:10|263.94|261.54|263.1|260.7|263.94|261.54|263.1|260.7|0
1651596980000|2022-05-03 16:56:20|263.52|261.12|264.11|261.71|264.11|261.71|263.52|261.12|0
1651596990000|2022-05-03 16:56:30|264.62|262.22|265.46|263.06|265.46|263.06|264.62|262.22|0
1651597000000|2022-05-03 16:56:40|265.63|263.23|265.97|263.57|265.97|263.57|265.63|263.23|0
1651597010000|2022-05-03 16:56:50|266.48|264.08|266.65|264.25|266.65|264.25|266.14|263.74|0
1651597020000|2022-05-03 16:57:00|266.99|264.59|268.01|265.61|268.01|265.61|266.99|264.59|0
1651597030000|2022-05-03 16:57:10|268.35|265.95|268.69|266.29|268.69|266.29|268.01|265.61|0
1651597040000|2022-05-03 16:57:20|268.52|266.12|268.52|266.12|268.52|266.12|268.18|265.78|0
1651597050000|2022-05-03 16:57:30|268.69|266.29|267.84|265.44|268.69|266.29|267.75|265.35|0
1651597060000|2022-05-03 16:57:40|268.01|265.61|267.84|265.44|268.01|265.61|267.84|265.44|0
1651597070000|2022-05-03 16:57:50|268.09|265.69|267.67|265.27|268.09|265.69|267.67|265.27|0
1651597080000|2022-05-03 16:58:00|267.84|265.44|268.69|266.29|268.69|266.29|267.84|265.44|0
1651597090000|2022-05-03 16:58:10|268.26|265.86|268.18|265.78|268.26|265.86|268.01|265.61|0
1651597100000|2022-05-03 16:58:20|268.35|265.95|269.11|266.71|269.11|266.71|268.35|265.95|0
1651597110000|2022-05-03 16:58:30|269.03|266.63|269.88|267.48|269.88|267.48|269.03|266.63|0
1651597120000|2022-05-03 16:58:40|270.05|267.65|270.4|268|270.4|268|270.05|267.65|0
1651597130000|2022-05-03 16:58:50|270.05|267.65|269.54|267.14|270.23|267.83|269.54|267.14|0
1651597140000|2022-05-03 16:59:00|269.88|267.48|269.71|267.31|269.88|267.48|269.54|267.14|0
1651597150000|2022-05-03 16:59:10|269.54|267.14|269.37|266.97|269.54|267.14|269.37|266.97|0
1651597160000|2022-05-03 16:59:20|269.2|266.8|268.69|266.29|269.2|266.8|268.69|266.29|0
1651597170000|2022-05-03 16:59:30|269.2|266.8|269.54|267.14|269.96|267.56|269.2|266.8|0
1651597180000|2022-05-03 16:59:40|269.37|266.97|269.03|266.63|269.37|266.97|269.03|266.63|0
1651597190000|2022-05-03 16:59:50|268.86|266.46|269.2|266.8|269.37|266.97|268.86|266.46|0
1651597200000|2022-05-03 17:00:00|270.22|267.82|269.37|266.97|270.39|267.99|269.37|266.97|0
1651597210000|2022-05-03 17:00:10|270.05|267.65|269.37|266.97|270.05|267.65|269.37|266.97|0
1651597220000|2022-05-03 17:00:20|269.2|266.8|271.08|268.68|271.08|268.68|269.2|266.8|0
1651597230000|2022-05-03 17:00:30|271.93|269.53|272.96|270.56|272.96|270.56|271.93|269.53|0
1651597240000|2022-05-03 17:00:40|273.14|270.74|272.7|270.3|273.65|271.25|272.7|270.3|0
1651597250000|2022-05-03 17:00:50|272.79|270.39|272.96|270.56|273.14|270.74|272.62|270.22|0
1651597260000|2022-05-03 17:01:00|273.31|270.91|274.51|272.11|274.85|272.45|273.31|270.91|0
1651597270000|2022-05-03 17:01:10|275.2|272.8|275.72|273.32|275.72|273.32|275.2|272.8|0
1651597280000|2022-05-03 17:01:20|275.54|273.14|275.2|272.8|275.54|273.14|274.68|272.28|0
1651597290000|2022-05-03 17:01:30|274.85|272.45|274.68|272.28|275.45|273.05|274.68|272.28|0
1651597300000|2022-05-03 17:01:40|274.51|272.11|274.51|272.11|274.51|272.11|274.17|271.77|0
1651597310000|2022-05-03 17:01:50|274.34|271.94|273.99|271.59|274.34|271.94|273.99|271.59|0
1651597320000|2022-05-03 17:02:00|274.17|271.77|272.79|270.39|274.17|271.77|272.79|270.39|0
1651597330000|2022-05-03 17:02:10|272.62|270.22|272.45|270.05|272.62|270.22|272.28|269.88|0
1651597340000|2022-05-03 17:02:20|272.96|270.56|272.79|270.39|273.56|271.16|272.79|270.39|0
1651597350000|2022-05-03 17:02:30|272.62|270.22|272.79|270.39|272.79|270.39|272.45|270.05|0
1651597360000|2022-05-03 17:02:40|272.62|270.22|272.45|270.05|272.62|270.22|272.45|270.05|0
1651597370000|2022-05-03 17:02:50|272.19|269.79|272.1|269.7|272.45|270.05|272.1|269.7|0
1651597380000|2022-05-03 17:03:00|271.93|269.53|272.27|269.87|272.45|270.05|271.93|269.53|0
1651597390000|2022-05-03 17:03:10|272.45|270.05|272.36|269.96|272.45|270.05|272.36|269.96|0
1651597400000|2022-05-03 17:03:20|272.45|270.05|271.76|269.36|272.45|270.05|271.76|269.36|0
1651597410000|2022-05-03 17:03:30|271.42|269.02|269.88|267.48|271.42|269.02|269.88|267.48|0
1651597420000|2022-05-03 17:03:40|270.05|267.65|271.42|269.02|271.42|269.02|270.05|267.65|0
1651597430000|2022-05-03 17:03:50|271.07|268.67|271.59|269.19|271.59|269.19|271.07|268.67|0
1651597440000|2022-05-03 17:04:00|270.9|268.5|270.05|267.65|270.9|268.5|270.05|267.65|0
1651597450000|2022-05-03 17:04:10|269.88|267.48|270.56|268.16|270.56|268.16|269.88|267.48|0
1651597460000|2022-05-03 17:04:20|270.39|267.99|270.39|267.99|270.39|267.99|270.39|267.99|0
1651597470000|2022-05-03 17:04:30|270.22|267.82|270.39|267.99|270.39|267.99|269.88|267.48|0
1651597480000|2022-05-03 17:04:40|269.88|267.48|270.9|268.5|270.9|268.5|269.88|267.48|0
1651597490000|2022-05-03 17:04:50|270.39|267.99|270.39|267.99|270.9|268.5|270.39|267.99|0
1651597500000|2022-05-03 17:05:00|270.73|268.33|270.9|268.5|270.9|268.5|270.73|268.33|0
1651597510000|2022-05-03 17:05:10|271.42|269.02|270.56|268.16|271.42|269.02|270.56|268.16|0
1651597520000|2022-05-03 17:05:20|270.39|267.99|271.24|268.84|271.5|269.1|270.39|267.99|0
1651597530000|2022-05-03 17:05:30|270.56|268.16|271.24|268.84|271.24|268.84|270.56|268.16|0
1651597550000|2022-05-03 17:05:50|271.76|269.36|271.24|268.84|271.76|269.36|271.24|268.84|0
1651597560000|2022-05-03 17:06:00|271.93|269.53|271.07|268.67|271.93|269.53|271.07|268.67|0
1651597570000|2022-05-03 17:06:10|271.24|268.84|270.64|268.24|271.24|268.84|270.64|268.24|0
1651597580000|2022-05-03 17:06:20|269.87|267.47|269.87|267.47|270.05|267.65|269.7|267.3|0
1651597590000|2022-05-03 17:06:30|270.56|268.16|269.87|267.47|270.56|268.16|269.87|267.47|0
1651597600000|2022-05-03 17:06:40|270.22|267.82|271.07|268.67|271.07|268.67|270.22|267.82|0
1651597610000|2022-05-03 17:06:50|270.9|268.5|271.07|268.67|271.24|268.84|270.39|267.99|0
1651597620000|2022-05-03 17:07:00|270.9|268.5|270.13|267.73|270.9|268.5|270.13|267.73|0
1651597630000|2022-05-03 17:07:10|270.04|267.64|269.87|267.47|270.04|267.64|269.36|266.96|0
1651597640000|2022-05-03 17:07:20|269.96|267.56|270.22|267.82|270.22|267.82|269.96|267.56|0
1651597650000|2022-05-03 17:07:30|270.56|268.16|271.75|269.35|271.75|269.35|270.56|268.16|0
1651597660000|2022-05-03 17:07:40|271.93|269.53|271.24|268.84|271.93|269.53|271.24|268.84|0
1651597670000|2022-05-03 17:07:50|270.9|268.5|271.07|268.67|271.07|268.67|270.73|268.33|0
1651597680000|2022-05-03 17:08:00|272.44|270.04|273.13|270.73|273.13|270.73|272.27|269.87|0
1651597690000|2022-05-03 17:08:10|272.95|270.55|272.27|269.87|272.95|270.55|272.27|269.87|0
1651597700000|2022-05-03 17:08:20|272.1|269.7|272.69|270.29|272.69|270.29|271.93|269.53|0
1651597710000|2022-05-03 17:08:30|272.61|270.21|272.95|270.55|272.95|270.55|272.52|270.12|0
1651597720000|2022-05-03 17:08:40|273.13|270.73|273.47|271.07|273.47|271.07|273.13|270.73|0
1651597730000|2022-05-03 17:08:50|273.21|270.81|273.47|271.07|273.64|271.24|273.21|270.81|0
1651597740000|2022-05-03 17:09:00|273.38|270.98|274.16|271.76|274.16|271.76|273.3|270.9|0
1651597750000|2022-05-03 17:09:10|274.76|272.36|274.85|272.45|274.85|272.45|274.33|271.93|0
1651597760000|2022-05-03 17:09:20|274.5|272.1|274.07|271.67|274.5|272.1|273.98|271.58|0
1651597770000|2022-05-03 17:09:30|273.98|271.58|273.64|271.24|273.98|271.58|273.47|271.07|0
1651597780000|2022-05-03 17:09:40|273.47|271.07|273.81|271.41|273.89|271.49|273.47|271.07|0
1651597790000|2022-05-03 17:09:50|274.33|271.93|274.07|271.67|274.41|272.01|274.07|271.67|0
1651597800000|2022-05-03 17:10:00|274.16|271.76|274.16|271.76|274.33|271.93|273.98|271.58|0
1651597810000|2022-05-03 17:10:10|274.67|272.27|274.5|272.1|274.67|272.27|274.5|272.1|0
1651597820000|2022-05-03 17:10:20|274.16|271.76|274.16|271.76|274.16|271.76|273.98|271.58|0
1651597830000|2022-05-03 17:10:30|274.07|271.67|273.64|271.24|274.33|271.93|273.3|270.9|0
1651597840000|2022-05-03 17:10:40|273.47|271.07|273.64|271.24|273.81|271.41|273.47|271.07|0
1651597850000|2022-05-03 17:10:50|273.3|270.9|273.12|270.72|273.3|270.9|272.95|270.55|0
1651597860000|2022-05-03 17:11:00|273.64|271.24|274.15|271.75|274.15|271.75|273.3|270.9|0
1651597870000|2022-05-03 17:11:10|274.33|271.93|274.15|271.75|274.5|272.1|273.98|271.58|0
1651597880000|2022-05-03 17:11:20|274.5|272.1|274.15|271.75|274.5|272.1|273.98|271.58|0
1651597890000|2022-05-03 17:11:30|273.98|271.58|273.81|271.41|273.98|271.58|273.47|271.07|0
1651597900000|2022-05-03 17:11:40|273.98|271.58|273.98|271.58|273.98|271.58|273.98|271.58|0
1651597910000|2022-05-03 17:11:50|273.81|271.41|274.84|272.44|274.84|272.44|273.72|271.32|0
1651597920000|2022-05-03 17:12:00|275.36|272.96|274.5|272.1|275.36|272.96|274.5|272.1|0
1651597930000|2022-05-03 17:12:10|274.33|271.93|274.84|272.44|274.84|272.44|274.15|271.75|0
1651597940000|2022-05-03 17:12:20|274.92|272.52|275.53|273.13|275.53|273.13|274.92|272.52|0
1651597950000|2022-05-03 17:12:30|276.22|273.82|277.09|274.69|277.09|274.69|276.22|273.82|0
1651597960000|2022-05-03 17:12:40|276.91|274.51|277.6|275.2|277.6|275.2|276.91|274.51|0
1651597970000|2022-05-03 17:12:50|277.43|275.03|277.43|275.03|277.51|275.11|277.43|275.03|0
1651597980000|2022-05-03 17:13:00|277.26|274.86|276.91|274.51|277.26|274.86|276.74|274.34|0
1651597990000|2022-05-03 17:13:10|277.6|275.2|277.95|275.55|278.21|275.81|277.6|275.2|0
1651598000000|2022-05-03 17:13:20|277.6|275.2|277.26|274.86|277.6|275.2|277.08|274.68|0
1651598010000|2022-05-03 17:13:30|277.08|274.68|276.91|274.51|277.26|274.86|276.91|274.51|0
1651598020000|2022-05-03 17:13:40|277.08|274.68|276.74|274.34|277.08|274.68|276.74|274.34|0
1651598030000|2022-05-03 17:13:50|276.57|274.17|276.74|274.34|276.74|274.34|276.39|273.99|0
1651598040000|2022-05-03 17:14:00|276.65|274.25|276.39|273.99|276.65|274.25|276.22|273.82|0
1651598050000|2022-05-03 17:14:10|276.22|273.82|275.7|273.3|276.22|273.82|275.7|273.3|0
1651598060000|2022-05-03 17:14:20|276.22|273.82|277.08|274.68|277.08|274.68|276.22|273.82|0
1651598070000|2022-05-03 17:14:30|277.26|274.86|278.12|275.72|278.12|275.72|277.26|274.86|0
1651598080000|2022-05-03 17:14:40|277.95|275.55|277.78|275.38|277.95|275.55|277.43|275.03|0
1651598090000|2022-05-03 17:14:50|277.43|275.03|277.43|275.03|277.77|275.37|277.43|275.03|0
1651598100000|2022-05-03 17:15:00|278.12|275.72|279.24|276.84|279.24|276.84|278.12|275.72|0
1651598110000|2022-05-03 17:15:10|278.81|276.41|278.64|276.24|278.81|276.41|278.64|276.24|0
1651598120000|2022-05-03 17:15:20|278.38|275.98|277.95|275.55|278.47|276.07|277.95|275.55|0
1651598130000|2022-05-03 17:15:30|278.47|276.07|278.12|275.72|278.47|276.07|278.12|275.72|0
1651598140000|2022-05-03 17:15:40|278.55|276.15|278.99|276.59|278.99|276.59|278.55|276.15|0
1651598150000|2022-05-03 17:15:50|278.81|276.41|278.81|276.41|278.81|276.41|278.47|276.07|0
1651598160000|2022-05-03 17:16:00|278.99|276.59|279.16|276.76|279.51|277.11|278.99|276.59|0
1651598170000|2022-05-03 17:16:10|278.81|276.41|279.16|276.76|279.16|276.76|278.81|276.41|0
1651598180000|2022-05-03 17:16:20|278.99|276.59|279.33|276.93|279.33|276.93|278.99|276.59|0
1651598190000|2022-05-03 17:16:30|279.16|276.76|279.16|276.76|279.16|276.76|278.99|276.59|0
1651598200000|2022-05-03 17:16:40|279.33|276.93|278.9|276.5|279.33|276.93|278.64|276.24|0
1651598210000|2022-05-03 17:16:50|278.81|276.41|279.33|276.93|279.33|276.93|278.81|276.41|0
1651598220000|2022-05-03 17:17:00|278.81|276.41|279.16|276.76|279.16|276.76|278.81|276.41|0
1651598230000|2022-05-03 17:17:10|279.33|276.93|280.2|277.8|280.2|277.8|279.33|276.93|0
1651598240000|2022-05-03 17:17:20|280.03|277.63|279.51|277.11|280.03|277.63|279.51|277.11|0
1651598250000|2022-05-03 17:17:30|279.85|277.45|279.59|277.19|279.85|277.45|279.59|277.19|0
1651598260000|2022-05-03 17:17:40|279.85|277.45|279.68|277.28|279.85|277.45|279.59|277.19|0
1651598270000|2022-05-03 17:17:50|279.85|277.45|279.85|277.45|280.03|277.63|279.68|277.28|0
1651598280000|2022-05-03 17:18:00|280.03|277.63|279.33|276.93|280.03|277.63|279.33|276.93|0
1651598290000|2022-05-03 17:18:10|279.42|277.02|278.46|276.06|279.42|277.02|278.46|276.06|0
1651598300000|2022-05-03 17:18:20|278.64|276.24|278.64|276.24|279.16|276.76|278.64|276.24|0
1651598310000|2022-05-03 17:18:30|278.98|276.58|279.07|276.67|279.33|276.93|278.98|276.58|0
1651598320000|2022-05-03 17:18:40|278.98|276.58|278.29|275.89|278.98|276.58|278.29|275.89|0
1651598330000|2022-05-03 17:18:50|278.12|275.72|277.94|275.54|278.29|275.89|277.94|275.54|0
1651598340000|2022-05-03 17:19:00|278.12|275.72|279.07|276.67|279.24|276.84|278.12|275.72|0
1651598350000|2022-05-03 17:19:10|278.98|276.58|278.98|276.58|278.98|276.58|278.46|276.06|0
1651598360000|2022-05-03 17:19:20|278.81|276.41|277.77|275.37|278.81|276.41|277.77|275.37|0
1651598370000|2022-05-03 17:19:30|277.51|275.11|278.12|275.72|278.12|275.72|277.51|275.11|0
1651598380000|2022-05-03 17:19:40|277.68|275.28|277.77|275.37|277.94|275.54|277.68|275.28|0
1651598390000|2022-05-03 17:19:50|278.03|275.63|277.77|275.37|278.03|275.63|277.77|275.37|0
1651598400000|2022-05-03 17:20:00|277.94|275.54|278.03|275.63|278.29|275.89|277.94|275.54|0
1651598410000|2022-05-03 17:20:10|278.12|275.72|277.6|275.2|278.12|275.72|277.6|275.2|0
1651598420000|2022-05-03 17:20:20|278.12|275.72|277.42|275.02|278.12|275.72|277.42|275.02|0
1651598430000|2022-05-03 17:20:30|277.77|275.37|278.11|275.71|278.11|275.71|277.77|275.37|0
1651598440000|2022-05-03 17:20:40|277.77|275.37|277.77|275.37|277.77|275.37|277.68|275.28|0
1651598450000|2022-05-03 17:20:50|277.59|275.19|278.11|275.71|278.11|275.71|277.59|275.19|0
1651598460000|2022-05-03 17:21:00|278.29|275.89|278.98|276.58|278.98|276.58|278.11|275.71|0
1651598470000|2022-05-03 17:21:10|279.5|277.1|278.72|276.32|279.5|277.1|278.72|276.32|0
1651598480000|2022-05-03 17:21:20|278.46|276.06|278.29|275.89|278.72|276.32|278.29|275.89|0
1651598490000|2022-05-03 17:21:30|278.63|276.23|279.85|277.45|279.85|277.45|278.63|276.23|0
1651598500000|2022-05-03 17:21:40|279.67|277.27|279.33|276.93|279.67|277.27|279.15|276.75|0
1651598510000|2022-05-03 17:21:50|279.67|277.27|279.85|277.45|279.85|277.45|279.67|277.27|0
1651598520000|2022-05-03 17:22:00|280.8|278.4|280.8|278.4|280.89|278.49|280.72|278.32|0
1651598530000|2022-05-03 17:22:10|280.72|278.32|280.89|278.49|280.89|278.49|280.72|278.32|0
1651598540000|2022-05-03 17:22:20|280.37|277.97|279.76|277.36|280.37|277.97|279.76|277.36|0
1651598550000|2022-05-03 17:22:30|279.33|276.93|279.15|276.75|279.33|276.93|278.81|276.41|0
1651598560000|2022-05-03 17:22:40|279.5|277.1|279.85|277.45|280.02|277.62|279.5|277.1|0
1651598570000|2022-05-03 17:22:50|279.33|276.93|279.33|276.93|279.33|276.93|279.15|276.75|0
1651598580000|2022-05-03 17:23:00|279.67|277.27|280.02|277.62|280.02|277.62|279.5|277.1|0
1651598590000|2022-05-03 17:23:10|280.1|277.7|279.5|277.1|280.19|277.79|279.5|277.1|0
1651598600000|2022-05-03 17:23:20|279.33|276.93|279.15|276.75|279.33|276.93|279.15|276.75|0
1651598610000|2022-05-03 17:23:30|276.04|273.64|275.86|273.46|276.04|273.64|275.86|273.46|0
1651598620000|2022-05-03 17:23:40|276.21|273.81|276.38|273.98|276.73|274.33|276.21|273.81|0
1651598630000|2022-05-03 17:23:50|275.86|273.46|275.17|272.77|275.86|273.46|275.17|272.77|0
1651598640000|2022-05-03 17:24:00|274.66|272.26|274.14|271.74|274.66|272.26|273.62|271.22|0
1651598650000|2022-05-03 17:24:10|273.8|271.4|275.17|272.77|275.17|272.77|273.8|271.4|0
1651598660000|2022-05-03 17:24:20|275|272.6|275.69|273.29|275.69|273.29|275|272.6|0
1651598670000|2022-05-03 17:24:30|275.52|273.12|275.25|272.85|275.52|273.12|275.17|272.77|0
1651598680000|2022-05-03 17:24:40|275.52|273.12|276.38|273.98|276.38|273.98|275.52|273.12|0
1651598690000|2022-05-03 17:24:50|276.73|274.33|276.03|273.63|276.73|274.33|276.03|273.63|0
1651598700000|2022-05-03 17:25:00|275.69|273.29|274.48|272.08|275.69|273.29|274.48|272.08|0
1651598710000|2022-05-03 17:25:10|273.97|271.57|273.62|271.22|273.97|271.57|273.62|271.22|0
1651598720000|2022-05-03 17:25:20|273.97|271.57|273.7|271.3|274.31|271.91|273.7|271.3|0
1651598730000|2022-05-03 17:25:30|273.97|271.57|274.65|272.25|274.65|272.25|273.79|271.39|0
1651598740000|2022-05-03 17:25:40|274.83|272.43|274.14|271.74|275.17|272.77|274.14|271.74|0
1651598750000|2022-05-03 17:25:50|274.22|271.82|275.17|272.77|275.17|272.77|274.22|271.82|0
1651598760000|2022-05-03 17:26:00|275.86|273.46|275.86|273.46|275.86|273.46|275.52|273.12|0
1651598770000|2022-05-03 17:26:10|276.03|273.63|276.38|273.98|276.38|273.98|276.03|273.63|0
1651598780000|2022-05-03 17:26:20|276.12|273.72|276.38|273.98|276.72|274.32|276.12|273.72|0
1651598790000|2022-05-03 17:26:30|276.21|273.81|276.55|274.15|276.55|274.15|276.21|273.81|0
1651598800000|2022-05-03 17:26:40|276.03|273.63|275.51|273.11|276.03|273.63|275.51|273.11|0
1651598810000|2022-05-03 17:26:50|276.03|273.63|276.03|273.63|276.03|273.63|275.77|273.37|0
1651598820000|2022-05-03 17:27:00|276.55|274.15|276.03|273.63|276.55|274.15|276.03|273.63|0
1651598830000|2022-05-03 17:27:10|275.86|273.46|276.38|273.98|276.38|273.98|275.86|273.46|0
1651598840000|2022-05-03 17:27:20|276.03|273.63|275.86|273.46|276.2|273.8|275.86|273.46|0
1651598850000|2022-05-03 17:27:30|275.51|273.11|275|272.6|275.51|273.11|274.82|272.42|0
1651598860000|2022-05-03 17:27:40|275.17|272.77|274.31|271.91|275.17|272.77|274.31|271.91|0
1651598870000|2022-05-03 17:27:50|273.1|270.7|273.1|270.7|273.1|270.7|272.93|270.53|0
1651598880000|2022-05-03 17:28:00|272.59|270.19|272.42|270.02|272.59|270.19|272.16|269.76|0
1651598890000|2022-05-03 17:28:10|272.76|270.36|272.93|270.53|272.93|270.53|272.76|270.36|0
1651598900000|2022-05-03 17:28:20|273.45|271.05|272.76|270.36|273.62|271.22|272.76|270.36|0
1651598910000|2022-05-03 17:28:30|272.59|270.19|272.24|269.84|272.59|270.19|272.24|269.84|0
1651598920000|2022-05-03 17:28:40|272.42|270.02|273.27|270.87|273.45|271.05|272.42|270.02|0
1651598930000|2022-05-03 17:28:50|273.62|271.22|274.13|271.73|274.13|271.73|273.36|270.96|0
1651598940000|2022-05-03 17:29:00|273.79|271.39|273.96|271.56|274.31|271.91|273.79|271.39|0
1651598950000|2022-05-03 17:29:10|274.31|271.91|273.1|270.7|274.31|271.91|273.1|270.7|0
1651598960000|2022-05-03 17:29:20|273.62|271.22|273.27|270.87|273.62|271.22|272.93|270.53|0
1651598970000|2022-05-03 17:29:30|272.93|270.53|272.93|270.53|272.93|270.53|272.42|270.02|0
1651598980000|2022-05-03 17:29:40|273.45|271.05|273.45|271.05|273.45|271.05|273.1|270.7|0
1651598990000|2022-05-03 17:29:50|273.79|271.39|274.04|271.64|274.04|271.64|273.79|271.39|0
1651599000000|2022-05-03 17:30:00|274.13|271.73|273.62|271.22|275.17|272.77|273.62|271.22|0
1651599010000|2022-05-03 17:30:10|273.96|271.56|273.79|271.39|274.3|271.9|273.79|271.39|0
1651599020000|2022-05-03 17:30:20|273.62|271.22|274.48|272.08|274.48|272.08|273.62|271.22|0
1651599030000|2022-05-03 17:30:30|274.99|272.59|274.65|272.25|275.17|272.77|274.65|272.25|0
1651599040000|2022-05-03 17:30:40|274.82|272.42|274.9|272.5|274.9|272.5|274.65|272.25|0
1651599050000|2022-05-03 17:30:50|274.82|272.42|275.85|273.45|275.85|273.45|274.82|272.42|0
1651599060000|2022-05-03 17:31:00|276.03|273.63|276.37|273.97|276.72|274.32|276.03|273.63|0
1651599070000|2022-05-03 17:31:10|275.85|273.45|274.13|271.73|275.85|273.45|274.13|271.73|0
1651599080000|2022-05-03 17:31:20|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1651599090000|2022-05-03 17:31:30|274.3|271.9|273.79|271.39|274.3|271.9|273.79|271.39|0
1651599100000|2022-05-03 17:31:40|274.04|271.64|273.96|271.56|274.04|271.64|273.96|271.56|0
1651599110000|2022-05-03 17:31:50|274.47|272.07|275.51|273.11|275.51|273.11|274.47|272.07|0
1651599120000|2022-05-03 17:32:00|275.85|273.45|275.16|272.76|275.85|273.45|275.16|272.76|0
1651599130000|2022-05-03 17:32:10|275.34|272.94|275.51|273.11|275.51|273.11|275.34|272.94|0
1651599140000|2022-05-03 17:32:20|275.85|273.45|276.03|273.63|276.37|273.97|275.85|273.45|0
1651599150000|2022-05-03 17:32:30|275.51|273.11|275.68|273.28|275.85|273.45|275.51|273.11|0
1651599160000|2022-05-03 17:32:40|275.85|273.45|275.85|273.45|276.2|273.8|275.85|273.45|0
1651599170000|2022-05-03 17:32:50|275.51|273.11|276.03|273.63|276.37|273.97|275.51|273.11|0
1651599180000|2022-05-03 17:33:00|275.76|273.36|276.2|273.8|276.37|273.97|275.51|273.11|0
1651599190000|2022-05-03 17:33:10|275.68|273.28|275.68|273.28|275.85|273.45|275.68|273.28|0
1651599200000|2022-05-03 17:33:20|275.51|273.11|276.2|273.8|276.2|273.8|275.51|273.11|0
1651599210000|2022-05-03 17:33:30|276.37|273.97|276.37|273.97|276.54|274.14|276.37|273.97|0
1651599220000|2022-05-03 17:33:40|276.54|274.14|277.06|274.66|277.06|274.66|276.54|274.14|0
1651599230000|2022-05-03 17:33:50|276.37|273.97|275.68|273.28|276.37|273.97|275.68|273.28|0
1651599240000|2022-05-03 17:34:00|275.51|273.11|276.71|274.31|276.71|274.31|275.51|273.11|0
1651599250000|2022-05-03 17:34:10|276.54|274.14|276.54|274.14|276.71|274.31|276.54|274.14|0
1651599260000|2022-05-03 17:34:20|276.28|273.88|276.2|273.8|276.37|273.97|276.02|273.62|0
1651599270000|2022-05-03 17:34:30|276.37|273.97|276.71|274.31|276.89|274.49|276.37|273.97|0
1651599280000|2022-05-03 17:34:40|276.89|274.49|277.75|275.35|277.75|275.35|276.89|274.49|0
1651599290000|2022-05-03 17:34:50|277.41|275.01|277.49|275.09|277.75|275.35|277.41|275.01|0
1651599300000|2022-05-03 17:35:00|277.58|275.18|277.23|274.83|277.58|275.18|276.37|273.97|0
1651599310000|2022-05-03 17:35:10|277.14|274.74|277.32|274.92|277.41|275.01|277.14|274.74|0
1651599320000|2022-05-03 17:35:20|277.23|274.83|276.89|274.49|277.23|274.83|276.89|274.49|0
1651599330000|2022-05-03 17:35:30|276.54|274.14|276.89|274.49|276.89|274.49|276.1|273.7|0
1651599340000|2022-05-03 17:35:40|276.71|274.31|276.37|273.97|276.71|274.31|276.02|273.62|0
1651599350000|2022-05-03 17:35:50|276.02|273.62|276.19|273.79|276.19|273.79|275.68|273.28|0
1651599360000|2022-05-03 17:36:00|276.02|273.62|275.68|273.28|276.71|274.31|275.68|273.28|0
1651599370000|2022-05-03 17:36:10|275.5|273.1|275.93|273.53|275.93|273.53|275.5|273.1|0
1651599380000|2022-05-03 17:36:20|276.02|273.62|275.68|273.28|276.02|273.62|275.68|273.28|0
1651599390000|2022-05-03 17:36:30|276.02|273.62|276.28|273.88|276.28|273.88|276.02|273.62|0
1651599400000|2022-05-03 17:36:40|276.37|273.97|276.37|273.97|277.06|274.66|276.37|273.97|0
1651599410000|2022-05-03 17:36:50|276.2|273.8|276.54|274.14|276.54|274.14|276.2|273.8|0
1651599420000|2022-05-03 17:37:00|276.89|274.49|277.41|275.01|277.41|275.01|276.89|274.49|0
1651599430000|2022-05-03 17:37:10|277.58|275.18|277.66|275.26|277.75|275.35|277.58|275.18|0
1651599440000|2022-05-03 17:37:20|277.93|275.53|278.1|275.7|278.1|275.7|277.93|275.53|0
1651599450000|2022-05-03 17:37:30|277.75|275.35|277.41|275.01|277.75|275.35|277.23|274.83|0
1651599460000|2022-05-03 17:37:40|277.75|275.35|277.58|275.18|278.1|275.7|277.58|275.18|0
1651599470000|2022-05-03 17:37:50|277.75|275.35|277.93|275.53|277.93|275.53|277.58|275.18|0
1651599480000|2022-05-03 17:38:00|277.49|275.09|277.06|274.66|277.58|275.18|277.06|274.66|0
1651599490000|2022-05-03 17:38:10|277.23|274.83|276.71|274.31|277.23|274.83|276.71|274.31|0
1651599500000|2022-05-03 17:38:20|276.89|274.49|276.89|274.49|276.89|274.49|276.54|274.14|0
1651599510000|2022-05-03 17:38:30|276.54|274.14|277.06|274.66|277.06|274.66|276.54|274.14|0
1651599520000|2022-05-03 17:38:40|276.89|274.49|277.23|274.83|277.23|274.83|276.89|274.49|0
1651599530000|2022-05-03 17:38:50|277.58|275.18|278.1|275.7|278.1|275.7|277.58|275.18|0
1651599540000|2022-05-03 17:39:00|278.27|275.87|277.83|275.43|278.27|275.87|277.83|275.43|0
1651599550000|2022-05-03 17:39:10|277.92|275.52|277.66|275.26|278.1|275.7|277.66|275.26|0
1651599560000|2022-05-03 17:39:20|277.58|275.18|277.49|275.09|277.58|275.18|277.23|274.83|0
1651599570000|2022-05-03 17:39:30|277.75|275.35|277.92|275.52|277.92|275.52|277.4|275|0
1651599580000|2022-05-03 17:39:40|278.1|275.7|278.79|276.39|278.79|276.39|278.1|275.7|0
1651599590000|2022-05-03 17:39:50|278.44|276.04|278.62|276.22|278.62|276.22|278.44|276.04|0
1651599600000|2022-05-03 17:40:00|278.79|276.39|277.75|275.35|278.79|276.39|277.75|275.35|0
1651599610000|2022-05-03 17:40:10|277.31|274.91|277.14|274.74|277.49|275.09|277.14|274.74|0
1651599620000|2022-05-03 17:40:20|277.4|275|277.75|275.35|277.75|275.35|277.4|275|0
1651599630000|2022-05-03 17:40:30|277.92|275.52|277.23|274.83|277.92|275.52|277.23|274.83|0
1651599640000|2022-05-03 17:40:40|277.06|274.66|277.75|275.35|277.75|275.35|277.06|274.66|0
1651599650000|2022-05-03 17:40:50|277.58|275.18|277.75|275.35|277.75|275.35|277.4|275|0
1651599660000|2022-05-03 17:41:00|277.58|275.18|277.92|275.52|277.92|275.52|277.58|275.18|0
1651599670000|2022-05-03 17:41:10|277.58|275.18|277.58|275.18|277.75|275.35|277.58|275.18|0
1651599680000|2022-05-03 17:41:20|277.75|275.35|277.06|274.66|277.75|275.35|277.06|274.66|0
1651599690000|2022-05-03 17:41:30|276.88|274.48|276.54|274.14|276.88|274.48|276.36|273.96|0
1651599700000|2022-05-03 17:41:40|276.45|274.05|276.36|273.96|276.45|274.05|276.02|273.62|0
1651599710000|2022-05-03 17:41:50|276.19|273.79|276.02|273.62|276.19|273.79|275.67|273.27|0
1651599720000|2022-05-03 17:42:00|275.84|273.44|276.19|273.79|276.19|273.79|275.67|273.27|0
1651599730000|2022-05-03 17:42:10|276.36|273.96|276.88|274.48|276.88|274.48|276.36|273.96|0
1651599740000|2022-05-03 17:42:20|276.53|274.13|277.4|275|277.4|275|276.53|274.13|0
1651599750000|2022-05-03 17:42:30|277.57|275.17|277.23|274.83|277.92|275.52|277.23|274.83|0
1651599760000|2022-05-03 17:42:40|277.57|275.17|277.05|274.65|277.57|275.17|277.05|274.65|0
1651599770000|2022-05-03 17:42:50|276.96|274.56|277.23|274.83|277.23|274.83|276.96|274.56|0
1651599780000|2022-05-03 17:43:00|277.75|275.35|277.4|275|277.92|275.52|277.4|275|0
1651599790000|2022-05-03 17:43:10|277.23|274.83|277.05|274.65|277.23|274.83|276.88|274.48|0
1651599800000|2022-05-03 17:43:20|276.88|274.48|276.19|273.79|276.88|274.48|276.19|273.79|0
1651599810000|2022-05-03 17:43:30|276.53|274.13|276.36|273.96|276.53|274.13|276.01|273.61|0
1651599820000|2022-05-03 17:43:40|276.71|274.31|277.05|274.65|277.05|274.65|276.71|274.31|0
1651599830000|2022-05-03 17:43:50|276.62|274.22|276.53|274.13|276.71|274.31|276.36|273.96|0
1651599840000|2022-05-03 17:44:00|276.71|274.31|276.71|274.31|276.88|274.48|276.71|274.31|0
1651599850000|2022-05-03 17:44:10|277.23|274.83|276.88|274.48|277.4|275|276.88|274.48|0
1651599860000|2022-05-03 17:44:20|277.48|275.08|277.57|275.17|277.57|275.17|277.48|275.08|0
1651599870000|2022-05-03 17:44:30|277.92|275.52|279.66|277.26|279.66|277.26|277.92|275.52|0
1651599880000|2022-05-03 17:44:40|279.48|277.08|279.31|276.91|279.48|277.08|279.13|276.73|0
1651599890000|2022-05-03 17:44:50|279.13|276.73|279.48|277.08|279.48|277.08|279.13|276.73|0
1651599900000|2022-05-03 17:45:00|280|277.6|279.66|277.26|280|277.6|279.66|277.26|0
1651599910000|2022-05-03 17:45:10|279.48|277.08|279.13|276.73|279.48|277.08|278.79|276.39|0
1651599920000|2022-05-03 17:45:20|279.66|277.26|278.96|276.56|279.83|277.43|278.96|276.56|0
1651599930000|2022-05-03 17:45:30|278.79|276.39|278.52|276.12|278.79|276.39|278.44|276.04|0
1651599940000|2022-05-03 17:45:40|278.44|276.04|278.44|276.04|278.61|276.21|278.26|275.86|0
1651599950000|2022-05-03 17:45:50|278.96|276.56|278.79|276.39|278.96|276.56|278.69|276.29|0
1651599960000|2022-05-03 17:46:00|279.13|276.73|279.65|277.25|279.65|277.25|279.13|276.73|0
1651599970000|2022-05-03 17:46:10|279.83|277.43|279.13|276.73|279.83|277.43|279.13|276.73|0
1651599980000|2022-05-03 17:46:20|278.96|276.56|278.96|276.56|278.96|276.56|278.78|276.38|0
1651599990000|2022-05-03 17:46:30|279.13|276.73|279.83|277.43|280|277.6|279.13|276.73|0
1651600000000|2022-05-03 17:46:40|279.48|277.08|279.31|276.91|279.48|277.08|279.31|276.91|0
1651600010000|2022-05-03 17:46:50|279.48|277.08|279.31|276.91|279.48|277.08|279.31|276.91|0
1651600020000|2022-05-03 17:47:00|278.78|276.38|278.78|276.38|279.13|276.73|278.61|276.21|0
1651600030000|2022-05-03 17:47:10|278.69|276.29|278.61|276.21|278.69|276.29|277.92|275.52|0
1651600040000|2022-05-03 17:47:20|278.69|276.29|278.44|276.04|278.69|276.29|278.44|276.04|0
1651600050000|2022-05-03 17:47:30|278.26|275.86|278.09|275.69|278.61|276.21|278.09|275.69|0
1651600060000|2022-05-03 17:47:40|277.91|275.51|278.09|275.69|278.09|275.69|277.91|275.51|0
1651600070000|2022-05-03 17:47:50|277.74|275.34|277.05|274.65|277.74|275.34|277.05|274.65|0
1651600080000|2022-05-03 17:48:00|277.39|274.99|277.91|275.51|277.91|275.51|277.05|274.65|0
1651600090000|2022-05-03 17:48:10|277.48|275.08|276.87|274.47|277.48|275.08|276.87|274.47|0
1651600100000|2022-05-03 17:48:20|277.05|274.65|277.39|274.99|277.39|274.99|277.05|274.65|0
1651600110000|2022-05-03 17:48:30|277.13|274.73|277.22|274.82|277.39|274.99|277.13|274.73|0
1651600120000|2022-05-03 17:48:40|277.05|274.65|276.87|274.47|277.05|274.65|276.53|274.13|0
1651600130000|2022-05-03 17:48:50|276.35|273.95|276.01|273.61|276.35|273.95|276.01|273.61|0
1651600140000|2022-05-03 17:49:00|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1651600150000|2022-05-03 17:49:10|276.53|274.13|276.18|273.78|276.7|274.3|276.18|273.78|0
1651600160000|2022-05-03 17:49:20|276.35|273.95|276.18|273.78|276.35|273.95|275.83|273.43|0
1651600170000|2022-05-03 17:49:30|275.92|273.52|276.87|274.47|276.87|274.47|275.92|273.52|0
1651600180000|2022-05-03 17:49:40|276.53|274.13|276.87|274.47|276.87|274.47|276.35|273.95|0
1651600190000|2022-05-03 17:49:50|277.05|274.65|276.53|274.13|277.05|274.65|276.53|274.13|0
1651600200000|2022-05-03 17:50:00|276.44|274.04|276.53|274.13|276.53|274.13|275.83|273.43|0
1651600210000|2022-05-03 17:50:10|276.61|274.21|276.35|273.95|276.61|274.21|276.01|273.61|0
1651600220000|2022-05-03 17:50:20|276.87|274.47|276.61|274.21|276.87|274.47|276.53|274.13|0
1651600230000|2022-05-03 17:50:30|276.87|274.47|276.78|274.38|276.87|274.47|276.7|274.3|0
1651600240000|2022-05-03 17:50:40|276.53|274.13|276.09|273.69|276.53|274.13|276.09|273.69|0
1651600250000|2022-05-03 17:50:50|275.66|273.26|275.14|272.74|275.66|273.26|274.97|272.57|0
1651600260000|2022-05-03 17:51:00|274.97|272.57|275.14|272.74|275.14|272.74|274.97|272.57|0
1651600270000|2022-05-03 17:51:10|274.45|272.05|274.8|272.4|274.8|272.4|274.28|271.88|0
1651600280000|2022-05-03 17:51:20|274.97|272.57|275.31|272.91|275.31|272.91|274.97|272.57|0
1651600290000|2022-05-03 17:51:30|275.66|273.26|275.66|273.26|275.66|273.26|275.49|273.09|0
1651600300000|2022-05-03 17:51:40|275.83|273.43|274.97|272.57|275.83|273.43|274.97|272.57|0
1651600310000|2022-05-03 17:51:50|274.8|272.4|274.8|272.4|275.14|272.74|274.8|272.4|0
1651600320000|2022-05-03 17:52:00|275.66|273.26|275.31|272.91|275.83|273.43|275.31|272.91|0
1651600330000|2022-05-03 17:52:10|274.8|272.4|273.93|271.53|274.8|272.4|273.93|271.53|0
1651600340000|2022-05-03 17:52:20|273.76|271.36|274.11|271.71|274.28|271.88|273.76|271.36|0
1651600350000|2022-05-03 17:52:30|274.45|272.05|275.05|272.65|275.05|272.65|274.45|272.05|0
1651600360000|2022-05-03 17:52:40|274.97|272.57|273.93|271.53|274.97|272.57|273.93|271.53|0
1651600370000|2022-05-03 17:52:50|274.1|271.7|274.45|272.05|274.62|272.22|274.1|271.7|0
1651600380000|2022-05-03 17:53:00|274.79|272.39|274.53|272.13|274.79|272.39|274.1|271.7|0
1651600390000|2022-05-03 17:53:10|274.97|272.57|274.45|272.05|274.97|272.57|274.28|271.88|0
1651600400000|2022-05-03 17:53:20|274.28|271.88|274.28|271.88|274.62|272.22|274.28|271.88|0
1651600410000|2022-05-03 17:53:30|273.93|271.53|273.93|271.53|274.28|271.88|273.93|271.53|0
1651600420000|2022-05-03 17:53:40|273.76|271.36|274.1|271.7|274.28|271.88|273.76|271.36|0
1651600430000|2022-05-03 17:53:50|273.67|271.27|273.76|271.36|273.76|271.36|273.41|271.01|0
1651600440000|2022-05-03 17:54:00|273.59|271.19|271.52|269.12|273.59|271.19|271.52|269.12|0
1651600450000|2022-05-03 17:54:10|272.21|269.81|272.73|270.33|272.73|270.33|272.04|269.64|0
1651600460000|2022-05-03 17:54:20|273.07|270.67|272.73|270.33|273.59|271.19|272.73|270.33|0
1651600470000|2022-05-03 17:54:30|273.07|270.67|272.73|270.33|273.15|270.75|272.73|270.33|0
1651600480000|2022-05-03 17:54:40|273.07|270.67|272.55|270.15|273.07|270.67|272.55|270.15|0
1651600490000|2022-05-03 17:54:50|272.46|270.06|273.41|271.01|273.41|271.01|272.46|270.06|0
1651600500000|2022-05-03 17:55:00|273.76|271.36|272.81|270.41|273.76|271.36|272.81|270.41|0
1651600510000|2022-05-03 17:55:10|272.9|270.5|273.76|271.36|273.93|271.53|272.9|270.5|0
1651600520000|2022-05-03 17:55:20|273.59|271.19|273.41|271.01|273.76|271.36|273.41|271.01|0
1651600530000|2022-05-03 17:55:30|273.24|270.84|272.72|270.32|273.24|270.84|272.72|270.32|0
1651600540000|2022-05-03 17:55:40|272.55|270.15|272.72|270.32|272.72|270.32|272.55|270.15|0
1651600550000|2022-05-03 17:55:50|272.55|270.15|272.72|270.32|273.07|270.67|272.38|269.98|0
1651600560000|2022-05-03 17:56:00|272.38|269.98|272.55|270.15|272.63|270.23|272.38|269.98|0
1651600570000|2022-05-03 17:56:10|272.29|269.89|272.38|269.98|272.38|269.98|272.21|269.81|0
1651600580000|2022-05-03 17:56:20|272.55|270.15|272.21|269.81|272.72|270.32|272.21|269.81|0
1651600590000|2022-05-03 17:56:30|272.12|269.72|272.04|269.64|272.12|269.72|271.86|269.46|0
1651600600000|2022-05-03 17:56:40|272.21|269.81|272.38|269.98|272.38|269.98|271.69|269.29|0
1651600610000|2022-05-03 17:56:50|272.04|269.64|271.86|269.46|272.04|269.64|271.86|269.46|0
1651600620000|2022-05-03 17:57:00|272.04|269.64|271.52|269.12|272.04|269.64|271.52|269.12|0
1651600630000|2022-05-03 17:57:10|271.35|268.95|271.18|268.78|271.69|269.29|271.18|268.78|0
1651600640000|2022-05-03 17:57:20|271.69|269.29|271.52|269.12|272.04|269.64|271.52|269.12|0
1651600650000|2022-05-03 17:57:30|271.35|268.95|272.12|269.72|272.12|269.72|271.35|268.95|0
1651600660000|2022-05-03 17:57:40|272.21|269.81|272.12|269.72|272.38|269.98|272.12|269.72|0
1651600670000|2022-05-03 17:57:50|272.38|269.98|273.58|271.18|273.58|271.18|272.21|269.81|0
1651600680000|2022-05-03 17:58:00|273.75|271.35|273.41|271.01|273.75|271.35|273.41|271.01|0
1651600690000|2022-05-03 17:58:10|273.32|270.92|273.07|270.67|273.41|271.01|272.89|270.49|0
1651600700000|2022-05-03 17:58:20|273.24|270.84|272.38|269.98|273.24|270.84|272.38|269.98|0
1651600710000|2022-05-03 17:58:30|272.89|270.49|272.98|270.58|272.98|270.58|272.89|270.49|0
1651600720000|2022-05-03 17:58:40|272.89|270.49|272.72|270.32|273.06|270.66|272.63|270.23|0
1651600730000|2022-05-03 17:58:50|272.89|270.49|272.55|270.15|272.89|270.49|272.55|270.15|0
1651600740000|2022-05-03 17:59:00|272.72|270.32|272.89|270.49|272.89|270.49|272.72|270.32|0
1651600750000|2022-05-03 17:59:10|273.06|270.66|272.89|270.49|273.24|270.84|272.89|270.49|0
1651600760000|2022-05-03 17:59:20|272.55|270.15|272.55|270.15|272.72|270.32|272.55|270.15|0
1651600770000|2022-05-03 17:59:30|272.89|270.49|272.72|270.32|272.89|270.49|272.55|270.15|0
1651600780000|2022-05-03 17:59:40|272.89|270.49|272.38|269.98|272.97|270.57|272.38|269.98|0
1651600790000|2022-05-03 17:59:50|272.55|270.15|272.89|270.49|273.06|270.66|272.55|270.15|0
1651600800000|2022-05-03 18:00:00|272.72|270.32|272.46|270.06|272.72|270.32|271.94|269.54|0
1651600810000|2022-05-03 18:00:10|272.38|269.98|272.38|269.98|272.72|270.32|272.38|269.98|0
1651600820000|2022-05-03 18:00:20|271.86|269.46|271.34|268.94|271.86|269.46|270.83|268.43|0
1651600830000|2022-05-03 18:00:30|271.69|269.29|271.52|269.12|271.69|269.29|271.17|268.77|0
1651600840000|2022-05-03 18:00:40|271.6|269.2|271.86|269.46|272.55|270.15|271.6|269.2|0
1651600850000|2022-05-03 18:00:50|271.94|269.54|271.69|269.29|271.94|269.54|271.52|269.12|0
1651600860000|2022-05-03 18:01:00|271.17|268.77|268.61|266.21|271.17|268.77|268.61|266.21|0
1651600870000|2022-05-03 18:01:10|268.78|266.38|268.95|266.55|268.95|266.55|268.78|266.38|0
1651600880000|2022-05-03 18:01:20|269.29|266.89|268.95|266.55|269.29|266.89|268.95|266.55|0
1651600890000|2022-05-03 18:01:30|269.12|266.72|268.95|266.55|269.12|266.72|268.26|265.86|0
1651600900000|2022-05-03 18:01:40|269.12|266.72|268.95|266.55|269.46|267.06|268.95|266.55|0
1651600910000|2022-05-03 18:01:50|268.61|266.21|268.78|266.38|269.12|266.72|268.61|266.21|0
1651600920000|2022-05-03 18:02:00|268.95|266.55|269.03|266.63|269.12|266.72|268.95|266.55|0
1651600930000|2022-05-03 18:02:10|268.95|266.55|269.03|266.63|269.03|266.63|268.78|266.38|0
1651600940000|2022-05-03 18:02:20|268.61|266.21|268.43|266.03|268.78|266.38|268.43|266.03|0
1651600950000|2022-05-03 18:02:30|268.78|266.38|267.32|264.92|268.78|266.38|267.24|264.84|0
1651600960000|2022-05-03 18:02:40|267.07|264.67|266.9|264.5|267.15|264.75|266.73|264.33|0
1651600970000|2022-05-03 18:02:50|267.41|265.01|267.58|265.18|267.58|265.18|267.41|265.01|0
1651600980000|2022-05-03 18:03:00|268.43|266.03|268.43|266.03|268.43|266.03|268.26|265.86|0
1651600990000|2022-05-03 18:03:10|268.78|266.38|269.12|266.72|269.12|266.72|268.6|266.2|0
1651601000000|2022-05-03 18:03:20|269.29|266.89|268.77|266.37|269.29|266.89|268.6|266.2|0
1651601010000|2022-05-03 18:03:30|269.12|266.72|268.43|266.03|269.12|266.72|268.43|266.03|0
1651601020000|2022-05-03 18:03:40|268.09|265.69|267.75|265.35|268.09|265.69|267.58|265.18|0
1651601030000|2022-05-03 18:03:50|267.58|265.18|267.24|264.84|267.58|265.18|267.07|264.67|0
1651601040000|2022-05-03 18:04:00|266.56|264.16|267.07|264.67|267.07|264.67|266.56|264.16|0
1651601050000|2022-05-03 18:04:10|266.9|264.5|266.9|264.5|266.9|264.5|266.9|264.5|0
1651601060000|2022-05-03 18:04:20|266.73|264.33|266.64|264.24|266.73|264.33|266.56|264.16|0
1651601070000|2022-05-03 18:04:30|266.56|264.16|267.75|265.35|267.75|265.35|266.56|264.16|0
1651601080000|2022-05-03 18:04:40|267.92|265.52|268.26|265.86|268.26|265.86|267.92|265.52|0
1651601090000|2022-05-03 18:04:50|267.92|265.52|266.98|264.58|267.92|265.52|266.98|264.58|0
1651601100000|2022-05-03 18:05:00|267.07|264.67|265.37|262.97|267.07|264.67|265.37|262.97|0
1651601110000|2022-05-03 18:05:10|265.54|263.14|266.22|263.82|266.22|263.82|265.54|263.14|0
1651601120000|2022-05-03 18:05:20|265.88|263.48|265.54|263.14|265.88|263.48|265.54|263.14|0
1651601130000|2022-05-03 18:05:30|265.62|263.22|265.88|263.48|265.88|263.48|265.62|263.22|0
1651601140000|2022-05-03 18:05:40|266.22|263.82|266.05|263.65|266.22|263.82|266.05|263.65|0
1651601150000|2022-05-03 18:05:50|265.88|263.48|265.54|263.14|266.05|263.65|265.54|263.14|0
1651601160000|2022-05-03 18:06:00|265.37|262.97|264.6|262.2|265.37|262.97|264.35|261.95|0
1651601170000|2022-05-03 18:06:10|264.52|262.12|264.35|261.95|264.86|262.46|264.35|261.95|0
1651601180000|2022-05-03 18:06:20|264.52|262.12|264.69|262.29|264.86|262.46|264.52|262.12|0
1651601190000|2022-05-03 18:06:30|264.52|262.12|264.52|262.12|264.69|262.29|264.35|261.95|0
1651601200000|2022-05-03 18:06:40|264.35|261.95|264.86|262.46|264.86|262.46|264.35|261.95|0
1651601210000|2022-05-03 18:06:50|264.52|262.12|264.52|262.12|264.69|262.29|264.52|262.12|0
1651601220000|2022-05-03 18:07:00|264.35|261.95|264.35|261.95|264.35|261.95|264.18|261.78|0
1651601230000|2022-05-03 18:07:10|264.52|262.12|264.52|262.12|264.52|262.12|264.18|261.78|0
1651601240000|2022-05-03 18:07:20|264.69|262.29|265.11|262.71|265.2|262.8|264.69|262.29|0
1651601250000|2022-05-03 18:07:30|265.71|263.31|265.88|263.48|265.88|263.48|265.54|263.14|0
1651601260000|2022-05-03 18:07:40|266.04|263.64|266.04|263.64|266.21|263.81|266.04|263.64|0
1651601270000|2022-05-03 18:07:50|266.21|263.81|266.04|263.64|266.38|263.98|266.04|263.64|0
1651601280000|2022-05-03 18:08:00|266.13|263.73|265.7|263.3|266.13|263.73|265.37|262.97|0
1651601290000|2022-05-03 18:08:10|266.04|263.64|266.04|263.64|266.38|263.98|266.04|263.64|0
1651601300000|2022-05-03 18:08:20|266.38|263.98|265.7|263.3|266.38|263.98|265.7|263.3|0
1651601310000|2022-05-03 18:08:30|265.53|263.13|264.52|262.12|265.53|263.13|264.52|262.12|0
1651601320000|2022-05-03 18:08:40|264.69|262.29|264.69|262.29|265.03|262.63|264.69|262.29|0
1651601330000|2022-05-03 18:08:50|265.03|262.63|265.7|263.3|265.7|263.3|265.03|262.63|0
1651601340000|2022-05-03 18:09:00|265.19|262.79|264.69|262.29|265.19|262.79|264.69|262.29|0
1651601350000|2022-05-03 18:09:10|264.86|262.46|264.86|262.46|265.02|262.62|264.86|262.46|0
1651601360000|2022-05-03 18:09:20|265.02|262.62|265.7|263.3|265.7|263.3|265.02|262.62|0
1651601370000|2022-05-03 18:09:30|265.61|263.21|266.04|263.64|266.21|263.81|265.61|263.21|0
1651601380000|2022-05-03 18:09:40|265.87|263.47|265.87|263.47|266.04|263.64|265.87|263.47|0
1651601390000|2022-05-03 18:09:50|266.04|263.64|265.87|263.47|266.21|263.81|265.87|263.47|0
1651601400000|2022-05-03 18:10:00|265.19|262.79|265.02|262.62|265.19|262.79|265.02|262.62|0
1651601410000|2022-05-03 18:10:10|265.53|263.13|265.87|263.47|265.87|263.47|265.44|263.04|0
1651601420000|2022-05-03 18:10:20|266.12|263.72|265.27|262.87|266.12|263.72|265.27|262.87|0
1651601430000|2022-05-03 18:10:30|265.19|262.79|265.19|262.79|265.36|262.96|265.02|262.62|0
1651601440000|2022-05-03 18:10:40|265.7|263.3|265.02|262.62|265.7|263.3|265.02|262.62|0
1651601450000|2022-05-03 18:10:50|264.68|262.28|265.19|262.79|265.19|262.79|264.68|262.28|0
1651601460000|2022-05-03 18:11:00|265.02|262.62|265.53|263.13|265.7|263.3|265.02|262.62|0
1651601470000|2022-05-03 18:11:10|265.02|262.62|264.85|262.45|265.02|262.62|264.68|262.28|0
1651601480000|2022-05-03 18:11:20|265.02|262.62|265.36|262.96|265.36|262.96|264.93|262.53|0
1651601490000|2022-05-03 18:11:30|265.53|263.13|265.44|263.04|265.53|263.13|265.36|262.96|0
1651601500000|2022-05-03 18:11:40|265.02|262.62|265.02|262.62|265.02|262.62|264.68|262.28|0
1651601510000|2022-05-03 18:11:50|264.85|262.45|264.17|261.77|264.85|262.45|264.17|261.77|0
1651601520000|2022-05-03 18:12:00|262.82|260.42|262.15|259.75|262.82|260.42|261.64|259.24|0
1651601530000|2022-05-03 18:12:10|262.65|260.25|262.31|259.91|262.65|260.25|262.06|259.66|0
1651601540000|2022-05-03 18:12:20|261.64|259.24|261.98|259.58|261.98|259.58|261.64|259.24|0
1651601550000|2022-05-03 18:12:30|262.15|259.75|261.81|259.41|262.31|259.91|261.81|259.41|0
1651601560000|2022-05-03 18:12:40|262.15|259.75|262.99|260.59|262.99|260.59|262.15|259.75|0
1651601570000|2022-05-03 18:12:50|262.82|260.42|262.15|259.75|262.82|260.42|262.15|259.75|0
1651601580000|2022-05-03 18:13:00|261.81|259.41|261.64|259.24|261.81|259.41|261.47|259.07|0
1651601590000|2022-05-03 18:13:10|261.98|259.58|261.55|259.15|261.98|259.58|261.55|259.15|0
1651601600000|2022-05-03 18:13:20|261.64|259.24|262.14|259.74|262.14|259.74|261.64|259.24|0
1651601610000|2022-05-03 18:13:30|261.81|259.41|261.3|258.9|261.98|259.58|260.29|257.89|0
1651601620000|2022-05-03 18:13:40|261.98|259.58|260.46|258.06|261.98|259.58|260.46|258.06|0
1651601630000|2022-05-03 18:13:50|260.8|258.4|260.46|258.06|260.8|258.4|260.46|258.06|0
1651601640000|2022-05-03 18:14:00|260.63|258.23|260.37|257.97|261.13|258.73|260.37|257.97|0
1651601650000|2022-05-03 18:14:10|260.46|258.06|260.63|258.23|260.63|258.23|260.29|257.89|0
1651601660000|2022-05-03 18:14:20|260.46|258.06|260.46|258.06|260.46|258.06|260.29|257.89|0
1651601670000|2022-05-03 18:14:30|260.96|258.56|260.63|258.23|261.13|258.73|260.63|258.23|0
1651601680000|2022-05-03 18:14:40|260.29|257.89|260.8|258.4|260.8|258.4|260.2|257.8|0
1651601690000|2022-05-03 18:14:50|260.46|258.06|260.71|258.31|260.71|258.31|259.96|257.56|0
1651601700000|2022-05-03 18:15:00|260.12|257.72|259.45|257.05|260.12|257.72|259.45|257.05|0
1651601710000|2022-05-03 18:15:10|258.95|256.55|259.7|257.3|259.7|257.3|258.95|256.55|0
1651601720000|2022-05-03 18:15:20|259.62|257.22|259.12|256.72|259.79|257.39|259.12|256.72|0
1651601730000|2022-05-03 18:15:30|259.28|256.88|258.95|256.55|259.28|256.88|258.95|256.55|0
1651601740000|2022-05-03 18:15:40|259.12|256.72|258.78|256.38|259.12|256.72|258.78|256.38|0
1651601750000|2022-05-03 18:15:50|258.95|256.55|258.61|256.21|259.11|256.71|258.61|256.21|0
1651601760000|2022-05-03 18:16:00|258.44|256.04|258.28|255.88|258.44|256.04|258.11|255.71|0
1651601770000|2022-05-03 18:16:10|257.94|255.54|258.11|255.71|258.28|255.88|257.94|255.54|0
1651601780000|2022-05-03 18:16:20|257.94|255.54|257.27|254.87|257.94|255.54|257.11|254.71|0
1651601790000|2022-05-03 18:16:30|257.11|254.71|257.44|255.04|257.44|255.04|257.11|254.71|0
1651601800000|2022-05-03 18:16:40|257.61|255.21|257.27|254.87|257.61|255.21|257.27|254.87|0
1651601810000|2022-05-03 18:16:50|257.44|255.04|257.1|254.7|257.44|255.04|256.94|254.54|0
1651601820000|2022-05-03 18:17:00|257.52|255.12|257.61|255.21|257.61|255.21|257.19|254.79|0
1651601830000|2022-05-03 18:17:10|257.94|255.54|258.44|256.04|258.44|256.04|257.94|255.54|0
1651601840000|2022-05-03 18:17:20|258.28|255.88|259.19|256.79|259.19|256.79|257.05|254.65|0
1651601850000|2022-05-03 18:17:30|259.69|257.29|259.19|256.79|259.69|257.29|259.19|256.79|0
1651601860000|2022-05-03 18:17:40|258.69|256.29|257.46|255.06|258.69|256.29|257.46|255.06|0
1651601870000|2022-05-03 18:17:50|257.29|254.89|257.13|254.73|257.46|255.06|257.13|254.73|0
1651601880000|2022-05-03 18:18:00|257.29|254.89|257.29|254.89|257.29|254.89|257.29|254.89|0
1651601890000|2022-05-03 18:18:10|257.46|255.06|257.96|255.56|257.96|255.56|257.29|254.89|0
1651601900000|2022-05-03 18:18:20|258.13|255.73|258.3|255.9|258.3|255.9|257.96|255.56|0
1651601910000|2022-05-03 18:18:30|258.21|255.81|258.46|256.06|258.46|256.06|258.21|255.81|0
1651601920000|2022-05-03 18:18:40|258.3|255.9|258.3|255.9|258.3|255.9|258.3|255.9|0
1651601930000|2022-05-03 18:18:50|258.46|256.06|258.13|255.73|258.46|256.06|257.96|255.56|0
1651601940000|2022-05-03 18:19:00|257.96|255.56|258.21|255.81|258.3|255.9|257.96|255.56|0
1651601950000|2022-05-03 18:19:10|258.13|255.73|257.63|255.23|258.21|255.81|257.63|255.23|0
1651601960000|2022-05-03 18:19:20|257.46|255.06|257.13|254.73|257.46|255.06|257.13|254.73|0
1651601970000|2022-05-03 18:19:30|256.46|254.06|256.79|254.39|256.79|254.39|256.29|253.89|0
1651601980000|2022-05-03 18:19:40|256.29|253.89|256.62|254.22|256.62|254.22|256.29|253.89|0
1651601990000|2022-05-03 18:19:50|256.46|254.06|257.29|254.89|257.29|254.89|256.46|254.06|0
1651602000000|2022-05-03 18:20:00|257.12|254.72|257.29|254.89|257.29|254.89|256.96|254.56|0
1651602010000|2022-05-03 18:20:10|256.96|254.56|256.29|253.89|256.96|254.56|256.29|253.89|0
1651602020000|2022-05-03 18:20:20|256.62|254.22|256.04|253.64|256.79|254.39|256.04|253.64|0
1651602030000|2022-05-03 18:20:30|256.12|253.72|255.96|253.56|256.12|253.72|255.96|253.56|0
1651602040000|2022-05-03 18:20:40|255.79|253.39|255.29|252.89|255.79|253.39|255.29|252.89|0
1651602050000|2022-05-03 18:20:50|254.96|252.56|255.12|252.72|255.29|252.89|254.79|252.39|0
1651602060000|2022-05-03 18:21:00|255.46|253.06|255.46|253.06|255.46|253.06|255.46|253.06|0
1651602070000|2022-05-03 18:21:10|255.62|253.22|255.46|253.06|255.62|253.22|255.46|253.06|0
1651602080000|2022-05-03 18:21:20|255.96|253.56|256.62|254.22|256.62|254.22|255.96|253.56|0
1651602090000|2022-05-03 18:21:30|256.29|253.89|255.62|253.22|256.29|253.89|255.62|253.22|0
1651602100000|2022-05-03 18:21:40|255.54|253.14|255.79|253.39|255.79|253.39|255.54|253.14|0
1651602110000|2022-05-03 18:21:50|255.46|253.06|255.7|253.3|255.7|253.3|255.37|252.97|0
1651602120000|2022-05-03 18:22:00|255.79|253.39|255.62|253.22|256.29|253.89|255.62|253.22|0
1651602130000|2022-05-03 18:22:10|256.12|253.72|256.45|254.05|256.45|254.05|256.12|253.72|0
1651602140000|2022-05-03 18:22:20|256.12|253.72|255.79|253.39|256.12|253.72|255.79|253.39|0
1651602150000|2022-05-03 18:22:30|256.29|253.89|255.79|253.39|256.29|253.89|255.79|253.39|0
1651602160000|2022-05-03 18:22:40|255.95|253.55|257.12|254.72|257.12|254.72|255.95|253.55|0
1651602170000|2022-05-03 18:22:50|257.62|255.22|257.79|255.39|257.79|255.39|257.62|255.22|0
1651602180000|2022-05-03 18:23:00|257.96|255.56|257.96|255.56|258.12|255.72|257.96|255.56|0
1651602190000|2022-05-03 18:23:10|257.79|255.39|257.62|255.22|257.79|255.39|257.29|254.89|0
1651602200000|2022-05-03 18:23:20|257.12|254.72|257.79|255.39|257.79|255.39|257.12|254.72|0
1651602210000|2022-05-03 18:23:30|258.12|255.72|257.79|255.39|258.12|255.72|257.79|255.39|0
1651602220000|2022-05-03 18:23:40|257.96|255.56|258.12|255.72|258.12|255.72|257.96|255.56|0
1651602230000|2022-05-03 18:23:50|257.79|255.39|257.29|254.89|257.79|255.39|257.29|254.89|0
1651602240000|2022-05-03 18:24:00|257.45|255.05|257.29|254.89|257.45|255.05|257.12|254.72|0
1651602250000|2022-05-03 18:24:10|257.62|255.22|257.37|254.97|257.96|255.56|257.37|254.97|0
1651602260000|2022-05-03 18:24:20|256.95|254.55|256.95|254.55|256.95|254.55|256.62|254.22|0
1651602270000|2022-05-03 18:24:30|257.29|254.89|257.53|255.13|257.53|255.13|257.29|254.89|0
1651602280000|2022-05-03 18:24:40|257.62|255.22|257.45|255.05|257.62|255.22|257.2|254.8|0
1651602290000|2022-05-03 18:24:50|257.29|254.89|257.12|254.72|257.29|254.89|257.12|254.72|0
1651602300000|2022-05-03 18:25:00|257.29|254.89|256.62|254.22|257.29|254.89|256.62|254.22|0
1651602310000|2022-05-03 18:25:10|256.45|254.05|256.95|254.55|256.95|254.55|256.45|254.05|0
1651602320000|2022-05-03 18:25:20|257.45|255.05|256.78|254.38|257.45|255.05|256.62|254.22|0
1651602330000|2022-05-03 18:25:30|257.29|254.89|256.62|254.22|257.29|254.89|256.53|254.13|0
1651602340000|2022-05-03 18:25:40|256.12|253.72|256.12|253.72|256.45|254.05|256.12|253.72|0
1651602350000|2022-05-03 18:25:50|256.28|253.88|256.28|253.88|256.28|253.88|256.28|253.88|0
1651602360000|2022-05-03 18:26:00|256.12|253.72|255.95|253.55|256.62|254.22|255.95|253.55|0
1651602370000|2022-05-03 18:26:10|256.12|253.72|256.12|253.72|256.12|253.72|255.95|253.55|0
1651602380000|2022-05-03 18:26:20|255.78|253.38|255.28|252.88|255.78|253.38|255.28|252.88|0
1651602390000|2022-05-03 18:26:30|255.45|253.05|255.62|253.22|255.62|253.22|255.45|253.05|0
1651602400000|2022-05-03 18:26:40|255.45|253.05|255.28|252.88|255.45|253.05|255.28|252.88|0
1651602410000|2022-05-03 18:26:50|255.62|253.22|255.62|253.22|255.62|253.22|255.28|252.88|0
1651602420000|2022-05-03 18:27:00|256.12|253.72|256.45|254.05|256.45|254.05|255.95|253.55|0
1651602430000|2022-05-03 18:27:10|256.36|253.96|256.28|253.88|256.36|253.96|256.12|253.72|0
1651602440000|2022-05-03 18:27:20|256.45|254.05|255.45|253.05|256.45|254.05|255.45|253.05|0
1651602450000|2022-05-03 18:27:30|255.62|253.22|255.28|252.88|255.62|253.22|255.12|252.72|0
1651602460000|2022-05-03 18:27:40|255.78|253.38|256.28|253.88|256.28|253.88|255.78|253.38|0
1651602470000|2022-05-03 18:27:50|256.45|254.05|256.45|254.05|256.45|254.05|256.11|253.71|0
1651602480000|2022-05-03 18:28:00|256.95|254.55|257.28|254.88|257.28|254.88|256.95|254.55|0
1651602490000|2022-05-03 18:28:10|257.45|255.05|256.95|254.55|257.62|255.22|256.95|254.55|0
1651602500000|2022-05-03 18:28:20|257.36|254.96|257.28|254.88|257.36|254.96|256.95|254.55|0
1651602510000|2022-05-03 18:28:30|256.95|254.55|257.28|254.88|257.28|254.88|256.95|254.55|0
1651602520000|2022-05-03 18:28:40|256.78|254.38|256.78|254.38|256.78|254.38|256.45|254.05|0
1651602530000|2022-05-03 18:28:50|256.45|254.05|256.28|253.88|256.45|254.05|256.11|253.71|0
1651602540000|2022-05-03 18:29:00|256.11|253.71|255.95|253.55|256.11|253.71|255.95|253.55|0
1651602550000|2022-05-03 18:29:10|255.78|253.38|255.28|252.88|255.78|253.38|255.28|252.88|0
1651602560000|2022-05-03 18:29:20|255.45|253.05|255.45|253.05|255.45|253.05|255.28|252.88|0
1651602570000|2022-05-03 18:29:30|255.95|253.55|256.19|253.79|256.28|253.88|255.95|253.55|0
1651602580000|2022-05-03 18:29:40|255.61|253.21|255.11|252.71|255.61|253.21|255.11|252.71|0
1651602590000|2022-05-03 18:29:50|254.78|252.38|255.19|252.79|255.19|252.79|254.78|252.38|0
1651602600000|2022-05-03 18:30:00|255.45|253.05|255.61|253.21|255.95|253.55|255.45|253.05|0
1651602610000|2022-05-03 18:30:10|255.78|253.38|255.45|253.05|255.78|253.38|255.45|253.05|0
1651602620000|2022-05-03 18:30:20|255.95|253.55|255.78|253.38|255.95|253.55|255.78|253.38|0
1651602630000|2022-05-03 18:30:30|255.61|253.21|256.11|253.71|256.11|253.71|255.61|253.21|0
1651602640000|2022-05-03 18:30:40|255.94|253.54|255.28|252.88|255.94|253.54|255.28|252.88|0
1651602650000|2022-05-03 18:30:50|255.61|253.21|255.94|253.54|255.94|253.54|255.61|253.21|0
1651602660000|2022-05-03 18:31:00|256.11|253.71|256.78|254.38|256.78|254.38|256.11|253.71|0
1651602670000|2022-05-03 18:31:10|257.11|254.71|257.28|254.88|257.28|254.88|257.02|254.62|0
1651602680000|2022-05-03 18:31:20|256.78|254.38|256.28|253.88|256.78|254.38|256.28|253.88|0
1651602690000|2022-05-03 18:31:30|256.52|254.12|256.44|254.04|256.52|254.12|256.28|253.88|0
1651602700000|2022-05-03 18:31:40|256.61|254.21|256.28|253.88|256.78|254.38|256.28|253.88|0
1651602710000|2022-05-03 18:31:50|256.11|253.71|256.61|254.21|256.61|254.21|256.11|253.71|0
1651602720000|2022-05-03 18:32:00|256.94|254.54|257.95|255.55|257.95|255.55|256.94|254.54|0
1651602730000|2022-05-03 18:32:10|258.28|255.88|258.62|256.22|258.62|256.22|258.11|255.71|0
1651602740000|2022-05-03 18:32:20|259.45|257.05|257.95|255.55|259.45|257.05|257.95|255.55|0
1651602750000|2022-05-03 18:32:30|258.45|256.05|258.11|255.71|258.45|256.05|258.11|255.71|0
1651602760000|2022-05-03 18:32:40|258.45|256.05|258.78|256.38|258.95|256.55|258.45|256.05|0
1651602770000|2022-05-03 18:32:50|258.95|256.55|258.95|256.55|258.95|256.55|258.95|256.55|0
1651602780000|2022-05-03 18:33:00|259.12|256.72|258.45|256.05|259.12|256.72|258.28|255.88|0
1651602790000|2022-05-03 18:33:10|258.69|256.29|258.78|256.38|258.95|256.55|258.69|256.29|0
1651602800000|2022-05-03 18:33:20|258.61|256.21|258.61|256.21|259.12|256.72|258.61|256.21|0
1651602810000|2022-05-03 18:33:30|258.28|255.88|257.61|255.21|258.28|255.88|257.61|255.21|0
1651602820000|2022-05-03 18:33:40|257.78|255.38|257.11|254.71|257.78|255.38|257.11|254.71|0
1651602830000|2022-05-03 18:33:50|257.61|255.21|258.11|255.71|258.11|255.71|257.61|255.21|0
1651602840000|2022-05-03 18:34:00|257.44|255.04|257.61|255.21|257.78|255.38|257.44|255.04|0
1651602850000|2022-05-03 18:34:10|257.78|255.38|258.61|256.21|258.61|256.21|257.78|255.38|0
1651602860000|2022-05-03 18:34:20|258.78|256.38|258.78|256.38|258.78|256.38|258.45|256.05|0
1651602870000|2022-05-03 18:34:30|259.28|256.88|259.11|256.71|259.28|256.88|258.95|256.55|0
1651602880000|2022-05-03 18:34:40|259.28|256.88|259.45|257.05|259.45|257.05|259.28|256.88|0
1651602890000|2022-05-03 18:34:50|259.95|257.55|260.79|258.39|260.79|258.39|259.95|257.55|0
1651602900000|2022-05-03 18:35:00|260.63|258.23|260.29|257.89|260.63|258.23|260.29|257.89|0
1651602910000|2022-05-03 18:35:10|261.3|258.9|261.8|259.4|261.8|259.4|261.3|258.9|0
1651602920000|2022-05-03 18:35:20|261.97|259.57|262.14|259.74|262.48|260.08|261.97|259.57|0
1651602930000|2022-05-03 18:35:30|262.48|260.08|261.97|259.57|262.48|260.08|261.97|259.57|0
1651602940000|2022-05-03 18:35:40|262.48|260.08|262.65|260.25|262.65|260.25|262.48|260.08|0
1651602950000|2022-05-03 18:35:50|262.48|260.08|262.73|260.33|262.81|260.41|262.48|260.08|0
1651602960000|2022-05-03 18:36:00|263.32|260.92|265.52|263.12|265.52|263.12|263.32|260.92|0
1651602970000|2022-05-03 18:36:10|265.35|262.95|265.01|262.61|265.35|262.95|265.01|262.61|0
1651602980000|2022-05-03 18:36:20|264.5|262.1|264.17|261.77|264.5|262.1|264.17|261.77|0
1651602990000|2022-05-03 18:36:30|264.5|262.1|264.16|261.76|264.5|262.1|264.16|261.76|0
1651603000000|2022-05-03 18:36:40|264.67|262.27|264.33|261.93|264.67|262.27|264.16|261.76|0
1651603010000|2022-05-03 18:36:50|264.16|261.76|264.16|261.76|264.16|261.76|263.83|261.43|0
1651603020000|2022-05-03 18:37:00|264.5|262.1|265.35|262.95|265.35|262.95|264.5|262.1|0
1651603030000|2022-05-03 18:37:10|265.09|262.69|264.67|262.27|265.18|262.78|264.67|262.27|0
1651603040000|2022-05-03 18:37:20|264.84|262.44|265.35|262.95|265.35|262.95|264.84|262.44|0
1651603050000|2022-05-03 18:37:30|265.18|262.78|264.67|262.27|265.18|262.78|264.5|262.1|0
1651603060000|2022-05-03 18:37:40|265.01|262.61|265.01|262.61|265.01|262.61|264.5|262.1|0
1651603070000|2022-05-03 18:37:50|264.67|262.27|264.84|262.44|265.01|262.61|264.67|262.27|0
1651603080000|2022-05-03 18:38:00|264.33|261.93|264.67|262.27|264.84|262.44|264.33|261.93|0
1651603090000|2022-05-03 18:38:10|265.01|262.61|264.67|262.27|265.01|262.61|264.67|262.27|0
1651603100000|2022-05-03 18:38:20|264.16|261.76|263.82|261.42|264.16|261.76|263.66|261.26|0
1651603110000|2022-05-03 18:38:30|263.66|261.26|263.66|261.26|263.66|261.26|263.49|261.09|0
1651603120000|2022-05-03 18:38:40|263.49|261.09|261.71|259.31|263.49|261.09|261.71|259.31|0
1651603130000|2022-05-03 18:38:50|261.63|259.23|261.12|258.72|261.8|259.4|261.12|258.72|0
1651603140000|2022-05-03 18:39:00|261.29|258.89|259.11|256.71|261.29|258.89|259.11|256.71|0
1651603150000|2022-05-03 18:39:10|258.27|255.87|258.61|256.21|259.11|256.71|258.27|255.87|0
1651603160000|2022-05-03 18:39:20|258.27|255.87|257.27|254.87|258.27|255.87|257.1|254.7|0
1651603170000|2022-05-03 18:39:30|256.93|254.53|256.93|254.53|256.93|254.53|256.93|254.53|0
1651603180000|2022-05-03 18:39:40|257.1|254.7|256.93|254.53|257.1|254.7|256.51|254.11|0
1651603190000|2022-05-03 18:39:50|257.44|255.04|256.6|254.2|257.44|255.04|256.6|254.2|0
1651603200000|2022-05-03 18:40:00|257.44|255.04|254.93|252.53|257.44|255.04|254.93|252.53|0
1651603210000|2022-05-03 18:40:10|253.77|251.37|253.27|250.87|253.77|251.37|253.27|250.87|0
1651603220000|2022-05-03 18:40:20|253.35|250.95|253.11|250.71|253.35|250.95|252.86|250.46|0
1651603230000|2022-05-03 18:40:30|252.45|250.05|253.27|250.87|253.27|250.87|252.45|250.05|0
1651603240000|2022-05-03 18:40:40|252.61|250.21|252.94|250.54|253.61|251.21|252.61|250.21|0
1651603250000|2022-05-03 18:40:50|252.45|250.05|252.45|250.05|252.94|250.54|252.45|250.05|0
1651603260000|2022-05-03 18:41:00|252.61|250.21|252.61|250.21|252.94|250.54|252.53|250.13|0
1651603270000|2022-05-03 18:41:10|252.45|250.05|251.62|249.22|252.45|250.05|251.37|248.97|0
1651603280000|2022-05-03 18:41:20|251.95|249.55|251.78|249.38|252.78|250.38|251.78|249.38|0
1651603290000|2022-05-03 18:41:30|251.95|249.55|251.62|249.22|251.95|249.55|251.62|249.22|0
1651603300000|2022-05-03 18:41:40|251.78|249.38|251.78|249.38|251.78|249.38|251.78|249.38|0
1651603310000|2022-05-03 18:41:50|251.95|249.55|251.29|248.89|251.95|249.55|251.29|248.89|0
1651603320000|2022-05-03 18:42:00|251.45|249.05|251.45|249.05|251.62|249.22|251.29|248.89|0
1651603330000|2022-05-03 18:42:10|251.86|249.46|251.62|249.22|251.86|249.46|251.62|249.22|0
1651603340000|2022-05-03 18:42:20|251.95|249.55|252.28|249.88|252.28|249.88|251.95|249.55|0
1651603350000|2022-05-03 18:42:30|252.11|249.71|251.62|249.22|252.11|249.71|251.62|249.22|0
1651603360000|2022-05-03 18:42:40|251.78|249.38|250.96|248.56|251.78|249.38|250.96|248.56|0
1651603370000|2022-05-03 18:42:50|250.63|248.23|250.3|247.9|250.63|248.23|250.3|247.9|0
1651603380000|2022-05-03 18:43:00|249.97|247.57|250.13|247.73|250.13|247.73|249.8|247.4|0
1651603390000|2022-05-03 18:43:10|250.79|248.39|251.29|248.89|251.29|248.89|250.79|248.39|0
1651603400000|2022-05-03 18:43:20|251.62|249.22|252.19|249.79|252.19|249.79|251.62|249.22|0
1651603410000|2022-05-03 18:43:30|251.95|249.55|252.28|249.88|252.28|249.88|251.86|249.46|0
1651603420000|2022-05-03 18:43:40|252.69|250.29|251.95|249.55|252.69|250.29|251.95|249.55|0
1651603430000|2022-05-03 18:43:50|252.03|249.63|252.77|250.37|252.77|250.37|252.03|249.63|0
1651603440000|2022-05-03 18:44:00|252.44|250.04|253.27|250.87|253.27|250.87|252.28|249.88|0
1651603450000|2022-05-03 18:44:10|253.93|251.53|258.1|255.7|258.1|255.7|253.93|251.53|0
1651603460000|2022-05-03 18:44:20|257.6|255.2|256.43|254.03|257.6|255.2|256.43|254.03|0
1651603470000|2022-05-03 18:44:30|256.6|254.2|257.1|254.7|257.1|254.7|256.43|254.03|0
1651603480000|2022-05-03 18:44:40|257.43|255.03|260.95|258.55|260.95|258.55|257.43|255.03|0
1651603490000|2022-05-03 18:44:50|260.02|257.62|258.77|256.37|260.45|258.05|258.77|256.37|0
1651603500000|2022-05-03 18:45:00|259.27|256.87|260.78|258.38|260.78|258.38|259.1|256.7|0
1651603510000|2022-05-03 18:45:10|260.28|257.88|260.28|257.88|260.28|257.88|259.94|257.54|0
1651603520000|2022-05-03 18:45:20|259.77|257.37|259.61|257.21|259.94|257.54|259.61|257.21|0
1651603530000|2022-05-03 18:45:30|258.85|256.45|257.93|255.53|259.1|256.7|257.93|255.53|0
1651603540000|2022-05-03 18:45:40|257.76|255.36|257.93|255.53|257.93|255.53|257.09|254.69|0
1651603550000|2022-05-03 18:45:50|257.68|255.28|257.93|255.53|257.93|255.53|257.6|255.2|0
1651603560000|2022-05-03 18:46:00|257.43|255.03|257.26|254.86|257.43|255.03|257.26|254.86|0
1651603570000|2022-05-03 18:46:10|257.43|255.03|256.43|254.03|257.43|255.03|256.43|254.03|0
1651603580000|2022-05-03 18:46:20|254.43|252.03|254.59|252.19|254.93|252.53|254.43|252.03|0
1651603590000|2022-05-03 18:46:30|253.68|251.28|254.43|252.03|254.43|252.03|253.68|251.28|0
1651603600000|2022-05-03 18:46:40|252.94|250.54|252.6|250.2|253.1|250.7|252.6|250.2|0
1651603610000|2022-05-03 18:46:50|252.44|250.04|254.1|251.7|254.1|251.7|252.44|250.04|0
1651603620000|2022-05-03 18:47:00|254.93|252.53|256.93|254.53|258.6|256.2|254.93|252.53|0
1651603630000|2022-05-03 18:47:10|256.01|253.61|256.09|253.69|256.09|253.69|255.76|253.36|0
1651603640000|2022-05-03 18:47:20|255.59|253.19|256.59|254.19|256.59|254.19|255.59|253.19|0
1651603650000|2022-05-03 18:47:30|257.09|254.69|256.93|254.53|257.43|255.03|256.76|254.36|0
1651603660000|2022-05-03 18:47:40|257.59|255.19|257.93|255.53|257.93|255.53|257.59|255.19|0
1651603670000|2022-05-03 18:47:50|258.09|255.69|258.09|255.69|258.09|255.69|257.76|255.36|0
1651603680000|2022-05-03 18:48:00|258.43|256.03|260.61|258.21|260.78|258.38|258.43|256.03|0
1651603690000|2022-05-03 18:48:10|260.27|257.87|260.02|257.62|260.95|258.55|260.02|257.62|0
1651603700000|2022-05-03 18:48:20|259.94|257.54|259.77|257.37|260.11|257.71|259.77|257.37|0
1651603710000|2022-05-03 18:48:30|260.27|257.87|260.27|257.87|260.27|257.87|259.77|257.37|0
1651603720000|2022-05-03 18:48:40|260.44|258.04|260.1|257.7|260.78|258.38|260.1|257.7|0
1651603730000|2022-05-03 18:48:50|259.77|257.37|258.76|256.36|259.77|257.37|258.76|256.36|0
1651603740000|2022-05-03 18:49:00|259.6|257.2|259.94|257.54|259.94|257.54|259.6|257.2|0
1651603750000|2022-05-03 18:49:10|259.6|257.2|260.78|258.38|260.78|258.38|259.6|257.2|0
1651603760000|2022-05-03 18:49:20|261.28|258.88|261.11|258.71|261.28|258.88|261.11|258.71|0
1651603770000|2022-05-03 18:49:30|262.29|259.89|261.11|258.71|262.29|259.89|261.11|258.71|0
1651603780000|2022-05-03 18:49:40|261.19|258.79|260.61|258.21|261.19|258.79|260.44|258.04|0
1651603790000|2022-05-03 18:49:50|261.11|258.71|261.11|258.71|261.11|258.71|260.86|258.46|0
1651603800000|2022-05-03 18:50:00|261.28|258.88|259.94|257.54|261.28|258.88|259.94|257.54|0
1651603810000|2022-05-03 18:50:10|261.11|258.71|260.94|258.54|261.28|258.88|260.94|258.54|0
1651603820000|2022-05-03 18:50:20|260.61|258.21|260.61|258.21|261.11|258.71|260.44|258.04|0
1651603830000|2022-05-03 18:50:30|260.44|258.04|261.87|259.47|261.95|259.55|260.44|258.04|0
1651603840000|2022-05-03 18:50:40|262.12|259.72|263.47|261.07|263.47|261.07|262.12|259.72|0
1651603850000|2022-05-03 18:50:50|262.8|260.4|261.95|259.55|262.8|260.4|261.62|259.22|0
1651603860000|2022-05-03 18:51:00|262.71|260.31|263.64|261.24|263.64|261.24|262.71|260.31|0
1651603870000|2022-05-03 18:51:10|263.81|261.41|263.64|261.24|263.98|261.58|263.47|261.07|0
1651603880000|2022-05-03 18:51:20|263.47|261.07|263.81|261.41|263.81|261.41|262.96|260.56|0
1651603890000|2022-05-03 18:51:30|263.3|260.9|263.38|260.98|263.38|260.98|263.3|260.9|0
1651603900000|2022-05-03 18:51:40|263.13|260.73|263.64|261.24|263.64|261.24|263.13|260.73|0
1651603910000|2022-05-03 18:51:50|263.81|261.41|263.47|261.07|263.81|261.41|263.47|261.07|0
1651603920000|2022-05-03 18:52:00|263.81|261.41|266.69|264.29|266.69|264.29|263.81|261.41|0
1651603930000|2022-05-03 18:52:10|266.52|264.12|267.54|265.14|267.71|265.31|266.52|264.12|0
1651603940000|2022-05-03 18:52:20|267.2|264.8|266.69|264.29|267.2|264.8|266.69|264.29|0
1651603950000|2022-05-03 18:52:30|266.43|264.03|266.52|264.12|267.37|264.97|266.43|264.03|0
1651603960000|2022-05-03 18:52:40|266.01|263.61|266.18|263.78|266.52|264.12|266.01|263.61|0
1651603970000|2022-05-03 18:52:50|266.01|263.61|265.58|263.18|266.26|263.86|265.58|263.18|0
1651603980000|2022-05-03 18:53:00|265.33|262.93|265.5|263.1|265.5|263.1|264.82|262.42|0
1651603990000|2022-05-03 18:53:10|265.84|263.44|265.75|263.35|265.84|263.44|265.67|263.27|0
1651604000000|2022-05-03 18:53:20|264.99|262.59|264.65|262.25|264.99|262.59|264.48|262.08|0
1651604010000|2022-05-03 18:53:30|264.48|262.08|263.81|261.41|264.48|262.08|263.81|261.41|0
1651604020000|2022-05-03 18:53:40|264.14|261.74|264.82|262.42|264.82|262.42|264.14|261.74|0
1651604030000|2022-05-03 18:53:50|264.56|262.16|264.65|262.25|264.99|262.59|264.48|262.08|0
1651604040000|2022-05-03 18:54:00|265.16|262.76|264.82|262.42|265.16|262.76|264.82|262.42|0
1651604050000|2022-05-03 18:54:10|265.33|262.93|265.5|263.1|265.5|263.1|264.99|262.59|0
1651604060000|2022-05-03 18:54:20|265.84|263.44|265.67|263.27|266.01|263.61|265.67|263.27|0
1651604070000|2022-05-03 18:54:30|265.75|263.35|265.33|262.93|265.75|263.35|265.33|262.93|0
1651604080000|2022-05-03 18:54:40|265.5|263.1|264.31|261.91|265.5|263.1|264.31|261.91|0
1651604090000|2022-05-03 18:54:50|263.97|261.57|264.65|262.25|264.82|262.42|263.97|261.57|0
1651604100000|2022-05-03 18:55:00|264.99|262.59|264.56|262.16|264.99|262.59|264.31|261.91|0
1651604110000|2022-05-03 18:55:10|264.14|261.74|263.47|261.07|264.14|261.74|262.96|260.56|0
1651604120000|2022-05-03 18:55:20|264.31|261.91|264.31|261.91|264.31|261.91|264.14|261.74|0
1651604130000|2022-05-03 18:55:30|263.8|261.4|264.48|262.08|264.48|262.08|263.64|261.24|0
1651604140000|2022-05-03 18:55:40|264.65|262.25|264.48|262.08|264.65|262.25|264.31|261.91|0
1651604150000|2022-05-03 18:55:50|264.99|262.59|266.94|264.54|266.94|264.54|264.99|262.59|0
1651604160000|2022-05-03 18:56:00|266.35|263.95|267.2|264.8|267.2|264.8|266.35|263.95|0
1651604170000|2022-05-03 18:56:10|267.03|264.63|267.03|264.63|267.03|264.63|267.03|264.63|0
1651604180000|2022-05-03 18:56:20|266.86|264.46|267.37|264.97|267.37|264.97|266.86|264.46|0
1651604190000|2022-05-03 18:56:30|267.2|264.8|266.86|264.46|267.37|264.97|266.52|264.12|0
1651604200000|2022-05-03 18:56:40|266.18|263.78|267.71|265.31|267.71|265.31|266.18|263.78|0
1651604210000|2022-05-03 18:56:50|268.39|265.99|268.22|265.82|269.41|267.01|268.22|265.82|0
1651604220000|2022-05-03 18:57:00|268.56|266.16|268.47|266.07|268.56|266.16|268.39|265.99|0
1651604230000|2022-05-03 18:57:10|268.39|265.99|267.54|265.14|268.39|265.99|266.85|264.45|0
1651604240000|2022-05-03 18:57:20|267.71|265.31|268.22|265.82|268.39|265.99|267.71|265.31|0
1651604250000|2022-05-03 18:57:30|268.05|265.65|267.28|264.88|268.05|265.65|267.28|264.88|0
1651604260000|2022-05-03 18:57:40|266.85|264.45|267.19|264.79|267.36|264.96|266.85|264.45|0
1651604270000|2022-05-03 18:57:50|267.36|264.96|267.36|264.96|267.36|264.96|266.85|264.45|0
1651604280000|2022-05-03 18:58:00|267.71|265.31|267.19|264.79|267.71|265.31|267.19|264.79|0
1651604290000|2022-05-03 18:58:10|266.85|264.45|267.53|265.13|267.53|265.13|266.85|264.45|0
1651604300000|2022-05-03 18:58:20|267.88|265.48|267.7|265.3|268.22|265.82|267.7|265.3|0
1651604310000|2022-05-03 18:58:30|267.87|265.47|267.36|264.96|267.87|265.47|267.19|264.79|0
1651604320000|2022-05-03 18:58:40|267.7|265.3|267.7|265.3|268.04|265.64|267.62|265.22|0
1651604330000|2022-05-03 18:58:50|268.04|265.64|268.22|265.82|268.22|265.82|267.96|265.56|0
1651604340000|2022-05-03 18:59:00|269.24|266.84|270|267.6|270|267.6|269.24|266.84|0
1651604350000|2022-05-03 18:59:10|269.41|267.01|270.44|268.04|270.44|268.04|269.41|267.01|0
1651604360000|2022-05-03 18:59:20|270.95|268.55|271.63|269.23|271.63|269.23|270.95|268.55|0
1651604370000|2022-05-03 18:59:30|271.46|269.06|271.03|268.63|271.46|269.06|271.03|268.63|0
1651604380000|2022-05-03 18:59:40|270.78|268.38|271.63|269.23|272.32|269.92|270.78|268.38|0
1651604390000|2022-05-03 18:59:50|272.15|269.75|271.12|268.72|272.15|269.75|271.12|268.72|0
1651604400000|2022-05-03 19:00:00|272.15|269.75|271.12|268.72|272.15|269.75|271.12|268.72|0
1651604410000|2022-05-03 19:00:10|271.03|268.63|271.63|269.23|272.32|269.92|271.03|268.63|0
1651604420000|2022-05-03 19:00:20|270.78|268.38|270.78|268.38|270.78|268.38|270.43|268.03|0
1651604430000|2022-05-03 19:00:30|271.12|268.72|271.63|269.23|271.63|269.23|271.12|268.72|0
1651604440000|2022-05-03 19:00:40|270.95|268.55|270.78|268.38|271.12|268.72|270.78|268.38|0
1651604450000|2022-05-03 19:00:50|270.34|267.94|270.43|268.03|270.69|268.29|270.34|267.94|0
1651604460000|2022-05-03 19:01:00|271.29|268.89|271.98|269.58|271.98|269.58|271.29|268.89|0
1651604470000|2022-05-03 19:01:10|272.15|269.75|271.63|269.23|272.15|269.75|271.46|269.06|0
1651604480000|2022-05-03 19:01:20|271.46|269.06|271.8|269.4|271.8|269.4|271.46|269.06|0
1651604490000|2022-05-03 19:01:30|271.98|269.58|271.8|269.4|272.15|269.75|271.8|269.4|0
1651604500000|2022-05-03 19:01:40|271.46|269.06|271.54|269.14|271.54|269.14|271.12|268.72|0
1651604510000|2022-05-03 19:01:50|271.8|269.4|271.29|268.89|271.8|269.4|271.12|268.72|0
1651604520000|2022-05-03 19:02:00|271.46|269.06|269.24|266.84|271.46|269.06|269.24|266.84|0
1651604530000|2022-05-03 19:02:10|269.06|266.66|270.43|268.03|270.43|268.03|269.06|266.66|0
1651604540000|2022-05-03 19:02:20|270.26|267.86|269.75|267.35|270.26|267.86|269.41|267.01|0
1651604550000|2022-05-03 19:02:30|269.41|267.01|269.41|267.01|269.92|267.52|269.23|266.83|0
1651604560000|2022-05-03 19:02:40|268.72|266.32|268.89|266.49|269.23|266.83|268.72|266.32|0
1651604570000|2022-05-03 19:02:50|268.72|266.32|269.06|266.66|269.06|266.66|268.55|266.15|0
1651604580000|2022-05-03 19:03:00|269.75|267.35|270.94|268.54|270.94|268.54|269.58|267.18|0
1651604590000|2022-05-03 19:03:10|271.12|268.72|270.6|268.2|271.12|268.72|270.43|268.03|0
1651604600000|2022-05-03 19:03:20|270.09|267.69|269.75|267.35|270.09|267.69|269.75|267.35|0
1651604610000|2022-05-03 19:03:30|270.26|267.86|270.43|268.03|270.77|268.37|270.26|267.86|0
1651604620000|2022-05-03 19:03:40|270.77|268.37|270.09|267.69|270.77|268.37|270.09|267.69|0
1651604630000|2022-05-03 19:03:50|269.66|267.26|270.26|267.86|270.26|267.86|269.66|267.26|0
1651604640000|2022-05-03 19:04:00|270.85|268.45|271.03|268.63|271.03|268.63|270.6|268.2|0
1651604650000|2022-05-03 19:04:10|270.77|268.37|271.29|268.89|271.46|269.06|270.77|268.37|0
1651604660000|2022-05-03 19:04:20|271.46|269.06|271.46|269.06|271.97|269.57|271.46|269.06|0
1651604670000|2022-05-03 19:04:30|271.29|268.89|270.85|268.45|271.63|269.23|270.85|268.45|0
1651604680000|2022-05-03 19:04:40|270.43|268.03|270.09|267.69|270.43|268.03|270.09|267.69|0
1651604690000|2022-05-03 19:04:50|269.74|267.34|269.23|266.83|269.74|267.34|269.23|266.83|0
1651604700000|2022-05-03 19:05:00|269.06|266.66|268.36|265.96|270.52|268.12|268.36|265.96|0
1651604710000|2022-05-03 19:05:10|268.53|266.13|269.04|266.64|269.22|266.82|268.53|266.13|0
1651604720000|2022-05-03 19:05:20|269.39|266.99|269.39|266.99|270.24|267.84|269.39|266.99|0
1651604730000|2022-05-03 19:05:30|269.56|267.16|269.56|267.16|269.73|267.33|269.39|266.99|0
1651604740000|2022-05-03 19:05:40|269.9|267.5|270.41|268.01|270.41|268.01|269.9|267.5|0
1651604750000|2022-05-03 19:05:50|269.9|267.5|269.9|267.5|270.24|267.84|269.9|267.5|0
1651604760000|2022-05-03 19:06:00|269.56|267.16|270.58|268.18|270.58|268.18|269.04|266.64|0
1651604770000|2022-05-03 19:06:10|270.93|268.53|271.44|269.04|271.44|269.04|270.93|268.53|0
1651604780000|2022-05-03 19:06:20|270.93|268.53|271.69|269.29|271.69|269.29|270.93|268.53|0
1651604790000|2022-05-03 19:06:30|271.61|269.21|273.67|271.27|273.67|271.27|271.61|269.21|0
1651604800000|2022-05-03 19:06:40|273.85|271.45|273.33|270.93|273.85|271.45|273.33|270.93|0
1651604810000|2022-05-03 19:06:50|272.99|270.59|271.95|269.55|272.99|270.59|271.95|269.55|0
1651604820000|2022-05-03 19:07:00|272.3|269.9|273.16|270.76|273.16|270.76|272.3|269.9|0
1651604830000|2022-05-03 19:07:10|272.47|270.07|272.3|269.9|272.99|270.59|272.3|269.9|0
1651604840000|2022-05-03 19:07:20|273.16|270.76|272.99|270.59|273.16|270.76|272.9|270.5|0
1651604850000|2022-05-03 19:07:30|273.5|271.1|274.02|271.62|274.02|271.62|273.5|271.1|0
1651604860000|2022-05-03 19:07:40|273.85|271.45|274.02|271.62|274.02|271.62|273.85|271.45|0
1651604870000|2022-05-03 19:07:50|274.1|271.7|275.23|272.83|275.23|272.83|274.1|271.7|0
1651604880000|2022-05-03 19:08:00|274.88|272.48|274.88|272.48|275.05|272.65|274.53|272.13|0
1651604890000|2022-05-03 19:08:10|274.71|272.31|274.53|272.13|274.88|272.48|274.53|272.13|0
1651604900000|2022-05-03 19:08:20|275.05|272.65|275.22|272.82|275.22|272.82|274.88|272.48|0
1651604920000|2022-05-03 19:08:40|275.31|272.91|274.19|271.79|275.31|272.91|274.19|271.79|0
1651604930000|2022-05-03 19:08:50|274.36|271.96|274.71|272.31|274.88|272.48|274.36|271.96|0
1651604940000|2022-05-03 19:09:00|274.36|271.96|274.54|272.14|274.54|272.14|274.19|271.79|0
1651604950000|2022-05-03 19:09:10|274.45|272.05|272.81|270.41|274.45|272.05|272.81|270.41|0
1651604960000|2022-05-03 19:09:20|272.98|270.58|271.78|269.38|272.98|270.58|271.78|269.38|0
1651604970000|2022-05-03 19:09:30|271.6|269.2|273.41|271.01|273.5|271.1|271.6|269.2|0
1651604980000|2022-05-03 19:09:40|272.64|270.24|272.98|270.58|273.33|270.93|272.64|270.24|0
1651604990000|2022-05-03 19:09:50|272.64|270.24|272.46|270.06|272.64|270.24|272.46|270.06|0
1651605000000|2022-05-03 19:10:00|273.33|270.93|273.15|270.75|273.33|270.93|272.98|270.58|0
1651605010000|2022-05-03 19:10:10|272.81|270.41|274.36|271.96|274.36|271.96|272.81|270.41|0
1651605020000|2022-05-03 19:10:20|273.84|271.44|273.84|271.44|273.84|271.44|273.67|271.27|0
1651605030000|2022-05-03 19:10:30|273.5|271.1|271.43|269.03|273.5|271.1|271.43|269.03|0
1651605040000|2022-05-03 19:10:40|272.81|270.41|273.15|270.75|273.15|270.75|272.81|270.41|0
1651605050000|2022-05-03 19:10:50|272.89|270.49|272.81|270.41|272.98|270.58|272.64|270.24|0
1651605060000|2022-05-03 19:11:00|273.23|270.83|273.15|270.75|273.5|271.1|273.15|270.75|0
1651605070000|2022-05-03 19:11:10|272.64|270.24|273.32|270.92|273.32|270.92|272.64|270.24|0
1651605080000|2022-05-03 19:11:20|273.06|270.66|273.15|270.75|273.32|270.92|273.06|270.66|0
1651605090000|2022-05-03 19:11:30|273.5|271.1|272.98|270.58|273.5|271.1|272.98|270.58|0
1651605100000|2022-05-03 19:11:40|272.46|270.06|272.63|270.23|272.81|270.41|272.46|270.06|0
1651605110000|2022-05-03 19:11:50|272.98|270.58|273.32|270.92|273.5|271.1|272.98|270.58|0
1651605120000|2022-05-03 19:12:00|273.67|271.27|274.61|272.21|274.61|272.21|273.67|271.27|0
1651605130000|2022-05-03 19:12:10|274.36|271.96|274.36|271.96|274.61|272.21|274.36|271.96|0
1651605140000|2022-05-03 19:12:20|274.19|271.79|274.36|271.96|274.79|272.39|274.19|271.79|0
1651605150000|2022-05-03 19:12:30|274.19|271.79|273.67|271.27|274.36|271.96|273.67|271.27|0
1651605160000|2022-05-03 19:12:40|273.32|270.92|273.32|270.92|273.84|271.44|273.32|270.92|0
1651605170000|2022-05-03 19:12:50|273.15|270.75|273.75|271.35|273.75|271.35|273.15|270.75|0
1651605180000|2022-05-03 19:13:00|273.84|271.44|274.19|271.79|274.53|272.13|273.49|271.09|0
1651605190000|2022-05-03 19:13:10|273.67|271.27|274.36|271.96|274.36|271.96|273.67|271.27|0
1651605200000|2022-05-03 19:13:20|274.53|272.13|274.88|272.48|275.05|272.65|274.53|272.13|0
1651605210000|2022-05-03 19:13:30|275.05|272.65|274.7|272.3|275.05|272.65|274.7|272.3|0
1651605220000|2022-05-03 19:13:40|274.53|272.13|274.01|271.61|274.88|272.48|274.01|271.61|0
1651605230000|2022-05-03 19:13:50|273.49|271.09|273.67|271.27|273.67|271.27|273.23|270.83|0
1651605240000|2022-05-03 19:14:00|273.49|271.09|273.23|270.83|274.01|271.61|273.23|270.83|0
1651605250000|2022-05-03 19:14:10|273.15|270.75|272.46|270.06|273.15|270.75|272.46|270.06|0
1651605260000|2022-05-03 19:14:20|272.98|270.58|272.63|270.23|272.98|270.58|272.54|270.14|0
1651605270000|2022-05-03 19:14:30|272.29|269.89|272.98|270.58|272.98|270.58|272.11|269.71|0
1651605280000|2022-05-03 19:14:40|273.32|270.92|273.15|270.75|273.32|270.92|272.98|270.58|0
1651605290000|2022-05-03 19:14:50|273.58|271.18|273.67|271.27|273.67|271.27|273.49|271.09|0
1651605300000|2022-05-03 19:15:00|273.49|271.09|274.01|271.61|274.36|271.96|273.49|271.09|0
1651605310000|2022-05-03 19:15:10|273.66|271.26|272.97|270.57|273.66|271.26|272.97|270.57|0
1651605320000|2022-05-03 19:15:20|273.32|270.92|273.15|270.75|273.32|270.92|272.63|270.23|0
1651605330000|2022-05-03 19:15:30|273.66|271.26|272.8|270.4|273.66|271.26|272.8|270.4|0
1651605340000|2022-05-03 19:15:40|272.97|270.57|271.77|269.37|272.97|270.57|271.43|269.03|0
1651605350000|2022-05-03 19:15:50|271.43|269.03|271.25|268.85|271.43|269.03|270.91|268.51|0
1651605360000|2022-05-03 19:16:00|271.43|269.03|272.11|269.71|272.11|269.71|271.43|269.03|0
1651605370000|2022-05-03 19:16:10|273.32|270.92|272.28|269.88|273.32|270.92|272.28|269.88|0
1651605380000|2022-05-03 19:16:20|272.46|270.06|272.46|270.06|272.46|270.06|271.94|269.54|0
1651605390000|2022-05-03 19:16:30|272.28|269.88|272.11|269.71|272.28|269.88|271.6|269.2|0
1651605400000|2022-05-03 19:16:40|271.42|269.02|270.91|268.51|271.42|269.02|270.74|268.34|0
1651605410000|2022-05-03 19:16:50|271.25|268.85|271.94|269.54|271.94|269.54|271.25|268.85|0
1651605420000|2022-05-03 19:17:00|272.28|269.88|272.97|270.57|272.97|270.57|272.28|269.88|0
1651605430000|2022-05-03 19:17:10|272.63|270.23|271.42|269.02|272.63|270.23|271.42|269.02|0
1651605440000|2022-05-03 19:17:20|271.25|268.85|270.74|268.34|271.25|268.85|270.74|268.34|0
1651605450000|2022-05-03 19:17:30|271.25|268.85|270.91|268.51|271.42|269.02|270.74|268.34|0
1651605460000|2022-05-03 19:17:40|271.77|269.37|271.42|269.02|271.94|269.54|271.42|269.02|0
1651605470000|2022-05-03 19:17:50|271.33|268.93|272.11|269.71|272.11|269.71|271.33|268.93|0
1651605480000|2022-05-03 19:18:00|271.59|269.19|271.59|269.19|271.59|269.19|271.59|269.19|0
1651605490000|2022-05-03 19:18:10|271.42|269.02|270.91|268.51|271.42|269.02|270.91|268.51|0
1651605500000|2022-05-03 19:18:20|270.74|268.34|270.56|268.16|270.74|268.34|270.39|267.99|0
1651605510000|2022-05-03 19:18:30|270.39|267.99|269.96|267.56|270.39|267.99|269.36|266.96|0
1651605520000|2022-05-03 19:18:40|269.71|267.31|269.36|266.96|269.71|267.31|269.19|266.79|0
1651605530000|2022-05-03 19:18:50|268.85|266.45|268.17|265.77|268.85|266.45|268.17|265.77|0
1651605540000|2022-05-03 19:19:00|269.02|266.62|268.68|266.28|269.02|266.62|268.68|266.28|0
1651605550000|2022-05-03 19:19:10|268.51|266.11|266.8|264.4|268.51|266.11|266.8|264.4|0
1651605560000|2022-05-03 19:19:20|267.14|264.74|267.48|265.08|268.34|265.94|267.14|264.74|0
1651605570000|2022-05-03 19:19:30|267.31|264.91|267.65|265.25|267.65|265.25|266.8|264.4|0
1651605580000|2022-05-03 19:19:40|267.31|264.91|267.99|265.59|268.08|265.68|267.31|264.91|0
1651605590000|2022-05-03 19:19:50|267.56|265.16|267.31|264.91|267.65|265.25|267.14|264.74|0
1651605600000|2022-05-03 19:20:00|266.97|264.57|267.65|265.25|268.16|265.76|266.97|264.57|0
1651605610000|2022-05-03 19:20:10|267.48|265.08|266.29|263.89|267.48|265.08|266.29|263.89|0
1651605620000|2022-05-03 19:20:20|266.12|263.72|266.63|264.23|266.63|264.23|266.12|263.72|0
1651605630000|2022-05-03 19:20:30|267.65|265.25|267.82|265.42|267.82|265.42|267.65|265.25|0
1651605640000|2022-05-03 19:20:40|267.99|265.59|268.51|266.11|268.51|266.11|267.99|265.59|0
1651605650000|2022-05-03 19:20:50|268.25|265.85|270.56|268.16|270.56|268.16|268.25|265.85|0
1651605660000|2022-05-03 19:21:00|271.76|269.36|272.8|270.4|272.8|270.4|271.76|269.36|0
1651605670000|2022-05-03 19:21:10|272.45|270.05|271.42|269.02|272.45|270.05|271.42|269.02|0
1651605680000|2022-05-03 19:21:20|270.73|268.33|270.22|267.82|270.73|268.33|270.22|267.82|0
1651605690000|2022-05-03 19:21:30|270.39|267.99|270.73|268.33|271.08|268.68|270.39|267.99|0
1651605700000|2022-05-03 19:21:40|271.42|269.02|271.42|269.02|271.42|269.02|271.42|269.02|0
1651605710000|2022-05-03 19:21:50|271.07|268.67|270.56|268.16|271.07|268.67|270.56|268.16|0
1651605720000|2022-05-03 19:22:00|271.07|268.67|269.7|267.3|271.07|268.67|269.7|267.3|0
1651605730000|2022-05-03 19:22:10|268.5|266.1|269.19|266.79|269.19|266.79|268.42|266.02|0
1651605740000|2022-05-03 19:22:20|270.56|268.16|270.73|268.33|270.73|268.33|270.56|268.16|0
1651605750000|2022-05-03 19:22:30|270.56|268.16|269.78|267.38|270.56|268.16|269.78|267.38|0
1651605760000|2022-05-03 19:22:40|269.53|267.13|269.87|267.47|269.87|267.47|269.19|266.79|0
1651605770000|2022-05-03 19:22:50|269.36|266.96|270.73|268.33|270.73|268.33|269.36|266.96|0
1651605780000|2022-05-03 19:23:00|270.56|268.16|270.81|268.41|270.81|268.41|270.39|267.99|0
1651605790000|2022-05-03 19:23:10|270.3|267.9|269.87|267.47|270.3|267.9|269.53|267.13|0
1651605800000|2022-05-03 19:23:20|269.36|266.96|267.82|265.42|269.36|266.96|267.82|265.42|0
1651605810000|2022-05-03 19:23:30|267.99|265.59|266.8|264.4|267.99|265.59|266.8|264.4|0
1651605820000|2022-05-03 19:23:40|267.14|264.74|266.45|264.05|267.14|264.74|266.28|263.88|0
1651605830000|2022-05-03 19:23:50|266.11|263.71|264.24|261.84|266.28|263.88|264.24|261.84|0
1651605840000|2022-05-03 19:24:00|264.33|261.93|262.21|259.81|264.33|261.93|262.21|259.81|0
1651605850000|2022-05-03 19:24:10|261.37|258.97|262.55|260.15|262.55|260.15|261.37|258.97|0
1651605860000|2022-05-03 19:24:20|261.87|259.47|263.9|261.5|263.9|261.5|261.87|259.47|0
1651605870000|2022-05-03 19:24:30|263.73|261.33|264.07|261.67|264.07|261.67|263.73|261.33|0
1651605880000|2022-05-03 19:24:40|264.41|262.01|264.92|262.52|264.92|262.52|264.24|261.84|0
1651605890000|2022-05-03 19:24:50|264.75|262.35|265.94|263.54|266.11|263.71|264.75|262.35|0
1651605900000|2022-05-03 19:25:00|266.19|263.79|265.09|262.69|266.28|263.88|265.09|262.69|0
1651605910000|2022-05-03 19:25:10|264.75|262.35|264.24|261.84|264.75|262.35|264.24|261.84|0
1651605920000|2022-05-03 19:25:20|263.23|260.83|263.56|261.16|263.56|261.16|263.23|260.83|0
1651605930000|2022-05-03 19:25:30|264.07|261.67|263.56|261.16|264.15|261.75|263.56|261.16|0
1651605940000|2022-05-03 19:25:40|263.39|260.99|264.24|261.84|264.24|261.84|263.39|260.99|0
1651605950000|2022-05-03 19:25:50|264.07|261.67|264.92|262.52|264.92|262.52|264.07|261.67|0
1651605960000|2022-05-03 19:26:00|264.58|262.18|264.41|262.01|264.58|262.18|264.24|261.84|0
1651605970000|2022-05-03 19:26:10|263.56|261.16|263.39|260.99|263.56|261.16|263.39|260.99|0
1651605980000|2022-05-03 19:26:20|263.06|260.66|263.56|261.16|263.73|261.33|263.06|260.66|0
1651605990000|2022-05-03 19:26:30|263.39|260.99|263.39|260.99|264.58|262.18|263.39|260.99|0
1651606000000|2022-05-03 19:26:40|264.07|261.67|264.24|261.84|264.41|262.01|264.07|261.67|0
1651606010000|2022-05-03 19:26:50|264.15|261.75|264.41|262.01|264.41|262.01|263.9|261.5|0
1651606020000|2022-05-03 19:27:00|265.26|262.86|266.96|264.56|266.96|264.56|265.26|262.86|0
1651606030000|2022-05-03 19:27:10|267.3|264.9|266.36|263.96|267.3|264.9|266.11|263.71|0
1651606040000|2022-05-03 19:27:20|266.79|264.39|266.11|263.71|266.79|264.39|265.77|263.37|0
1651606050000|2022-05-03 19:27:30|266.45|264.05|266.79|264.39|267.13|264.73|266.45|264.05|0
1651606060000|2022-05-03 19:27:40|266.62|264.22|266.28|263.88|266.62|264.22|266.28|263.88|0
1651606070000|2022-05-03 19:27:50|266.87|264.47|266.79|264.39|266.87|264.47|266.53|264.13|0
1651606080000|2022-05-03 19:28:00|267.9|265.5|267.98|265.58|267.98|265.58|267.81|265.41|0
1651606090000|2022-05-03 19:28:10|268.16|265.76|267.13|264.73|268.16|265.76|267.13|264.73|0
1651606100000|2022-05-03 19:28:20|266.45|264.05|266.36|263.96|266.79|264.39|266.36|263.96|0
1651606110000|2022-05-03 19:28:30|265.77|263.37|265.09|262.69|265.77|263.37|264.75|262.35|0
1651606120000|2022-05-03 19:28:40|264.92|262.52|264.75|262.35|264.92|262.52|264.07|261.67|0
1651606130000|2022-05-03 19:28:50|265.09|262.69|264.75|262.35|265.26|262.86|264.66|262.26|0
1651606140000|2022-05-03 19:29:00|264.92|262.52|265.43|263.03|265.43|263.03|264.92|262.52|0
1651606150000|2022-05-03 19:29:10|265.26|262.86|263.9|261.5|265.26|262.86|263.9|261.5|0
1651606160000|2022-05-03 19:29:20|264.24|261.84|264.92|262.52|264.92|262.52|264.24|261.84|0
1651606170000|2022-05-03 19:29:30|264.75|262.35|265.77|263.37|265.77|263.37|264.58|262.18|0
1651606180000|2022-05-03 19:29:40|265.94|263.54|266.45|264.05|266.45|264.05|265.94|263.54|0
1651606190000|2022-05-03 19:29:50|266.02|263.62|266.11|263.71|266.11|263.71|265.43|263.03|0
1651606200000|2022-05-03 19:30:00|266.02|263.62|265.6|263.2|266.11|263.71|265.26|262.86|0
1651606210000|2022-05-03 19:30:10|266.11|263.71|266.11|263.71|266.11|263.71|265.6|263.2|0
1651606220000|2022-05-03 19:30:20|265.85|263.45|266.96|264.56|266.96|264.56|265.85|263.45|0
1651606230000|2022-05-03 19:30:30|266.45|264.05|266.62|264.22|266.62|264.22|266.11|263.71|0
1651606240000|2022-05-03 19:30:40|266.79|264.39|266.62|264.22|266.79|264.39|266.62|264.22|0
1651606250000|2022-05-03 19:30:50|266.96|264.56|267.47|265.07|267.47|265.07|266.79|264.39|0
1651606260000|2022-05-03 19:31:00|267.98|265.58|267.89|265.49|267.98|265.58|267.3|264.9|0
1651606270000|2022-05-03 19:31:10|268.84|266.44|267.64|265.24|269.01|266.61|267.64|265.24|0
1651606280000|2022-05-03 19:31:20|267.81|265.41|268.32|265.92|268.32|265.92|267.81|265.41|0
1651606290000|2022-05-03 19:31:30|267.81|265.41|267.13|264.73|267.81|265.41|267.13|264.73|0
1651606300000|2022-05-03 19:31:40|267.47|265.07|266.44|264.04|267.81|265.41|266.44|264.04|0
1651606310000|2022-05-03 19:31:50|266.79|264.39|266.79|264.39|266.79|264.39|266.27|263.87|0
1651606320000|2022-05-03 19:32:00|266.62|264.22|265.25|262.85|267.13|264.73|265.25|262.85|0
1651606330000|2022-05-03 19:32:10|264.32|261.92|264.06|261.66|264.32|261.92|264.06|261.66|0
1651606340000|2022-05-03 19:32:20|264.23|261.83|264.4|262|264.57|262.17|264.06|261.66|0
1651606350000|2022-05-03 19:32:30|265.67|263.27|265.08|262.68|265.67|263.27|264.91|262.51|0
1651606360000|2022-05-03 19:32:40|265.42|263.02|265.08|262.68|265.42|263.02|264.91|262.51|0
1651606370000|2022-05-03 19:32:50|265.25|262.85|264.4|262|265.25|262.85|264.4|262|0
1651606380000|2022-05-03 19:33:00|264.06|261.66|262.88|260.48|264.06|261.66|262.88|260.48|0
1651606390000|2022-05-03 19:33:10|263.22|260.82|264.91|262.51|264.91|262.51|263.05|260.65|0
1651606400000|2022-05-03 19:33:20|265.25|262.85|265.25|262.85|265.59|263.19|265.25|262.85|0
1651606410000|2022-05-03 19:33:30|264.74|262.34|264.91|262.51|264.91|262.51|264.4|262|0
1651606420000|2022-05-03 19:33:40|265.08|262.68|265.59|263.19|265.76|263.36|265.08|262.68|0
1651606430000|2022-05-03 19:33:50|266.1|263.7|267.47|265.07|267.47|265.07|266.1|263.7|0
1651606440000|2022-05-03 19:34:00|267.29|264.89|268.32|265.92|268.49|266.09|267.29|264.89|0
1651606450000|2022-05-03 19:34:10|267.98|265.58|268.15|265.75|268.15|265.75|267.47|265.07|0
1651606460000|2022-05-03 19:34:20|267.98|265.58|270.37|267.97|270.37|267.97|267.98|265.58|0
1651606470000|2022-05-03 19:34:30|270.03|267.63|268.91|266.51|270.03|267.63|268.83|266.43|0
1651606480000|2022-05-03 19:34:40|268.66|266.26|268.49|266.09|269|266.6|268.49|266.09|0
1651606490000|2022-05-03 19:34:50|268.57|266.17|268.83|266.43|268.83|266.43|268.49|266.09|0
1651606500000|2022-05-03 19:35:00|269.17|266.77|268.49|266.09|269.17|266.77|268.15|265.75|0
1651606510000|2022-05-03 19:35:10|268.83|266.43|269.52|267.12|269.69|267.29|268.49|266.09|0
1651606520000|2022-05-03 19:35:20|269.17|266.77|268.49|266.09|269.52|267.12|268.49|266.09|0
1651606530000|2022-05-03 19:35:30|268.32|265.92|268.15|265.75|268.32|265.92|267.8|265.4|0
1651606540000|2022-05-03 19:35:40|267.98|265.58|266.95|264.55|267.98|265.58|266.95|264.55|0
1651606550000|2022-05-03 19:35:50|266.27|263.87|266.27|263.87|266.27|263.87|266.27|263.87|0
1651606560000|2022-05-03 19:36:00|265.59|263.19|262.54|260.14|265.59|263.19|262.54|260.14|0
1651606570000|2022-05-03 19:36:10|261.35|258.95|262.54|260.14|262.54|260.14|261.35|258.95|0
1651606580000|2022-05-03 19:36:20|262.87|260.47|261.69|259.29|262.87|260.47|261.02|258.62|0
1651606590000|2022-05-03 19:36:30|262.79|260.39|262.54|260.14|262.79|260.39|262.2|259.8|0
1651606600000|2022-05-03 19:36:40|262.2|259.8|262.7|260.3|263.21|260.81|261.86|259.46|0
1651606610000|2022-05-03 19:36:50|262.03|259.63|263.21|260.81|263.55|261.15|262.03|259.63|0
1651606620000|2022-05-03 19:37:00|263.38|260.98|262.87|260.47|263.38|260.98|262.54|260.14|0
1651606630000|2022-05-03 19:37:10|262.54|260.14|262.87|260.47|262.87|260.47|262.37|259.97|0
1651606640000|2022-05-03 19:37:20|262.2|259.8|263.89|261.49|263.89|261.49|262.2|259.8|0
1651606650000|2022-05-03 19:37:30|262.87|260.47|263.04|260.64|263.55|261.15|262.87|260.47|0
1651606660000|2022-05-03 19:37:40|263.38|260.98|263.04|260.64|263.38|260.98|263.04|260.64|0
1651606670000|2022-05-03 19:37:50|262.7|260.3|262.53|260.13|263.04|260.64|262.53|260.13|0
1651606680000|2022-05-03 19:38:00|262.87|260.47|262.28|259.88|262.87|260.47|261.69|259.29|0
1651606690000|2022-05-03 19:38:10|262.87|260.47|263.72|261.32|263.72|261.32|262.87|260.47|0
1651606700000|2022-05-03 19:38:20|263.55|261.15|263.29|260.89|263.55|261.15|262.87|260.47|0
1651606710000|2022-05-03 19:38:30|262.7|260.3|262.11|259.71|262.7|260.3|262.11|259.71|0
1651606720000|2022-05-03 19:38:40|262.7|260.3|263.72|261.32|263.72|261.32|262.11|259.71|0
1651606730000|2022-05-03 19:38:50|264.06|261.66|263.04|260.64|264.06|261.66|263.04|260.64|0
1651606740000|2022-05-03 19:39:00|263.29|260.89|261.64|259.24|263.29|260.89|261.64|259.24|0
1651606750000|2022-05-03 19:39:10|261.13|258.73|258.93|256.53|261.13|258.73|258.93|256.53|0
1651606760000|2022-05-03 19:39:20|258.17|255.77|258.59|256.19|258.76|256.36|258.17|255.77|0
1651606770000|2022-05-03 19:39:30|258.93|256.53|260.62|258.22|260.62|258.22|258.93|256.53|0
1651606780000|2022-05-03 19:39:40|260.96|258.56|260.28|257.88|261.3|258.9|260.28|257.88|0
1651606790000|2022-05-03 19:39:50|260.36|257.96|260.11|257.71|260.79|258.39|260.11|257.71|0
1651606800000|2022-05-03 19:40:00|259.44|257.04|257.58|255.18|259.44|257.04|257.58|255.18|0
1651606810000|2022-05-03 19:40:10|258.84|256.44|258.93|256.53|258.93|256.53|258.76|256.36|0
1651606820000|2022-05-03 19:40:20|258.42|256.02|258.59|256.19|258.59|256.19|258.26|255.86|0
1651606830000|2022-05-03 19:40:30|258.26|255.86|258.09|255.69|258.26|255.86|257.92|255.52|0
1651606840000|2022-05-03 19:40:40|257.58|255.18|257.75|255.35|257.75|255.35|257.41|255.01|0
1651606850000|2022-05-03 19:40:50|257.08|254.68|255.56|253.16|257.08|254.68|255.56|253.16|0
1651606860000|2022-05-03 19:41:00|255.73|253.33|255.4|253|255.73|253.33|255.23|252.83|0
1651606870000|2022-05-03 19:41:10|256.07|253.67|255.06|252.66|256.07|253.67|255.06|252.66|0
1651606880000|2022-05-03 19:41:20|255.4|253|255.48|253.08|256.07|253.67|255.4|253|0
1651606890000|2022-05-03 19:41:30|255.56|253.16|255.56|253.16|255.81|253.41|254.89|252.49|0
1651606900000|2022-05-03 19:41:40|255.23|252.83|255.56|253.16|255.56|253.16|255.23|252.83|0
1651606910000|2022-05-03 19:41:50|255.23|252.83|256.07|253.67|256.07|253.67|254.73|252.33|0
1651606920000|2022-05-03 19:42:00|255.73|253.33|255.4|253|256.07|253.67|255.4|253|0
1651606930000|2022-05-03 19:42:10|255.56|253.16|256.23|253.83|256.32|253.92|255.48|253.08|0
1651606940000|2022-05-03 19:42:20|256.4|254|254.72|252.32|256.4|254|254.72|252.32|0
1651606950000|2022-05-03 19:42:30|254.22|251.82|253.72|251.32|254.22|251.82|253.39|250.99|0
1651606960000|2022-05-03 19:42:40|253.89|251.49|254.39|251.99|255.06|252.66|253.89|251.49|0
1651606970000|2022-05-03 19:42:50|254.89|252.49|254.22|251.82|254.89|252.49|254.22|251.82|0
1651606980000|2022-05-03 19:43:00|254.05|251.65|253.89|251.49|254.3|251.9|253.89|251.49|0
1651606990000|2022-05-03 19:43:10|254.05|251.65|253.22|250.82|254.22|251.82|253.22|250.82|0
1651607000000|2022-05-03 19:43:20|254.05|251.65|254.39|251.99|254.39|251.99|254.05|251.65|0
1651607010000|2022-05-03 19:43:30|254.56|252.16|254.22|251.82|254.56|252.16|253.72|251.32|0
1651607020000|2022-05-03 19:43:40|254.39|251.99|253.55|251.15|254.39|251.99|253.55|251.15|0
1651607030000|2022-05-03 19:43:50|253.72|251.32|254.72|252.32|254.72|252.32|253.72|251.32|0
1651607040000|2022-05-03 19:44:00|253.72|251.32|253.55|251.15|254.39|251.99|253.55|251.15|0
1651607050000|2022-05-03 19:44:10|253.22|250.82|251.94|249.54|253.22|250.82|251.03|248.63|0
1651607060000|2022-05-03 19:44:20|252.11|249.71|253.11|250.71|253.11|250.71|252.11|249.71|0
1651607070000|2022-05-03 19:44:30|252.94|250.54|252.61|250.21|253.28|250.88|252.61|250.21|0
1651607080000|2022-05-03 19:44:40|253.11|250.71|252.78|250.38|253.11|250.71|252.78|250.38|0
1651607090000|2022-05-03 19:44:50|253.95|251.55|255.12|252.72|255.12|252.72|253.95|251.55|0
1651607100000|2022-05-03 19:45:00|254.11|251.71|253.95|251.55|254.11|251.71|253.44|251.04|0
1651607110000|2022-05-03 19:45:10|253.28|250.88|251.94|249.54|253.44|251.04|251.94|249.54|0
1651607120000|2022-05-03 19:45:20|252.11|249.71|252.86|250.46|252.86|250.46|252.11|249.71|0
1651607130000|2022-05-03 19:45:30|253.11|250.71|253.11|250.71|253.94|251.54|252.94|250.54|0
1651607140000|2022-05-03 19:45:40|252.77|250.37|254.11|251.71|254.11|251.71|252.77|250.37|0
1651607150000|2022-05-03 19:45:50|254.28|251.88|254.11|251.71|254.28|251.88|254.11|251.71|0
1651607160000|2022-05-03 19:46:00|253.28|250.88|253.94|251.54|253.94|251.54|253.28|250.88|0
1651607170000|2022-05-03 19:46:10|253.44|251.04|255.12|252.72|255.12|252.72|253.44|251.04|0
1651607180000|2022-05-03 19:46:20|255.45|253.05|255.28|252.88|256.12|253.72|255.28|252.88|0
1651607190000|2022-05-03 19:46:30|254.78|252.38|255.62|253.22|255.96|253.56|254.78|252.38|0
1651607200000|2022-05-03 19:46:40|255.28|252.88|255.45|253.05|256.29|253.89|255.28|252.88|0
1651607210000|2022-05-03 19:46:50|255.28|252.88|256.12|253.72|256.12|253.72|255.28|252.88|0
1651607220000|2022-05-03 19:47:00|255.79|253.39|257.97|255.57|257.97|255.57|255.79|253.39|0
1651607230000|2022-05-03 19:47:10|257.64|255.24|257.47|255.07|257.64|255.24|257.04|254.64|0
1651607240000|2022-05-03 19:47:20|257.64|255.24|258.82|256.42|258.82|256.42|257.64|255.24|0
1651607250000|2022-05-03 19:47:30|258.65|256.25|259.49|257.09|259.49|257.09|258.48|256.08|0
1651607260000|2022-05-03 19:47:40|259.66|257.26|259.16|256.76|259.66|257.26|259.16|256.76|0
1651607270000|2022-05-03 19:47:50|259.32|256.92|258.22|255.82|259.32|256.92|257.97|255.57|0
1651607280000|2022-05-03 19:48:00|258.14|255.74|259.49|257.09|259.49|257.09|258.14|255.74|0
1651607290000|2022-05-03 19:48:10|259.16|256.76|259.66|257.26|259.66|257.26|258.99|256.59|0
1651607300000|2022-05-03 19:48:20|260|257.6|260.17|257.77|260.17|257.77|259.83|257.43|0
1651607310000|2022-05-03 19:48:30|260.51|258.11|259.41|257.01|260.51|258.11|259.41|257.01|0
1651607320000|2022-05-03 19:48:40|259.15|256.75|259.66|257.26|260|257.6|259.15|256.75|0
1651607330000|2022-05-03 19:48:50|259.83|257.43|260|257.6|260.34|257.94|259.83|257.43|0
1651607340000|2022-05-03 19:49:00|259.83|257.43|260.17|257.77|260.34|257.94|259.83|257.43|0
1651607350000|2022-05-03 19:49:10|260|257.6|259.32|256.92|260.17|257.77|259.32|256.92|0
1651607360000|2022-05-03 19:49:20|259.49|257.09|259.83|257.43|259.83|257.43|259.32|256.92|0
1651607370000|2022-05-03 19:49:30|259.32|256.92|259.66|257.26|260.17|257.77|259.32|256.92|0
1651607380000|2022-05-03 19:49:40|259.83|257.43|259.32|256.92|260.17|257.77|259.32|256.92|0
1651607390000|2022-05-03 19:49:50|259.15|256.75|256.62|254.22|259.15|256.75|256.62|254.22|0
1651607400000|2022-05-03 19:50:00|256.96|254.56|256.03|253.63|256.96|254.56|256.03|253.63|0
1651607410000|2022-05-03 19:50:10|255.62|253.22|254.27|251.87|255.95|253.55|254.27|251.87|0
1651607420000|2022-05-03 19:50:20|253.44|251.04|253.27|250.87|253.44|251.04|252.6|250.2|0
1651607430000|2022-05-03 19:50:30|254.11|251.71|253.1|250.7|254.78|252.38|253.1|250.7|0
1651607440000|2022-05-03 19:50:40|253.27|250.87|254.44|252.04|254.44|252.04|253.27|250.87|0
1651607450000|2022-05-03 19:50:50|255.61|253.21|257.46|255.06|257.46|255.06|255.61|253.21|0
1651607460000|2022-05-03 19:51:00|257.13|254.73|256.45|254.05|257.63|255.23|256.45|254.05|0
1651607470000|2022-05-03 19:51:10|255.61|253.21|254.11|251.71|255.61|253.21|254.11|251.71|0
1651607480000|2022-05-03 19:51:20|254.61|252.21|257.13|254.73|257.13|254.73|254.61|252.21|0
1651607490000|2022-05-03 19:51:30|258.98|256.58|259.74|257.34|260.51|258.11|258.98|256.58|0
1651607500000|2022-05-03 19:51:40|259.23|256.83|258.98|256.58|259.23|256.83|258.98|256.58|0
1651607510000|2022-05-03 19:51:50|257.97|255.57|257.63|255.23|258.14|255.74|257.63|255.23|0
1651607520000|2022-05-03 19:52:00|257.54|255.14|259.15|256.75|259.15|256.75|257.54|255.14|0
1651607530000|2022-05-03 19:52:10|259.32|256.92|259.49|257.09|259.49|257.09|259.15|256.75|0
1651607540000|2022-05-03 19:52:20|260.17|257.77|261.01|258.61|261.18|258.78|260.17|257.77|0
1651607550000|2022-05-03 19:52:30|260.92|258.52|261.35|258.95|261.35|258.95|260.92|258.52|0
1651607560000|2022-05-03 19:52:40|262.2|259.8|262.71|260.31|262.71|260.31|262.2|259.8|0
1651607570000|2022-05-03 19:52:50|262.37|259.97|262.54|260.14|262.88|260.48|262.37|259.97|0
1651607580000|2022-05-03 19:53:00|262.71|260.31|262.71|260.31|262.88|260.48|262.54|260.14|0
1651607590000|2022-05-03 19:53:10|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1651607600000|2022-05-03 19:53:20|263.39|260.99|264.76|262.36|265.1|262.7|263.39|260.99|0
1651607610000|2022-05-03 19:53:30|264.93|262.53|264.24|261.84|264.93|262.53|264.24|261.84|0
1651607620000|2022-05-03 19:53:40|264.67|262.27|264.76|262.36|264.76|262.36|264.59|262.19|0
1651607630000|2022-05-03 19:53:50|265.1|262.7|265.44|263.04|265.44|263.04|264.76|262.36|0
1651607640000|2022-05-03 19:54:00|265.61|263.21|265.01|262.61|265.61|263.21|265.01|262.61|0
1651607650000|2022-05-03 19:54:10|264.76|262.36|264.93|262.53|264.93|262.53|264.76|262.36|0
1651607660000|2022-05-03 19:54:20|264.41|262.01|264.5|262.1|264.58|262.18|264.41|262.01|0
1651607670000|2022-05-03 19:54:30|264.07|261.67|263.73|261.33|264.07|261.67|263.22|260.82|0
1651607680000|2022-05-03 19:54:40|265.27|262.87|264.76|262.36|265.27|262.87|264.41|262.01|0
1651607690000|2022-05-03 19:54:50|265.27|262.87|264.41|262.01|265.27|262.87|264.07|261.67|0
1651607700000|2022-05-03 19:55:00|267.1|264.7|263.57|261.17|267.1|264.7|263.57|261.17|0
1651607710000|2022-05-03 19:55:10|263.83|261.43|264.68|262.28|265.03|262.63|263.83|261.43|0
1651607720000|2022-05-03 19:55:20|264.34|261.94|261.96|259.56|264.34|261.94|261.96|259.56|0
1651607730000|2022-05-03 19:55:30|261.79|259.39|262.3|259.9|262.3|259.9|261.79|259.39|0
1651607740000|2022-05-03 19:55:40|262.98|260.58|264.17|261.77|264.17|261.77|262.98|260.58|0
1651607750000|2022-05-03 19:55:50|264.68|262.28|264.85|262.45|265.02|262.62|264.68|262.28|0
1651607760000|2022-05-03 19:56:00|265.02|262.62|263.83|261.43|265.02|262.62|263.83|261.43|0
1651607770000|2022-05-03 19:56:10|264|261.6|263.15|260.75|264|261.6|263.15|260.75|0
1651607780000|2022-05-03 19:56:20|263.49|261.09|262.88|260.48|263.49|261.09|262.2|259.8|0
1651607790000|2022-05-03 19:56:30|263.05|260.65|262.71|260.31|263.05|260.65|262.37|259.97|0
1651607800000|2022-05-03 19:56:40|262.88|260.48|262.54|260.14|263.05|260.65|262.54|260.14|0
1651607810000|2022-05-03 19:56:50|262.88|260.48|263.05|260.65|263.22|260.82|262.88|260.48|0
1651607820000|2022-05-03 19:57:00|262.88|260.48|263.39|260.99|263.39|260.99|262.88|260.48|0
1651607830000|2022-05-03 19:57:10|263.73|261.33|263.56|261.16|263.9|261.5|263.56|261.16|0
1651607840000|2022-05-03 19:57:20|263.39|260.99|262.37|259.97|263.39|260.99|262.37|259.97|0
1651607850000|2022-05-03 19:57:30|262.54|260.14|261.77|259.37|262.54|260.14|261.68|259.28|0
1651607860000|2022-05-03 19:57:40|261.68|259.28|261.34|258.94|261.85|259.45|261.34|258.94|0
1651607870000|2022-05-03 19:57:50|261.68|259.28|262.36|259.96|262.36|259.96|261.68|259.28|0
1651607880000|2022-05-03 19:58:00|262.71|260.31|262.54|260.14|262.71|260.31|261.85|259.45|0
1651607890000|2022-05-03 19:58:10|262.19|259.79|261.85|259.45|262.19|259.79|261.68|259.28|0
1651607900000|2022-05-03 19:58:20|261.68|259.28|261.85|259.45|262.36|259.96|261.68|259.28|0
1651607910000|2022-05-03 19:58:30|261.68|259.28|262.36|259.96|262.36|259.96|261.68|259.28|0
1651607920000|2022-05-03 19:58:40|262.7|260.3|263.05|260.65|263.05|260.65|262.7|260.3|0
1651607930000|2022-05-03 19:58:50|262.88|260.48|262.53|260.13|263.05|260.65|262.53|260.13|0
1651607940000|2022-05-03 19:59:00|262.36|259.96|262.87|260.47|262.87|260.47|262.36|259.96|0
1651607950000|2022-05-03 19:59:10|262.7|260.3|263.22|260.82|263.22|260.82|262.7|260.3|0
1651607960000|2022-05-03 19:59:20|262.7|260.3|262.53|260.13|262.7|260.3|261.85|259.45|0
1651607970000|2022-05-03 19:59:30|262.36|259.96|262.36|259.96|262.36|259.96|261.68|259.28|0
1651607980000|2022-05-03 19:59:40|262.19|259.79|261.68|259.28|262.19|259.79|261.68|259.28|0
1651607990000|2022-05-03 19:59:50|261|258.6|260.49|258.09|261|258.6|260.32|257.92|0
1651608000000|2022-05-03 20:00:00|260.83|258.43|261.68|259.28|261.68|259.28|260.83|258.43|0
1651608010000|2022-05-03 20:00:10|261.17|258.77|262.19|259.79|262.19|259.79|261.17|258.77|0
1651608020000|2022-05-03 20:00:20|262.87|260.47|261.17|258.77|262.87|260.47|261.17|258.77|0
1651608030000|2022-05-03 20:00:30|261.51|259.11|261.85|259.45|262.02|259.62|261.51|259.11|0
1651608040000|2022-05-03 20:00:40|262.19|259.79|261.68|259.28|262.19|259.79|261.68|259.28|0
1651608050000|2022-05-03 20:00:50|261.51|259.11|262.19|259.79|262.19|259.79|261.51|259.11|0
1651608060000|2022-05-03 20:01:00|262.36|259.96|262.19|259.79|262.36|259.96|262.19|259.79|0
1651608070000|2022-05-03 20:01:10|262.02|259.62|262.02|259.62|262.19|259.79|261.85|259.45|0
1651608080000|2022-05-03 20:01:20|262.19|259.79|262.19|259.79|262.36|259.96|262.02|259.62|0
1651608090000|2022-05-03 20:01:30|262.02|259.62|262.53|260.13|262.53|260.13|262.02|259.62|0
1651608100000|2022-05-03 20:01:40|262.19|259.79|262.36|259.96|262.36|259.96|262.02|259.62|0
1651608110000|2022-05-03 20:01:50|262.02|259.62|261.68|259.28|262.36|259.96|261.68|259.28|0
1651608120000|2022-05-03 20:02:00|261.34|258.94|261.34|258.94|261.51|259.11|261.34|258.94|0
1651608130000|2022-05-03 20:02:10|261.68|259.28|262.36|259.96|262.36|259.96|261.68|259.28|0
1651608140000|2022-05-03 20:02:20|262.53|260.13|263.21|260.81|263.38|260.98|262.53|260.13|0
1651608150000|2022-05-03 20:02:30|263.38|260.98|263.04|260.64|263.38|260.98|263.04|260.64|0
1651608160000|2022-05-03 20:02:40|262.36|259.96|261.23|258.83|262.36|259.96|261.23|258.83|0
1651608170000|2022-05-03 20:02:50|261.4|259|261.57|259.17|261.57|259.17|261.4|259|0
1651608180000|2022-05-03 20:03:00|261.4|259|261.74|259.34|261.91|259.51|261.4|259|0
1651608190000|2022-05-03 20:03:10|261.65|259.25|261.91|259.51|261.91|259.51|261.57|259.17|0
1651608200000|2022-05-03 20:03:20|262.08|259.68|262.08|259.68|262.25|259.85|262.08|259.68|0
1651608210000|2022-05-03 20:03:30|261.91|259.51|262.25|259.85|262.25|259.85|261.91|259.51|0
1651608220000|2022-05-03 20:03:40|261.91|259.51|262.08|259.68|262.25|259.85|261.91|259.51|0
1651608230000|2022-05-03 20:03:50|262.42|260.02|262.08|259.68|262.42|260.02|262.08|259.68|0
1651608240000|2022-05-03 20:04:00|262.42|260.02|263.11|260.71|263.11|260.71|262.42|260.02|0
1651608250000|2022-05-03 20:04:10|262.94|260.54|263.11|260.71|263.11|260.71|262.76|260.36|0
1651608260000|2022-05-03 20:04:20|263.28|260.88|263.62|261.22|263.62|261.22|263.28|260.88|0
1651608270000|2022-05-03 20:04:30|263.45|261.05|263.79|261.39|263.79|261.39|263.45|261.05|0
1651608280000|2022-05-03 20:04:40|264.65|262.25|264.99|262.59|264.99|262.59|264.65|262.25|0
1651608290000|2022-05-03 20:04:50|265.34|262.94|265.51|263.11|265.68|263.28|265.34|262.94|0
1651608300000|2022-05-03 20:05:00|265.85|263.45|266.2|263.8|266.2|263.8|265.85|263.45|0
1651608310000|2022-05-03 20:05:10|266.03|263.63|266.03|263.63|266.37|263.97|265.85|263.45|0
1651608320000|2022-05-03 20:05:20|266.37|263.97|266.37|263.97|266.37|263.97|266.2|263.8|0
1651608330000|2022-05-03 20:05:30|266.2|263.8|267.06|264.66|267.06|264.66|266.2|263.8|0
1651608340000|2022-05-03 20:05:40|266.89|264.49|267.4|265|267.4|265|266.71|264.31|0
1651608350000|2022-05-03 20:05:50|267.75|265.35|268.27|265.87|268.27|265.87|267.75|265.35|0
1651608360000|2022-05-03 20:06:00|268.87|266.47|267.75|265.35|268.87|266.47|267.75|265.35|0
1651608370000|2022-05-03 20:06:10|267.66|265.26|268.27|265.87|268.27|265.87|267.66|265.26|0
1651608380000|2022-05-03 20:06:20|268.44|266.04|267.4|265|268.44|266.04|267.4|265|0
1651608390000|2022-05-03 20:06:30|267.06|264.66|267.4|265|267.58|265.18|267.06|264.66|0
1651608400000|2022-05-03 20:06:40|267.75|265.35|267.06|264.66|267.75|265.35|267.06|264.66|0
1651608410000|2022-05-03 20:06:50|266.89|264.49|266.71|264.31|266.89|264.49|266.54|264.14|0
1651608420000|2022-05-03 20:07:00|266.37|263.97|266.02|263.62|266.37|263.97|266.02|263.62|0
1651608430000|2022-05-03 20:07:10|266.54|264.14|266.11|263.71|266.54|264.14|266.11|263.71|0
1651608440000|2022-05-03 20:07:20|266.54|264.14|266.37|263.97|266.71|264.31|266.37|263.97|0
1651608450000|2022-05-03 20:07:30|266.2|263.8|265.85|263.45|266.2|263.8|265.85|263.45|0
1651608460000|2022-05-03 20:07:40|266.02|263.62|266.28|263.88|266.28|263.88|265.85|263.45|0
1651608470000|2022-05-03 20:07:50|266.54|264.14|266.02|263.62|266.54|264.14|266.02|263.62|0
1651608480000|2022-05-03 20:08:00|265.85|263.45|265.76|263.36|266.02|263.62|265.76|263.36|0
1651608490000|2022-05-03 20:08:10|265.85|263.45|265.33|262.93|265.85|263.45|265.33|262.93|0
1651608500000|2022-05-03 20:08:20|265.16|262.76|264.99|262.59|265.16|262.76|264.99|262.59|0
1651608510000|2022-05-03 20:08:30|265.16|262.76|265.33|262.93|265.51|263.11|265.16|262.76|0
1651608520000|2022-05-03 20:08:40|265.51|263.11|265.59|263.19|266.02|263.62|265.51|263.11|0
1651608530000|2022-05-03 20:08:50|265.33|262.93|265.59|263.19|265.68|263.28|265.33|262.93|0
1651608540000|2022-05-03 20:09:00|265.33|262.93|265.5|263.1|265.5|263.1|264.99|262.59|0
1651608550000|2022-05-03 20:09:10|265.33|262.93|265.16|262.76|265.33|262.93|264.9|262.5|0
1651608560000|2022-05-03 20:09:20|264.82|262.42|264.82|262.42|264.82|262.42|264.47|262.07|0
1651608570000|2022-05-03 20:09:30|264.64|262.24|264.64|262.24|264.99|262.59|264.64|262.24|0
1651608580000|2022-05-03 20:09:40|264.82|262.42|264.82|262.42|264.82|262.42|264.82|262.42|0
1651608590000|2022-05-03 20:09:50|264.64|262.24|264.47|262.07|264.64|262.24|264.47|262.07|0
1651608600000|2022-05-03 20:10:00|264.3|261.9|264.73|262.33|264.73|262.33|263.96|261.56|0
1651608610000|2022-05-03 20:10:10|265.68|263.28|266.36|263.96|266.36|263.96|265.33|262.93|0
1651608620000|2022-05-03 20:10:20|266.02|263.62|266.88|264.48|266.88|264.48|266.02|263.62|0
1651608630000|2022-05-03 20:10:30|267.23|264.83|266.54|264.14|267.23|264.83|266.54|264.14|0
1651608640000|2022-05-03 20:10:40|267.05|264.65|267.57|265.17|267.65|265.25|267.05|264.65|0
1651608650000|2022-05-03 20:10:50|267.92|265.52|267.4|265|267.92|265.52|267.4|265|0
1651608660000|2022-05-03 20:11:00|267.05|264.65|266.88|264.48|267.4|265|266.88|264.48|0
1651608670000|2022-05-03 20:11:10|266.62|264.22|266.71|264.31|266.96|264.56|266.62|264.22|0
1651608680000|2022-05-03 20:11:20|267.4|265|267.05|264.65|267.92|265.52|267.05|264.65|0
1651608690000|2022-05-03 20:11:30|266.88|264.48|266.54|264.14|266.88|264.48|266.19|263.79|0
1651608700000|2022-05-03 20:11:40|267.22|264.82|266.71|264.31|267.22|264.82|266.71|264.31|0
1651608710000|2022-05-03 20:11:50|266.88|264.48|266.02|263.62|266.88|264.48|266.02|263.62|0
1651608720000|2022-05-03 20:12:00|266.53|264.13|266.79|264.39|266.79|264.39|266.19|263.79|0
1651608730000|2022-05-03 20:12:10|267.4|265|267.74|265.34|267.74|265.34|267.4|265|0
1651608740000|2022-05-03 20:12:20|267.4|265|267.57|265.17|267.57|265.17|267.05|264.65|0
1651608750000|2022-05-03 20:12:30|267.4|265|267.13|264.73|267.57|265.17|267.13|264.73|0
1651608760000|2022-05-03 20:12:40|267.4|265|267.05|264.65|267.4|265|266.88|264.48|0
1651608770000|2022-05-03 20:12:50|266.88|264.48|266.88|264.48|267.05|264.65|266.88|264.48|0
1651608780000|2022-05-03 20:13:00|267.22|264.82|266.36|263.96|267.22|264.82|265.84|263.44|0
1651608790000|2022-05-03 20:13:10|266.02|263.62|266.02|263.62|266.19|263.79|266.02|263.62|0
1651608800000|2022-05-03 20:13:20|265.67|263.27|265.67|263.27|265.67|263.27|265.5|263.1|0
1651608810000|2022-05-03 20:13:30|265.33|262.93|264.81|262.41|265.33|262.93|264.81|262.41|0
1651608820000|2022-05-03 20:13:40|265.33|262.93|264.81|262.41|265.33|262.93|264.81|262.41|0
1651608830000|2022-05-03 20:13:50|265.16|262.76|263.95|261.55|265.16|262.76|263.95|261.55|0
1651608840000|2022-05-03 20:14:00|263.61|261.21|262.58|260.18|263.61|261.21|262.58|260.18|0
1651608850000|2022-05-03 20:14:10|262.92|260.52|263.27|260.87|263.27|260.87|262.92|260.52|0
1651608860000|2022-05-03 20:14:20|263.1|260.7|262.41|260.01|263.1|260.7|262.41|260.01|0
1651608870000|2022-05-03 20:14:30|262.32|259.92|261.9|259.5|262.32|259.92|261.9|259.5|0
1651608880000|2022-05-03 20:14:40|262.07|259.67|262.75|260.35|262.75|260.35|262.07|259.67|0
1651608890000|2022-05-03 20:14:50|262.41|260.01|262.75|260.35|262.83|260.43|262.32|259.92|0
1651608910000|2022-05-03 20:15:10|263.98|261.18|264.15|261.35|264.15|261.35|263.98|261.18|0
1651608920000|2022-05-03 20:15:20|264.23|261.43|264.15|261.35|264.32|261.52|264.15|261.35|0
1651608930000|2022-05-03 20:15:30|263.29|260.49|263.89|261.09|263.89|261.09|263.29|260.49|0
1651608940000|2022-05-03 20:15:40|263.72|260.92|263.12|260.32|263.72|260.92|263.12|260.32|0
1651608950000|2022-05-03 20:15:50|262.78|259.98|262.61|259.81|262.78|259.98|262.61|259.81|0
1651608960000|2022-05-03 20:16:00|262.44|259.64|262.78|259.98|262.78|259.98|262.1|259.3|0
1651608970000|2022-05-03 20:16:10|263.12|260.32|262.69|259.89|263.12|260.32|262.44|259.64|0
1651608980000|2022-05-03 20:16:20|263.12|260.32|263.72|260.92|263.72|260.92|263.12|260.32|0
1651608990000|2022-05-03 20:16:30|263.64|260.84|263.98|261.18|263.98|261.18|263.64|260.84|0
1651609000000|2022-05-03 20:16:40|264.49|261.69|264.66|261.86|264.66|261.86|264.49|261.69|0
1651609010000|2022-05-03 20:16:50|264.49|261.69|264.58|261.78|264.66|261.86|264.49|261.69|0
1651609020000|2022-05-03 20:17:00|264.66|261.86|264.32|261.52|264.66|261.86|264.32|261.52|0
1651609030000|2022-05-03 20:17:10|264.49|261.69|263.46|260.66|264.49|261.69|263.46|260.66|0
1651609040000|2022-05-03 20:17:20|263.63|260.83|263.81|261.01|263.81|261.01|263.63|260.83|0
1651609050000|2022-05-03 20:17:30|263.89|261.09|263.63|260.83|263.89|261.09|263.63|260.83|0
1651609060000|2022-05-03 20:17:40|263.72|260.92|263.81|261.01|263.98|261.18|263.72|260.92|0
1651609070000|2022-05-03 20:17:50|263.72|260.92|263.81|261.01|263.81|261.01|263.72|260.92|0
1651609080000|2022-05-03 20:18:00|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1651609090000|2022-05-03 20:18:10|263.46|260.66|263.37|260.57|263.46|260.66|263.37|260.57|0
1651609100000|2022-05-03 20:18:20|263.63|260.83|263.98|261.18|263.98|261.18|263.63|260.83|0
1651609110000|2022-05-03 20:18:30|263.89|261.09|264.23|261.43|264.23|261.43|263.89|261.09|0
1651609120000|2022-05-03 20:18:40|264.15|261.35|263.63|260.83|264.15|261.35|263.54|260.74|0
1651609130000|2022-05-03 20:18:50|263.54|260.74|263.72|260.92|263.72|260.92|263.54|260.74|0
1651609140000|2022-05-03 20:19:00|263.37|260.57|263.63|260.83|263.8|261|263.37|260.57|0
1651609150000|2022-05-03 20:19:10|263.37|260.57|263.46|260.66|263.46|260.66|263.29|260.49|0
1651609160000|2022-05-03 20:19:20|263.03|260.23|262.78|259.98|263.03|260.23|262.78|259.98|0
1651609170000|2022-05-03 20:19:30|263.12|260.32|263.37|260.57|263.37|260.57|263.12|260.32|0
1651609180000|2022-05-03 20:19:40|263.29|260.49|263.2|260.4|263.29|260.49|263.2|260.4|0
1651609190000|2022-05-03 20:19:50|263.46|260.66|263.2|260.4|263.46|260.66|263.2|260.4|0
1651609200000|2022-05-03 20:20:00|263.12|260.32|263.29|260.49|263.29|260.49|263.12|260.32|0
1651609210000|2022-05-03 20:20:10|263.12|260.32|262.95|260.15|263.12|260.32|262.95|260.15|0
1651609220000|2022-05-03 20:20:20|262.6|259.8|262.86|260.06|262.86|260.06|262.43|259.63|0
1651609230000|2022-05-03 20:20:30|262.95|260.15|262.86|260.06|263.12|260.32|262.86|260.06|0
1651609240000|2022-05-03 20:20:40|262.69|259.89|263.12|260.32|263.29|260.49|262.69|259.89|0
1651609250000|2022-05-03 20:20:50|263.2|260.4|263.2|260.4|263.2|260.4|263.03|260.23|0
1651609260000|2022-05-03 20:21:00|263.29|260.49|262.51|259.71|263.29|260.49|262.51|259.71|0
1651609270000|2022-05-03 20:21:10|262.34|259.54|262.6|259.8|262.6|259.8|262.34|259.54|0
1651609280000|2022-05-03 20:21:20|262.69|259.89|262.86|260.06|262.95|260.15|262.69|259.89|0
1651609290000|2022-05-03 20:21:30|262.95|260.15|262.95|260.15|262.95|260.15|262.86|260.06|0
1651609300000|2022-05-03 20:21:40|262.94|260.14|263.03|260.23|263.12|260.32|262.94|260.14|0
1651609310000|2022-05-03 20:21:50|262.43|259.63|262.86|260.06|262.86|260.06|262.43|259.63|0
1651609320000|2022-05-03 20:22:00|262.77|259.97|262.17|259.37|262.77|259.97|262.17|259.37|0
1651609330000|2022-05-03 20:22:10|262.09|259.29|261.24|258.44|262.09|259.29|261.24|258.44|0
1651609340000|2022-05-03 20:22:20|261.66|258.86|261.23|258.43|261.66|258.86|261.23|258.43|0
1651609350000|2022-05-03 20:22:30|261.06|258.26|261.23|258.43|261.23|258.43|261.06|258.26|0
1651609360000|2022-05-03 20:22:40|261.15|258.35|261.23|258.43|261.41|258.61|261.15|258.35|0
1651609370000|2022-05-03 20:22:50|261.41|258.61|260.98|258.18|261.41|258.61|260.98|258.18|0
1651609380000|2022-05-03 20:23:00|261.06|258.26|261.15|258.35|261.15|258.35|260.72|257.92|0
1651609390000|2022-05-03 20:23:10|260.97|258.17|260.55|257.75|260.97|258.17|260.55|257.75|0
1651609410000|2022-05-03 20:23:30|260.72|257.92|260.38|257.58|260.72|257.92|260.38|257.58|0
1651609420000|2022-05-03 20:23:40|260.29|257.49|260.72|257.92|260.72|257.92|260.04|257.24|0
1651609430000|2022-05-03 20:23:50|260.46|257.66|261.23|258.43|261.23|258.43|260.46|257.66|0
1651609440000|2022-05-03 20:24:00|261.06|258.26|261.23|258.43|261.23|258.43|261.06|258.26|0
1651609450000|2022-05-03 20:24:10|261.06|258.26|260.89|258.09|261.06|258.26|260.89|258.09|0
1651609460000|2022-05-03 20:24:20|261.06|258.26|260.8|258|261.06|258.26|260.8|258|0
1651609470000|2022-05-03 20:24:30|260.97|258.17|261.23|258.43|261.31|258.51|260.97|258.17|0
1651609480000|2022-05-03 20:24:40|261.4|258.6|261.06|258.26|261.4|258.6|261.06|258.26|0
1651609490000|2022-05-03 20:24:50|261.23|258.43|261.23|258.43|261.4|258.6|261.23|258.43|0
1651609500000|2022-05-03 20:25:00|261.14|258.34|260.97|258.17|261.14|258.34|260.97|258.17|0
1651609510000|2022-05-03 20:25:10|260.89|258.09|261.14|258.34|261.14|258.34|260.89|258.09|0
1651609520000|2022-05-03 20:25:20|261.06|258.26|261.23|258.43|261.23|258.43|261.06|258.26|0
1651609530000|2022-05-03 20:25:30|261.31|258.51|261.31|258.51|261.4|258.6|261.31|258.51|0
1651609540000|2022-05-03 20:25:40|261.4|258.6|261.31|258.51|261.48|258.68|261.31|258.51|0
1651609550000|2022-05-03 20:25:50|261.57|258.77|261.48|258.68|261.57|258.77|261.31|258.51|0
1651609560000|2022-05-03 20:26:00|261.65|258.85|261.74|258.94|261.83|259.03|261.65|258.85|0
1651609570000|2022-05-03 20:26:10|261.91|259.11|261.74|258.94|261.91|259.11|261.4|258.6|0
1651609580000|2022-05-03 20:26:20|261.57|258.77|261.65|258.85|261.65|258.85|261.57|258.77|0
1651609590000|2022-05-03 20:26:30|261.48|258.68|262|259.2|262|259.2|261.48|258.68|0
1651609600000|2022-05-03 20:26:40|261.91|259.11|261.91|259.11|262.08|259.28|261.91|259.11|0
1651609620000|2022-05-03 20:27:00|261.82|259.02|261.74|258.94|261.91|259.11|261.74|258.94|0
1651609640000|2022-05-03 20:27:20|262.08|259.28|262.25|259.45|262.34|259.54|262.08|259.28|0
1651609650000|2022-05-03 20:27:30|262.43|259.63|262.42|259.62|262.6|259.8|262.42|259.62|0
1651609660000|2022-05-03 20:27:40|261.91|259.11|261.91|259.11|261.99|259.19|261.91|259.11|0
1651609670000|2022-05-03 20:27:50|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1651609680000|2022-05-03 20:28:00|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1651609690000|2022-05-03 20:28:10|261.57|258.77|261.82|259.02|261.82|259.02|261.57|258.77|0
1651609700000|2022-05-03 20:28:20|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1651609710000|2022-05-03 20:28:30|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1651609720000|2022-05-03 20:28:40|262.25|259.45|262.08|259.28|262.25|259.45|262.08|259.28|0
1651609730000|2022-05-03 20:28:50|262.16|259.36|262.16|259.36|262.33|259.53|262.08|259.28|0
1651609740000|2022-05-03 20:29:00|262.08|259.28|261.74|258.94|262.08|259.28|261.74|258.94|0
1651609750000|2022-05-03 20:29:10|261.99|259.19|261.82|259.02|261.99|259.19|261.82|259.02|0
1651609760000|2022-05-03 20:29:20|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1651609770000|2022-05-03 20:29:30|261.74|258.94|262.16|259.36|262.16|259.36|261.74|258.94|0
1651609780000|2022-05-03 20:29:40|261.4|258.6|261.57|258.77|261.65|258.85|261.4|258.6|0
1651609790000|2022-05-03 20:29:50|261.65|258.85|261.74|258.94|261.74|258.94|261.65|258.85|0
1651609800000|2022-05-03 20:30:00|261.57|258.77|261.74|258.94|261.74|258.94|261.57|258.77|0
1651609810000|2022-05-03 20:30:10|262.08|259.28|262.33|259.53|262.33|259.53|262.08|259.28|0
1651609820000|2022-05-03 20:30:20|262.42|259.62|262.25|259.45|262.42|259.62|262.25|259.45|0
1651609830000|2022-05-03 20:30:30|262.42|259.62|262.33|259.53|262.42|259.62|262.33|259.53|0
1651609840000|2022-05-03 20:30:40|262.25|259.45|262.16|259.36|262.25|259.45|262.08|259.28|0
1651609850000|2022-05-03 20:30:50|262.25|259.45|262.42|259.62|262.42|259.62|262.25|259.45|0
1651609860000|2022-05-03 20:31:00|262.33|259.53|262.5|259.7|262.5|259.7|262.33|259.53|0
1651609870000|2022-05-03 20:31:10|262.42|259.62|262.59|259.79|262.59|259.79|262.42|259.62|0
1651609890000|2022-05-03 20:31:30|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1651609900000|2022-05-03 20:31:40|261.91|259.11|262.08|259.28|262.08|259.28|261.82|259.02|0
1651609910000|2022-05-03 20:31:50|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1651609920000|2022-05-03 20:32:00|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1651609930000|2022-05-03 20:32:10|262.16|259.36|262.08|259.28|262.16|259.36|262.08|259.28|0
1651609940000|2022-05-03 20:32:20|261.99|259.19|261.91|259.11|261.99|259.19|261.91|259.11|0
1651609950000|2022-05-03 20:32:30|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1651609960000|2022-05-03 20:32:40|261.05|258.25|261.22|258.42|261.22|258.42|261.05|258.25|0
1651609970000|2022-05-03 20:32:50|261.31|258.51|261.3|258.5|261.31|258.51|261.3|258.5|0
1651609980000|2022-05-03 20:33:00|261.05|258.25|261.3|258.5|261.39|258.59|261.05|258.25|0
1651609990000|2022-05-03 20:33:10|261.39|258.59|261.05|258.25|261.48|258.68|261.05|258.25|0
1651610000000|2022-05-03 20:33:20|261.3|258.5|261.05|258.25|261.3|258.5|260.96|258.16|0
1651610010000|2022-05-03 20:33:30|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1651610020000|2022-05-03 20:33:40|261.05|258.25|261.05|258.25|261.05|258.25|261.05|258.25|0
1651610030000|2022-05-03 20:33:50|261.13|258.33|261.13|258.33|261.13|258.33|261.13|258.33|0
1651610040000|2022-05-03 20:34:00|261.22|258.42|260.96|258.16|261.22|258.42|260.96|258.16|0
1651610050000|2022-05-03 20:34:10|261.05|258.25|261.05|258.25|261.05|258.25|260.96|258.16|0
1651610060000|2022-05-03 20:34:20|260.54|257.74|260.28|257.48|260.54|257.74|260.11|257.31|0
1651610070000|2022-05-03 20:34:30|260.03|257.23|260.03|257.23|260.03|257.23|259.86|257.06|0
1651610080000|2022-05-03 20:34:40|260.37|257.57|261.22|258.42|261.56|258.76|260.37|257.57|0
1651610090000|2022-05-03 20:34:50|261.3|258.5|261.05|258.25|261.3|258.5|261.05|258.25|0
1651610100000|2022-05-03 20:35:00|261.13|258.33|261.05|258.25|261.13|258.33|261.05|258.25|0
1651610110000|2022-05-03 20:35:10|261.3|258.5|261.3|258.5|261.3|258.5|261.13|258.33|0
1651610120000|2022-05-03 20:35:20|261.05|258.25|260.96|258.16|261.05|258.25|260.88|258.08|0
1651610130000|2022-05-03 20:35:30|261.22|258.42|260.96|258.16|261.22|258.42|260.96|258.16|0
1651610140000|2022-05-03 20:35:40|261.22|258.42|261.13|258.33|261.22|258.42|261.13|258.33|0
1651610150000|2022-05-03 20:35:50|261.22|258.42|261.05|258.25|261.22|258.42|261.05|258.25|0
1651610160000|2022-05-03 20:36:00|261.22|258.42|261.39|258.59|261.39|258.59|261.22|258.42|0
1651610170000|2022-05-03 20:36:10|261.47|258.67|261.3|258.5|261.47|258.67|261.3|258.5|0
1651610180000|2022-05-03 20:36:20|261.39|258.59|261.22|258.42|261.39|258.59|261.13|258.33|0
1651610190000|2022-05-03 20:36:30|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1651610200000|2022-05-03 20:36:40|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1651610210000|2022-05-03 20:36:50|261.3|258.5|261.47|258.67|261.47|258.67|261.3|258.5|0
1651610220000|2022-05-03 20:37:00|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651610230000|2022-05-03 20:37:10|261.73|258.93|261.39|258.59|261.73|258.93|261.39|258.59|0
1651610240000|2022-05-03 20:37:20|261.22|258.42|261.22|258.42|261.22|258.42|261.22|258.42|0
1651610250000|2022-05-03 20:37:30|261.05|258.25|261.47|258.67|261.47|258.67|261.05|258.25|0
1651610260000|2022-05-03 20:37:40|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651610270000|2022-05-03 20:37:50|261.64|258.84|261.47|258.67|261.64|258.84|261.47|258.67|0
1651610280000|2022-05-03 20:38:00|261.05|258.25|260.88|258.08|261.05|258.25|260.88|258.08|0
1651610290000|2022-05-03 20:38:10|260.71|257.91|260.79|257.99|260.79|257.99|260.71|257.91|0
1651610300000|2022-05-03 20:38:20|260.71|257.91|260.71|257.91|260.71|257.91|260.71|257.91|0
1651610310000|2022-05-03 20:38:30|260.79|257.99|260.88|258.08|260.88|258.08|260.79|257.99|0
1651610320000|2022-05-03 20:38:40|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1651610330000|2022-05-03 20:38:50|261.39|258.59|261.22|258.42|261.39|258.59|261.22|258.42|0
1651610340000|2022-05-03 20:39:00|261.39|258.59|261.22|258.42|261.39|258.59|261.22|258.42|0
1651610350000|2022-05-03 20:39:10|261.13|258.33|261.05|258.25|261.22|258.42|261.05|258.25|0
1651610360000|2022-05-03 20:39:20|260.87|258.07|260.87|258.07|260.87|258.07|260.87|258.07|0
1651610370000|2022-05-03 20:39:30|261.22|258.42|261.22|258.42|261.22|258.42|261.22|258.42|0
1651610400000|2022-05-03 20:40:00|261.13|258.33|261.21|258.41|261.21|258.41|261.13|258.33|0
1651610410000|2022-05-03 20:40:10|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1651610420000|2022-05-03 20:40:20|261.21|258.41|261.3|258.5|261.3|258.5|261.21|258.41|0
1651610430000|2022-05-03 20:40:30|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1651610440000|2022-05-03 20:40:40|261.38|258.58|261.64|258.84|261.64|258.84|261.38|258.58|0
1651610450000|2022-05-03 20:40:50|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1651610460000|2022-05-03 20:41:00|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651610470000|2022-05-03 20:41:10|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1651610480000|2022-05-03 20:41:20|261.9|259.1|261.9|259.1|261.9|259.1|261.9|259.1|0
1651610490000|2022-05-03 20:41:30|261.81|259.01|262.07|259.27|262.07|259.27|261.81|259.01|0
1651610500000|2022-05-03 20:41:40|261.98|259.18|261.9|259.1|261.98|259.18|261.81|259.01|0
1651610510000|2022-05-03 20:41:50|261.73|258.93|261.73|258.93|261.81|259.01|261.73|258.93|0
1651610520000|2022-05-03 20:42:00|261.72|258.92|261.72|258.92|261.72|258.92|261.72|258.92|0
1651610530000|2022-05-03 20:42:10|261.9|259.1|261.47|258.67|261.98|259.18|261.47|258.67|0
1651610540000|2022-05-03 20:42:20|261.38|258.58|261.38|258.58|261.38|258.58|261.21|258.41|0
1651610560000|2022-05-03 20:42:40|261.12|258.32|261.46|258.66|261.46|258.66|261.12|258.32|0
1651610570000|2022-05-03 20:42:50|261.55|258.75|261.21|258.41|261.55|258.75|261.21|258.41|0
1651610580000|2022-05-03 20:43:00|261.29|258.49|261.38|258.58|261.38|258.58|261.29|258.49|0
1651610590000|2022-05-03 20:43:10|261.46|258.66|261.38|258.58|261.46|258.66|261.38|258.58|0
1651610600000|2022-05-03 20:43:20|261.29|258.49|261.21|258.41|261.29|258.49|261.21|258.41|0
1651610610000|2022-05-03 20:43:30|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1651610620000|2022-05-03 20:43:40|261.29|258.49|261.21|258.41|261.29|258.49|261.21|258.41|0
1651610630000|2022-05-03 20:43:50|261.38|258.58|261.29|258.49|261.38|258.58|261.29|258.49|0
1651610640000|2022-05-03 20:44:00|260.78|257.98|261.46|258.66|261.63|258.83|260.78|257.98|0
1651610650000|2022-05-03 20:44:10|261.38|258.58|261.21|258.41|261.38|258.58|261.21|258.41|0
1651610660000|2022-05-03 20:44:20|261.46|258.66|261.46|258.66|261.46|258.66|261.38|258.58|0
1651610670000|2022-05-03 20:44:30|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1651610680000|2022-05-03 20:44:40|261.46|258.66|261.55|258.75|261.55|258.75|261.21|258.41|0
1651610690000|2022-05-03 20:44:50|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1651610700000|2022-05-03 20:45:00|261.72|258.92|261.29|258.49|261.72|258.92|261.21|258.41|0
1651610710000|2022-05-03 20:45:10|261.21|258.41|261.38|258.58|261.38|258.58|261.21|258.41|0
1651610720000|2022-05-03 20:45:20|260.87|258.07|260.87|258.07|260.87|258.07|260.87|258.07|0
1651610730000|2022-05-03 20:45:30|260.78|257.98|260.87|258.07|260.87|258.07|260.78|257.98|0
1651610740000|2022-05-03 20:45:40|260.78|257.98|261.55|258.75|261.55|258.75|260.78|257.98|0
1651610750000|2022-05-03 20:45:50|261.46|258.66|261.63|258.83|261.63|258.83|261.46|258.66|0
1651610760000|2022-05-03 20:46:00|261.72|258.92|261.8|259|261.8|259|261.72|258.92|0
1651610770000|2022-05-03 20:46:10|261.89|259.09|261.8|259|261.89|259.09|261.8|259|0
1651610780000|2022-05-03 20:46:20|261.89|259.09|261.89|259.09|261.89|259.09|261.89|259.09|0
1651610790000|2022-05-03 20:46:30|261.8|259|261.63|258.83|261.97|259.17|261.63|258.83|0
1651610810000|2022-05-03 20:46:50|261.55|258.75|261.55|258.75|261.55|258.75|261.55|258.75|0
1651610820000|2022-05-03 20:47:00|261.46|258.66|261.8|259|261.8|259|261.46|258.66|0
1651610830000|2022-05-03 20:47:10|262.4|259.6|262.57|259.77|262.57|259.77|262.23|259.43|0
1651610850000|2022-05-03 20:47:30|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1651610860000|2022-05-03 20:47:40|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1651610870000|2022-05-03 20:47:50|262.48|259.68|262.4|259.6|262.48|259.68|262.4|259.6|0
1651610880000|2022-05-03 20:48:00|262.48|259.68|262.57|259.77|262.57|259.77|262.48|259.68|0
1651610890000|2022-05-03 20:48:10|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1651610900000|2022-05-03 20:48:20|262.65|259.85|262.57|259.77|262.65|259.85|262.57|259.77|0
1651610920000|2022-05-03 20:48:40|262.48|259.68|262.14|259.34|262.65|259.85|262.06|259.26|0
1651610930000|2022-05-03 20:48:50|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1651610940000|2022-05-03 20:49:00|261.55|258.75|261.46|258.66|261.63|258.83|261.46|258.66|0
1651610950000|2022-05-03 20:49:10|261.55|258.75|261.72|258.92|261.72|258.92|261.12|258.32|0
1651610960000|2022-05-03 20:49:20|261.55|258.75|261.38|258.58|261.55|258.75|261.38|258.58|0
1651610970000|2022-05-03 20:49:30|261.37|258.57|261.2|258.4|261.37|258.57|261.2|258.4|0
1651610980000|2022-05-03 20:49:40|261.37|258.57|261.03|258.23|261.37|258.57|261.03|258.23|0
1651610990000|2022-05-03 20:49:50|261.12|258.32|261.03|258.23|261.12|258.32|261.03|258.23|0
1651611000000|2022-05-03 20:50:00|261.2|258.4|261.2|258.4|261.37|258.57|261.2|258.4|0
1651611010000|2022-05-03 20:50:10|261.03|258.23|261.03|258.23|261.03|258.23|261.03|258.23|0
1651611020000|2022-05-03 20:50:20|261.11|258.31|261.03|258.23|261.11|258.31|261.03|258.23|0
1651611040000|2022-05-03 20:50:40|261.37|258.57|261.03|258.23|261.37|258.57|261.03|258.23|0
1651611080000|2022-05-03 20:51:20|261.2|258.4|261.54|258.74|261.54|258.74|261.2|258.4|0
1651611090000|2022-05-03 20:51:30|261.37|258.57|261.45|258.65|261.45|258.65|261.37|258.57|0
1651611120000|2022-05-03 20:52:00|261.54|258.74|261.62|258.82|261.62|258.82|261.54|258.74|0
1651611130000|2022-05-03 20:52:10|261.71|258.91|261.62|258.82|261.71|258.91|261.62|258.82|0
1651611140000|2022-05-03 20:52:20|261.71|258.91|261.8|259|261.8|259|261.71|258.91|0
1651611150000|2022-05-03 20:52:30|261.79|258.99|261.79|258.99|261.79|258.99|261.79|258.99|0
1651611170000|2022-05-03 20:52:50|261.54|258.74|261.45|258.65|261.54|258.74|261.45|258.65|0
1651611180000|2022-05-03 20:53:00|261.37|258.57|261.03|258.23|261.37|258.57|261.03|258.23|0
1651611190000|2022-05-03 20:53:10|260.94|258.14|261.03|258.23|261.03|258.23|260.94|258.14|0
1651611200000|2022-05-03 20:53:20|261.11|258.31|260.86|258.06|261.11|258.31|260.86|258.06|0
1651611210000|2022-05-03 20:53:30|260.94|258.14|261.11|258.31|261.11|258.31|260.94|258.14|0
1651611220000|2022-05-03 20:53:40|261.03|258.23|260.86|258.06|261.03|258.23|260.69|257.89|0
1651611230000|2022-05-03 20:53:50|261.03|258.23|261.11|258.31|261.11|258.31|261.03|258.23|0
1651611240000|2022-05-03 20:54:00|261.37|258.57|261.2|258.4|261.37|258.57|261.2|258.4|0
1651611250000|2022-05-03 20:54:10|261.11|258.31|261.03|258.23|261.11|258.31|261.03|258.23|0
1651611260000|2022-05-03 20:54:20|261.54|258.74|261.37|258.57|261.54|258.74|261.37|258.57|0
1651611270000|2022-05-03 20:54:30|261.28|258.48|261.2|258.4|261.28|258.48|261.2|258.4|0
1651611280000|2022-05-03 20:54:40|261.03|258.23|261.11|258.31|261.11|258.31|261.03|258.23|0
1651611290000|2022-05-03 20:54:50|261.03|258.23|261.11|258.31|261.11|258.31|261.03|258.23|0
1651611300000|2022-05-03 20:55:00|261.37|258.57|261.88|259.08|261.88|259.08|261.37|258.57|0
1651611310000|2022-05-03 20:55:10|261.79|258.99|262.74|259.94|262.74|259.94|261.79|258.99|0
1651611320000|2022-05-03 20:55:20|262.91|260.11|262.56|259.76|262.91|260.11|262.56|259.76|0
1651611330000|2022-05-03 20:55:30|262.3|259.5|262.22|259.42|262.3|259.5|262.22|259.42|0
1651611340000|2022-05-03 20:55:40|262.3|259.5|262.56|259.76|262.56|259.76|262.3|259.5|0
1651611350000|2022-05-03 20:55:50|262.74|259.94|262.65|259.85|262.74|259.94|262.65|259.85|0
1651611360000|2022-05-03 20:56:00|262.56|259.76|262.73|259.93|262.82|260.02|262.56|259.76|0
1651611370000|2022-05-03 20:56:10|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1651611380000|2022-05-03 20:56:20|262.56|259.76|262.39|259.59|262.56|259.76|262.39|259.59|0
1651611390000|2022-05-03 20:56:30|262.47|259.67|262.47|259.67|262.47|259.67|262.47|259.67|0
1651611400000|2022-05-03 20:56:40|262.39|259.59|263.08|260.28|263.25|260.45|262.39|259.59|0
1651611420000|2022-05-03 20:57:00|262.9|260.1|262.73|259.93|262.9|260.1|262.73|259.93|0
1651611430000|2022-05-03 20:57:10|262.9|260.1|262.73|259.93|262.9|260.1|262.73|259.93|0
1651611440000|2022-05-03 20:57:20|262.82|260.02|262.9|260.1|262.9|260.1|262.82|260.02|0
1651611450000|2022-05-03 20:57:30|263.08|260.28|262.99|260.19|263.08|260.28|262.99|260.19|0
1651611460000|2022-05-03 20:57:40|262.9|260.1|262.9|260.1|262.9|260.1|262.82|260.02|0
1651611470000|2022-05-03 20:57:50|263.08|260.28|262.64|259.84|263.08|260.28|262.64|259.84|0
1651611480000|2022-05-03 20:58:00|262.73|259.93|263.5|260.7|263.59|260.79|262.73|259.93|0
1651611490000|2022-05-03 20:58:10|263.33|260.53|263.42|260.62|263.5|260.7|263.33|260.53|0
1651611500000|2022-05-03 20:58:20|263.59|260.79|263.5|260.7|263.59|260.79|263.42|260.62|0
1651611510000|2022-05-03 20:58:30|263.33|260.53|263.42|260.62|263.42|260.62|263.33|260.53|0
1651611530000|2022-05-03 20:58:50|263.33|260.53|263.25|260.45|263.33|260.53|263.25|260.45|0
1651611540000|2022-05-03 20:59:00|263.33|260.53|263.33|260.53|263.42|260.62|263.33|260.53|0
1651611550000|2022-05-03 20:59:10|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651611570000|2022-05-03 20:59:30|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1651611580000|2022-05-03 20:59:40|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651611590000|2022-05-03 20:59:50|263.33|260.53|263.5|260.7|263.5|260.7|263.33|260.53|0
1651611600000|2022-05-03 21:00:00|263.47|260.67|263.2|260.4|263.47|260.67|263.18|260.38|0
1651611610000|2022-05-03 21:00:10|263.32|260.52|263.07|260.27|263.35|260.55|263.07|260.27|0
1651611620000|2022-05-03 21:00:20|263.18|260.38|263.42|260.62|263.42|260.62|263.18|260.38|0
1651611630000|2022-05-03 21:00:30|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1651611640000|2022-05-03 21:00:40|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1651611680000|2022-05-03 21:01:20|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1651611690000|2022-05-03 21:01:30|263.32|260.52|263.39|260.59|263.39|260.59|263.32|260.52|0
1651611700000|2022-05-03 21:01:40|263.45|260.65|263.45|260.65|263.45|260.65|263.45|260.65|0
1651611710000|2022-05-03 21:01:50|263.47|260.67|263.45|260.65|263.47|260.67|263.45|260.65|0
1651611730000|2022-05-03 21:02:10|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651611750000|2022-05-03 21:02:30|263.49|260.69|263.52|260.72|263.52|260.72|263.49|260.69|0
1651611760000|2022-05-03 21:02:40|263.54|260.74|263.6|260.8|263.6|260.8|263.54|260.74|0
1651611840000|2022-05-03 21:04:00|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651611860000|2022-05-03 21:04:20|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1651611870000|2022-05-03 21:04:30|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651611890000|2022-05-03 21:04:50|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1651611900000|2022-05-03 21:05:00|263.97|261.17|263.99|261.19|263.99|261.19|263.94|261.14|0
1651611910000|2022-05-03 21:05:10|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1651611920000|2022-05-03 21:05:20|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651611930000|2022-05-03 21:05:30|264.04|261.24|264.04|261.24|264.04|261.24|264.02|261.22|0
1651611940000|2022-05-03 21:05:40|264.02|261.22|263.99|261.19|264.02|261.22|263.99|261.19|0
1651611960000|2022-05-03 21:06:00|264.02|261.22|264.09|261.29|264.09|261.29|263.94|261.14|0
1651611970000|2022-05-03 21:06:10|263.94|261.14|263.94|261.14|263.94|261.14|263.94|261.14|0
1651611980000|2022-05-03 21:06:20|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1651612040000|2022-05-03 21:07:20|263.94|261.14|263.94|261.14|263.94|261.14|263.94|261.14|0
1651612050000|2022-05-03 21:07:30|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1651612070000|2022-05-03 21:07:50|263.74|260.94|263.99|261.19|263.99|261.19|263.74|260.94|0
1651612080000|2022-05-03 21:08:00|263.96|261.16|263.84|261.04|263.96|261.16|263.84|261.04|0
1651612090000|2022-05-03 21:08:10|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1651612110000|2022-05-03 21:08:30|264.04|261.24|264.09|261.29|264.09|261.29|264.04|261.24|0
1651612120000|2022-05-03 21:08:40|264.14|261.34|264.26|261.46|264.26|261.46|264.14|261.34|0
1651612130000|2022-05-03 21:08:50|264.41|261.61|264.29|261.49|264.41|261.61|264.29|261.49|0
1651612140000|2022-05-03 21:09:00|264.21|261.41|264.34|261.54|264.34|261.54|264.21|261.41|0
1651612150000|2022-05-03 21:09:10|264.29|261.49|264.29|261.49|264.29|261.49|264.29|261.49|0
1651612160000|2022-05-03 21:09:20|264.32|261.52|264.19|261.39|264.32|261.52|264.19|261.39|0
1651612170000|2022-05-03 21:09:30|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1651612190000|2022-05-03 21:09:50|264.44|261.64|264.44|261.64|264.44|261.64|264.44|261.64|0
1651612220000|2022-05-03 21:10:20|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1651612240000|2022-05-03 21:10:40|264.29|261.49|264.26|261.46|264.29|261.49|264.26|261.46|0
1651612250000|2022-05-03 21:10:50|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1651612260000|2022-05-03 21:11:00|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1651612270000|2022-05-03 21:11:10|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1651612310000|2022-05-03 21:11:50|264.09|261.29|264.14|261.34|264.14|261.34|264.09|261.29|0
1651612320000|2022-05-03 21:12:00|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1651612330000|2022-05-03 21:12:10|264.24|261.44|264.16|261.36|264.24|261.44|264.14|261.34|0
1651612340000|2022-05-03 21:12:20|264.09|261.29|264.16|261.36|264.16|261.36|264.09|261.29|0
1651612390000|2022-05-03 21:13:10|263.98|261.18|264.16|261.36|264.16|261.36|263.98|261.18|0
1651612440000|2022-05-03 21:14:00|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1651612490000|2022-05-03 21:14:50|264.1|261.3|264.13|261.33|264.13|261.33|264.1|261.3|0
1651612660000|2022-05-03 21:17:40|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1651612670000|2022-05-03 21:17:50|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1651612690000|2022-05-03 21:18:10|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1651612720000|2022-05-03 21:18:40|264.13|261.33|264.23|261.43|264.23|261.43|264.13|261.33|0
1651612740000|2022-05-03 21:19:00|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1651612860000|2022-05-03 21:21:00|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1651612890000|2022-05-03 21:21:30|264.05|261.25|264.12|261.32|264.12|261.32|264.05|261.25|0
1651612910000|2022-05-03 21:21:50|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1651612930000|2022-05-03 21:22:10|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1651612940000|2022-05-03 21:22:20|264.17|261.37|264.2|261.4|264.2|261.4|264.17|261.37|0
1651612980000|2022-05-03 21:23:00|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1651612990000|2022-05-03 21:23:10|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1651613000000|2022-05-03 21:23:20|264.25|261.45|264.3|261.5|264.3|261.5|264.12|261.32|0
1651613010000|2022-05-03 21:23:30|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1651613030000|2022-05-03 21:23:50|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1651613040000|2022-05-03 21:24:00|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1651613060000|2022-05-03 21:24:20|264.25|261.45|264.2|261.4|264.25|261.45|264.2|261.4|0
1651613070000|2022-05-03 21:24:30|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1651613110000|2022-05-03 21:25:10|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1651613150000|2022-05-03 21:25:50|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651613260000|2022-05-03 21:27:40|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1651613300000|2022-05-03 21:28:20|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1651613330000|2022-05-03 21:28:50|264.19|261.39|264.19|261.39|264.19|261.39|264.19|261.39|0
1651613420000|2022-05-03 21:30:20|264.16|261.36|264.16|261.36|264.16|261.36|264.16|261.36|0
1651613470000|2022-05-03 21:31:10|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1651613480000|2022-05-03 21:31:20|264.04|261.24|264.09|261.29|264.09|261.29|264.04|261.24|0
1651613500000|2022-05-03 21:31:40|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1651613520000|2022-05-03 21:32:00|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1651613570000|2022-05-03 21:32:50|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651613580000|2022-05-03 21:33:00|263.96|261.16|263.96|261.16|263.96|261.16|263.96|261.16|0
1651613600000|2022-05-03 21:33:20|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651613630000|2022-05-03 21:33:50|263.96|261.16|263.96|261.16|263.99|261.19|263.96|261.16|0
1651613740000|2022-05-03 21:35:40|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1651613840000|2022-05-03 21:37:20|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1651613860000|2022-05-03 21:37:40|264|261.2|264|261.2|264|261.2|264|261.2|0
1651613900000|2022-05-03 21:38:20|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1651613950000|2022-05-03 21:39:10|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1651614070000|2022-05-03 21:41:10|264.35|261.55|264.33|261.53|264.35|261.55|264.33|261.53|0
1651614080000|2022-05-03 21:41:20|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1651614120000|2022-05-03 21:42:00|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1651614130000|2022-05-03 21:42:10|264.65|261.85|264.22|261.42|264.65|261.85|264.22|261.42|0
1651614140000|2022-05-03 21:42:20|264.03|261.23|264.18|261.38|264.18|261.38|264.03|261.23|0
1651614150000|2022-05-03 21:42:30|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1651614170000|2022-05-03 21:42:50|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1651614210000|2022-05-03 21:43:30|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1651614220000|2022-05-03 21:43:40|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1651614240000|2022-05-03 21:44:00|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1651614250000|2022-05-03 21:44:10|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1651614260000|2022-05-03 21:44:20|263.37|260.57|263.95|261.15|263.95|261.15|263.37|260.57|0
1651614270000|2022-05-03 21:44:30|263.98|261.18|263.95|261.15|263.98|261.18|263.95|261.15|0
1651614280000|2022-05-03 21:44:40|263.98|261.18|263.9|261.1|263.98|261.18|263.9|261.1|0
1651614290000|2022-05-03 21:44:50|263.95|261.15|263.95|261.15|263.95|261.15|263.95|261.15|0
1651614340000|2022-05-03 21:45:40|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651614350000|2022-05-03 21:45:50|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1651614360000|2022-05-03 21:46:00|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1651614380000|2022-05-03 21:46:20|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1651614400000|2022-05-03 21:46:40|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1651614410000|2022-05-03 21:46:50|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651614440000|2022-05-03 21:47:20|263.84|261.04|263.77|260.97|263.84|261.04|263.75|260.95|0
1651614450000|2022-05-03 21:47:30|263.75|260.95|263.62|260.82|263.75|260.95|263.62|260.82|0
1651614470000|2022-05-03 21:47:50|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651614510000|2022-05-03 21:48:30|263.64|260.84|263.64|260.84|263.64|260.84|263.64|260.84|0
1651614550000|2022-05-03 21:49:10|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651614580000|2022-05-03 21:49:40|263.64|260.84|263.64|260.84|263.64|260.84|263.64|260.84|0
1651614600000|2022-05-03 21:50:00|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651614610000|2022-05-03 21:50:10|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1651614620000|2022-05-03 21:50:20|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1651614630000|2022-05-03 21:50:30|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1651614640000|2022-05-03 21:50:40|263.82|261.02|264.04|261.24|264.04|261.24|263.82|261.02|0
1651614680000|2022-05-03 21:51:20|263.97|261.17|264.04|261.24|264.04|261.24|263.97|261.17|0
1651614690000|2022-05-03 21:51:30|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1651614710000|2022-05-03 21:51:50|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651614740000|2022-05-03 21:52:20|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1651614830000|2022-05-03 21:53:50|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651614880000|2022-05-03 21:54:40|264.09|261.29|264.06|261.26|264.27|261.47|264.06|261.26|0
1651614900000|2022-05-03 21:55:00|263.94|261.14|263.94|261.14|263.94|261.14|263.94|261.14|0
1651614910000|2022-05-03 21:55:10|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1651615000000|2022-05-03 21:56:40|264.09|261.29|264.08|261.28|264.09|261.29|264.08|261.28|0
1651615010000|2022-05-03 21:56:50|264.19|261.39|264.19|261.39|264.19|261.39|264.19|261.39|0
1651615040000|2022-05-03 21:57:20|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1651615050000|2022-05-03 21:57:30|264.24|261.44|264.11|261.31|264.24|261.44|264.11|261.31|0
1651615060000|2022-05-03 21:57:40|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1651615080000|2022-05-03 21:58:00|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1651615090000|2022-05-03 21:58:10|264.26|261.46|264.16|261.36|264.26|261.46|264.16|261.36|0
1651615100000|2022-05-03 21:58:20|264.13|261.33|264.06|261.26|264.13|261.33|264.06|261.26|0
1651615110000|2022-05-03 21:58:30|264.04|261.24|263.93|261.13|264.04|261.24|263.93|261.13|0
1651615120000|2022-05-03 21:58:40|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1651615130000|2022-05-03 21:58:50|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651615140000|2022-05-03 21:59:00|264.03|261.23|264.05|261.25|264.05|261.25|264.03|261.23|0
1651615150000|2022-05-03 21:59:10|264.11|261.31|264.19|261.39|264.19|261.39|264.11|261.31|0
1651615160000|2022-05-03 21:59:20|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651615170000|2022-05-03 21:59:30|264.16|261.36|264.16|261.36|264.16|261.36|264.16|261.36|0
1651615190000|2022-05-03 21:59:50|264.13|261.33|264.11|261.31|264.13|261.33|264.11|261.31|0
1651615200000|2022-05-03 22:00:00|264.13|261.33|261.38|258.58|264.13|261.33|261.38|258.58|0
1651615210000|2022-05-03 22:00:10|261.04|258.24|261.38|258.58|261.47|258.67|261.04|258.24|0
1651615220000|2022-05-03 22:00:20|261.98|259.18|261.72|258.92|261.98|259.18|261.72|258.92|0
1651615230000|2022-05-03 22:00:30|261.55|258.75|261.47|258.67|261.72|258.92|261.47|258.67|0
1651615240000|2022-05-03 22:00:40|261.55|258.75|261.46|258.66|261.55|258.75|261.46|258.66|0
1651615250000|2022-05-03 22:00:50|261.21|258.41|261.55|258.75|261.55|258.75|261.12|258.32|0
1651615260000|2022-05-03 22:01:00|261.64|258.84|261.46|258.66|261.64|258.84|261.46|258.66|0
1651615270000|2022-05-03 22:01:10|261.29|258.49|261.46|258.66|261.46|258.66|261.29|258.49|0
1651615280000|2022-05-03 22:01:20|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1651615290000|2022-05-03 22:01:30|261.12|258.32|261.38|258.58|261.38|258.58|261.12|258.32|0
1651615300000|2022-05-03 22:01:40|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1651615320000|2022-05-03 22:02:00|261.46|258.66|261.63|258.83|261.63|258.83|261.46|258.66|0
1651615330000|2022-05-03 22:02:10|261.55|258.75|261.8|259|261.8|259|261.55|258.75|0
1651615340000|2022-05-03 22:02:20|261.72|258.92|261.98|259.18|261.98|259.18|261.72|258.92|0
1651615350000|2022-05-03 22:02:30|261.72|258.92|261.63|258.83|261.72|258.92|261.63|258.83|0
1651615370000|2022-05-03 22:02:50|261.8|259|262.15|259.35|262.15|259.35|261.72|258.92|0
1651615380000|2022-05-03 22:03:00|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1651615390000|2022-05-03 22:03:10|262.32|259.52|262.32|259.52|262.49|259.69|262.23|259.43|0
1651615400000|2022-05-03 22:03:20|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1651615410000|2022-05-03 22:03:30|262.32|259.52|262.15|259.35|262.32|259.52|262.15|259.35|0
1651615420000|2022-05-03 22:03:40|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1651615440000|2022-05-03 22:04:00|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1651615450000|2022-05-03 22:04:10|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1651615460000|2022-05-03 22:04:20|262.14|259.34|261.63|258.83|262.14|259.34|261.63|258.83|0
1651615470000|2022-05-03 22:04:30|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1651615480000|2022-05-03 22:04:40|261.63|258.83|261.29|258.49|261.63|258.83|261.29|258.49|0
1651615490000|2022-05-03 22:04:50|261.63|258.83|261.37|258.57|261.63|258.83|261.37|258.57|0
1651615500000|2022-05-03 22:05:00|261.46|258.66|261.97|259.17|261.97|259.17|261.46|258.66|0
1651615510000|2022-05-03 22:05:10|262.14|259.34|262.05|259.25|262.14|259.34|261.88|259.08|0
1651615520000|2022-05-03 22:05:20|261.71|258.91|261.88|259.08|261.88|259.08|261.71|258.91|0
1651615530000|2022-05-03 22:05:30|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1651615560000|2022-05-03 22:06:00|261.71|258.91|261.8|259|261.8|259|261.71|258.91|0
1651615570000|2022-05-03 22:06:10|261.71|258.91|261.8|259|261.8|259|261.71|258.91|0
1651615580000|2022-05-03 22:06:20|261.71|258.91|261.54|258.74|261.71|258.91|261.54|258.74|0
1651615590000|2022-05-03 22:06:30|261.46|258.66|262.05|259.25|262.05|259.25|261.46|258.66|0
1651615600000|2022-05-03 22:06:40|262.14|259.34|262.14|259.34|262.31|259.51|262.14|259.34|0
1651615610000|2022-05-03 22:06:50|262.05|259.25|262.14|259.34|262.14|259.34|262.05|259.25|0
1651615630000|2022-05-03 22:07:10|262.31|259.51|262.22|259.42|262.31|259.51|262.22|259.42|0
1651615640000|2022-05-03 22:07:20|262.05|259.25|261.97|259.17|262.05|259.25|261.97|259.17|0
1651615650000|2022-05-03 22:07:30|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1651615660000|2022-05-03 22:07:40|262.31|259.51|262.39|259.59|262.48|259.68|262.31|259.51|0
1651615670000|2022-05-03 22:07:50|263|260.2|263|260.2|263|260.2|263|260.2|0
1651615680000|2022-05-03 22:08:00|263.42|260.62|263.25|260.45|263.42|260.62|263.25|260.45|0
1651615690000|2022-05-03 22:08:10|263.34|260.54|263.25|260.45|263.34|260.54|263.25|260.45|0
1651615700000|2022-05-03 22:08:20|263.34|260.54|263.34|260.54|263.34|260.54|263.34|260.54|0
1651615710000|2022-05-03 22:08:30|263.17|260.37|263|260.2|263.17|260.37|263|260.2|0
1651615720000|2022-05-03 22:08:40|263.08|260.28|262.91|260.11|263.08|260.28|262.91|260.11|0
1651615730000|2022-05-03 22:08:50|262.82|260.02|262.91|260.11|262.91|260.11|262.82|260.02|0
1651615740000|2022-05-03 22:09:00|262.99|260.19|262.48|259.68|262.99|260.19|262.48|259.68|0
1651615750000|2022-05-03 22:09:10|262.31|259.51|262.48|259.68|262.48|259.68|262.31|259.51|0
1651615770000|2022-05-03 22:09:30|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1651615790000|2022-05-03 22:09:50|262.65|259.85|262.9|260.1|262.9|260.1|262.65|259.85|0
1651615800000|2022-05-03 22:10:00|263.16|260.36|263.34|260.54|263.34|260.54|263.16|260.36|0
1651615810000|2022-05-03 22:10:10|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651615830000|2022-05-03 22:10:30|263.51|260.71|263.34|260.54|263.51|260.71|263.34|260.54|0
1651615840000|2022-05-03 22:10:40|263.16|260.36|263.16|260.36|263.25|260.45|263.16|260.36|0
1651615850000|2022-05-03 22:10:50|263.07|260.27|263.07|260.27|263.07|260.27|263.07|260.27|0
1651615890000|2022-05-03 22:11:30|262.99|260.19|263.16|260.36|263.16|260.36|262.99|260.19|0
1651615900000|2022-05-03 22:11:40|263.33|260.53|263.24|260.44|263.33|260.53|263.24|260.44|0
1651615920000|2022-05-03 22:12:00|263.42|260.62|263.51|260.71|263.51|260.71|263.42|260.62|0
1651615930000|2022-05-03 22:12:10|263.5|260.7|263.68|260.88|263.68|260.88|263.5|260.7|0
1651615940000|2022-05-03 22:12:20|263.59|260.79|263.5|260.7|263.59|260.79|263.42|260.62|0
1651615950000|2022-05-03 22:12:30|263.33|260.53|263.42|260.62|263.42|260.62|263.33|260.53|0
1651615960000|2022-05-03 22:12:40|263.33|260.53|263.42|260.62|263.42|260.62|263.33|260.53|0
1651615970000|2022-05-03 22:12:50|263.5|260.7|263.76|260.96|263.85|261.05|263.5|260.7|0
1651615980000|2022-05-03 22:13:00|263.93|261.13|264.36|261.56|264.36|261.56|263.93|261.13|0
1651615990000|2022-05-03 22:13:10|264.53|261.73|264.44|261.64|264.53|261.73|264.36|261.56|0
1651616000000|2022-05-03 22:13:20|264.53|261.73|264.36|261.56|264.53|261.73|264.36|261.56|0
1651616010000|2022-05-03 22:13:30|264.44|261.64|264.44|261.64|264.53|261.73|264.44|261.64|0
1651616030000|2022-05-03 22:13:50|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1651616040000|2022-05-03 22:14:00|264.19|261.39|264.19|261.39|264.36|261.56|264.19|261.39|0
1651616050000|2022-05-03 22:14:10|264.36|261.56|264.36|261.56|264.36|261.56|264.27|261.47|0
1651616060000|2022-05-03 22:14:20|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1651616070000|2022-05-03 22:14:30|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1651616080000|2022-05-03 22:14:40|264.02|261.22|264.19|261.39|264.19|261.39|264.02|261.22|0
1651616090000|2022-05-03 22:14:50|264.36|261.56|264.27|261.47|264.36|261.56|264.27|261.47|0
1651616100000|2022-05-03 22:15:00|264.19|261.39|263.84|261.04|264.19|261.39|263.84|261.04|0
1651616110000|2022-05-03 22:15:10|263.67|260.87|263.84|261.04|263.84|261.04|263.67|260.87|0
1651616120000|2022-05-03 22:15:20|264.02|261.22|264.87|262.07|264.87|262.07|264.02|261.22|0
1651616130000|2022-05-03 22:15:30|264.96|262.16|264.87|262.07|264.96|262.16|264.7|261.9|0
1651616140000|2022-05-03 22:15:40|264.7|261.9|264.53|261.73|264.7|261.9|264.53|261.73|0
1651616150000|2022-05-03 22:15:50|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1651616160000|2022-05-03 22:16:00|264.53|261.73|264.61|261.81|264.61|261.81|264.53|261.73|0
1651616170000|2022-05-03 22:16:10|264.7|261.9|264.7|261.9|264.7|261.9|264.7|261.9|0
1651616180000|2022-05-03 22:16:20|264.53|261.73|264.61|261.81|264.7|261.9|264.53|261.73|0
1651616190000|2022-05-03 22:16:30|264.53|261.73|264.53|261.73|264.53|261.73|264.44|261.64|0
1651616200000|2022-05-03 22:16:40|264.61|261.81|264.19|261.39|264.61|261.81|264.19|261.39|0
1651616210000|2022-05-03 22:16:50|264.44|261.64|264.53|261.73|264.7|261.9|264.44|261.64|0
1651616220000|2022-05-03 22:17:00|264.36|261.56|263.92|261.12|264.36|261.56|263.92|261.12|0
1651616230000|2022-05-03 22:17:10|263.84|261.04|263.84|261.04|263.84|261.04|263.75|260.95|0
1651616240000|2022-05-03 22:17:20|264.01|261.21|263.84|261.04|264.01|261.21|263.84|261.04|0
1651616250000|2022-05-03 22:17:30|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651616260000|2022-05-03 22:17:40|263.84|261.04|263.67|260.87|263.84|261.04|263.67|260.87|0
1651616280000|2022-05-03 22:18:00|263.92|261.12|264.1|261.3|264.18|261.38|263.92|261.12|0
1651616290000|2022-05-03 22:18:10|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1651616320000|2022-05-03 22:18:40|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651616330000|2022-05-03 22:18:50|263.58|260.78|263.67|260.87|263.67|260.87|263.58|260.78|0
1651616340000|2022-05-03 22:19:00|263.5|260.7|263.58|260.78|263.58|260.78|263.33|260.53|0
1651616350000|2022-05-03 22:19:10|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1651616360000|2022-05-03 22:19:20|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1651616370000|2022-05-03 22:19:30|263.67|260.87|263.84|261.04|264.01|261.21|263.67|260.87|0
1651616380000|2022-05-03 22:19:40|264.01|261.21|263.5|260.7|264.18|261.38|263.5|260.7|0
1651616390000|2022-05-03 22:19:50|263.58|260.78|263.5|260.7|263.58|260.78|263.5|260.7|0
1651616400000|2022-05-03 22:20:00|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1651616410000|2022-05-03 22:20:10|264.01|261.21|264.18|261.38|264.18|261.38|264.01|261.21|0
1651616420000|2022-05-03 22:20:20|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651616450000|2022-05-03 22:20:50|264.18|261.38|264.09|261.29|264.18|261.38|264.09|261.29|0
1651616470000|2022-05-03 22:21:10|264.18|261.38|264.26|261.46|264.26|261.46|264.18|261.38|0
1651616490000|2022-05-03 22:21:30|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1651616500000|2022-05-03 22:21:40|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1651616510000|2022-05-03 22:21:50|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651616540000|2022-05-03 22:22:20|264.52|261.72|264.43|261.63|264.52|261.72|264.43|261.63|0
1651616550000|2022-05-03 22:22:30|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1651616570000|2022-05-03 22:22:50|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1651616580000|2022-05-03 22:23:00|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1651616590000|2022-05-03 22:23:10|264.6|261.8|264.52|261.72|264.6|261.8|264.52|261.72|0
1651616600000|2022-05-03 22:23:20|264.6|261.8|264.52|261.72|264.6|261.8|264.52|261.72|0
1651616630000|2022-05-03 22:23:50|264.6|261.8|264.52|261.72|264.6|261.8|264.52|261.72|0
1651616660000|2022-05-03 22:24:20|264.35|261.55|265.04|262.24|265.04|262.24|264.35|261.55|0
1651616670000|2022-05-03 22:24:30|265.12|262.32|265.04|262.24|265.12|262.32|265.04|262.24|0
1651616690000|2022-05-03 22:24:50|264.69|261.89|264.77|261.97|264.77|261.97|264.69|261.89|0
1651616700000|2022-05-03 22:25:00|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1651616720000|2022-05-03 22:25:20|264.52|261.72|264.6|261.8|264.6|261.8|264.52|261.72|0
1651616740000|2022-05-03 22:25:40|265.46|262.66|265.12|262.32|265.63|262.83|265.12|262.32|0
1651616750000|2022-05-03 22:25:50|265.29|262.49|265.12|262.32|265.29|262.49|265.12|262.32|0
1651616760000|2022-05-03 22:26:00|265.21|262.41|265.12|262.32|265.21|262.41|265.12|262.32|0
1651616770000|2022-05-03 22:26:10|265.29|262.49|265.38|262.58|265.38|262.58|265.21|262.41|0
1651616780000|2022-05-03 22:26:20|265.72|262.92|265.12|262.32|265.72|262.92|265.12|262.32|0
1651616790000|2022-05-03 22:26:30|265.21|262.41|265.29|262.49|265.29|262.49|265.21|262.41|0
1651616800000|2022-05-03 22:26:40|265.21|262.41|265.8|263|265.8|263|265.21|262.41|0
1651616810000|2022-05-03 22:26:50|265.72|262.92|265.46|262.66|265.72|262.92|265.38|262.58|0
1651616820000|2022-05-03 22:27:00|265.38|262.58|265.21|262.41|265.38|262.58|265.21|262.41|0
1651616830000|2022-05-03 22:27:10|265.2|262.4|265.2|262.4|265.2|262.4|265.12|262.32|0
1651616840000|2022-05-03 22:27:20|265.03|262.23|264.86|262.06|265.03|262.23|264.86|262.06|0
1651616850000|2022-05-03 22:27:30|265.12|262.32|265.03|262.23|265.12|262.32|264.94|262.14|0
1651616910000|2022-05-03 22:28:30|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1651616930000|2022-05-03 22:28:50|265.11|262.31|265.11|262.31|265.11|262.31|265.11|262.31|0
1651616940000|2022-05-03 22:29:00|265.03|262.23|265.03|262.23|265.03|262.23|265.03|262.23|0
1651616950000|2022-05-03 22:29:10|265.11|262.31|265.11|262.31|265.2|262.4|265.11|262.31|0
1651616960000|2022-05-03 22:29:20|265.03|262.23|265.03|262.23|265.03|262.23|265.03|262.23|0
1651616970000|2022-05-03 22:29:30|264.86|262.06|264.86|262.06|264.94|262.14|264.86|262.06|0
1651616980000|2022-05-03 22:29:40|264.94|262.14|264.86|262.06|264.94|262.14|264.86|262.06|0
1651616990000|2022-05-03 22:29:50|264.94|262.14|264.94|262.14|264.94|262.14|264.94|262.14|0
1651617000000|2022-05-03 22:30:00|265.03|262.23|265.03|262.23|265.11|262.31|265.03|262.23|0
1651617020000|2022-05-03 22:30:20|264.86|262.06|264.69|261.89|264.86|262.06|264.69|261.89|0
1651617030000|2022-05-03 22:30:30|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1651617040000|2022-05-03 22:30:40|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1651617060000|2022-05-03 22:31:00|264.77|261.97|264.86|262.06|264.86|262.06|264.77|261.97|0
1651617070000|2022-05-03 22:31:10|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1651617080000|2022-05-03 22:31:20|264.86|262.06|264.77|261.97|264.86|262.06|264.77|261.97|0
1651617090000|2022-05-03 22:31:30|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1651617110000|2022-05-03 22:31:50|265.03|262.23|264.94|262.14|265.03|262.23|264.94|262.14|0
1651617120000|2022-05-03 22:32:00|265.03|262.23|265.03|262.23|265.03|262.23|264.94|262.14|0
1651617130000|2022-05-03 22:32:10|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1651617140000|2022-05-03 22:32:20|264.94|262.14|264.86|262.06|264.94|262.14|264.86|262.06|0
1651617160000|2022-05-03 22:32:40|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1651617170000|2022-05-03 22:32:50|264.94|262.14|264.94|262.14|265.03|262.23|264.94|262.14|0
1651617180000|2022-05-03 22:33:00|264.85|262.05|264.68|261.88|264.85|262.05|264.68|261.88|0
1651617190000|2022-05-03 22:33:10|264.59|261.79|264.34|261.54|264.59|261.79|264.34|261.54|0
1651617210000|2022-05-03 22:33:30|264.25|261.45|264.34|261.54|264.34|261.54|264.17|261.37|0
1651617220000|2022-05-03 22:33:40|264.25|261.45|264.34|261.54|264.34|261.54|264.17|261.37|0
1651617230000|2022-05-03 22:33:50|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1651617240000|2022-05-03 22:34:00|264.34|261.54|264.51|261.71|264.51|261.71|264.34|261.54|0
1651617250000|2022-05-03 22:34:10|264.34|261.54|264.17|261.37|264.34|261.54|264.17|261.37|0
1651617260000|2022-05-03 22:34:20|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1651617270000|2022-05-03 22:34:30|264.42|261.62|264.51|261.71|264.51|261.71|264.42|261.62|0
1651617320000|2022-05-03 22:35:20|264.68|261.88|264.68|261.88|264.68|261.88|264.68|261.88|0
1651617340000|2022-05-03 22:35:40|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1651617350000|2022-05-03 22:35:50|265.02|262.22|265.02|262.22|265.11|262.31|265.02|262.22|0
1651617360000|2022-05-03 22:36:00|264.93|262.13|264.85|262.05|264.93|262.13|264.85|262.05|0
1651617390000|2022-05-03 22:36:30|264.68|261.88|264.85|262.05|264.85|262.05|264.68|261.88|0
1651617400000|2022-05-03 22:36:40|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1651617410000|2022-05-03 22:36:50|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1651617420000|2022-05-03 22:37:00|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1651617430000|2022-05-03 22:37:10|265.1|262.3|265.1|262.3|265.1|262.3|265.1|262.3|0
1651617450000|2022-05-03 22:37:30|265.19|262.39|265.19|262.39|265.19|262.39|265.19|262.39|0
1651617470000|2022-05-03 22:37:50|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1651617550000|2022-05-03 22:39:10|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1651617570000|2022-05-03 22:39:30|264.68|261.88|264.68|261.88|264.68|261.88|264.68|261.88|0
1651617580000|2022-05-03 22:39:40|264.5|261.7|264.5|261.7|264.5|261.7|264.5|261.7|0
1651617590000|2022-05-03 22:39:50|264.33|261.53|264.16|261.36|264.33|261.53|264.16|261.36|0
1651617600000|2022-05-03 22:40:00|263.99|261.19|264.16|261.36|264.16|261.36|263.99|261.19|0
1651617640000|2022-05-03 22:40:40|263.99|261.19|264.16|261.36|264.16|261.36|263.99|261.19|0
1651617650000|2022-05-03 22:40:50|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1651617660000|2022-05-03 22:41:00|264.5|261.7|264.5|261.7|264.5|261.7|264.5|261.7|0
1651617680000|2022-05-03 22:41:20|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1651617700000|2022-05-03 22:41:40|264.58|261.78|264.67|261.87|264.67|261.87|264.58|261.78|0
1651617720000|2022-05-03 22:42:00|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1651617730000|2022-05-03 22:42:10|264.67|261.87|264.75|261.95|264.75|261.95|264.67|261.87|0
1651617740000|2022-05-03 22:42:20|264.84|262.04|264.75|261.95|264.84|262.04|264.75|261.95|0
1651617750000|2022-05-03 22:42:30|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1651617760000|2022-05-03 22:42:40|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1651617770000|2022-05-03 22:42:50|264.67|261.87|264.75|261.95|264.75|261.95|264.67|261.87|0
1651617780000|2022-05-03 22:43:00|264.84|262.04|265.02|262.22|265.02|262.22|264.84|262.04|0
1651617790000|2022-05-03 22:43:10|264.93|262.13|264.84|262.04|264.93|262.13|264.84|262.04|0
1651617800000|2022-05-03 22:43:20|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1651617830000|2022-05-03 22:43:50|264.41|261.61|264.33|261.53|264.41|261.61|264.33|261.53|0
1651617840000|2022-05-03 22:44:00|264.5|261.7|264.41|261.61|264.5|261.7|264.41|261.61|0
1651617850000|2022-05-03 22:44:10|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1651617880000|2022-05-03 22:44:40|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651617890000|2022-05-03 22:44:50|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1651617900000|2022-05-03 22:45:00|263.81|261.01|264.06|261.26|264.06|261.26|263.81|261.01|0
1651617910000|2022-05-03 22:45:10|264.15|261.35|263.98|261.18|264.15|261.35|263.98|261.18|0
1651617920000|2022-05-03 22:45:20|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1651617930000|2022-05-03 22:45:30|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1651617950000|2022-05-03 22:45:50|263.64|260.84|263.64|260.84|263.64|260.84|263.64|260.84|0
1651617960000|2022-05-03 22:46:00|263.55|260.75|263.47|260.67|263.55|260.75|263.3|260.5|0
1651617970000|2022-05-03 22:46:10|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1651617980000|2022-05-03 22:46:20|263.64|260.84|263.64|260.84|263.64|260.84|263.64|260.84|0
1651617990000|2022-05-03 22:46:30|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1651618000000|2022-05-03 22:46:40|263.89|261.09|263.98|261.18|263.98|261.18|263.89|261.09|0
1651618030000|2022-05-03 22:47:10|263.81|261.01|264.15|261.35|264.15|261.35|263.81|261.01|0
1651618040000|2022-05-03 22:47:20|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1651618050000|2022-05-03 22:47:30|264.49|261.69|264.32|261.52|264.49|261.69|264.32|261.52|0
1651618070000|2022-05-03 22:47:50|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1651618080000|2022-05-03 22:48:00|264.32|261.52|264.23|261.43|264.32|261.52|264.23|261.43|0
1651618090000|2022-05-03 22:48:10|264.15|261.35|264.32|261.52|264.32|261.52|264.15|261.35|0
1651618100000|2022-05-03 22:48:20|264.49|261.69|264.49|261.69|264.49|261.69|264.49|261.69|0
1651618110000|2022-05-03 22:48:30|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1651618120000|2022-05-03 22:48:40|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1651618130000|2022-05-03 22:48:50|264.15|261.35|264.06|261.26|264.15|261.35|264.06|261.26|0
1651618160000|2022-05-03 22:49:20|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1651618170000|2022-05-03 22:49:30|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651618180000|2022-05-03 22:49:40|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1651618190000|2022-05-03 22:49:50|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1651618200000|2022-05-03 22:50:00|263.89|261.09|263.98|261.18|263.98|261.18|263.89|261.09|0
1651618210000|2022-05-03 22:50:10|263.8|261|263.98|261.18|263.98|261.18|263.8|261|0
1651618230000|2022-05-03 22:50:30|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651618310000|2022-05-03 22:51:50|263.97|261.17|263.97|261.17|264.15|261.35|263.97|261.17|0
1651618320000|2022-05-03 22:52:00|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1651618330000|2022-05-03 22:52:10|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1651618370000|2022-05-03 22:52:50|264.06|261.26|264.15|261.35|264.15|261.35|264.06|261.26|0
1651618380000|2022-05-03 22:53:00|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1651618400000|2022-05-03 22:53:20|264.06|261.26|263.97|261.17|264.06|261.26|263.97|261.17|0
1651618410000|2022-05-03 22:53:30|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1651618420000|2022-05-03 22:53:40|263.8|261|263.8|261|263.8|261|263.8|261|0
1651618450000|2022-05-03 22:54:10|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1651618470000|2022-05-03 22:54:30|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1651618480000|2022-05-03 22:54:40|263.8|261|263.63|260.83|263.8|261|263.63|260.83|0
1651618490000|2022-05-03 22:54:50|263.71|260.91|263.8|261|263.8|261|263.71|260.91|0
1651618520000|2022-05-03 22:55:20|264.14|261.34|263.8|261|264.14|261.34|263.8|261|0
1651618530000|2022-05-03 22:55:30|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1651618540000|2022-05-03 22:55:40|263.8|261|263.8|261|263.8|261|263.8|261|0
1651618550000|2022-05-03 22:55:50|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1651618600000|2022-05-03 22:56:40|263.45|260.65|263.45|260.65|263.45|260.65|263.45|260.65|0
1651618620000|2022-05-03 22:57:00|263.63|260.83|263.45|260.65|263.63|260.83|263.45|260.65|0
1651618670000|2022-05-03 22:57:50|263.62|260.82|263.62|260.82|263.62|260.82|263.62|260.82|0
1651618680000|2022-05-03 22:58:00|263.45|260.65|263.54|260.74|263.54|260.74|263.45|260.65|0
1651618700000|2022-05-03 22:58:20|263.62|260.82|263.28|260.48|263.62|260.82|263.28|260.48|0
1651618730000|2022-05-03 22:58:50|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1651618740000|2022-05-03 22:59:00|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1651618750000|2022-05-03 22:59:10|262.94|260.14|262.94|260.14|263.02|260.22|262.94|260.14|0
1651618760000|2022-05-03 22:59:20|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1651618770000|2022-05-03 22:59:30|262.94|260.14|262.94|260.14|262.94|260.14|262.94|260.14|0
1651618780000|2022-05-03 22:59:40|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1651618800000|2022-05-03 23:00:00|262.94|260.14|263.11|260.31|263.11|260.31|262.94|260.14|0
1651618810000|2022-05-03 23:00:10|262.94|260.14|262.59|259.79|262.94|260.14|262.59|259.79|0
1651618830000|2022-05-03 23:00:30|262.5|259.7|262.42|259.62|262.5|259.7|262.42|259.62|0
1651618840000|2022-05-03 23:00:40|262.25|259.45|262.42|259.62|262.42|259.62|262.25|259.45|0
1651618850000|2022-05-03 23:00:50|262.76|259.96|262.76|259.96|262.76|259.96|262.76|259.96|0
1651618860000|2022-05-03 23:01:00|262.94|260.14|262.94|260.14|262.94|260.14|262.94|260.14|0
1651618870000|2022-05-03 23:01:10|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1651618890000|2022-05-03 23:01:30|263.02|260.22|263.11|260.31|263.11|260.31|263.02|260.22|0
1651618900000|2022-05-03 23:01:40|263.28|260.48|263.11|260.31|263.28|260.48|263.11|260.31|0
1651618910000|2022-05-03 23:01:50|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1651618920000|2022-05-03 23:02:00|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1651618950000|2022-05-03 23:02:30|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1651618960000|2022-05-03 23:02:40|263.11|260.31|263.19|260.39|263.19|260.39|263.11|260.31|0
1651618970000|2022-05-03 23:02:50|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1651618990000|2022-05-03 23:03:10|263.1|260.3|263.1|260.3|263.1|260.3|263.1|260.3|0
1651619010000|2022-05-03 23:03:30|263.19|260.39|263.28|260.48|263.28|260.48|263.19|260.39|0
1651619020000|2022-05-03 23:03:40|263.36|260.56|263.45|260.65|263.45|260.65|263.36|260.56|0
1651619030000|2022-05-03 23:03:50|263.62|260.82|263.62|260.82|263.62|260.82|263.62|260.82|0
1651619080000|2022-05-03 23:04:40|263.53|260.73|263.62|260.82|263.62|260.82|263.45|260.65|0
1651619160000|2022-05-03 23:06:00|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1651619180000|2022-05-03 23:06:20|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1651619210000|2022-05-03 23:06:50|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1651619220000|2022-05-03 23:07:00|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1651619230000|2022-05-03 23:07:10|263.53|260.73|263.27|260.47|263.53|260.73|263.27|260.47|0
1651619240000|2022-05-03 23:07:20|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1651619250000|2022-05-03 23:07:30|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1651619260000|2022-05-03 23:07:40|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1651619280000|2022-05-03 23:08:00|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1651619290000|2022-05-03 23:08:10|263.1|260.3|263.1|260.3|263.1|260.3|263.1|260.3|0
1651619300000|2022-05-03 23:08:20|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1651619310000|2022-05-03 23:08:30|263.01|260.21|263.01|260.21|263.01|260.21|262.93|260.13|0
1651619320000|2022-05-03 23:08:40|263.1|260.3|263.1|260.3|263.1|260.3|263.01|260.21|0
1651619330000|2022-05-03 23:08:50|263.01|260.21|263.1|260.3|263.1|260.3|263.01|260.21|0
1651619340000|2022-05-03 23:09:00|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1651619350000|2022-05-03 23:09:10|262.84|260.04|262.76|259.96|262.84|260.04|262.76|259.96|0
1651619360000|2022-05-03 23:09:20|262.75|259.95|262.75|259.95|262.75|259.95|262.67|259.87|0
1651619370000|2022-05-03 23:09:30|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1651619380000|2022-05-03 23:09:40|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1651619390000|2022-05-03 23:09:50|262.75|259.95|262.75|259.95|262.93|260.13|262.75|259.95|0
1651619400000|2022-05-03 23:10:00|262.84|260.04|262.84|260.04|262.84|260.04|262.84|260.04|0
1651619420000|2022-05-03 23:10:20|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1651619430000|2022-05-03 23:10:30|262.84|260.04|262.75|259.95|262.84|260.04|262.75|259.95|0
1651619450000|2022-05-03 23:10:50|263.61|260.81|263.61|260.81|263.61|260.81|263.61|260.81|0
1651619460000|2022-05-03 23:11:00|263.52|260.72|263.61|260.81|263.61|260.81|263.52|260.72|0
1651619470000|2022-05-03 23:11:10|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1651619480000|2022-05-03 23:11:20|263.27|260.47|263.44|260.64|263.44|260.64|263.27|260.47|0
1651619490000|2022-05-03 23:11:30|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1651619530000|2022-05-03 23:12:10|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1651619540000|2022-05-03 23:12:20|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1651619570000|2022-05-03 23:12:50|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1651619650000|2022-05-03 23:14:10|263.35|260.55|263.43|260.63|263.43|260.63|263.35|260.55|0
1651619670000|2022-05-03 23:14:30|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1651619710000|2022-05-03 23:15:10|263.43|260.63|263.34|260.54|263.43|260.63|263.34|260.54|0
1651619720000|2022-05-03 23:15:20|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1651619750000|2022-05-03 23:15:50|263.34|260.54|263.34|260.54|263.34|260.54|263.34|260.54|0
1651619760000|2022-05-03 23:16:00|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1651619850000|2022-05-03 23:17:30|263.51|260.71|263.43|260.63|263.51|260.71|263.43|260.63|0
1651619860000|2022-05-03 23:17:40|263.34|260.54|263.34|260.54|263.34|260.54|263.34|260.54|0
1651619870000|2022-05-03 23:17:50|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1651619880000|2022-05-03 23:18:00|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1651619920000|2022-05-03 23:18:40|263.68|260.88|263.86|261.06|263.86|261.06|263.68|260.88|0
1651619930000|2022-05-03 23:18:50|263.94|261.14|263.94|261.14|263.94|261.14|263.94|261.14|0
1651619940000|2022-05-03 23:19:00|264.03|261.23|264.12|261.32|264.12|261.32|264.03|261.23|0
1651619950000|2022-05-03 23:19:10|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1651619960000|2022-05-03 23:19:20|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1651620000000|2022-05-03 23:20:00|263.77|260.97|263.77|260.97|263.77|260.97|263.77|260.97|0
1651620010000|2022-05-03 23:20:10|263.68|260.88|263.77|260.97|263.77|260.97|263.68|260.88|0
1651620040000|2022-05-03 23:20:40|263.85|261.05|263.77|260.97|263.85|261.05|263.77|260.97|0
1651620050000|2022-05-03 23:20:50|263.85|261.05|263.94|261.14|263.94|261.14|263.85|261.05|0
1651620070000|2022-05-03 23:21:10|264.02|261.22|263.94|261.14|264.11|261.31|263.94|261.14|0
1651620090000|2022-05-03 23:21:30|263.77|260.97|263.85|261.05|263.94|261.14|263.77|260.97|0
1651620100000|2022-05-03 23:21:40|263.77|260.97|263.77|260.97|263.77|260.97|263.77|260.97|0
1651620110000|2022-05-03 23:21:50|263.68|260.88|263.68|260.88|263.68|260.88|263.68|260.88|0
1651620120000|2022-05-03 23:22:00|263.77|260.97|263.68|260.88|263.77|260.97|263.6|260.8|0
1651620140000|2022-05-03 23:22:20|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1651620150000|2022-05-03 23:22:30|263.77|260.97|263.77|260.97|263.77|260.97|263.77|260.97|0
1651620160000|2022-05-03 23:22:40|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1651620170000|2022-05-03 23:22:50|263.43|260.63|263.42|260.62|263.51|260.71|263.42|260.62|0
1651620180000|2022-05-03 23:23:00|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1651620190000|2022-05-03 23:23:10|263.42|260.62|263.6|260.8|263.6|260.8|263.42|260.62|0
1651620200000|2022-05-03 23:23:20|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1651620210000|2022-05-03 23:23:30|263.6|260.8|263.42|260.62|263.6|260.8|263.42|260.62|0
1651620220000|2022-05-03 23:23:40|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651620380000|2022-05-03 23:26:20|263.59|260.79|263.59|260.79|263.59|260.79|263.59|260.79|0
1651620390000|2022-05-03 23:26:30|263.42|260.62|263.25|260.45|263.42|260.62|263.25|260.45|0
1651620400000|2022-05-03 23:26:40|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651620410000|2022-05-03 23:26:50|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651620420000|2022-05-03 23:27:00|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1651620430000|2022-05-03 23:27:10|263.25|260.45|263.42|260.62|263.42|260.62|263.25|260.45|0
1651620450000|2022-05-03 23:27:30|263.59|260.79|263.59|260.79|263.59|260.79|263.59|260.79|0
1651620500000|2022-05-03 23:28:20|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651620520000|2022-05-03 23:28:40|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651620560000|2022-05-03 23:29:20|263.33|260.53|263.42|260.62|263.42|260.62|263.33|260.53|0
1651620570000|2022-05-03 23:29:30|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1651620580000|2022-05-03 23:29:40|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651620600000|2022-05-03 23:30:00|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651620610000|2022-05-03 23:30:10|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1651620620000|2022-05-03 23:30:20|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651620640000|2022-05-03 23:30:40|263.59|260.79|263.24|260.44|263.59|260.79|263.24|260.44|0
1651620720000|2022-05-03 23:32:00|263.07|260.27|263.07|260.27|263.07|260.27|263.07|260.27|0
1651620800000|2022-05-03 23:33:20|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1651620810000|2022-05-03 23:33:30|264.1|261.3|263.93|261.13|264.1|261.3|263.93|261.13|0
1651620850000|2022-05-03 23:34:10|263.76|260.96|264.1|261.3|264.1|261.3|263.76|260.96|0
1651620870000|2022-05-03 23:34:30|264.27|261.47|264.1|261.3|264.27|261.47|264.1|261.3|0
1651620880000|2022-05-03 23:34:40|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651620890000|2022-05-03 23:34:50|264.1|261.3|263.93|261.13|264.1|261.3|263.93|261.13|0
1651620920000|2022-05-03 23:35:20|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651620930000|2022-05-03 23:35:30|264.1|261.3|263.93|261.13|264.1|261.3|263.93|261.13|0
1651620940000|2022-05-03 23:35:40|263.75|260.95|263.66|260.86|263.75|260.95|263.66|260.86|0
1651620950000|2022-05-03 23:35:50|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1651620980000|2022-05-03 23:36:20|263.41|260.61|263.41|260.61|263.41|260.61|263.41|260.61|0
1651621010000|2022-05-03 23:36:50|263.24|260.44|263.24|260.44|263.24|260.44|263.24|260.44|0
1651621020000|2022-05-03 23:37:00|263.41|260.61|263.41|260.61|263.41|260.61|263.41|260.61|0
1651621030000|2022-05-03 23:37:10|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1651621070000|2022-05-03 23:37:50|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651621100000|2022-05-03 23:38:20|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1651621110000|2022-05-03 23:38:30|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651621140000|2022-05-03 23:39:00|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1651621150000|2022-05-03 23:39:10|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651621160000|2022-05-03 23:39:20|263.92|261.12|263.92|261.12|263.92|261.12|263.92|261.12|0
1651621210000|2022-05-03 23:40:10|263.83|261.03|263.92|261.12|263.92|261.12|263.83|261.03|0
1651621250000|2022-05-03 23:40:50|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1651621260000|2022-05-03 23:41:00|263.75|260.95|263.66|260.86|263.75|260.95|263.66|260.86|0
1651621270000|2022-05-03 23:41:10|263.75|260.95|263.83|261.03|263.83|261.03|263.75|260.95|0
1651621290000|2022-05-03 23:41:30|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651621300000|2022-05-03 23:41:40|263.83|261.03|263.92|261.12|263.92|261.12|263.83|261.03|0
1651621310000|2022-05-03 23:41:50|263.75|260.95|263.83|261.03|263.83|261.03|263.75|260.95|0
1651621320000|2022-05-03 23:42:00|263.92|261.12|263.92|261.12|263.92|261.12|263.92|261.12|0
1651621330000|2022-05-03 23:42:10|264.09|261.29|263.92|261.12|264.09|261.29|263.92|261.12|0
1651621350000|2022-05-03 23:42:30|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1651621380000|2022-05-03 23:43:00|264.09|261.29|264.09|261.29|264.09|261.29|263.92|261.12|0
1651621390000|2022-05-03 23:43:10|264|261.2|264|261.2|264|261.2|264|261.2|0
1651621400000|2022-05-03 23:43:20|264.09|261.29|263.92|261.12|264.09|261.29|263.92|261.12|0
1651621440000|2022-05-03 23:44:00|264|261.2|264|261.2|264|261.2|264|261.2|0
1651621460000|2022-05-03 23:44:20|263.92|261.12|263.92|261.12|263.92|261.12|263.92|261.12|0
1651621470000|2022-05-03 23:44:30|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1651621490000|2022-05-03 23:44:50|263.83|261.03|263.74|260.94|263.83|261.03|263.74|260.94|0
1651621520000|2022-05-03 23:45:20|263.57|260.77|263.65|260.85|263.74|260.94|263.57|260.77|0
1651621530000|2022-05-03 23:45:30|263.74|260.94|263.65|260.85|263.74|260.94|263.65|260.85|0
1651621550000|2022-05-03 23:45:50|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1651621590000|2022-05-03 23:46:30|263.48|260.68|263.4|260.6|263.48|260.68|263.4|260.6|0
1651621610000|2022-05-03 23:46:50|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1651621630000|2022-05-03 23:47:10|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1651621640000|2022-05-03 23:47:20|263.57|260.77|263.74|260.94|263.74|260.94|263.57|260.77|0
1651621670000|2022-05-03 23:47:50|263.82|261.02|263.91|261.11|263.91|261.11|263.82|261.02|0
1651621680000|2022-05-03 23:48:00|263.74|260.94|263.74|260.94|263.74|260.94|263.74|260.94|0
1651621690000|2022-05-03 23:48:10|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1651621730000|2022-05-03 23:48:50|264.25|261.45|264.68|261.88|264.77|261.97|264.25|261.45|0
1651621740000|2022-05-03 23:49:00|264.77|261.97|264.94|262.14|264.94|262.14|264.77|261.97|0
1651621750000|2022-05-03 23:49:10|265.28|262.48|265.28|262.48|265.28|262.48|265.28|262.48|0
1651621760000|2022-05-03 23:49:20|265.46|262.66|265.46|262.66|265.46|262.66|265.46|262.66|0
1651621770000|2022-05-03 23:49:30|265.37|262.57|265.28|262.48|265.37|262.57|265.28|262.48|0
1651621780000|2022-05-03 23:49:40|265.11|262.31|265.11|262.31|265.11|262.31|265.11|262.31|0
1651621790000|2022-05-03 23:49:50|265.37|262.57|265.28|262.48|265.37|262.57|265.28|262.48|0
1651621800000|2022-05-03 23:50:00|265.46|262.66|265.8|263|265.8|263|265.46|262.66|0
1651621810000|2022-05-03 23:50:10|265.63|262.83|265.46|262.66|265.63|262.83|265.46|262.66|0
1651621820000|2022-05-03 23:50:20|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1651621830000|2022-05-03 23:50:30|265.45|262.65|265.28|262.48|265.45|262.65|265.28|262.48|0
1651621840000|2022-05-03 23:50:40|265.45|262.65|266.32|263.52|266.32|263.52|265.45|262.65|0
1651621860000|2022-05-03 23:51:00|266.14|263.34|265.97|263.17|266.14|263.34|265.97|263.17|0
1651621870000|2022-05-03 23:51:10|265.8|263|265.45|262.65|265.8|263|265.45|262.65|0
1651621880000|2022-05-03 23:51:20|265.28|262.48|264.59|261.79|265.28|262.48|264.59|261.79|0
1651621890000|2022-05-03 23:51:30|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1651621900000|2022-05-03 23:51:40|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1651621920000|2022-05-03 23:52:00|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1651621940000|2022-05-03 23:52:20|264.76|261.96|264.59|261.79|264.85|262.05|264.59|261.79|0
1651621950000|2022-05-03 23:52:30|264.85|262.05|264.76|261.96|264.85|262.05|264.76|261.96|0
1651621960000|2022-05-03 23:52:40|264.85|262.05|264.76|261.96|264.85|262.05|264.76|261.96|0
1651621980000|2022-05-03 23:53:00|264.59|261.79|264.67|261.87|264.67|261.87|264.59|261.79|0
1651621990000|2022-05-03 23:53:10|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1651622030000|2022-05-03 23:53:50|264.67|261.87|264.76|261.96|264.76|261.96|264.67|261.87|0
1651622050000|2022-05-03 23:54:10|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1651622070000|2022-05-03 23:54:30|264.84|262.04|264.76|261.96|264.84|262.04|264.76|261.96|0
1651622080000|2022-05-03 23:54:40|264.84|262.04|264.76|261.96|264.84|262.04|264.76|261.96|0
1651622090000|2022-05-03 23:54:50|264.67|261.87|264.59|261.79|264.67|261.87|264.59|261.79|0
1651622100000|2022-05-03 23:55:00|264.67|261.87|264.59|261.79|264.67|261.87|264.59|261.79|0
1651622110000|2022-05-03 23:55:10|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1651622120000|2022-05-03 23:55:20|264.07|261.27|263.99|261.19|264.07|261.27|263.99|261.19|0
1651622130000|2022-05-03 23:55:30|263.9|261.1|263.9|261.1|263.9|261.1|263.9|261.1|0
1651622150000|2022-05-03 23:55:50|264.07|261.27|264.25|261.45|264.25|261.45|264.07|261.27|0
1651622170000|2022-05-03 23:56:10|264.42|261.62|264.42|261.62|264.42|261.62|264.42|261.62|0
1651622180000|2022-05-03 23:56:20|264.25|261.45|264.24|261.44|264.25|261.45|264.24|261.44|0
1651622190000|2022-05-03 23:56:30|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1651622200000|2022-05-03 23:56:40|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1651622210000|2022-05-03 23:56:50|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1651622240000|2022-05-03 23:57:20|263.9|261.1|264.07|261.27|264.07|261.27|263.9|261.1|0
1651622280000|2022-05-03 23:58:00|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1651622290000|2022-05-03 23:58:10|264.59|261.79|264.76|261.96|264.76|261.96|264.59|261.79|0
1651622300000|2022-05-03 23:58:20|264.84|262.04|264.59|261.79|264.84|262.04|264.59|261.79|0
1651622310000|2022-05-03 23:58:30|264.5|261.7|264.59|261.79|264.59|261.79|264.5|261.7|0
1651622320000|2022-05-03 23:58:40|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1651622330000|2022-05-03 23:58:50|264.59|261.79|264.67|261.87|264.67|261.87|264.5|261.7|0
1651622340000|2022-05-03 23:59:00|264.59|261.79|264.41|261.61|264.59|261.79|264.41|261.61|0
1651622350000|2022-05-03 23:59:10|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1651622360000|2022-05-03 23:59:20|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1651622370000|2022-05-03 23:59:30|264.32|261.52|264.58|261.78|264.58|261.78|264.24|261.44|0
1651622380000|2022-05-03 23:59:40|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1651622390000|2022-05-03 23:59:50|264.58|261.78|264.76|261.96|264.76|261.96|264.58|261.78|0
1651622400000|2022-05-04 00:00:00|264.58|261.78|264.24|261.44|264.58|261.78|264.24|261.44|0
1651622430000|2022-05-04 00:00:30|264.15|261.35|264.24|261.44|264.24|261.44|264.15|261.35|0
1651622440000|2022-05-04 00:00:40|264.15|261.35|264.41|261.61|264.41|261.61|264.15|261.35|0
1651622450000|2022-05-04 00:00:50|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651622460000|2022-05-04 00:01:00|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1651622470000|2022-05-04 00:01:10|264.58|261.78|264.75|261.95|264.75|261.95|264.58|261.78|0
1651622480000|2022-05-04 00:01:20|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651622490000|2022-05-04 00:01:30|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1651622520000|2022-05-04 00:02:00|264.32|261.52|264.24|261.44|264.32|261.52|264.24|261.44|0
1651622530000|2022-05-04 00:02:10|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1651622540000|2022-05-04 00:02:20|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651622570000|2022-05-04 00:02:50|264.24|261.44|264.41|261.61|264.41|261.61|264.24|261.44|0
1651622580000|2022-05-04 00:03:00|264.32|261.52|264.41|261.61|264.41|261.61|264.32|261.52|0
1651622590000|2022-05-04 00:03:10|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1651622600000|2022-05-04 00:03:20|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1651622640000|2022-05-04 00:04:00|264.58|261.78|264.75|261.95|264.75|261.95|264.58|261.78|0
1651622670000|2022-05-04 00:04:30|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651622680000|2022-05-04 00:04:40|264.41|261.61|264.24|261.44|264.41|261.61|264.24|261.44|0
1651622700000|2022-05-04 00:05:00|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1651622730000|2022-05-04 00:05:30|264.23|261.43|264.58|261.78|264.58|261.78|264.23|261.43|0
1651622780000|2022-05-04 00:06:20|264.23|261.43|264.41|261.61|264.41|261.61|264.23|261.43|0
1651622800000|2022-05-04 00:06:40|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651622810000|2022-05-04 00:06:50|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1651622820000|2022-05-04 00:07:00|264.83|262.03|264.75|261.95|264.83|262.03|264.75|261.95|0
1651622830000|2022-05-04 00:07:10|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651622850000|2022-05-04 00:07:30|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1651622860000|2022-05-04 00:07:40|264.49|261.69|264.49|261.69|264.49|261.69|264.49|261.69|0
1651622870000|2022-05-04 00:07:50|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651622880000|2022-05-04 00:08:00|264.75|261.95|264.75|261.95|264.75|261.95|264.75|261.95|0
1651622920000|2022-05-04 00:08:40|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1651622930000|2022-05-04 00:08:50|264.83|262.03|264.92|262.12|264.92|262.12|264.83|262.03|0
1651622940000|2022-05-04 00:09:00|265.09|262.29|265.09|262.29|265.09|262.29|264.92|262.12|0
1651622950000|2022-05-04 00:09:10|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1651622990000|2022-05-04 00:09:50|265.17|262.37|265.43|262.63|265.43|262.63|265.17|262.37|0
1651623010000|2022-05-04 00:10:10|265.34|262.54|265.26|262.46|265.34|262.54|265.26|262.46|0
1651623020000|2022-05-04 00:10:20|265.09|262.29|265.09|262.29|265.09|262.29|265.09|262.29|0
1651623030000|2022-05-04 00:10:30|265.26|262.46|265.09|262.29|265.26|262.46|265.09|262.29|0
1651623040000|2022-05-04 00:10:40|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1651623050000|2022-05-04 00:10:50|265.09|262.29|265.26|262.46|265.26|262.46|265.09|262.29|0
1651623060000|2022-05-04 00:11:00|265.17|262.37|265.09|262.29|265.17|262.37|265.09|262.29|0
1651623070000|2022-05-04 00:11:10|265.26|262.46|265.78|262.98|265.78|262.98|265.26|262.46|0
1651623080000|2022-05-04 00:11:20|265.95|263.15|266.29|263.49|266.29|263.49|265.95|263.15|0
1651623090000|2022-05-04 00:11:30|266.38|263.58|266.12|263.32|266.38|263.58|266.12|263.32|0
1651623100000|2022-05-04 00:11:40|266.2|263.4|266.29|263.49|266.29|263.49|266.12|263.32|0
1651623110000|2022-05-04 00:11:50|266.12|263.32|266.12|263.32|266.12|263.32|266.12|263.32|0
1651623120000|2022-05-04 00:12:00|266.2|263.4|266.12|263.32|266.29|263.49|266.12|263.32|0
1651623130000|2022-05-04 00:12:10|266.03|263.23|266.03|263.23|266.03|263.23|265.95|263.15|0
1651623140000|2022-05-04 00:12:20|266.29|263.49|266.46|263.66|266.46|263.66|266.29|263.49|0
1651623150000|2022-05-04 00:12:30|266.29|263.49|266.29|263.49|266.46|263.66|266.29|263.49|0
1651623160000|2022-05-04 00:12:40|266.46|263.66|266.46|263.66|266.46|263.66|266.46|263.66|0
1651623170000|2022-05-04 00:12:50|266.29|263.49|266.29|263.49|266.46|263.66|266.29|263.49|0
1651623180000|2022-05-04 00:13:00|266.12|263.32|266.03|263.23|266.12|263.32|266.03|263.23|0
1651623190000|2022-05-04 00:13:10|265.95|263.15|265.95|263.15|265.95|263.15|265.95|263.15|0
1651623200000|2022-05-04 00:13:20|265.77|262.97|265.95|263.15|265.95|263.15|265.77|262.97|0
1651623210000|2022-05-04 00:13:30|265.86|263.06|265.95|263.15|265.95|263.15|265.77|262.97|0
1651623220000|2022-05-04 00:13:40|265.77|262.97|265.77|262.97|265.77|262.97|265.77|262.97|0
1651623230000|2022-05-04 00:13:50|265.6|262.8|265.68|262.88|265.68|262.88|265.6|262.8|0
1651623240000|2022-05-04 00:14:00|265.77|262.97|265.77|262.97|265.94|263.14|265.77|262.97|0
1651623250000|2022-05-04 00:14:10|265.6|262.8|265.77|262.97|265.77|262.97|265.6|262.8|0
1651623260000|2022-05-04 00:14:20|265.6|262.8|265.6|262.8|265.6|262.8|265.6|262.8|0
1651623270000|2022-05-04 00:14:30|265.43|262.63|265.43|262.63|265.43|262.63|265.43|262.63|0
1651623290000|2022-05-04 00:14:50|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1651623300000|2022-05-04 00:15:00|265.34|262.54|264.91|262.11|265.34|262.54|264.91|262.11|0
1651623310000|2022-05-04 00:15:10|264.74|261.94|264.74|261.94|264.74|261.94|264.74|261.94|0
1651623320000|2022-05-04 00:15:20|264.57|261.77|264.22|261.42|264.57|261.77|264.22|261.42|0
1651623330000|2022-05-04 00:15:30|264.31|261.51|264.39|261.59|264.4|261.6|264.31|261.51|0
1651623340000|2022-05-04 00:15:40|264.57|261.77|264.74|261.94|264.91|262.11|264.57|261.77|0
1651623350000|2022-05-04 00:15:50|264.57|261.77|264.74|261.94|264.74|261.94|264.57|261.77|0
1651623360000|2022-05-04 00:16:00|264.91|262.11|264.74|261.94|264.91|262.11|264.74|261.94|0
1651623370000|2022-05-04 00:16:10|264.57|261.77|264.57|261.77|264.57|261.77|264.57|261.77|0
1651623380000|2022-05-04 00:16:20|264.65|261.85|264.65|261.85|264.65|261.85|264.57|261.77|0
1651623390000|2022-05-04 00:16:30|264.57|261.77|264.57|261.77|264.74|261.94|264.57|261.77|0
1651623400000|2022-05-04 00:16:40|264.65|261.85|264.74|261.94|264.74|261.94|264.65|261.85|0
1651623420000|2022-05-04 00:17:00|264.91|262.11|264.82|262.02|264.91|262.11|264.74|261.94|0
1651623430000|2022-05-04 00:17:10|264.74|261.94|264.91|262.11|264.91|262.11|264.74|261.94|0
1651623440000|2022-05-04 00:17:20|265.08|262.28|265.42|262.62|265.42|262.62|265.08|262.28|0
1651623450000|2022-05-04 00:17:30|265.25|262.45|265.33|262.53|265.33|262.53|265.25|262.45|0
1651623460000|2022-05-04 00:17:40|265.42|262.62|265.25|262.45|265.42|262.62|265.25|262.45|0
1651623480000|2022-05-04 00:18:00|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1651623490000|2022-05-04 00:18:10|265.6|262.8|265.68|262.88|265.68|262.88|265.6|262.8|0
1651623500000|2022-05-04 00:18:20|265.6|262.8|265.42|262.62|265.6|262.8|265.42|262.62|0
1651623510000|2022-05-04 00:18:30|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1651623520000|2022-05-04 00:18:40|265.08|262.28|264.99|262.19|265.08|262.28|264.99|262.19|0
1651623530000|2022-05-04 00:18:50|264.91|262.11|264.91|262.11|264.91|262.11|264.91|262.11|0
1651623540000|2022-05-04 00:19:00|265.08|262.28|265.08|262.28|265.08|262.28|264.99|262.19|0
1651623550000|2022-05-04 00:19:10|264.99|262.19|264.91|262.11|265.08|262.28|264.91|262.11|0
1651623610000|2022-05-04 00:20:10|264.56|261.76|264.56|261.76|264.56|261.76|264.47|261.67|0
1651623620000|2022-05-04 00:20:20|264.47|261.67|264.05|261.25|264.47|261.67|264.05|261.25|0
1651623630000|2022-05-04 00:20:30|264.22|261.42|264.13|261.33|264.22|261.42|264.13|261.33|0
1651623640000|2022-05-04 00:20:40|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1651623650000|2022-05-04 00:20:50|264.22|261.42|264.39|261.59|264.39|261.59|264.22|261.42|0
1651623660000|2022-05-04 00:21:00|264.47|261.67|264.64|261.84|264.64|261.84|264.47|261.67|0
1651623670000|2022-05-04 00:21:10|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1651623680000|2022-05-04 00:21:20|264.9|262.1|264.9|262.1|264.9|262.1|264.9|262.1|0
1651623690000|2022-05-04 00:21:30|264.73|261.93|264.56|261.76|264.73|261.93|264.56|261.76|0
1651623700000|2022-05-04 00:21:40|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1651623710000|2022-05-04 00:21:50|264.56|261.76|264.56|261.76|264.56|261.76|264.56|261.76|0
1651623720000|2022-05-04 00:22:00|264.47|261.67|264.22|261.42|264.47|261.67|264.22|261.42|0
1651623730000|2022-05-04 00:22:10|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1651623740000|2022-05-04 00:22:20|264.04|261.24|264.04|261.24|264.04|261.24|263.95|261.15|0
1651623750000|2022-05-04 00:22:30|263.95|261.15|263.87|261.07|263.95|261.15|263.87|261.07|0
1651623770000|2022-05-04 00:22:50|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1651623780000|2022-05-04 00:23:00|263.87|261.07|263.87|261.07|263.95|261.15|263.87|261.07|0
1651623790000|2022-05-04 00:23:10|263.78|260.98|263.95|261.15|263.95|261.15|263.78|260.98|0
1651623800000|2022-05-04 00:23:20|264.04|261.24|264.04|261.24|264.13|261.33|264.04|261.24|0
1651623810000|2022-05-04 00:23:30|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1651623820000|2022-05-04 00:23:40|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1651623830000|2022-05-04 00:23:50|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1651623840000|2022-05-04 00:24:00|263.95|261.15|263.87|261.07|263.95|261.15|263.87|261.07|0
1651623860000|2022-05-04 00:24:20|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1651623880000|2022-05-04 00:24:40|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1651623890000|2022-05-04 00:24:50|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1651623900000|2022-05-04 00:25:00|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1651623910000|2022-05-04 00:25:10|263.53|260.73|263.53|260.73|263.7|260.9|263.53|260.73|0
1651623930000|2022-05-04 00:25:30|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1651623940000|2022-05-04 00:25:40|263.78|260.98|263.87|261.07|263.87|261.07|263.7|260.9|0
1651623950000|2022-05-04 00:25:50|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1651623960000|2022-05-04 00:26:00|264.21|261.41|264.04|261.24|264.21|261.41|263.95|261.15|0
1651623980000|2022-05-04 00:26:20|263.95|261.15|264.04|261.24|264.04|261.24|263.95|261.15|0
1651623990000|2022-05-04 00:26:30|264.12|261.32|264.21|261.41|264.21|261.41|264.12|261.32|0
1651624000000|2022-05-04 00:26:40|264.38|261.58|263.7|260.9|264.38|261.58|263.7|260.9|0
1651624010000|2022-05-04 00:26:50|263.61|260.81|263.61|260.81|263.61|260.81|263.61|260.81|0
1651624020000|2022-05-04 00:27:00|263.52|260.72|263.61|260.81|263.7|260.9|263.52|260.72|0
1651624030000|2022-05-04 00:27:10|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1651624040000|2022-05-04 00:27:20|263.69|260.89|263.87|261.07|263.87|261.07|263.69|260.89|0
1651624050000|2022-05-04 00:27:30|263.69|260.89|263.52|260.72|263.69|260.89|263.52|260.72|0
1651624060000|2022-05-04 00:27:40|263.43|260.63|263.35|260.55|263.43|260.63|263.35|260.55|0
1651624070000|2022-05-04 00:27:50|263.52|260.72|263.35|260.55|263.52|260.72|263.35|260.55|0
1651624080000|2022-05-04 00:28:00|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1651624090000|2022-05-04 00:28:10|263.35|260.55|263.43|260.63|263.43|260.63|263.35|260.55|0
1651624100000|2022-05-04 00:28:20|263.35|260.55|263.18|260.38|263.35|260.55|263.18|260.38|0
1651624110000|2022-05-04 00:28:30|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1651624130000|2022-05-04 00:28:50|263.26|260.46|263.35|260.55|263.35|260.55|263.26|260.46|0
1651624140000|2022-05-04 00:29:00|263.52|260.72|263.52|260.72|263.52|260.72|263.52|260.72|0
1651624170000|2022-05-04 00:29:30|263.6|260.8|263.77|260.97|263.77|260.97|263.52|260.72|0
1651624180000|2022-05-04 00:29:40|263.86|261.06|263.69|260.89|263.86|261.06|263.69|260.89|0
1651624190000|2022-05-04 00:29:50|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1651624200000|2022-05-04 00:30:00|263.52|260.72|263.52|260.72|263.6|260.8|263.52|260.72|0
1651624300000|2022-05-04 00:31:40|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1651624330000|2022-05-04 00:32:10|263.18|260.38|263.17|260.37|263.18|260.38|263.17|260.37|0
1651624360000|2022-05-04 00:32:40|263.35|260.55|263.35|260.55|263.52|260.72|263.35|260.55|0
1651624380000|2022-05-04 00:33:00|263.26|260.46|263.43|260.63|263.43|260.63|263.26|260.46|0
1651624390000|2022-05-04 00:33:10|263.52|260.72|263.52|260.72|263.52|260.72|263.52|260.72|0
1651624410000|2022-05-04 00:33:30|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1651624430000|2022-05-04 00:33:50|263.77|260.97|263.69|260.89|263.77|260.97|263.69|260.89|0
1651624450000|2022-05-04 00:34:10|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1651624470000|2022-05-04 00:34:30|263.77|260.97|263.86|261.06|263.86|261.06|263.69|260.89|0
1651624480000|2022-05-04 00:34:40|263.69|260.89|263.86|261.06|263.86|261.06|263.69|260.89|0
1651624500000|2022-05-04 00:35:00|263.69|260.89|263.69|260.89|263.86|261.06|263.69|260.89|0
1651624530000|2022-05-04 00:35:30|263.51|260.71|263.69|260.89|263.69|260.89|263.51|260.71|0
1651624570000|2022-05-04 00:36:10|263.68|260.88|263.68|260.88|263.68|260.88|263.68|260.88|0
1651624610000|2022-05-04 00:36:50|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1651624620000|2022-05-04 00:37:00|264.2|261.4|264.37|261.57|264.37|261.57|264.2|261.4|0
1651624630000|2022-05-04 00:37:10|264.54|261.74|264.37|261.57|264.54|261.74|264.37|261.57|0
1651624640000|2022-05-04 00:37:20|264.45|261.65|264.37|261.57|264.45|261.65|264.37|261.57|0
1651624660000|2022-05-04 00:37:40|264.2|261.4|264.28|261.48|264.28|261.48|264.2|261.4|0
1651624670000|2022-05-04 00:37:50|264.37|261.57|264.37|261.57|264.37|261.57|264.37|261.57|0
1651624680000|2022-05-04 00:38:00|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1651624690000|2022-05-04 00:38:10|264.28|261.48|264.2|261.4|264.37|261.57|264.2|261.4|0
1651624700000|2022-05-04 00:38:20|264.28|261.48|264.37|261.57|264.37|261.57|264.2|261.4|0
1651624720000|2022-05-04 00:38:40|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1651624730000|2022-05-04 00:38:50|264.03|261.23|264.03|261.23|264.03|261.23|264.03|261.23|0
1651624740000|2022-05-04 00:39:00|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1651624760000|2022-05-04 00:39:20|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1651624770000|2022-05-04 00:39:30|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1651624780000|2022-05-04 00:39:40|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1651624790000|2022-05-04 00:39:50|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1651624800000|2022-05-04 00:40:00|264.2|261.4|264.37|261.57|264.37|261.57|264.2|261.4|0
1651624820000|2022-05-04 00:40:20|264.54|261.74|264.54|261.74|264.54|261.74|264.54|261.74|0
1651624830000|2022-05-04 00:40:30|264.37|261.57|264.37|261.57|264.37|261.57|264.37|261.57|0
1651624840000|2022-05-04 00:40:40|264.54|261.74|264.54|261.74|264.54|261.74|264.54|261.74|0
1651624850000|2022-05-04 00:40:50|264.71|261.91|265.05|262.25|265.05|262.25|264.71|261.91|0
1651624870000|2022-05-04 00:41:10|264.88|262.08|264.88|262.08|264.88|262.08|264.88|262.08|0
1651624880000|2022-05-04 00:41:20|264.79|261.99|264.79|261.99|264.79|261.99|264.79|261.99|0
1651624890000|2022-05-04 00:41:30|264.88|262.08|264.88|262.08|264.88|262.08|264.79|261.99|0
1651624900000|2022-05-04 00:41:40|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1651624910000|2022-05-04 00:41:50|264.88|262.08|264.96|262.16|264.96|262.16|264.88|262.08|0
1651624920000|2022-05-04 00:42:00|265.05|262.25|264.88|262.08|265.05|262.25|264.88|262.08|0
1651624940000|2022-05-04 00:42:20|264.71|261.91|264.71|261.91|264.71|261.91|264.71|261.91|0
1651624950000|2022-05-04 00:42:30|264.54|261.74|264.54|261.74|264.54|261.74|264.54|261.74|0
1651624960000|2022-05-04 00:42:40|264.62|261.82|264.54|261.74|264.62|261.82|264.54|261.74|0
1651624980000|2022-05-04 00:43:00|264.71|261.91|264.71|261.91|264.71|261.91|264.71|261.91|0
1651625000000|2022-05-04 00:43:20|264.79|261.99|264.79|261.99|264.79|261.99|264.79|261.99|0
1651625010000|2022-05-04 00:43:30|264.71|261.91|264.36|261.56|264.71|261.91|264.36|261.56|0
1651625020000|2022-05-04 00:43:40|264.19|261.39|264.02|261.22|264.19|261.39|264.02|261.22|0
1651625030000|2022-05-04 00:43:50|264.1|261.3|264.02|261.22|264.1|261.3|264.02|261.22|0
1651625040000|2022-05-04 00:44:00|263.85|261.05|263.85|261.05|263.85|261.05|263.85|261.05|0
1651625050000|2022-05-04 00:44:10|263.76|260.96|263.5|260.7|263.76|260.96|263.5|260.7|0
1651625060000|2022-05-04 00:44:20|263.42|260.62|263.59|260.79|263.59|260.79|263.41|260.61|0
1651625070000|2022-05-04 00:44:30|263.68|260.88|263.68|260.88|263.68|260.88|263.59|260.79|0
1651625080000|2022-05-04 00:44:40|263.85|261.05|263.85|261.05|263.85|261.05|263.85|261.05|0
1651625100000|2022-05-04 00:45:00|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1651625120000|2022-05-04 00:45:20|264.19|261.39|264.19|261.39|264.19|261.39|264.19|261.39|0
1651625130000|2022-05-04 00:45:30|264.36|261.56|264.53|261.73|264.53|261.73|264.36|261.56|0
1651625140000|2022-05-04 00:45:40|264.7|261.9|264.88|262.08|264.88|262.08|264.7|261.9|0
1651625150000|2022-05-04 00:45:50|264.96|262.16|265.13|262.33|265.13|262.33|264.96|262.16|0
1651625160000|2022-05-04 00:46:00|265.22|262.42|265.22|262.42|265.22|262.42|265.13|262.33|0
1651625170000|2022-05-04 00:46:10|265.05|262.25|265.13|262.33|265.22|262.42|265.05|262.25|0
1651625180000|2022-05-04 00:46:20|265.22|262.42|265.05|262.25|265.22|262.42|265.05|262.25|0
1651625190000|2022-05-04 00:46:30|264.88|262.08|264.88|262.08|264.88|262.08|264.88|262.08|0
1651625210000|2022-05-04 00:46:50|264.96|262.16|264.88|262.08|264.96|262.16|264.88|262.08|0
1651625220000|2022-05-04 00:47:00|265.05|262.25|265.22|262.42|265.22|262.42|265.05|262.25|0
1651625230000|2022-05-04 00:47:10|265.05|262.25|264.87|262.07|265.05|262.25|264.87|262.07|0
1651625240000|2022-05-04 00:47:20|265.05|262.25|265.05|262.25|265.05|262.25|265.05|262.25|0
1651625270000|2022-05-04 00:47:50|265.22|262.42|265.05|262.25|265.22|262.42|265.05|262.25|0
1651625290000|2022-05-04 00:48:10|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1651625300000|2022-05-04 00:48:20|265.05|262.25|265.05|262.25|265.05|262.25|265.05|262.25|0
1651625310000|2022-05-04 00:48:30|264.87|262.07|265.05|262.25|265.05|262.25|264.87|262.07|0
1651625320000|2022-05-04 00:48:40|264.87|262.07|264.78|261.98|264.87|262.07|264.78|261.98|0
1651625330000|2022-05-04 00:48:50|264.87|262.07|264.78|261.98|264.87|262.07|264.78|261.98|0
1651625340000|2022-05-04 00:49:00|264.87|262.07|264.7|261.9|264.87|262.07|264.7|261.9|0
1651625350000|2022-05-04 00:49:10|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1651625360000|2022-05-04 00:49:20|264.19|261.39|264.18|261.38|264.19|261.39|264.01|261.21|0
1651625370000|2022-05-04 00:49:30|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651625380000|2022-05-04 00:49:40|264.18|261.38|263.92|261.12|264.18|261.38|263.92|261.12|0
1651625390000|2022-05-04 00:49:50|264.1|261.3|264.18|261.38|264.18|261.38|264.1|261.3|0
1651625400000|2022-05-04 00:50:00|264.09|261.29|264.18|261.38|264.18|261.38|264.01|261.21|0
1651625410000|2022-05-04 00:50:10|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651625420000|2022-05-04 00:50:20|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1651625430000|2022-05-04 00:50:30|264.01|261.21|264.01|261.21|264.18|261.38|264.01|261.21|0
1651625440000|2022-05-04 00:50:40|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651625450000|2022-05-04 00:50:50|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1651625460000|2022-05-04 00:51:00|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1651625470000|2022-05-04 00:51:10|264.18|261.38|264.01|261.21|264.18|261.38|264.01|261.21|0
1651625490000|2022-05-04 00:51:30|263.84|261.04|263.75|260.95|263.84|261.04|263.75|260.95|0
1651625500000|2022-05-04 00:51:40|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651625520000|2022-05-04 00:52:00|263.5|260.7|263.67|260.87|263.67|260.87|263.5|260.7|0
1651625530000|2022-05-04 00:52:10|263.5|260.7|263.5|260.7|263.67|260.87|263.5|260.7|0
1651625540000|2022-05-04 00:52:20|263.32|260.52|263.32|260.52|263.32|260.52|263.32|260.52|0
1651625550000|2022-05-04 00:52:30|263.5|260.7|263.32|260.52|263.5|260.7|263.32|260.52|0
1651625560000|2022-05-04 00:52:40|263.15|260.35|263.32|260.52|263.32|260.52|263.15|260.35|0
1651625580000|2022-05-04 00:53:00|263.49|260.69|263.32|260.52|263.49|260.69|263.32|260.52|0
1651625590000|2022-05-04 00:53:10|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1651625600000|2022-05-04 00:53:20|263.49|260.69|263.32|260.52|263.49|260.69|263.32|260.52|0
1651625630000|2022-05-04 00:53:50|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1651625660000|2022-05-04 00:54:20|263.58|260.78|263.66|260.86|263.66|260.86|263.58|260.78|0
1651625720000|2022-05-04 00:55:20|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1651625740000|2022-05-04 00:55:40|263.57|260.77|263.66|260.86|263.66|260.86|263.57|260.77|0
1651625750000|2022-05-04 00:55:50|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1651625760000|2022-05-04 00:56:00|264.01|261.21|263.83|261.03|264.01|261.21|263.83|261.03|0
1651625770000|2022-05-04 00:56:10|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651625780000|2022-05-04 00:56:20|263.83|261.03|263.92|261.12|264.01|261.21|263.83|261.03|0
1651625790000|2022-05-04 00:56:30|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1651625800000|2022-05-04 00:56:40|264.01|261.21|264|261.2|264.01|261.21|264|261.2|0
1651625820000|2022-05-04 00:57:00|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651625830000|2022-05-04 00:57:10|264.09|261.29|264|261.2|264.18|261.38|264|261.2|0
1651625840000|2022-05-04 00:57:20|264.09|261.29|264|261.2|264.09|261.29|264|261.2|0
1651625850000|2022-05-04 00:57:30|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651625860000|2022-05-04 00:57:40|264|261.2|264|261.2|264|261.2|264|261.2|0
1651625870000|2022-05-04 00:57:50|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1651625880000|2022-05-04 00:58:00|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1651625890000|2022-05-04 00:58:10|263.83|261.03|263.83|261.03|263.83|261.03|263.66|260.86|0
1651625900000|2022-05-04 00:58:20|263.74|260.94|264.35|261.55|264.35|261.55|263.74|260.94|0
1651625920000|2022-05-04 00:58:40|264.17|261.37|264.26|261.46|264.26|261.46|264.17|261.37|0
1651625930000|2022-05-04 00:58:50|264.35|261.55|264.17|261.37|264.35|261.55|264.17|261.37|0
1651625940000|2022-05-04 00:59:00|264|261.2|264.17|261.37|264.17|261.37|264|261.2|0
1651625950000|2022-05-04 00:59:10|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1651625960000|2022-05-04 00:59:20|264.26|261.46|264.35|261.55|264.35|261.55|264.17|261.37|0
1651625970000|2022-05-04 00:59:30|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1651625980000|2022-05-04 00:59:40|264.08|261.28|264.17|261.37|264.17|261.37|264.08|261.28|0
1651626000000|2022-05-04 01:00:00|264.34|261.54|264.34|261.54|264.43|261.63|264.34|261.54|0
1651626010000|2022-05-04 01:00:10|264.43|261.63|264.43|261.63|264.52|261.72|264.43|261.63|0
1651626020000|2022-05-04 01:00:20|264.34|261.54|264.25|261.45|264.34|261.54|264.17|261.37|0
1651626030000|2022-05-04 01:00:30|264.17|261.37|264.34|261.54|264.34|261.54|264.17|261.37|0
1651626040000|2022-05-04 01:00:40|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1651626060000|2022-05-04 01:01:00|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1651626070000|2022-05-04 01:01:10|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1651626080000|2022-05-04 01:01:20|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1651626090000|2022-05-04 01:01:30|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1651626100000|2022-05-04 01:01:40|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1651626110000|2022-05-04 01:01:50|264.86|262.06|265.37|262.57|265.37|262.57|264.86|262.06|0
1651626120000|2022-05-04 01:02:00|265.28|262.48|265.2|262.4|265.28|262.48|265.2|262.4|0
1651626130000|2022-05-04 01:02:10|265.37|262.57|265.28|262.48|265.37|262.57|265.28|262.48|0
1651626140000|2022-05-04 01:02:20|265.2|262.4|264.86|262.06|265.2|262.4|264.86|262.06|0
1651626160000|2022-05-04 01:02:40|264.69|261.89|264.77|261.97|264.77|261.97|264.6|261.8|0
1651626170000|2022-05-04 01:02:50|264.69|261.89|264.51|261.71|264.69|261.89|264.51|261.71|0
1651626180000|2022-05-04 01:03:00|264.34|261.54|264|261.2|264.34|261.54|264|261.2|0
1651626190000|2022-05-04 01:03:10|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1651626210000|2022-05-04 01:03:30|264.34|261.54|264.42|261.62|264.42|261.62|264.34|261.54|0
1651626220000|2022-05-04 01:03:40|264.68|261.88|264.68|261.88|264.86|262.06|264.68|261.88|0
1651626240000|2022-05-04 01:04:00|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1651626250000|2022-05-04 01:04:10|265.03|262.23|265.03|262.23|265.03|262.23|265.03|262.23|0
1651626260000|2022-05-04 01:04:20|264.94|262.14|264.86|262.06|264.94|262.14|264.86|262.06|0
1651626280000|2022-05-04 01:04:40|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1651626290000|2022-05-04 01:04:50|265.03|262.23|265.03|262.23|265.03|262.23|265.03|262.23|0
1651626300000|2022-05-04 01:05:00|265.11|262.31|265.2|262.4|265.2|262.4|265.11|262.31|0
1651626310000|2022-05-04 01:05:10|265.03|262.23|264.94|262.14|265.03|262.23|264.85|262.05|0
1651626320000|2022-05-04 01:05:20|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1651626330000|2022-05-04 01:05:30|265.03|262.23|265.03|262.23|265.03|262.23|265.03|262.23|0
1651626340000|2022-05-04 01:05:40|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1651626370000|2022-05-04 01:06:10|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1651626390000|2022-05-04 01:06:30|265.45|262.65|265.37|262.57|265.45|262.65|265.37|262.57|0
1651626400000|2022-05-04 01:06:40|265.54|262.74|265.37|262.57|265.54|262.74|265.37|262.57|0
1651626410000|2022-05-04 01:06:50|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1651626420000|2022-05-04 01:07:00|265.11|262.31|265.2|262.4|265.2|262.4|265.11|262.31|0
1651626430000|2022-05-04 01:07:10|265.11|262.31|265.2|262.4|265.2|262.4|265.11|262.31|0
1651626460000|2022-05-04 01:07:40|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1651626470000|2022-05-04 01:07:50|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1651626480000|2022-05-04 01:08:00|265.02|262.22|264.93|262.13|265.02|262.22|264.85|262.05|0
1651626490000|2022-05-04 01:08:10|264.85|262.05|264.93|262.13|264.93|262.13|264.85|262.05|0
1651626500000|2022-05-04 01:08:20|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1651626520000|2022-05-04 01:08:40|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1651626530000|2022-05-04 01:08:50|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1651626550000|2022-05-04 01:09:10|264.93|262.13|264.85|262.05|264.93|262.13|264.85|262.05|0
1651626570000|2022-05-04 01:09:30|264.68|261.88|264.68|261.88|264.68|261.88|264.68|261.88|0
1651626580000|2022-05-04 01:09:40|264.85|262.05|265.02|262.22|265.02|262.22|264.85|262.05|0
1651626590000|2022-05-04 01:09:50|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1651626630000|2022-05-04 01:10:30|264.68|261.88|264.68|261.88|264.68|261.88|264.68|261.88|0
1651626660000|2022-05-04 01:11:00|264.76|261.96|264.76|261.96|264.85|262.05|264.68|261.88|0
1651626670000|2022-05-04 01:11:10|264.85|262.05|264.76|261.96|264.85|262.05|264.76|261.96|0
1651626680000|2022-05-04 01:11:20|264.93|262.13|264.68|261.88|264.93|262.13|264.68|261.88|0
1651626690000|2022-05-04 01:11:30|264.85|262.05|264.85|262.05|264.93|262.13|264.85|262.05|0
1651626730000|2022-05-04 01:12:10|264.93|262.13|264.93|262.13|264.93|262.13|264.85|262.05|0
1651626740000|2022-05-04 01:12:20|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1651626760000|2022-05-04 01:12:40|264.85|262.05|264.85|262.05|264.85|262.05|264.85|262.05|0
1651626770000|2022-05-04 01:12:50|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1651626780000|2022-05-04 01:13:00|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1651626800000|2022-05-04 01:13:20|264.85|262.05|265.02|262.22|265.02|262.22|264.85|262.05|0
1651626810000|2022-05-04 01:13:30|265.1|262.3|265.02|262.22|265.1|262.3|265.02|262.22|0
1651626820000|2022-05-04 01:13:40|265.19|262.39|265.19|262.39|265.19|262.39|265.19|262.39|0
1651626840000|2022-05-04 01:14:00|265.02|262.22|265.1|262.3|265.1|262.3|265.02|262.22|0
1651626850000|2022-05-04 01:14:10|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1651626860000|2022-05-04 01:14:20|265.1|262.3|265.19|262.39|265.19|262.39|265.1|262.3|0
1651626870000|2022-05-04 01:14:30|265.1|262.3|265.02|262.22|265.1|262.3|265.02|262.22|0
1651626880000|2022-05-04 01:14:40|265.1|262.3|265.7|262.9|265.7|262.9|265.02|262.22|0
1651626890000|2022-05-04 01:14:50|265.79|262.99|265.7|262.9|265.79|262.99|265.7|262.9|0
1651626900000|2022-05-04 01:15:00|265.61|262.81|265.53|262.73|265.7|262.9|265.53|262.73|0
1651626910000|2022-05-04 01:15:10|265.7|262.9|265.7|262.9|265.7|262.9|265.7|262.9|0
1651626920000|2022-05-04 01:15:20|265.88|263.08|266.05|263.25|266.05|263.25|265.88|263.08|0
1651626930000|2022-05-04 01:15:30|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1651626940000|2022-05-04 01:15:40|265.79|262.99|265.88|263.08|265.88|263.08|265.79|262.99|0
1651626950000|2022-05-04 01:15:50|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1651626960000|2022-05-04 01:16:00|265.96|263.16|265.87|263.07|265.96|263.16|265.87|263.07|0
1651626970000|2022-05-04 01:16:10|265.7|262.9|265.53|262.73|265.7|262.9|265.53|262.73|0
1651626990000|2022-05-04 01:16:30|265.78|262.98|265.7|262.9|265.78|262.98|265.7|262.9|0
1651627000000|2022-05-04 01:16:40|265.53|262.73|265.53|262.73|265.53|262.73|265.53|262.73|0
1651627010000|2022-05-04 01:16:50|265.7|262.9|265.87|263.07|265.87|263.07|265.7|262.9|0
1651627020000|2022-05-04 01:17:00|266.05|263.25|266.22|263.42|266.22|263.42|266.05|263.25|0
1651627040000|2022-05-04 01:17:20|266.05|263.25|265.87|263.07|266.05|263.25|265.87|263.07|0
1651627050000|2022-05-04 01:17:30|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1651627080000|2022-05-04 01:18:00|266.22|263.42|266.22|263.42|266.22|263.42|266.22|263.42|0
1651627090000|2022-05-04 01:18:10|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1651627110000|2022-05-04 01:18:30|265.87|263.07|265.78|262.98|265.87|263.07|265.78|262.98|0
1651627120000|2022-05-04 01:18:40|265.87|263.07|265.87|263.07|265.87|263.07|265.87|263.07|0
1651627140000|2022-05-04 01:19:00|266.13|263.33|266.22|263.42|266.22|263.42|266.13|263.33|0
1651627150000|2022-05-04 01:19:10|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1651627170000|2022-05-04 01:19:30|266.56|263.76|267.08|264.28|267.08|264.28|266.56|263.76|0
1651627180000|2022-05-04 01:19:40|267.25|264.45|266.73|263.93|267.25|264.45|266.73|263.93|0
1651627190000|2022-05-04 01:19:50|266.56|263.76|266.39|263.59|266.56|263.76|266.39|263.59|0
1651627200000|2022-05-04 01:20:00|266.73|263.93|266.56|263.76|266.73|263.93|266.56|263.76|0
1651627210000|2022-05-04 01:20:10|266.73|263.93|266.56|263.76|266.73|263.93|266.56|263.76|0
1651627220000|2022-05-04 01:20:20|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1651627240000|2022-05-04 01:20:40|266.56|263.76|266.73|263.93|266.73|263.93|266.56|263.76|0
1651627250000|2022-05-04 01:20:50|266.64|263.84|266.39|263.59|266.64|263.84|266.39|263.59|0
1651627260000|2022-05-04 01:21:00|266.3|263.5|266.39|263.59|266.39|263.59|266.3|263.5|0
1651627270000|2022-05-04 01:21:10|266.21|263.41|266.21|263.41|266.39|263.59|266.21|263.41|0
1651627280000|2022-05-04 01:21:20|266.39|263.59|266.39|263.59|266.56|263.76|266.39|263.59|0
1651627290000|2022-05-04 01:21:30|266.47|263.67|266.39|263.59|266.47|263.67|266.39|263.59|0
1651627300000|2022-05-04 01:21:40|266.47|263.67|266.39|263.59|266.47|263.67|266.39|263.59|0
1651627310000|2022-05-04 01:21:50|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1651627320000|2022-05-04 01:22:00|266.56|263.76|266.56|263.76|266.56|263.76|266.56|263.76|0
1651627330000|2022-05-04 01:22:10|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1651627340000|2022-05-04 01:22:20|266.38|263.58|266.56|263.76|266.56|263.76|266.38|263.58|0
1651627350000|2022-05-04 01:22:30|266.47|263.67|266.56|263.76|266.56|263.76|266.47|263.67|0
1651627370000|2022-05-04 01:22:50|266.73|263.93|266.73|263.93|266.73|263.93|266.73|263.93|0
1651627390000|2022-05-04 01:23:10|266.81|264.01|266.73|263.93|266.81|264.01|266.73|263.93|0
1651627400000|2022-05-04 01:23:20|266.56|263.76|266.56|263.76|266.56|263.76|266.56|263.76|0
1651627410000|2022-05-04 01:23:30|266.73|263.93|266.9|264.1|266.9|264.1|266.73|263.93|0
1651627420000|2022-05-04 01:23:40|266.81|264.01|266.9|264.1|266.9|264.1|266.81|264.01|0
1651627430000|2022-05-04 01:23:50|266.81|264.01|266.73|263.93|266.9|264.1|266.73|263.93|0
1651627440000|2022-05-04 01:24:00|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1651627450000|2022-05-04 01:24:10|266.73|263.93|266.73|263.93|266.73|263.93|266.73|263.93|0
1651627460000|2022-05-04 01:24:20|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1651627480000|2022-05-04 01:24:40|266.81|264.01|266.73|263.93|266.9|264.1|266.73|263.93|0
1651627490000|2022-05-04 01:24:50|266.9|264.1|266.81|264.01|266.9|264.1|266.81|264.01|0
1651627500000|2022-05-04 01:25:00|266.55|263.75|266.55|263.75|266.55|263.75|266.55|263.75|0
1651627520000|2022-05-04 01:25:20|266.38|263.58|266.38|263.58|266.38|263.58|266.38|263.58|0
1651627550000|2022-05-04 01:25:50|266.55|263.75|266.73|263.93|266.73|263.93|266.55|263.75|0
1651627560000|2022-05-04 01:26:00|266.55|263.75|266.55|263.75|266.55|263.75|266.55|263.75|0
1651627590000|2022-05-04 01:26:30|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1651627600000|2022-05-04 01:26:40|266.73|263.93|266.72|263.92|266.73|263.93|266.72|263.92|0
1651627620000|2022-05-04 01:27:00|266.9|264.1|267.07|264.27|267.07|264.27|266.9|264.1|0
1651627630000|2022-05-04 01:27:10|266.81|264.01|266.9|264.1|266.9|264.1|266.72|263.92|0
1651627650000|2022-05-04 01:27:30|266.98|264.18|266.9|264.1|266.98|264.18|266.9|264.1|0
1651627670000|2022-05-04 01:27:50|266.98|264.18|267.07|264.27|267.07|264.27|266.98|264.18|0
1651627680000|2022-05-04 01:28:00|266.98|264.18|267.07|264.27|267.07|264.27|266.98|264.18|0
1651627690000|2022-05-04 01:28:10|266.98|264.18|267.07|264.27|267.07|264.27|266.98|264.18|0
1651627700000|2022-05-04 01:28:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1651627720000|2022-05-04 01:28:40|267.41|264.61|267.41|264.61|267.41|264.61|267.41|264.61|0
1651627730000|2022-05-04 01:28:50|267.59|264.79|267.41|264.61|267.59|264.79|267.41|264.61|0
1651627740000|2022-05-04 01:29:00|267.32|264.52|267.59|264.79|267.59|264.79|267.32|264.52|0
1651627750000|2022-05-04 01:29:10|267.5|264.7|267.59|264.79|267.59|264.79|267.41|264.61|0
1651627760000|2022-05-04 01:29:20|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1651627770000|2022-05-04 01:29:30|267.67|264.87|267.67|264.87|267.76|264.96|267.67|264.87|0
1651627780000|2022-05-04 01:29:40|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1651627790000|2022-05-04 01:29:50|267.58|264.78|267.58|264.78|267.58|264.78|267.58|264.78|0
1651627800000|2022-05-04 01:30:00|267.76|264.96|267.76|264.96|267.93|265.13|267.76|264.96|0
1651627810000|2022-05-04 01:30:10|267.58|264.78|267.24|264.44|267.58|264.78|267.24|264.44|0
1651627820000|2022-05-04 01:30:20|267.41|264.61|267.41|264.61|267.41|264.61|267.41|264.61|0
1651627830000|2022-05-04 01:30:30|267.49|264.69|267.76|264.96|267.76|264.96|267.41|264.61|0
1651627840000|2022-05-04 01:30:40|267.67|264.87|267.67|264.87|267.67|264.87|267.67|264.87|0
1651627850000|2022-05-04 01:30:50|267.76|264.96|267.93|265.13|267.93|265.13|267.76|264.96|0
1651627860000|2022-05-04 01:31:00|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1651627870000|2022-05-04 01:31:10|267.84|265.04|267.93|265.13|267.93|265.13|267.84|265.04|0
1651627880000|2022-05-04 01:31:20|268.1|265.3|268.1|265.3|268.1|265.3|268.1|265.3|0
1651627890000|2022-05-04 01:31:30|268.01|265.21|268.1|265.3|268.1|265.3|268.01|265.21|0
1651627900000|2022-05-04 01:31:40|268.27|265.47|268.45|265.65|268.45|265.65|268.27|265.47|0
1651627910000|2022-05-04 01:31:50|268.53|265.73|268.62|265.82|268.62|265.82|268.53|265.73|0
1651627920000|2022-05-04 01:32:00|268.45|265.65|268.45|265.65|268.62|265.82|268.45|265.65|0
1651627930000|2022-05-04 01:32:10|268.27|265.47|268.1|265.3|268.27|265.47|268.1|265.3|0
1651627940000|2022-05-04 01:32:20|268.27|265.47|268.18|265.38|268.27|265.47|268.1|265.3|0
1651627950000|2022-05-04 01:32:30|268.1|265.3|268.1|265.3|268.1|265.3|268.1|265.3|0
1651627980000|2022-05-04 01:33:00|268.27|265.47|268.45|265.65|268.45|265.65|268.27|265.47|0
1651627990000|2022-05-04 01:33:10|268.62|265.82|268.53|265.73|268.62|265.82|268.45|265.65|0
1651628000000|2022-05-04 01:33:20|268.62|265.82|268.36|265.56|268.62|265.82|268.36|265.56|0
1651628010000|2022-05-04 01:33:30|268.27|265.47|268.27|265.47|268.27|265.47|268.27|265.47|0
1651628020000|2022-05-04 01:33:40|268.36|265.56|268.36|265.56|268.36|265.56|268.27|265.47|0
1651628030000|2022-05-04 01:33:50|268.27|265.47|268.27|265.47|268.45|265.65|268.27|265.47|0
1651628040000|2022-05-04 01:34:00|268.36|265.56|268.44|265.64|268.44|265.64|268.35|265.55|0
1651628050000|2022-05-04 01:34:10|268.27|265.47|268.1|265.3|268.27|265.47|268.1|265.3|0
1651628060000|2022-05-04 01:34:20|268.18|265.38|268.27|265.47|268.27|265.47|268.18|265.38|0
1651628070000|2022-05-04 01:34:30|268.18|265.38|268.27|265.47|268.27|265.47|268.18|265.38|0
1651628100000|2022-05-04 01:35:00|268.44|265.64|268.44|265.64|268.44|265.64|268.44|265.64|0
1651628110000|2022-05-04 01:35:10|268.27|265.47|268.1|265.3|268.27|265.47|268.1|265.3|0
1651628140000|2022-05-04 01:35:40|267.92|265.12|268.01|265.21|268.01|265.21|267.92|265.12|0
1651628150000|2022-05-04 01:35:50|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1651628160000|2022-05-04 01:36:00|267.75|264.95|267.92|265.12|267.92|265.12|267.75|264.95|0
1651628180000|2022-05-04 01:36:20|268.01|265.21|267.92|265.12|268.01|265.21|267.92|265.12|0
1651628190000|2022-05-04 01:36:30|268.01|265.21|268.01|265.21|268.01|265.21|268.01|265.21|0
1651628200000|2022-05-04 01:36:40|267.92|265.12|268.1|265.3|268.1|265.3|267.92|265.12|0
1651628210000|2022-05-04 01:36:50|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1651628220000|2022-05-04 01:37:00|267.83|265.03|266.21|263.41|267.92|265.12|266.21|263.41|0
1651628230000|2022-05-04 01:37:10|266.9|264.1|267.08|264.28|267.08|264.28|266.9|264.1|0
1651628250000|2022-05-04 01:37:30|267.25|264.45|267.42|264.62|267.42|264.62|267.25|264.45|0
1651628260000|2022-05-04 01:37:40|267.51|264.71|267.6|264.8|267.6|264.8|267.51|264.71|0
1651628270000|2022-05-04 01:37:50|267.77|264.97|267.6|264.8|267.77|264.97|267.6|264.8|0
1651628280000|2022-05-04 01:38:00|267.42|264.62|266.73|263.93|267.42|264.62|266.73|263.93|0
1651628290000|2022-05-04 01:38:10|266.9|264.1|266.73|263.93|266.9|264.1|266.73|263.93|0
1651628310000|2022-05-04 01:38:30|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1651628320000|2022-05-04 01:38:40|266.9|264.1|266.73|263.93|266.9|264.1|266.73|263.93|0
1651628330000|2022-05-04 01:38:50|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1651628360000|2022-05-04 01:39:20|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1651628370000|2022-05-04 01:39:30|266.73|263.93|266.9|264.1|266.9|264.1|266.73|263.93|0
1651628380000|2022-05-04 01:39:40|266.81|264.01|266.73|263.93|266.81|264.01|266.73|263.93|0
1651628400000|2022-05-04 01:40:00|266.9|264.1|266.81|264.01|266.9|264.1|266.81|264.01|0
1651628410000|2022-05-04 01:40:10|266.9|264.1|266.9|264.1|267.07|264.27|266.9|264.1|0
1651628420000|2022-05-04 01:40:20|267.07|264.27|267.07|264.27|267.07|264.27|266.98|264.18|0
1651628430000|2022-05-04 01:40:30|266.98|264.18|267.25|264.45|267.25|264.45|266.98|264.18|0
1651628440000|2022-05-04 01:40:40|267.07|264.27|267.07|264.27|267.16|264.36|267.07|264.27|0
1651628450000|2022-05-04 01:40:50|267.25|264.45|267.42|264.62|267.42|264.62|267.25|264.45|0
1651628510000|2022-05-04 01:41:50|267.5|264.7|267.24|264.44|267.5|264.7|267.24|264.44|0
1651628520000|2022-05-04 01:42:00|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651628530000|2022-05-04 01:42:10|266.98|264.18|267.15|264.35|267.24|264.44|266.98|264.18|0
1651628540000|2022-05-04 01:42:20|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651628570000|2022-05-04 01:42:50|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1651628580000|2022-05-04 01:43:00|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1651628590000|2022-05-04 01:43:10|267.24|264.44|267.33|264.53|267.33|264.53|267.24|264.44|0
1651628600000|2022-05-04 01:43:20|267.24|264.44|267.59|264.79|267.59|264.79|267.24|264.44|0
1651628610000|2022-05-04 01:43:30|267.76|264.96|267.59|264.79|267.76|264.96|267.59|264.79|0
1651628620000|2022-05-04 01:43:40|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1651628630000|2022-05-04 01:43:50|267.59|264.79|267.67|264.87|267.67|264.87|267.59|264.79|0
1651628640000|2022-05-04 01:44:00|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1651628660000|2022-05-04 01:44:20|267.67|264.87|267.76|264.96|267.76|264.96|267.67|264.87|0
1651628680000|2022-05-04 01:44:40|267.85|265.05|267.94|265.14|267.94|265.14|267.85|265.05|0
1651628690000|2022-05-04 01:44:50|267.76|264.96|267.59|264.79|267.76|264.96|267.59|264.79|0
1651628700000|2022-05-04 01:45:00|267.94|265.14|267.85|265.05|267.94|265.14|267.85|265.05|0
1651628710000|2022-05-04 01:45:10|267.76|264.96|267.76|264.96|267.85|265.05|267.76|264.96|0
1651628720000|2022-05-04 01:45:20|267.85|265.05|267.67|264.87|267.85|265.05|267.67|264.87|0
1651628730000|2022-05-04 01:45:30|267.59|264.79|267.41|264.61|267.59|264.79|267.41|264.61|0
1651628740000|2022-05-04 01:45:40|267.5|264.7|267.5|264.7|267.59|264.79|267.41|264.61|0
1651628750000|2022-05-04 01:45:50|267.41|264.61|267.76|264.96|267.76|264.96|267.41|264.61|0
1651628760000|2022-05-04 01:46:00|267.59|264.79|267.67|264.87|267.67|264.87|267.59|264.79|0
1651628770000|2022-05-04 01:46:10|267.59|264.79|267.41|264.61|267.59|264.79|267.41|264.61|0
1651628780000|2022-05-04 01:46:20|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1651628790000|2022-05-04 01:46:30|267.32|264.52|267.41|264.61|267.41|264.61|267.24|264.44|0
1651628810000|2022-05-04 01:46:50|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1651628820000|2022-05-04 01:47:00|267.5|264.7|267.15|264.35|267.5|264.7|267.07|264.27|0
1651628830000|2022-05-04 01:47:10|266.89|264.09|266.89|264.09|266.89|264.09|266.72|263.92|0
1651628840000|2022-05-04 01:47:20|267.41|264.61|267.41|264.61|267.41|264.61|267.24|264.44|0
1651628850000|2022-05-04 01:47:30|267.24|264.44|266.89|264.09|267.24|264.44|266.89|264.09|0
1651628860000|2022-05-04 01:47:40|267.06|264.26|266.89|264.09|267.06|264.26|266.89|264.09|0
1651628870000|2022-05-04 01:47:50|266.72|263.92|266.89|264.09|266.89|264.09|266.72|263.92|0
1651628880000|2022-05-04 01:48:00|267.06|264.26|266.97|264.17|267.06|264.26|266.89|264.09|0
1651628890000|2022-05-04 01:48:10|267.06|264.26|267.06|264.26|267.06|264.26|267.06|264.26|0
1651628900000|2022-05-04 01:48:20|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1651628910000|2022-05-04 01:48:30|267.06|264.26|266.97|264.17|267.06|264.26|266.97|264.17|0
1651628920000|2022-05-04 01:48:40|267.06|264.26|266.89|264.09|267.06|264.26|266.89|264.09|0
1651628930000|2022-05-04 01:48:50|266.72|263.92|266.72|263.92|266.72|263.92|266.72|263.92|0
1651628960000|2022-05-04 01:49:20|266.89|264.09|266.97|264.17|267.06|264.26|266.89|264.09|0
1651628970000|2022-05-04 01:49:30|267.06|264.26|266.89|264.09|267.06|264.26|266.89|264.09|0
1651628980000|2022-05-04 01:49:40|266.97|264.17|267.06|264.26|267.06|264.26|266.97|264.17|0
1651628990000|2022-05-04 01:49:50|266.97|264.17|267.06|264.26|267.06|264.26|266.89|264.09|0
1651629000000|2022-05-04 01:50:00|266.89|264.09|266.8|264|266.89|264.09|266.8|264|0
1651629010000|2022-05-04 01:50:10|266.89|264.09|266.89|264.09|267.06|264.26|266.89|264.09|0
1651629020000|2022-05-04 01:50:20|266.71|263.91|266.89|264.09|266.97|264.17|266.71|263.91|0
1651629050000|2022-05-04 01:50:50|266.8|264|266.71|263.91|266.89|264.09|266.71|263.91|0
1651629070000|2022-05-04 01:51:10|266.89|264.09|266.8|264|266.89|264.09|266.71|263.91|0
1651629080000|2022-05-04 01:51:20|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1651629090000|2022-05-04 01:51:30|266.97|264.17|266.89|264.09|266.97|264.17|266.89|264.09|0
1651629100000|2022-05-04 01:51:40|267.06|264.26|266.97|264.17|267.06|264.26|266.97|264.17|0
1651629110000|2022-05-04 01:51:50|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1651629120000|2022-05-04 01:52:00|266.8|264|266.71|263.91|266.8|264|266.71|263.91|0
1651629150000|2022-05-04 01:52:30|266.8|264|266.8|264|266.89|264.09|266.71|263.91|0
1651629160000|2022-05-04 01:52:40|266.89|264.09|266.71|263.91|266.89|264.09|266.71|263.91|0
1651629190000|2022-05-04 01:53:10|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1651629200000|2022-05-04 01:53:20|267.06|264.26|267.06|264.26|267.14|264.34|267.06|264.26|0
1651629210000|2022-05-04 01:53:30|266.88|264.08|267.06|264.26|267.06|264.26|266.88|264.08|0
1651629230000|2022-05-04 01:53:50|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1651629240000|2022-05-04 01:54:00|266.71|263.91|266.88|264.08|266.88|264.08|266.71|263.91|0
1651629260000|2022-05-04 01:54:20|267.06|264.26|267.06|264.26|267.06|264.26|267.06|264.26|0
1651629280000|2022-05-04 01:54:40|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1651629330000|2022-05-04 01:55:30|266.79|263.99|266.71|263.91|266.79|263.99|266.71|263.91|0
1651629340000|2022-05-04 01:55:40|267.06|264.26|266.88|264.08|267.06|264.26|266.88|264.08|0
1651629350000|2022-05-04 01:55:50|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1651629360000|2022-05-04 01:56:00|266.88|264.08|266.97|264.17|267.06|264.26|266.88|264.08|0
1651629370000|2022-05-04 01:56:10|267.06|264.26|267.06|264.26|267.06|264.26|267.06|264.26|0
1651629380000|2022-05-04 01:56:20|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1651629390000|2022-05-04 01:56:30|266.79|263.99|266.71|263.91|266.79|263.99|266.71|263.91|0
1651629400000|2022-05-04 01:56:40|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1651629410000|2022-05-04 01:56:50|266.79|263.99|266.79|263.99|266.79|263.99|266.79|263.99|0
1651629420000|2022-05-04 01:57:00|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1651629440000|2022-05-04 01:57:20|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1651629460000|2022-05-04 01:57:40|266.71|263.91|266.53|263.73|266.71|263.91|266.53|263.73|0
1651629470000|2022-05-04 01:57:50|266.88|264.08|266.53|263.73|266.88|264.08|266.53|263.73|0
1651629480000|2022-05-04 01:58:00|266.36|263.56|266.19|263.39|266.36|263.56|266.19|263.39|0
1651629490000|2022-05-04 01:58:10|266.36|263.56|266.36|263.56|266.36|263.56|266.36|263.56|0
1651629500000|2022-05-04 01:58:20|266.19|263.39|266.36|263.56|266.36|263.56|266.19|263.39|0
1651629510000|2022-05-04 01:58:30|266.53|263.73|266.71|263.91|266.71|263.91|266.53|263.73|0
1651629520000|2022-05-04 01:58:40|266.36|263.56|266.44|263.64|266.44|263.64|266.36|263.56|0
1651629530000|2022-05-04 01:58:50|266.36|263.56|266.36|263.56|266.36|263.56|266.36|263.56|0
1651629540000|2022-05-04 01:59:00|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1651629550000|2022-05-04 01:59:10|266.27|263.47|266.18|263.38|266.27|263.47|266.18|263.38|0
1651629560000|2022-05-04 01:59:20|266.36|263.56|266.27|263.47|266.36|263.56|266.27|263.47|0
1651629570000|2022-05-04 01:59:30|266.36|263.56|266.53|263.73|266.53|263.73|266.27|263.47|0
1651629580000|2022-05-04 01:59:40|266.44|263.64|266.53|263.73|266.53|263.73|266.44|263.64|0
1651629600000|2022-05-04 02:00:00|266.7|263.9|266.7|263.9|266.7|263.9|266.7|263.9|0
1651629610000|2022-05-04 02:00:10|266.88|264.08|266.7|263.9|266.88|264.08|266.7|263.9|0
1651629620000|2022-05-04 02:00:20|266.61|263.81|266.36|263.56|266.61|263.81|266.36|263.56|0
1651629630000|2022-05-04 02:00:30|266.44|263.64|266.44|263.64|266.44|263.64|266.36|263.56|0
1651629640000|2022-05-04 02:00:40|266.36|263.56|266.36|263.56|266.44|263.64|266.36|263.56|0
1651629660000|2022-05-04 02:01:00|266.44|263.64|266.53|263.73|266.53|263.73|266.36|263.56|0
1651629670000|2022-05-04 02:01:10|266.61|263.81|266.7|263.9|266.7|263.9|266.61|263.81|0
1651629680000|2022-05-04 02:01:20|266.61|263.81|266.7|263.9|266.7|263.9|266.61|263.81|0
1651629700000|2022-05-04 02:01:40|266.79|263.99|267.05|264.25|267.05|264.25|266.79|263.99|0
1651629710000|2022-05-04 02:01:50|267.22|264.42|267.4|264.6|267.4|264.6|267.22|264.42|0
1651629720000|2022-05-04 02:02:00|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1651629730000|2022-05-04 02:02:10|267.13|264.33|267.13|264.33|267.22|264.42|267.13|264.33|0
1651629740000|2022-05-04 02:02:20|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1651629750000|2022-05-04 02:02:30|267.22|264.42|267.4|264.6|267.4|264.6|267.22|264.42|0
1651629760000|2022-05-04 02:02:40|267.57|264.77|267.92|265.12|267.92|265.12|267.57|264.77|0
1651629770000|2022-05-04 02:02:50|268.26|265.46|268.09|265.29|268.26|265.46|268|265.2|0
1651629780000|2022-05-04 02:03:00|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1651629790000|2022-05-04 02:03:10|267.83|265.03|267.57|264.77|267.83|265.03|267.57|264.77|0
1651629800000|2022-05-04 02:03:20|267.65|264.85|267.74|264.94|267.74|264.94|267.65|264.85|0
1651629810000|2022-05-04 02:03:30|267.57|264.77|267.39|264.59|267.57|264.77|267.39|264.59|0
1651629820000|2022-05-04 02:03:40|267.48|264.68|267.22|264.42|267.48|264.68|267.22|264.42|0
1651629840000|2022-05-04 02:04:00|267.39|264.59|267.57|264.77|267.57|264.77|267.22|264.42|0
1651629850000|2022-05-04 02:04:10|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1651629860000|2022-05-04 02:04:20|267.3|264.5|267.22|264.42|267.39|264.59|267.22|264.42|0
1651629870000|2022-05-04 02:04:30|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1651629880000|2022-05-04 02:04:40|267.3|264.5|267.22|264.42|267.39|264.59|267.22|264.42|0
1651629900000|2022-05-04 02:05:00|267.39|264.59|267.48|264.68|267.48|264.68|267.39|264.59|0
1651629910000|2022-05-04 02:05:10|267.57|264.77|267.57|264.77|267.57|264.77|267.57|264.77|0
1651629920000|2022-05-04 02:05:20|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1651629930000|2022-05-04 02:05:30|267.74|264.94|267.74|264.94|267.82|265.02|267.74|264.94|0
1651629940000|2022-05-04 02:05:40|267.82|265.02|267.91|265.11|267.91|265.11|267.74|264.94|0
1651629950000|2022-05-04 02:05:50|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1651629960000|2022-05-04 02:06:00|267.65|264.85|267.74|264.94|267.91|265.11|267.65|264.85|0
1651629980000|2022-05-04 02:06:20|267.65|264.85|267.56|264.76|267.65|264.85|267.56|264.76|0
1651629990000|2022-05-04 02:06:30|267.74|264.94|267.91|265.11|267.91|265.11|267.74|264.94|0
1651630010000|2022-05-04 02:06:50|268.09|265.29|268.09|265.29|268.09|265.29|268.09|265.29|0
1651630030000|2022-05-04 02:07:10|267.91|265.11|267.91|265.11|267.91|265.11|267.91|265.11|0
1651630050000|2022-05-04 02:07:30|267.82|265.02|267.74|264.94|267.91|265.11|267.74|264.94|0
1651630060000|2022-05-04 02:07:40|267.56|264.76|267.74|264.94|267.74|264.94|267.56|264.76|0
1651630080000|2022-05-04 02:08:00|267.91|265.11|267.74|264.94|267.91|265.11|267.74|264.94|0
1651630100000|2022-05-04 02:08:20|267.56|264.76|267.56|264.76|267.56|264.76|267.56|264.76|0
1651630130000|2022-05-04 02:08:50|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1651630140000|2022-05-04 02:09:00|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1651630170000|2022-05-04 02:09:30|267.56|264.76|267.39|264.59|267.56|264.76|267.39|264.59|0
1651630180000|2022-05-04 02:09:40|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1651630190000|2022-05-04 02:09:50|267.39|264.59|267.39|264.59|267.39|264.59|267.21|264.41|0
1651630220000|2022-05-04 02:10:20|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1651630260000|2022-05-04 02:11:00|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1651630270000|2022-05-04 02:11:10|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1651630290000|2022-05-04 02:11:30|267.21|264.41|267.47|264.67|267.47|264.67|267.21|264.41|0
1651630300000|2022-05-04 02:11:40|267.56|264.76|267.39|264.59|267.56|264.76|267.39|264.59|0
1651630310000|2022-05-04 02:11:50|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1651630350000|2022-05-04 02:12:30|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1651630360000|2022-05-04 02:12:40|266.86|264.06|267.04|264.24|267.04|264.24|266.86|264.06|0
1651630370000|2022-05-04 02:12:50|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1651630380000|2022-05-04 02:13:00|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1651630390000|2022-05-04 02:13:10|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1651630400000|2022-05-04 02:13:20|266.95|264.15|266.86|264.06|266.95|264.15|266.86|264.06|0
1651630410000|2022-05-04 02:13:30|267.04|264.24|266.86|264.06|267.04|264.24|266.86|264.06|0
1651630420000|2022-05-04 02:13:40|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1651630430000|2022-05-04 02:13:50|266.95|264.15|266.86|264.06|267.04|264.24|266.86|264.06|0
1651630450000|2022-05-04 02:14:10|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1651630460000|2022-05-04 02:14:20|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1651630480000|2022-05-04 02:14:40|267.03|264.23|267.03|264.23|267.03|264.23|267.03|264.23|0
1651630490000|2022-05-04 02:14:50|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1651630520000|2022-05-04 02:15:20|266.69|263.89|266.51|263.71|266.69|263.89|266.51|263.71|0
1651630530000|2022-05-04 02:15:30|266.69|263.89|266.69|263.89|266.69|263.89|266.69|263.89|0
1651630550000|2022-05-04 02:15:50|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651630560000|2022-05-04 02:16:00|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1651630570000|2022-05-04 02:16:10|266.42|263.62|266.34|263.54|266.42|263.62|266.34|263.54|0
1651630590000|2022-05-04 02:16:30|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651630620000|2022-05-04 02:17:00|266.69|263.89|266.51|263.71|266.69|263.89|266.51|263.71|0
1651630630000|2022-05-04 02:17:10|266.69|263.89|266.68|263.88|266.69|263.89|266.68|263.88|0
1651630680000|2022-05-04 02:18:00|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1651630700000|2022-05-04 02:18:20|267.03|264.23|267.03|264.23|267.03|264.23|267.03|264.23|0
1651630710000|2022-05-04 02:18:30|266.86|264.06|267.2|264.4|267.2|264.4|266.86|264.06|0
1651630750000|2022-05-04 02:19:10|267.38|264.58|267.38|264.58|267.38|264.58|267.38|264.58|0
1651630760000|2022-05-04 02:19:20|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1651630770000|2022-05-04 02:19:30|267.11|264.31|267.2|264.4|267.2|264.4|267.11|264.31|0
1651630780000|2022-05-04 02:19:40|267.11|264.31|267.2|264.4|267.2|264.4|267.03|264.23|0
1651630790000|2022-05-04 02:19:50|267.29|264.49|267.38|264.58|267.38|264.58|267.29|264.49|0
1651630800000|2022-05-04 02:20:00|267.03|264.23|266.94|264.14|267.03|264.23|266.86|264.06|0
1651630810000|2022-05-04 02:20:10|266.86|264.06|266.59|263.79|266.86|264.06|266.59|263.79|0
1651630820000|2022-05-04 02:20:20|266.68|263.88|266.51|263.71|266.68|263.88|266.51|263.71|0
1651630830000|2022-05-04 02:20:30|266.68|263.88|266.59|263.79|266.68|263.88|266.59|263.79|0
1651630840000|2022-05-04 02:20:40|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1651630850000|2022-05-04 02:20:50|266.51|263.71|266.42|263.62|266.51|263.71|266.42|263.62|0
1651630860000|2022-05-04 02:21:00|266.33|263.53|266.33|263.53|266.33|263.53|266.33|263.53|0
1651630880000|2022-05-04 02:21:20|266.51|263.71|266.68|263.88|266.68|263.88|266.51|263.71|0
1651630890000|2022-05-04 02:21:30|266.85|264.05|266.68|263.88|266.85|264.05|266.68|263.88|0
1651630900000|2022-05-04 02:21:40|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651630910000|2022-05-04 02:21:50|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1651630920000|2022-05-04 02:22:00|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651630930000|2022-05-04 02:22:10|266.59|263.79|266.68|263.88|266.68|263.88|266.59|263.79|0
1651630950000|2022-05-04 02:22:30|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651630990000|2022-05-04 02:23:10|266.5|263.7|266.5|263.7|266.5|263.7|266.5|263.7|0
1651631000000|2022-05-04 02:23:20|266.59|263.79|266.5|263.7|266.59|263.79|266.5|263.7|0
1651631010000|2022-05-04 02:23:30|266.59|263.79|266.68|263.88|266.68|263.88|266.59|263.79|0
1651631030000|2022-05-04 02:23:50|266.76|263.96|266.5|263.7|266.76|263.96|266.5|263.7|0
1651631040000|2022-05-04 02:24:00|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1651631050000|2022-05-04 02:24:10|266.5|263.7|266.5|263.7|266.5|263.7|266.5|263.7|0
1651631070000|2022-05-04 02:24:30|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1651631080000|2022-05-04 02:24:40|266.76|263.96|266.59|263.79|266.76|263.96|266.59|263.79|0
1651631090000|2022-05-04 02:24:50|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1651631100000|2022-05-04 02:25:00|266.85|264.05|266.85|264.05|266.85|264.05|266.85|264.05|0
1651631110000|2022-05-04 02:25:10|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1651631120000|2022-05-04 02:25:20|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1651631130000|2022-05-04 02:25:30|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1651631160000|2022-05-04 02:26:00|266.5|263.7|266.68|263.88|266.68|263.88|266.5|263.7|0
1651631170000|2022-05-04 02:26:10|266.67|263.87|266.67|263.87|266.67|263.87|266.67|263.87|0
1651631200000|2022-05-04 02:26:40|266.5|263.7|266.5|263.7|266.5|263.7|266.5|263.7|0
1651631210000|2022-05-04 02:26:50|266.41|263.61|266.33|263.53|266.41|263.61|266.33|263.53|0
1651631220000|2022-05-04 02:27:00|266.5|263.7|266.5|263.7|266.5|263.7|266.5|263.7|0
1651631250000|2022-05-04 02:27:30|266.67|263.87|266.67|263.87|266.67|263.87|266.67|263.87|0
1651631270000|2022-05-04 02:27:50|266.76|263.96|266.67|263.87|266.85|264.05|266.67|263.87|0
1651631290000|2022-05-04 02:28:10|266.85|264.05|266.85|264.05|266.85|264.05|266.85|264.05|0
1651631340000|2022-05-04 02:29:00|267.02|264.22|267.02|264.22|267.02|264.22|267.02|264.22|0
1651631350000|2022-05-04 02:29:10|267.19|264.39|267.19|264.39|267.19|264.39|267.19|264.39|0
1651631360000|2022-05-04 02:29:20|267.1|264.3|267.02|264.22|267.1|264.3|267.02|264.22|0
1651631370000|2022-05-04 02:29:30|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651631380000|2022-05-04 02:29:40|266.75|263.95|266.75|263.95|266.84|264.04|266.75|263.95|0
1651631390000|2022-05-04 02:29:50|266.84|264.04|266.67|263.87|266.84|264.04|266.67|263.87|0
1651631400000|2022-05-04 02:30:00|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651631410000|2022-05-04 02:30:10|266.75|263.95|266.75|263.95|266.84|264.04|266.75|263.95|0
1651631420000|2022-05-04 02:30:20|266.67|263.87|266.32|263.52|266.67|263.87|266.32|263.52|0
1651631440000|2022-05-04 02:30:40|266.5|263.7|266.5|263.7|266.5|263.7|266.5|263.7|0
1651631450000|2022-05-04 02:30:50|266.58|263.78|266.67|263.87|266.67|263.87|266.58|263.78|0
1651631460000|2022-05-04 02:31:00|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651631480000|2022-05-04 02:31:20|266.67|263.87|266.67|263.87|266.67|263.87|266.67|263.87|0
1651631500000|2022-05-04 02:31:40|266.58|263.78|266.32|263.52|266.58|263.78|266.32|263.52|0
1651631510000|2022-05-04 02:31:50|266.5|263.7|266.5|263.7|266.5|263.7|266.5|263.7|0
1651631520000|2022-05-04 02:32:00|266.41|263.61|266.32|263.52|266.41|263.61|266.32|263.52|0
1651631530000|2022-05-04 02:32:10|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1651631540000|2022-05-04 02:32:20|266.32|263.52|266.49|263.69|266.49|263.69|266.32|263.52|0
1651631570000|2022-05-04 02:32:50|266.58|263.78|266.67|263.87|266.67|263.87|266.58|263.78|0
1651631610000|2022-05-04 02:33:30|266.49|263.69|266.49|263.69|266.49|263.69|266.49|263.69|0
1651631630000|2022-05-04 02:33:50|266.32|263.52|266.32|263.52|266.32|263.52|266.32|263.52|0
1651631690000|2022-05-04 02:34:50|264.93|262.13|265.02|262.22|265.11|262.31|264.93|262.13|0
1651631700000|2022-05-04 02:35:00|264.93|262.13|264.42|261.62|265.11|262.31|264.42|261.62|0
1651631710000|2022-05-04 02:35:10|264.41|261.61|264.76|261.96|264.76|261.96|264.41|261.61|0
1651631720000|2022-05-04 02:35:20|264.84|262.04|264.76|261.96|264.84|262.04|264.76|261.96|0
1651631730000|2022-05-04 02:35:30|264.93|262.13|265.11|262.31|265.11|262.31|264.93|262.13|0
1651631740000|2022-05-04 02:35:40|265.02|262.22|264.93|262.13|265.02|262.22|264.93|262.13|0
1651631750000|2022-05-04 02:35:50|264.76|261.96|265.11|262.31|265.11|262.31|264.76|261.96|0
1651631760000|2022-05-04 02:36:00|265.19|262.39|265.19|262.39|265.28|262.48|265.19|262.39|0
1651631770000|2022-05-04 02:36:10|265.28|262.48|265.28|262.48|265.28|262.48|265.11|262.31|0
1651631790000|2022-05-04 02:36:30|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1651631800000|2022-05-04 02:36:40|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1651631810000|2022-05-04 02:36:50|265.8|263|265.88|263.08|265.88|263.08|265.8|263|0
1651631820000|2022-05-04 02:37:00|265.8|263|265.8|263|265.8|263|265.8|263|0
1651631830000|2022-05-04 02:37:10|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1651631850000|2022-05-04 02:37:30|265.88|263.08|265.8|263|265.88|263.08|265.8|263|0
1651631860000|2022-05-04 02:37:40|265.62|262.82|265.45|262.65|265.62|262.82|265.45|262.65|0
1651631870000|2022-05-04 02:37:50|265.53|262.73|265.62|262.82|265.62|262.82|265.53|262.73|0
1651631880000|2022-05-04 02:38:00|265.8|263|265.8|263|265.8|263|265.8|263|0
1651631890000|2022-05-04 02:38:10|265.97|263.17|265.8|263|265.97|263.17|265.8|263|0
1651631900000|2022-05-04 02:38:20|265.79|262.99|265.88|263.08|265.88|263.08|265.79|262.99|0
1651631910000|2022-05-04 02:38:30|265.79|262.99|265.79|262.99|265.97|263.17|265.79|262.99|0
1651631920000|2022-05-04 02:38:40|265.88|263.08|265.79|262.99|265.88|263.08|265.79|262.99|0
1651631930000|2022-05-04 02:38:50|265.7|262.9|265.62|262.82|265.79|262.99|265.62|262.82|0
1651631940000|2022-05-04 02:39:00|265.79|262.99|265.62|262.82|265.79|262.99|265.62|262.82|0
1651631960000|2022-05-04 02:39:20|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1651631980000|2022-05-04 02:39:40|265.27|262.47|265.27|262.47|265.27|262.47|265.27|262.47|0
1651631990000|2022-05-04 02:39:50|265.1|262.3|265.1|262.3|265.1|262.3|265.1|262.3|0
1651632000000|2022-05-04 02:40:00|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1651632010000|2022-05-04 02:40:10|265.27|262.47|265.27|262.47|265.27|262.47|265.27|262.47|0
1651632020000|2022-05-04 02:40:20|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1651632030000|2022-05-04 02:40:30|265.53|262.73|265.1|262.3|265.53|262.73|265.1|262.3|0
1651632040000|2022-05-04 02:40:40|265.18|262.38|264.93|262.13|265.18|262.38|264.93|262.13|0
1651632050000|2022-05-04 02:40:50|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1651632060000|2022-05-04 02:41:00|265.1|262.3|265.01|262.21|265.1|262.3|265.01|262.21|0
1651632070000|2022-05-04 02:41:10|265.18|262.38|265.1|262.3|265.27|262.47|265.1|262.3|0
1651632080000|2022-05-04 02:41:20|264.93|262.13|264.75|261.95|264.93|262.13|264.75|261.95|0
1651632090000|2022-05-04 02:41:30|264.93|262.13|264.93|262.13|264.93|262.13|264.84|262.04|0
1651632100000|2022-05-04 02:41:40|264.75|261.95|264.23|261.43|264.75|261.95|264.23|261.43|0
1651632130000|2022-05-04 02:42:10|263.89|261.09|263.54|260.74|263.89|261.09|263.54|260.74|0
1651632140000|2022-05-04 02:42:20|263.37|260.57|262.85|260.05|263.72|260.92|262.85|260.05|0
1651632150000|2022-05-04 02:42:30|262.76|259.96|262.85|260.05|262.85|260.05|262.76|259.96|0
1651632160000|2022-05-04 02:42:40|262.68|259.88|263.03|260.23|263.03|260.23|262.68|259.88|0
1651632170000|2022-05-04 02:42:50|263.2|260.4|263.03|260.23|263.2|260.4|262.85|260.05|0
1651632180000|2022-05-04 02:43:00|263.2|260.4|263.03|260.23|263.2|260.4|263.03|260.23|0
1651632190000|2022-05-04 02:43:10|262.94|260.14|263.03|260.23|263.03|260.23|262.85|260.05|0
1651632200000|2022-05-04 02:43:20|263.2|260.4|263.2|260.4|263.2|260.4|263.2|260.4|0
1651632210000|2022-05-04 02:43:30|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1651632220000|2022-05-04 02:43:40|263.2|260.4|263.03|260.23|263.2|260.4|263.03|260.23|0
1651632230000|2022-05-04 02:43:50|263.11|260.31|263.2|260.4|263.2|260.4|263.11|260.31|0
1651632250000|2022-05-04 02:44:10|263.37|260.57|263.2|260.4|263.37|260.57|263.2|260.4|0
1651632260000|2022-05-04 02:44:20|263.28|260.48|263.37|260.57|263.37|260.57|263.28|260.48|0
1651632270000|2022-05-04 02:44:30|263.2|260.4|263.2|260.4|263.2|260.4|263.2|260.4|0
1651632280000|2022-05-04 02:44:40|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1651632290000|2022-05-04 02:44:50|263.2|260.4|262.85|260.05|263.2|260.4|262.85|260.05|0
1651632310000|2022-05-04 02:45:10|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1651632320000|2022-05-04 02:45:20|263.11|260.31|263.2|260.4|263.2|260.4|263.11|260.31|0
1651632350000|2022-05-04 02:45:50|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1651632360000|2022-05-04 02:46:00|263.02|260.22|263.19|260.39|263.2|260.4|263.02|260.22|0
1651632390000|2022-05-04 02:46:30|263.37|260.57|263.19|260.39|263.37|260.57|263.19|260.39|0
1651632400000|2022-05-04 02:46:40|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1651632410000|2022-05-04 02:46:50|263.37|260.57|262.93|260.13|263.37|260.57|262.93|260.13|0
1651632420000|2022-05-04 02:47:00|262.85|260.05|262.68|259.88|262.85|260.05|262.68|259.88|0
1651632430000|2022-05-04 02:47:10|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1651632440000|2022-05-04 02:47:20|262.68|259.88|262.16|259.36|262.68|259.88|262.16|259.36|0
1651632450000|2022-05-04 02:47:30|262.33|259.53|262.5|259.7|262.5|259.7|262.24|259.44|0
1651632460000|2022-05-04 02:47:40|262.59|259.79|262.33|259.53|262.59|259.79|262.33|259.53|0
1651632470000|2022-05-04 02:47:50|262.5|259.7|262.33|259.53|262.5|259.7|262.33|259.53|0
1651632480000|2022-05-04 02:48:00|262.24|259.44|262.16|259.36|262.24|259.44|262.16|259.36|0
1651632490000|2022-05-04 02:48:10|262.07|259.27|262.07|259.27|262.16|259.36|262.07|259.27|0
1651632500000|2022-05-04 02:48:20|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1651632520000|2022-05-04 02:48:40|261.82|259.02|261.99|259.19|261.99|259.19|261.81|259.01|0
1651632530000|2022-05-04 02:48:50|262.07|259.27|262.16|259.36|262.16|259.36|262.07|259.27|0
1651632540000|2022-05-04 02:49:00|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1651632550000|2022-05-04 02:49:10|261.9|259.1|261.99|259.19|261.99|259.19|261.9|259.1|0
1651632560000|2022-05-04 02:49:20|261.81|259.01|261.99|259.19|261.99|259.19|261.81|259.01|0
1651632580000|2022-05-04 02:49:40|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1651632590000|2022-05-04 02:49:50|261.72|258.92|261.81|259.01|261.81|259.01|261.72|258.92|0
1651632600000|2022-05-04 02:50:00|261.9|259.1|261.99|259.19|261.99|259.19|261.81|259.01|0
1651632610000|2022-05-04 02:50:10|261.9|259.1|261.64|258.84|261.99|259.19|261.64|258.84|0
1651632620000|2022-05-04 02:50:20|261.47|258.67|261.47|258.67|261.47|258.67|261.47|258.67|0
1651632630000|2022-05-04 02:50:30|261.3|258.5|261.55|258.75|261.55|258.75|261.3|258.5|0
1651632640000|2022-05-04 02:50:40|261.47|258.67|261.55|258.75|261.64|258.84|261.47|258.67|0
1651632650000|2022-05-04 02:50:50|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1651632660000|2022-05-04 02:51:00|261.13|258.33|261.3|258.5|261.3|258.5|261.13|258.33|0
1651632690000|2022-05-04 02:51:30|261.21|258.41|261.12|258.32|261.21|258.41|261.12|258.32|0
1651632710000|2022-05-04 02:51:50|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1651632730000|2022-05-04 02:52:10|261.12|258.32|261.3|258.5|261.3|258.5|261.12|258.32|0
1651632740000|2022-05-04 02:52:20|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1651632750000|2022-05-04 02:52:30|261.98|259.18|261.81|259.01|261.98|259.18|261.81|259.01|0
1651632760000|2022-05-04 02:52:40|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1651632770000|2022-05-04 02:52:50|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1651632780000|2022-05-04 02:53:00|261.98|259.18|261.81|259.01|261.98|259.18|261.81|259.01|0
1651632790000|2022-05-04 02:53:10|261.64|258.84|261.81|259.01|261.81|259.01|261.64|258.84|0
1651632810000|2022-05-04 02:53:30|261.64|258.84|261.64|258.84|261.81|259.01|261.64|258.84|0
1651632820000|2022-05-04 02:53:40|261.72|258.92|261.72|258.92|261.72|258.92|261.72|258.92|0
1651632830000|2022-05-04 02:53:50|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1651632850000|2022-05-04 02:54:10|261.55|258.75|261.46|258.66|261.55|258.75|261.46|258.66|0
1651632870000|2022-05-04 02:54:30|261.64|258.84|261.46|258.66|261.64|258.84|261.46|258.66|0
1651632910000|2022-05-04 02:55:10|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1651632920000|2022-05-04 02:55:20|261.37|258.57|261.46|258.66|261.46|258.66|261.37|258.57|0
1651632940000|2022-05-04 02:55:40|261.55|258.75|261.64|258.84|261.64|258.84|261.55|258.75|0
1651632950000|2022-05-04 02:55:50|261.46|258.66|261.29|258.49|261.46|258.66|261.29|258.49|0
1651632970000|2022-05-04 02:56:10|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1651632980000|2022-05-04 02:56:20|261.55|258.75|261.46|258.66|261.63|258.83|261.46|258.66|0
1651633000000|2022-05-04 02:56:40|261.54|258.74|261.63|258.83|261.63|258.83|261.54|258.74|0
1651633020000|2022-05-04 02:57:00|261.81|259.01|261.63|258.83|261.81|259.01|261.63|258.83|0
1651633030000|2022-05-04 02:57:10|261.54|258.74|261.63|258.83|261.63|258.83|261.54|258.74|0
1651633060000|2022-05-04 02:57:40|261.54|258.74|261.46|258.66|261.54|258.74|261.46|258.66|0
1651633070000|2022-05-04 02:57:50|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1651633080000|2022-05-04 02:58:00|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1651633090000|2022-05-04 02:58:10|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1651633100000|2022-05-04 02:58:20|261.2|258.4|261.12|258.32|261.29|258.49|261.12|258.32|0
1651633110000|2022-05-04 02:58:30|260.94|258.14|260.94|258.14|260.94|258.14|260.94|258.14|0
1651633120000|2022-05-04 02:58:40|260.77|257.97|260.77|257.97|260.77|257.97|260.77|257.97|0
1651633140000|2022-05-04 02:59:00|260.94|258.14|261.12|258.32|261.12|258.32|260.94|258.14|0
1651633150000|2022-05-04 02:59:10|260.94|258.14|260.94|258.14|260.94|258.14|260.94|258.14|0
1651633160000|2022-05-04 02:59:20|260.77|257.97|260.77|257.97|260.77|257.97|260.77|257.97|0
1651633180000|2022-05-04 02:59:40|260.6|257.8|260.43|257.63|260.6|257.8|260.43|257.63|0
1651633190000|2022-05-04 02:59:50|260.26|257.46|260.43|257.63|260.43|257.63|260.26|257.46|0
1651633200000|2022-05-04 03:00:00|260.68|257.88|260.6|257.8|260.68|257.88|260.6|257.8|0
1651633210000|2022-05-04 03:00:10|260.77|257.97|260.77|257.97|260.77|257.97|260.77|257.97|0
1651633230000|2022-05-04 03:00:30|260.94|258.14|260.94|258.14|261.11|258.31|260.94|258.14|0
1651633260000|2022-05-04 03:01:00|261.11|258.31|261.29|258.49|261.29|258.49|261.11|258.31|0
1651633270000|2022-05-04 03:01:10|261.46|258.66|261.46|258.66|261.46|258.66|261.29|258.49|0
1651633280000|2022-05-04 03:01:20|261.63|258.83|261.63|258.83|261.63|258.83|261.63|258.83|0
1651633290000|2022-05-04 03:01:30|261.8|259|261.8|259|261.8|259|261.8|259|0
1651633300000|2022-05-04 03:01:40|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1651633310000|2022-05-04 03:01:50|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1651633320000|2022-05-04 03:02:00|261.97|259.17|261.8|259|261.97|259.17|261.8|259|0
1651633340000|2022-05-04 03:02:20|261.88|259.08|261.97|259.17|261.97|259.17|261.88|259.08|0
1651633350000|2022-05-04 03:02:30|261.88|259.08|261.97|259.17|261.97|259.17|261.88|259.08|0
1651633370000|2022-05-04 03:02:50|261.88|259.08|261.8|259|261.88|259.08|261.8|259|0
1651633380000|2022-05-04 03:03:00|261.97|259.17|261.88|259.08|261.97|259.17|261.88|259.08|0
1651633390000|2022-05-04 03:03:10|261.8|259|261.88|259.08|261.88|259.08|261.8|259|0
1651633400000|2022-05-04 03:03:20|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1651633430000|2022-05-04 03:03:50|261.8|259|261.97|259.17|261.97|259.17|261.8|259|0
1651633450000|2022-05-04 03:04:10|262.05|259.25|261.97|259.17|262.05|259.25|261.97|259.17|0
1651633510000|2022-05-04 03:05:10|261.8|259|261.88|259.08|261.88|259.08|261.8|259|0
1651633520000|2022-05-04 03:05:20|261.8|259|261.8|259|261.8|259|261.8|259|0
1651633530000|2022-05-04 03:05:30|261.88|259.08|261.97|259.17|261.97|259.17|261.88|259.08|0
1651633550000|2022-05-04 03:05:50|262.05|259.25|262.14|259.34|262.14|259.34|262.05|259.25|0
1651633560000|2022-05-04 03:06:00|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1651633570000|2022-05-04 03:06:10|262.57|259.77|262.48|259.68|262.57|259.77|262.48|259.68|0
1651633580000|2022-05-04 03:06:20|262.66|259.86|262.57|259.77|262.66|259.86|262.57|259.77|0
1651633590000|2022-05-04 03:06:30|262.48|259.68|262.57|259.77|262.57|259.77|262.48|259.68|0
1651633600000|2022-05-04 03:06:40|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1651633620000|2022-05-04 03:07:00|262.39|259.59|262.14|259.34|262.39|259.59|262.14|259.34|0
1651633630000|2022-05-04 03:07:10|262.22|259.42|262.14|259.34|262.22|259.42|262.14|259.34|0
1651633650000|2022-05-04 03:07:30|261.97|259.17|261.79|258.99|261.97|259.17|261.79|258.99|0
1651633660000|2022-05-04 03:07:40|261.88|259.08|261.79|258.99|261.97|259.17|261.79|258.99|0
1651633680000|2022-05-04 03:08:00|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1651633690000|2022-05-04 03:08:10|261.79|258.99|261.79|258.99|261.79|258.99|261.79|258.99|0
1651633740000|2022-05-04 03:09:00|261.7|258.9|261.79|258.99|261.79|258.99|261.62|258.82|0
1651633790000|2022-05-04 03:09:50|261.7|258.9|261.7|258.9|261.7|258.9|261.62|258.82|0
1651633800000|2022-05-04 03:10:00|261.62|258.82|261.62|258.82|261.62|258.82|261.62|258.82|0
1651633810000|2022-05-04 03:10:10|261.45|258.65|261.1|258.3|261.45|258.65|261.1|258.3|0
1651633820000|2022-05-04 03:10:20|261.19|258.39|261.1|258.3|261.28|258.48|261.1|258.3|0
1651633830000|2022-05-04 03:10:30|261.01|258.21|261.01|258.21|261.01|258.21|261.01|258.21|0
1651633840000|2022-05-04 03:10:40|260.93|258.13|260.93|258.13|260.93|258.13|260.93|258.13|0
1651633860000|2022-05-04 03:11:00|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1651633880000|2022-05-04 03:11:20|260.93|258.13|260.93|258.13|260.93|258.13|260.93|258.13|0
1651633890000|2022-05-04 03:11:30|261.01|258.21|261.1|258.3|261.1|258.3|261.01|258.21|0
1651633920000|2022-05-04 03:12:00|260.93|258.13|260.42|257.62|260.93|258.13|260.42|257.62|0
1651633930000|2022-05-04 03:12:10|260.41|257.61|260.41|257.61|260.41|257.61|260.41|257.61|0
1651633940000|2022-05-04 03:12:20|260.59|257.79|260.59|257.79|260.59|257.79|260.59|257.79|0
1651633950000|2022-05-04 03:12:30|260.41|257.61|260.24|257.44|260.41|257.61|260.24|257.44|0
1651633960000|2022-05-04 03:12:40|260.41|257.61|260.59|257.79|260.59|257.79|260.41|257.61|0
1651633980000|2022-05-04 03:13:00|260.76|257.96|260.76|257.96|260.76|257.96|260.76|257.96|0
1651633990000|2022-05-04 03:13:10|261.01|258.21|260.93|258.13|261.01|258.21|260.93|258.13|0
1651634030000|2022-05-04 03:13:50|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1651634040000|2022-05-04 03:14:00|261.18|258.38|261.18|258.38|261.18|258.38|261.18|258.38|0
1651634050000|2022-05-04 03:14:10|261.27|258.47|261.27|258.47|261.27|258.47|261.27|258.47|0
1651634060000|2022-05-04 03:14:20|260.93|258.13|260.93|258.13|260.93|258.13|260.93|258.13|0
1651634070000|2022-05-04 03:14:30|261.01|258.21|260.93|258.13|261.01|258.21|260.93|258.13|0
1651634080000|2022-05-04 03:14:40|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1651634100000|2022-05-04 03:15:00|261.18|258.38|261.27|258.47|261.27|258.47|261.1|258.3|0
1651634120000|2022-05-04 03:15:20|261.35|258.55|261.44|258.64|261.44|258.64|261.35|258.55|0
1651634130000|2022-05-04 03:15:30|261.52|258.72|261.61|258.81|261.7|258.9|261.52|258.72|0
1651634140000|2022-05-04 03:15:40|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1651634160000|2022-05-04 03:16:00|261.61|258.81|261.52|258.72|261.61|258.81|261.52|258.72|0
1651634170000|2022-05-04 03:16:10|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1651634180000|2022-05-04 03:16:20|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1651634220000|2022-05-04 03:17:00|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1651634240000|2022-05-04 03:17:20|261.52|258.72|261.52|258.72|261.52|258.72|261.52|258.72|0
1651634250000|2022-05-04 03:17:30|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1651634260000|2022-05-04 03:17:40|261.78|258.98|261.78|258.98|261.78|258.98|261.78|258.98|0
1651634300000|2022-05-04 03:18:20|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1651634310000|2022-05-04 03:18:30|261.78|258.98|261.69|258.89|261.78|258.98|261.69|258.89|0
1651634320000|2022-05-04 03:18:40|261.44|258.64|261.35|258.55|261.44|258.64|261.35|258.55|0
1651634330000|2022-05-04 03:18:50|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1651634360000|2022-05-04 03:19:20|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1651634400000|2022-05-04 03:20:00|261.78|258.98|261.78|258.98|261.78|258.98|261.78|258.98|0
1651634410000|2022-05-04 03:20:10|261.95|259.15|261.95|259.15|261.95|259.15|261.95|259.15|0
1651634420000|2022-05-04 03:20:20|261.86|259.06|261.95|259.15|261.95|259.15|261.86|259.06|0
1651634440000|2022-05-04 03:20:40|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1651634450000|2022-05-04 03:20:50|261.95|259.15|262.12|259.32|262.12|259.32|261.95|259.15|0
1651634490000|2022-05-04 03:21:30|261.95|259.15|262.03|259.23|262.03|259.23|261.95|259.15|0
1651634500000|2022-05-04 03:21:40|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1651634520000|2022-05-04 03:22:00|262.29|259.49|262.2|259.4|262.29|259.49|262.2|259.4|0
1651634530000|2022-05-04 03:22:10|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1651634540000|2022-05-04 03:22:20|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651634550000|2022-05-04 03:22:30|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1651634560000|2022-05-04 03:22:40|261.78|258.98|261.95|259.15|261.95|259.15|261.78|258.98|0
1651634570000|2022-05-04 03:22:50|261.78|258.98|261.78|258.98|261.78|258.98|261.78|258.98|0
1651634580000|2022-05-04 03:23:00|261.6|258.8|261.78|258.98|261.78|258.98|261.6|258.8|0
1651634600000|2022-05-04 03:23:20|261.69|258.89|261.78|258.98|261.78|258.98|261.69|258.89|0
1651634630000|2022-05-04 03:23:50|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1651634640000|2022-05-04 03:24:00|261.78|258.98|261.6|258.8|261.78|258.98|261.6|258.8|0
1651634650000|2022-05-04 03:24:10|261.78|258.98|261.78|258.98|261.78|258.98|261.78|258.98|0
1651634660000|2022-05-04 03:24:20|261.6|258.8|261.6|258.8|261.78|258.98|261.6|258.8|0
1651634680000|2022-05-04 03:24:40|261.77|258.97|261.77|258.97|261.77|258.97|261.77|258.97|0
1651634690000|2022-05-04 03:24:50|261.95|259.15|261.95|259.15|261.95|259.15|261.95|259.15|0
1651634700000|2022-05-04 03:25:00|262.12|259.32|262.2|259.4|262.2|259.4|262.12|259.32|0
1651634710000|2022-05-04 03:25:10|262.29|259.49|262.29|259.49|262.29|259.49|262.12|259.32|0
1651634740000|2022-05-04 03:25:40|262.46|259.66|262.46|259.66|262.46|259.66|262.46|259.66|0
1651634760000|2022-05-04 03:26:00|262.54|259.74|262.46|259.66|262.54|259.74|262.46|259.66|0
1651634770000|2022-05-04 03:26:10|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1651634780000|2022-05-04 03:26:20|262.72|259.92|262.81|260.01|262.81|260.01|262.72|259.92|0
1651634800000|2022-05-04 03:26:40|262.89|260.09|262.63|259.83|262.89|260.09|262.63|259.83|0
1651634810000|2022-05-04 03:26:50|262.46|259.66|262.46|259.66|262.46|259.66|262.29|259.49|0
1651634820000|2022-05-04 03:27:00|262.54|259.74|262.46|259.66|262.54|259.74|262.46|259.66|0
1651634830000|2022-05-04 03:27:10|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651634850000|2022-05-04 03:27:30|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1651634870000|2022-05-04 03:27:50|262.2|259.4|262.29|259.49|262.29|259.49|262.2|259.4|0
1651634880000|2022-05-04 03:28:00|262.46|259.66|262.11|259.31|262.46|259.66|262.11|259.31|0
1651634900000|2022-05-04 03:28:20|262.2|259.4|262.11|259.31|262.29|259.49|262.11|259.31|0
1651634910000|2022-05-04 03:28:30|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651634950000|2022-05-04 03:29:10|262.37|259.57|262.46|259.66|262.46|259.66|262.29|259.49|0
1651634960000|2022-05-04 03:29:20|262.63|259.83|262.29|259.49|262.63|259.83|262.29|259.49|0
1651634990000|2022-05-04 03:29:50|262.28|259.48|262.02|259.22|262.28|259.48|262.02|259.22|0
1651635000000|2022-05-04 03:30:00|262.11|259.31|261.94|259.14|262.11|259.31|261.94|259.14|0
1651635020000|2022-05-04 03:30:20|261.85|259.05|261.94|259.14|261.94|259.14|261.85|259.05|0
1651635030000|2022-05-04 03:30:30|262.02|259.22|262.11|259.31|262.11|259.31|262.02|259.22|0
1651635040000|2022-05-04 03:30:40|262.02|259.22|262.02|259.22|262.02|259.22|261.94|259.14|0
1651635050000|2022-05-04 03:30:50|262.11|259.31|261.94|259.14|262.11|259.31|261.94|259.14|0
1651635060000|2022-05-04 03:31:00|261.77|258.97|261.77|258.97|261.77|258.97|261.77|258.97|0
1651635100000|2022-05-04 03:31:40|261.59|258.79|261.59|258.79|261.59|258.79|261.59|258.79|0
1651635110000|2022-05-04 03:31:50|261.42|258.62|261.08|258.28|261.42|258.62|261.08|258.28|0
1651635120000|2022-05-04 03:32:00|260.91|258.11|261.08|258.28|261.08|258.28|260.91|258.11|0
1651635130000|2022-05-04 03:32:10|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1651635140000|2022-05-04 03:32:20|261.08|258.28|261.08|258.28|261.08|258.28|261.08|258.28|0
1651635160000|2022-05-04 03:32:40|260.91|258.11|261.08|258.28|261.08|258.28|260.91|258.11|0
1651635170000|2022-05-04 03:32:50|260.91|258.11|260.91|258.11|260.91|258.11|260.91|258.11|0
1651635180000|2022-05-04 03:33:00|260.82|258.02|260.73|257.93|260.82|258.02|260.73|257.93|0
1651635200000|2022-05-04 03:33:20|260.56|257.76|260.39|257.59|260.56|257.76|260.39|257.59|0
1651635210000|2022-05-04 03:33:30|260.3|257.5|259.71|256.91|260.3|257.5|259.71|256.91|0
1651635230000|2022-05-04 03:33:50|259.62|256.82|259.53|256.73|259.62|256.82|259.53|256.73|0
1651635240000|2022-05-04 03:34:00|259.7|256.9|259.79|256.99|259.79|256.99|259.7|256.9|0
1651635250000|2022-05-04 03:34:10|259.7|256.9|259.88|257.08|259.88|257.08|259.7|256.9|0
1651635260000|2022-05-04 03:34:20|259.7|256.9|259.53|256.73|259.7|256.9|259.53|256.73|0
1651635270000|2022-05-04 03:34:30|259.36|256.56|259.53|256.73|259.53|256.73|259.36|256.56|0
1651635310000|2022-05-04 03:35:10|259.36|256.56|259.36|256.56|259.36|256.56|259.36|256.56|0
1651635320000|2022-05-04 03:35:20|259.53|256.73|259.53|256.73|259.53|256.73|259.44|256.64|0
1651635330000|2022-05-04 03:35:30|259.44|256.64|259.36|256.56|259.44|256.64|259.36|256.56|0
1651635340000|2022-05-04 03:35:40|259.53|256.73|259.53|256.73|259.53|256.73|259.53|256.73|0
1651635350000|2022-05-04 03:35:50|259.7|256.9|259.7|256.9|259.7|256.9|259.7|256.9|0
1651635360000|2022-05-04 03:36:00|259.79|256.99|259.7|256.9|259.79|256.99|259.7|256.9|0
1651635400000|2022-05-04 03:36:40|259.53|256.73|259.53|256.73|259.53|256.73|259.53|256.73|0
1651635410000|2022-05-04 03:36:50|259.7|256.9|259.7|256.9|259.7|256.9|259.7|256.9|0
1651635420000|2022-05-04 03:37:00|259.36|256.56|259.44|256.64|259.53|256.73|259.36|256.56|0
1651635430000|2022-05-04 03:37:10|259.53|256.73|259.7|256.9|259.7|256.9|259.53|256.73|0
1651635460000|2022-05-04 03:37:40|259.61|256.81|259.87|257.07|259.87|257.07|259.61|256.81|0
1651635470000|2022-05-04 03:37:50|260.04|257.24|259.87|257.07|260.04|257.24|259.87|257.07|0
1651635480000|2022-05-04 03:38:00|259.95|257.15|259.87|257.07|259.95|257.15|259.87|257.07|0
1651635510000|2022-05-04 03:38:30|259.7|256.9|259.87|257.07|259.87|257.07|259.7|256.9|0
1651635540000|2022-05-04 03:39:00|259.7|256.9|259.7|256.9|259.7|256.9|259.7|256.9|0
1651635550000|2022-05-04 03:39:10|259.53|256.73|259.53|256.73|259.53|256.73|259.53|256.73|0
1651635560000|2022-05-04 03:39:20|259.36|256.56|259.36|256.56|259.36|256.56|259.36|256.56|0
1651635570000|2022-05-04 03:39:30|259.53|256.73|259.7|256.9|259.7|256.9|259.53|256.73|0
1651635580000|2022-05-04 03:39:40|259.87|257.07|259.87|257.07|259.87|257.07|259.87|257.07|0
1651635590000|2022-05-04 03:39:50|259.7|256.9|259.7|256.9|259.7|256.9|259.7|256.9|0
1651635600000|2022-05-04 03:40:00|259.61|256.81|259.7|256.9|259.7|256.9|259.61|256.81|0
1651635610000|2022-05-04 03:40:10|259.36|256.56|259.36|256.56|259.36|256.56|259.36|256.56|0
1651635620000|2022-05-04 03:40:20|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1651635630000|2022-05-04 03:40:30|258.84|256.04|259.01|256.21|259.01|256.21|258.84|256.04|0
1651635640000|2022-05-04 03:40:40|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1651635650000|2022-05-04 03:40:50|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1651635660000|2022-05-04 03:41:00|258.84|256.04|258.84|256.04|258.84|256.04|258.84|256.04|0
1651635670000|2022-05-04 03:41:10|258.92|256.12|259.01|256.21|259.01|256.21|258.92|256.12|0
1651635700000|2022-05-04 03:41:40|258.84|256.04|258.84|256.04|258.84|256.04|258.84|256.04|0
1651635710000|2022-05-04 03:41:50|258.67|255.87|258.67|255.87|258.67|255.87|258.67|255.87|0
1651635720000|2022-05-04 03:42:00|258.5|255.7|258.67|255.87|258.67|255.87|258.5|255.7|0
1651635730000|2022-05-04 03:42:10|258.58|255.78|258.58|255.78|258.58|255.78|258.58|255.78|0
1651635740000|2022-05-04 03:42:20|258.5|255.7|258.67|255.87|258.67|255.87|258.5|255.7|0
1651635750000|2022-05-04 03:42:30|258.5|255.7|258.58|255.78|258.67|255.87|258.5|255.7|0
1651635760000|2022-05-04 03:42:40|258.5|255.7|258.84|256.04|258.84|256.04|258.5|255.7|0
1651635770000|2022-05-04 03:42:50|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1651635790000|2022-05-04 03:43:10|258.84|256.04|258.84|256.04|258.84|256.04|258.84|256.04|0
1651635810000|2022-05-04 03:43:30|258.75|255.95|258.84|256.04|258.84|256.04|258.75|255.95|0
1651635820000|2022-05-04 03:43:40|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1651635830000|2022-05-04 03:43:50|258.84|256.04|258.84|256.04|258.84|256.04|258.84|256.04|0
1651635840000|2022-05-04 03:44:00|259.01|256.21|258.92|256.12|259.01|256.21|258.92|256.12|0
1651635850000|2022-05-04 03:44:10|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1651635860000|2022-05-04 03:44:20|258.92|256.12|258.84|256.04|258.92|256.12|258.84|256.04|0
1651635870000|2022-05-04 03:44:30|259.01|256.21|259.18|256.38|259.18|256.38|259.01|256.21|0
1651635890000|2022-05-04 03:44:50|259.35|256.55|259.35|256.55|259.35|256.55|259.35|256.55|0
1651635900000|2022-05-04 03:45:00|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1651635910000|2022-05-04 03:45:10|259.26|256.46|259.52|256.72|259.52|256.72|259.26|256.46|0
1651635920000|2022-05-04 03:45:20|259.35|256.55|259.52|256.72|259.52|256.72|259.35|256.55|0
1651635930000|2022-05-04 03:45:30|259.43|256.63|259.35|256.55|259.52|256.72|259.35|256.55|0
1651635940000|2022-05-04 03:45:40|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1651635960000|2022-05-04 03:46:00|259.69|256.89|259.86|257.06|259.86|257.06|259.69|256.89|0
1651635980000|2022-05-04 03:46:20|259.69|256.89|259.86|257.06|259.86|257.06|259.69|256.89|0
1651635990000|2022-05-04 03:46:30|259.69|256.89|259.77|256.97|259.77|256.97|259.69|256.89|0
1651636000000|2022-05-04 03:46:40|259.86|257.06|259.69|256.89|259.86|257.06|259.69|256.89|0
1651636010000|2022-05-04 03:46:50|259.77|256.97|259.52|256.72|259.77|256.97|259.52|256.72|0
1651636050000|2022-05-04 03:47:30|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1651636080000|2022-05-04 03:48:00|259.35|256.55|259.35|256.55|259.35|256.55|259.35|256.55|0
1651636090000|2022-05-04 03:48:10|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1651636120000|2022-05-04 03:48:40|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1651636130000|2022-05-04 03:48:50|259|256.2|259.17|256.37|259.17|256.37|259|256.2|0
1651636140000|2022-05-04 03:49:00|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1651636150000|2022-05-04 03:49:10|259.17|256.37|259|256.2|259.17|256.37|259|256.2|0
1651636170000|2022-05-04 03:49:30|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1651636190000|2022-05-04 03:49:50|259.08|256.28|259.17|256.37|259.17|256.37|259|256.2|0
1651636200000|2022-05-04 03:50:00|259.26|256.46|259.17|256.37|259.26|256.46|259.17|256.37|0
1651636210000|2022-05-04 03:50:10|259.34|256.54|259.34|256.54|259.52|256.72|259.34|256.54|0
1651636220000|2022-05-04 03:50:20|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1651636230000|2022-05-04 03:50:30|259.34|256.54|259.43|256.63|259.43|256.63|259.34|256.54|0
1651636240000|2022-05-04 03:50:40|259.34|256.54|259.34|256.54|259.51|256.71|259.34|256.54|0
1651636250000|2022-05-04 03:50:50|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1651636260000|2022-05-04 03:51:00|259.43|256.63|259.51|256.71|259.51|256.71|259.34|256.54|0
1651636300000|2022-05-04 03:51:40|259.42|256.62|259.51|256.71|259.51|256.71|259.42|256.62|0
1651636320000|2022-05-04 03:52:00|259.42|256.62|259.34|256.54|259.42|256.62|259.34|256.54|0
1651636330000|2022-05-04 03:52:10|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1651636340000|2022-05-04 03:52:20|259.25|256.45|259.34|256.54|259.34|256.54|259.25|256.45|0
1651636350000|2022-05-04 03:52:30|259.25|256.45|259.17|256.37|259.25|256.45|259.17|256.37|0
1651636400000|2022-05-04 03:53:20|259.34|256.54|259.34|256.54|259.34|256.54|259.34|256.54|0
1651636420000|2022-05-04 03:53:40|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1651636430000|2022-05-04 03:53:50|259.34|256.54|259.34|256.54|259.34|256.54|259.34|256.54|0
1651636440000|2022-05-04 03:54:00|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1651636450000|2022-05-04 03:54:10|259.59|256.79|259.59|256.79|259.59|256.79|259.59|256.79|0
1651636460000|2022-05-04 03:54:20|259.68|256.88|259.68|256.88|259.68|256.88|259.68|256.88|0
1651636480000|2022-05-04 03:54:40|259.85|257.05|259.85|257.05|259.85|257.05|259.85|257.05|0
1651636490000|2022-05-04 03:54:50|259.68|256.88|259.68|256.88|259.68|256.88|259.68|256.88|0
1651636530000|2022-05-04 03:55:30|259.76|256.96|259.68|256.88|259.76|256.96|259.68|256.88|0
1651636540000|2022-05-04 03:55:40|259.76|256.96|259.68|256.88|259.85|257.05|259.68|256.88|0
1651636580000|2022-05-04 03:56:20|259.51|256.71|259.34|256.54|259.51|256.71|259.34|256.54|0
1651636590000|2022-05-04 03:56:30|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1651636600000|2022-05-04 03:56:40|259.42|256.62|259.42|256.62|259.42|256.62|259.42|256.62|0
1651636610000|2022-05-04 03:56:50|259.34|256.54|259.51|256.71|259.51|256.71|259.34|256.54|0
1651636630000|2022-05-04 03:57:10|259.68|256.88|259.68|256.88|259.68|256.88|259.51|256.71|0
1651636670000|2022-05-04 03:57:50|259.76|256.96|259.68|256.88|259.76|256.96|259.68|256.88|0
1651636700000|2022-05-04 03:58:20|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1651636710000|2022-05-04 03:58:30|259.68|256.88|259.68|256.88|259.68|256.88|259.68|256.88|0
1651636750000|2022-05-04 03:59:10|259.85|257.05|259.85|257.05|259.85|257.05|259.85|257.05|0
1651636760000|2022-05-04 03:59:20|259.76|256.96|259.85|257.05|259.85|257.05|259.76|256.96|0
1651636770000|2022-05-04 03:59:30|259.93|257.13|259.85|257.05|259.93|257.13|259.85|257.05|0
1651636790000|2022-05-04 03:59:50|259.93|257.13|259.93|257.13|259.93|257.13|259.93|257.13|0
1651636800000|2022-05-04 04:00:00|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1651636810000|2022-05-04 04:00:10|260.54|257.74|260.53|257.73|260.54|257.74|260.53|257.73|0
1651636830000|2022-05-04 04:00:30|260.36|257.56|260.36|257.56|260.36|257.56|260.36|257.56|0
1651636840000|2022-05-04 04:00:40|260.53|257.73|260.88|258.08|260.88|258.08|260.53|257.73|0
1651636850000|2022-05-04 04:00:50|261.05|258.25|262.08|259.28|262.08|259.28|261.05|258.25|0
1651636860000|2022-05-04 04:01:00|262.25|259.45|261.91|259.11|262.25|259.45|261.91|259.11|0
1651636870000|2022-05-04 04:01:10|261.56|258.76|261.73|258.93|261.73|258.93|261.56|258.76|0
1651636880000|2022-05-04 04:01:20|261.47|258.67|261.56|258.76|261.56|258.76|261.47|258.67|0
1651636890000|2022-05-04 04:01:30|261.47|258.67|261.47|258.67|261.47|258.67|261.47|258.67|0
1651636900000|2022-05-04 04:01:40|261.56|258.76|261.64|258.84|261.64|258.84|261.56|258.76|0
1651636910000|2022-05-04 04:01:50|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1651636920000|2022-05-04 04:02:00|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651636940000|2022-05-04 04:02:20|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1651636950000|2022-05-04 04:02:30|261.47|258.67|261.47|258.67|261.47|258.67|261.47|258.67|0
1651636960000|2022-05-04 04:02:40|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651636970000|2022-05-04 04:02:50|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1651636980000|2022-05-04 04:03:00|261.56|258.76|261.39|258.59|261.56|258.76|261.39|258.59|0
1651637000000|2022-05-04 04:03:20|261.22|258.42|261.22|258.42|261.22|258.42|261.22|258.42|0
1651637020000|2022-05-04 04:03:40|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1651637040000|2022-05-04 04:04:00|261.47|258.67|261.47|258.67|261.47|258.67|261.47|258.67|0
1651637050000|2022-05-04 04:04:10|261.39|258.59|261.73|258.93|261.73|258.93|261.39|258.59|0
1651637060000|2022-05-04 04:04:20|261.56|258.76|261.56|258.76|261.56|258.76|261.47|258.67|0
1651637070000|2022-05-04 04:04:30|261.47|258.67|261.56|258.76|261.56|258.76|261.39|258.59|0
1651637090000|2022-05-04 04:04:50|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1651637110000|2022-05-04 04:05:10|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651637130000|2022-05-04 04:05:30|261.47|258.67|261.39|258.59|261.47|258.67|261.39|258.59|0
1651637140000|2022-05-04 04:05:40|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1651637150000|2022-05-04 04:05:50|261.39|258.59|261.39|258.59|261.39|258.59|261.3|258.5|0
1651637160000|2022-05-04 04:06:00|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651637170000|2022-05-04 04:06:10|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1651637180000|2022-05-04 04:06:20|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1651637190000|2022-05-04 04:06:30|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651637200000|2022-05-04 04:06:40|261.38|258.58|261.3|258.5|261.38|258.58|261.3|258.5|0
1651637210000|2022-05-04 04:06:50|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1651637220000|2022-05-04 04:07:00|261.3|258.5|261.21|258.41|261.3|258.5|261.21|258.41|0
1651637260000|2022-05-04 04:07:40|261.04|258.24|261.21|258.41|261.21|258.41|261.04|258.24|0
1651637290000|2022-05-04 04:08:10|261.12|258.32|261.21|258.41|261.21|258.41|261.12|258.32|0
1651637300000|2022-05-04 04:08:20|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1651637330000|2022-05-04 04:08:50|261.21|258.41|261.12|258.32|261.21|258.41|261.12|258.32|0
1651637340000|2022-05-04 04:09:00|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1651637400000|2022-05-04 04:10:00|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1651637410000|2022-05-04 04:10:10|261.04|258.24|261.21|258.41|261.21|258.41|261.04|258.24|0
1651637420000|2022-05-04 04:10:20|261.04|258.24|261.04|258.24|261.04|258.24|261.04|258.24|0
1651637430000|2022-05-04 04:10:30|260.87|258.07|261.04|258.24|261.04|258.24|260.87|258.07|0
1651637440000|2022-05-04 04:10:40|260.87|258.07|260.87|258.07|260.87|258.07|260.87|258.07|0
1651637460000|2022-05-04 04:11:00|260.78|257.98|260.87|258.07|260.87|258.07|260.78|257.98|0
1651637470000|2022-05-04 04:11:10|260.95|258.15|260.95|258.15|260.95|258.15|260.95|258.15|0
1651637480000|2022-05-04 04:11:20|260.87|258.07|260.95|258.15|260.95|258.15|260.86|258.06|0
1651637490000|2022-05-04 04:11:30|260.86|258.06|260.95|258.15|260.95|258.15|260.86|258.06|0
1651637500000|2022-05-04 04:11:40|261.04|258.24|261.04|258.24|261.04|258.24|261.04|258.24|0
1651637550000|2022-05-04 04:12:30|260.95|258.15|260.95|258.15|260.95|258.15|260.95|258.15|0
1651637560000|2022-05-04 04:12:40|260.86|258.06|261.03|258.23|261.03|258.23|260.86|258.06|0
1651637580000|2022-05-04 04:13:00|260.95|258.15|261.03|258.23|261.03|258.23|260.95|258.15|0
1651637590000|2022-05-04 04:13:10|260.86|258.06|260.86|258.06|260.86|258.06|260.86|258.06|0
1651637630000|2022-05-04 04:13:50|261.55|258.75|261.63|258.83|261.63|258.83|261.55|258.75|0
1651637640000|2022-05-04 04:14:00|261.72|258.92|261.72|258.92|261.72|258.92|261.72|258.92|0
1651637650000|2022-05-04 04:14:10|261.8|259|261.55|258.75|261.8|259|261.46|258.66|0
1651637660000|2022-05-04 04:14:20|261.38|258.58|261.72|258.92|261.72|258.92|261.38|258.58|0
1651637670000|2022-05-04 04:14:30|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1651637680000|2022-05-04 04:14:40|262.23|259.43|262.41|259.61|262.41|259.61|262.23|259.43|0
1651637690000|2022-05-04 04:14:50|262.23|259.43|261.72|258.92|262.23|259.43|261.72|258.92|0
1651637700000|2022-05-04 04:15:00|261.8|259|261.72|258.92|261.89|259.09|261.72|258.92|0
1651637730000|2022-05-04 04:15:30|261.8|259|261.89|259.09|261.89|259.09|261.8|259|0
1651637760000|2022-05-04 04:16:00|261.72|258.92|261.72|258.92|261.72|258.92|261.72|258.92|0
1651637820000|2022-05-04 04:17:00|261.89|259.09|261.89|259.09|261.89|259.09|261.89|259.09|0
1651637840000|2022-05-04 04:17:20|261.97|259.17|262.14|259.34|262.14|259.34|261.97|259.17|0
1651637850000|2022-05-04 04:17:30|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1651637870000|2022-05-04 04:17:50|262.31|259.51|262.4|259.6|262.4|259.6|262.31|259.51|0
1651637890000|2022-05-04 04:18:10|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1651637900000|2022-05-04 04:18:20|262.92|260.12|262.57|259.77|262.92|260.12|262.57|259.77|0
1651637920000|2022-05-04 04:18:40|262.4|259.6|262.48|259.68|262.48|259.68|262.4|259.6|0
1651637930000|2022-05-04 04:18:50|262.57|259.77|262.4|259.6|262.57|259.77|262.4|259.6|0
1651637960000|2022-05-04 04:19:20|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1651637990000|2022-05-04 04:19:50|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1651638010000|2022-05-04 04:20:10|262.92|260.12|262.92|260.12|262.92|260.12|262.83|260.03|0
1651638020000|2022-05-04 04:20:20|262.74|259.94|262.83|260.03|262.83|260.03|262.74|259.94|0
1651638030000|2022-05-04 04:20:30|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1651638050000|2022-05-04 04:20:50|262.57|259.77|262.74|259.94|262.74|259.94|262.57|259.77|0
1651638070000|2022-05-04 04:21:10|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1651638140000|2022-05-04 04:22:20|262.4|259.6|262.57|259.77|262.57|259.77|262.4|259.6|0
1651638160000|2022-05-04 04:22:40|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1651638190000|2022-05-04 04:23:10|262.22|259.42|262.57|259.77|262.57|259.77|262.22|259.42|0
1651638240000|2022-05-04 04:24:00|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1651638250000|2022-05-04 04:24:10|262.57|259.77|262.4|259.6|262.57|259.77|262.4|259.6|0
1651638260000|2022-05-04 04:24:20|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1651638370000|2022-05-04 04:26:10|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1651638420000|2022-05-04 04:27:00|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1651638430000|2022-05-04 04:27:10|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1651638450000|2022-05-04 04:27:30|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1651638460000|2022-05-04 04:27:40|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1651638480000|2022-05-04 04:28:00|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1651638500000|2022-05-04 04:28:20|262.39|259.59|262.22|259.42|262.39|259.59|262.22|259.42|0
1651638570000|2022-05-04 04:29:30|262.05|259.25|262.22|259.42|262.22|259.42|262.05|259.25|0
1651638600000|2022-05-04 04:30:00|262.39|259.59|262.22|259.42|262.39|259.59|262.22|259.42|0
1651638610000|2022-05-04 04:30:10|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1651638630000|2022-05-04 04:30:30|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1651638670000|2022-05-04 04:31:10|262.9|260.1|263.25|260.45|263.25|260.45|262.9|260.1|0
1651638680000|2022-05-04 04:31:20|263.33|260.53|263.59|260.79|263.59|260.79|263.33|260.53|0
1651638690000|2022-05-04 04:31:30|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651638700000|2022-05-04 04:31:40|263.59|260.79|263.59|260.79|263.59|260.79|263.59|260.79|0
1651638710000|2022-05-04 04:31:50|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1651638720000|2022-05-04 04:32:00|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651638760000|2022-05-04 04:32:40|263.07|260.27|263.07|260.27|263.07|260.27|263.07|260.27|0
1651638780000|2022-05-04 04:33:00|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651638800000|2022-05-04 04:33:20|263.24|260.44|263.93|261.13|263.93|261.13|263.07|260.27|0
1651638810000|2022-05-04 04:33:30|263.84|261.04|264.02|261.22|264.02|261.22|263.84|261.04|0
1651638820000|2022-05-04 04:33:40|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1651638830000|2022-05-04 04:33:50|263.67|260.87|263.76|260.96|263.76|260.96|263.59|260.79|0
1651638840000|2022-05-04 04:34:00|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1651638850000|2022-05-04 04:34:10|264.45|261.65|264.45|261.65|264.45|261.65|264.45|261.65|0
1651638860000|2022-05-04 04:34:20|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1651638880000|2022-05-04 04:34:40|264.36|261.56|264.28|261.48|264.45|261.65|264.28|261.48|0
1651638890000|2022-05-04 04:34:50|263.93|261.13|264.01|261.21|264.1|261.3|263.93|261.13|0
1651638900000|2022-05-04 04:35:00|264.1|261.3|264.1|261.3|264.1|261.3|264.01|261.21|0
1651638910000|2022-05-04 04:35:10|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1651638920000|2022-05-04 04:35:20|263.76|260.96|264.01|261.21|264.01|261.21|263.76|260.96|0
1651638930000|2022-05-04 04:35:30|263.93|261.13|263.76|260.96|263.93|261.13|263.76|260.96|0
1651638940000|2022-05-04 04:35:40|263.93|261.13|263.84|261.04|263.93|261.13|263.84|261.04|0
1651638950000|2022-05-04 04:35:50|263.93|261.13|263.76|260.96|263.93|261.13|263.76|260.96|0
1651638990000|2022-05-04 04:36:30|263.59|260.79|263.67|260.87|263.67|260.87|263.59|260.79|0
1651639000000|2022-05-04 04:36:40|263.59|260.79|263.76|260.96|263.76|260.96|263.59|260.79|0
1651639010000|2022-05-04 04:36:50|263.84|261.04|263.59|260.79|263.84|261.04|263.59|260.79|0
1651639020000|2022-05-04 04:37:00|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1651639120000|2022-05-04 04:38:40|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1651639130000|2022-05-04 04:38:50|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1651639150000|2022-05-04 04:39:10|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651639160000|2022-05-04 04:39:20|264.1|261.3|263.93|261.13|264.1|261.3|263.93|261.13|0
1651639170000|2022-05-04 04:39:30|264.1|261.3|264.27|261.47|264.27|261.47|264.1|261.3|0
1651639190000|2022-05-04 04:39:50|264.44|261.64|264.35|261.55|264.44|261.64|264.35|261.55|0
1651639200000|2022-05-04 04:40:00|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1651639220000|2022-05-04 04:40:20|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1651639250000|2022-05-04 04:40:50|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1651639270000|2022-05-04 04:41:10|263.84|261.04|263.93|261.13|263.93|261.13|263.84|261.04|0
1651639280000|2022-05-04 04:41:20|263.92|261.12|263.92|261.12|263.92|261.12|263.92|261.12|0
1651639300000|2022-05-04 04:41:40|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651639320000|2022-05-04 04:42:00|263.83|261.03|263.92|261.12|263.92|261.12|263.83|261.03|0
1651639410000|2022-05-04 04:43:30|263.66|260.86|263.75|260.95|263.75|260.95|263.66|260.86|0
1651639450000|2022-05-04 04:44:10|263.83|261.03|263.75|260.95|263.83|261.03|263.75|260.95|0
1651639460000|2022-05-04 04:44:20|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1651639520000|2022-05-04 04:45:20|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1651639530000|2022-05-04 04:45:30|263.49|260.69|263.4|260.6|263.49|260.69|263.4|260.6|0
1651639540000|2022-05-04 04:45:40|263.31|260.51|263.4|260.6|263.4|260.6|263.31|260.51|0
1651639600000|2022-05-04 04:46:40|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1651639630000|2022-05-04 04:47:10|263.31|260.51|263.31|260.51|263.31|260.51|263.31|260.51|0
1651639640000|2022-05-04 04:47:20|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1651639680000|2022-05-04 04:48:00|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1651639690000|2022-05-04 04:48:10|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1651639700000|2022-05-04 04:48:20|263.06|260.26|263.06|260.26|263.06|260.26|263.06|260.26|0
1651639720000|2022-05-04 04:48:40|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1651639730000|2022-05-04 04:48:50|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1651639740000|2022-05-04 04:49:00|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1651639850000|2022-05-04 04:50:50|263.05|260.25|262.96|260.16|263.05|260.25|262.96|260.16|0
1651639860000|2022-05-04 04:51:00|262.88|260.08|262.88|260.08|262.88|260.08|262.88|260.08|0
1651639880000|2022-05-04 04:51:20|262.79|259.99|262.79|259.99|262.79|259.99|262.71|259.91|0
1651639890000|2022-05-04 04:51:30|262.71|259.91|262.79|259.99|262.79|259.99|262.71|259.91|0
1651639900000|2022-05-04 04:51:40|262.71|259.91|262.71|259.91|262.71|259.91|262.71|259.91|0
1651639940000|2022-05-04 04:52:20|262.54|259.74|262.36|259.56|262.54|259.74|262.36|259.56|0
1651639950000|2022-05-04 04:52:30|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1651639960000|2022-05-04 04:52:40|262.53|259.73|262.53|259.73|262.53|259.73|262.53|259.73|0
1651639980000|2022-05-04 04:53:00|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1651640020000|2022-05-04 04:53:40|262.19|259.39|262.02|259.22|262.19|259.39|262.02|259.22|0
1651640030000|2022-05-04 04:53:50|261.93|259.13|262.02|259.22|262.02|259.22|261.93|259.13|0
1651640060000|2022-05-04 04:54:20|261.93|259.13|261.85|259.05|261.93|259.13|261.85|259.05|0
1651640070000|2022-05-04 04:54:30|262.02|259.22|262.02|259.22|262.02|259.22|262.02|259.22|0
1651640100000|2022-05-04 04:55:00|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1651640150000|2022-05-04 04:55:50|262.02|259.22|262.02|259.22|262.02|259.22|262.02|259.22|0
1651640200000|2022-05-04 04:56:40|261.84|259.04|262.01|259.21|262.01|259.21|261.84|259.04|0
1651640210000|2022-05-04 04:56:50|261.84|259.04|262.01|259.21|262.01|259.21|261.84|259.04|0
1651640240000|2022-05-04 04:57:20|261.84|259.04|261.84|259.04|261.92|259.12|261.84|259.04|0
1651640270000|2022-05-04 04:57:50|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1651640280000|2022-05-04 04:58:00|261.5|258.7|261.5|258.7|261.5|258.7|261.5|258.7|0
1651640290000|2022-05-04 04:58:10|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1651640320000|2022-05-04 04:58:40|261.5|258.7|261.5|258.7|261.5|258.7|261.5|258.7|0
1651640370000|2022-05-04 04:59:30|261.33|258.53|260.98|258.18|261.5|258.7|260.98|258.18|0
1651640380000|2022-05-04 04:59:40|261.33|258.53|261.32|258.52|261.41|258.61|261.32|258.52|0
1651640400000|2022-05-04 05:00:00|261.15|258.35|261.32|258.52|261.32|258.52|261.15|258.35|0
1651640410000|2022-05-04 05:00:10|261.41|258.61|261.32|258.52|261.41|258.61|261.32|258.52|0
1651640460000|2022-05-04 05:01:00|261.15|258.35|260.98|258.18|261.15|258.35|260.98|258.18|0
1651640470000|2022-05-04 05:01:10|260.81|258.01|260.81|258.01|260.81|258.01|260.81|258.01|0
1651640480000|2022-05-04 05:01:20|260.89|258.09|260.98|258.18|260.98|258.18|260.89|258.09|0
1651640490000|2022-05-04 05:01:30|261.06|258.26|261.15|258.35|261.15|258.35|261.06|258.26|0
1651640500000|2022-05-04 05:01:40|261.32|258.52|261.49|258.69|261.49|258.69|261.32|258.52|0
1651640540000|2022-05-04 05:02:20|261.32|258.52|261.32|258.52|261.32|258.52|261.32|258.52|0
1651640550000|2022-05-04 05:02:30|261.49|258.69|261.49|258.69|261.58|258.78|261.49|258.69|0
1651640560000|2022-05-04 05:02:40|261.58|258.78|261.66|258.86|261.66|258.86|261.58|258.78|0
1651640570000|2022-05-04 05:02:50|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1651640580000|2022-05-04 05:03:00|261.92|259.12|261.92|259.12|261.92|259.12|261.92|259.12|0
1651640590000|2022-05-04 05:03:10|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1651640610000|2022-05-04 05:03:30|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1651640620000|2022-05-04 05:03:40|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1651640630000|2022-05-04 05:03:50|261.57|258.77|261.4|258.6|261.57|258.77|261.4|258.6|0
1651640640000|2022-05-04 05:04:00|261.32|258.52|261.32|258.52|261.32|258.52|261.32|258.52|0
1651640650000|2022-05-04 05:04:10|261.15|258.35|260.98|258.18|261.15|258.35|260.81|258.01|0
1651640660000|2022-05-04 05:04:20|261.15|258.35|261.15|258.35|261.15|258.35|261.15|258.35|0
1651640670000|2022-05-04 05:04:30|261.32|258.52|261.32|258.52|261.32|258.52|261.15|258.35|0
1651640690000|2022-05-04 05:04:50|261.49|258.69|261.57|258.77|261.57|258.77|261.49|258.69|0
1651640700000|2022-05-04 05:05:00|261.66|258.86|261.49|258.69|261.66|258.86|261.49|258.69|0
1651640710000|2022-05-04 05:05:10|261.66|258.86|261.66|258.86|261.66|258.86|261.49|258.69|0
1651640720000|2022-05-04 05:05:20|261.57|258.77|261.49|258.69|261.57|258.77|261.49|258.69|0
1651640740000|2022-05-04 05:05:40|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1651640760000|2022-05-04 05:06:00|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1651640770000|2022-05-04 05:06:10|261.32|258.52|261.4|258.6|261.4|258.6|261.32|258.52|0
1651640780000|2022-05-04 05:06:20|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1651640810000|2022-05-04 05:06:50|261.66|258.86|262|259.2|262|259.2|261.66|258.86|0
1651640850000|2022-05-04 05:07:30|262.35|259.55|262.69|259.89|262.69|259.89|262.35|259.55|0
1651640860000|2022-05-04 05:07:40|262.86|260.06|263.21|260.41|263.21|260.41|262.86|260.06|0
1651640870000|2022-05-04 05:07:50|263.03|260.23|263.21|260.41|263.21|260.41|263.03|260.23|0
1651640900000|2022-05-04 05:08:20|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1651640920000|2022-05-04 05:08:40|263.46|260.66|263.55|260.75|263.55|260.75|263.46|260.66|0
1651640930000|2022-05-04 05:08:50|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1651640980000|2022-05-04 05:09:40|263.2|260.4|263.38|260.58|263.38|260.58|263.2|260.4|0
1651640990000|2022-05-04 05:09:50|263.29|260.49|263.38|260.58|263.38|260.58|263.29|260.49|0
1651641010000|2022-05-04 05:10:10|263.2|260.4|263.29|260.49|263.29|260.49|263.2|260.4|0
1651641020000|2022-05-04 05:10:20|263.2|260.4|262.86|260.06|263.2|260.4|262.86|260.06|0
1651641050000|2022-05-04 05:10:50|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1651641060000|2022-05-04 05:11:00|262.69|259.89|262.69|259.89|262.69|259.89|262.69|259.89|0
1651641070000|2022-05-04 05:11:10|262.51|259.71|262.86|260.06|262.86|260.06|262.51|259.71|0
1651641080000|2022-05-04 05:11:20|263.03|260.23|263.11|260.31|263.11|260.31|263.03|260.23|0
1651641090000|2022-05-04 05:11:30|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1651641110000|2022-05-04 05:11:50|263.2|260.4|263.2|260.4|263.2|260.4|263.2|260.4|0
1651641120000|2022-05-04 05:12:00|263.03|260.23|263.11|260.31|263.11|260.31|263.03|260.23|0
1651641130000|2022-05-04 05:12:10|263.03|260.23|263.37|260.57|263.37|260.57|263.03|260.23|0
1651641140000|2022-05-04 05:12:20|263.55|260.75|263.72|260.92|263.72|260.92|263.55|260.75|0
1651641150000|2022-05-04 05:12:30|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1651641160000|2022-05-04 05:12:40|264.06|261.26|264.41|261.61|264.41|261.61|264.06|261.26|0
1651641170000|2022-05-04 05:12:50|264.06|261.26|263.89|261.09|264.06|261.26|263.89|261.09|0
1651641190000|2022-05-04 05:13:10|264.06|261.26|264.14|261.34|264.14|261.34|264.06|261.26|0
1651641200000|2022-05-04 05:13:20|264.06|261.26|263.89|261.09|264.06|261.26|263.89|261.09|0
1651641210000|2022-05-04 05:13:30|263.72|260.92|263.72|260.92|263.72|260.92|263.72|260.92|0
1651641220000|2022-05-04 05:13:40|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1651641250000|2022-05-04 05:14:10|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1651641260000|2022-05-04 05:14:20|263.54|260.74|263.37|260.57|263.54|260.74|263.37|260.57|0
1651641270000|2022-05-04 05:14:30|263.2|260.4|262.85|260.05|263.2|260.4|262.85|260.05|0
1651641280000|2022-05-04 05:14:40|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1651641290000|2022-05-04 05:14:50|263.11|260.31|262.85|260.05|263.11|260.31|262.85|260.05|0
1651641300000|2022-05-04 05:15:00|262.94|260.14|262.85|260.05|262.94|260.14|262.85|260.05|0
1651641310000|2022-05-04 05:15:10|263.03|260.23|263.2|260.4|263.2|260.4|263.03|260.23|0
1651641320000|2022-05-04 05:15:20|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1651641330000|2022-05-04 05:15:30|262.85|260.05|262.51|259.71|262.85|260.05|262.51|259.71|0
1651641340000|2022-05-04 05:15:40|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1651641350000|2022-05-04 05:15:50|262.51|259.71|262.51|259.71|262.68|259.88|262.51|259.71|0
1651641360000|2022-05-04 05:16:00|262.34|259.54|262.42|259.62|262.51|259.71|262.34|259.54|0
1651641370000|2022-05-04 05:16:10|262.59|259.79|262.68|259.88|262.68|259.88|262.51|259.71|0
1651641380000|2022-05-04 05:16:20|262.51|259.71|262.51|259.71|262.51|259.71|262.51|259.71|0
1651641390000|2022-05-04 05:16:30|262.59|259.79|262.68|259.88|262.68|259.88|262.59|259.79|0
1651641400000|2022-05-04 05:16:40|262.51|259.71|262.16|259.36|262.51|259.71|262.16|259.36|0
1651641410000|2022-05-04 05:16:50|262.25|259.45|262.16|259.36|262.25|259.45|262.16|259.36|0
1651641420000|2022-05-04 05:17:00|262.07|259.27|261.99|259.19|262.07|259.27|261.99|259.19|0
1651641430000|2022-05-04 05:17:10|261.82|259.02|261.65|258.85|261.82|259.02|261.65|258.85|0
1651641440000|2022-05-04 05:17:20|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1651641450000|2022-05-04 05:17:30|261.9|259.1|261.9|259.1|261.9|259.1|261.9|259.1|0
1651641460000|2022-05-04 05:17:40|261.99|259.19|261.82|259.02|261.99|259.19|261.82|259.02|0
1651641470000|2022-05-04 05:17:50|261.65|258.85|261.65|258.85|261.65|258.85|261.65|258.85|0
1651641490000|2022-05-04 05:18:10|261.56|258.76|261.48|258.68|261.56|258.76|261.48|258.68|0
1651641500000|2022-05-04 05:18:20|261.99|259.19|261.99|259.19|261.99|259.19|261.82|259.02|0
1651641510000|2022-05-04 05:18:30|262.07|259.27|262.16|259.36|262.16|259.36|262.07|259.27|0
1651641520000|2022-05-04 05:18:40|262.33|259.53|262.33|259.53|262.42|259.62|262.33|259.53|0
1651641530000|2022-05-04 05:18:50|262.51|259.71|262.68|259.88|262.68|259.88|262.51|259.71|0
1651641540000|2022-05-04 05:19:00|262.51|259.71|262.51|259.71|262.51|259.71|262.51|259.71|0
1651641550000|2022-05-04 05:19:10|262.33|259.53|262.33|259.53|262.33|259.53|262.33|259.53|0
1651641560000|2022-05-04 05:19:20|262.24|259.44|262.24|259.44|262.24|259.44|262.16|259.36|0
1651641570000|2022-05-04 05:19:30|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1651641580000|2022-05-04 05:19:40|262.24|259.44|262.16|259.36|262.24|259.44|262.16|259.36|0
1651641590000|2022-05-04 05:19:50|262.33|259.53|262.33|259.53|262.33|259.53|262.16|259.36|0
1651641610000|2022-05-04 05:20:10|262.41|259.61|262.5|259.7|262.5|259.7|262.41|259.61|0
1651641630000|2022-05-04 05:20:30|262.59|259.79|262.5|259.7|262.59|259.79|262.5|259.7|0
1651641650000|2022-05-04 05:20:50|262.59|259.79|262.5|259.7|262.59|259.79|262.5|259.7|0
1651641660000|2022-05-04 05:21:00|262.33|259.53|262.33|259.53|262.33|259.53|262.33|259.53|0
1651641680000|2022-05-04 05:21:20|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1651641700000|2022-05-04 05:21:40|262.33|259.53|262.33|259.53|262.33|259.53|262.33|259.53|0
1651641710000|2022-05-04 05:21:50|262.24|259.44|262.16|259.36|262.24|259.44|262.16|259.36|0
1651641720000|2022-05-04 05:22:00|262.07|259.27|261.99|259.19|262.16|259.36|261.99|259.19|0
1651641740000|2022-05-04 05:22:20|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1651641750000|2022-05-04 05:22:30|261.99|259.19|261.82|259.02|261.99|259.19|261.82|259.02|0
1651641760000|2022-05-04 05:22:40|261.64|258.84|261.82|259.02|261.82|259.02|261.64|258.84|0
1651641770000|2022-05-04 05:22:50|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1651641780000|2022-05-04 05:23:00|261.99|259.19|262.16|259.36|262.16|259.36|261.99|259.19|0
1651641790000|2022-05-04 05:23:10|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1651641800000|2022-05-04 05:23:20|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1651641810000|2022-05-04 05:23:30|262.07|259.27|262.16|259.36|262.16|259.36|262.07|259.27|0
1651641820000|2022-05-04 05:23:40|262.07|259.27|262.07|259.27|262.16|259.36|262.07|259.27|0
1651641830000|2022-05-04 05:23:50|261.99|259.19|262.07|259.27|262.07|259.27|261.99|259.19|0
1651641840000|2022-05-04 05:24:00|261.99|259.19|261.98|259.18|261.99|259.19|261.98|259.18|0
1651641850000|2022-05-04 05:24:10|262.16|259.36|262.07|259.27|262.16|259.36|261.98|259.18|0
1651641860000|2022-05-04 05:24:20|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1651641890000|2022-05-04 05:24:50|262.33|259.53|262.24|259.44|262.67|259.87|262.24|259.44|0
1651641900000|2022-05-04 05:25:00|262.33|259.53|262.5|259.7|262.5|259.7|262.33|259.53|0
1651641910000|2022-05-04 05:25:10|262.33|259.53|262.5|259.7|262.5|259.7|262.33|259.53|0
1651641920000|2022-05-04 05:25:20|262.41|259.61|262.33|259.53|262.41|259.61|262.33|259.53|0
1651641930000|2022-05-04 05:25:30|262.24|259.44|262.33|259.53|262.33|259.53|262.24|259.44|0
1651641940000|2022-05-04 05:25:40|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1651641950000|2022-05-04 05:25:50|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1651641970000|2022-05-04 05:26:10|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1651641980000|2022-05-04 05:26:20|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1651641990000|2022-05-04 05:26:30|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1651642000000|2022-05-04 05:26:40|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1651642010000|2022-05-04 05:26:50|262.15|259.35|262.5|259.7|262.5|259.7|262.15|259.35|0
1651642020000|2022-05-04 05:27:00|262.67|259.87|262.67|259.87|262.67|259.87|262.5|259.7|0
1651642030000|2022-05-04 05:27:10|262.5|259.7|262.32|259.52|262.5|259.7|262.32|259.52|0
1651642040000|2022-05-04 05:27:20|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1651642050000|2022-05-04 05:27:30|261.98|259.18|261.98|259.18|262.15|259.35|261.98|259.18|0
1651642070000|2022-05-04 05:27:50|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1651642080000|2022-05-04 05:28:00|262.32|259.52|262.15|259.35|262.32|259.52|262.15|259.35|0
1651642090000|2022-05-04 05:28:10|262.32|259.52|262.49|259.69|262.67|259.87|262.32|259.52|0
1651642100000|2022-05-04 05:28:20|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651642110000|2022-05-04 05:28:30|262.75|259.95|262.92|260.12|263.01|260.21|262.75|259.95|0
1651642120000|2022-05-04 05:28:40|262.84|260.04|262.92|260.12|262.92|260.12|262.84|260.04|0
1651642130000|2022-05-04 05:28:50|262.84|260.04|262.67|259.87|262.84|260.04|262.67|259.87|0
1651642140000|2022-05-04 05:29:00|262.84|260.04|262.84|260.04|262.84|260.04|262.84|260.04|0
1651642160000|2022-05-04 05:29:20|262.67|259.87|263.01|260.21|263.01|260.21|262.67|259.87|0
1651642200000|2022-05-04 05:30:00|263.09|260.29|263.18|260.38|263.18|260.38|263.01|260.21|0
1651642210000|2022-05-04 05:30:10|263.35|260.55|263.18|260.38|263.35|260.55|263.18|260.38|0
1651642220000|2022-05-04 05:30:20|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1651642230000|2022-05-04 05:30:30|263.43|260.63|263.35|260.55|263.43|260.63|263.35|260.55|0
1651642240000|2022-05-04 05:30:40|263.43|260.63|263.7|260.9|263.7|260.9|263.43|260.63|0
1651642250000|2022-05-04 05:30:50|263.43|260.63|263.35|260.55|263.43|260.63|263.35|260.55|0
1651642260000|2022-05-04 05:31:00|263.52|260.72|263.52|260.72|263.52|260.72|263.43|260.63|0
1651642270000|2022-05-04 05:31:10|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1651642280000|2022-05-04 05:31:20|263.26|260.46|263.35|260.55|263.35|260.55|263.26|260.46|0
1651642290000|2022-05-04 05:31:30|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1651642320000|2022-05-04 05:32:00|263.35|260.55|263.26|260.46|263.35|260.55|263.26|260.46|0
1651642330000|2022-05-04 05:32:10|263.35|260.55|262.74|259.94|263.35|260.55|262.66|259.86|0
1651642340000|2022-05-04 05:32:20|262.66|259.86|262.57|259.77|262.66|259.86|262.57|259.77|0
1651642350000|2022-05-04 05:32:30|262.49|259.69|262.15|259.35|262.49|259.69|262.15|259.35|0
1651642360000|2022-05-04 05:32:40|262.49|259.69|262.57|259.77|262.66|259.86|262.49|259.69|0
1651642370000|2022-05-04 05:32:50|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1651642380000|2022-05-04 05:33:00|262.49|259.69|262.49|259.69|262.66|259.86|262.49|259.69|0
1651642430000|2022-05-04 05:33:50|262.57|259.77|262.49|259.69|262.66|259.86|262.49|259.69|0
1651642440000|2022-05-04 05:34:00|262.57|259.77|262.74|259.94|262.74|259.94|262.57|259.77|0
1651642450000|2022-05-04 05:34:10|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1651642460000|2022-05-04 05:34:20|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1651642470000|2022-05-04 05:34:30|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1651642480000|2022-05-04 05:34:40|262.32|259.52|262.32|259.52|262.4|259.6|262.32|259.52|0
1651642490000|2022-05-04 05:34:50|262.49|259.69|262.49|259.69|262.49|259.69|262.49|259.69|0
1651642500000|2022-05-04 05:35:00|262.32|259.52|261.97|259.17|262.32|259.52|261.97|259.17|0
1651642510000|2022-05-04 05:35:10|261.8|259|261.97|259.17|261.97|259.17|261.8|259|0
1651642520000|2022-05-04 05:35:20|262.32|259.52|262.32|259.52|262.32|259.52|262.32|259.52|0
1651642540000|2022-05-04 05:35:40|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1651642550000|2022-05-04 05:35:50|261.97|259.17|262.14|259.34|262.14|259.34|261.97|259.17|0
1651642560000|2022-05-04 05:36:00|262.05|259.25|261.97|259.17|262.05|259.25|261.97|259.17|0
1651642580000|2022-05-04 05:36:20|262.14|259.34|262.22|259.42|262.22|259.42|262.14|259.34|0
1651642590000|2022-05-04 05:36:30|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1651642620000|2022-05-04 05:37:00|262.22|259.42|262.4|259.6|262.4|259.6|262.22|259.42|0
1651642640000|2022-05-04 05:37:20|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1651642650000|2022-05-04 05:37:30|262.4|259.6|262.48|259.68|262.48|259.68|262.4|259.6|0
1651642690000|2022-05-04 05:38:10|262.31|259.51|262.14|259.34|262.31|259.51|262.14|259.34|0
1651642710000|2022-05-04 05:38:30|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1651642740000|2022-05-04 05:39:00|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1651642750000|2022-05-04 05:39:10|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1651642760000|2022-05-04 05:39:20|262.39|259.59|262.31|259.51|262.39|259.59|262.31|259.51|0
1651642770000|2022-05-04 05:39:30|262.14|259.34|261.97|259.17|262.31|259.51|261.97|259.17|0
1651642780000|2022-05-04 05:39:40|261.8|259|261.8|259|261.8|259|261.8|259|0
1651642790000|2022-05-04 05:39:50|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1651642800000|2022-05-04 05:40:00|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1651642820000|2022-05-04 05:40:20|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1651642850000|2022-05-04 05:40:50|261.79|258.99|261.79|258.99|261.79|258.99|261.79|258.99|0
1651642860000|2022-05-04 05:41:00|261.62|258.82|261.71|258.91|261.71|258.91|261.62|258.82|0
1651642870000|2022-05-04 05:41:10|261.62|258.82|261.79|258.99|261.79|258.99|261.62|258.82|0
1651642880000|2022-05-04 05:41:20|261.62|258.82|261.62|258.82|261.62|258.82|261.62|258.82|0
1651642910000|2022-05-04 05:41:50|261.79|258.99|261.79|258.99|261.79|258.99|261.79|258.99|0
1651642920000|2022-05-04 05:42:00|261.88|259.08|261.79|258.99|261.88|259.08|261.79|258.99|0
1651642950000|2022-05-04 05:42:30|261.62|258.82|261.62|258.82|261.62|258.82|261.62|258.82|0
1651642960000|2022-05-04 05:42:40|261.7|258.9|261.62|258.82|261.7|258.9|261.62|258.82|0
1651642970000|2022-05-04 05:42:50|261.79|258.99|261.79|258.99|261.79|258.99|261.79|258.99|0
1651642980000|2022-05-04 05:43:00|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1651643000000|2022-05-04 05:43:20|261.96|259.16|261.96|259.16|261.96|259.16|261.96|259.16|0
1651643010000|2022-05-04 05:43:30|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1651643020000|2022-05-04 05:43:40|261.96|259.16|261.96|259.16|261.96|259.16|261.79|258.99|0
1651643030000|2022-05-04 05:43:50|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1651643040000|2022-05-04 05:44:00|261.96|259.16|262.13|259.33|262.13|259.33|261.96|259.16|0
1651643050000|2022-05-04 05:44:10|262.31|259.51|262.31|259.51|262.31|259.51|262.13|259.33|0
1651643070000|2022-05-04 05:44:30|262.48|259.68|262.65|259.85|262.65|259.85|262.48|259.68|0
1651643080000|2022-05-04 05:44:40|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1651643090000|2022-05-04 05:44:50|262.65|259.85|262.48|259.68|262.65|259.85|262.48|259.68|0
1651643100000|2022-05-04 05:45:00|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1651643110000|2022-05-04 05:45:10|262.48|259.68|262.65|259.85|262.65|259.85|262.48|259.68|0
1651643120000|2022-05-04 05:45:20|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1651643130000|2022-05-04 05:45:30|262.99|260.19|262.65|259.85|262.99|260.19|262.65|259.85|0
1651643140000|2022-05-04 05:45:40|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1651643150000|2022-05-04 05:45:50|262.73|259.93|262.82|260.02|262.9|260.1|262.73|259.93|0
1651643160000|2022-05-04 05:46:00|262.65|259.85|262.65|259.85|262.65|259.85|262.65|259.85|0
1651643170000|2022-05-04 05:46:10|262.47|259.67|262.56|259.76|262.65|259.85|262.47|259.67|0
1651643180000|2022-05-04 05:46:20|262.47|259.67|262.47|259.67|262.47|259.67|262.47|259.67|0
1651643210000|2022-05-04 05:46:50|262.3|259.5|262.13|259.33|262.3|259.5|262.13|259.33|0
1651643220000|2022-05-04 05:47:00|261.96|259.16|262.04|259.24|262.13|259.33|261.96|259.16|0
1651643230000|2022-05-04 05:47:10|261.96|259.16|261.96|259.16|261.96|259.16|261.96|259.16|0
1651643250000|2022-05-04 05:47:30|261.79|258.99|261.79|258.99|261.79|258.99|261.79|258.99|0
1651643310000|2022-05-04 05:48:30|261.96|259.16|261.96|259.16|261.96|259.16|261.96|259.16|0
1651643320000|2022-05-04 05:48:40|262.04|259.24|262.13|259.33|262.13|259.33|262.04|259.24|0
1651643340000|2022-05-04 05:49:00|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1651643350000|2022-05-04 05:49:10|262.47|259.67|262.47|259.67|262.64|259.84|262.47|259.67|0
1651643360000|2022-05-04 05:49:20|262.64|259.84|262.81|260.01|262.9|260.1|262.64|259.84|0
1651643370000|2022-05-04 05:49:30|262.64|259.84|262.81|260.01|262.81|260.01|262.64|259.84|0
1651643380000|2022-05-04 05:49:40|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1651643390000|2022-05-04 05:49:50|262.99|260.19|262.99|260.19|262.99|260.19|262.99|260.19|0
1651643400000|2022-05-04 05:50:00|263.07|260.27|262.99|260.19|263.16|260.36|262.99|260.19|0
1651643410000|2022-05-04 05:50:10|263.07|260.27|263.16|260.36|263.16|260.36|262.99|260.19|0
1651643420000|2022-05-04 05:50:20|263.24|260.44|263.33|260.53|263.33|260.53|263.24|260.44|0
1651643430000|2022-05-04 05:50:30|263.07|260.27|262.99|260.19|263.07|260.27|262.99|260.19|0
1651643440000|2022-05-04 05:50:40|262.98|260.18|262.81|260.01|262.98|260.18|262.81|260.01|0
1651643460000|2022-05-04 05:51:00|262.72|259.92|262.55|259.75|262.81|260.01|262.55|259.75|0
1651643470000|2022-05-04 05:51:10|262.47|259.67|262.55|259.75|262.64|259.84|262.47|259.67|0
1651643480000|2022-05-04 05:51:20|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1651643490000|2022-05-04 05:51:30|262.81|260.01|262.64|259.84|262.81|260.01|262.64|259.84|0
1651643510000|2022-05-04 05:51:50|262.81|260.01|262.64|259.84|262.81|260.01|262.64|259.84|0
1651643520000|2022-05-04 05:52:00|262.89|260.09|262.81|260.01|262.98|260.18|262.81|260.01|0
1651643530000|2022-05-04 05:52:10|263.16|260.36|262.98|260.18|263.16|260.36|262.98|260.18|0
1651643540000|2022-05-04 05:52:20|263.07|260.27|263.24|260.44|263.33|260.53|263.07|260.27|0
1651643550000|2022-05-04 05:52:30|263.33|260.53|263.5|260.7|263.5|260.7|263.33|260.53|0
1651643580000|2022-05-04 05:53:00|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651643600000|2022-05-04 05:53:20|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1651643610000|2022-05-04 05:53:30|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1651643620000|2022-05-04 05:53:40|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651643630000|2022-05-04 05:53:50|263.5|260.7|263.41|260.61|263.5|260.7|263.41|260.61|0
1651643640000|2022-05-04 05:54:00|263.32|260.52|263.58|260.78|263.67|260.87|263.32|260.52|0
1651643650000|2022-05-04 05:54:10|263.5|260.7|263.41|260.61|263.5|260.7|263.32|260.52|0
1651643660000|2022-05-04 05:54:20|263.67|260.87|263.5|260.7|263.67|260.87|263.5|260.7|0
1651643670000|2022-05-04 05:54:30|263.67|260.87|263.84|261.04|263.84|261.04|263.67|260.87|0
1651643700000|2022-05-04 05:55:00|263.92|261.12|263.92|261.12|263.92|261.12|263.92|261.12|0
1651643710000|2022-05-04 05:55:10|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651643720000|2022-05-04 05:55:20|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1651643730000|2022-05-04 05:55:30|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1651643740000|2022-05-04 05:55:40|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651643750000|2022-05-04 05:55:50|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1651643760000|2022-05-04 05:56:00|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651643770000|2022-05-04 05:56:10|263.75|260.95|263.84|261.04|263.84|261.04|263.75|260.95|0
1651643780000|2022-05-04 05:56:20|263.75|260.95|263.67|260.87|263.75|260.95|263.67|260.87|0
1651643790000|2022-05-04 05:56:30|263.84|261.04|264.01|261.21|264.01|261.21|263.84|261.04|0
1651643800000|2022-05-04 05:56:40|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651643810000|2022-05-04 05:56:50|264.09|261.29|264.01|261.21|264.09|261.29|264.01|261.21|0
1651643820000|2022-05-04 05:57:00|264.35|261.55|264.18|261.38|264.35|261.55|264.18|261.38|0
1651643830000|2022-05-04 05:57:10|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1651643880000|2022-05-04 05:58:00|264.44|261.64|264.53|261.73|264.53|261.73|264.44|261.64|0
1651643890000|2022-05-04 05:58:10|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1651643910000|2022-05-04 05:58:30|264.7|261.9|265.04|262.24|265.04|262.24|264.7|261.9|0
1651643920000|2022-05-04 05:58:40|265.21|262.41|264.87|262.07|265.21|262.41|264.87|262.07|0
1651643940000|2022-05-04 05:59:00|265.04|262.24|265.04|262.24|265.04|262.24|265.04|262.24|0
1651643950000|2022-05-04 05:59:10|265.21|262.41|265.21|262.41|265.21|262.41|265.21|262.41|0
1651643960000|2022-05-04 05:59:20|265.04|262.24|265.04|262.24|265.04|262.24|265.04|262.24|0
1651643970000|2022-05-04 05:59:30|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1651644000000|2022-05-04 06:00:00|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1651644010000|2022-05-04 06:00:10|264.35|261.55|264.18|261.38|264.35|261.55|264.18|261.38|0
1651644020000|2022-05-04 06:00:20|264.01|261.21|263.83|261.03|264.01|261.21|263.83|261.03|0
1651644030000|2022-05-04 06:00:30|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651644040000|2022-05-04 06:00:40|263.83|261.03|264.01|261.21|264.01|261.21|263.83|261.03|0
1651644050000|2022-05-04 06:00:50|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1651644090000|2022-05-04 06:01:30|264.18|261.38|264.35|261.55|264.35|261.55|264.18|261.38|0
1651644100000|2022-05-04 06:01:40|264.43|261.63|264.26|261.46|264.52|261.72|264.26|261.46|0
1651644110000|2022-05-04 06:01:50|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651644120000|2022-05-04 06:02:00|263.83|261.03|263.91|261.11|264|261.2|263.83|261.03|0
1651644130000|2022-05-04 06:02:10|263.83|261.03|263.66|260.86|263.83|261.03|263.66|260.86|0
1651644140000|2022-05-04 06:02:20|263.49|260.69|263.32|260.52|263.49|260.69|263.32|260.52|0
1651644150000|2022-05-04 06:02:30|263.23|260.43|262.97|260.17|263.23|260.43|262.97|260.17|0
1651644160000|2022-05-04 06:02:40|263.05|260.25|263.05|260.25|263.05|260.25|262.97|260.17|0
1651644170000|2022-05-04 06:02:50|263.14|260.34|263.05|260.25|263.14|260.34|263.05|260.25|0
1651644180000|2022-05-04 06:03:00|263.14|260.34|263.14|260.34|263.31|260.51|263.14|260.34|0
1651644190000|2022-05-04 06:03:10|262.97|260.17|262.71|259.91|262.97|260.17|262.71|259.91|0
1651644200000|2022-05-04 06:03:20|262.63|259.83|262.8|260|262.8|260|262.63|259.83|0
1651644210000|2022-05-04 06:03:30|262.63|259.83|262.8|260|262.8|260|262.63|259.83|0
1651644230000|2022-05-04 06:03:50|262.63|259.83|262.28|259.48|262.63|259.83|262.28|259.48|0
1651644240000|2022-05-04 06:04:00|262.11|259.31|261.77|258.97|262.11|259.31|261.77|258.97|0
1651644250000|2022-05-04 06:04:10|262.02|259.22|261.77|258.97|262.02|259.22|261.77|258.97|0
1651644260000|2022-05-04 06:04:20|261.6|258.8|261.77|258.97|261.77|258.97|261.6|258.8|0
1651644270000|2022-05-04 06:04:30|261.6|258.8|261.6|258.8|261.6|258.8|261.6|258.8|0
1651644280000|2022-05-04 06:04:40|261.77|258.97|261.77|258.97|261.77|258.97|261.77|258.97|0
1651644310000|2022-05-04 06:05:10|261.6|258.8|261.6|258.8|261.6|258.8|261.6|258.8|0
1651644340000|2022-05-04 06:05:40|261.59|258.79|261.59|258.79|261.59|258.79|261.59|258.79|0
1651644350000|2022-05-04 06:05:50|261.25|258.45|261.25|258.45|261.25|258.45|261.08|258.28|0
1651644360000|2022-05-04 06:06:00|261.16|258.36|261.42|258.62|261.42|258.62|261.16|258.36|0
1651644370000|2022-05-04 06:06:10|261.59|258.79|261.94|259.14|261.94|259.14|261.59|258.79|0
1651644380000|2022-05-04 06:06:20|261.77|258.97|262.11|259.31|262.11|259.31|261.77|258.97|0
1651644390000|2022-05-04 06:06:30|262.28|259.48|262.28|259.48|262.28|259.48|262.11|259.31|0
1651644400000|2022-05-04 06:06:40|262.11|259.31|262.28|259.48|262.28|259.48|262.11|259.31|0
1651644410000|2022-05-04 06:06:50|262.11|259.31|262.11|259.31|262.19|259.39|262.11|259.31|0
1651644430000|2022-05-04 06:07:10|262.28|259.48|262.71|259.91|262.71|259.91|262.28|259.48|0
1651644440000|2022-05-04 06:07:20|262.79|259.99|262.79|259.99|262.88|260.08|262.79|259.99|0
1651644450000|2022-05-04 06:07:30|262.88|260.08|262.88|260.08|262.88|260.08|262.79|259.99|0
1651644460000|2022-05-04 06:07:40|262.79|259.99|262.97|260.17|262.97|260.17|262.79|259.99|0
1651644470000|2022-05-04 06:07:50|262.88|260.08|263.39|260.59|263.39|260.59|262.88|260.08|0
1651644480000|2022-05-04 06:08:00|263.48|260.68|263.31|260.51|263.48|260.68|263.31|260.51|0
1651644490000|2022-05-04 06:08:10|263.48|260.68|264|261.2|264|261.2|263.48|260.68|0
1651644500000|2022-05-04 06:08:20|264.34|261.54|264.34|261.54|264.51|261.71|264.34|261.54|0
1651644510000|2022-05-04 06:08:30|264.51|261.71|263.91|261.11|264.51|261.71|263.91|261.11|0
1651644520000|2022-05-04 06:08:40|264|261.2|264.17|261.37|264.17|261.37|264|261.2|0
1651644530000|2022-05-04 06:08:50|264|261.2|263.91|261.11|264|261.2|263.91|261.11|0
1651644540000|2022-05-04 06:09:00|263.82|261.02|263.82|261.02|263.82|261.02|263.73|260.93|0
1651644550000|2022-05-04 06:09:10|263.91|261.11|263.48|260.68|263.91|261.11|263.48|260.68|0
1651644560000|2022-05-04 06:09:20|263.56|260.76|263.73|260.93|263.73|260.93|263.56|260.76|0
1651644570000|2022-05-04 06:09:30|263.65|260.85|263.73|260.93|263.82|261.02|263.65|260.85|0
1651644580000|2022-05-04 06:09:40|263.65|260.85|263.65|260.85|263.65|260.85|263.48|260.68|0
1651644590000|2022-05-04 06:09:50|263.48|260.68|263.48|260.68|263.48|260.68|263.48|260.68|0
1651644600000|2022-05-04 06:10:00|263.65|260.85|263.31|260.51|263.65|260.85|263.31|260.51|0
1651644610000|2022-05-04 06:10:10|263.82|261.02|264.08|261.28|264.17|261.37|263.82|261.02|0
1651644620000|2022-05-04 06:10:20|264.34|261.54|264.68|261.88|264.68|261.88|264.34|261.54|0
1651644630000|2022-05-04 06:10:30|264.59|261.79|264.34|261.54|264.59|261.79|264.34|261.54|0
1651644640000|2022-05-04 06:10:40|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1651644650000|2022-05-04 06:10:50|264.34|261.54|264.68|261.88|264.68|261.88|264.34|261.54|0
1651644660000|2022-05-04 06:11:00|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1651644670000|2022-05-04 06:11:10|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1651644680000|2022-05-04 06:11:20|264.34|261.54|264.17|261.37|264.34|261.54|264.17|261.37|0
1651644690000|2022-05-04 06:11:30|263.99|261.19|263.82|261.02|263.99|261.19|263.82|261.02|0
1651644700000|2022-05-04 06:11:40|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651644710000|2022-05-04 06:11:50|263.9|261.1|263.9|261.1|263.99|261.19|263.9|261.1|0
1651644720000|2022-05-04 06:12:00|263.82|261.02|263.65|260.85|263.82|261.02|263.65|260.85|0
1651644730000|2022-05-04 06:12:10|263.82|261.02|263.9|261.1|263.9|261.1|263.82|261.02|0
1651644740000|2022-05-04 06:12:20|263.82|261.02|263.99|261.19|263.99|261.19|263.82|261.02|0
1651644750000|2022-05-04 06:12:30|264.16|261.36|264.34|261.54|264.34|261.54|264.16|261.36|0
1651644760000|2022-05-04 06:12:40|264.51|261.71|264.34|261.54|264.51|261.71|264.34|261.54|0
1651644770000|2022-05-04 06:12:50|264.16|261.36|264.25|261.45|264.25|261.45|264.16|261.36|0
1651644780000|2022-05-04 06:13:00|264.16|261.36|264.16|261.36|264.16|261.36|263.99|261.19|0
1651644790000|2022-05-04 06:13:10|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651644800000|2022-05-04 06:13:20|263.9|261.1|263.82|261.02|263.9|261.1|263.73|260.93|0
1651644810000|2022-05-04 06:13:30|264.07|261.27|264.16|261.36|264.34|261.54|264.07|261.27|0
1651644820000|2022-05-04 06:13:40|263.99|261.19|263.82|261.02|263.99|261.19|263.82|261.02|0
1651644830000|2022-05-04 06:13:50|263.65|260.85|263.99|261.19|263.99|261.19|263.65|260.85|0
1651644840000|2022-05-04 06:14:00|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1651644860000|2022-05-04 06:14:20|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651644870000|2022-05-04 06:14:30|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1651644880000|2022-05-04 06:14:40|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1651644890000|2022-05-04 06:14:50|263.65|260.85|263.73|260.93|263.73|260.93|263.65|260.85|0
1651644900000|2022-05-04 06:15:00|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1651644910000|2022-05-04 06:15:10|263.47|260.67|263.56|260.76|263.56|260.76|263.47|260.67|0
1651644920000|2022-05-04 06:15:20|263.47|260.67|263.64|260.84|263.64|260.84|263.47|260.67|0
1651644930000|2022-05-04 06:15:30|263.82|261.02|263.99|261.19|263.99|261.19|263.82|261.02|0
1651644940000|2022-05-04 06:15:40|264.07|261.27|264.33|261.53|264.33|261.53|264.07|261.27|0
1651644950000|2022-05-04 06:15:50|264.16|261.36|264.16|261.36|264.16|261.36|264.16|261.36|0
1651644960000|2022-05-04 06:16:00|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1651644970000|2022-05-04 06:16:10|264.5|261.7|264.85|262.05|264.85|262.05|264.5|261.7|0
1651644980000|2022-05-04 06:16:20|264.76|261.96|264.85|262.05|264.85|262.05|264.68|261.88|0
1651644990000|2022-05-04 06:16:30|265.02|262.22|265.19|262.39|265.19|262.39|265.02|262.22|0
1651645000000|2022-05-04 06:16:40|265.1|262.3|265.02|262.22|265.1|262.3|264.85|262.05|0
1651645010000|2022-05-04 06:16:50|265.19|262.39|264.85|262.05|265.19|262.39|264.85|262.05|0
1651645020000|2022-05-04 06:17:00|265.02|262.22|265.02|262.22|265.19|262.39|265.02|262.22|0
1651645030000|2022-05-04 06:17:10|265.19|262.39|264.85|262.05|265.19|262.39|264.85|262.05|0
1651645040000|2022-05-04 06:17:20|264.5|261.7|264.33|261.53|264.5|261.7|264.33|261.53|0
1651645050000|2022-05-04 06:17:30|264.5|261.7|264.33|261.53|264.5|261.7|264.33|261.53|0
1651645060000|2022-05-04 06:17:40|264.16|261.36|264.16|261.36|264.16|261.36|264.16|261.36|0
1651645070000|2022-05-04 06:17:50|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651645080000|2022-05-04 06:18:00|264.16|261.36|264.33|261.53|264.33|261.53|264.16|261.36|0
1651645090000|2022-05-04 06:18:10|264.5|261.7|264.5|261.7|264.5|261.7|264.5|261.7|0
1651645100000|2022-05-04 06:18:20|264.59|261.79|264.67|261.87|264.67|261.87|264.59|261.79|0
1651645110000|2022-05-04 06:18:30|264.76|261.96|264.76|261.96|264.76|261.96|264.5|261.7|0
1651645120000|2022-05-04 06:18:40|264.85|262.05|264.85|262.05|264.85|262.05|264.76|261.96|0
1651645130000|2022-05-04 06:18:50|264.67|261.87|264.93|262.13|264.93|262.13|264.67|261.87|0
1651645140000|2022-05-04 06:19:00|265.19|262.39|265.36|262.56|265.36|262.56|265.19|262.39|0
1651645150000|2022-05-04 06:19:10|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1651645160000|2022-05-04 06:19:20|265.71|262.91|265.88|263.08|265.88|263.08|265.62|262.82|0
1651645170000|2022-05-04 06:19:30|266.05|263.25|265.79|262.99|266.05|263.25|265.71|262.91|0
1651645180000|2022-05-04 06:19:40|265.88|263.08|265.79|262.99|265.88|263.08|265.79|262.99|0
1651645190000|2022-05-04 06:19:50|265.88|263.08|265.79|262.99|265.88|263.08|265.79|262.99|0
1651645200000|2022-05-04 06:20:00|265.88|263.08|266.23|263.43|266.23|263.43|265.88|263.08|0
1651645210000|2022-05-04 06:20:10|265.88|263.08|265.54|262.74|265.88|263.08|265.54|262.74|0
1651645220000|2022-05-04 06:20:20|265.62|262.82|265.53|262.73|265.62|262.82|265.36|262.56|0
1651645230000|2022-05-04 06:20:30|265.71|262.91|265.53|262.73|265.71|262.91|265.53|262.73|0
1651645240000|2022-05-04 06:20:40|265.36|262.56|265.53|262.73|265.53|262.73|265.36|262.56|0
1651645250000|2022-05-04 06:20:50|265.36|262.56|265.71|262.91|265.71|262.91|265.36|262.56|0
1651645260000|2022-05-04 06:21:00|265.53|262.73|265.53|262.73|265.53|262.73|265.53|262.73|0
1651645270000|2022-05-04 06:21:10|265.44|262.64|265.53|262.73|265.53|262.73|265.44|262.64|0
1651645280000|2022-05-04 06:21:20|265.36|262.56|265.44|262.64|265.44|262.64|265.36|262.56|0
1651645290000|2022-05-04 06:21:30|265.53|262.73|265.19|262.39|265.53|262.73|265.19|262.39|0
1651645300000|2022-05-04 06:21:40|265.36|262.56|265.53|262.73|265.53|262.73|265.36|262.56|0
1651645320000|2022-05-04 06:22:00|265.44|262.64|265.19|262.39|265.44|262.64|265.19|262.39|0
1651645330000|2022-05-04 06:22:10|265.36|262.56|265.36|262.56|265.36|262.56|265.36|262.56|0
1651645350000|2022-05-04 06:22:30|265.53|262.73|266.05|263.25|266.05|263.25|265.53|262.73|0
1651645360000|2022-05-04 06:22:40|265.88|263.08|265.71|262.91|265.88|263.08|265.71|262.91|0
1651645370000|2022-05-04 06:22:50|265.62|262.82|265.19|262.39|265.62|262.82|265.19|262.39|0
1651645380000|2022-05-04 06:23:00|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1651645390000|2022-05-04 06:23:10|265.19|262.39|265.19|262.39|265.19|262.39|265.19|262.39|0
1651645400000|2022-05-04 06:23:20|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1651645410000|2022-05-04 06:23:30|264.92|262.12|264.84|262.04|264.92|262.12|264.84|262.04|0
1651645420000|2022-05-04 06:23:40|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1651645430000|2022-05-04 06:23:50|264.84|262.04|264.84|262.04|264.84|262.04|264.84|262.04|0
1651645440000|2022-05-04 06:24:00|265.1|262.3|265.01|262.21|265.1|262.3|265.01|262.21|0
1651645450000|2022-05-04 06:24:10|265.1|262.3|265.1|262.3|265.19|262.39|265.01|262.21|0
1651645460000|2022-05-04 06:24:20|265.01|262.21|265.01|262.21|265.01|262.21|264.84|262.04|0
1651645470000|2022-05-04 06:24:30|265.1|262.3|265.01|262.21|265.1|262.3|265.01|262.21|0
1651645490000|2022-05-04 06:24:50|265.1|262.3|265.01|262.21|265.1|262.3|265.01|262.21|0
1651645500000|2022-05-04 06:25:00|265.09|262.29|265.18|262.38|265.18|262.38|265.09|262.29|0
1651645510000|2022-05-04 06:25:10|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1651645520000|2022-05-04 06:25:20|264.58|261.78|264.49|261.69|264.67|261.87|264.49|261.69|0
1651645530000|2022-05-04 06:25:30|264.67|261.87|264.58|261.78|264.67|261.87|264.58|261.78|0
1651645540000|2022-05-04 06:25:40|264.67|261.87|264.67|261.87|264.67|261.87|264.49|261.69|0
1651645550000|2022-05-04 06:25:50|264.84|262.04|264.67|261.87|264.84|262.04|264.67|261.87|0
1651645560000|2022-05-04 06:26:00|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651645570000|2022-05-04 06:26:10|264.84|262.04|265.01|262.21|265.01|262.21|264.67|261.87|0
1651645580000|2022-05-04 06:26:20|265.09|262.29|265.01|262.21|265.18|262.38|265.01|262.21|0
1651645590000|2022-05-04 06:26:30|265.09|262.29|265.18|262.38|265.18|262.38|265.09|262.29|0
1651645600000|2022-05-04 06:26:40|265.01|262.21|264.84|262.04|265.18|262.38|264.84|262.04|0
1651645610000|2022-05-04 06:26:50|264.49|261.69|264.49|261.69|264.49|261.69|264.49|261.69|0
1651645620000|2022-05-04 06:27:00|264.32|261.52|264.49|261.69|264.49|261.69|264.32|261.52|0
1651645630000|2022-05-04 06:27:10|264.66|261.86|264.66|261.86|264.66|261.86|264.49|261.69|0
1651645640000|2022-05-04 06:27:20|264.57|261.77|263.8|261|264.57|261.77|263.63|260.83|0
1651645650000|2022-05-04 06:27:30|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1651645660000|2022-05-04 06:27:40|263.63|260.83|263.63|260.83|263.71|260.91|263.63|260.83|0
1651645670000|2022-05-04 06:27:50|263.71|260.91|263.8|261|263.8|261|263.71|260.91|0
1651645680000|2022-05-04 06:28:00|263.89|261.09|264.23|261.43|264.23|261.43|263.8|261|0
1651645690000|2022-05-04 06:28:10|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651645710000|2022-05-04 06:28:30|263.8|261|263.63|260.83|263.8|261|263.63|260.83|0
1651645720000|2022-05-04 06:28:40|263.46|260.66|263.63|260.83|263.63|260.83|263.46|260.66|0
1651645730000|2022-05-04 06:28:50|263.8|261|263.29|260.49|263.8|261|263.29|260.49|0
1651645740000|2022-05-04 06:29:00|263.37|260.57|263.71|260.91|263.71|260.91|263.29|260.49|0
1651645750000|2022-05-04 06:29:10|263.8|261|263.97|261.17|263.97|261.17|263.71|260.91|0
1651645760000|2022-05-04 06:29:20|263.8|261|263.97|261.17|263.97|261.17|263.8|261|0
1651645770000|2022-05-04 06:29:30|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651645780000|2022-05-04 06:29:40|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1651645790000|2022-05-04 06:29:50|263.8|261|263.8|261|263.8|261|263.8|261|0
1651645800000|2022-05-04 06:30:00|263.97|261.17|263.63|260.83|263.97|261.17|263.63|260.83|0
1651645810000|2022-05-04 06:30:10|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1651645820000|2022-05-04 06:30:20|263.63|260.83|263.8|261|263.8|261|263.63|260.83|0
1651645830000|2022-05-04 06:30:30|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1651645850000|2022-05-04 06:30:50|263.88|261.08|263.63|260.83|263.88|261.08|263.63|260.83|0
1651645860000|2022-05-04 06:31:00|263.8|261|263.8|261|263.8|261|263.8|261|0
1651645870000|2022-05-04 06:31:10|263.97|261.17|264.4|261.6|264.49|261.69|263.97|261.17|0
1651645880000|2022-05-04 06:31:20|264.66|261.86|264.83|262.03|264.83|262.03|264.66|261.86|0
1651645890000|2022-05-04 06:31:30|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1651645900000|2022-05-04 06:31:40|264.74|261.94|265|262.2|265|262.2|264.74|261.94|0
1651645910000|2022-05-04 06:31:50|265.09|262.29|264.83|262.03|265.18|262.38|264.83|262.03|0
1651645920000|2022-05-04 06:32:00|265|262.2|265|262.2|265|262.2|264.91|262.11|0
1651645930000|2022-05-04 06:32:10|264.91|262.11|264.91|262.11|265|262.2|264.91|262.11|0
1651645940000|2022-05-04 06:32:20|265|262.2|265.09|262.29|265.09|262.29|265|262.2|0
1651645950000|2022-05-04 06:32:30|265.18|262.38|264.91|262.11|265.18|262.38|264.91|262.11|0
1651645960000|2022-05-04 06:32:40|265|262.2|265|262.2|265|262.2|265|262.2|0
1651645970000|2022-05-04 06:32:50|264.83|262.03|264.91|262.11|264.91|262.11|264.83|262.03|0
1651645980000|2022-05-04 06:33:00|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1651645990000|2022-05-04 06:33:10|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1651646000000|2022-05-04 06:33:20|264.49|261.69|264.49|261.69|264.57|261.77|264.49|261.69|0
1651646010000|2022-05-04 06:33:30|264.31|261.51|264.49|261.69|264.49|261.69|264.31|261.51|0
1651646020000|2022-05-04 06:33:40|264.31|261.51|264.22|261.42|264.31|261.51|264.22|261.42|0
1651646030000|2022-05-04 06:33:50|264.31|261.51|264.31|261.51|264.31|261.51|264.14|261.34|0
1651646040000|2022-05-04 06:34:00|264.22|261.42|264.31|261.51|264.31|261.51|264.05|261.25|0
1651646050000|2022-05-04 06:34:10|264.57|261.77|264.66|261.86|264.66|261.86|264.57|261.77|0
1651646060000|2022-05-04 06:34:20|264.83|262.03|264.66|261.86|264.83|262.03|264.66|261.86|0
1651646070000|2022-05-04 06:34:30|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1651646080000|2022-05-04 06:34:40|264.31|261.51|264.14|261.34|264.31|261.51|264.14|261.34|0
1651646090000|2022-05-04 06:34:50|264.22|261.42|264.14|261.34|264.22|261.42|264.14|261.34|0
1651646100000|2022-05-04 06:35:00|264.05|261.25|263.88|261.08|264.05|261.25|263.79|260.99|0
1651646110000|2022-05-04 06:35:10|263.97|261.17|263.97|261.17|264.05|261.25|263.97|261.17|0
1651646130000|2022-05-04 06:35:30|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1651646140000|2022-05-04 06:35:40|263.97|261.17|264.22|261.42|264.22|261.42|263.97|261.17|0
1651646150000|2022-05-04 06:35:50|264.14|261.34|264.31|261.51|264.31|261.51|264.14|261.34|0
1651646160000|2022-05-04 06:36:00|264.48|261.68|264.57|261.77|264.57|261.77|264.48|261.68|0
1651646170000|2022-05-04 06:36:10|264.48|261.68|264.39|261.59|264.48|261.68|264.31|261.51|0
1651646180000|2022-05-04 06:36:20|264.31|261.51|264.31|261.51|264.31|261.51|264.31|261.51|0
1651646190000|2022-05-04 06:36:30|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1651646200000|2022-05-04 06:36:40|264.31|261.51|264.31|261.51|264.31|261.51|264.22|261.42|0
1651646210000|2022-05-04 06:36:50|264.39|261.59|264.05|261.25|264.39|261.59|264.05|261.25|0
1651646220000|2022-05-04 06:37:00|263.96|261.16|263.96|261.16|264.05|261.25|263.96|261.16|0
1651646230000|2022-05-04 06:37:10|264.05|261.25|264.22|261.42|264.22|261.42|263.96|261.16|0
1651646240000|2022-05-04 06:37:20|264.14|261.34|264.05|261.25|264.14|261.34|264.05|261.25|0
1651646250000|2022-05-04 06:37:30|263.96|261.16|264.14|261.34|264.14|261.34|263.96|261.16|0
1651646260000|2022-05-04 06:37:40|264.48|261.68|264.74|261.94|264.83|262.03|264.48|261.68|0
1651646270000|2022-05-04 06:37:50|264.65|261.85|264.83|262.03|264.83|262.03|264.65|261.85|0
1651646280000|2022-05-04 06:38:00|264.82|262.02|264.65|261.85|264.82|262.02|264.65|261.85|0
1651646290000|2022-05-04 06:38:10|264.56|261.76|264.65|261.85|264.65|261.85|264.48|261.68|0
1651646300000|2022-05-04 06:38:20|264.56|261.76|264.56|261.76|264.56|261.76|264.48|261.68|0
1651646310000|2022-05-04 06:38:30|264.65|261.85|264.82|262.02|264.82|262.02|264.65|261.85|0
1651646320000|2022-05-04 06:38:40|265|262.2|265|262.2|265|262.2|265|262.2|0
1651646340000|2022-05-04 06:39:00|264.82|262.02|264.82|262.02|264.91|262.11|264.82|262.02|0
1651646350000|2022-05-04 06:39:10|264.91|262.11|265|262.2|265|262.2|264.91|262.11|0
1651646360000|2022-05-04 06:39:20|264.65|261.85|264.91|262.11|264.91|262.11|264.65|261.85|0
1651646370000|2022-05-04 06:39:30|265|262.2|265|262.2|265|262.2|265|262.2|0
1651646390000|2022-05-04 06:39:50|264.82|262.02|265.17|262.37|265.17|262.37|264.82|262.02|0
1651646400000|2022-05-04 06:40:00|265|262.2|264.73|261.93|265.17|262.37|264.73|261.93|0
1651646410000|2022-05-04 06:40:10|264.48|261.68|264.56|261.76|264.56|261.76|264.48|261.68|0
1651646420000|2022-05-04 06:40:20|264.65|261.85|264.48|261.68|264.65|261.85|264.48|261.68|0
1651646430000|2022-05-04 06:40:30|264.56|261.76|264.82|262.02|264.82|262.02|264.48|261.68|0
1651646440000|2022-05-04 06:40:40|264.99|262.19|265.17|262.37|265.17|262.37|264.9|262.1|0
1651646450000|2022-05-04 06:40:50|265.08|262.28|265.17|262.37|265.17|262.37|265.08|262.28|0
1651646460000|2022-05-04 06:41:00|264.99|262.19|265.08|262.28|265.08|262.28|264.99|262.19|0
1651646470000|2022-05-04 06:41:10|264.99|262.19|265.17|262.37|265.17|262.37|264.99|262.19|0
1651646480000|2022-05-04 06:41:20|264.99|262.19|265.08|262.28|265.17|262.37|264.99|262.19|0
1651646490000|2022-05-04 06:41:30|264.99|262.19|264.99|262.19|264.99|262.19|264.99|262.19|0
1651646500000|2022-05-04 06:41:40|265.17|262.37|265.17|262.37|265.17|262.37|265.17|262.37|0
1651646510000|2022-05-04 06:41:50|265.08|262.28|265.08|262.28|265.17|262.37|265.08|262.28|0
1651646520000|2022-05-04 06:42:00|265.17|262.37|265.34|262.54|265.34|262.54|265.17|262.37|0
1651646530000|2022-05-04 06:42:10|265.25|262.45|265.34|262.54|265.34|262.54|265.25|262.45|0
1651646540000|2022-05-04 06:42:20|265.42|262.62|265.51|262.71|265.51|262.71|265.42|262.62|0
1651646560000|2022-05-04 06:42:40|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1651646570000|2022-05-04 06:42:50|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1651646580000|2022-05-04 06:43:00|265.59|262.79|265.34|262.54|265.68|262.88|265.34|262.54|0
1651646590000|2022-05-04 06:43:10|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1651646600000|2022-05-04 06:43:20|265.68|262.88|265.59|262.79|265.68|262.88|265.51|262.71|0
1651646610000|2022-05-04 06:43:30|265.68|262.88|265.51|262.71|265.68|262.88|265.51|262.71|0
1651646620000|2022-05-04 06:43:40|265.42|262.62|265.51|262.71|265.51|262.71|265.42|262.62|0
1651646630000|2022-05-04 06:43:50|265.59|262.79|265.68|262.88|265.68|262.88|265.59|262.79|0
1651646640000|2022-05-04 06:44:00|265.59|262.79|265.59|262.79|265.68|262.88|265.59|262.79|0
1651646650000|2022-05-04 06:44:10|265.51|262.71|265.34|262.54|265.51|262.71|265.34|262.54|0
1651646660000|2022-05-04 06:44:20|265.16|262.36|265.16|262.36|265.16|262.36|265.16|262.36|0
1651646670000|2022-05-04 06:44:30|265.25|262.45|265.16|262.36|265.25|262.45|265.16|262.36|0
1651646680000|2022-05-04 06:44:40|264.99|262.19|265.16|262.36|265.16|262.36|264.82|262.02|0
1651646690000|2022-05-04 06:44:50|265.33|262.53|265.33|262.53|265.33|262.53|265.33|262.53|0
1651646700000|2022-05-04 06:45:00|265.51|262.71|265.68|262.88|265.68|262.88|265.51|262.71|0
1651646710000|2022-05-04 06:45:10|265.51|262.71|265.68|262.88|265.68|262.88|265.51|262.71|0
1651646720000|2022-05-04 06:45:20|265.85|263.05|265.85|263.05|265.85|263.05|265.85|263.05|0
1651646730000|2022-05-04 06:45:30|265.76|262.96|265.68|262.88|265.85|263.05|265.68|262.88|0
1651646740000|2022-05-04 06:45:40|264.82|262.02|264.82|262.02|264.82|262.02|264.82|262.02|0
1651646750000|2022-05-04 06:45:50|264.73|261.93|264.99|262.19|265.16|262.36|264.73|261.93|0
1651646760000|2022-05-04 06:46:00|265.07|262.27|264.99|262.19|265.16|262.36|264.99|262.19|0
1651646770000|2022-05-04 06:46:10|265.07|262.27|265.07|262.27|265.07|262.27|264.9|262.1|0
1651646780000|2022-05-04 06:46:20|264.99|262.19|264.82|262.02|264.99|262.19|264.82|262.02|0
1651646790000|2022-05-04 06:46:30|264.73|261.93|264.47|261.67|264.73|261.93|264.47|261.67|0
1651646810000|2022-05-04 06:46:50|264.55|261.75|264.81|262.01|264.81|262.01|264.55|261.75|0
1651646820000|2022-05-04 06:47:00|264.99|262.19|264.99|262.19|264.99|262.19|264.99|262.19|0
1651646830000|2022-05-04 06:47:10|264.9|262.1|264.64|261.84|264.9|262.1|264.64|261.84|0
1651646840000|2022-05-04 06:47:20|264.55|261.75|264.55|261.75|264.55|261.75|264.55|261.75|0
1651646850000|2022-05-04 06:47:30|264.64|261.84|264.81|262.01|264.81|262.01|264.64|261.84|0
1651646860000|2022-05-04 06:47:40|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1651646870000|2022-05-04 06:47:50|264.64|261.84|264.64|261.84|264.72|261.92|264.64|261.84|0
1651646880000|2022-05-04 06:48:00|264.72|261.92|265.07|262.27|265.07|262.27|264.72|261.92|0
1651646890000|2022-05-04 06:48:10|265.16|262.36|264.99|262.19|265.16|262.36|264.99|262.19|0
1651646900000|2022-05-04 06:48:20|264.81|262.01|264.81|262.01|264.81|262.01|264.81|262.01|0
1651646910000|2022-05-04 06:48:30|264.99|262.19|264.99|262.19|264.99|262.19|264.81|262.01|0
1651646920000|2022-05-04 06:48:40|265.24|262.44|265.24|262.44|265.24|262.44|265.24|262.44|0
1651646930000|2022-05-04 06:48:50|265.16|262.36|264.81|262.01|265.16|262.36|264.81|262.01|0
1651646940000|2022-05-04 06:49:00|265.07|262.27|264.98|262.18|265.16|262.36|264.98|262.18|0
1651646960000|2022-05-04 06:49:20|264.81|262.01|264.98|262.18|264.98|262.18|264.81|262.01|0
1651646970000|2022-05-04 06:49:30|264.89|262.09|264.89|262.09|264.89|262.09|264.81|262.01|0
1651646980000|2022-05-04 06:49:40|264.98|262.18|265.07|262.27|265.07|262.27|264.98|262.18|0
1651646990000|2022-05-04 06:49:50|264.98|262.18|265.16|262.36|265.16|262.36|264.98|262.18|0
1651647000000|2022-05-04 06:50:00|265.07|262.27|264.72|261.92|265.07|262.27|264.64|261.84|0
1651647010000|2022-05-04 06:50:10|264.64|261.84|264.64|261.84|264.81|262.01|264.64|261.84|0
1651647020000|2022-05-04 06:50:20|264.81|262.01|264.98|262.18|264.98|262.18|264.81|262.01|0
1651647030000|2022-05-04 06:50:30|264.81|262.01|264.64|261.84|264.81|262.01|264.64|261.84|0
1651647040000|2022-05-04 06:50:40|264.81|262.01|264.81|262.01|264.81|262.01|264.72|261.92|0
1651647050000|2022-05-04 06:50:50|264.64|261.84|264.55|261.75|264.72|261.92|264.55|261.75|0
1651647060000|2022-05-04 06:51:00|264.47|261.67|264.12|261.32|264.47|261.67|264.12|261.32|0
1651647070000|2022-05-04 06:51:10|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1651647080000|2022-05-04 06:51:20|263.95|261.15|263.95|261.15|263.95|261.15|263.78|260.98|0
1651647090000|2022-05-04 06:51:30|264.12|261.32|264.29|261.49|264.29|261.49|264.12|261.32|0
1651647100000|2022-05-04 06:51:40|264.12|261.32|264.29|261.49|264.29|261.49|264.12|261.32|0
1651647110000|2022-05-04 06:51:50|264.12|261.32|264.2|261.4|264.29|261.49|264.12|261.32|0
1651647120000|2022-05-04 06:52:00|264.29|261.49|264.29|261.49|264.29|261.49|264.29|261.49|0
1651647130000|2022-05-04 06:52:10|264.46|261.66|264.64|261.84|264.64|261.84|264.46|261.66|0
1651647150000|2022-05-04 06:52:30|264.81|262.01|264.81|262.01|264.81|262.01|264.72|261.92|0
1651647160000|2022-05-04 06:52:40|264.64|261.84|264.81|262.01|264.81|262.01|264.55|261.75|0
1651647170000|2022-05-04 06:52:50|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1651647180000|2022-05-04 06:53:00|264.98|262.18|264.98|262.18|264.98|262.18|264.98|262.18|0
1651647190000|2022-05-04 06:53:10|265.06|262.26|264.98|262.18|265.06|262.26|264.98|262.18|0
1651647200000|2022-05-04 06:53:20|265.15|262.35|265.33|262.53|265.33|262.53|265.15|262.35|0
1651647210000|2022-05-04 06:53:30|265.5|262.7|265.41|262.61|265.5|262.7|265.41|262.61|0
1651647220000|2022-05-04 06:53:40|265.32|262.52|265.15|262.35|265.32|262.52|265.15|262.35|0
1651647230000|2022-05-04 06:53:50|265.24|262.44|265.15|262.35|265.24|262.44|265.15|262.35|0
1651647260000|2022-05-04 06:54:20|264.98|262.18|264.81|262.01|264.98|262.18|264.81|262.01|0
1651647270000|2022-05-04 06:54:30|264.72|261.92|264.81|262.01|264.81|262.01|264.72|261.92|0
1651647280000|2022-05-04 06:54:40|264.63|261.83|264.54|261.74|264.63|261.83|264.54|261.74|0
1651647290000|2022-05-04 06:54:50|264.63|261.83|264.46|261.66|264.63|261.83|264.46|261.66|0
1651647300000|2022-05-04 06:55:00|264.54|261.74|264.63|261.83|264.63|261.83|264.54|261.74|0
1651647310000|2022-05-04 06:55:10|264.46|261.66|264.63|261.83|264.63|261.83|264.46|261.66|0
1651647320000|2022-05-04 06:55:20|264.72|261.92|264.63|261.83|264.72|261.92|264.63|261.83|0
1651647330000|2022-05-04 06:55:30|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1651647340000|2022-05-04 06:55:40|264.81|262.01|264.8|262|264.81|262.01|264.8|262|0
1651647360000|2022-05-04 06:56:00|264.63|261.83|264.98|262.18|264.98|262.18|264.63|261.83|0
1651647370000|2022-05-04 06:56:10|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651647380000|2022-05-04 06:56:20|264.98|262.18|265.15|262.35|265.15|262.35|264.98|262.18|0
1651647400000|2022-05-04 06:56:40|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1651647410000|2022-05-04 06:56:50|265.4|262.6|265.49|262.69|265.49|262.69|265.4|262.6|0
1651647420000|2022-05-04 06:57:00|265.32|262.52|265.15|262.35|265.32|262.52|265.15|262.35|0
1651647430000|2022-05-04 06:57:10|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1651647440000|2022-05-04 06:57:20|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1651647450000|2022-05-04 06:57:30|265.23|262.43|265.32|262.52|265.32|262.52|265.23|262.43|0
1651647460000|2022-05-04 06:57:40|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1651647470000|2022-05-04 06:57:50|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1651647480000|2022-05-04 06:58:00|265.58|262.78|265.23|262.43|265.58|262.78|265.23|262.43|0
1651647490000|2022-05-04 06:58:10|265.32|262.52|265.4|262.6|265.4|262.6|265.15|262.35|0
1651647500000|2022-05-04 06:58:20|265.32|262.52|265.49|262.69|265.49|262.69|265.32|262.52|0
1651647510000|2022-05-04 06:58:30|265.58|262.78|265.57|262.77|265.66|262.86|265.57|262.77|0
1651647520000|2022-05-04 06:58:40|265.66|262.86|265.66|262.86|265.66|262.86|265.57|262.77|0
1651647530000|2022-05-04 06:58:50|265.57|262.77|265.57|262.77|265.57|262.77|265.57|262.77|0
1651647540000|2022-05-04 06:59:00|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651647550000|2022-05-04 06:59:10|265.06|262.26|265.06|262.26|265.15|262.35|265.06|262.26|0
1651647560000|2022-05-04 06:59:20|264.97|262.17|264.97|262.17|264.97|262.17|264.8|262|0
1651647570000|2022-05-04 06:59:30|264.88|262.08|264.8|262|264.97|262.17|264.8|262|0
1651647580000|2022-05-04 06:59:40|264.88|262.08|264.97|262.17|264.97|262.17|264.88|262.08|0
1651647590000|2022-05-04 06:59:50|265.06|262.26|265.15|262.35|265.15|262.35|264.88|262.08|0
1651647600000|2022-05-04 07:00:00|264.46|261.66|264.8|262|264.8|262|264.46|261.66|0
1651647610000|2022-05-04 07:00:10|264.97|262.17|264.8|262|264.97|262.17|264.8|262|0
1651647620000|2022-05-04 07:00:20|265.14|262.34|265.14|262.34|265.14|262.34|264.8|262|0
1651647630000|2022-05-04 07:00:30|265.66|262.86|266.01|263.21|266.01|263.21|265.66|262.86|0
1651647640000|2022-05-04 07:00:40|266.18|263.38|266.01|263.21|266.18|263.38|266.01|263.21|0
1651647650000|2022-05-04 07:00:50|265.66|262.86|265.83|263.03|265.83|263.03|265.32|262.52|0
1651647660000|2022-05-04 07:01:00|265.66|262.86|265.23|262.43|265.66|262.86|265.23|262.43|0
1651647670000|2022-05-04 07:01:10|265.4|262.6|265.32|262.52|265.4|262.6|265.32|262.52|0
1651647680000|2022-05-04 07:01:20|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1651647690000|2022-05-04 07:01:30|264.97|262.17|264.28|261.48|264.97|262.17|264.28|261.48|0
1651647700000|2022-05-04 07:01:40|263.94|261.14|264.11|261.31|264.28|261.48|263.76|260.96|0
1651647710000|2022-05-04 07:01:50|264.28|261.48|263.94|261.14|264.28|261.48|263.94|261.14|0
1651647720000|2022-05-04 07:02:00|264.02|261.22|263.42|260.62|264.02|261.22|263.42|260.62|0
1651647730000|2022-05-04 07:02:10|263.59|260.79|263.94|261.14|263.94|261.14|263.59|260.79|0
1651647740000|2022-05-04 07:02:20|264.02|261.22|264.19|261.39|264.28|261.48|264.02|261.22|0
1651647750000|2022-05-04 07:02:30|264.28|261.48|263.76|260.96|264.28|261.48|263.76|260.96|0
1651647760000|2022-05-04 07:02:40|263.59|260.79|263.59|260.79|263.76|260.96|263.59|260.79|0
1651647770000|2022-05-04 07:02:50|263.94|261.14|264.45|261.65|264.45|261.65|263.94|261.14|0
1651647780000|2022-05-04 07:03:00|264.62|261.82|265.31|262.51|265.31|262.51|264.62|261.82|0
1651647790000|2022-05-04 07:03:10|265.14|262.34|265.14|262.34|265.31|262.51|265.14|262.34|0
1651647800000|2022-05-04 07:03:20|264.97|262.17|265.31|262.51|265.31|262.51|264.62|261.82|0
1651647810000|2022-05-04 07:03:30|265.14|262.34|264.97|262.17|265.14|262.34|264.97|262.17|0
1651647820000|2022-05-04 07:03:40|265.14|262.34|264.97|262.17|265.14|262.34|264.8|262|0
1651647830000|2022-05-04 07:03:50|264.8|262|264.97|262.17|264.97|262.17|264.8|262|0
1651647840000|2022-05-04 07:04:00|265.49|262.69|265.49|262.69|265.57|262.77|265.49|262.69|0
1651647850000|2022-05-04 07:04:10|265.66|262.86|266.52|263.72|266.52|263.72|265.66|262.86|0
1651647860000|2022-05-04 07:04:20|266.35|263.55|266.87|264.07|266.87|264.07|266.35|263.55|0
1651647870000|2022-05-04 07:04:30|266.61|263.81|266.78|263.98|266.78|263.98|266.61|263.81|0
1651647880000|2022-05-04 07:04:40|266.87|264.07|266.52|263.72|266.87|264.07|266.52|263.72|0
1651647890000|2022-05-04 07:04:50|266.35|263.55|266.26|263.46|266.52|263.72|266|263.2|0
1651647900000|2022-05-04 07:05:00|265.98|263.58|265.8|263.4|265.98|263.58|265.63|263.23|0
1651647910000|2022-05-04 07:05:10|265.71|263.31|265.89|263.49|265.89|263.49|265.71|263.31|0
1651647920000|2022-05-04 07:05:20|265.98|263.58|266.75|264.35|266.75|264.35|265.98|263.58|0
1651647930000|2022-05-04 07:05:30|266.67|264.27|266.4|264|266.67|264.27|266.4|264|0
1651647940000|2022-05-04 07:05:40|266.32|263.92|266.32|263.92|266.32|263.92|266.06|263.66|0
1651647950000|2022-05-04 07:05:50|265.97|263.57|266.15|263.75|266.32|263.92|265.97|263.57|0
1651647960000|2022-05-04 07:06:00|266.32|263.92|265.8|263.4|266.32|263.92|265.8|263.4|0
1651647970000|2022-05-04 07:06:10|265.37|262.97|265.54|263.14|265.54|263.14|265.28|262.88|0
1651647980000|2022-05-04 07:06:20|265.63|263.23|265.97|263.57|265.97|263.57|265.63|263.23|0
1651647990000|2022-05-04 07:06:30|266.23|263.83|266.15|263.75|266.23|263.83|266.15|263.75|0
1651648000000|2022-05-04 07:06:40|266.32|263.92|266.77|264.37|266.77|264.37|266.15|263.75|0
1651648010000|2022-05-04 07:06:50|266.94|264.54|266.51|264.11|266.94|264.54|266.51|264.11|0
1651648020000|2022-05-04 07:07:00|266.42|264.02|266.77|264.37|266.77|264.37|266.25|263.85|0
1651648030000|2022-05-04 07:07:10|266.68|264.28|267.12|264.72|267.12|264.72|266.68|264.28|0
1651648040000|2022-05-04 07:07:20|266.85|264.45|267.12|264.72|267.12|264.72|266.85|264.45|0
1651648050000|2022-05-04 07:07:30|266.94|264.54|266.85|264.45|266.94|264.54|266.85|264.45|0
1651648060000|2022-05-04 07:07:40|266.77|264.37|266.77|264.37|266.77|264.37|266.6|264.2|0
1651648070000|2022-05-04 07:07:50|266.68|264.28|266.94|264.54|266.94|264.54|266.68|264.28|0
1651648080000|2022-05-04 07:08:00|267.03|264.63|267.03|264.63|267.03|264.63|267.03|264.63|0
1651648090000|2022-05-04 07:08:10|266.77|264.37|266.94|264.54|266.94|264.54|266.77|264.37|0
1651648100000|2022-05-04 07:08:20|267.11|264.71|267.63|265.23|267.63|265.23|267.11|264.71|0
1651648110000|2022-05-04 07:08:30|268.33|265.93|267.98|265.58|268.33|265.93|267.98|265.58|0
1651648120000|2022-05-04 07:08:40|268.06|265.66|267.98|265.58|268.15|265.75|267.98|265.58|0
1651648130000|2022-05-04 07:08:50|268.15|265.75|268.24|265.84|268.33|265.93|268.15|265.75|0
1651648140000|2022-05-04 07:09:00|267.81|265.41|267.81|265.41|267.81|265.41|267.63|265.23|0
1651648150000|2022-05-04 07:09:10|267.63|265.23|267.81|265.41|267.81|265.41|267.63|265.23|0
1651648160000|2022-05-04 07:09:20|267.72|265.32|267.81|265.41|267.89|265.49|267.72|265.32|0
1651648170000|2022-05-04 07:09:30|267.63|265.23|267.54|265.14|267.63|265.23|267.46|265.06|0
1651648180000|2022-05-04 07:09:40|267.63|265.23|267.46|265.06|267.63|265.23|267.46|265.06|0
1651648190000|2022-05-04 07:09:50|267.63|265.23|267.54|265.14|267.63|265.23|267.54|265.14|0
1651648200000|2022-05-04 07:10:00|267.63|265.23|267.72|265.32|267.81|265.41|267.46|265.06|0
1651648210000|2022-05-04 07:10:10|267.81|265.41|267.46|265.06|267.81|265.41|267.46|265.06|0
1651648220000|2022-05-04 07:10:20|267.63|265.23|267.71|265.31|267.8|265.4|267.63|265.23|0
1651648230000|2022-05-04 07:10:30|267.98|265.58|267.63|265.23|268.06|265.66|267.63|265.23|0
1651648240000|2022-05-04 07:10:40|267.71|265.31|267.8|265.4|267.8|265.4|267.71|265.31|0
1651648250000|2022-05-04 07:10:50|267.63|265.23|267.8|265.4|267.8|265.4|267.63|265.23|0
1651648260000|2022-05-04 07:11:00|267.63|265.23|267.71|265.31|267.71|265.31|267.63|265.23|0
1651648270000|2022-05-04 07:11:10|267.8|265.4|267.46|265.06|267.8|265.4|267.46|265.06|0
1651648280000|2022-05-04 07:11:20|267.63|265.23|267.63|265.23|267.63|265.23|267.46|265.06|0
1651648290000|2022-05-04 07:11:30|267.46|265.06|267.46|265.06|267.46|265.06|267.37|264.97|0
1651648300000|2022-05-04 07:11:40|267.63|265.23|267.63|265.23|267.8|265.4|267.63|265.23|0
1651648310000|2022-05-04 07:11:50|267.71|265.31|267.46|265.06|267.71|265.31|267.46|265.06|0
1651648320000|2022-05-04 07:12:00|267.37|264.97|266.76|264.36|267.37|264.97|266.76|264.36|0
1651648330000|2022-05-04 07:12:10|266.59|264.19|266.42|264.02|266.59|264.19|266.07|263.67|0
1651648340000|2022-05-04 07:12:20|266.59|264.19|266.42|264.02|266.59|264.19|266.42|264.02|0
1651648350000|2022-05-04 07:12:30|266.59|264.19|266.76|264.36|266.76|264.36|266.42|264.02|0
1651648360000|2022-05-04 07:12:40|267.11|264.71|267.28|264.88|267.28|264.88|266.94|264.54|0
1651648370000|2022-05-04 07:12:50|267.37|264.97|267.28|264.88|267.37|264.97|267.11|264.71|0
1651648380000|2022-05-04 07:13:00|266.94|264.54|266.85|264.45|266.94|264.54|266.59|264.19|0
1651648390000|2022-05-04 07:13:10|266.59|264.19|266.42|264.02|266.59|264.19|266.33|263.93|0
1651648400000|2022-05-04 07:13:20|266.59|264.19|266.33|263.93|266.59|264.19|266.24|263.84|0
1651648410000|2022-05-04 07:13:30|266.42|264.02|265.9|263.5|266.42|264.02|265.9|263.5|0
1651648420000|2022-05-04 07:13:40|265.98|263.58|266.24|263.84|266.24|263.84|265.98|263.58|0
1651648430000|2022-05-04 07:13:50|266.07|263.67|266.07|263.67|266.07|263.67|265.98|263.58|0
1651648440000|2022-05-04 07:14:00|265.9|263.5|265.04|262.64|265.9|263.5|265.04|262.64|0
1651648450000|2022-05-04 07:14:10|264.86|262.46|264.35|261.95|264.86|262.46|264.26|261.86|0
1651648460000|2022-05-04 07:14:20|264.26|261.86|264|261.6|264.26|261.86|264|261.6|0
1651648470000|2022-05-04 07:14:30|263.83|261.43|264|261.6|264|261.6|263.83|261.43|0
1651648480000|2022-05-04 07:14:40|264.17|261.77|263.74|261.34|264.17|261.77|263.74|261.34|0
1651648490000|2022-05-04 07:14:50|263.83|261.43|264.35|261.95|264.35|261.95|263.83|261.43|0
1651648500000|2022-05-04 07:15:00|264.52|262.12|265.29|262.89|265.29|262.89|264.52|262.12|0
1651648510000|2022-05-04 07:15:10|264.86|262.46|264.35|261.95|264.86|262.46|264.35|261.95|0
1651648520000|2022-05-04 07:15:20|264.17|261.77|263.66|261.26|264.17|261.77|263.66|261.26|0
1651648530000|2022-05-04 07:15:30|263.74|261.34|263.49|261.09|263.74|261.34|263.49|261.09|0
1651648540000|2022-05-04 07:15:40|263.14|260.74|263.22|260.82|263.22|260.82|262.97|260.57|0
1651648550000|2022-05-04 07:15:50|263.31|260.91|263.83|261.43|263.83|261.43|263.31|260.91|0
1651648560000|2022-05-04 07:16:00|263.91|261.51|264.08|261.68|264.08|261.68|263.83|261.43|0
1651648570000|2022-05-04 07:16:10|264|261.6|263.31|260.91|264|261.6|263.31|260.91|0
1651648580000|2022-05-04 07:16:20|263.48|261.08|263.74|261.34|263.74|261.34|263.48|261.08|0
1651648590000|2022-05-04 07:16:30|263.83|261.43|263.66|261.26|263.83|261.43|263.66|261.26|0
1651648600000|2022-05-04 07:16:40|263.31|260.91|262.69|260.29|263.31|260.91|262.69|260.29|0
1651648610000|2022-05-04 07:16:50|262.6|260.2|264.4|262|264.4|262|262.6|260.2|0
1651648620000|2022-05-04 07:17:00|263.8|261.4|263.37|260.97|263.8|261.4|263.37|260.97|0
1651648630000|2022-05-04 07:17:10|263.29|260.89|263.37|260.97|263.37|260.97|263.29|260.89|0
1651648640000|2022-05-04 07:17:20|263.29|260.89|263.37|260.97|263.37|260.97|263.2|260.8|0
1651648650000|2022-05-04 07:17:30|263.55|261.15|263.37|260.97|263.55|261.15|263.37|260.97|0
1651648660000|2022-05-04 07:17:40|262.69|260.29|261.83|259.43|262.69|260.29|261.83|259.43|0
1651648670000|2022-05-04 07:17:50|262|259.6|262.86|260.46|262.86|260.46|262|259.6|0
1651648680000|2022-05-04 07:18:00|262.94|260.54|262.86|260.46|262.94|260.54|262.86|260.46|0
1651648690000|2022-05-04 07:18:10|262.94|260.54|262.43|260.03|262.94|260.54|262.43|260.03|0
1651648700000|2022-05-04 07:18:20|262.35|259.95|262.69|260.29|262.69|260.29|262.35|259.95|0
1651648710000|2022-05-04 07:18:30|262.86|260.46|263.03|260.63|263.03|260.63|262.86|260.46|0
1651648720000|2022-05-04 07:18:40|263.2|260.8|262.86|260.46|263.37|260.97|262.86|260.46|0
1651648730000|2022-05-04 07:18:50|262.94|260.54|262.86|260.46|262.94|260.54|262.86|260.46|0
1651648740000|2022-05-04 07:19:00|262.52|260.12|262.52|260.12|262.6|260.2|262.52|260.12|0
1651648750000|2022-05-04 07:19:10|262.6|260.2|262.77|260.37|262.77|260.37|262.43|260.03|0
1651648760000|2022-05-04 07:19:20|262.69|260.29|263.37|260.97|263.37|260.97|262.69|260.29|0
1651648770000|2022-05-04 07:19:30|263.54|261.14|263.37|260.97|263.54|261.14|263.37|260.97|0
1651648780000|2022-05-04 07:19:40|263.63|261.23|263.71|261.31|263.71|261.31|263.54|261.14|0
1651648790000|2022-05-04 07:19:50|263.63|261.23|263.71|261.31|263.71|261.31|263.63|261.23|0
1651648800000|2022-05-04 07:20:00|263.8|261.4|263.89|261.49|263.89|261.49|263.8|261.4|0
1651648810000|2022-05-04 07:20:10|263.97|261.57|264.06|261.66|264.06|261.66|263.89|261.49|0
1651648820000|2022-05-04 07:20:20|263.89|261.49|263.97|261.57|263.97|261.57|263.89|261.49|0
1651648830000|2022-05-04 07:20:30|263.8|261.4|263.45|261.05|263.8|261.4|263.37|260.97|0
1651648840000|2022-05-04 07:20:40|263.62|261.22|263.2|260.8|263.71|261.31|263.2|260.8|0
1651648850000|2022-05-04 07:20:50|263.03|260.63|263.37|260.97|263.37|260.97|263.03|260.63|0
1651648860000|2022-05-04 07:21:00|263.54|261.14|264.06|261.66|264.06|261.66|263.54|261.14|0
1651648870000|2022-05-04 07:21:10|264.48|262.08|264.14|261.74|264.48|262.08|264.14|261.74|0
1651648880000|2022-05-04 07:21:20|264.23|261.83|263.88|261.48|264.23|261.83|263.88|261.48|0
1651648890000|2022-05-04 07:21:30|263.54|261.14|263.2|260.8|263.54|261.14|263.2|260.8|0
1651648900000|2022-05-04 07:21:40|263.11|260.71|263.37|260.97|263.37|260.97|263.03|260.63|0
1651648910000|2022-05-04 07:21:50|263.2|260.8|263.28|260.88|263.37|260.97|263.2|260.8|0
1651648920000|2022-05-04 07:22:00|263.37|260.97|262.94|260.54|263.37|260.97|262.85|260.45|0
1651648930000|2022-05-04 07:22:10|262.85|260.45|262.34|259.94|262.85|260.45|262.34|259.94|0
1651648940000|2022-05-04 07:22:20|262.17|259.77|262.17|259.77|262.34|259.94|262.17|259.77|0
1651648950000|2022-05-04 07:22:30|262.08|259.68|262.17|259.77|262.17|259.77|262|259.6|0
1651648960000|2022-05-04 07:22:40|262.34|259.94|262.17|259.77|262.34|259.94|262.17|259.77|0
1651648970000|2022-05-04 07:22:50|262.25|259.85|262.34|259.94|262.51|260.11|262.25|259.85|0
1651648980000|2022-05-04 07:23:00|262.08|259.68|261.66|259.26|262.08|259.68|261.66|259.26|0
1651648990000|2022-05-04 07:23:10|261.74|259.34|261.48|259.08|261.74|259.34|261.31|258.91|0
1651649000000|2022-05-04 07:23:20|261.65|259.25|262|259.6|262|259.6|261.65|259.25|0
1651649010000|2022-05-04 07:23:30|262.17|259.77|262.17|259.77|262.17|259.77|262|259.6|0
1651649020000|2022-05-04 07:23:40|262|259.6|261.65|259.25|262|259.6|261.65|259.25|0
1651649030000|2022-05-04 07:23:50|261.48|259.08|261.31|258.91|261.48|259.08|261.31|258.91|0
1651649040000|2022-05-04 07:24:00|261.14|258.74|261.14|258.74|261.48|259.08|260.97|258.57|0
1651649050000|2022-05-04 07:24:10|261.48|259.08|261.31|258.91|261.48|259.08|261.05|258.65|0
1651649060000|2022-05-04 07:24:20|261.48|259.08|261.22|258.82|261.48|259.08|261.14|258.74|0
1651649070000|2022-05-04 07:24:30|261.14|258.74|261.14|258.74|261.22|258.82|261.14|258.74|0
1651649080000|2022-05-04 07:24:40|260.97|258.57|260.88|258.48|261.14|258.74|260.8|258.4|0
1651649090000|2022-05-04 07:24:50|260.97|258.57|261.48|259.08|261.48|259.08|260.97|258.57|0
1651649100000|2022-05-04 07:25:00|261.31|258.91|261.14|258.74|261.31|258.91|261.14|258.74|0
1651649110000|2022-05-04 07:25:10|261.31|258.91|260.97|258.57|261.31|258.91|260.8|258.4|0
1651649120000|2022-05-04 07:25:20|260.63|258.23|260.46|258.06|260.63|258.23|260.46|258.06|0
1651649130000|2022-05-04 07:25:30|260.29|257.89|259.09|256.69|260.29|257.89|259.09|256.69|0
1651649140000|2022-05-04 07:25:40|259.26|256.86|259.95|257.55|259.95|257.55|259.26|256.86|0
1651649150000|2022-05-04 07:25:50|259.77|257.37|259.86|257.46|259.86|257.46|259.69|257.29|0
1651649160000|2022-05-04 07:26:00|259.77|257.37|259.26|256.86|259.77|257.37|259.26|256.86|0
1651649170000|2022-05-04 07:26:10|259.09|256.69|259.94|257.54|259.94|257.54|259.09|256.69|0
1651649180000|2022-05-04 07:26:20|260.03|257.63|259.6|257.2|260.03|257.63|259.6|257.2|0
1651649190000|2022-05-04 07:26:30|259.43|257.03|259.43|257.03|259.52|257.12|259.43|257.03|0
1651649200000|2022-05-04 07:26:40|259.26|256.86|259.17|256.77|259.26|256.86|259.17|256.77|0
1651649210000|2022-05-04 07:26:50|259.26|256.86|259.34|256.94|259.43|257.03|259.26|256.86|0
1651649220000|2022-05-04 07:27:00|259.43|257.03|259.6|257.2|259.6|257.2|259.26|256.86|0
1651649230000|2022-05-04 07:27:10|259.51|257.11|259.26|256.86|259.6|257.2|259.26|256.86|0
1651649240000|2022-05-04 07:27:20|258.75|256.35|258.92|256.52|258.92|256.52|258.75|256.35|0
1651649250000|2022-05-04 07:27:30|258.75|256.35|258.75|256.35|258.92|256.52|258.75|256.35|0
1651649260000|2022-05-04 07:27:40|258.83|256.43|259|256.6|259|256.6|258.83|256.43|0
1651649270000|2022-05-04 07:27:50|258.92|256.52|259.43|257.03|259.43|257.03|258.92|256.52|0
1651649280000|2022-05-04 07:28:00|259.26|256.86|259.6|257.2|259.6|257.2|259.26|256.86|0
1651649290000|2022-05-04 07:28:10|259.51|257.11|259.77|257.37|259.77|257.37|259.51|257.11|0
1651649300000|2022-05-04 07:28:20|259.85|257.45|260.28|257.88|260.28|257.88|259.85|257.45|0
1651649310000|2022-05-04 07:28:30|260.02|257.62|260.11|257.71|260.11|257.71|260.02|257.62|0
1651649320000|2022-05-04 07:28:40|260.02|257.62|260.19|257.79|260.28|257.88|260.02|257.62|0
1651649330000|2022-05-04 07:28:50|260.28|257.88|260.54|258.14|260.54|258.14|260.28|257.88|0
1651649340000|2022-05-04 07:29:00|260.62|258.22|261.31|258.91|261.31|258.91|260.62|258.22|0
1651649350000|2022-05-04 07:29:10|261.39|258.99|261.65|259.25|261.65|259.25|261.39|258.99|0
1651649360000|2022-05-04 07:29:20|261.82|259.42|261.82|259.42|261.99|259.59|261.82|259.42|0
1651649370000|2022-05-04 07:29:30|261.65|259.25|261.65|259.25|261.73|259.33|261.65|259.25|0
1651649380000|2022-05-04 07:29:40|261.73|259.33|261.65|259.25|261.73|259.33|261.65|259.25|0
1651649390000|2022-05-04 07:29:50|261.9|259.5|261.99|259.59|262.07|259.67|261.9|259.5|0
1651649400000|2022-05-04 07:30:00|261.65|259.25|261.65|259.25|261.65|259.25|261.48|259.08|0
1651649410000|2022-05-04 07:30:10|261.48|259.08|261.31|258.91|261.48|259.08|261.13|258.73|0
1651649420000|2022-05-04 07:30:20|261.48|259.08|261.56|259.16|261.56|259.16|261.39|258.99|0
1651649430000|2022-05-04 07:30:30|261.65|259.25|261.73|259.33|261.73|259.33|261.65|259.25|0
1651649440000|2022-05-04 07:30:40|261.65|259.25|261.82|259.42|261.99|259.59|261.65|259.25|0
1651649450000|2022-05-04 07:30:50|261.99|259.59|261.99|259.59|262.16|259.76|261.99|259.59|0
1651649460000|2022-05-04 07:31:00|261.65|259.25|261.9|259.5|261.9|259.5|261.65|259.25|0
1651649470000|2022-05-04 07:31:10|261.99|259.59|262.24|259.84|262.24|259.84|261.99|259.59|0
1651649480000|2022-05-04 07:31:20|262.33|259.93|261.99|259.59|262.33|259.93|261.99|259.59|0
1651649490000|2022-05-04 07:31:30|262.07|259.67|261.9|259.5|262.07|259.67|261.82|259.42|0
1651649500000|2022-05-04 07:31:40|261.82|259.42|261.99|259.59|261.99|259.59|261.82|259.42|0
1651649510000|2022-05-04 07:31:50|261.82|259.42|261.82|259.42|261.82|259.42|261.82|259.42|0
1651649520000|2022-05-04 07:32:00|261.65|259.25|261.82|259.42|261.82|259.42|261.65|259.25|0
1651649530000|2022-05-04 07:32:10|261.9|259.5|261.99|259.59|262.33|259.93|261.9|259.5|0
1651649540000|2022-05-04 07:32:20|262.07|259.67|261.82|259.42|262.07|259.67|261.82|259.42|0
1651649550000|2022-05-04 07:32:30|261.64|259.24|261.64|259.24|261.64|259.24|261.64|259.24|0
1651649560000|2022-05-04 07:32:40|261.47|259.07|261.13|258.73|261.47|259.07|261.13|258.73|0
1651649570000|2022-05-04 07:32:50|260.79|258.39|261.13|258.73|261.13|258.73|260.79|258.39|0
1651649580000|2022-05-04 07:33:00|260.96|258.56|260.62|258.22|260.96|258.56|260.62|258.22|0
1651649590000|2022-05-04 07:33:10|260.79|258.39|260.62|258.22|260.79|258.39|260.62|258.22|0
1651649600000|2022-05-04 07:33:20|260.79|258.39|261.04|258.64|261.04|258.64|260.79|258.39|0
1651649610000|2022-05-04 07:33:30|260.79|258.39|260.79|258.39|260.96|258.56|260.79|258.39|0
1651649620000|2022-05-04 07:33:40|260.96|258.56|261.3|258.9|261.3|258.9|260.96|258.56|0
1651649630000|2022-05-04 07:33:50|261.38|258.98|261.47|259.07|261.47|259.07|261.38|258.98|0
1651649640000|2022-05-04 07:34:00|261.72|259.32|261.81|259.41|261.81|259.41|261.72|259.32|0
1651649650000|2022-05-04 07:34:10|261.47|259.07|261.3|258.9|261.47|259.07|261.13|258.73|0
1651649660000|2022-05-04 07:34:20|261.13|258.73|261.72|259.32|261.72|259.32|261.13|258.73|0
1651649670000|2022-05-04 07:34:30|261.81|259.41|261.64|259.24|261.81|259.41|261.64|259.24|0
1651649680000|2022-05-04 07:34:40|261.55|259.15|261.47|259.07|261.55|259.15|261.47|259.07|0
1651649690000|2022-05-04 07:34:50|261.64|259.24|261.04|258.64|261.64|259.24|260.87|258.47|0
1651649700000|2022-05-04 07:35:00|261.13|258.73|260.79|258.39|261.13|258.73|260.79|258.39|0
1651649710000|2022-05-04 07:35:10|260.7|258.3|260.7|258.3|260.79|258.39|260.62|258.22|0
1651649720000|2022-05-04 07:35:20|260.62|258.22|260.62|258.22|260.62|258.22|260.62|258.22|0
1651649730000|2022-05-04 07:35:30|260.45|258.05|260.45|258.05|260.45|258.05|260.36|257.96|0
1651649740000|2022-05-04 07:35:40|260.1|257.7|259.93|257.53|260.19|257.79|259.93|257.53|0
1651649750000|2022-05-04 07:35:50|260.02|257.62|260.1|257.7|260.1|257.7|260.02|257.62|0
1651649760000|2022-05-04 07:36:00|260.27|257.87|260.62|258.22|260.62|258.22|260.27|257.87|0
1651649780000|2022-05-04 07:36:20|260.27|257.87|260.27|257.87|260.27|257.87|260.19|257.79|0
1651649790000|2022-05-04 07:36:30|260.36|257.96|260.79|258.39|260.79|258.39|260.36|257.96|0
1651649800000|2022-05-04 07:36:40|260.87|258.47|260.79|258.39|260.87|258.47|260.79|258.39|0
1651649810000|2022-05-04 07:36:50|260.61|258.21|260.79|258.39|260.79|258.39|260.61|258.21|0
1651649820000|2022-05-04 07:37:00|261.13|258.73|261.3|258.9|261.3|258.9|261.13|258.73|0
1651649830000|2022-05-04 07:37:10|261.38|258.98|261.81|259.41|261.81|259.41|261.38|258.98|0
1651649840000|2022-05-04 07:37:20|262.15|259.75|261.98|259.58|262.15|259.75|261.81|259.41|0
1651649850000|2022-05-04 07:37:30|261.81|259.41|261.81|259.41|261.98|259.58|261.81|259.41|0
1651649860000|2022-05-04 07:37:40|261.89|259.49|261.64|259.24|261.89|259.49|261.64|259.24|0
1651649870000|2022-05-04 07:37:50|261.81|259.41|261.81|259.41|261.81|259.41|261.72|259.32|0
1651649880000|2022-05-04 07:38:00|261.98|259.58|261.3|258.9|261.98|259.58|261.3|258.9|0
1651649890000|2022-05-04 07:38:10|261.21|258.81|261.13|258.73|261.38|258.98|261.13|258.73|0
1651649900000|2022-05-04 07:38:20|261.3|258.9|261.3|258.9|261.47|259.07|261.3|258.9|0
1651649910000|2022-05-04 07:38:30|260.95|258.55|261.3|258.9|261.3|258.9|260.95|258.55|0
1651649920000|2022-05-04 07:38:40|261.21|258.81|261.47|259.07|261.47|259.07|261.21|258.81|0
1651649930000|2022-05-04 07:38:50|261.3|258.9|260.61|258.21|261.3|258.9|260.61|258.21|0
1651649940000|2022-05-04 07:39:00|260.69|258.29|260.78|258.38|261.04|258.64|260.69|258.29|0
1651649950000|2022-05-04 07:39:10|260.61|258.21|260.78|258.38|260.78|258.38|260.61|258.21|0
1651649960000|2022-05-04 07:39:20|260.95|258.55|260.95|258.55|260.95|258.55|260.86|258.46|0
1651649970000|2022-05-04 07:39:30|261.29|258.89|261.12|258.72|261.29|258.89|261.12|258.72|0
1651649980000|2022-05-04 07:39:40|261.38|258.98|261.47|259.07|261.64|259.24|261.38|258.98|0
1651649990000|2022-05-04 07:39:50|261.38|258.98|261.64|259.24|261.64|259.24|261.38|258.98|0
1651650000000|2022-05-04 07:40:00|261.47|259.07|261.55|259.15|261.64|259.24|261.47|259.07|0
1651650010000|2022-05-04 07:40:10|261.64|259.24|261.29|258.89|261.64|259.24|261.29|258.89|0
1651650020000|2022-05-04 07:40:20|261.55|259.15|261.46|259.06|261.55|259.15|261.46|259.06|0
1651650030000|2022-05-04 07:40:30|261.64|259.24|261.03|258.63|261.64|259.24|261.03|258.63|0
1651650040000|2022-05-04 07:40:40|261.12|258.72|260.95|258.55|261.12|258.72|260.95|258.55|0
1651650050000|2022-05-04 07:40:50|260.78|258.38|261.12|258.72|261.12|258.72|260.78|258.38|0
1651650060000|2022-05-04 07:41:00|261.2|258.8|261.29|258.89|261.46|259.06|261.2|258.8|0
1651650070000|2022-05-04 07:41:10|261.12|258.72|261.03|258.63|261.12|258.72|260.95|258.55|0
1651650080000|2022-05-04 07:41:20|261.12|258.72|261.2|258.8|261.29|258.89|261.12|258.72|0
1651650090000|2022-05-04 07:41:30|261.29|258.89|261.12|258.72|261.37|258.97|261.12|258.72|0
1651650100000|2022-05-04 07:41:40|260.95|258.55|261.03|258.63|261.03|258.63|260.95|258.55|0
1651650110000|2022-05-04 07:41:50|260.95|258.55|261.29|258.89|261.29|258.89|260.78|258.38|0
1651650120000|2022-05-04 07:42:00|261.46|259.06|261.46|259.06|261.46|259.06|261.46|259.06|0
1651650130000|2022-05-04 07:42:10|261.54|259.14|261.54|259.14|261.63|259.23|261.46|259.06|0
1651650140000|2022-05-04 07:42:20|261.46|259.06|261.63|259.23|261.63|259.23|261.46|259.06|0
1651650150000|2022-05-04 07:42:30|261.29|258.89|261.63|259.23|261.63|259.23|261.2|258.8|0
1651650160000|2022-05-04 07:42:40|261.46|259.06|261.54|259.14|261.63|259.23|261.46|259.06|0
1651650170000|2022-05-04 07:42:50|261.29|258.89|261.12|258.72|261.29|258.89|261.12|258.72|0
1651650180000|2022-05-04 07:43:00|260.95|258.55|260.78|258.38|260.95|258.55|260.78|258.38|0
1651650190000|2022-05-04 07:43:10|260.69|258.29|261.12|258.72|261.12|258.72|260.69|258.29|0
1651650200000|2022-05-04 07:43:20|261.2|258.8|261.29|258.89|261.29|258.89|261.12|258.72|0
1651650210000|2022-05-04 07:43:30|261.54|259.14|261.46|259.06|261.54|259.14|261.46|259.06|0
1651650220000|2022-05-04 07:43:40|261.29|258.89|261.29|258.89|261.46|259.06|261.29|258.89|0
1651650230000|2022-05-04 07:43:50|260.78|258.38|261.29|258.89|261.29|258.89|260.78|258.38|0
1651650240000|2022-05-04 07:44:00|261.12|258.72|261.63|259.23|261.63|259.23|261.12|258.72|0
1651650260000|2022-05-04 07:44:20|261.88|259.48|262.14|259.74|262.14|259.74|261.88|259.48|0
1651650270000|2022-05-04 07:44:30|262.32|259.92|262.32|259.92|262.32|259.92|262.14|259.74|0
1651650280000|2022-05-04 07:44:40|262.31|259.91|262.31|259.91|262.31|259.91|262.31|259.91|0
1651650290000|2022-05-04 07:44:50|262.4|260|262.31|259.91|262.49|260.09|262.31|259.91|0
1651650300000|2022-05-04 07:45:00|262.49|260.09|262.49|260.09|262.49|260.09|262.49|260.09|0
1651650310000|2022-05-04 07:45:10|262.83|260.43|263|260.6|263|260.6|262.74|260.34|0
1651650320000|2022-05-04 07:45:20|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1651650330000|2022-05-04 07:45:30|263|260.6|263.17|260.77|263.17|260.77|263|260.6|0
1651650340000|2022-05-04 07:45:40|263|260.6|262.66|260.26|263|260.6|262.66|260.26|0
1651650350000|2022-05-04 07:45:50|262.91|260.51|262.91|260.51|263|260.6|262.91|260.51|0
1651650360000|2022-05-04 07:46:00|263|260.6|263.17|260.77|263.17|260.77|263|260.6|0
1651650370000|2022-05-04 07:46:10|263.08|260.68|263|260.6|263.51|261.11|263|260.6|0
1651650380000|2022-05-04 07:46:20|263.17|260.77|263|260.6|263.17|260.77|263|260.6|0
1651650390000|2022-05-04 07:46:30|263.08|260.68|262.83|260.43|263.08|260.68|262.83|260.43|0
1651650400000|2022-05-04 07:46:40|263|260.6|263.08|260.68|263.08|260.68|263|260.6|0
1651650410000|2022-05-04 07:46:50|263.17|260.77|263.68|261.28|263.68|261.28|263.17|260.77|0
1651650420000|2022-05-04 07:47:00|263.51|261.11|263.59|261.19|263.59|261.19|263.51|261.11|0
1651650430000|2022-05-04 07:47:10|263.77|261.37|263.85|261.45|263.85|261.45|263.77|261.37|0
1651650440000|2022-05-04 07:47:20|263.94|261.54|263.85|261.45|263.94|261.54|263.85|261.45|0
1651650450000|2022-05-04 07:47:30|263.94|261.54|264.03|261.63|264.03|261.63|263.85|261.45|0
1651650460000|2022-05-04 07:47:40|263.85|261.45|263.85|261.45|263.85|261.45|263.77|261.37|0
1651650470000|2022-05-04 07:47:50|263.94|261.54|264.03|261.63|264.03|261.63|263.94|261.54|0
1651650480000|2022-05-04 07:48:00|264.11|261.71|263.85|261.45|264.11|261.71|263.85|261.45|0
1651650490000|2022-05-04 07:48:10|263.68|261.28|263.51|261.11|263.68|261.28|263.51|261.11|0
1651650500000|2022-05-04 07:48:20|263.59|261.19|263.85|261.45|263.85|261.45|263.59|261.19|0
1651650510000|2022-05-04 07:48:30|263.94|261.54|263.85|261.45|263.94|261.54|263.85|261.45|0
1651650520000|2022-05-04 07:48:40|263.68|261.28|263.68|261.28|263.68|261.28|263.68|261.28|0
1651650530000|2022-05-04 07:48:50|263.51|261.11|263.59|261.19|263.59|261.19|263.51|261.11|0
1651650540000|2022-05-04 07:49:00|263.34|260.94|263.85|261.45|263.85|261.45|263.34|260.94|0
1651650550000|2022-05-04 07:49:10|264.02|261.62|264.11|261.71|264.2|261.8|264.02|261.62|0
1651650560000|2022-05-04 07:49:20|263.93|261.53|264.2|261.8|264.2|261.8|263.93|261.53|0
1651650570000|2022-05-04 07:49:30|264.02|261.62|264.2|261.8|264.2|261.8|264.02|261.62|0
1651650580000|2022-05-04 07:49:40|264.37|261.97|264.2|261.8|264.37|261.97|264.02|261.62|0
1651650590000|2022-05-04 07:49:50|264.11|261.71|263.85|261.45|264.11|261.71|263.85|261.45|0
1651650600000|2022-05-04 07:50:00|264.37|261.97|264.54|262.14|264.54|262.14|264.37|261.97|0
1651650620000|2022-05-04 07:50:20|264.37|261.97|264.37|261.97|264.37|261.97|264.19|261.79|0
1651650630000|2022-05-04 07:50:30|264.45|262.05|264.79|262.39|264.79|262.39|264.45|262.05|0
1651650640000|2022-05-04 07:50:40|264.54|262.14|264.71|262.31|264.71|262.31|264.54|262.14|0
1651650650000|2022-05-04 07:50:50|265.05|262.65|265.05|262.65|265.05|262.65|264.88|262.48|0
1651650660000|2022-05-04 07:51:00|264.96|262.56|264.88|262.48|265.05|262.65|264.88|262.48|0
1651650680000|2022-05-04 07:51:20|265.05|262.65|265.05|262.65|265.05|262.65|264.88|262.48|0
1651650690000|2022-05-04 07:51:30|265.23|262.83|265.05|262.65|265.23|262.83|265.05|262.65|0
1651650700000|2022-05-04 07:51:40|265.14|262.74|265.57|263.17|265.57|263.17|265.14|262.74|0
1651650710000|2022-05-04 07:51:50|265.4|263|265.4|263|265.4|263|265.4|263|0
1651650720000|2022-05-04 07:52:00|265.57|263.17|265.91|263.51|266.09|263.69|265.57|263.17|0
1651650730000|2022-05-04 07:52:10|265.74|263.34|265.57|263.17|265.74|263.34|265.57|263.17|0
1651650740000|2022-05-04 07:52:20|265.74|263.34|265.74|263.34|265.91|263.51|265.74|263.34|0
1651650750000|2022-05-04 07:52:30|265.57|263.17|265.57|263.17|265.74|263.34|265.57|263.17|0
1651650760000|2022-05-04 07:52:40|265.22|262.82|265.13|262.73|265.22|262.82|265.13|262.73|0
1651650770000|2022-05-04 07:52:50|265.05|262.65|265.05|262.65|265.05|262.65|264.88|262.48|0
1651650780000|2022-05-04 07:53:00|264.88|262.48|265.22|262.82|265.22|262.82|264.88|262.48|0
1651650790000|2022-05-04 07:53:10|265.05|262.65|265.13|262.73|265.13|262.73|265.05|262.65|0
1651650800000|2022-05-04 07:53:20|265.4|263|265.22|262.82|265.4|263|265.22|262.82|0
1651650810000|2022-05-04 07:53:30|265.39|262.99|265.22|262.82|265.39|262.99|265.22|262.82|0
1651650820000|2022-05-04 07:53:40|265.05|262.65|264.96|262.56|265.05|262.65|264.96|262.56|0
1651650830000|2022-05-04 07:53:50|265.05|262.65|265.13|262.73|265.13|262.73|264.96|262.56|0
1651650840000|2022-05-04 07:54:00|265.22|262.82|265.22|262.82|265.22|262.82|265.22|262.82|0
1651650850000|2022-05-04 07:54:10|265.3|262.9|265.65|263.25|265.65|263.25|265.3|262.9|0
1651650860000|2022-05-04 07:54:20|265.57|263.17|265.91|263.51|265.91|263.51|265.57|263.17|0
1651650870000|2022-05-04 07:54:30|265.82|263.42|265.99|263.59|266.17|263.77|265.82|263.42|0
1651650880000|2022-05-04 07:54:40|266.08|263.68|265.91|263.51|266.08|263.68|265.91|263.51|0
1651650890000|2022-05-04 07:54:50|266.08|263.68|266.08|263.68|266.08|263.68|266.08|263.68|0
1651650900000|2022-05-04 07:55:00|266.43|264.03|266.08|263.68|266.43|264.03|266.08|263.68|0
1651650910000|2022-05-04 07:55:10|266.16|263.76|266.25|263.85|266.43|264.03|266.16|263.76|0
1651650920000|2022-05-04 07:55:20|266.6|264.2|266.43|264.03|266.6|264.2|266.43|264.03|0
1651650930000|2022-05-04 07:55:30|266.25|263.85|265.99|263.59|266.25|263.85|265.99|263.59|0
1651650940000|2022-05-04 07:55:40|266.08|263.68|265.99|263.59|266.08|263.68|265.91|263.51|0
1651650950000|2022-05-04 07:55:50|266.6|264.2|266.34|263.94|266.6|264.2|266.25|263.85|0
1651650960000|2022-05-04 07:56:00|266.43|264.03|266.51|264.11|266.51|264.11|266.34|263.94|0
1651650970000|2022-05-04 07:56:10|266.25|263.85|266.08|263.68|266.25|263.85|266.08|263.68|0
1651650980000|2022-05-04 07:56:20|266.43|264.03|266.34|263.94|266.43|264.03|266.34|263.94|0
1651650990000|2022-05-04 07:56:30|266.43|264.03|266.43|264.03|266.43|264.03|266.34|263.94|0
1651651000000|2022-05-04 07:56:40|266.34|263.94|266.34|263.94|266.43|264.03|266.34|263.94|0
1651651010000|2022-05-04 07:56:50|266.42|264.02|266.6|264.2|266.6|264.2|266.42|264.02|0
1651651020000|2022-05-04 07:57:00|266.51|264.11|266.42|264.02|266.51|264.11|266.42|264.02|0
1651651030000|2022-05-04 07:57:10|266.08|263.68|266.25|263.85|266.25|263.85|266.08|263.68|0
1651651040000|2022-05-04 07:57:20|266.08|263.68|265.91|263.51|266.08|263.68|265.91|263.51|0
1651651050000|2022-05-04 07:57:30|266.08|263.68|265.99|263.59|266.16|263.76|265.99|263.59|0
1651651060000|2022-05-04 07:57:40|266.25|263.85|266.25|263.85|266.25|263.85|266.25|263.85|0
1651651080000|2022-05-04 07:58:00|266.08|263.68|265.73|263.33|266.08|263.68|265.73|263.33|0
1651651090000|2022-05-04 07:58:10|265.64|263.24|265.73|263.33|265.73|263.33|265.56|263.16|0
1651651100000|2022-05-04 07:58:20|265.82|263.42|265.56|263.16|265.82|263.42|265.56|263.16|0
1651651110000|2022-05-04 07:58:30|265.64|263.24|265.73|263.33|265.73|263.33|265.64|263.24|0
1651651120000|2022-05-04 07:58:40|265.64|263.24|265.56|263.16|265.64|263.24|265.56|263.16|0
1651651130000|2022-05-04 07:58:50|265.64|263.24|266.25|263.85|266.25|263.85|265.64|263.24|0
1651651140000|2022-05-04 07:59:00|266.08|263.68|266.25|263.85|266.25|263.85|266.08|263.68|0
1651651150000|2022-05-04 07:59:10|266.16|263.76|266.25|263.85|266.25|263.85|266.16|263.76|0
1651651160000|2022-05-04 07:59:20|266.42|264.02|266.33|263.93|266.42|264.02|266.33|263.93|0
1651651170000|2022-05-04 07:59:30|266.25|263.85|265.9|263.5|266.25|263.85|265.9|263.5|0
1651651180000|2022-05-04 07:59:40|265.82|263.42|265.81|263.41|265.9|263.5|265.81|263.41|0
1651651190000|2022-05-04 07:59:50|265.99|263.59|265.73|263.33|265.99|263.59|265.73|263.33|0
1651651200000|2022-05-04 08:00:00|265.81|263.41|266.08|263.68|266.08|263.68|265.81|263.41|0
1651651210000|2022-05-04 08:00:10|265.99|263.59|265.9|263.5|265.99|263.59|265.9|263.5|0
1651651220000|2022-05-04 08:00:20|266.16|263.76|265.99|263.59|266.16|263.76|265.99|263.59|0
1651651230000|2022-05-04 08:00:30|265.9|263.5|266.25|263.85|266.25|263.85|265.9|263.5|0
1651651240000|2022-05-04 08:00:40|266.16|263.76|266.16|263.76|266.16|263.76|266.08|263.68|0
1651651250000|2022-05-04 08:00:50|266.42|264.02|266.59|264.19|266.59|264.19|266.42|264.02|0
1651651260000|2022-05-04 08:01:00|266.94|264.54|267.28|264.88|267.28|264.88|266.94|264.54|0
1651651270000|2022-05-04 08:01:10|266.94|264.54|267.11|264.71|267.11|264.71|266.94|264.54|0
1651651280000|2022-05-04 08:01:20|267.28|264.88|267.28|264.88|267.28|264.88|267.28|264.88|0
1651651290000|2022-05-04 08:01:30|267.11|264.71|267.11|264.71|267.28|264.88|267.11|264.71|0
1651651300000|2022-05-04 08:01:40|267.28|264.88|267.46|265.06|267.46|265.06|267.28|264.88|0
1651651310000|2022-05-04 08:01:50|267.54|265.14|267.46|265.06|267.54|265.14|267.46|265.06|0
1651651320000|2022-05-04 08:02:00|267.28|264.88|267.54|265.14|267.63|265.23|267.28|264.88|0
1651651330000|2022-05-04 08:02:10|267.28|264.88|267.11|264.71|267.28|264.88|267.02|264.62|0
1651651340000|2022-05-04 08:02:20|267.19|264.79|267.28|264.88|267.28|264.88|267.19|264.79|0
1651651350000|2022-05-04 08:02:30|267.19|264.79|266.94|264.54|267.19|264.79|266.76|264.36|0
1651651360000|2022-05-04 08:02:40|266.85|264.45|266.5|264.1|266.85|264.45|266.42|264.02|0
1651651370000|2022-05-04 08:02:50|266.42|264.02|266.67|264.27|266.67|264.27|266.42|264.02|0
1651651380000|2022-05-04 08:03:00|266.42|264.02|266.94|264.54|266.94|264.54|266.42|264.02|0
1651651390000|2022-05-04 08:03:10|267.11|264.71|267.11|264.71|267.11|264.71|267.11|264.71|0
1651651400000|2022-05-04 08:03:20|266.94|264.54|266.76|264.36|267.11|264.71|266.76|264.36|0
1651651410000|2022-05-04 08:03:30|266.85|264.45|266.76|264.36|266.85|264.45|266.76|264.36|0
1651651440000|2022-05-04 08:04:00|266.93|264.53|266.76|264.36|266.93|264.53|266.76|264.36|0
1651651450000|2022-05-04 08:04:10|266.5|264.1|266.59|264.19|266.59|264.19|266.42|264.02|0
1651651460000|2022-05-04 08:04:20|266.76|264.36|266.76|264.36|266.76|264.36|266.76|264.36|0
1651651470000|2022-05-04 08:04:30|266.59|264.19|266.59|264.19|266.59|264.19|266.59|264.19|0
1651651480000|2022-05-04 08:04:40|266.42|264.02|266.24|263.84|266.42|264.02|266.24|263.84|0
1651651490000|2022-05-04 08:04:50|266.07|263.67|266.07|263.67|266.07|263.67|266.07|263.67|0
1651651500000|2022-05-04 08:05:00|265.98|263.58|266.07|263.67|266.07|263.67|265.98|263.58|0
1651651510000|2022-05-04 08:05:10|265.98|263.58|265.55|263.15|265.98|263.58|265.38|262.98|0
1651651520000|2022-05-04 08:05:20|265.81|263.41|265.55|263.15|265.81|263.41|265.55|263.15|0
1651651530000|2022-05-04 08:05:30|265.46|263.06|265.38|262.98|265.55|263.15|265.38|262.98|0
1651651550000|2022-05-04 08:05:50|265.64|263.24|265.73|263.33|265.73|263.33|265.64|263.24|0
1651651560000|2022-05-04 08:06:00|265.98|263.58|266.41|264.01|266.41|264.01|265.98|263.58|0
1651651570000|2022-05-04 08:06:10|266.59|264.19|266.5|264.1|266.59|264.19|266.5|264.1|0
1651651580000|2022-05-04 08:06:20|266.41|264.01|266.59|264.19|266.59|264.19|266.41|264.01|0
1651651590000|2022-05-04 08:06:30|266.5|264.1|266.41|264.01|266.59|264.19|266.41|264.01|0
1651651600000|2022-05-04 08:06:40|266.24|263.84|266.07|263.67|266.32|263.92|266.07|263.67|0
1651651610000|2022-05-04 08:06:50|266.41|264.01|266.41|264.01|266.41|264.01|266.24|263.84|0
1651651620000|2022-05-04 08:07:00|266.24|263.84|266.24|263.84|266.24|263.84|266.24|263.84|0
1651651630000|2022-05-04 08:07:10|266.07|263.67|265.72|263.32|266.07|263.67|265.72|263.32|0
1651651640000|2022-05-04 08:07:20|266.07|263.67|266.24|263.84|266.24|263.84|265.9|263.5|0
1651651650000|2022-05-04 08:07:30|266.41|264.01|266.41|264.01|266.41|264.01|266.41|264.01|0
1651651660000|2022-05-04 08:07:40|266.24|263.84|266.24|263.84|266.32|263.92|266.24|263.84|0
1651651670000|2022-05-04 08:07:50|266.15|263.75|266.15|263.75|266.15|263.75|266.15|263.75|0
1651651680000|2022-05-04 08:08:00|266.07|263.67|265.9|263.5|266.07|263.67|265.9|263.5|0
1651651690000|2022-05-04 08:08:10|265.89|263.49|266.24|263.84|266.24|263.84|265.89|263.49|0
1651651700000|2022-05-04 08:08:20|266.07|263.67|266.07|263.67|266.07|263.67|265.89|263.49|0
1651651710000|2022-05-04 08:08:30|266.32|263.92|266.49|264.09|266.49|264.09|266.32|263.92|0
1651651720000|2022-05-04 08:08:40|266.58|264.18|267.1|264.7|267.1|264.7|266.58|264.18|0
1651651730000|2022-05-04 08:08:50|266.93|264.53|266.84|264.44|267.1|264.7|266.84|264.44|0
1651651740000|2022-05-04 08:09:00|266.76|264.36|267.45|265.05|267.45|265.05|266.76|264.36|0
1651651750000|2022-05-04 08:09:10|267.53|265.13|267.27|264.87|267.53|265.13|267.27|264.87|0
1651651760000|2022-05-04 08:09:20|267.45|265.05|268.31|265.91|268.31|265.91|267.45|265.05|0
1651651770000|2022-05-04 08:09:30|268.14|265.74|268.22|265.82|268.22|265.82|268.05|265.65|0
1651651780000|2022-05-04 08:09:40|268.31|265.91|268.31|265.91|268.31|265.91|268.31|265.91|0
1651651790000|2022-05-04 08:09:50|268.39|265.99|268.31|265.91|268.48|266.08|268.31|265.91|0
1651651800000|2022-05-04 08:10:00|268.14|265.74|268.14|265.74|268.22|265.82|268.14|265.74|0
1651651810000|2022-05-04 08:10:10|267.96|265.56|267.87|265.47|267.96|265.56|267.79|265.39|0
1651651820000|2022-05-04 08:10:20|267.79|265.39|268.14|265.74|268.14|265.74|267.79|265.39|0
1651651830000|2022-05-04 08:10:30|268.31|265.91|268.31|265.91|268.31|265.91|268.31|265.91|0
1651651840000|2022-05-04 08:10:40|268.14|265.74|268.31|265.91|268.31|265.91|268.14|265.74|0
1651651850000|2022-05-04 08:10:50|268.39|265.99|268.91|266.51|269|266.6|268.39|265.99|0
1651651860000|2022-05-04 08:11:00|268.83|266.43|269|266.6|269|266.6|268.66|266.26|0
1651651870000|2022-05-04 08:11:10|268.83|266.43|268.66|266.26|268.83|266.43|268.48|266.08|0
1651651880000|2022-05-04 08:11:20|268.48|266.08|268.48|266.08|268.48|266.08|268.31|265.91|0
1651651890000|2022-05-04 08:11:30|268.57|266.17|268.22|265.82|268.57|266.17|268.22|265.82|0
1651651900000|2022-05-04 08:11:40|267.96|265.56|267.44|265.04|267.96|265.56|267.44|265.04|0
1651651910000|2022-05-04 08:11:50|267.27|264.87|267.44|265.04|267.44|265.04|267.27|264.87|0
1651651920000|2022-05-04 08:12:00|267.62|265.22|267.44|265.04|267.62|265.22|267.27|264.87|0
1651651930000|2022-05-04 08:12:10|267.62|265.22|267.79|265.39|267.79|265.39|267.62|265.22|0
1651651940000|2022-05-04 08:12:20|267.7|265.3|267.44|265.04|267.7|265.3|267.44|265.04|0
1651651950000|2022-05-04 08:12:30|267.35|264.95|267.27|264.87|267.35|264.95|267.27|264.87|0
1651651960000|2022-05-04 08:12:40|267.35|264.95|267.62|265.22|267.79|265.39|267.35|264.95|0
1651651970000|2022-05-04 08:12:50|267.79|265.39|267.79|265.39|267.79|265.39|267.79|265.39|0
1651651980000|2022-05-04 08:13:00|267.87|265.47|268.13|265.73|268.22|265.82|267.87|265.47|0
1651651990000|2022-05-04 08:13:10|267.96|265.56|268.13|265.73|268.31|265.91|267.96|265.56|0
1651652000000|2022-05-04 08:13:20|268.56|266.16|268.65|266.25|268.65|266.25|268.48|266.08|0
1651652010000|2022-05-04 08:13:30|268.56|266.16|268.83|266.43|268.83|266.43|268.56|266.16|0
1651652020000|2022-05-04 08:13:40|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1651652030000|2022-05-04 08:13:50|268.48|266.08|268.31|265.91|268.48|266.08|268.31|265.91|0
1651652040000|2022-05-04 08:14:00|268.22|265.82|267.96|265.56|268.22|265.82|267.96|265.56|0
1651652050000|2022-05-04 08:14:10|267.79|265.39|267.96|265.56|267.96|265.56|267.79|265.39|0
1651652060000|2022-05-04 08:14:20|267.87|265.47|268.04|265.64|268.04|265.64|267.87|265.47|0
1651652070000|2022-05-04 08:14:30|268.13|265.73|268.13|265.73|268.13|265.73|268.04|265.64|0
1651652080000|2022-05-04 08:14:40|268.22|265.82|268.13|265.73|268.31|265.91|268.13|265.73|0
1651652090000|2022-05-04 08:14:50|267.96|265.56|267.96|265.56|267.96|265.56|267.79|265.39|0
1651652100000|2022-05-04 08:15:00|267.87|265.47|268.04|265.64|268.04|265.64|267.87|265.47|0
1651652110000|2022-05-04 08:15:10|267.96|265.56|268.13|265.73|268.13|265.73|267.96|265.56|0
1651652120000|2022-05-04 08:15:20|267.87|265.47|267.79|265.39|267.87|265.47|267.79|265.39|0
1651652130000|2022-05-04 08:15:30|267.44|265.04|267.35|264.95|267.44|265.04|267.35|264.95|0
1651652140000|2022-05-04 08:15:40|267.52|265.12|267.61|265.21|267.61|265.21|267.52|265.12|0
1651652150000|2022-05-04 08:15:50|267.79|265.39|267.7|265.3|267.79|265.39|267.61|265.21|0
1651652160000|2022-05-04 08:16:00|267.69|265.29|267.52|265.12|267.78|265.38|267.44|265.04|0
1651652170000|2022-05-04 08:16:10|267.69|265.29|267.69|265.29|267.69|265.29|267.61|265.21|0
1651652180000|2022-05-04 08:16:20|267.61|265.21|267.61|265.21|267.61|265.21|267.61|265.21|0
1651652190000|2022-05-04 08:16:30|267.44|265.04|267.44|265.04|267.61|265.21|267.44|265.04|0
1651652200000|2022-05-04 08:16:40|267.52|265.12|267.61|265.21|267.61|265.21|267.44|265.04|0
1651652210000|2022-05-04 08:16:50|267.44|265.04|267.44|265.04|267.44|265.04|267.44|265.04|0
1651652220000|2022-05-04 08:17:00|267.61|265.21|267.44|265.04|267.61|265.21|267.44|265.04|0
1651652230000|2022-05-04 08:17:10|267.52|265.12|267.78|265.38|267.78|265.38|267.44|265.04|0
1651652240000|2022-05-04 08:17:20|267.61|265.21|267.61|265.21|267.61|265.21|267.61|265.21|0
1651652250000|2022-05-04 08:17:30|267.69|265.29|267.61|265.21|267.69|265.29|267.61|265.21|0
1651652270000|2022-05-04 08:17:50|267.44|265.04|267.44|265.04|267.44|265.04|267.44|265.04|0
1651652280000|2022-05-04 08:18:00|267.35|264.95|267.44|265.04|267.44|265.04|267.26|264.86|0
1651652300000|2022-05-04 08:18:20|267.52|265.12|267.26|264.86|267.52|265.12|267.26|264.86|0
1651652310000|2022-05-04 08:18:30|266.92|264.52|266.4|264|266.92|264.52|266.4|264|0
1651652320000|2022-05-04 08:18:40|266.57|264.17|266.57|264.17|266.75|264.35|266.57|264.17|0
1651652330000|2022-05-04 08:18:50|266.75|264.35|266.66|264.26|266.75|264.35|266.57|264.17|0
1651652340000|2022-05-04 08:19:00|266.57|264.17|266.4|264|266.57|264.17|266.23|263.83|0
1651652350000|2022-05-04 08:19:10|266.57|264.17|266.57|264.17|266.74|264.34|266.57|264.17|0
1651652360000|2022-05-04 08:19:20|266.74|264.34|266.74|264.34|266.74|264.34|266.74|264.34|0
1651652370000|2022-05-04 08:19:30|266.65|264.25|266.57|264.17|266.65|264.25|266.57|264.17|0
1651652380000|2022-05-04 08:19:40|266.65|264.25|266.83|264.43|266.83|264.43|266.65|264.25|0
1651652390000|2022-05-04 08:19:50|266.74|264.34|266.4|264|266.74|264.34|266.4|264|0
1651652400000|2022-05-04 08:20:00|266.23|263.83|265.88|263.48|266.23|263.83|265.88|263.48|0
1651652410000|2022-05-04 08:20:10|265.96|263.56|266.14|263.74|266.14|263.74|265.96|263.56|0
1651652420000|2022-05-04 08:20:20|266.23|263.83|266.23|263.83|266.23|263.83|266.23|263.83|0
1651652430000|2022-05-04 08:20:30|266.31|263.91|266.23|263.83|266.31|263.91|266.23|263.83|0
1651652440000|2022-05-04 08:20:40|266.14|263.74|266.14|263.74|266.14|263.74|266.05|263.65|0
1651652450000|2022-05-04 08:20:50|266.05|263.65|266.4|264|266.4|264|266.05|263.65|0
1651652460000|2022-05-04 08:21:00|266.14|263.74|266.05|263.65|266.14|263.74|266.05|263.65|0
1651652470000|2022-05-04 08:21:10|266.14|263.74|266.14|263.74|266.14|263.74|266.14|263.74|0
1651652480000|2022-05-04 08:21:20|266.05|263.65|265.36|262.96|266.05|263.65|265.36|262.96|0
1651652490000|2022-05-04 08:21:30|265.54|263.14|265.62|263.22|265.62|263.22|265.54|263.14|0
1651652500000|2022-05-04 08:21:40|265.36|262.96|265.36|262.96|265.36|262.96|265.36|262.96|0
1651652510000|2022-05-04 08:21:50|265.45|263.05|265.53|263.13|265.53|263.13|265.36|262.96|0
1651652520000|2022-05-04 08:22:00|265.88|263.48|265.88|263.48|265.88|263.48|265.71|263.31|0
1651652530000|2022-05-04 08:22:10|266.05|263.65|265.88|263.48|266.05|263.65|265.88|263.48|0
1651652540000|2022-05-04 08:22:20|265.96|263.56|265.88|263.48|265.96|263.56|265.88|263.48|0
1651652550000|2022-05-04 08:22:30|266.05|263.65|266.05|263.65|266.05|263.65|265.88|263.48|0
1651652560000|2022-05-04 08:22:40|265.96|263.56|266.05|263.65|266.05|263.65|265.96|263.56|0
1651652570000|2022-05-04 08:22:50|265.88|263.48|265.71|263.31|265.88|263.48|265.71|263.31|0
1651652580000|2022-05-04 08:23:00|265.79|263.39|266.05|263.65|266.05|263.65|265.71|263.31|0
1651652590000|2022-05-04 08:23:10|265.88|263.48|265.88|263.48|265.88|263.48|265.88|263.48|0
1651652600000|2022-05-04 08:23:20|265.79|263.39|265.71|263.31|265.88|263.48|265.71|263.31|0
1651652610000|2022-05-04 08:23:30|265.62|263.22|265.71|263.31|265.71|263.31|265.62|263.22|0
1651652620000|2022-05-04 08:23:40|265.7|263.3|265.7|263.3|265.7|263.3|265.7|263.3|0
1651652630000|2022-05-04 08:23:50|265.53|263.13|265.36|262.96|265.53|263.13|265.36|262.96|0
1651652640000|2022-05-04 08:24:00|265.53|263.13|265.61|263.21|265.61|263.21|265.53|263.13|0
1651652650000|2022-05-04 08:24:10|265.88|263.48|265.79|263.39|265.88|263.48|265.79|263.39|0
1651652660000|2022-05-04 08:24:20|265.7|263.3|266.05|263.65|266.05|263.65|265.7|263.3|0
1651652670000|2022-05-04 08:24:30|265.88|263.48|266.22|263.82|266.3|263.9|265.88|263.48|0
1651652680000|2022-05-04 08:24:40|265.96|263.56|265.96|263.56|265.96|263.56|265.96|263.56|0
1651652690000|2022-05-04 08:24:50|266.05|263.65|266.3|263.9|266.3|263.9|266.05|263.65|0
1651652700000|2022-05-04 08:25:00|266.22|263.82|266.39|263.99|266.48|264.08|266.22|263.82|0
1651652710000|2022-05-04 08:25:10|266.57|264.17|266.39|263.99|266.57|264.17|266.39|263.99|0
1651652720000|2022-05-04 08:25:20|266.48|264.08|266.65|264.25|266.65|264.25|266.48|264.08|0
1651652730000|2022-05-04 08:25:30|266.57|264.17|266.56|264.16|266.57|264.17|266.56|264.16|0
1651652740000|2022-05-04 08:25:40|266.39|263.99|266.65|264.25|266.74|264.34|266.39|263.99|0
1651652750000|2022-05-04 08:25:50|266.91|264.51|266.56|264.16|266.91|264.51|266.56|264.16|0
1651652760000|2022-05-04 08:26:00|266.39|263.99|266.74|264.34|266.74|264.34|266.39|263.99|0
1651652770000|2022-05-04 08:26:10|266.56|264.16|266.65|264.25|266.65|264.25|266.56|264.16|0
1651652780000|2022-05-04 08:26:20|266.56|264.16|266.56|264.16|266.74|264.34|266.56|264.16|0
1651652790000|2022-05-04 08:26:30|266.3|263.9|266.22|263.82|266.39|263.99|266.22|263.82|0
1651652800000|2022-05-04 08:26:40|266.39|263.99|266.56|264.16|266.56|264.16|266.39|263.99|0
1651652820000|2022-05-04 08:27:00|266.74|264.34|266.56|264.16|266.74|264.34|266.56|264.16|0
1651652830000|2022-05-04 08:27:10|266.65|264.25|266.74|264.34|266.74|264.34|266.65|264.25|0
1651652850000|2022-05-04 08:27:30|266.65|264.25|266.74|264.34|266.74|264.34|266.65|264.25|0
1651652860000|2022-05-04 08:27:40|266.82|264.42|266.91|264.51|266.91|264.51|266.74|264.34|0
1651652870000|2022-05-04 08:27:50|266.82|264.42|266.73|264.33|266.82|264.42|266.73|264.33|0
1651652880000|2022-05-04 08:28:00|266.91|264.51|266.91|264.51|266.91|264.51|266.91|264.51|0
1651652890000|2022-05-04 08:28:10|266.64|264.24|266.73|264.33|266.82|264.42|266.64|264.24|0
1651652900000|2022-05-04 08:28:20|266.82|264.42|266.73|264.33|266.91|264.51|266.73|264.33|0
1651652910000|2022-05-04 08:28:30|266.91|264.51|267.08|264.68|267.08|264.68|266.82|264.42|0
1651652920000|2022-05-04 08:28:40|267.25|264.85|267.25|264.85|267.25|264.85|267.25|264.85|0
1651652940000|2022-05-04 08:29:00|267.42|265.02|267.42|265.02|267.42|265.02|267.42|265.02|0
1651652950000|2022-05-04 08:29:10|267.33|264.93|267.25|264.85|267.33|264.93|267.25|264.85|0
1651652970000|2022-05-04 08:29:30|267.94|265.54|268.12|265.72|268.12|265.72|267.94|265.54|0
1651652980000|2022-05-04 08:29:40|268.29|265.89|268.29|265.89|268.29|265.89|268.29|265.89|0
1651652990000|2022-05-04 08:29:50|268.46|266.06|268.46|266.06|268.63|266.23|268.46|266.06|0
1651653000000|2022-05-04 08:30:00|268.63|266.23|268.63|266.23|268.63|266.23|268.63|266.23|0
1651653010000|2022-05-04 08:30:10|268.54|266.14|268.2|265.8|268.63|266.23|268.2|265.8|0
1651653020000|2022-05-04 08:30:20|268.29|265.89|268.11|265.71|268.29|265.89|268.11|265.71|0
1651653030000|2022-05-04 08:30:30|267.94|265.54|267.94|265.54|267.94|265.54|267.94|265.54|0
1651653050000|2022-05-04 08:30:50|267.77|265.37|267.77|265.37|267.77|265.37|267.77|265.37|0
1651653060000|2022-05-04 08:31:00|267.42|265.02|267.42|265.02|267.77|265.37|267.42|265.02|0
1651653070000|2022-05-04 08:31:10|267.25|264.85|267.25|264.85|267.33|264.93|267.25|264.85|0
1651653080000|2022-05-04 08:31:20|267.33|264.93|267.42|265.02|267.42|265.02|267.33|264.93|0
1651653090000|2022-05-04 08:31:30|267.33|264.93|267.08|264.68|267.42|265.02|267.08|264.68|0
1651653100000|2022-05-04 08:31:40|267.25|264.85|266.73|264.33|267.25|264.85|266.73|264.33|0
1651653110000|2022-05-04 08:31:50|266.9|264.5|266.99|264.59|266.99|264.59|266.9|264.5|0
1651653120000|2022-05-04 08:32:00|267.08|264.68|267.42|265.02|267.42|265.02|266.9|264.5|0
1651653130000|2022-05-04 08:32:10|267.33|264.93|267.42|265.02|267.42|265.02|267.33|264.93|0
1651653140000|2022-05-04 08:32:20|267.33|264.93|267.42|265.02|267.42|265.02|267.25|264.85|0
1651653150000|2022-05-04 08:32:30|267.59|265.19|267.5|265.1|267.94|265.54|267.5|265.1|0
1651653160000|2022-05-04 08:32:40|267.25|264.85|267.59|265.19|267.59|265.19|267.07|264.67|0
1651653170000|2022-05-04 08:32:50|267.42|265.02|267.68|265.28|267.68|265.28|267.42|265.02|0
1651653180000|2022-05-04 08:33:00|267.59|265.19|267.77|265.37|267.85|265.45|267.59|265.19|0
1651653190000|2022-05-04 08:33:10|267.68|265.28|267.42|265.02|267.68|265.28|267.42|265.02|0
1651653200000|2022-05-04 08:33:20|267.25|264.85|267.07|264.67|267.25|264.85|267.07|264.67|0
1651653210000|2022-05-04 08:33:30|266.98|264.58|266.9|264.5|266.98|264.58|266.9|264.5|0
1651653220000|2022-05-04 08:33:40|266.56|264.16|266.21|263.81|266.56|264.16|266.21|263.81|0
1651653230000|2022-05-04 08:33:50|266.12|263.72|266.12|263.72|266.12|263.72|266.12|263.72|0
1651653240000|2022-05-04 08:34:00|266.04|263.64|266.12|263.72|266.12|263.72|266.04|263.64|0
1651653250000|2022-05-04 08:34:10|266.38|263.98|266.47|264.07|266.47|264.07|266.38|263.98|0
1651653260000|2022-05-04 08:34:20|266.38|263.98|266.55|264.15|266.55|264.15|266.38|263.98|0
1651653270000|2022-05-04 08:34:30|266.73|264.33|266.64|264.24|266.73|264.33|266.55|264.15|0
1651653280000|2022-05-04 08:34:40|266.55|264.15|266.64|264.24|266.64|264.24|266.55|264.15|0
1651653290000|2022-05-04 08:34:50|266.73|264.33|267.16|264.76|267.16|264.76|266.73|264.33|0
1651653300000|2022-05-04 08:35:00|267.07|264.67|267.07|264.67|267.07|264.67|266.9|264.5|0
1651653310000|2022-05-04 08:35:10|266.98|264.58|266.9|264.5|266.98|264.58|266.9|264.5|0
1651653320000|2022-05-04 08:35:20|266.98|264.58|267.07|264.67|267.07|264.67|266.98|264.58|0
1651653330000|2022-05-04 08:35:30|266.9|264.5|266.73|264.33|266.9|264.5|266.73|264.33|0
1651653340000|2022-05-04 08:35:40|266.81|264.41|266.38|263.98|266.81|264.41|266.38|263.98|0
1651653350000|2022-05-04 08:35:50|266.73|264.33|266.73|264.33|266.73|264.33|266.73|264.33|0
1651653360000|2022-05-04 08:36:00|266.81|264.41|266.81|264.41|266.81|264.41|266.73|264.33|0
1651653370000|2022-05-04 08:36:10|266.9|264.5|266.81|264.41|267.07|264.67|266.81|264.41|0
1651653380000|2022-05-04 08:36:20|266.55|264.15|266.55|264.15|266.55|264.15|266.38|263.98|0
1651653390000|2022-05-04 08:36:30|266.46|264.06|266.38|263.98|266.46|264.06|266.38|263.98|0
1651653400000|2022-05-04 08:36:40|266.29|263.89|266.29|263.89|266.29|263.89|266.29|263.89|0
1651653410000|2022-05-04 08:36:50|266.21|263.81|266.21|263.81|266.21|263.81|266.12|263.72|0
1651653420000|2022-05-04 08:37:00|266.29|263.89|266.29|263.89|266.38|263.98|266.29|263.89|0
1651653430000|2022-05-04 08:37:10|266.21|263.81|266.38|263.98|266.38|263.98|266.21|263.81|0
1651653440000|2022-05-04 08:37:20|266.46|264.06|266.46|264.06|266.46|264.06|266.46|264.06|0
1651653450000|2022-05-04 08:37:30|266.72|264.32|266.9|264.5|266.9|264.5|266.72|264.32|0
1651653460000|2022-05-04 08:37:40|266.81|264.41|266.9|264.5|266.9|264.5|266.81|264.41|0
1651653480000|2022-05-04 08:38:00|266.98|264.58|267.15|264.75|267.15|264.75|266.98|264.58|0
1651653490000|2022-05-04 08:38:10|267.24|264.84|267.32|264.92|267.41|265.01|267.24|264.84|0
1651653500000|2022-05-04 08:38:20|267.41|265.01|267.24|264.84|267.41|265.01|267.07|264.67|0
1651653510000|2022-05-04 08:38:30|267.07|264.67|267.32|264.92|267.41|265.01|267.07|264.67|0
1651653520000|2022-05-04 08:38:40|267.24|264.84|266.72|264.32|267.24|264.84|266.72|264.32|0
1651653530000|2022-05-04 08:38:50|266.55|264.15|266.38|263.98|266.55|264.15|266.38|263.98|0
1651653540000|2022-05-04 08:39:00|266.29|263.89|266.8|264.4|266.81|264.41|266.29|263.89|0
1651653550000|2022-05-04 08:39:10|266.72|264.32|266.72|264.32|266.72|264.32|266.63|264.23|0
1651653560000|2022-05-04 08:39:20|266.8|264.4|267.15|264.75|267.15|264.75|266.8|264.4|0
1651653570000|2022-05-04 08:39:30|267.07|264.67|267.07|264.67|267.07|264.67|266.98|264.58|0
1651653580000|2022-05-04 08:39:40|266.98|264.58|267.07|264.67|267.07|264.67|266.98|264.58|0
1651653590000|2022-05-04 08:39:50|266.98|264.58|266.89|264.49|267.07|264.67|266.89|264.49|0
1651653600000|2022-05-04 08:40:00|267.07|264.67|267.15|264.75|267.15|264.75|267.07|264.67|0
1651653610000|2022-05-04 08:40:10|267.24|264.84|267.24|264.84|267.24|264.84|267.15|264.75|0
1651653620000|2022-05-04 08:40:20|267.07|264.67|266.8|264.4|267.07|264.67|266.72|264.32|0
1651653630000|2022-05-04 08:40:30|266.89|264.49|266.8|264.4|267.07|264.67|266.8|264.4|0
1651653640000|2022-05-04 08:40:40|266.89|264.49|266.89|264.49|266.89|264.49|266.89|264.49|0
1651653650000|2022-05-04 08:40:50|267.07|264.67|267.15|264.75|267.41|265.01|267.07|264.67|0
1651653660000|2022-05-04 08:41:00|267.07|264.67|267.07|264.67|267.07|264.67|266.89|264.49|0
1651653670000|2022-05-04 08:41:10|266.89|264.49|267.06|264.66|267.06|264.66|266.89|264.49|0
1651653680000|2022-05-04 08:41:20|266.89|264.49|266.72|264.32|266.89|264.49|266.72|264.32|0
1651653690000|2022-05-04 08:41:30|266.8|264.4|266.8|264.4|266.8|264.4|266.8|264.4|0
1651653700000|2022-05-04 08:41:40|266.63|264.23|266.8|264.4|266.89|264.49|266.63|264.23|0
1651653710000|2022-05-04 08:41:50|266.72|264.32|266.72|264.32|267.06|264.66|266.72|264.32|0
1651653720000|2022-05-04 08:42:00|266.55|264.15|266.55|264.15|266.72|264.32|266.55|264.15|0
1651653730000|2022-05-04 08:42:10|266.46|264.06|266.55|264.15|266.55|264.15|266.46|264.06|0
1651653740000|2022-05-04 08:42:20|266.37|263.97|266.37|263.97|266.37|263.97|266.37|263.97|0
1651653750000|2022-05-04 08:42:30|266.55|264.15|266.55|264.15|266.55|264.15|266.46|264.06|0
1651653760000|2022-05-04 08:42:40|266.63|264.23|266.63|264.23|266.63|264.23|266.63|264.23|0
1651653770000|2022-05-04 08:42:50|266.89|264.49|266.72|264.32|266.89|264.49|266.72|264.32|0
1651653780000|2022-05-04 08:43:00|266.55|264.15|266.54|264.14|266.63|264.23|266.54|264.14|0
1651653800000|2022-05-04 08:43:20|266.37|263.97|266.37|263.97|266.37|263.97|266.37|263.97|0
1651653810000|2022-05-04 08:43:30|266.2|263.8|266.2|263.8|266.2|263.8|266.2|263.8|0
1651653820000|2022-05-04 08:43:40|266.37|263.97|266.37|263.97|266.37|263.97|266.37|263.97|0
1651653830000|2022-05-04 08:43:50|266.54|264.14|266.37|263.97|266.54|264.14|266.37|263.97|0
1651653840000|2022-05-04 08:44:00|266.54|264.14|266.72|264.32|266.72|264.32|266.54|264.14|0
1651653850000|2022-05-04 08:44:10|266.63|264.23|266.63|264.23|266.63|264.23|266.63|264.23|0
1651653860000|2022-05-04 08:44:20|266.8|264.4|266.63|264.23|266.8|264.4|266.63|264.23|0
1651653870000|2022-05-04 08:44:30|266.54|264.14|266.54|264.14|266.63|264.23|266.54|264.14|0
1651653880000|2022-05-04 08:44:40|266.63|264.23|266.72|264.32|266.72|264.32|266.63|264.23|0
1651653890000|2022-05-04 08:44:50|267.06|264.66|267.23|264.83|267.23|264.83|267.06|264.66|0
1651653900000|2022-05-04 08:45:00|267.06|264.66|266.89|264.49|267.06|264.66|266.8|264.4|0
1651653910000|2022-05-04 08:45:10|266.97|264.57|266.97|264.57|266.97|264.57|266.72|264.32|0
1651653920000|2022-05-04 08:45:20|267.06|264.66|266.97|264.57|267.06|264.66|266.97|264.57|0
1651653930000|2022-05-04 08:45:30|266.89|264.49|266.71|264.31|266.89|264.49|266.63|264.23|0
1651653940000|2022-05-04 08:45:40|266.8|264.4|266.71|264.31|266.8|264.4|266.71|264.31|0
1651653950000|2022-05-04 08:45:50|266.54|264.14|266.54|264.14|266.62|264.22|266.54|264.14|0
1651653960000|2022-05-04 08:46:00|266.97|264.57|266.71|264.31|266.97|264.57|266.71|264.31|0
1651653970000|2022-05-04 08:46:10|266.89|264.49|266.97|264.57|266.97|264.57|266.89|264.49|0
1651653980000|2022-05-04 08:46:20|267.06|264.66|267.23|264.83|267.23|264.83|266.97|264.57|0
1651653990000|2022-05-04 08:46:30|267.31|264.91|267.23|264.83|267.31|264.91|267.23|264.83|0
1651654000000|2022-05-04 08:46:40|267.4|265|267.23|264.83|267.4|265|267.23|264.83|0
1651654010000|2022-05-04 08:46:50|267.4|265|267.4|265|267.4|265|267.4|265|0
1651654020000|2022-05-04 08:47:00|267.31|264.91|267.4|265|267.4|265|267.31|264.91|0
1651654030000|2022-05-04 08:47:10|267.49|265.09|267.49|265.09|267.49|265.09|267.4|265|0
1651654040000|2022-05-04 08:47:20|267.4|265|267.92|265.52|267.92|265.52|267.4|265|0
1651654050000|2022-05-04 08:47:30|268.1|265.7|268.27|265.87|268.27|265.87|268.1|265.7|0
1651654060000|2022-05-04 08:47:40|268.09|265.69|267.83|265.43|268.09|265.69|267.83|265.43|0
1651654070000|2022-05-04 08:47:50|267.92|265.52|268.27|265.87|268.27|265.87|267.92|265.52|0
1651654080000|2022-05-04 08:48:00|268.61|266.21|268.18|265.78|268.61|266.21|268.18|265.78|0
1651654090000|2022-05-04 08:48:10|268.09|265.69|268.09|265.69|268.09|265.69|268.09|265.69|0
1651654100000|2022-05-04 08:48:20|268.18|265.78|268.09|265.69|268.27|265.87|268.09|265.69|0
1651654110000|2022-05-04 08:48:30|268.18|265.78|268.27|265.87|268.27|265.87|268.18|265.78|0
1651654120000|2022-05-04 08:48:40|268.09|265.69|268.27|265.87|268.27|265.87|268.09|265.69|0
1651654130000|2022-05-04 08:48:50|268.18|265.78|268|265.6|268.18|265.78|268|265.6|0
1651654140000|2022-05-04 08:49:00|267.92|265.52|267.75|265.35|267.92|265.52|267.75|265.35|0
1651654150000|2022-05-04 08:49:10|267.92|265.52|267.92|265.52|267.92|265.52|267.92|265.52|0
1651654160000|2022-05-04 08:49:20|267.83|265.43|268.27|265.87|268.44|266.04|267.83|265.43|0
1651654170000|2022-05-04 08:49:30|268.44|266.04|268.09|265.69|268.44|266.04|268.09|265.69|0
1651654180000|2022-05-04 08:49:40|267.92|265.52|268.09|265.69|268.09|265.69|267.92|265.52|0
1651654190000|2022-05-04 08:49:50|268.18|265.78|267.92|265.52|268.18|265.78|267.92|265.52|0
1651654200000|2022-05-04 08:50:00|268|265.6|268|265.6|268|265.6|268|265.6|0
1651654210000|2022-05-04 08:50:10|268.09|265.69|268.27|265.87|268.27|265.87|268.09|265.69|0
1651654220000|2022-05-04 08:50:20|268.44|266.04|268.52|266.12|268.52|266.12|268.44|266.04|0
1651654230000|2022-05-04 08:50:30|268.44|266.04|268.26|265.86|268.44|266.04|268.26|265.86|0
1651654240000|2022-05-04 08:50:40|268.17|265.77|268.44|266.04|268.44|266.04|268.17|265.77|0
1651654250000|2022-05-04 08:50:50|268.35|265.95|268.35|265.95|268.44|266.04|268.35|265.95|0
1651654260000|2022-05-04 08:51:00|268.26|265.86|267.92|265.52|268.26|265.86|267.92|265.52|0
1651654270000|2022-05-04 08:51:10|267.75|265.35|268.09|265.69|268.09|265.69|267.74|265.34|0
1651654280000|2022-05-04 08:51:20|267.92|265.52|268.09|265.69|268.09|265.69|267.92|265.52|0
1651654290000|2022-05-04 08:51:30|268.26|265.86|268|265.6|268.26|265.86|268|265.6|0
1651654300000|2022-05-04 08:51:40|268.09|265.69|268|265.6|268.09|265.69|267.92|265.52|0
1651654310000|2022-05-04 08:51:50|268.09|265.69|268.17|265.77|268.17|265.77|268.09|265.69|0
1651654320000|2022-05-04 08:52:00|268.09|265.69|268.35|265.95|268.44|266.04|268.09|265.69|0
1651654330000|2022-05-04 08:52:10|268.17|265.77|268.26|265.86|268.26|265.86|268.17|265.77|0
1651654350000|2022-05-04 08:52:30|268.35|265.95|268.26|265.86|268.35|265.95|268.26|265.86|0
1651654360000|2022-05-04 08:52:40|268.17|265.77|268.26|265.86|268.26|265.86|268.17|265.77|0
1651654370000|2022-05-04 08:52:50|268.44|266.04|268.26|265.86|268.44|266.04|268.26|265.86|0
1651654380000|2022-05-04 08:53:00|268.09|265.69|267.74|265.34|268.09|265.69|267.74|265.34|0
1651654390000|2022-05-04 08:53:10|267.92|265.52|267.48|265.08|267.92|265.52|267.48|265.08|0
1651654400000|2022-05-04 08:53:20|267.4|265|267.57|265.17|267.57|265.17|267.4|265|0
1651654410000|2022-05-04 08:53:30|267.4|265|267.57|265.17|267.57|265.17|267.4|265|0
1651654420000|2022-05-04 08:53:40|267.4|265|267.22|264.82|267.4|265|267.22|264.82|0
1651654430000|2022-05-04 08:53:50|267.57|265.17|267.74|265.34|267.74|265.34|267.57|265.17|0
1651654440000|2022-05-04 08:54:00|267.65|265.25|267.48|265.08|267.65|265.25|267.48|265.08|0
1651654450000|2022-05-04 08:54:10|267.57|265.17|267.91|265.51|267.91|265.51|267.57|265.17|0
1651654460000|2022-05-04 08:54:20|268.09|265.69|268.09|265.69|268.09|265.69|268.09|265.69|0
1651654470000|2022-05-04 08:54:30|268.17|265.77|267.91|265.51|268.17|265.77|267.91|265.51|0
1651654480000|2022-05-04 08:54:40|268|265.6|267.65|265.25|268|265.6|267.57|265.17|0
1651654490000|2022-05-04 08:54:50|267.74|265.34|267.74|265.34|267.74|265.34|267.74|265.34|0
1651654500000|2022-05-04 08:55:00|267.82|265.42|267.74|265.34|267.82|265.42|267.74|265.34|0
1651654510000|2022-05-04 08:55:10|267.57|265.17|267.74|265.34|267.74|265.34|267.57|265.17|0
1651654520000|2022-05-04 08:55:20|267.82|265.42|268.09|265.69|268.09|265.69|267.74|265.34|0
1651654540000|2022-05-04 08:55:40|268|265.6|267.74|265.34|268|265.6|267.74|265.34|0
1651654550000|2022-05-04 08:55:50|267.82|265.42|267.74|265.34|267.82|265.42|267.74|265.34|0
1651654560000|2022-05-04 08:56:00|267.91|265.51|267.91|265.51|267.91|265.51|267.91|265.51|0
1651654570000|2022-05-04 08:56:10|267.74|265.34|267.74|265.34|267.74|265.34|267.74|265.34|0
1651654580000|2022-05-04 08:56:20|267.91|265.51|267.82|265.42|267.91|265.51|267.82|265.42|0
1651654590000|2022-05-04 08:56:30|268.08|265.68|267.91|265.51|268.08|265.68|267.91|265.51|0
1651654600000|2022-05-04 08:56:40|268.26|265.86|268.43|266.03|268.43|266.03|268.26|265.86|0
1651654610000|2022-05-04 08:56:50|268.26|265.86|268.26|265.86|268.26|265.86|268.26|265.86|0
1651654620000|2022-05-04 08:57:00|268.43|266.03|268.6|266.2|268.6|266.2|268.43|266.03|0
1651654630000|2022-05-04 08:57:10|268.69|266.29|268.43|266.03|268.69|266.29|268.43|266.03|0
1651654640000|2022-05-04 08:57:20|268.26|265.86|267.99|265.59|268.26|265.86|267.99|265.59|0
1651654650000|2022-05-04 08:57:30|268.08|265.68|268.08|265.68|268.08|265.68|268.08|265.68|0
1651654660000|2022-05-04 08:57:40|268.43|266.03|268.43|266.03|268.43|266.03|268.43|266.03|0
1651654670000|2022-05-04 08:57:50|268.6|266.2|268.6|266.2|268.6|266.2|268.6|266.2|0
1651654680000|2022-05-04 08:58:00|268.43|266.03|268.51|266.11|268.51|266.11|268.43|266.03|0
1651654690000|2022-05-04 08:58:10|268.43|266.03|268.43|266.03|268.43|266.03|268.43|266.03|0
1651654700000|2022-05-04 08:58:20|268.34|265.94|268.08|265.68|268.34|265.94|268.08|265.68|0
1651654710000|2022-05-04 08:58:30|268.17|265.77|267.91|265.51|268.17|265.77|267.91|265.51|0
1651654730000|2022-05-04 08:58:50|267.82|265.42|267.82|265.42|267.82|265.42|267.82|265.42|0
1651654740000|2022-05-04 08:59:00|267.74|265.34|267.65|265.25|267.74|265.34|267.65|265.25|0
1651654750000|2022-05-04 08:59:10|267.56|265.16|267.65|265.25|267.65|265.25|267.56|265.16|0
1651654760000|2022-05-04 08:59:20|267.74|265.34|267.65|265.25|267.74|265.34|267.65|265.25|0
1651654770000|2022-05-04 08:59:30|267.56|265.16|267.22|264.82|267.56|265.16|267.22|264.82|0
1651654780000|2022-05-04 08:59:40|267.3|264.9|267.3|264.9|267.39|264.99|267.3|264.9|0
1651654790000|2022-05-04 08:59:50|267.39|264.99|267.56|265.16|267.56|265.16|267.39|264.99|0
1651654800000|2022-05-04 09:00:00|267.39|264.99|267.39|264.99|267.39|264.99|267.22|264.82|0
1651654820000|2022-05-04 09:00:20|267.56|265.16|267.39|264.99|267.56|265.16|267.39|264.99|0
1651654840000|2022-05-04 09:00:40|267.22|264.82|267.22|264.82|267.22|264.82|267.22|264.82|0
1651654850000|2022-05-04 09:00:50|267.04|264.64|267.22|264.82|267.22|264.82|267.04|264.64|0
1651654870000|2022-05-04 09:01:10|266.87|264.47|266.7|264.3|266.87|264.47|266.7|264.3|0
1651654880000|2022-05-04 09:01:20|266.87|264.47|266.87|264.47|266.87|264.47|266.87|264.47|0
1651654900000|2022-05-04 09:01:40|267.04|264.64|267.04|264.64|267.12|264.72|267.04|264.64|0
1651654910000|2022-05-04 09:01:50|267.21|264.81|267.21|264.81|267.21|264.81|267.21|264.81|0
1651654920000|2022-05-04 09:02:00|267.12|264.72|266.87|264.47|267.12|264.72|266.87|264.47|0
1651654930000|2022-05-04 09:02:10|267.12|264.72|267.39|264.99|267.39|264.99|267.12|264.72|0
1651654940000|2022-05-04 09:02:20|267.21|264.81|267.21|264.81|267.39|264.99|267.21|264.81|0
1651654950000|2022-05-04 09:02:30|266.87|264.47|266.09|263.69|267.04|264.64|266.09|263.69|0
1651654960000|2022-05-04 09:02:40|266.52|264.12|265.83|263.43|266.52|264.12|265.83|263.43|0
1651654970000|2022-05-04 09:02:50|266.01|263.61|265.83|263.43|266.01|263.61|265.83|263.43|0
1651654980000|2022-05-04 09:03:00|265.74|263.34|266|263.6|266|263.6|265.66|263.26|0
1651654990000|2022-05-04 09:03:10|265.66|263.26|265.32|262.92|265.74|263.34|265.32|262.92|0
1651655000000|2022-05-04 09:03:20|265.49|263.09|265.32|262.92|265.49|263.09|265.32|262.92|0
1651655010000|2022-05-04 09:03:30|265.49|263.09|265.49|263.09|265.49|263.09|265.49|263.09|0
1651655020000|2022-05-04 09:03:40|265.32|262.92|265.31|262.91|265.32|262.92|265.31|262.91|0
1651655030000|2022-05-04 09:03:50|265.49|263.09|265.66|263.26|265.66|263.26|265.49|263.09|0
1651655040000|2022-05-04 09:04:00|265.49|263.09|265.49|263.09|265.49|263.09|265.4|263|0
1651655050000|2022-05-04 09:04:10|265.31|262.91|264.97|262.57|265.31|262.91|264.97|262.57|0
1651655060000|2022-05-04 09:04:20|264.8|262.4|264.8|262.4|264.97|262.57|264.8|262.4|0
1651655070000|2022-05-04 09:04:30|264.63|262.23|264.28|261.88|264.63|262.23|264.28|261.88|0
1651655080000|2022-05-04 09:04:40|264.11|261.71|264.28|261.88|264.28|261.88|264.11|261.71|0
1651655090000|2022-05-04 09:04:50|264.36|261.96|264.63|262.23|264.63|262.23|264.36|261.96|0
1651655100000|2022-05-04 09:05:00|264.11|261.71|264.11|261.71|264.45|262.05|264.11|261.71|0
1651655110000|2022-05-04 09:05:10|264.28|261.88|264.11|261.71|264.28|261.88|264.11|261.71|0
1651655120000|2022-05-04 09:05:20|264.28|261.88|264.45|262.05|264.45|262.05|264.28|261.88|0
1651655130000|2022-05-04 09:05:30|264.19|261.79|264.62|262.22|264.62|262.22|264.19|261.79|0
1651655140000|2022-05-04 09:05:40|264.8|262.4|265.31|262.91|265.31|262.91|264.8|262.4|0
1651655150000|2022-05-04 09:05:50|265.14|262.74|264.97|262.57|265.22|262.82|264.97|262.57|0
1651655160000|2022-05-04 09:06:00|265.14|262.74|265.05|262.65|265.14|262.74|265.05|262.65|0
1651655170000|2022-05-04 09:06:10|265.14|262.74|265.05|262.65|265.14|262.74|265.05|262.65|0
1651655180000|2022-05-04 09:06:20|264.97|262.57|265.31|262.91|265.31|262.91|264.97|262.57|0
1651655190000|2022-05-04 09:06:30|265.14|262.74|265.22|262.82|265.31|262.91|265.14|262.74|0
1651655200000|2022-05-04 09:06:40|265.14|262.74|264.97|262.57|265.14|262.74|264.97|262.57|0
1651655210000|2022-05-04 09:06:50|265.14|262.74|265.14|262.74|265.31|262.91|265.05|262.65|0
1651655220000|2022-05-04 09:07:00|265.22|262.82|265.31|262.91|265.31|262.91|265.14|262.74|0
1651655230000|2022-05-04 09:07:10|264.97|262.57|264.71|262.31|264.97|262.57|264.71|262.31|0
1651655240000|2022-05-04 09:07:20|264.62|262.22|264.28|261.88|264.62|262.22|264.28|261.88|0
1651655260000|2022-05-04 09:07:40|264.19|261.79|264.45|262.05|264.45|262.05|264.19|261.79|0
1651655280000|2022-05-04 09:08:00|264.62|262.22|264.7|262.3|264.7|262.3|264.62|262.22|0
1651655290000|2022-05-04 09:08:10|264.62|262.22|264.11|261.71|264.62|262.22|263.93|261.53|0
1651655300000|2022-05-04 09:08:20|263.93|261.53|264.02|261.62|264.02|261.62|263.93|261.53|0
1651655310000|2022-05-04 09:08:30|264.19|261.79|264.28|261.88|264.28|261.88|264.19|261.79|0
1651655320000|2022-05-04 09:08:40|264.45|262.05|264.79|262.39|264.79|262.39|264.45|262.05|0
1651655330000|2022-05-04 09:08:50|264.62|262.22|264.79|262.39|264.79|262.39|264.62|262.22|0
1651655340000|2022-05-04 09:09:00|264.62|262.22|264.79|262.39|264.96|262.56|264.62|262.22|0
1651655350000|2022-05-04 09:09:10|264.88|262.48|264.88|262.48|264.88|262.48|264.88|262.48|0
1651655360000|2022-05-04 09:09:20|264.87|262.47|264.62|262.22|264.87|262.47|264.62|262.22|0
1651655370000|2022-05-04 09:09:30|264.53|262.13|264.62|262.22|264.62|262.22|264.45|262.05|0
1651655380000|2022-05-04 09:09:40|264.7|262.3|264.53|262.13|264.7|262.3|264.53|262.13|0
1651655390000|2022-05-04 09:09:50|264.45|262.05|264.53|262.13|264.53|262.13|264.45|262.05|0
1651655400000|2022-05-04 09:10:00|264.62|262.22|264.36|261.96|264.62|262.22|264.36|261.96|0
1651655410000|2022-05-04 09:10:10|264.28|261.88|264.28|261.88|264.28|261.88|264.28|261.88|0
1651655420000|2022-05-04 09:10:20|264.19|261.79|264.36|261.96|264.36|261.96|264.1|261.7|0
1651655430000|2022-05-04 09:10:30|264.19|261.79|264.19|261.79|264.28|261.88|264.19|261.79|0
1651655440000|2022-05-04 09:10:40|264.1|261.7|264.19|261.79|264.19|261.79|264.1|261.7|0
1651655450000|2022-05-04 09:10:50|264.1|261.7|264.1|261.7|264.1|261.7|263.93|261.53|0
1651655460000|2022-05-04 09:11:00|263.93|261.53|264.27|261.87|264.27|261.87|263.93|261.53|0
1651655470000|2022-05-04 09:11:10|264.45|262.05|264.36|261.96|264.45|262.05|264.36|261.96|0
1651655480000|2022-05-04 09:11:20|264.45|262.05|264.18|261.78|264.45|262.05|264.1|261.7|0
1651655490000|2022-05-04 09:11:30|264.1|261.7|264.1|261.7|264.1|261.7|264.1|261.7|0
1651655500000|2022-05-04 09:11:40|264.27|261.87|264.27|261.87|264.27|261.87|264.27|261.87|0
1651655510000|2022-05-04 09:11:50|264.36|261.96|264.7|262.3|264.7|262.3|264.36|261.96|0
1651655520000|2022-05-04 09:12:00|264.79|262.39|264.96|262.56|264.96|262.56|264.79|262.39|0
1651655540000|2022-05-04 09:12:20|265.04|262.64|265.31|262.91|265.39|262.99|265.04|262.64|0
1651655550000|2022-05-04 09:12:30|265.22|262.82|265.3|262.9|265.3|262.9|265.13|262.73|0
1651655560000|2022-05-04 09:12:40|265.39|262.99|265.39|262.99|265.65|263.25|265.3|262.9|0
1651655570000|2022-05-04 09:12:50|265.65|263.25|265.65|263.25|265.82|263.42|265.65|263.25|0
1651655580000|2022-05-04 09:13:00|265.48|263.08|265.3|262.9|265.48|263.08|265.3|262.9|0
1651655590000|2022-05-04 09:13:10|265.48|263.08|265.56|263.16|265.56|263.16|265.39|262.99|0
1651655600000|2022-05-04 09:13:20|265.48|263.08|265.48|263.08|265.56|263.16|265.48|263.08|0
1651655620000|2022-05-04 09:13:40|265.21|262.81|265.13|262.73|265.21|262.81|265.04|262.64|0
1651655630000|2022-05-04 09:13:50|265.3|262.9|265.3|262.9|265.3|262.9|265.3|262.9|0
1651655640000|2022-05-04 09:14:00|265.56|263.16|265.65|263.25|265.65|263.25|265.56|263.16|0
1651655650000|2022-05-04 09:14:10|265.39|262.99|265.56|263.16|265.56|263.16|265.39|262.99|0
1651655660000|2022-05-04 09:14:20|265.65|263.25|265.65|263.25|265.65|263.25|265.65|263.25|0
1651655670000|2022-05-04 09:14:30|265.82|263.42|265.82|263.42|265.82|263.42|265.82|263.42|0
1651655680000|2022-05-04 09:14:40|265.99|263.59|265.99|263.59|265.99|263.59|265.82|263.42|0
1651655690000|2022-05-04 09:14:50|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1651655710000|2022-05-04 09:15:10|265.99|263.59|265.99|263.59|265.99|263.59|265.99|263.59|0
1651655720000|2022-05-04 09:15:20|266.07|263.67|265.99|263.59|266.07|263.67|265.99|263.59|0
1651655730000|2022-05-04 09:15:30|266.07|263.67|266.16|263.76|266.16|263.76|266.07|263.67|0
1651655740000|2022-05-04 09:15:40|266.34|263.94|266.34|263.94|266.34|263.94|266.34|263.94|0
1651655750000|2022-05-04 09:15:50|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1651655760000|2022-05-04 09:16:00|266.25|263.85|266.34|263.94|266.34|263.94|266.25|263.85|0
1651655770000|2022-05-04 09:16:10|266.25|263.85|266.25|263.85|266.33|263.93|266.16|263.76|0
1651655780000|2022-05-04 09:16:20|266.33|263.93|265.99|263.59|266.33|263.93|265.99|263.59|0
1651655790000|2022-05-04 09:16:30|266.07|263.67|266.07|263.67|266.07|263.67|266.07|263.67|0
1651655800000|2022-05-04 09:16:40|265.99|263.59|265.82|263.42|265.99|263.59|265.82|263.42|0
1651655810000|2022-05-04 09:16:50|265.9|263.5|266.16|263.76|266.16|263.76|265.82|263.42|0
1651655820000|2022-05-04 09:17:00|266.07|263.67|265.99|263.59|266.07|263.67|265.99|263.59|0
1651655830000|2022-05-04 09:17:10|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1651655840000|2022-05-04 09:17:20|265.99|263.59|265.99|263.59|265.99|263.59|265.99|263.59|0
1651655850000|2022-05-04 09:17:30|265.64|263.24|265.64|263.24|265.64|263.24|265.64|263.24|0
1651655860000|2022-05-04 09:17:40|265.82|263.42|265.55|263.15|265.82|263.42|265.55|263.15|0
1651655870000|2022-05-04 09:17:50|265.64|263.24|265.64|263.24|265.64|263.24|265.64|263.24|0
1651655880000|2022-05-04 09:18:00|265.47|263.07|265.55|263.15|265.64|263.24|265.47|263.07|0
1651655890000|2022-05-04 09:18:10|265.64|263.24|265.82|263.42|265.82|263.42|265.64|263.24|0
1651655910000|2022-05-04 09:18:30|265.81|263.41|265.99|263.59|265.99|263.59|265.81|263.41|0
1651655920000|2022-05-04 09:18:40|265.81|263.41|265.9|263.5|265.99|263.59|265.81|263.41|0
1651655930000|2022-05-04 09:18:50|265.99|263.59|265.99|263.59|265.99|263.59|265.99|263.59|0
1651655940000|2022-05-04 09:19:00|265.81|263.41|265.99|263.59|265.99|263.59|265.81|263.41|0
1651655950000|2022-05-04 09:19:10|265.81|263.41|265.64|263.24|265.9|263.5|265.64|263.24|0
1651655960000|2022-05-04 09:19:20|265.81|263.41|265.64|263.24|265.81|263.41|265.64|263.24|0
1651655970000|2022-05-04 09:19:30|265.72|263.32|265.81|263.41|265.81|263.41|265.72|263.32|0
1651655980000|2022-05-04 09:19:40|265.72|263.32|265.81|263.41|265.81|263.41|265.64|263.24|0
1651655990000|2022-05-04 09:19:50|265.64|263.24|265.3|262.9|265.64|263.24|265.3|262.9|0
1651656000000|2022-05-04 09:20:00|265.47|263.07|265.38|262.98|265.55|263.15|265.38|262.98|0
1651656010000|2022-05-04 09:20:10|265.47|263.07|265.12|262.72|265.47|263.07|265.12|262.72|0
1651656020000|2022-05-04 09:20:20|265.3|262.9|265.03|262.63|265.3|262.9|264.95|262.55|0
1651656030000|2022-05-04 09:20:30|265.12|262.72|265.21|262.81|265.21|262.81|265.12|262.72|0
1651656040000|2022-05-04 09:20:40|265.12|262.72|264.86|262.46|265.12|262.72|264.78|262.38|0
1651656050000|2022-05-04 09:20:50|264.78|262.38|264.78|262.38|264.78|262.38|264.78|262.38|0
1651656060000|2022-05-04 09:21:00|264.44|262.04|264.26|261.86|264.61|262.21|264.26|261.86|0
1651656070000|2022-05-04 09:21:10|264.43|262.03|264.26|261.86|264.43|262.03|264.26|261.86|0
1651656080000|2022-05-04 09:21:20|264.35|261.95|264.35|261.95|264.35|261.95|264.09|261.69|0
1651656090000|2022-05-04 09:21:30|264.43|262.03|264.26|261.86|264.43|262.03|264.26|261.86|0
1651656100000|2022-05-04 09:21:40|264.17|261.77|264.26|261.86|264.34|261.94|264.17|261.77|0
1651656110000|2022-05-04 09:21:50|264.61|262.21|264.43|262.03|264.61|262.21|264.43|262.03|0
1651656120000|2022-05-04 09:22:00|264.52|262.12|264.43|262.03|264.52|262.12|264.43|262.03|0
1651656130000|2022-05-04 09:22:10|264.52|262.12|264.61|262.21|264.61|262.21|264.52|262.12|0
1651656140000|2022-05-04 09:22:20|264.78|262.38|264.61|262.21|264.78|262.38|264.61|262.21|0
1651656150000|2022-05-04 09:22:30|264.78|262.38|264.78|262.38|264.86|262.46|264.78|262.38|0
1651656160000|2022-05-04 09:22:40|265.2|262.8|264.86|262.46|265.2|262.8|264.78|262.38|0
1651656170000|2022-05-04 09:22:50|264.78|262.38|264.69|262.29|264.78|262.38|264.69|262.29|0
1651656180000|2022-05-04 09:23:00|264.52|262.12|264.6|262.2|264.6|262.2|264.52|262.12|0
1651656190000|2022-05-04 09:23:10|264.69|262.29|264.78|262.38|264.78|262.38|264.69|262.29|0
1651656210000|2022-05-04 09:23:30|264.6|262.2|264.86|262.46|264.86|262.46|264.6|262.2|0
1651656220000|2022-05-04 09:23:40|264.95|262.55|264.86|262.46|264.95|262.55|264.78|262.38|0
1651656230000|2022-05-04 09:23:50|264.95|262.55|264.78|262.38|264.95|262.55|264.78|262.38|0
1651656240000|2022-05-04 09:24:00|264.95|262.55|265.46|263.06|265.46|263.06|264.95|262.55|0
1651656250000|2022-05-04 09:24:10|265.81|263.41|265.55|263.15|265.81|263.41|265.55|263.15|0
1651656260000|2022-05-04 09:24:20|265.37|262.97|265.64|263.24|265.64|263.24|265.37|262.97|0
1651656270000|2022-05-04 09:24:30|265.81|263.41|265.64|263.24|265.81|263.41|265.64|263.24|0
1651656280000|2022-05-04 09:24:40|265.72|263.32|266.15|263.75|266.15|263.75|265.72|263.32|0
1651656290000|2022-05-04 09:24:50|266.33|263.93|266.15|263.75|266.33|263.93|266.15|263.75|0
1651656300000|2022-05-04 09:25:00|265.98|263.58|265.98|263.58|266.06|263.66|265.98|263.58|0
1651656310000|2022-05-04 09:25:10|266.06|263.66|266.15|263.75|266.15|263.75|265.98|263.58|0
1651656320000|2022-05-04 09:25:20|266.23|263.83|266.15|263.75|266.23|263.83|266.15|263.75|0
1651656330000|2022-05-04 09:25:30|266.23|263.83|266.23|263.83|266.23|263.83|266.23|263.83|0
1651656340000|2022-05-04 09:25:40|266.15|263.75|266.15|263.75|266.15|263.75|266.15|263.75|0
1651656350000|2022-05-04 09:25:50|265.98|263.58|265.98|263.58|265.98|263.58|265.89|263.49|0
1651656360000|2022-05-04 09:26:00|265.89|263.49|265.72|263.32|265.89|263.49|265.72|263.32|0
1651656370000|2022-05-04 09:26:10|265.81|263.41|265.81|263.41|265.98|263.58|265.81|263.41|0
1651656380000|2022-05-04 09:26:20|265.98|263.58|265.98|263.58|265.98|263.58|265.98|263.58|0
1651656390000|2022-05-04 09:26:30|265.89|263.49|265.98|263.58|265.98|263.58|265.89|263.49|0
1651656400000|2022-05-04 09:26:40|266.06|263.66|265.98|263.58|266.06|263.66|265.98|263.58|0
1651656410000|2022-05-04 09:26:50|265.89|263.49|265.81|263.41|265.89|263.49|265.81|263.41|0
1651656420000|2022-05-04 09:27:00|265.63|263.23|265.63|263.23|265.63|263.23|265.63|263.23|0
1651656430000|2022-05-04 09:27:10|265.81|263.41|265.89|263.49|265.89|263.49|265.81|263.41|0
1651656440000|2022-05-04 09:27:20|265.8|263.4|265.8|263.4|265.8|263.4|265.8|263.4|0
1651656450000|2022-05-04 09:27:30|266.15|263.75|265.8|263.4|266.15|263.75|265.8|263.4|0
1651656460000|2022-05-04 09:27:40|265.98|263.58|266.32|263.92|266.32|263.92|265.98|263.58|0
1651656480000|2022-05-04 09:28:00|266.49|264.09|266.49|264.09|266.49|264.09|266.49|264.09|0
1651656500000|2022-05-04 09:28:20|266.67|264.27|266.49|264.09|266.67|264.27|266.49|264.09|0
1651656510000|2022-05-04 09:28:30|266.32|263.92|266.32|263.92|266.32|263.92|266.32|263.92|0
1651656530000|2022-05-04 09:28:50|266.23|263.83|266.49|264.09|266.49|264.09|266.23|263.83|0
1651656540000|2022-05-04 09:29:00|266.84|264.44|267.01|264.61|267.09|264.69|266.84|264.44|0
1651656550000|2022-05-04 09:29:10|267.18|264.78|267.01|264.61|267.18|264.78|267.01|264.61|0
1651656560000|2022-05-04 09:29:20|267.18|264.78|267.09|264.69|267.18|264.78|267.01|264.61|0
1651656570000|2022-05-04 09:29:30|267.18|264.78|267.01|264.61|267.18|264.78|267.01|264.61|0
1651656590000|2022-05-04 09:29:50|266.92|264.52|267.09|264.69|267.09|264.69|266.92|264.52|0
1651656600000|2022-05-04 09:30:00|267.01|264.61|266.84|264.44|267.09|264.69|266.84|264.44|0
1651656610000|2022-05-04 09:30:10|266.75|264.35|266.75|264.35|266.75|264.35|266.75|264.35|0
1651656620000|2022-05-04 09:30:20|266.84|264.44|266.32|263.92|266.84|264.44|266.32|263.92|0
1651656630000|2022-05-04 09:30:30|266.49|264.09|266.49|264.09|266.49|264.09|266.32|263.92|0
1651656640000|2022-05-04 09:30:40|266.32|263.92|266.4|264|266.4|264|266.32|263.92|0
1651656650000|2022-05-04 09:30:50|266.49|264.09|266.66|264.26|266.66|264.26|266.49|264.09|0
1651656660000|2022-05-04 09:31:00|266.75|264.35|267.18|264.78|267.18|264.78|266.75|264.35|0
1651656670000|2022-05-04 09:31:10|267.09|264.69|267.53|265.13|267.53|265.13|267.09|264.69|0
1651656680000|2022-05-04 09:31:20|267.35|264.95|267.35|264.95|267.35|264.95|267.35|264.95|0
1651656690000|2022-05-04 09:31:30|267.44|265.04|267.44|265.04|267.53|265.13|267.35|264.95|0
1651656700000|2022-05-04 09:31:40|267.53|265.13|267.53|265.13|267.53|265.13|267.44|265.04|0
1651656720000|2022-05-04 09:32:00|267.7|265.3|267.53|265.13|267.7|265.3|267.53|265.13|0
1651656730000|2022-05-04 09:32:10|267.35|264.95|267.35|264.95|267.35|264.95|267.35|264.95|0
1651656740000|2022-05-04 09:32:20|267.44|265.04|267.35|264.95|267.44|265.04|267.35|264.95|0
1651656750000|2022-05-04 09:32:30|267.26|264.86|267.26|264.86|267.26|264.86|267.26|264.86|0
1651656760000|2022-05-04 09:32:40|267.18|264.78|267.18|264.78|267.18|264.78|267.09|264.69|0
1651656770000|2022-05-04 09:32:50|267.09|264.69|267.09|264.69|267.09|264.69|267.09|264.69|0
1651656780000|2022-05-04 09:33:00|267.01|264.61|267.01|264.61|267.01|264.61|266.83|264.43|0
1651656800000|2022-05-04 09:33:20|267.18|264.78|267.01|264.61|267.18|264.78|267.01|264.61|0
1651656830000|2022-05-04 09:33:50|266.92|264.52|266.92|264.52|266.92|264.52|266.92|264.52|0
1651656840000|2022-05-04 09:34:00|266.83|264.43|266.83|264.43|266.92|264.52|266.83|264.43|0
1651656860000|2022-05-04 09:34:20|266.66|264.26|266.66|264.26|266.74|264.34|266.57|264.17|0
1651656870000|2022-05-04 09:34:30|266.83|264.43|267|264.6|267|264.6|266.83|264.43|0
1651656880000|2022-05-04 09:34:40|267.18|264.78|267.7|265.3|267.7|265.3|267.18|264.78|0
1651656890000|2022-05-04 09:34:50|267.87|265.47|267.87|265.47|267.87|265.47|267.7|265.3|0
1651656900000|2022-05-04 09:35:00|267.7|265.3|267.52|265.12|267.7|265.3|267.52|265.12|0
1651656910000|2022-05-04 09:35:10|267.35|264.95|267.18|264.78|267.35|264.95|267.18|264.78|0
1651656920000|2022-05-04 09:35:20|267|264.6|267|264.6|267|264.6|267|264.6|0
1651656950000|2022-05-04 09:35:50|266.83|264.43|266.74|264.34|266.83|264.43|266.74|264.34|0
1651656960000|2022-05-04 09:36:00|266.91|264.51|267|264.6|267|264.6|266.91|264.51|0
1651656970000|2022-05-04 09:36:10|267.09|264.69|267.18|264.78|267.18|264.78|267.09|264.69|0
1651656980000|2022-05-04 09:36:20|267|264.6|267|264.6|267|264.6|267|264.6|0
1651657000000|2022-05-04 09:36:40|267.17|264.77|267.17|264.77|267.17|264.77|267.17|264.77|0
1651657010000|2022-05-04 09:36:50|267.08|264.68|266.91|264.51|267.08|264.68|266.83|264.43|0
1651657020000|2022-05-04 09:37:00|267|264.6|267.08|264.68|267.08|264.68|267|264.6|0
1651657030000|2022-05-04 09:37:10|267|264.6|267.08|264.68|267.08|264.68|267|264.6|0
1651657040000|2022-05-04 09:37:20|267.17|264.77|267.17|264.77|267.26|264.86|267.17|264.77|0
1651657050000|2022-05-04 09:37:30|267|264.6|266.83|264.43|267|264.6|266.83|264.43|0
1651657070000|2022-05-04 09:37:50|267.17|264.77|267.17|264.77|267.17|264.77|267.08|264.68|0
1651657090000|2022-05-04 09:38:10|267.08|264.68|267|264.6|267.08|264.68|267|264.6|0
1651657100000|2022-05-04 09:38:20|266.91|264.51|266.91|264.51|266.91|264.51|266.83|264.43|0
1651657110000|2022-05-04 09:38:30|266.83|264.43|266.91|264.51|266.91|264.51|266.83|264.43|0
1651657120000|2022-05-04 09:38:40|266.83|264.43|266.91|264.51|266.91|264.51|266.83|264.43|0
1651657130000|2022-05-04 09:38:50|266.83|264.43|266.83|264.43|266.83|264.43|266.83|264.43|0
1651657150000|2022-05-04 09:39:10|266.74|264.34|266.74|264.34|266.74|264.34|266.74|264.34|0
1651657160000|2022-05-04 09:39:20|266.83|264.43|266.91|264.51|266.91|264.51|266.83|264.43|0
1651657170000|2022-05-04 09:39:30|267|264.6|267|264.6|267|264.6|267|264.6|0
1651657180000|2022-05-04 09:39:40|267.08|264.68|267.08|264.68|267.08|264.68|267.08|264.68|0
1651657190000|2022-05-04 09:39:50|267|264.6|267.08|264.68|267.08|264.68|267|264.6|0
1651657200000|2022-05-04 09:40:00|267|264.6|267|264.6|267|264.6|266.83|264.43|0
1651657210000|2022-05-04 09:40:10|267.25|264.85|267.17|264.77|267.25|264.85|267.17|264.77|0
1651657220000|2022-05-04 09:40:20|267.25|264.85|267.25|264.85|267.25|264.85|267.25|264.85|0
1651657230000|2022-05-04 09:40:30|267|264.6|266.82|264.42|267|264.6|266.82|264.42|0
1651657240000|2022-05-04 09:40:40|267|264.6|267|264.6|267|264.6|267|264.6|0
1651657250000|2022-05-04 09:40:50|267.08|264.68|267.17|264.77|267.17|264.77|267.08|264.68|0
1651657260000|2022-05-04 09:41:00|267.34|264.94|267.17|264.77|267.34|264.94|267.17|264.77|0
1651657270000|2022-05-04 09:41:10|267|264.6|267|264.6|267.17|264.77|267|264.6|0
1651657280000|2022-05-04 09:41:20|267.17|264.77|267.17|264.77|267.17|264.77|267.17|264.77|0
1651657290000|2022-05-04 09:41:30|267.34|264.94|267.25|264.85|267.34|264.94|267.25|264.85|0
1651657300000|2022-05-04 09:41:40|267.34|264.94|267.86|265.46|267.86|265.46|267.34|264.94|0
1651657310000|2022-05-04 09:41:50|267.94|265.54|268.03|265.63|268.03|265.63|267.94|265.54|0
1651657330000|2022-05-04 09:42:10|268.21|265.81|268.12|265.72|268.21|265.81|268.03|265.63|0
1651657340000|2022-05-04 09:42:20|268.03|265.63|268.21|265.81|268.21|265.81|268.03|265.63|0
1651657350000|2022-05-04 09:42:30|268.38|265.98|268.73|266.33|268.73|266.33|268.38|265.98|0
1651657360000|2022-05-04 09:42:40|268.9|266.5|269.07|266.67|269.07|266.67|268.9|266.5|0
1651657370000|2022-05-04 09:42:50|268.9|266.5|268.9|266.5|268.9|266.5|268.72|266.32|0
1651657380000|2022-05-04 09:43:00|268.81|266.41|268.9|266.5|268.9|266.5|268.81|266.41|0
1651657390000|2022-05-04 09:43:10|268.81|266.41|268.9|266.5|268.9|266.5|268.81|266.41|0
1651657400000|2022-05-04 09:43:20|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1651657410000|2022-05-04 09:43:30|268.55|266.15|268.55|266.15|268.55|266.15|268.55|266.15|0
1651657420000|2022-05-04 09:43:40|268.46|266.06|268.46|266.06|268.46|266.06|268.46|266.06|0
1651657430000|2022-05-04 09:43:50|268.03|265.63|268.03|265.63|268.03|265.63|268.03|265.63|0
1651657450000|2022-05-04 09:44:10|267.68|265.28|267.86|265.46|267.86|265.46|267.68|265.28|0
1651657460000|2022-05-04 09:44:20|268.03|265.63|268.03|265.63|268.03|265.63|268.03|265.63|0
1651657470000|2022-05-04 09:44:30|268.2|265.8|268.2|265.8|268.2|265.8|268.2|265.8|0
1651657480000|2022-05-04 09:44:40|268.29|265.89|268.11|265.71|268.29|265.89|268.03|265.63|0
1651657490000|2022-05-04 09:44:50|268.2|265.8|268.29|265.89|268.29|265.89|268.2|265.8|0
1651657500000|2022-05-04 09:45:00|268.38|265.98|268.38|265.98|268.55|266.15|268.38|265.98|0
1651657510000|2022-05-04 09:45:10|268.46|266.06|268.55|266.15|268.55|266.15|268.46|266.06|0
1651657520000|2022-05-04 09:45:20|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1651657530000|2022-05-04 09:45:30|268.38|265.98|268.2|265.8|268.38|265.98|268.2|265.8|0
1651657540000|2022-05-04 09:45:40|268.29|265.89|268.03|265.63|268.29|265.89|268.03|265.63|0
1651657550000|2022-05-04 09:45:50|267.86|265.46|268.03|265.63|268.03|265.63|267.86|265.46|0
1651657560000|2022-05-04 09:46:00|267.86|265.46|268.03|265.63|268.03|265.63|267.86|265.46|0
1651657570000|2022-05-04 09:46:10|267.86|265.46|267.86|265.46|267.86|265.46|267.68|265.28|0
1651657580000|2022-05-04 09:46:20|267.94|265.54|268.2|265.8|268.2|265.8|267.94|265.54|0
1651657590000|2022-05-04 09:46:30|268.37|265.97|268.37|265.97|268.37|265.97|268.37|265.97|0
1651657600000|2022-05-04 09:46:40|268.2|265.8|268.2|265.8|268.2|265.8|268.2|265.8|0
1651657620000|2022-05-04 09:47:00|268.28|265.88|268.37|265.97|268.37|265.97|268.28|265.88|0
1651657630000|2022-05-04 09:47:10|268.2|265.8|268.2|265.8|268.2|265.8|268.11|265.71|0
1651657640000|2022-05-04 09:47:20|268.28|265.88|268.37|265.97|268.37|265.97|268.28|265.88|0
1651657650000|2022-05-04 09:47:30|268.28|265.88|268.37|265.97|268.55|266.15|268.28|265.88|0
1651657660000|2022-05-04 09:47:40|268.46|266.06|268.37|265.97|268.46|266.06|268.37|265.97|0
1651657670000|2022-05-04 09:47:50|268.55|266.15|268.55|266.15|268.55|266.15|268.55|266.15|0
1651657680000|2022-05-04 09:48:00|268.63|266.23|268.37|265.97|268.63|266.23|268.37|265.97|0
1651657690000|2022-05-04 09:48:10|268.2|265.8|268.2|265.8|268.2|265.8|268.2|265.8|0
1651657700000|2022-05-04 09:48:20|268.11|265.71|268.2|265.8|268.2|265.8|268.11|265.71|0
1651657710000|2022-05-04 09:48:30|268.89|266.49|268.89|266.49|268.89|266.49|268.89|266.49|0
1651657720000|2022-05-04 09:48:40|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1651657730000|2022-05-04 09:48:50|268.54|266.14|268.54|266.14|268.54|266.14|268.54|266.14|0
1651657740000|2022-05-04 09:49:00|268.63|266.23|268.54|266.14|268.63|266.23|268.54|266.14|0
1651657750000|2022-05-04 09:49:10|268.63|266.23|268.54|266.14|268.63|266.23|268.54|266.14|0
1651657760000|2022-05-04 09:49:20|268.37|265.97|268.2|265.8|268.37|265.97|268.2|265.8|0
1651657770000|2022-05-04 09:49:30|268.28|265.88|268.37|265.97|268.37|265.97|268.28|265.88|0
1651657790000|2022-05-04 09:49:50|268.45|266.05|268.37|265.97|268.45|266.05|268.37|265.97|0
1651657800000|2022-05-04 09:50:00|268.45|266.05|268.45|266.05|268.45|266.05|268.45|266.05|0
1651657810000|2022-05-04 09:50:10|268.54|266.14|268.54|266.14|268.54|266.14|268.37|265.97|0
1651657820000|2022-05-04 09:50:20|268.37|265.97|268.45|266.05|268.54|266.14|268.37|265.97|0
1651657830000|2022-05-04 09:50:30|268.54|266.14|268.37|265.97|268.54|266.14|268.37|265.97|0
1651657840000|2022-05-04 09:50:40|268.2|265.8|268.37|265.97|268.37|265.97|268.2|265.8|0
1651657850000|2022-05-04 09:50:50|268.11|265.71|268.11|265.71|268.11|265.71|268.11|265.71|0
1651657860000|2022-05-04 09:51:00|268.02|265.62|268.02|265.62|268.02|265.62|268.02|265.62|0
1651657870000|2022-05-04 09:51:10|267.68|265.28|267.68|265.28|267.68|265.28|267.68|265.28|0
1651657880000|2022-05-04 09:51:20|267.85|265.45|267.68|265.28|267.85|265.45|267.68|265.28|0
1651657890000|2022-05-04 09:51:30|267.85|265.45|268.02|265.62|268.02|265.62|267.85|265.45|0
1651657900000|2022-05-04 09:51:40|267.93|265.53|268.02|265.62|268.02|265.62|267.93|265.53|0
1651657910000|2022-05-04 09:51:50|267.85|265.45|267.93|265.53|267.93|265.53|267.85|265.45|0
1651657920000|2022-05-04 09:52:00|267.85|265.45|268.02|265.62|268.02|265.62|267.85|265.45|0
1651657930000|2022-05-04 09:52:10|268.1|265.7|267.68|265.28|268.1|265.7|267.68|265.28|0
1651657940000|2022-05-04 09:52:20|267.76|265.36|268.02|265.62|268.02|265.62|267.76|265.36|0
1651657950000|2022-05-04 09:52:30|267.85|265.45|268.19|265.79|268.19|265.79|267.85|265.45|0
1651657960000|2022-05-04 09:52:40|268.02|265.62|267.85|265.45|268.02|265.62|267.85|265.45|0
1651657970000|2022-05-04 09:52:50|268.02|265.62|268.02|265.62|268.02|265.62|268.02|265.62|0
1651657980000|2022-05-04 09:53:00|268.37|265.97|268.37|265.97|268.37|265.97|268.37|265.97|0
1651657990000|2022-05-04 09:53:10|268.54|266.14|268.1|265.7|268.54|266.14|268.1|265.7|0
1651658000000|2022-05-04 09:53:20|268.19|265.79|268.28|265.88|268.28|265.88|268.19|265.79|0
1651658010000|2022-05-04 09:53:30|268.37|265.97|268.37|265.97|268.37|265.97|268.37|265.97|0
1651658020000|2022-05-04 09:53:40|268.54|266.14|268.71|266.31|268.71|266.31|268.54|266.14|0
1651658040000|2022-05-04 09:54:00|268.8|266.4|268.89|266.49|268.89|266.49|268.8|266.4|0
1651658050000|2022-05-04 09:54:10|269.06|266.66|269.23|266.83|269.23|266.83|269.06|266.66|0
1651658060000|2022-05-04 09:54:20|269.06|266.66|269.06|266.66|269.06|266.66|269.06|266.66|0
1651658070000|2022-05-04 09:54:30|269.23|266.83|269.31|266.91|269.41|267.01|269.23|266.83|0
1651658080000|2022-05-04 09:54:40|269.75|267.35|269.4|267|269.75|267.35|269.4|267|0
1651658090000|2022-05-04 09:54:50|269.49|267.09|269.75|267.35|269.75|267.35|269.49|267.09|0
1651658100000|2022-05-04 09:55:00|269.93|267.53|269.66|267.26|269.93|267.53|269.66|267.26|0
1651658110000|2022-05-04 09:55:10|269.75|267.35|270.7|268.3|270.7|268.3|269.75|267.35|0
1651658120000|2022-05-04 09:55:20|270.62|268.22|270.27|267.87|270.62|268.22|270.27|267.87|0
1651658130000|2022-05-04 09:55:30|270.1|267.7|270.36|267.96|270.45|268.05|270.1|267.7|0
1651658140000|2022-05-04 09:55:40|270.45|268.05|270.45|268.05|270.45|268.05|270.27|267.87|0
1651658150000|2022-05-04 09:55:50|270.27|267.87|270.27|267.87|270.27|267.87|270.27|267.87|0
1651658160000|2022-05-04 09:56:00|270.1|267.7|270.27|267.87|270.27|267.87|270.1|267.7|0
1651658170000|2022-05-04 09:56:10|270.1|267.7|270.45|268.05|270.45|268.05|270.1|267.7|0
1651658180000|2022-05-04 09:56:20|270.44|268.04|270.62|268.22|270.62|268.22|270.44|268.04|0
1651658190000|2022-05-04 09:56:30|270.53|268.13|270.44|268.04|270.53|268.13|270.44|268.04|0
1651658200000|2022-05-04 09:56:40|270.53|268.13|270.79|268.39|270.79|268.39|270.53|268.13|0
1651658210000|2022-05-04 09:56:50|270.97|268.57|270.97|268.57|270.97|268.57|270.97|268.57|0
1651658220000|2022-05-04 09:57:00|270.79|268.39|270.44|268.04|270.79|268.39|270.44|268.04|0
1651658230000|2022-05-04 09:57:10|270.35|267.95|270.27|267.87|270.35|267.95|270.27|267.87|0
1651658240000|2022-05-04 09:57:20|270.44|268.04|270.44|268.04|270.44|268.04|270.44|268.04|0
1651658250000|2022-05-04 09:57:30|270.62|268.22|270.62|268.22|270.62|268.22|270.62|268.22|0
1651658260000|2022-05-04 09:57:40|270.44|268.04|270.62|268.22|270.62|268.22|270.27|267.87|0
1651658270000|2022-05-04 09:57:50|270.44|268.04|270.44|268.04|270.53|268.13|270.44|268.04|0
1651658280000|2022-05-04 09:58:00|270.62|268.22|270.79|268.39|270.79|268.39|270.62|268.22|0
1651658290000|2022-05-04 09:58:10|270.62|268.22|270.79|268.39|270.79|268.39|270.62|268.22|0
1651658300000|2022-05-04 09:58:20|270.96|268.56|270.79|268.39|270.96|268.56|270.79|268.39|0
1651658310000|2022-05-04 09:58:30|270.96|268.56|270.79|268.39|270.96|268.56|270.79|268.39|0
1651658320000|2022-05-04 09:58:40|270.96|268.56|271.31|268.91|271.31|268.91|270.96|268.56|0
1651658330000|2022-05-04 09:58:50|271.66|269.26|271.49|269.09|271.66|269.26|271.49|269.09|0
1651658340000|2022-05-04 09:59:00|271.4|269|271.49|269.09|271.57|269.17|271.4|269|0
1651658350000|2022-05-04 09:59:10|271.66|269.26|271.66|269.26|271.66|269.26|271.66|269.26|0
1651658360000|2022-05-04 09:59:20|271.49|269.09|271.14|268.74|271.49|269.09|271.14|268.74|0
1651658370000|2022-05-04 09:59:30|271.22|268.82|271.49|269.09|271.49|269.09|271.22|268.82|0
1651658380000|2022-05-04 09:59:40|271.39|268.99|271.48|269.08|271.48|269.08|271.39|268.99|0
1651658390000|2022-05-04 09:59:50|271.57|269.17|271.48|269.08|271.57|269.17|271.48|269.08|0
1651658400000|2022-05-04 10:00:00|271.66|269.26|271.48|269.08|271.66|269.26|271.48|269.08|0
1651658410000|2022-05-04 10:00:10|271.66|269.26|271.83|269.43|272.18|269.78|271.66|269.26|0
1651658420000|2022-05-04 10:00:20|271.74|269.34|271.66|269.26|271.83|269.43|271.66|269.26|0
1651658430000|2022-05-04 10:00:30|271.83|269.43|271.83|269.43|271.83|269.43|271.83|269.43|0
1651658450000|2022-05-04 10:00:50|271.92|269.52|272.01|269.61|272.18|269.78|271.92|269.52|0
1651658460000|2022-05-04 10:01:00|271.83|269.43|271.83|269.43|271.83|269.43|271.74|269.34|0
1651658470000|2022-05-04 10:01:10|271.74|269.34|272.44|270.04|272.44|270.04|271.74|269.34|0
1651658480000|2022-05-04 10:01:20|272.35|269.95|272.18|269.78|272.35|269.95|272.18|269.78|0
1651658490000|2022-05-04 10:01:30|272.35|269.95|272.35|269.95|272.35|269.95|272.35|269.95|0
1651658500000|2022-05-04 10:01:40|272.44|270.04|272.7|270.3|272.7|270.3|272.44|270.04|0
1651658510000|2022-05-04 10:01:50|272.88|270.48|272.88|270.48|272.88|270.48|272.7|270.3|0
1651658520000|2022-05-04 10:02:00|273.05|270.65|272.79|270.39|273.05|270.65|272.79|270.39|0
1651658530000|2022-05-04 10:02:10|272.61|270.21|272.18|269.78|272.61|270.21|272|269.6|0
1651658540000|2022-05-04 10:02:20|272.09|269.69|272|269.6|272.18|269.78|272|269.6|0
1651658550000|2022-05-04 10:02:30|272.09|269.69|272.09|269.69|272.18|269.78|272|269.6|0
1651658560000|2022-05-04 10:02:40|272.18|269.78|272.18|269.78|272.18|269.78|272.18|269.78|0
1651658570000|2022-05-04 10:02:50|272.35|269.95|272.7|270.3|272.7|270.3|272.35|269.95|0
1651658580000|2022-05-04 10:03:00|272.88|270.48|272.88|270.48|272.88|270.48|272.88|270.48|0
1651658590000|2022-05-04 10:03:10|272.7|270.3|272.35|269.95|272.7|270.3|272.35|269.95|0
1651658600000|2022-05-04 10:03:20|272.18|269.78|272.18|269.78|272.18|269.78|272.18|269.78|0
1651658620000|2022-05-04 10:03:40|272.09|269.69|272.18|269.78|272.18|269.78|272|269.6|0
1651658630000|2022-05-04 10:03:50|272.09|269.69|272.18|269.78|272.18|269.78|272.09|269.69|0
1651658640000|2022-05-04 10:04:00|272.09|269.69|272.18|269.78|272.18|269.78|272.09|269.69|0
1651658650000|2022-05-04 10:04:10|272.26|269.86|272.18|269.78|272.26|269.86|272.18|269.78|0
1651658660000|2022-05-04 10:04:20|272.26|269.86|272.18|269.78|272.26|269.86|272.18|269.78|0
1651658670000|2022-05-04 10:04:30|272|269.6|272|269.6|272|269.6|272|269.6|0
1651658680000|2022-05-04 10:04:40|272.18|269.78|272.18|269.78|272.18|269.78|271.83|269.43|0
1651658690000|2022-05-04 10:04:50|272.09|269.69|272.09|269.69|272.09|269.69|272.09|269.69|0
1651658700000|2022-05-04 10:05:00|272|269.6|272|269.6|272|269.6|272|269.6|0
1651658710000|2022-05-04 10:05:10|272.18|269.78|272.35|269.95|272.35|269.95|272.18|269.78|0
1651658720000|2022-05-04 10:05:20|272.52|270.12|272.52|270.12|272.52|270.12|272.52|270.12|0
1651658730000|2022-05-04 10:05:30|272.7|270.3|272.87|270.47|272.87|270.47|272.7|270.3|0
1651658750000|2022-05-04 10:05:50|272.78|270.38|272.7|270.3|272.78|270.38|272.7|270.3|0
1651658760000|2022-05-04 10:06:00|272.87|270.47|272.87|270.47|272.87|270.47|272.87|270.47|0
1651658770000|2022-05-04 10:06:10|272.7|270.3|272.7|270.3|272.7|270.3|272.7|270.3|0
1651658800000|2022-05-04 10:06:40|272.78|270.38|272.78|270.38|272.78|270.38|272.78|270.38|0
1651658810000|2022-05-04 10:06:50|272.7|270.3|272.35|269.95|272.7|270.3|272.35|269.95|0
1651658820000|2022-05-04 10:07:00|272.17|269.77|272|269.6|272.17|269.77|272|269.6|0
1651658840000|2022-05-04 10:07:20|271.91|269.51|271.73|269.33|271.91|269.51|271.73|269.33|0
1651658850000|2022-05-04 10:07:30|271.65|269.25|271.82|269.42|271.82|269.42|271.65|269.25|0
1651658860000|2022-05-04 10:07:40|271.73|269.33|271.91|269.51|271.91|269.51|271.73|269.33|0
1651658870000|2022-05-04 10:07:50|272|269.6|271.91|269.51|272|269.6|271.91|269.51|0
1651658880000|2022-05-04 10:08:00|271.82|269.42|271.39|268.99|271.82|269.42|271.39|268.99|0
1651658890000|2022-05-04 10:08:10|271.48|269.08|271.38|268.98|271.48|269.08|271.3|268.9|0
1651658900000|2022-05-04 10:08:20|271.48|269.08|271.3|268.9|271.48|269.08|271.3|268.9|0
1651658910000|2022-05-04 10:08:30|271.38|268.98|271.3|268.9|271.38|268.98|271.3|268.9|0
1651658920000|2022-05-04 10:08:40|271.38|268.98|271.47|269.07|271.47|269.07|271.38|268.98|0
1651658930000|2022-05-04 10:08:50|271.65|269.25|271.47|269.07|271.65|269.25|271.47|269.07|0
1651658940000|2022-05-04 10:09:00|271.65|269.25|271.47|269.07|271.65|269.25|271.47|269.07|0
1651658950000|2022-05-04 10:09:10|271.65|269.25|271.65|269.25|271.82|269.42|271.65|269.25|0
1651658970000|2022-05-04 10:09:30|271.73|269.33|271.82|269.42|271.82|269.42|271.73|269.33|0
1651658980000|2022-05-04 10:09:40|271.91|269.51|272.34|269.94|272.34|269.94|271.91|269.51|0
1651658990000|2022-05-04 10:09:50|272.25|269.85|272.17|269.77|272.25|269.85|272.08|269.68|0
1651659000000|2022-05-04 10:10:00|272|269.6|272|269.6|272.17|269.77|272|269.6|0
1651659010000|2022-05-04 10:10:10|271.82|269.42|271.65|269.25|271.82|269.42|271.65|269.25|0
1651659020000|2022-05-04 10:10:20|271.82|269.42|271.82|269.42|271.82|269.42|271.82|269.42|0
1651659040000|2022-05-04 10:10:40|271.65|269.25|271.73|269.33|271.73|269.33|271.65|269.25|0
1651659050000|2022-05-04 10:10:50|271.65|269.25|271.65|269.25|271.65|269.25|271.56|269.16|0
1651659060000|2022-05-04 10:11:00|271.56|269.16|271.47|269.07|271.56|269.16|271.47|269.07|0
1651659070000|2022-05-04 10:11:10|271.65|269.25|271.65|269.25|271.65|269.25|271.65|269.25|0
1651659080000|2022-05-04 10:11:20|271.56|269.16|271.47|269.07|271.56|269.16|271.47|269.07|0
1651659090000|2022-05-04 10:11:30|271.56|269.16|271.47|269.07|271.56|269.16|271.47|269.07|0
1651659100000|2022-05-04 10:11:40|271.3|268.9|271.47|269.07|271.47|269.07|271.3|268.9|0
1651659110000|2022-05-04 10:11:50|271.38|268.98|271.3|268.9|271.38|268.98|271.3|268.9|0
1651659120000|2022-05-04 10:12:00|271.47|269.07|271.47|269.07|271.47|269.07|271.38|268.98|0
1651659130000|2022-05-04 10:12:10|271.65|269.25|271.64|269.24|271.65|269.25|271.64|269.24|0
1651659140000|2022-05-04 10:12:20|271.47|269.07|271.47|269.07|271.47|269.07|271.47|269.07|0
1651659150000|2022-05-04 10:12:30|271.38|268.98|271.38|268.98|271.47|269.07|271.38|268.98|0
1651659160000|2022-05-04 10:12:40|271.47|269.07|271.82|269.42|271.82|269.42|271.47|269.07|0
1651659170000|2022-05-04 10:12:50|271.73|269.33|271.64|269.24|271.73|269.33|271.64|269.24|0
1651659180000|2022-05-04 10:13:00|271.73|269.33|271.73|269.33|271.73|269.33|271.73|269.33|0
1651659190000|2022-05-04 10:13:10|271.82|269.42|271.82|269.42|271.82|269.42|271.82|269.42|0
1651659200000|2022-05-04 10:13:20|271.99|269.59|271.99|269.59|271.99|269.59|271.99|269.59|0
1651659220000|2022-05-04 10:13:40|271.82|269.42|271.82|269.42|271.82|269.42|271.82|269.42|0
1651659240000|2022-05-04 10:14:00|271.73|269.33|271.73|269.33|271.82|269.42|271.73|269.33|0
1651659250000|2022-05-04 10:14:10|271.82|269.42|271.99|269.59|271.99|269.59|271.73|269.33|0
1651659260000|2022-05-04 10:14:20|271.9|269.5|271.9|269.5|271.9|269.5|271.9|269.5|0
1651659270000|2022-05-04 10:14:30|271.82|269.42|271.9|269.5|271.9|269.5|271.82|269.42|0
1651659280000|2022-05-04 10:14:40|271.82|269.42|271.64|269.24|271.82|269.42|271.64|269.24|0
1651659300000|2022-05-04 10:15:00|271.82|269.42|271.64|269.24|271.82|269.42|271.64|269.24|0
1651659310000|2022-05-04 10:15:10|271.55|269.15|271.82|269.42|271.82|269.42|271.55|269.15|0
1651659320000|2022-05-04 10:15:20|271.9|269.5|271.82|269.42|271.9|269.5|271.82|269.42|0
1651659330000|2022-05-04 10:15:30|271.64|269.24|271.55|269.15|271.64|269.24|271.55|269.15|0
1651659340000|2022-05-04 10:15:40|271.64|269.24|271.47|269.07|271.64|269.24|271.47|269.07|0
1651659350000|2022-05-04 10:15:50|271.64|269.24|271.64|269.24|271.64|269.24|271.64|269.24|0
1651659360000|2022-05-04 10:16:00|271.47|269.07|271.64|269.24|271.64|269.24|271.47|269.07|0
1651659370000|2022-05-04 10:16:10|271.55|269.15|271.64|269.24|271.64|269.24|271.55|269.15|0
1651659380000|2022-05-04 10:16:20|271.47|269.07|271.47|269.07|271.47|269.07|271.47|269.07|0
1651659400000|2022-05-04 10:16:40|271.64|269.24|271.81|269.41|271.81|269.41|271.64|269.24|0
1651659410000|2022-05-04 10:16:50|271.72|269.32|271.81|269.41|271.81|269.41|271.72|269.32|0
1651659420000|2022-05-04 10:17:00|271.64|269.24|271.72|269.32|271.72|269.32|271.64|269.24|0
1651659430000|2022-05-04 10:17:10|271.64|269.24|271.55|269.15|271.64|269.24|271.47|269.07|0
1651659440000|2022-05-04 10:17:20|271.47|269.07|271.64|269.24|271.64|269.24|271.47|269.07|0
1651659450000|2022-05-04 10:17:30|271.72|269.32|271.81|269.41|271.81|269.41|271.72|269.32|0
1651659460000|2022-05-04 10:17:40|271.99|269.59|271.81|269.41|271.99|269.59|271.81|269.41|0
1651659470000|2022-05-04 10:17:50|271.9|269.5|271.99|269.59|271.99|269.59|271.9|269.5|0
1651659480000|2022-05-04 10:18:00|272.07|269.67|272.24|269.84|272.24|269.84|271.99|269.59|0
1651659490000|2022-05-04 10:18:10|272.34|269.94|272.42|270.02|272.51|270.11|272.34|269.94|0
1651659500000|2022-05-04 10:18:20|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1651659510000|2022-05-04 10:18:30|272.16|269.76|272.07|269.67|272.16|269.76|272.07|269.67|0
1651659520000|2022-05-04 10:18:40|271.99|269.59|272.24|269.84|272.33|269.93|271.99|269.59|0
1651659530000|2022-05-04 10:18:50|272.16|269.76|271.99|269.59|272.16|269.76|271.99|269.59|0
1651659540000|2022-05-04 10:19:00|272.51|270.11|272.33|269.93|272.51|270.11|272.33|269.93|0
1651659550000|2022-05-04 10:19:10|272.51|270.11|272.51|270.11|272.51|270.11|272.51|270.11|0
1651659560000|2022-05-04 10:19:20|272.33|269.93|272.51|270.11|272.51|270.11|272.33|269.93|0
1651659570000|2022-05-04 10:19:30|272.42|270.02|272.51|270.11|272.51|270.11|272.42|270.02|0
1651659590000|2022-05-04 10:19:50|272.42|270.02|272.33|269.93|272.42|270.02|272.33|269.93|0
1651659620000|2022-05-04 10:20:20|272.51|270.11|272.33|269.93|272.51|270.11|272.33|269.93|0
1651659630000|2022-05-04 10:20:30|272.24|269.84|272.24|269.84|272.24|269.84|272.24|269.84|0
1651659640000|2022-05-04 10:20:40|272.33|269.93|272.51|270.11|272.51|270.11|272.33|269.93|0
1651659650000|2022-05-04 10:20:50|272.42|270.02|272.33|269.93|272.42|270.02|272.33|269.93|0
1651659660000|2022-05-04 10:21:00|272.51|270.11|272.33|269.93|272.51|270.11|272.24|269.84|0
1651659670000|2022-05-04 10:21:10|272.16|269.76|272.16|269.76|272.16|269.76|272.16|269.76|0
1651659690000|2022-05-04 10:21:30|272.33|269.93|272.24|269.84|272.33|269.93|272.24|269.84|0
1651659700000|2022-05-04 10:21:40|272.33|269.93|272.51|270.11|272.51|270.11|272.33|269.93|0
1651659710000|2022-05-04 10:21:50|272.33|269.93|272.41|270.01|272.41|270.01|272.33|269.93|0
1651659720000|2022-05-04 10:22:00|272.51|270.11|272.51|270.11|272.51|270.11|272.41|270.01|0
1651659730000|2022-05-04 10:22:10|272.33|269.93|272.33|269.93|272.33|269.93|272.33|269.93|0
1651659740000|2022-05-04 10:22:20|272.51|270.11|272.51|270.11|272.51|270.11|272.51|270.11|0
1651659750000|2022-05-04 10:22:30|272.5|270.1|272.5|270.1|272.5|270.1|272.5|270.1|0
1651659760000|2022-05-04 10:22:40|272.59|270.19|272.5|270.1|272.59|270.19|272.5|270.1|0
1651659770000|2022-05-04 10:22:50|272.59|270.19|272.5|270.1|272.59|270.19|272.5|270.1|0
1651659780000|2022-05-04 10:23:00|272.33|269.93|272.24|269.84|272.33|269.93|272.16|269.76|0
1651659790000|2022-05-04 10:23:10|272.16|269.76|272.16|269.76|272.16|269.76|272.16|269.76|0
1651659800000|2022-05-04 10:23:20|272.06|269.66|272.16|269.76|272.16|269.76|271.98|269.58|0
1651659810000|2022-05-04 10:23:30|271.89|269.49|272.06|269.66|272.16|269.76|271.89|269.49|0
1651659820000|2022-05-04 10:23:40|271.98|269.58|272.06|269.66|272.06|269.66|271.98|269.58|0
1651659830000|2022-05-04 10:23:50|271.98|269.58|272.15|269.75|272.15|269.75|271.98|269.58|0
1651659840000|2022-05-04 10:24:00|272.06|269.66|270.84|268.44|272.15|269.75|270.84|268.44|0
1651659850000|2022-05-04 10:24:10|270.94|268.54|270.84|268.44|270.94|268.54|270.59|268.19|0
1651659860000|2022-05-04 10:24:20|270.94|268.54|270.93|268.53|270.94|268.54|270.93|268.53|0
1651659870000|2022-05-04 10:24:30|271.28|268.88|271.02|268.62|271.28|268.88|271.02|268.62|0
1651659880000|2022-05-04 10:24:40|271.11|268.71|271.11|268.71|271.11|268.71|271.11|268.71|0
1651659890000|2022-05-04 10:24:50|271.19|268.79|271.19|268.79|271.19|268.79|271.19|268.79|0
1651659900000|2022-05-04 10:25:00|271.11|268.71|271.46|269.06|271.46|269.06|271.11|268.71|0
1651659910000|2022-05-04 10:25:10|271.37|268.97|271.37|268.97|271.37|268.97|271.37|268.97|0
1651659920000|2022-05-04 10:25:20|271.46|269.06|270.93|268.53|271.46|269.06|270.93|268.53|0
1651659930000|2022-05-04 10:25:30|271.11|268.71|270.76|268.36|271.11|268.71|270.76|268.36|0
1651659940000|2022-05-04 10:25:40|270.67|268.27|270.76|268.36|270.76|268.36|270.59|268.19|0
1651659950000|2022-05-04 10:25:50|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1651659960000|2022-05-04 10:26:00|271.11|268.71|271.02|268.62|271.11|268.71|271.02|268.62|0
1651659970000|2022-05-04 10:26:10|270.24|267.84|270.24|267.84|270.24|267.84|270.06|267.66|0
1651660010000|2022-05-04 10:26:50|270.06|267.66|269.89|267.49|270.06|267.66|269.89|267.49|0
1651660020000|2022-05-04 10:27:00|270.06|267.66|270.15|267.75|270.15|267.75|270.06|267.66|0
1651660030000|2022-05-04 10:27:10|270.24|267.84|270.24|267.84|270.24|267.84|270.15|267.75|0
1651660040000|2022-05-04 10:27:20|270.06|267.66|270.24|267.84|270.24|267.84|270.06|267.66|0
1651660050000|2022-05-04 10:27:30|270.06|267.66|270.15|267.75|270.24|267.84|270.06|267.66|0
1651660060000|2022-05-04 10:27:40|270.24|267.84|270.15|267.75|270.24|267.84|270.15|267.75|0
1651660070000|2022-05-04 10:27:50|270.06|267.66|270.24|267.84|270.24|267.84|270.06|267.66|0
1651660080000|2022-05-04 10:28:00|270.06|267.66|270.41|268.01|270.41|268.01|270.06|267.66|0
1651660110000|2022-05-04 10:28:30|270.49|268.09|270.49|268.09|270.49|268.09|270.49|268.09|0
1651660120000|2022-05-04 10:28:40|270.41|268.01|270.41|268.01|270.41|268.01|270.41|268.01|0
1651660130000|2022-05-04 10:28:50|270.23|267.83|270.23|267.83|270.41|268.01|270.23|267.83|0
1651660150000|2022-05-04 10:29:10|270.06|267.66|269.89|267.49|270.06|267.66|269.89|267.49|0
1651660170000|2022-05-04 10:29:30|269.71|267.31|269.54|267.14|269.71|267.31|269.54|267.14|0
1651660180000|2022-05-04 10:29:40|269.37|266.97|269.19|266.79|269.37|266.97|269.19|266.79|0
1651660200000|2022-05-04 10:30:00|269.27|266.87|269.37|266.97|269.45|267.05|269.27|266.87|0
1651660210000|2022-05-04 10:30:10|269.54|267.14|269.71|267.31|269.71|267.31|269.54|267.14|0
1651660220000|2022-05-04 10:30:20|269.89|267.49|270.23|267.83|270.23|267.83|269.89|267.49|0
1651660230000|2022-05-04 10:30:30|270.14|267.74|270.41|268.01|270.41|268.01|270.14|267.74|0
1651660240000|2022-05-04 10:30:40|270.58|268.18|270.75|268.35|270.75|268.35|270.58|268.18|0
1651660260000|2022-05-04 10:31:00|270.58|268.18|270.58|268.18|270.58|268.18|270.58|268.18|0
1651660270000|2022-05-04 10:31:10|270.75|268.35|270.75|268.35|270.75|268.35|270.75|268.35|0
1651660290000|2022-05-04 10:31:30|270.93|268.53|270.93|268.53|271.1|268.7|270.93|268.53|0
1651660330000|2022-05-04 10:32:10|271.1|268.7|270.93|268.53|271.1|268.7|270.93|268.53|0
1651660340000|2022-05-04 10:32:20|271.1|268.7|271.1|268.7|271.1|268.7|271.1|268.7|0
1651660350000|2022-05-04 10:32:30|270.93|268.53|271.01|268.61|271.01|268.61|270.93|268.53|0
1651660360000|2022-05-04 10:32:40|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1651660370000|2022-05-04 10:32:50|271.1|268.7|271.1|268.7|271.1|268.7|271.1|268.7|0
1651660380000|2022-05-04 10:33:00|271.45|269.05|271.45|269.05|271.45|269.05|271.27|268.87|0
1651660390000|2022-05-04 10:33:10|271.36|268.96|271.36|268.96|271.45|269.05|271.36|268.96|0
1651660400000|2022-05-04 10:33:20|271.53|269.13|271.45|269.05|271.62|269.22|271.45|269.05|0
1651660410000|2022-05-04 10:33:30|270.06|267.66|269.88|267.48|270.06|267.66|269.88|267.48|0
1651660420000|2022-05-04 10:33:40|270.06|267.66|269.79|267.39|270.06|267.66|269.79|267.39|0
1651660430000|2022-05-04 10:33:50|269.88|267.48|269.88|267.48|269.88|267.48|269.71|267.31|0
1651660450000|2022-05-04 10:34:10|270.05|267.65|269.96|267.56|270.05|267.65|269.96|267.56|0
1651660460000|2022-05-04 10:34:20|270.05|267.65|270.05|267.65|270.05|267.65|270.05|267.65|0
1651660470000|2022-05-04 10:34:30|270.23|267.83|270.05|267.65|270.23|267.83|270.05|267.65|0
1651660480000|2022-05-04 10:34:40|269.88|267.48|269.96|267.56|269.96|267.56|269.88|267.48|0
1651660490000|2022-05-04 10:34:50|270.05|267.65|270.05|267.65|270.05|267.65|270.05|267.65|0
1651660510000|2022-05-04 10:35:10|270.14|267.74|270.14|267.74|270.14|267.74|270.14|267.74|0
1651660520000|2022-05-04 10:35:20|270.05|267.65|270.05|267.65|270.05|267.65|270.05|267.65|0
1651660530000|2022-05-04 10:35:30|269.88|267.48|270.05|267.65|270.05|267.65|269.88|267.48|0
1651660540000|2022-05-04 10:35:40|270.23|267.83|270.23|267.83|270.23|267.83|270.23|267.83|0
1651660550000|2022-05-04 10:35:50|270.14|267.74|270.14|267.74|270.23|267.83|270.14|267.74|0
1651660560000|2022-05-04 10:36:00|270.05|267.65|270.23|267.83|270.23|267.83|270.05|267.65|0
1651660570000|2022-05-04 10:36:10|270.14|267.74|270.05|267.65|270.14|267.74|270.05|267.65|0
1651660580000|2022-05-04 10:36:20|269.96|267.56|269.88|267.48|269.96|267.56|269.88|267.48|0
1651660590000|2022-05-04 10:36:30|269.79|267.39|269.79|267.39|269.79|267.39|269.79|267.39|0
1651660600000|2022-05-04 10:36:40|269.88|267.48|269.88|267.48|269.88|267.48|269.88|267.48|0
1651660610000|2022-05-04 10:36:50|270.05|267.65|270.14|267.74|270.14|267.74|270.05|267.65|0
1651660620000|2022-05-04 10:37:00|270.23|267.83|270.05|267.65|270.23|267.83|270.05|267.65|0
1651660630000|2022-05-04 10:37:10|270.13|267.73|270.05|267.65|270.13|267.73|270.05|267.65|0
1651660640000|2022-05-04 10:37:20|270.22|267.82|269.88|267.48|270.22|267.82|269.88|267.48|0
1651660650000|2022-05-04 10:37:30|269.7|267.3|269.61|267.21|269.7|267.3|269.61|267.21|0
1651660660000|2022-05-04 10:37:40|269.7|267.3|269.88|267.48|269.88|267.48|269.7|267.3|0
1651660670000|2022-05-04 10:37:50|270.73|268.33|271.45|269.05|271.54|269.14|270.73|268.33|0
1651660680000|2022-05-04 10:38:00|270.52|268.12|270.7|268.3|270.78|268.38|270.52|268.12|0
1651660690000|2022-05-04 10:38:10|270.87|268.47|270.87|268.47|271.04|268.64|270.87|268.47|0
1651660700000|2022-05-04 10:38:20|271.04|268.64|270.87|268.47|271.04|268.64|270.87|268.47|0
1651660710000|2022-05-04 10:38:30|271.04|268.64|271.04|268.64|271.04|268.64|271.04|268.64|0
1651660730000|2022-05-04 10:38:50|271.22|268.82|271.3|268.9|271.3|268.9|271.22|268.82|0
1651660740000|2022-05-04 10:39:00|271.22|268.82|271.22|268.82|271.22|268.82|271.22|268.82|0
1651660770000|2022-05-04 10:39:30|271.04|268.64|271.04|268.64|271.04|268.64|271.04|268.64|0
1651660780000|2022-05-04 10:39:40|271.22|268.82|271.22|268.82|271.22|268.82|271.22|268.82|0
1651660790000|2022-05-04 10:39:50|271.04|268.64|271.04|268.64|271.12|268.72|271.04|268.64|0
1651660800000|2022-05-04 10:40:00|270.87|268.47|270.69|268.29|270.87|268.47|270.69|268.29|0
1651660810000|2022-05-04 10:40:10|270.87|268.47|270.69|268.29|270.87|268.47|270.69|268.29|0
1651660830000|2022-05-04 10:40:30|270.52|268.12|270.35|267.95|270.52|268.12|270.35|267.95|0
1651660840000|2022-05-04 10:40:40|270.17|267.77|270.17|267.77|270.17|267.77|270.17|267.77|0
1651660870000|2022-05-04 10:41:10|270|267.6|270|267.6|270|267.6|270|267.6|0
1651660880000|2022-05-04 10:41:20|269.82|267.42|270|267.6|270|267.6|269.82|267.42|0
1651660890000|2022-05-04 10:41:30|270.17|267.77|270.17|267.77|270.17|267.77|270.17|267.77|0
1651660910000|2022-05-04 10:41:50|270.08|267.68|270.25|267.85|270.34|267.94|270.08|267.68|0
1651660920000|2022-05-04 10:42:00|270.17|267.77|270.34|267.94|270.34|267.94|270.17|267.77|0
1651660940000|2022-05-04 10:42:20|270.52|268.12|270.52|268.12|270.52|268.12|270.52|268.12|0
1651660960000|2022-05-04 10:42:40|270.69|268.29|270.52|268.12|270.69|268.29|270.52|268.12|0
1651660970000|2022-05-04 10:42:50|270.6|268.2|270.6|268.2|270.6|268.2|270.6|268.2|0
1651660980000|2022-05-04 10:43:00|270.52|268.12|270.52|268.12|270.52|268.12|270.52|268.12|0
1651660990000|2022-05-04 10:43:10|270.17|267.77|270|267.6|270.17|267.77|270|267.6|0
1651661000000|2022-05-04 10:43:20|270.17|267.77|270.25|267.85|270.25|267.85|270.17|267.77|0
1651661010000|2022-05-04 10:43:30|270.34|267.94|271.04|268.64|271.04|268.64|270.34|267.94|0
1651661020000|2022-05-04 10:43:40|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1651661030000|2022-05-04 10:43:50|270.34|267.94|270.34|267.94|270.34|267.94|270.34|267.94|0
1651661040000|2022-05-04 10:44:00|270.17|267.77|270.17|267.77|270.17|267.77|270.17|267.77|0
1651661050000|2022-05-04 10:44:10|270.51|268.11|271.04|268.64|271.04|268.64|270.51|268.11|0
1651661060000|2022-05-04 10:44:20|270.86|268.46|271.21|268.81|271.21|268.81|270.86|268.46|0
1651661070000|2022-05-04 10:44:30|271.38|268.98|271.38|268.98|271.38|268.98|271.38|268.98|0
1651661080000|2022-05-04 10:44:40|271.04|268.64|271.04|268.64|271.04|268.64|270.86|268.46|0
1651661090000|2022-05-04 10:44:50|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1651661110000|2022-05-04 10:45:10|271.38|268.98|271.38|268.98|271.38|268.98|271.38|268.98|0
1651661130000|2022-05-04 10:45:30|271.56|269.16|271.21|268.81|271.56|269.16|271.21|268.81|0
1651661140000|2022-05-04 10:45:40|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1651661150000|2022-05-04 10:45:50|270.94|268.54|270.94|268.54|270.94|268.54|270.94|268.54|0
1651661160000|2022-05-04 10:46:00|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1651661170000|2022-05-04 10:46:10|271.03|268.63|271.21|268.81|271.21|268.81|271.03|268.63|0
1651661190000|2022-05-04 10:46:30|271.38|268.98|270.51|268.11|271.38|268.98|270.51|268.11|0
1651661220000|2022-05-04 10:47:00|270.34|267.94|270.16|267.76|270.51|268.11|270.16|267.76|0
1651661230000|2022-05-04 10:47:10|270.34|267.94|270.51|268.11|270.51|268.11|270.34|267.94|0
1651661250000|2022-05-04 10:47:30|270.68|268.28|270.68|268.28|270.68|268.28|270.68|268.28|0
1651661270000|2022-05-04 10:47:50|271.03|268.63|270.86|268.46|271.03|268.63|270.86|268.46|0
1651661280000|2022-05-04 10:48:00|271.03|268.63|271.03|268.63|271.03|268.63|271.03|268.63|0
1651661300000|2022-05-04 10:48:20|271.21|268.81|271.38|268.98|271.38|268.98|271.21|268.81|0
1651661320000|2022-05-04 10:48:40|271.2|268.8|271.03|268.63|271.2|268.8|271.03|268.63|0
1651661350000|2022-05-04 10:49:10|270.51|268.11|270.51|268.11|270.68|268.28|270.51|268.11|0
1651661360000|2022-05-04 10:49:20|270.34|267.94|270.16|267.76|270.34|267.94|270.16|267.76|0
1651661370000|2022-05-04 10:49:30|270.34|267.94|270.16|267.76|270.34|267.94|270.16|267.76|0
1651661380000|2022-05-04 10:49:40|269.99|267.59|270.33|267.93|270.33|267.93|269.99|267.59|0
1651661390000|2022-05-04 10:49:50|270.51|268.11|270.51|268.11|270.51|268.11|270.33|267.93|0
1651661400000|2022-05-04 10:50:00|270.42|268.02|270.33|267.93|270.42|268.02|270.33|267.93|0
1651661410000|2022-05-04 10:50:10|270.51|268.11|270.33|267.93|270.51|268.11|270.33|267.93|0
1651661420000|2022-05-04 10:50:20|270.42|268.02|270.51|268.11|270.51|268.11|270.42|268.02|0
1651661430000|2022-05-04 10:50:30|270.33|267.93|270.33|267.93|270.33|267.93|270.33|267.93|0
1651661440000|2022-05-04 10:50:40|270.68|268.28|270.68|268.28|270.68|268.28|270.59|268.19|0
1651661450000|2022-05-04 10:50:50|270.85|268.45|270.85|268.45|270.85|268.45|270.68|268.28|0
1651661470000|2022-05-04 10:51:10|270.68|268.28|270.68|268.28|270.68|268.28|270.68|268.28|0
1651661480000|2022-05-04 10:51:20|270.85|268.45|270.51|268.11|270.85|268.45|270.51|268.11|0
1651661500000|2022-05-04 10:51:40|270.33|267.93|270.51|268.11|270.51|268.11|270.33|267.93|0
1651661510000|2022-05-04 10:51:50|270.33|267.93|270.33|267.93|270.33|267.93|270.33|267.93|0
1651661540000|2022-05-04 10:52:20|270.24|267.84|270.16|267.76|270.24|267.84|270.16|267.76|0
1651661550000|2022-05-04 10:52:30|270.33|267.93|270.33|267.93|270.33|267.93|270.33|267.93|0
1651661580000|2022-05-04 10:53:00|270.5|268.1|270.5|268.1|270.5|268.1|270.5|268.1|0
1651661590000|2022-05-04 10:53:10|270.68|268.28|270.5|268.1|270.68|268.28|270.5|268.1|0
1651661600000|2022-05-04 10:53:20|270.68|268.28|270.68|268.28|270.68|268.28|270.68|268.28|0
1651661610000|2022-05-04 10:53:30|270.76|268.36|270.85|268.45|270.94|268.54|270.76|268.36|0
1651661620000|2022-05-04 10:53:40|270.68|268.28|270.68|268.28|270.68|268.28|270.68|268.28|0
1651661630000|2022-05-04 10:53:50|270.5|268.1|270.5|268.1|270.5|268.1|270.5|268.1|0
1651661640000|2022-05-04 10:54:00|270.68|268.28|270.68|268.28|270.68|268.28|270.68|268.28|0
1651661650000|2022-05-04 10:54:10|270.85|268.45|270.85|268.45|270.85|268.45|270.85|268.45|0
1651661660000|2022-05-04 10:54:20|271.02|268.62|271.02|268.62|271.02|268.62|270.85|268.45|0
1651661680000|2022-05-04 10:54:40|270.93|268.53|271.02|268.62|271.02|268.62|270.93|268.53|0
1651661690000|2022-05-04 10:54:50|271.2|268.8|271.2|268.8|271.2|268.8|271.2|268.8|0
1651661700000|2022-05-04 10:55:00|271.11|268.71|271.11|268.71|271.11|268.71|271.11|268.71|0
1651661710000|2022-05-04 10:55:10|271.02|268.62|272.07|269.67|272.07|269.67|271.02|268.62|0
1651661720000|2022-05-04 10:55:20|272.42|270.02|272.42|270.02|272.42|270.02|272.33|269.93|0
1651661730000|2022-05-04 10:55:30|272.24|269.84|272.33|269.93|272.33|269.93|272.15|269.75|0
1651661740000|2022-05-04 10:55:40|272.42|270.02|272.42|270.02|272.42|270.02|272.42|270.02|0
1651661750000|2022-05-04 10:55:50|272.59|270.19|270.33|267.93|272.59|270.19|270.33|267.93|0
1651661760000|2022-05-04 10:56:00|270.5|268.1|270.33|267.93|270.5|268.1|270.33|267.93|0
1651661770000|2022-05-04 10:56:10|270.15|267.75|270.15|267.75|270.15|267.75|269.98|267.58|0
1651661780000|2022-05-04 10:56:20|270.33|267.93|270.33|267.93|270.33|267.93|270.33|267.93|0
1651661790000|2022-05-04 10:56:30|270.15|267.75|269.89|267.49|270.15|267.75|269.89|267.49|0
1651661800000|2022-05-04 10:56:40|269.81|267.41|270.15|267.75|270.15|267.75|269.81|267.41|0
1651661820000|2022-05-04 10:57:00|270.33|267.93|270.15|267.75|270.33|267.93|270.15|267.75|0
1651661830000|2022-05-04 10:57:10|270.33|267.93|270.15|267.75|270.33|267.93|270.15|267.75|0
1651661840000|2022-05-04 10:57:20|270.33|267.93|270.33|267.93|270.33|267.93|270.33|267.93|0
1651661850000|2022-05-04 10:57:30|271.02|268.62|270.85|268.45|271.02|268.62|270.85|268.45|0
1651661860000|2022-05-04 10:57:40|271.02|268.62|271.02|268.62|271.02|268.62|271.02|268.62|0
1651661870000|2022-05-04 10:57:50|270.85|268.45|270.67|268.27|270.85|268.45|270.67|268.27|0
1651661880000|2022-05-04 10:58:00|270.85|268.45|270.85|268.45|270.85|268.45|270.67|268.27|0
1651661890000|2022-05-04 10:58:10|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1651661900000|2022-05-04 10:58:20|270.85|268.45|270.67|268.27|270.85|268.45|270.67|268.27|0
1651661910000|2022-05-04 10:58:30|270.5|268.1|270.67|268.27|270.67|268.27|270.5|268.1|0
1651661920000|2022-05-04 10:58:40|270.85|268.45|270.85|268.45|270.85|268.45|270.85|268.45|0
1651661940000|2022-05-04 10:59:00|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1651661950000|2022-05-04 10:59:10|270.75|268.35|270.75|268.35|270.75|268.35|270.75|268.35|0
1651661960000|2022-05-04 10:59:20|270.85|268.45|270.85|268.45|270.85|268.45|270.85|268.45|0
1651661970000|2022-05-04 10:59:30|270.67|268.27|270.5|268.1|270.67|268.27|270.5|268.1|0
1651661980000|2022-05-04 10:59:40|270.32|267.92|270.5|268.1|270.67|268.27|270.32|267.92|0
1651661990000|2022-05-04 10:59:50|270.67|268.27|270.84|268.44|270.84|268.44|270.67|268.27|0
1651662000000|2022-05-04 11:00:00|270.67|268.27|271.02|268.62|271.19|268.79|270.67|268.27|0
1651662010000|2022-05-04 11:00:10|271.19|268.79|271.54|269.14|271.54|269.14|271.19|268.79|0
1651662030000|2022-05-04 11:00:30|271.37|268.97|271.54|269.14|271.54|269.14|271.37|268.97|0
1651662040000|2022-05-04 11:00:40|271.37|268.97|271.37|268.97|271.37|268.97|271.37|268.97|0
1651662050000|2022-05-04 11:00:50|271.27|268.87|271.19|268.79|271.27|268.87|271.19|268.79|0
1651662060000|2022-05-04 11:01:00|271.02|268.62|271.02|268.62|271.02|268.62|271.02|268.62|0
1651662070000|2022-05-04 11:01:10|271.1|268.7|271.19|268.79|271.19|268.79|271.1|268.7|0
1651662080000|2022-05-04 11:01:20|271.02|268.62|271.02|268.62|271.02|268.62|271.02|268.62|0
1651662090000|2022-05-04 11:01:30|271.19|268.79|271.19|268.79|271.19|268.79|271.19|268.79|0
1651662100000|2022-05-04 11:01:40|271.36|268.96|271.19|268.79|271.36|268.96|271.19|268.79|0
1651662110000|2022-05-04 11:01:50|271.36|268.96|271.36|268.96|271.36|268.96|271.36|268.96|0
1651662120000|2022-05-04 11:02:00|271.19|268.79|271.19|268.79|271.19|268.79|271.19|268.79|0
1651662140000|2022-05-04 11:02:20|271.36|268.96|271.02|268.62|271.36|268.96|271.02|268.62|0
1651662150000|2022-05-04 11:02:30|271.19|268.79|271.19|268.79|271.19|268.79|271.19|268.79|0
1651662160000|2022-05-04 11:02:40|271.36|268.96|271.19|268.79|271.36|268.96|271.19|268.79|0
1651662180000|2022-05-04 11:03:00|271.01|268.61|271.1|268.7|271.19|268.79|271.01|268.61|0
1651662190000|2022-05-04 11:03:10|270.32|267.92|270.32|267.92|270.49|268.09|270.32|267.92|0
1651662200000|2022-05-04 11:03:20|270.15|267.75|270.4|268|270.4|268|270.15|267.75|0
1651662210000|2022-05-04 11:03:30|270.32|267.92|270.15|267.75|270.32|267.92|270.15|267.75|0
1651662220000|2022-05-04 11:03:40|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1651662230000|2022-05-04 11:03:50|270.23|267.83|270.15|267.75|270.23|267.83|270.15|267.75|0
1651662240000|2022-05-04 11:04:00|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1651662250000|2022-05-04 11:04:10|270.14|267.74|270.05|267.65|270.14|267.74|270.05|267.65|0
1651662260000|2022-05-04 11:04:20|270.14|267.74|270.14|267.74|270.14|267.74|270.14|267.74|0
1651662270000|2022-05-04 11:04:30|269.97|267.57|269.97|267.57|269.97|267.57|269.97|267.57|0
1651662290000|2022-05-04 11:04:50|269.8|267.4|269.62|267.22|269.8|267.4|269.62|267.22|0
1651662300000|2022-05-04 11:05:00|269.53|267.13|269.62|267.22|269.62|267.22|269.45|267.05|0
1651662310000|2022-05-04 11:05:10|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1651662340000|2022-05-04 11:05:40|269.28|266.88|269.45|267.05|269.45|267.05|269.28|266.88|0
1651662350000|2022-05-04 11:05:50|269.28|266.88|269.45|267.05|269.45|267.05|269.28|266.88|0
1651662360000|2022-05-04 11:06:00|269.62|267.22|269.8|267.4|269.8|267.4|269.62|267.22|0
1651662380000|2022-05-04 11:06:20|269.71|267.31|269.8|267.4|269.8|267.4|269.71|267.31|0
1651662390000|2022-05-04 11:06:30|269.88|267.48|269.88|267.48|269.88|267.48|269.88|267.48|0
1651662400000|2022-05-04 11:06:40|269.8|267.4|269.79|267.39|269.8|267.4|269.79|267.39|0
1651662420000|2022-05-04 11:07:00|269.88|267.48|269.79|267.39|269.97|267.57|269.79|267.39|0
1651662430000|2022-05-04 11:07:10|269.88|267.48|269.79|267.39|269.88|267.48|269.7|267.3|0
1651662450000|2022-05-04 11:07:30|269.88|267.48|269.97|267.57|269.97|267.57|269.88|267.48|0
1651662480000|2022-05-04 11:08:00|269.88|267.48|269.88|267.48|269.88|267.48|269.88|267.48|0
1651662490000|2022-05-04 11:08:10|269.97|267.57|269.62|267.22|269.97|267.57|269.62|267.22|0
1651662500000|2022-05-04 11:08:20|269.79|267.39|269.7|267.3|269.79|267.39|269.7|267.3|0
1651662510000|2022-05-04 11:08:30|269.79|267.39|269.79|267.39|269.79|267.39|269.79|267.39|0
1651662520000|2022-05-04 11:08:40|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1651662530000|2022-05-04 11:08:50|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1651662550000|2022-05-04 11:09:10|269.7|267.3|269.97|267.57|269.97|267.57|269.7|267.3|0
1651662570000|2022-05-04 11:09:30|270.05|267.65|269.97|267.57|270.05|267.65|269.97|267.57|0
1651662580000|2022-05-04 11:09:40|269.79|267.39|269.62|267.22|269.79|267.39|269.62|267.22|0
1651662590000|2022-05-04 11:09:50|269.53|267.13|269.7|267.3|269.7|267.3|269.53|267.13|0
1651662600000|2022-05-04 11:10:00|269.62|267.22|269.53|267.13|269.62|267.22|269.53|267.13|0
1651662610000|2022-05-04 11:10:10|269.44|267.04|269.27|266.87|269.44|267.04|269.27|266.87|0
1651662620000|2022-05-04 11:10:20|269.35|266.95|269.44|267.04|269.44|267.04|269.35|266.95|0
1651662630000|2022-05-04 11:10:30|269.27|266.87|269.44|267.04|269.44|267.04|269.27|266.87|0
1651662640000|2022-05-04 11:10:40|269.27|266.87|269.62|267.22|269.62|267.22|269.27|266.87|0
1651662650000|2022-05-04 11:10:50|269.44|267.04|269.53|267.13|269.53|267.13|269.44|267.04|0
1651662660000|2022-05-04 11:11:00|269.62|267.22|269.44|267.04|269.62|267.22|269.44|267.04|0
1651662670000|2022-05-04 11:11:10|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1651662680000|2022-05-04 11:11:20|269.53|267.13|269.62|267.22|269.62|267.22|269.44|267.04|0
1651662690000|2022-05-04 11:11:30|269.53|267.13|269.53|267.13|269.53|267.13|269.53|267.13|0
1651662700000|2022-05-04 11:11:40|269.62|267.22|269.79|267.39|269.79|267.39|269.62|267.22|0
1651662710000|2022-05-04 11:11:50|269.7|267.3|269.53|267.13|269.7|267.3|269.53|267.13|0
1651662720000|2022-05-04 11:12:00|269.44|267.04|269.44|267.04|269.44|267.04|269.44|267.04|0
1651662730000|2022-05-04 11:12:10|269.62|267.22|269.79|267.39|269.79|267.39|269.62|267.22|0
1651662760000|2022-05-04 11:12:40|269.96|267.56|269.96|267.56|269.96|267.56|269.96|267.56|0
1651662770000|2022-05-04 11:12:50|270.14|267.74|270.22|267.82|270.22|267.82|270.14|267.74|0
1651662780000|2022-05-04 11:13:00|270.13|267.73|269.96|267.56|270.13|267.73|269.96|267.56|0
1651662800000|2022-05-04 11:13:20|270.13|267.73|270.13|267.73|270.13|267.73|270.13|267.73|0
1651662810000|2022-05-04 11:13:30|270.31|267.91|270.31|267.91|270.31|267.91|270.31|267.91|0
1651662820000|2022-05-04 11:13:40|270.48|268.08|270.31|267.91|270.48|268.08|270.31|267.91|0
1651662830000|2022-05-04 11:13:50|270.48|268.08|270.31|267.91|270.48|268.08|270.31|267.91|0
1651662840000|2022-05-04 11:14:00|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1651662870000|2022-05-04 11:14:30|270.83|268.43|270.83|268.43|271|268.6|270.83|268.43|0
1651662880000|2022-05-04 11:14:40|270.74|268.34|270.74|268.34|270.74|268.34|270.74|268.34|0
1651662890000|2022-05-04 11:14:50|270.65|268.25|270.48|268.08|270.65|268.25|270.48|268.08|0
1651662900000|2022-05-04 11:15:00|270.65|268.25|271|268.6|271|268.6|270.65|268.25|0
1651662910000|2022-05-04 11:15:10|270.65|268.25|270.83|268.43|270.83|268.43|270.65|268.25|0
1651662920000|2022-05-04 11:15:20|270.74|268.34|270.91|268.51|270.91|268.51|270.74|268.34|0
1651662930000|2022-05-04 11:15:30|271.17|268.77|271.17|268.77|271.17|268.77|271.17|268.77|0
1651662940000|2022-05-04 11:15:40|271.35|268.95|271.17|268.77|271.35|268.95|271.17|268.77|0
1651662950000|2022-05-04 11:15:50|271.26|268.86|271.35|268.95|271.35|268.95|271.26|268.86|0
1651662960000|2022-05-04 11:16:00|271.52|269.12|271.52|269.12|271.7|269.3|271.52|269.12|0
1651662970000|2022-05-04 11:16:10|271.35|268.95|271.52|269.12|271.52|269.12|271.35|268.95|0
1651662980000|2022-05-04 11:16:20|271.17|268.77|271.17|268.77|271.17|268.77|271.17|268.77|0
1651663000000|2022-05-04 11:16:40|271.35|268.95|271.52|269.12|271.52|269.12|271.35|268.95|0
1651663010000|2022-05-04 11:16:50|271.35|268.95|271.35|268.95|271.35|268.95|271.35|268.95|0
1651663020000|2022-05-04 11:17:00|271.52|269.12|271.69|269.29|271.69|269.29|271.52|269.12|0
1651663030000|2022-05-04 11:17:10|271.52|269.12|271.52|269.12|271.52|269.12|271.35|268.95|0
1651663040000|2022-05-04 11:17:20|271.6|269.2|271.52|269.12|271.69|269.29|271.52|269.12|0
1651663050000|2022-05-04 11:17:30|271.35|268.95|271.35|268.95|271.35|268.95|271.35|268.95|0
1651663060000|2022-05-04 11:17:40|271.17|268.77|271.43|269.03|271.43|269.03|271.17|268.77|0
1651663070000|2022-05-04 11:17:50|271.52|269.12|271.35|268.95|271.52|269.12|271.35|268.95|0
1651663080000|2022-05-04 11:18:00|271.52|269.12|271.35|268.95|271.52|269.12|271.35|268.95|0
1651663090000|2022-05-04 11:18:10|271.52|269.12|271.52|269.12|271.52|269.12|271.52|269.12|0
1651663100000|2022-05-04 11:18:20|271.69|269.29|271.69|269.29|271.69|269.29|271.69|269.29|0
1651663120000|2022-05-04 11:18:40|271.52|269.12|271.52|269.12|271.52|269.12|271.52|269.12|0
1651663130000|2022-05-04 11:18:50|271|268.6|271.17|268.77|271.17|268.77|271|268.6|0
1651663140000|2022-05-04 11:19:00|271.25|268.85|271.34|268.94|271.34|268.94|271.25|268.85|0
1651663150000|2022-05-04 11:19:10|271.69|269.29|271.69|269.29|271.87|269.47|271.69|269.29|0
1651663170000|2022-05-04 11:19:30|271.52|269.12|271.34|268.94|271.52|269.12|271.34|268.94|0
1651663180000|2022-05-04 11:19:40|271.17|268.77|271.17|268.77|271.17|268.77|271.17|268.77|0
1651663190000|2022-05-04 11:19:50|271.34|268.94|271.43|269.03|271.43|269.03|271.34|268.94|0
1651663200000|2022-05-04 11:20:00|271.52|269.12|271.69|269.29|271.78|269.38|271.52|269.12|0
1651663210000|2022-05-04 11:20:10|271.87|269.47|271.87|269.47|272.04|269.64|271.87|269.47|0
1651663220000|2022-05-04 11:20:20|271.69|269.29|271.52|269.12|271.69|269.29|271.52|269.12|0
1651663230000|2022-05-04 11:20:30|271.43|269.03|271.52|269.12|271.52|269.12|271.43|269.03|0
1651663240000|2022-05-04 11:20:40|271.34|268.94|271.52|269.12|271.52|269.12|271.34|268.94|0
1651663250000|2022-05-04 11:20:50|271.69|269.29|271.69|269.29|271.69|269.29|271.69|269.29|0
1651663260000|2022-05-04 11:21:00|271.77|269.37|271.69|269.29|271.86|269.46|271.69|269.29|0
1651663270000|2022-05-04 11:21:10|271.77|269.37|272.04|269.64|272.04|269.64|271.77|269.37|0
1651663280000|2022-05-04 11:21:20|271.86|269.46|271.69|269.29|271.86|269.46|271.69|269.29|0
1651663290000|2022-05-04 11:21:30|271.86|269.46|271.86|269.46|271.86|269.46|271.86|269.46|0
1651663320000|2022-05-04 11:22:00|272.04|269.64|272.39|269.99|272.39|269.99|272.04|269.64|0
1651663330000|2022-05-04 11:22:10|272.21|269.81|272.39|269.99|272.39|269.99|272.21|269.81|0
1651663360000|2022-05-04 11:22:40|272.21|269.81|272.21|269.81|272.21|269.81|272.21|269.81|0
1651663380000|2022-05-04 11:23:00|272.29|269.89|272.56|270.16|272.56|270.16|272.29|269.89|0
1651663390000|2022-05-04 11:23:10|272.73|270.33|272.73|270.33|272.73|270.33|272.73|270.33|0
1651663400000|2022-05-04 11:23:20|272.91|270.51|272.73|270.33|272.91|270.51|272.73|270.33|0
1651663410000|2022-05-04 11:23:30|272.56|270.16|272.73|270.33|272.73|270.33|272.56|270.16|0
1651663420000|2022-05-04 11:23:40|272.82|270.42|273.95|271.55|273.95|271.55|272.82|270.42|0
1651663430000|2022-05-04 11:23:50|274.04|271.64|273.6|271.2|274.04|271.64|273.6|271.2|0
1651663440000|2022-05-04 11:24:00|273.34|270.94|273.26|270.86|273.34|270.94|273.26|270.86|0
1651663450000|2022-05-04 11:24:10|273.43|271.03|273.6|271.2|273.6|271.2|273.34|270.94|0
1651663460000|2022-05-04 11:24:20|273.43|271.03|273.43|271.03|273.43|271.03|273.43|271.03|0
1651663470000|2022-05-04 11:24:30|273.51|271.11|273.6|271.2|273.6|271.2|273.43|271.03|0
1651663480000|2022-05-04 11:24:40|273.86|271.46|273.78|271.38|273.86|271.46|273.78|271.38|0
1651663490000|2022-05-04 11:24:50|273.86|271.46|273.78|271.38|273.86|271.46|273.78|271.38|0
1651663500000|2022-05-04 11:25:00|273.86|271.46|273.78|271.38|273.95|271.55|273.78|271.38|0
1651663520000|2022-05-04 11:25:20|273.86|271.46|273.95|271.55|273.95|271.55|273.86|271.46|0
1651663530000|2022-05-04 11:25:30|274.13|271.73|274.21|271.81|274.21|271.81|274.13|271.73|0
1651663540000|2022-05-04 11:25:40|274.48|272.08|274.3|271.9|274.65|272.25|274.3|271.9|0
1651663560000|2022-05-04 11:26:00|274.13|271.73|273.78|271.38|274.13|271.73|273.78|271.38|0
1651663570000|2022-05-04 11:26:10|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1651663580000|2022-05-04 11:26:20|273.78|271.38|273.78|271.38|273.78|271.38|273.78|271.38|0
1651663590000|2022-05-04 11:26:30|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1651663600000|2022-05-04 11:26:40|274.13|271.73|274.48|272.08|274.48|272.08|274.13|271.73|0
1651663620000|2022-05-04 11:27:00|274.3|271.9|274.38|271.98|274.38|271.98|274.3|271.9|0
1651663630000|2022-05-04 11:27:10|274.48|272.08|274.13|271.73|274.48|272.08|274.13|271.73|0
1651663640000|2022-05-04 11:27:20|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1651663650000|2022-05-04 11:27:30|273.78|271.38|273.95|271.55|273.95|271.55|273.78|271.38|0
1651663670000|2022-05-04 11:27:50|273.78|271.38|273.78|271.38|273.78|271.38|273.78|271.38|0
1651663680000|2022-05-04 11:28:00|273.6|271.2|273.6|271.2|273.78|271.38|273.6|271.2|0
1651663690000|2022-05-04 11:28:10|273.77|271.37|273.43|271.03|273.77|271.37|273.43|271.03|0
1651663700000|2022-05-04 11:28:20|273.33|270.93|273.43|271.03|273.6|271.2|273.33|270.93|0
1651663710000|2022-05-04 11:28:30|273.51|271.11|273.6|271.2|273.6|271.2|273.51|271.11|0
1651663750000|2022-05-04 11:29:10|273.68|271.28|273.95|271.55|273.95|271.55|273.68|271.28|0
1651663760000|2022-05-04 11:29:20|273.86|271.46|273.95|271.55|273.95|271.55|273.86|271.46|0
1651663770000|2022-05-04 11:29:30|274.12|271.72|274.12|271.72|274.12|271.72|274.12|271.72|0
1651663780000|2022-05-04 11:29:40|274.21|271.81|274.21|271.81|274.21|271.81|274.21|271.81|0
1651663790000|2022-05-04 11:29:50|274.3|271.9|274.12|271.72|274.3|271.9|274.12|271.72|0
1651663800000|2022-05-04 11:30:00|274.3|271.9|274.3|271.9|274.3|271.9|274.21|271.81|0
1651663810000|2022-05-04 11:30:10|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1651663820000|2022-05-04 11:30:20|274.12|271.72|274.12|271.72|274.12|271.72|274.12|271.72|0
1651663830000|2022-05-04 11:30:30|274.03|271.63|273.95|271.55|274.03|271.63|273.95|271.55|0
1651663860000|2022-05-04 11:31:00|273.86|271.46|273.68|271.28|273.86|271.46|273.68|271.28|0
1651663870000|2022-05-04 11:31:10|273.95|271.55|273.77|271.37|273.95|271.55|273.77|271.37|0
1651663890000|2022-05-04 11:31:30|273.95|271.55|273.77|271.37|273.95|271.55|273.77|271.37|0
1651663900000|2022-05-04 11:31:40|273.95|271.55|273.77|271.37|273.95|271.55|273.77|271.37|0
1651663920000|2022-05-04 11:32:00|273.95|271.55|273.95|271.55|274.29|271.89|273.95|271.55|0
1651663930000|2022-05-04 11:32:10|274.12|271.72|273.94|271.54|274.12|271.72|273.94|271.54|0
1651663940000|2022-05-04 11:32:20|274.12|271.72|274.12|271.72|274.12|271.72|274.12|271.72|0
1651663950000|2022-05-04 11:32:30|273.94|271.54|273.94|271.54|273.94|271.54|273.94|271.54|0
1651663970000|2022-05-04 11:32:50|274.03|271.63|273.94|271.54|274.12|271.72|273.94|271.54|0
1651663980000|2022-05-04 11:33:00|273.85|271.45|273.77|271.37|273.85|271.45|273.77|271.37|0
1651663990000|2022-05-04 11:33:10|274.12|271.72|274.12|271.72|274.12|271.72|274.12|271.72|0
1651664010000|2022-05-04 11:33:30|274.29|271.89|274.38|271.98|274.47|272.07|274.29|271.89|0
1651664020000|2022-05-04 11:33:40|274.29|271.89|273.94|271.54|274.38|271.98|273.94|271.54|0
1651664030000|2022-05-04 11:33:50|274.03|271.63|274.03|271.63|274.03|271.63|273.94|271.54|0
1651664040000|2022-05-04 11:34:00|273.94|271.54|274.12|271.72|274.12|271.72|273.94|271.54|0
1651664050000|2022-05-04 11:34:10|274.03|271.63|274.03|271.63|274.03|271.63|274.03|271.63|0
1651664060000|2022-05-04 11:34:20|274.12|271.72|274.2|271.8|274.2|271.8|274.12|271.72|0
1651664070000|2022-05-04 11:34:30|274.29|271.89|274.29|271.89|274.29|271.89|274.29|271.89|0
1651664080000|2022-05-04 11:34:40|274.64|272.24|274.47|272.07|274.64|272.24|274.47|272.07|0
1651664090000|2022-05-04 11:34:50|274.29|271.89|274.29|271.89|274.29|271.89|274.29|271.89|0
1651664100000|2022-05-04 11:35:00|274.12|271.72|274.29|271.89|274.29|271.89|274.12|271.72|0
1651664110000|2022-05-04 11:35:10|274.12|271.72|274.29|271.89|274.29|271.89|274.12|271.72|0
1651664120000|2022-05-04 11:35:20|274.12|271.72|273.77|271.37|274.2|271.8|273.77|271.37|0
1651664130000|2022-05-04 11:35:30|273.59|271.19|273.68|271.28|273.77|271.37|273.59|271.19|0
1651664140000|2022-05-04 11:35:40|273.77|271.37|273.24|270.84|273.77|271.37|273.24|270.84|0
1651664150000|2022-05-04 11:35:50|273.15|270.75|273.07|270.67|273.15|270.75|273.07|270.67|0
1651664160000|2022-05-04 11:36:00|272.89|270.49|273.15|270.75|273.24|270.84|272.89|270.49|0
1651664170000|2022-05-04 11:36:10|273.07|270.67|273.07|270.67|273.07|270.67|272.89|270.49|0
1651664180000|2022-05-04 11:36:20|273.15|270.75|273.15|270.75|273.24|270.84|273.15|270.75|0
1651664190000|2022-05-04 11:36:30|273.24|270.84|273.24|270.84|273.42|271.02|273.24|270.84|0
1651664200000|2022-05-04 11:36:40|273.42|271.02|273.24|270.84|273.59|271.19|273.24|270.84|0
1651664220000|2022-05-04 11:37:00|273.42|271.02|273.42|271.02|273.42|271.02|273.42|271.02|0
1651664240000|2022-05-04 11:37:20|273.5|271.1|273.5|271.1|273.5|271.1|273.5|271.1|0
1651664250000|2022-05-04 11:37:30|273.42|271.02|273.5|271.1|273.76|271.36|273.42|271.02|0
1651664260000|2022-05-04 11:37:40|273.94|271.54|273.76|271.36|273.94|271.54|273.76|271.36|0
1651664270000|2022-05-04 11:37:50|273.85|271.45|273.76|271.36|273.85|271.45|273.76|271.36|0
1651664320000|2022-05-04 11:38:40|273.85|271.45|273.85|271.45|273.85|271.45|273.85|271.45|0
1651664330000|2022-05-04 11:38:50|273.94|271.54|273.85|271.45|273.94|271.54|273.76|271.36|0
1651664340000|2022-05-04 11:39:00|273.94|271.54|273.76|271.36|273.94|271.54|273.76|271.36|0
1651664360000|2022-05-04 11:39:20|273.32|270.92|273.76|271.36|273.76|271.36|273.32|270.92|0
1651664370000|2022-05-04 11:39:30|273.85|271.45|273.41|271.01|273.94|271.54|273.41|271.01|0
1651664380000|2022-05-04 11:39:40|273.32|270.92|273.15|270.75|273.32|270.92|273.15|270.75|0
1651664390000|2022-05-04 11:39:50|273.24|270.84|273.24|270.84|273.24|270.84|273.24|270.84|0
1651664400000|2022-05-04 11:40:00|273.06|270.66|273.06|270.66|273.06|270.66|273.06|270.66|0
1651664410000|2022-05-04 11:40:10|272.89|270.49|273.06|270.66|273.06|270.66|272.71|270.31|0
1651664420000|2022-05-04 11:40:20|273.15|270.75|273.24|270.84|273.24|270.84|273.06|270.66|0
1651664430000|2022-05-04 11:40:30|273.41|271.01|273.41|271.01|273.41|271.01|273.41|271.01|0
1651664440000|2022-05-04 11:40:40|273.24|270.84|273.24|270.84|273.24|270.84|273.24|270.84|0
1651664450000|2022-05-04 11:40:50|273.06|270.66|273.06|270.66|273.06|270.66|272.97|270.57|0
1651664460000|2022-05-04 11:41:00|273.24|270.84|272.97|270.57|273.24|270.84|272.97|270.57|0
1651664470000|2022-05-04 11:41:10|272.89|270.49|273.15|270.75|273.15|270.75|272.89|270.49|0
1651664480000|2022-05-04 11:41:20|273.24|270.84|273.24|270.84|273.24|270.84|273.06|270.66|0
1651664490000|2022-05-04 11:41:30|273.06|270.66|273.06|270.66|273.06|270.66|273.06|270.66|0
1651664510000|2022-05-04 11:41:50|273.24|270.84|273.24|270.84|273.24|270.84|273.24|270.84|0
1651664530000|2022-05-04 11:42:10|273.14|270.74|273.68|271.28|273.68|271.28|273.14|270.74|0
1651664540000|2022-05-04 11:42:20|272.67|270.27|272.58|270.18|272.67|270.27|272.58|270.18|0
1651664550000|2022-05-04 11:42:30|273.09|270.69|272.79|270.39|273.09|270.69|272.79|270.39|0
1651664560000|2022-05-04 11:42:40|272.7|270.3|272.53|270.13|272.7|270.3|272.53|270.13|0
1651664570000|2022-05-04 11:42:50|272.7|270.3|272.7|270.3|272.7|270.3|272.7|270.3|0
1651664580000|2022-05-04 11:43:00|272.53|270.13|272.53|270.13|272.7|270.3|272.53|270.13|0
1651664590000|2022-05-04 11:43:10|272.61|270.21|272.7|270.3|272.7|270.3|272.61|270.21|0
1651664600000|2022-05-04 11:43:20|272.61|270.21|272.7|270.3|272.7|270.3|272.61|270.21|0
1651664610000|2022-05-04 11:43:30|272.61|270.21|272.53|270.13|272.61|270.21|272.53|270.13|0
1651664620000|2022-05-04 11:43:40|272.35|269.95|272|269.6|272.35|269.95|271.83|269.43|0
1651664630000|2022-05-04 11:43:50|271.83|269.43|272|269.6|272|269.6|271.83|269.43|0
1651664640000|2022-05-04 11:44:00|271.83|269.43|271.83|269.43|271.83|269.43|271.83|269.43|0
1651664650000|2022-05-04 11:44:10|271.91|269.51|271.91|269.51|271.91|269.51|271.91|269.51|0
1651664660000|2022-05-04 11:44:20|271.83|269.43|272|269.6|272|269.6|271.83|269.43|0
1651664670000|2022-05-04 11:44:30|272.18|269.78|272|269.6|272.18|269.78|272|269.6|0
1651664680000|2022-05-04 11:44:40|271.83|269.43|271.83|269.43|271.83|269.43|271.83|269.43|0
1651664690000|2022-05-04 11:44:50|272|269.6|272|269.6|272|269.6|272|269.6|0
1651664700000|2022-05-04 11:45:00|272.18|269.78|272|269.6|272.18|269.78|272|269.6|0
1651664710000|2022-05-04 11:45:10|271.91|269.51|271.83|269.43|272|269.6|271.83|269.43|0
1651664730000|2022-05-04 11:45:30|271.74|269.34|271.74|269.34|271.83|269.43|271.74|269.34|0
1651664740000|2022-05-04 11:45:40|271.83|269.43|271.83|269.43|271.83|269.43|271.83|269.43|0
1651664750000|2022-05-04 11:45:50|271.65|269.25|271.83|269.43|271.83|269.43|271.65|269.25|0
1651664760000|2022-05-04 11:46:00|271.65|269.25|271.65|269.25|271.65|269.25|271.65|269.25|0
1651664770000|2022-05-04 11:46:10|271.83|269.43|271.83|269.43|271.83|269.43|271.83|269.43|0
1651664780000|2022-05-04 11:46:20|272|269.6|272.18|269.78|272.18|269.78|272|269.6|0
1651664790000|2022-05-04 11:46:30|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1651664800000|2022-05-04 11:46:40|272.35|269.95|272.35|269.95|272.35|269.95|272.35|269.95|0
1651664810000|2022-05-04 11:46:50|272.43|270.03|272.52|270.12|272.52|270.12|272.43|270.03|0
1651664820000|2022-05-04 11:47:00|272.35|269.95|272.35|269.95|272.35|269.95|272.17|269.77|0
1651664830000|2022-05-04 11:47:10|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1651664850000|2022-05-04 11:47:30|272|269.6|272.17|269.77|272.17|269.77|272|269.6|0
1651664860000|2022-05-04 11:47:40|272|269.6|272|269.6|272|269.6|272|269.6|0
1651664880000|2022-05-04 11:48:00|272.08|269.68|272.26|269.86|272.26|269.86|272.08|269.68|0
1651664890000|2022-05-04 11:48:10|272.17|269.77|272.35|269.95|272.35|269.95|272.17|269.77|0
1651664900000|2022-05-04 11:48:20|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1651664910000|2022-05-04 11:48:30|272.35|269.95|272.17|269.77|272.35|269.95|272.08|269.68|0
1651664930000|2022-05-04 11:48:50|272|269.6|272.17|269.77|272.17|269.77|272|269.6|0
1651664960000|2022-05-04 11:49:20|271.82|269.42|271.82|269.42|271.82|269.42|271.82|269.42|0
1651664970000|2022-05-04 11:49:30|271.65|269.25|271.82|269.42|271.82|269.42|271.65|269.25|0
1651665000000|2022-05-04 11:50:00|272|269.6|271.82|269.42|272|269.6|271.82|269.42|0
1651665010000|2022-05-04 11:50:10|272|269.6|271.82|269.42|272.17|269.77|271.82|269.42|0
1651665050000|2022-05-04 11:50:50|271.65|269.25|271.65|269.25|271.82|269.42|271.65|269.25|0
1651665070000|2022-05-04 11:51:10|271.47|269.07|271.47|269.07|271.47|269.07|271.47|269.07|0
1651665100000|2022-05-04 11:51:40|271.65|269.25|271.65|269.25|271.65|269.25|271.65|269.25|0
1651665120000|2022-05-04 11:52:00|271.82|269.42|271.99|269.59|271.99|269.59|271.82|269.42|0
1651665150000|2022-05-04 11:52:30|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1651665160000|2022-05-04 11:52:40|270.77|268.37|271.82|269.42|272.17|269.77|270.77|268.37|0
1651665170000|2022-05-04 11:52:50|271.99|269.59|270.77|268.37|271.99|269.59|270.77|268.37|0
1651665180000|2022-05-04 11:53:00|270.6|268.2|270.6|268.2|270.6|268.2|270.6|268.2|0
1651665190000|2022-05-04 11:53:10|270.77|268.37|270.77|268.37|270.77|268.37|270.77|268.37|0
1651665200000|2022-05-04 11:53:20|270.6|268.2|270.25|267.85|270.6|268.2|270.25|267.85|0
1651665210000|2022-05-04 11:53:30|270.08|267.68|270.08|267.68|270.25|267.85|270.08|267.68|0
1651665230000|2022-05-04 11:53:50|269.9|267.5|269.9|267.5|270.08|267.68|269.9|267.5|0
1651665240000|2022-05-04 11:54:00|270.08|267.68|270.25|267.85|270.25|267.85|270.08|267.68|0
1651665250000|2022-05-04 11:54:10|270.08|267.68|270.08|267.68|270.25|267.85|270.08|267.68|0
1651665270000|2022-05-04 11:54:30|270.25|267.85|270.25|267.85|270.25|267.85|270.25|267.85|0
1651665300000|2022-05-04 11:55:00|270.42|268.02|270.25|267.85|270.42|268.02|270.25|267.85|0
1651665310000|2022-05-04 11:55:10|270.16|267.76|270.08|267.68|270.16|267.76|270.08|267.68|0
1651665320000|2022-05-04 11:55:20|270.25|267.85|270.25|267.85|270.25|267.85|270.25|267.85|0
1651665330000|2022-05-04 11:55:30|270.42|268.02|270.25|267.85|270.42|268.02|270.25|267.85|0
1651665340000|2022-05-04 11:55:40|270.08|267.68|270.25|267.85|270.25|267.85|270.08|267.68|0
1651665370000|2022-05-04 11:56:10|270.07|267.67|270.25|267.85|270.25|267.85|270.07|267.67|0
1651665380000|2022-05-04 11:56:20|270.33|267.93|270.33|267.93|270.33|267.93|270.25|267.85|0
1651665390000|2022-05-04 11:56:30|270.25|267.85|270.25|267.85|270.25|267.85|270.25|267.85|0
1651665400000|2022-05-04 11:56:40|270.33|267.93|270.25|267.85|270.42|268.02|270.25|267.85|0
1651665420000|2022-05-04 11:57:00|270.16|267.76|270.25|267.85|270.25|267.85|270.16|267.76|0
1651665430000|2022-05-04 11:57:10|270.07|267.67|269.9|267.5|270.07|267.67|269.9|267.5|0
1651665440000|2022-05-04 11:57:20|270.07|267.67|270.07|267.67|270.07|267.67|270.07|267.67|0
1651665480000|2022-05-04 11:58:00|270.25|267.85|270.07|267.67|270.25|267.85|270.07|267.67|0
1651665490000|2022-05-04 11:58:10|270.25|267.85|270.42|268.02|270.42|268.02|270.25|267.85|0
1651665510000|2022-05-04 11:58:30|270.5|268.1|270.5|268.1|270.5|268.1|270.5|268.1|0
1651665520000|2022-05-04 11:58:40|270.42|268.02|270.07|267.67|270.42|268.02|270.07|267.67|0
1651665530000|2022-05-04 11:58:50|269.9|267.5|269.9|267.5|269.9|267.5|269.9|267.5|0
1651665540000|2022-05-04 11:59:00|270.07|267.67|270.07|267.67|270.07|267.67|270.07|267.67|0
1651665550000|2022-05-04 11:59:10|270.25|267.85|270.25|267.85|270.25|267.85|270.25|267.85|0
1651665560000|2022-05-04 11:59:20|270.24|267.84|270.24|267.84|270.24|267.84|270.24|267.84|0
1651665600000|2022-05-04 12:00:00|270.42|268.02|270.59|268.19|270.59|268.19|270.42|268.02|0
1651665610000|2022-05-04 12:00:10|270.77|268.37|270.77|268.37|270.77|268.37|270.77|268.37|0
1651665620000|2022-05-04 12:00:20|270.59|268.19|270.59|268.19|270.59|268.19|270.59|268.19|0
1651665640000|2022-05-04 12:00:40|270.77|268.37|270.94|268.54|270.94|268.54|270.77|268.37|0
1651665650000|2022-05-04 12:00:50|271.02|268.62|271.11|268.71|271.11|268.71|271.02|268.62|0
1651665660000|2022-05-04 12:01:00|270.94|268.54|270.94|268.54|270.94|268.54|270.94|268.54|0
1651665670000|2022-05-04 12:01:10|270.76|268.36|270.67|268.27|270.76|268.36|270.67|268.27|0
1651665680000|2022-05-04 12:01:20|270.76|268.36|270.94|268.54|270.94|268.54|270.76|268.36|0
1651665690000|2022-05-04 12:01:30|270.76|268.36|270.76|268.36|270.76|268.36|270.76|268.36|0
1651665700000|2022-05-04 12:01:40|270.94|268.54|270.85|268.45|270.94|268.54|270.76|268.36|0
1651665710000|2022-05-04 12:01:50|270.76|268.36|270.85|268.45|270.85|268.45|270.76|268.36|0
1651665720000|2022-05-04 12:02:00|271.11|268.71|271.11|268.71|271.11|268.71|271.11|268.71|0
1651665730000|2022-05-04 12:02:10|271.2|268.8|271.29|268.89|271.29|268.89|271.11|268.71|0
1651665740000|2022-05-04 12:02:20|271.63|269.23|271.46|269.06|271.63|269.23|271.29|268.89|0
1651665750000|2022-05-04 12:02:30|271.63|269.23|271.46|269.06|271.63|269.23|271.29|268.89|0
1651665760000|2022-05-04 12:02:40|271.29|268.89|271.11|268.71|271.46|269.06|271.11|268.71|0
1651665780000|2022-05-04 12:03:00|271.19|268.79|271.11|268.71|271.19|268.79|271.11|268.71|0
1651665790000|2022-05-04 12:03:10|271.28|268.88|270.94|268.54|271.28|268.88|270.94|268.54|0
1651665800000|2022-05-04 12:03:20|270.76|268.36|270.76|268.36|270.76|268.36|270.76|268.36|0
1651665810000|2022-05-04 12:03:30|270.94|268.54|270.94|268.54|270.94|268.54|270.94|268.54|0
1651665820000|2022-05-04 12:03:40|270.76|268.36|270.67|268.27|270.76|268.36|270.59|268.19|0
1651665830000|2022-05-04 12:03:50|270.59|268.19|270.94|268.54|270.94|268.54|270.59|268.19|0
1651665840000|2022-05-04 12:04:00|270.76|268.36|270.76|268.36|270.94|268.54|270.76|268.36|0
1651665850000|2022-05-04 12:04:10|270.94|268.54|270.94|268.54|270.94|268.54|270.94|268.54|0
1651665860000|2022-05-04 12:04:20|271.11|268.71|271.11|268.71|271.11|268.71|271.11|268.71|0
1651665870000|2022-05-04 12:04:30|271.28|268.88|271.11|268.71|271.28|268.88|271.11|268.71|0
1651665890000|2022-05-04 12:04:50|270.93|268.53|271.11|268.71|271.11|268.71|270.93|268.53|0
1651665900000|2022-05-04 12:05:00|271.28|268.88|271.11|268.71|271.28|268.88|271.11|268.71|0
1651665910000|2022-05-04 12:05:10|271.28|268.88|271.28|268.88|271.28|268.88|271.28|268.88|0
1651665920000|2022-05-04 12:05:20|271.46|269.06|271.46|269.06|271.46|269.06|271.46|269.06|0
1651665940000|2022-05-04 12:05:40|271.63|269.23|271.8|269.4|271.8|269.4|271.63|269.23|0
1651665950000|2022-05-04 12:05:50|271.63|269.23|271.71|269.31|271.71|269.31|271.63|269.23|0
1651665960000|2022-05-04 12:06:00|271.8|269.4|271.8|269.4|271.8|269.4|271.63|269.23|0
1651665970000|2022-05-04 12:06:10|271.89|269.49|271.89|269.49|271.89|269.49|271.89|269.49|0
1651665980000|2022-05-04 12:06:20|271.98|269.58|271.8|269.4|271.98|269.58|271.8|269.4|0
1651665990000|2022-05-04 12:06:30|271.89|269.49|271.98|269.58|271.98|269.58|271.89|269.49|0
1651666000000|2022-05-04 12:06:40|272.15|269.75|271.98|269.58|272.15|269.75|271.98|269.58|0
1651666020000|2022-05-04 12:07:00|272.06|269.66|272.15|269.75|272.15|269.75|272.06|269.66|0
1651666040000|2022-05-04 12:07:20|271.98|269.58|271.98|269.58|271.98|269.58|271.98|269.58|0
1651666050000|2022-05-04 12:07:30|272.15|269.75|272.15|269.75|272.24|269.84|272.15|269.75|0
1651666060000|2022-05-04 12:07:40|272.33|269.93|272.33|269.93|272.33|269.93|272.33|269.93|0
1651666070000|2022-05-04 12:07:50|272.41|270.01|272.33|269.93|272.41|270.01|272.33|269.93|0
1651666080000|2022-05-04 12:08:00|272.15|269.75|272.15|269.75|272.33|269.93|272.15|269.75|0
1651666100000|2022-05-04 12:08:20|271.98|269.58|271.98|269.58|271.98|269.58|271.98|269.58|0
1651666110000|2022-05-04 12:08:30|271.8|269.4|271.98|269.58|271.98|269.58|271.8|269.4|0
1651666120000|2022-05-04 12:08:40|271.8|269.4|271.8|269.4|271.8|269.4|271.8|269.4|0
1651666130000|2022-05-04 12:08:50|271.98|269.58|271.63|269.23|272.15|269.75|271.63|269.23|0
1651666150000|2022-05-04 12:09:10|271.45|269.05|271.63|269.23|271.63|269.23|271.45|269.05|0
1651666170000|2022-05-04 12:09:30|271.71|269.31|271.8|269.4|271.8|269.4|271.71|269.31|0
1651666180000|2022-05-04 12:09:40|271.88|269.48|271.88|269.48|271.97|269.57|271.8|269.4|0
1651666190000|2022-05-04 12:09:50|271.8|269.4|271.8|269.4|271.8|269.4|271.8|269.4|0
1651666200000|2022-05-04 12:10:00|271.97|269.57|272.15|269.75|272.15|269.75|271.8|269.4|0
1651666210000|2022-05-04 12:10:10|271.97|269.57|271.97|269.57|271.97|269.57|271.97|269.57|0
1651666220000|2022-05-04 12:10:20|272.06|269.66|271.97|269.57|272.06|269.66|271.97|269.57|0
1651666230000|2022-05-04 12:10:30|272.15|269.75|271.97|269.57|272.15|269.75|271.97|269.57|0
1651666250000|2022-05-04 12:10:50|271.88|269.48|271.62|269.22|271.88|269.48|271.62|269.22|0
1651666270000|2022-05-04 12:11:10|271.8|269.4|271.8|269.4|271.8|269.4|271.8|269.4|0
1651666280000|2022-05-04 12:11:20|270.23|267.83|270.58|268.18|270.58|268.18|270.23|267.83|0
1651666290000|2022-05-04 12:11:30|270.41|268.01|270.58|268.18|270.75|268.35|270.41|268.01|0
1651666300000|2022-05-04 12:11:40|270.4|268|270.58|268.18|270.58|268.18|270.4|268|0
1651666310000|2022-05-04 12:11:50|270.75|268.35|271.1|268.7|271.1|268.7|270.75|268.35|0
1651666320000|2022-05-04 12:12:00|270.93|268.53|270.84|268.44|270.93|268.53|270.75|268.35|0
1651666330000|2022-05-04 12:12:10|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1651666340000|2022-05-04 12:12:20|271.01|268.61|270.93|268.53|271.1|268.7|270.93|268.53|0
1651666350000|2022-05-04 12:12:30|270.84|268.44|270.58|268.18|271.01|268.61|270.58|268.18|0
1651666360000|2022-05-04 12:12:40|270.4|268|270.4|268|270.58|268.18|270.4|268|0
1651666370000|2022-05-04 12:12:50|270.31|267.91|270.31|267.91|270.4|268|270.31|267.91|0
1651666380000|2022-05-04 12:13:00|270.4|268|270.23|267.83|270.4|268|270.23|267.83|0
1651666390000|2022-05-04 12:13:10|270.4|268|270.4|268|270.4|268|270.4|268|0
1651666410000|2022-05-04 12:13:30|270.83|268.43|270.83|268.43|270.83|268.43|270.83|268.43|0
1651666420000|2022-05-04 12:13:40|270.92|268.52|270.75|268.35|270.92|268.52|270.75|268.35|0
1651666430000|2022-05-04 12:13:50|270.92|268.52|271.01|268.61|271.01|268.61|270.92|268.52|0
1651666440000|2022-05-04 12:14:00|271.1|268.7|271.1|268.7|271.18|268.78|271.1|268.7|0
1651666460000|2022-05-04 12:14:20|271.18|268.78|271.18|268.78|271.18|268.78|271.18|268.78|0
1651666470000|2022-05-04 12:14:30|272.23|269.83|272.32|269.92|272.32|269.92|272.23|269.83|0
1651666480000|2022-05-04 12:14:40|272.23|269.83|272.14|269.74|272.32|269.92|272.14|269.74|0
1651666490000|2022-05-04 12:14:50|271.97|269.57|271.79|269.39|271.97|269.57|271.79|269.39|0
1651666500000|2022-05-04 12:15:00|271.97|269.57|271.1|268.7|271.97|269.57|271.1|268.7|0
1651666510000|2022-05-04 12:15:10|271.01|268.61|270.75|268.35|271.18|268.78|270.75|268.35|0
1651666520000|2022-05-04 12:15:20|270.92|268.52|270.57|268.17|270.92|268.52|270.57|268.17|0
1651666530000|2022-05-04 12:15:30|270.75|268.35|270.92|268.52|270.92|268.52|270.75|268.35|0
1651666540000|2022-05-04 12:15:40|271.1|268.7|270.92|268.52|271.1|268.7|270.83|268.43|0
1651666550000|2022-05-04 12:15:50|270.83|268.43|270.75|268.35|270.83|268.43|270.75|268.35|0
1651666560000|2022-05-04 12:16:00|270.92|268.52|270.92|268.52|270.92|268.52|270.92|268.52|0
1651666570000|2022-05-04 12:16:10|270.75|268.35|270.57|268.17|270.75|268.35|270.57|268.17|0
1651666580000|2022-05-04 12:16:20|270.48|268.08|270.66|268.26|270.66|268.26|270.48|268.08|0
1651666590000|2022-05-04 12:16:30|270.75|268.35|270.66|268.26|270.75|268.35|270.66|268.26|0
1651666600000|2022-05-04 12:16:40|270.75|268.35|270.66|268.26|270.75|268.35|270.66|268.26|0
1651666610000|2022-05-04 12:16:50|270.57|268.17|270.4|268|270.57|268.17|270.4|268|0
1651666620000|2022-05-04 12:17:00|270.22|267.82|270.4|268|270.4|268|270.22|267.82|0
1651666630000|2022-05-04 12:17:10|270.57|268.17|270.75|268.35|270.75|268.35|270.57|268.17|0
1651666640000|2022-05-04 12:17:20|271.09|268.69|270.75|268.35|271.27|268.87|270.75|268.35|0
1651666650000|2022-05-04 12:17:30|270.92|268.52|271|268.6|271|268.6|270.92|268.52|0
1651666660000|2022-05-04 12:17:40|271.09|268.69|270.92|268.52|271.09|268.69|270.92|268.52|0
1651666680000|2022-05-04 12:18:00|271|268.6|271.09|268.69|271.09|268.69|271|268.6|0
1651666690000|2022-05-04 12:18:10|270.92|268.52|271.09|268.69|271.09|268.69|270.92|268.52|0
1651666700000|2022-05-04 12:18:20|270.92|268.52|270.92|268.52|270.92|268.52|270.92|268.52|0
1651666710000|2022-05-04 12:18:30|271|268.6|271|268.6|271|268.6|271|268.6|0
1651666720000|2022-05-04 12:18:40|271.09|268.69|270.92|268.52|271.09|268.69|270.92|268.52|0
1651666730000|2022-05-04 12:18:50|270.83|268.43|270.74|268.34|270.92|268.52|270.74|268.34|0
1651666740000|2022-05-04 12:19:00|270.92|268.52|270.83|268.43|270.92|268.52|270.83|268.43|0
1651666750000|2022-05-04 12:19:10|270.74|268.34|270.22|267.82|270.74|268.34|270.22|267.82|0
1651666760000|2022-05-04 12:19:20|270.4|268|270.4|268|270.4|268|270.22|267.82|0
1651666770000|2022-05-04 12:19:30|270.48|268.08|270.4|268|270.48|268.08|270.4|268|0
1651666780000|2022-05-04 12:19:40|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1651666790000|2022-05-04 12:19:50|270.57|268.17|270.74|268.34|270.74|268.34|270.57|268.17|0
1651666800000|2022-05-04 12:20:00|270.83|268.43|270.65|268.25|270.83|268.43|270.57|268.17|0
1651666810000|2022-05-04 12:20:10|270.4|268|270.22|267.82|270.57|268.17|270.22|267.82|0
1651666820000|2022-05-04 12:20:20|270.05|267.65|270.22|267.82|270.22|267.82|270.05|267.65|0
1651666830000|2022-05-04 12:20:30|270.05|267.65|269.61|267.21|270.05|267.65|269.61|267.21|0
1651666840000|2022-05-04 12:20:40|269.78|267.38|269.87|267.47|269.87|267.47|269.7|267.3|0
1651666850000|2022-05-04 12:20:50|269.78|267.38|269.7|267.3|269.87|267.47|269.7|267.3|0
1651666860000|2022-05-04 12:21:00|269.87|267.47|269.7|267.3|269.87|267.47|269.7|267.3|0
1651666870000|2022-05-04 12:21:10|269.61|267.21|269.61|267.21|269.61|267.21|269.53|267.13|0
1651666880000|2022-05-04 12:21:20|269.87|267.47|269.35|266.95|269.87|267.47|269.35|266.95|0
1651666890000|2022-05-04 12:21:30|269.43|267.03|269.35|266.95|269.52|267.12|269.35|266.95|0
1651666900000|2022-05-04 12:21:40|268.66|266.26|268.83|266.43|268.91|266.51|268.66|266.26|0
1651666910000|2022-05-04 12:21:50|268.91|266.51|268.83|266.43|269|266.6|268.83|266.43|0
1651666920000|2022-05-04 12:22:00|268.91|266.51|268.83|266.43|269|266.6|268.83|266.43|0
1651666930000|2022-05-04 12:22:10|268.91|266.51|269|266.6|269|266.6|268.91|266.51|0
1651666940000|2022-05-04 12:22:20|269.35|266.95|269.18|266.78|269.35|266.95|269.18|266.78|0
1651666950000|2022-05-04 12:22:30|269.52|267.12|269.18|266.78|269.52|267.12|269.18|266.78|0
1651666960000|2022-05-04 12:22:40|269.26|266.86|269.52|267.12|269.52|267.12|269.18|266.78|0
1651666970000|2022-05-04 12:22:50|269.61|267.21|269.61|267.21|269.61|267.21|269.61|267.21|0
1651666980000|2022-05-04 12:23:00|269.52|267.12|269.87|267.47|269.87|267.47|269.52|267.12|0
1651666990000|2022-05-04 12:23:10|269.78|267.38|269.78|267.38|269.87|267.47|269.78|267.38|0
1651667000000|2022-05-04 12:23:20|269.87|267.47|269.52|267.12|269.87|267.47|269.52|267.12|0
1651667010000|2022-05-04 12:23:30|269.35|266.95|269.52|267.12|269.52|267.12|269.35|266.95|0
1651667020000|2022-05-04 12:23:40|269.61|267.21|269.52|267.12|269.7|267.3|269.52|267.12|0
1651667030000|2022-05-04 12:23:50|269.61|267.21|269.87|267.47|269.87|267.47|269.61|267.21|0
1651667040000|2022-05-04 12:24:00|269.7|267.3|269.52|267.12|269.7|267.3|269.52|267.12|0
1651667050000|2022-05-04 12:24:10|269.17|266.77|269.26|266.86|269.26|266.86|269|266.6|0
1651667060000|2022-05-04 12:24:20|269.17|266.77|269.17|266.77|269.17|266.77|269.17|266.77|0
1651667070000|2022-05-04 12:24:30|269|266.6|269|266.6|269|266.6|269|266.6|0
1651667080000|2022-05-04 12:24:40|268.91|266.51|268.91|266.51|268.91|266.51|268.83|266.43|0
1651667090000|2022-05-04 12:24:50|268.83|266.43|268.83|266.43|268.83|266.43|268.65|266.25|0
1651667100000|2022-05-04 12:25:00|268.65|266.25|268.83|266.43|268.83|266.43|268.65|266.25|0
1651667110000|2022-05-04 12:25:10|269|266.6|268.83|266.43|269|266.6|268.83|266.43|0
1651667120000|2022-05-04 12:25:20|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1651667130000|2022-05-04 12:25:30|268.83|266.43|268.65|266.25|268.83|266.43|268.65|266.25|0
1651667140000|2022-05-04 12:25:40|268.83|266.43|268.65|266.25|268.83|266.43|268.65|266.25|0
1651667150000|2022-05-04 12:25:50|268.83|266.43|268.31|265.91|268.83|266.43|268.31|265.91|0
1651667160000|2022-05-04 12:26:00|268.13|265.73|268.13|265.73|268.31|265.91|268.13|265.73|0
1651667170000|2022-05-04 12:26:10|268.31|265.91|268.48|266.08|268.48|266.08|268.31|265.91|0
1651667180000|2022-05-04 12:26:20|268.65|266.25|269|266.6|269|266.6|268.65|266.25|0
1651667190000|2022-05-04 12:26:30|268.83|266.43|268.82|266.42|268.83|266.43|268.82|266.42|0
1651667200000|2022-05-04 12:26:40|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1651667210000|2022-05-04 12:26:50|268.73|266.33|268.73|266.33|268.73|266.33|268.73|266.33|0
1651667220000|2022-05-04 12:27:00|268.65|266.25|268.21|265.81|268.65|266.25|268.21|265.81|0
1651667230000|2022-05-04 12:27:10|268.3|265.9|268.65|266.25|268.65|266.25|268.3|265.9|0
1651667240000|2022-05-04 12:27:20|268.48|266.08|268.65|266.25|268.65|266.25|268.48|266.08|0
1651667260000|2022-05-04 12:27:40|268.82|266.42|268.82|266.42|269|266.6|268.82|266.42|0
1651667270000|2022-05-04 12:27:50|269|266.6|269|266.6|269|266.6|269|266.6|0
1651667280000|2022-05-04 12:28:00|268.82|266.42|268.91|266.51|269|266.6|268.82|266.42|0
1651667290000|2022-05-04 12:28:10|269|266.6|268.82|266.42|269|266.6|268.82|266.42|0
1651667310000|2022-05-04 12:28:30|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1651667320000|2022-05-04 12:28:40|268.48|266.08|268.48|266.08|268.48|266.08|268.48|266.08|0
1651667330000|2022-05-04 12:28:50|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1651667340000|2022-05-04 12:29:00|268.73|266.33|268.82|266.42|268.82|266.42|268.73|266.33|0
1651667350000|2022-05-04 12:29:10|269|266.6|269.17|266.77|269.17|266.77|269|266.6|0
1651667360000|2022-05-04 12:29:20|269.34|266.94|269.34|266.94|269.34|266.94|269.34|266.94|0
1651667370000|2022-05-04 12:29:30|269.52|267.12|269.86|267.46|270.04|267.64|269.52|267.12|0
1651667380000|2022-05-04 12:29:40|269.69|267.29|269.86|267.46|269.86|267.46|269.69|267.29|0
1651667390000|2022-05-04 12:29:50|269.69|267.29|269.86|267.46|269.86|267.46|269.69|267.29|0
1651667410000|2022-05-04 12:30:10|269.77|267.37|269.51|267.11|269.77|267.37|269.51|267.11|0
1651667430000|2022-05-04 12:30:30|269.42|267.02|269.17|266.77|269.42|267.02|269.17|266.77|0
1651667440000|2022-05-04 12:30:40|269.25|266.85|269.51|267.11|269.51|267.11|269.25|266.85|0
1651667450000|2022-05-04 12:30:50|269.69|267.29|269.86|267.46|270.04|267.64|269.69|267.29|0
1651667470000|2022-05-04 12:31:10|269.69|267.29|269.69|267.29|269.69|267.29|269.69|267.29|0
1651667480000|2022-05-04 12:31:20|270.03|267.63|270.03|267.63|270.03|267.63|270.03|267.63|0
1651667490000|2022-05-04 12:31:30|269.86|267.46|269.86|267.46|269.86|267.46|269.86|267.46|0
1651667500000|2022-05-04 12:31:40|269.94|267.54|269.77|267.37|269.94|267.54|269.69|267.29|0
1651667510000|2022-05-04 12:31:50|269.69|267.29|269.69|267.29|269.69|267.29|269.69|267.29|0
1651667520000|2022-05-04 12:32:00|269.51|267.11|269.51|267.11|269.51|267.11|269.51|267.11|0
1651667530000|2022-05-04 12:32:10|269.6|267.2|269.6|267.2|269.69|267.29|269.6|267.2|0
1651667540000|2022-05-04 12:32:20|269.51|267.11|269.42|267.02|269.51|267.11|269.34|266.94|0
1651667550000|2022-05-04 12:32:30|269.34|266.94|269.34|266.94|269.34|266.94|269.34|266.94|0
1651667560000|2022-05-04 12:32:40|269.51|267.11|269.42|267.02|269.69|267.29|269.42|267.02|0
1651667570000|2022-05-04 12:32:50|269.51|267.11|269.34|266.94|269.51|267.11|269.34|266.94|0
1651667580000|2022-05-04 12:33:00|269.51|267.11|268.99|266.59|269.51|267.11|268.99|266.59|0
1651667590000|2022-05-04 12:33:10|269.16|266.76|268.82|266.42|269.16|266.76|268.82|266.42|0
1651667600000|2022-05-04 12:33:20|268.99|266.59|268.99|266.59|268.99|266.59|268.99|266.59|0
1651667620000|2022-05-04 12:33:40|268.82|266.42|268.3|265.9|268.82|266.42|268.3|265.9|0
1651667630000|2022-05-04 12:33:50|268.47|266.07|268.47|266.07|268.47|266.07|268.47|266.07|0
1651667640000|2022-05-04 12:34:00|268.3|265.9|268.12|265.72|268.3|265.9|268.12|265.72|0
1651667650000|2022-05-04 12:34:10|267.95|265.55|267.95|265.55|267.95|265.55|267.95|265.55|0
1651667660000|2022-05-04 12:34:20|268.12|265.72|268.12|265.72|268.12|265.72|268.12|265.72|0
1651667670000|2022-05-04 12:34:30|267.95|265.55|267.95|265.55|267.95|265.55|267.95|265.55|0
1651667680000|2022-05-04 12:34:40|267.43|265.03|267.43|265.03|267.43|265.03|267.26|264.86|0
1651667690000|2022-05-04 12:34:50|267.26|264.86|267.43|265.03|267.43|265.03|267.26|264.86|0
1651667700000|2022-05-04 12:35:00|267.26|264.86|267.26|264.86|267.43|265.03|267.26|264.86|0
1651667710000|2022-05-04 12:35:10|267.43|265.03|267.08|264.68|267.43|265.03|267.08|264.68|0
1651667720000|2022-05-04 12:35:20|266.91|264.51|266.91|264.51|266.91|264.51|266.74|264.34|0
1651667730000|2022-05-04 12:35:30|267.08|264.68|267.08|264.68|267.08|264.68|266.91|264.51|0
1651667740000|2022-05-04 12:35:40|266.91|264.51|266.91|264.51|266.91|264.51|266.91|264.51|0
1651667750000|2022-05-04 12:35:50|267.08|264.68|267.08|264.68|267.08|264.68|267.08|264.68|0
1651667760000|2022-05-04 12:36:00|266.99|264.59|267.08|264.68|267.08|264.68|266.91|264.51|0
1651667770000|2022-05-04 12:36:10|267.26|264.86|266.99|264.59|267.26|264.86|266.99|264.59|0
1651667780000|2022-05-04 12:36:20|266.91|264.51|266.91|264.51|266.91|264.51|266.74|264.34|0
1651667790000|2022-05-04 12:36:30|266.74|264.34|266.91|264.51|266.91|264.51|266.74|264.34|0
1651667800000|2022-05-04 12:36:40|266.82|264.42|266.91|264.51|266.91|264.51|266.82|264.42|0
1651667810000|2022-05-04 12:36:50|267.08|264.68|266.91|264.51|267.08|264.68|266.91|264.51|0
1651667820000|2022-05-04 12:37:00|267.08|264.68|267.08|264.68|267.08|264.68|267.08|264.68|0
1651667830000|2022-05-04 12:37:10|267.25|264.85|267.43|265.03|267.6|265.2|267.25|264.85|0
1651667840000|2022-05-04 12:37:20|267.6|265.2|267.6|265.2|267.6|265.2|267.6|265.2|0
1651667850000|2022-05-04 12:37:30|267.77|265.37|267.6|265.2|267.77|265.37|267.6|265.2|0
1651667860000|2022-05-04 12:37:40|267.43|265.03|267.43|265.03|267.6|265.2|267.43|265.03|0
1651667880000|2022-05-04 12:38:00|267.51|265.11|267.6|265.2|267.6|265.2|267.51|265.11|0
1651667900000|2022-05-04 12:38:20|267.77|265.37|267.68|265.28|267.77|265.37|267.6|265.2|0
1651667910000|2022-05-04 12:38:30|267.6|265.2|267.6|265.2|267.68|265.28|267.6|265.2|0
1651667920000|2022-05-04 12:38:40|267.43|265.03|267.43|265.03|267.43|265.03|267.43|265.03|0
1651667930000|2022-05-04 12:38:50|267.25|264.85|267.6|265.2|267.6|265.2|267.25|264.85|0
1651667940000|2022-05-04 12:39:00|267.77|265.37|267.6|265.2|267.77|265.37|267.6|265.2|0
1651667950000|2022-05-04 12:39:10|267.68|265.28|267.77|265.37|267.77|265.37|267.6|265.2|0
1651667960000|2022-05-04 12:39:20|267.6|265.2|267.6|265.2|267.6|265.2|267.6|265.2|0
1651667970000|2022-05-04 12:39:30|267.42|265.02|267.42|265.02|267.42|265.02|267.42|265.02|0
1651668000000|2022-05-04 12:40:00|267.25|264.85|267.25|264.85|267.25|264.85|267.25|264.85|0
1651668010000|2022-05-04 12:40:10|267.08|264.68|267.08|264.68|267.08|264.68|267.08|264.68|0
1651668020000|2022-05-04 12:40:20|266.73|264.33|266.73|264.33|266.73|264.33|266.73|264.33|0
1651668030000|2022-05-04 12:40:30|266.56|264.16|266.39|263.99|266.56|264.16|266.39|263.99|0
1651668040000|2022-05-04 12:40:40|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1651668050000|2022-05-04 12:40:50|266.39|263.99|266.39|263.99|266.39|263.99|266.39|263.99|0
1651668060000|2022-05-04 12:41:00|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1651668070000|2022-05-04 12:41:10|266.73|264.33|266.81|264.41|266.9|264.5|266.73|264.33|0
1651668080000|2022-05-04 12:41:20|266.73|264.33|266.9|264.5|266.9|264.5|266.73|264.33|0
1651668090000|2022-05-04 12:41:30|266.73|264.33|266.73|264.33|266.73|264.33|266.73|264.33|0
1651668100000|2022-05-04 12:41:40|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1651668110000|2022-05-04 12:41:50|266.38|263.98|266.3|263.9|266.38|263.98|266.3|263.9|0
1651668120000|2022-05-04 12:42:00|266.29|263.89|266.38|263.98|266.38|263.98|266.29|263.89|0
1651668130000|2022-05-04 12:42:10|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1651668140000|2022-05-04 12:42:20|266.73|264.33|266.73|264.33|266.73|264.33|266.73|264.33|0
1651668160000|2022-05-04 12:42:40|266.9|264.5|266.9|264.5|266.9|264.5|266.9|264.5|0
1651668170000|2022-05-04 12:42:50|266.73|264.33|266.73|264.33|266.73|264.33|266.73|264.33|0
1651668180000|2022-05-04 12:43:00|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1651668190000|2022-05-04 12:43:10|266.73|264.33|266.56|264.16|266.73|264.33|266.56|264.16|0
1651668200000|2022-05-04 12:43:20|266.38|263.98|266.56|264.16|266.56|264.16|266.38|263.98|0
1651668210000|2022-05-04 12:43:30|266.38|263.98|266.38|263.98|266.38|263.98|266.38|263.98|0
1651668220000|2022-05-04 12:43:40|266.04|263.64|265.86|263.46|266.04|263.64|265.86|263.46|0
1651668230000|2022-05-04 12:43:50|266.04|263.64|266.21|263.81|266.21|263.81|266.04|263.64|0
1651668240000|2022-05-04 12:44:00|266.56|264.16|266.73|264.33|266.73|264.33|266.56|264.16|0
1651668250000|2022-05-04 12:44:10|266.56|264.16|266.38|263.98|266.56|264.16|266.38|263.98|0
1651668260000|2022-05-04 12:44:20|266.55|264.15|266.73|264.33|266.73|264.33|266.55|264.15|0
1651668270000|2022-05-04 12:44:30|266.9|264.5|267.07|264.67|267.07|264.67|266.9|264.5|0
1651668280000|2022-05-04 12:44:40|267.25|264.85|267.25|264.85|267.25|264.85|267.25|264.85|0
1651668300000|2022-05-04 12:45:00|267.07|264.67|267.07|264.67|267.16|264.76|267.07|264.67|0
1651668310000|2022-05-04 12:45:10|267.25|264.85|267.42|265.02|267.42|265.02|267.25|264.85|0
1651668330000|2022-05-04 12:45:30|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1651668340000|2022-05-04 12:45:40|267.33|264.93|267.24|264.84|267.33|264.93|267.24|264.84|0
1651668350000|2022-05-04 12:45:50|267.42|265.02|267.42|265.02|267.42|265.02|267.42|265.02|0
1651668360000|2022-05-04 12:46:00|267.59|265.19|267.42|265.02|267.59|265.19|267.42|265.02|0
1651668400000|2022-05-04 12:46:40|267.5|265.1|267.5|265.1|267.59|265.19|267.42|265.02|0
1651668410000|2022-05-04 12:46:50|267.59|265.19|267.42|265.02|267.59|265.19|267.42|265.02|0
1651668420000|2022-05-04 12:47:00|267.59|265.19|267.24|264.84|267.59|265.19|267.24|264.84|0
1651668430000|2022-05-04 12:47:10|267.42|265.02|267.24|264.84|267.42|265.02|267.24|264.84|0
1651668450000|2022-05-04 12:47:30|267.15|264.75|267.07|264.67|267.15|264.75|267.07|264.67|0
1651668460000|2022-05-04 12:47:40|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1651668470000|2022-05-04 12:47:50|267.07|264.67|267.07|264.67|267.07|264.67|267.07|264.67|0
1651668480000|2022-05-04 12:48:00|266.9|264.5|266.72|264.32|266.9|264.5|266.72|264.32|0
1651668490000|2022-05-04 12:48:10|266.9|264.5|266.9|264.5|266.9|264.5|266.9|264.5|0
1651668500000|2022-05-04 12:48:20|266.72|264.32|266.38|263.98|266.72|264.32|266.38|263.98|0
1651668510000|2022-05-04 12:48:30|266.2|263.8|265.86|263.46|266.2|263.8|265.86|263.46|0
1651668520000|2022-05-04 12:48:40|266.03|263.63|265.86|263.46|266.03|263.63|265.86|263.46|0
1651668530000|2022-05-04 12:48:50|266.03|263.63|266.03|263.63|266.03|263.63|265.94|263.54|0
1651668550000|2022-05-04 12:49:10|265.86|263.46|265.69|263.29|265.86|263.46|265.69|263.29|0
1651668560000|2022-05-04 12:49:20|265.51|263.11|265.69|263.29|265.69|263.29|265.51|263.11|0
1651668580000|2022-05-04 12:49:40|265.86|263.46|265.86|263.46|265.86|263.46|265.86|263.46|0
1651668590000|2022-05-04 12:49:50|265.69|263.29|265.86|263.46|265.86|263.46|265.69|263.29|0
1651668600000|2022-05-04 12:50:00|265.51|263.11|265.69|263.29|265.69|263.29|265.51|263.11|0
1651668610000|2022-05-04 12:50:10|265.51|263.11|265.51|263.11|265.51|263.11|265.51|263.11|0
1651668620000|2022-05-04 12:50:20|265.6|263.2|265.86|263.46|265.86|263.46|265.6|263.2|0
1651668630000|2022-05-04 12:50:30|266.03|263.63|265.77|263.37|266.03|263.63|265.77|263.37|0
1651668640000|2022-05-04 12:50:40|265.68|263.28|266.03|263.63|266.03|263.63|265.68|263.28|0
1651668660000|2022-05-04 12:51:00|265.86|263.46|265.51|263.11|265.86|263.46|265.51|263.11|0
1651668670000|2022-05-04 12:51:10|265.34|262.94|265.34|262.94|265.34|262.94|264.99|262.59|0
1651668680000|2022-05-04 12:51:20|265.42|263.02|265.34|262.94|265.42|263.02|265.34|262.94|0
1651668690000|2022-05-04 12:51:30|265.17|262.77|264.99|262.59|265.17|262.77|264.99|262.59|0
1651668700000|2022-05-04 12:51:40|265.17|262.77|264.99|262.59|265.17|262.77|264.99|262.59|0
1651668710000|2022-05-04 12:51:50|265.17|262.77|265.51|263.11|265.51|263.11|265.17|262.77|0
1651668720000|2022-05-04 12:52:00|265.68|263.28|265.86|263.46|265.86|263.46|265.68|263.28|0
1651668730000|2022-05-04 12:52:10|266.03|263.63|266.2|263.8|266.2|263.8|266.03|263.63|0
1651668740000|2022-05-04 12:52:20|266.37|263.97|266.2|263.8|266.37|263.97|266.2|263.8|0
1651668750000|2022-05-04 12:52:30|266.03|263.63|266.2|263.8|266.2|263.8|266.03|263.63|0
1651668760000|2022-05-04 12:52:40|266.11|263.71|266.2|263.8|266.2|263.8|266.03|263.63|0
1651668770000|2022-05-04 12:52:50|266.03|263.63|265.85|263.45|266.03|263.63|265.85|263.45|0
1651668780000|2022-05-04 12:53:00|266.03|263.63|265.68|263.28|266.03|263.63|265.34|262.94|0
1651668790000|2022-05-04 12:53:10|265.85|263.45|266.03|263.63|266.03|263.63|265.85|263.45|0
1651668800000|2022-05-04 12:53:20|265.85|263.45|266.03|263.63|266.03|263.63|265.85|263.45|0
1651668810000|2022-05-04 12:53:30|266.2|263.8|266.2|263.8|266.2|263.8|266.03|263.63|0
1651668820000|2022-05-04 12:53:40|266.03|263.63|266.03|263.63|266.11|263.71|266.03|263.63|0
1651668850000|2022-05-04 12:54:10|266.2|263.8|266.03|263.63|266.2|263.8|265.85|263.45|0
1651668870000|2022-05-04 12:54:30|265.85|263.45|265.85|263.45|266.03|263.63|265.85|263.45|0
1651668880000|2022-05-04 12:54:40|266.03|263.63|266.03|263.63|266.03|263.63|265.85|263.45|0
1651668890000|2022-05-04 12:54:50|265.94|263.54|265.68|263.28|265.94|263.54|265.68|263.28|0
1651668900000|2022-05-04 12:55:00|265.51|263.11|265.51|263.11|265.68|263.28|265.51|263.11|0
1651668910000|2022-05-04 12:55:10|265.33|262.93|265.16|262.76|265.33|262.93|265.16|262.76|0
1651668920000|2022-05-04 12:55:20|265.33|262.93|265.68|263.28|265.68|263.28|265.33|262.93|0
1651668930000|2022-05-04 12:55:30|265.85|263.45|266.02|263.62|266.02|263.62|265.85|263.45|0
1651668940000|2022-05-04 12:55:40|266.2|263.8|266.2|263.8|266.37|263.97|266.2|263.8|0
1651668950000|2022-05-04 12:55:50|266.11|263.71|266.2|263.8|266.2|263.8|266.11|263.71|0
1651668960000|2022-05-04 12:56:00|266.11|263.71|266.02|263.62|266.11|263.71|265.85|263.45|0
1651668970000|2022-05-04 12:56:10|265.85|263.45|265.85|263.45|266.02|263.62|265.85|263.45|0
1651668980000|2022-05-04 12:56:20|265.68|263.28|265.68|263.28|265.68|263.28|265.68|263.28|0
1651668990000|2022-05-04 12:56:30|265.76|263.36|265.76|263.36|265.76|263.36|265.76|263.36|0
1651669000000|2022-05-04 12:56:40|265.85|263.45|265.51|263.11|265.85|263.45|265.51|263.11|0
1651669010000|2022-05-04 12:56:50|265.59|263.19|265.51|263.11|265.68|263.28|265.51|263.11|0
1651669020000|2022-05-04 12:57:00|265.33|262.93|265.5|263.1|265.5|263.1|265.33|262.93|0
1651669040000|2022-05-04 12:57:20|265.68|263.28|265.68|263.28|265.68|263.28|265.68|263.28|0
1651669050000|2022-05-04 12:57:30|265.85|263.45|265.85|263.45|265.85|263.45|265.85|263.45|0
1651669070000|2022-05-04 12:57:50|265.68|263.28|265.85|263.45|265.85|263.45|265.68|263.28|0
1651669080000|2022-05-04 12:58:00|264.97|262.57|264.97|262.57|264.97|262.57|264.97|262.57|0
1651669090000|2022-05-04 12:58:10|264.62|262.22|265.47|263.07|265.65|263.25|264.45|262.05|0
1651669100000|2022-05-04 12:58:20|265.38|262.98|265.47|263.07|265.47|263.07|265.38|262.98|0
1651669110000|2022-05-04 12:58:30|265.65|263.25|265.65|263.25|265.65|263.25|265.47|263.07|0
1651669130000|2022-05-04 12:58:50|265.47|263.07|265.47|263.07|265.47|263.07|265.47|263.07|0
1651669140000|2022-05-04 12:59:00|265.65|263.25|265.82|263.42|265.99|263.59|265.65|263.25|0
1651669150000|2022-05-04 12:59:10|265.99|263.59|266.16|263.76|266.16|263.76|265.99|263.59|0
1651669160000|2022-05-04 12:59:20|265.99|263.59|265.65|263.25|265.99|263.59|265.47|263.07|0
1651669170000|2022-05-04 12:59:30|265.47|263.07|265.47|263.07|265.47|263.07|265.3|262.9|0
1651669180000|2022-05-04 12:59:40|265.3|262.9|265.3|262.9|265.3|262.9|265.3|262.9|0
1651669190000|2022-05-04 12:59:50|265.13|262.73|265.13|262.73|265.3|262.9|265.13|262.73|0
1651669200000|2022-05-04 13:00:00|264.96|262.56|265.13|262.73|265.13|262.73|264.96|262.56|0
1651669210000|2022-05-04 13:00:10|265.3|262.9|265.3|262.9|265.3|262.9|265.3|262.9|0
1651669230000|2022-05-04 13:00:30|265.47|263.07|265.47|263.07|265.47|263.07|265.47|263.07|0
1651669240000|2022-05-04 13:00:40|265.3|262.9|265.13|262.73|265.3|262.9|265.13|262.73|0
1651669250000|2022-05-04 13:00:50|264.78|262.38|264.61|262.21|264.78|262.38|264.61|262.21|0
1651669260000|2022-05-04 13:01:00|264.78|262.38|264.95|262.55|264.95|262.55|264.78|262.38|0
1651669270000|2022-05-04 13:01:10|265.13|262.73|265.3|262.9|265.3|262.9|265.04|262.64|0
1651669280000|2022-05-04 13:01:20|265.47|263.07|265.73|263.33|265.82|263.42|265.47|263.07|0
1651669290000|2022-05-04 13:01:30|265.64|263.24|265.3|262.9|265.64|263.24|265.3|262.9|0
1651669300000|2022-05-04 13:01:40|265.47|263.07|265.47|263.07|265.47|263.07|265.47|263.07|0
1651669310000|2022-05-04 13:01:50|265.64|263.24|265.82|263.42|265.82|263.42|265.64|263.24|0
1651669320000|2022-05-04 13:02:00|265.81|263.41|265.81|263.41|265.81|263.41|265.81|263.41|0
1651669330000|2022-05-04 13:02:10|265.9|263.5|265.99|263.59|265.99|263.59|265.9|263.5|0
1651669350000|2022-05-04 13:02:30|266.07|263.67|266.07|263.67|266.07|263.67|265.99|263.59|0
1651669360000|2022-05-04 13:02:40|265.99|263.59|265.99|263.59|265.99|263.59|265.99|263.59|0
1651669370000|2022-05-04 13:02:50|265.9|263.5|265.99|263.59|265.99|263.59|265.9|263.5|0
1651669400000|2022-05-04 13:03:20|266.07|263.67|266.16|263.76|266.16|263.76|265.99|263.59|0
1651669410000|2022-05-04 13:03:30|266.33|263.93|266.59|264.19|266.59|264.19|266.33|263.93|0
1651669420000|2022-05-04 13:03:40|266.68|264.28|266.68|264.28|266.68|264.28|266.5|264.1|0
1651669430000|2022-05-04 13:03:50|266.5|264.1|266.5|264.1|266.5|264.1|266.33|263.93|0
1651669440000|2022-05-04 13:04:00|266.33|263.93|266.5|264.1|266.5|264.1|266.33|263.93|0
1651669470000|2022-05-04 13:04:30|266.33|263.93|266.33|263.93|266.5|264.1|266.33|263.93|0
1651669480000|2022-05-04 13:04:40|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1651669490000|2022-05-04 13:04:50|266.33|263.93|266.33|263.93|266.33|263.93|266.33|263.93|0
1651669500000|2022-05-04 13:05:00|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1651669510000|2022-05-04 13:05:10|266.33|263.93|266.5|264.1|266.5|264.1|266.33|263.93|0
1651669520000|2022-05-04 13:05:20|266.41|264.01|266.41|264.01|266.41|264.01|266.41|264.01|0
1651669530000|2022-05-04 13:05:30|266.33|263.93|266.16|263.76|266.33|263.93|266.16|263.76|0
1651669540000|2022-05-04 13:05:40|265.81|263.41|266.07|263.67|266.07|263.67|265.81|263.41|0
1651669550000|2022-05-04 13:05:50|265.98|263.58|266.33|263.93|266.33|263.93|265.98|263.58|0
1651669560000|2022-05-04 13:06:00|266.16|263.76|266.33|263.93|266.33|263.93|266.16|263.76|0
1651669570000|2022-05-04 13:06:10|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1651669580000|2022-05-04 13:06:20|266.15|263.75|266.15|263.75|266.15|263.75|266.15|263.75|0
1651669590000|2022-05-04 13:06:30|265.81|263.41|265.98|263.58|265.98|263.58|265.81|263.41|0
1651669600000|2022-05-04 13:06:40|265.89|263.49|265.81|263.41|265.98|263.58|265.81|263.41|0
1651669610000|2022-05-04 13:06:50|265.64|263.24|265.81|263.41|265.81|263.41|265.64|263.24|0
1651669620000|2022-05-04 13:07:00|265.98|263.58|265.98|263.58|265.98|263.58|265.81|263.41|0
1651669630000|2022-05-04 13:07:10|266.15|263.75|266.33|263.93|266.33|263.93|266.15|263.75|0
1651669650000|2022-05-04 13:07:30|266.5|264.1|266.5|264.1|266.5|264.1|266.5|264.1|0
1651669660000|2022-05-04 13:07:40|266.67|264.27|266.5|264.1|266.67|264.27|266.5|264.1|0
1651669670000|2022-05-04 13:07:50|266.67|264.27|266.67|264.27|266.67|264.27|266.67|264.27|0
1651669680000|2022-05-04 13:08:00|266.5|264.1|266.5|264.1|266.5|264.1|266.5|264.1|0
1651669720000|2022-05-04 13:08:40|266.67|264.27|267.02|264.62|267.02|264.62|266.67|264.27|0
1651669730000|2022-05-04 13:08:50|266.84|264.44|267.02|264.62|267.02|264.62|266.84|264.44|0
1651669740000|2022-05-04 13:09:00|266.84|264.44|267.02|264.62|267.19|264.79|266.84|264.44|0
1651669750000|2022-05-04 13:09:10|266.84|264.44|266.84|264.44|266.84|264.44|266.84|264.44|0
1651669760000|2022-05-04 13:09:20|266.75|264.35|266.67|264.27|266.75|264.35|266.67|264.27|0
1651669770000|2022-05-04 13:09:30|266.84|264.44|267.01|264.61|267.19|264.79|266.84|264.44|0
1651669780000|2022-05-04 13:09:40|267.19|264.79|266.84|264.44|267.19|264.79|266.84|264.44|0
1651669790000|2022-05-04 13:09:50|266.58|264.18|266.67|264.27|266.67|264.27|266.58|264.18|0
1651669800000|2022-05-04 13:10:00|266.5|264.1|266.32|263.92|266.5|264.1|266.32|263.92|0
1651669810000|2022-05-04 13:10:10|266.06|263.66|265.81|263.41|266.06|263.66|265.81|263.41|0
1651669820000|2022-05-04 13:10:20|265.72|263.32|264.77|262.37|265.72|263.32|264.77|262.37|0
1651669830000|2022-05-04 13:10:30|264.68|262.28|265.03|262.63|265.03|262.63|264.68|262.28|0
1651669840000|2022-05-04 13:10:40|264.94|262.54|264.77|262.37|264.94|262.54|264.77|262.37|0
1651669850000|2022-05-04 13:10:50|264.43|262.03|264.08|261.68|264.43|262.03|264.08|261.68|0
1651669860000|2022-05-04 13:11:00|264.6|262.2|264.77|262.37|264.77|262.37|264.6|262.2|0
1651669870000|2022-05-04 13:11:10|264.6|262.2|264.77|262.37|264.94|262.54|264.6|262.2|0
1651669880000|2022-05-04 13:11:20|264.94|262.54|264.6|262.2|264.94|262.54|264.6|262.2|0
1651669890000|2022-05-04 13:11:30|264.77|262.37|264.77|262.37|264.77|262.37|264.77|262.37|0
1651669900000|2022-05-04 13:11:40|264.94|262.54|264.85|262.45|264.94|262.54|264.85|262.45|0
1651669910000|2022-05-04 13:11:50|264.94|262.54|264.77|262.37|264.94|262.54|264.77|262.37|0
1651669930000|2022-05-04 13:12:10|264.6|262.2|264.6|262.2|264.6|262.2|264.6|262.2|0
1651669940000|2022-05-04 13:12:20|264.77|262.37|264.6|262.2|264.77|262.37|264.6|262.2|0
1651669950000|2022-05-04 13:12:30|264.68|262.28|264.77|262.37|264.77|262.37|264.6|262.2|0
1651669960000|2022-05-04 13:12:40|264.6|262.2|264.25|261.85|264.6|262.2|264.25|261.85|0
1651669970000|2022-05-04 13:12:50|263.91|261.51|263.91|261.51|263.91|261.51|263.74|261.34|0
1651669980000|2022-05-04 13:13:00|263.74|261.34|264.25|261.85|264.25|261.85|263.74|261.34|0
1651669990000|2022-05-04 13:13:10|264.34|261.94|264.25|261.85|264.34|261.94|264.25|261.85|0
1651670000000|2022-05-04 13:13:20|264.42|262.02|264.25|261.85|264.42|262.02|264.25|261.85|0
1651670010000|2022-05-04 13:13:30|264.6|262.2|264.42|262.02|264.6|262.2|264.25|261.85|0
1651670020000|2022-05-04 13:13:40|264.25|261.85|264.42|262.02|264.42|262.02|264.25|261.85|0
1651670030000|2022-05-04 13:13:50|263.91|261.51|264.08|261.68|264.08|261.68|263.91|261.51|0
1651670040000|2022-05-04 13:14:00|264.25|261.85|264.16|261.76|264.25|261.85|264.16|261.76|0
1651670050000|2022-05-04 13:14:10|264.25|261.85|264.6|262.2|264.6|262.2|264.25|261.85|0
1651670060000|2022-05-04 13:14:20|264.51|262.11|264.68|262.28|264.68|262.28|264.51|262.11|0
1651670070000|2022-05-04 13:14:30|264.6|262.2|264.59|262.19|264.6|262.2|264.59|262.19|0
1651670080000|2022-05-04 13:14:40|264.42|262.02|264.33|261.93|264.59|262.19|264.33|261.93|0
1651670090000|2022-05-04 13:14:50|264.59|262.19|264.59|262.19|264.77|262.37|264.59|262.19|0
1651670100000|2022-05-04 13:15:00|264.42|262.02|264.59|262.19|264.59|262.19|264.42|262.02|0
1651670110000|2022-05-04 13:15:10|264.77|262.37|264.77|262.37|264.77|262.37|264.77|262.37|0
1651670120000|2022-05-04 13:15:20|264.94|262.54|264.77|262.37|264.94|262.54|264.68|262.28|0
1651670130000|2022-05-04 13:15:30|264.94|262.54|264.94|262.54|264.94|262.54|264.94|262.54|0
1651670140000|2022-05-04 13:15:40|264.85|262.45|264.77|262.37|264.85|262.45|264.77|262.37|0
1651670150000|2022-05-04 13:15:50|264.94|262.54|264.77|262.37|264.94|262.54|264.77|262.37|0
1651670160000|2022-05-04 13:16:00|264.94|262.54|264.77|262.37|264.94|262.54|264.77|262.37|0
1651670180000|2022-05-04 13:16:20|264.59|262.19|264.59|262.19|264.59|262.19|264.59|262.19|0
1651670190000|2022-05-04 13:16:30|264.76|262.36|264.76|262.36|264.76|262.36|264.76|262.36|0
1651670200000|2022-05-04 13:16:40|264.94|262.54|264.94|262.54|264.94|262.54|264.94|262.54|0
1651670210000|2022-05-04 13:16:50|265.11|262.71|265.45|263.05|265.45|263.05|265.11|262.71|0
1651670220000|2022-05-04 13:17:00|265.28|262.88|265.28|262.88|265.28|262.88|265.28|262.88|0
1651670230000|2022-05-04 13:17:10|265.11|262.71|265.11|262.71|265.11|262.71|265.11|262.71|0
1651670250000|2022-05-04 13:17:30|265.28|262.88|265.28|262.88|265.28|262.88|265.28|262.88|0
1651670260000|2022-05-04 13:17:40|265.45|263.05|265.45|263.05|265.45|263.05|265.45|263.05|0
1651670270000|2022-05-04 13:17:50|265.28|262.88|265.45|263.05|265.45|263.05|265.28|262.88|0
1651670280000|2022-05-04 13:18:00|265.62|263.22|265.62|263.22|265.62|263.22|265.62|263.22|0
1651670290000|2022-05-04 13:18:10|265.8|263.4|265.62|263.22|265.8|263.4|265.62|263.22|0
1651670300000|2022-05-04 13:18:20|265.45|263.05|265.62|263.22|265.62|263.22|265.45|263.05|0
1651670310000|2022-05-04 13:18:30|265.45|263.05|265.45|263.05|265.45|263.05|265.45|263.05|0
1651670320000|2022-05-04 13:18:40|265.62|263.22|265.62|263.22|265.62|263.22|265.62|263.22|0
1651670330000|2022-05-04 13:18:50|265.71|263.31|265.8|263.4|265.88|263.48|265.71|263.31|0
1651670340000|2022-05-04 13:19:00|265.97|263.57|265.97|263.57|265.97|263.57|265.88|263.48|0
1651670350000|2022-05-04 13:19:10|265.88|263.48|265.8|263.4|265.97|263.57|265.8|263.4|0
1651670360000|2022-05-04 13:19:20|265.62|263.22|265.62|263.22|265.62|263.22|265.62|263.22|0
1651670370000|2022-05-04 13:19:30|265.71|263.31|265.71|263.31|265.71|263.31|265.71|263.31|0
1651670380000|2022-05-04 13:19:40|265.45|263.05|265.62|263.22|265.79|263.39|265.45|263.05|0
1651670390000|2022-05-04 13:19:50|265.53|263.13|265.45|263.05|265.53|263.13|265.45|263.05|0
1651670400000|2022-05-04 13:20:00|265.28|262.88|265.7|263.3|265.7|263.3|265.28|262.88|0
1651670410000|2022-05-04 13:20:10|265.62|263.22|265.97|263.57|265.97|263.57|265.62|263.22|0
1651670420000|2022-05-04 13:20:20|265.79|263.39|265.79|263.39|265.97|263.57|265.79|263.39|0
1651670430000|2022-05-04 13:20:30|265.97|263.57|266.14|263.74|266.14|263.74|265.97|263.57|0
1651670440000|2022-05-04 13:20:40|265.97|263.57|265.97|263.57|265.97|263.57|265.97|263.57|0
1651670450000|2022-05-04 13:20:50|266.31|263.91|266.14|263.74|266.31|263.91|266.14|263.74|0
1651670460000|2022-05-04 13:21:00|266.31|263.91|266.31|263.91|266.31|263.91|266.31|263.91|0
1651670470000|2022-05-04 13:21:10|266.48|264.08|266.48|264.08|266.48|264.08|266.48|264.08|0
1651670480000|2022-05-04 13:21:20|266.66|264.26|266.48|264.08|266.66|264.26|266.48|264.08|0
1651670500000|2022-05-04 13:21:40|266.31|263.91|266.14|263.74|266.31|263.91|266.14|263.74|0
1651670510000|2022-05-04 13:21:50|265.79|263.39|265.79|263.39|265.79|263.39|265.79|263.39|0
1651670520000|2022-05-04 13:22:00|265.96|263.56|265.96|263.56|266.14|263.74|265.96|263.56|0
1651670530000|2022-05-04 13:22:10|266.31|263.91|266.48|264.08|266.65|264.25|266.31|263.91|0
1651670540000|2022-05-04 13:22:20|266.31|263.91|266.14|263.74|266.31|263.91|266.14|263.74|0
1651670550000|2022-05-04 13:22:30|266.48|264.08|266.83|264.43|266.83|264.43|266.48|264.08|0
1651670560000|2022-05-04 13:22:40|267|264.6|266.65|264.25|267|264.6|266.65|264.25|0
1651670570000|2022-05-04 13:22:50|266.48|264.08|266.65|264.25|266.65|264.25|266.48|264.08|0
1651670580000|2022-05-04 13:23:00|266.48|264.08|266.48|264.08|266.48|264.08|266.48|264.08|0
1651670600000|2022-05-04 13:23:20|266.65|264.25|266.65|264.25|266.65|264.25|266.65|264.25|0
1651670610000|2022-05-04 13:23:30|266.48|264.08|266.65|264.25|266.65|264.25|266.48|264.08|0
1651670620000|2022-05-04 13:23:40|266.83|264.43|266.65|264.25|266.83|264.43|266.65|264.25|0
1651670640000|2022-05-04 13:24:00|266.83|264.43|266.83|264.43|266.83|264.43|266.83|264.43|0
1651670650000|2022-05-04 13:24:10|266.65|264.25|266.65|264.25|266.65|264.25|266.65|264.25|0
1651670660000|2022-05-04 13:24:20|266.48|264.08|266.65|264.25|266.65|264.25|266.48|264.08|0
1651670670000|2022-05-04 13:24:30|266.74|264.34|266.65|264.25|266.83|264.43|266.65|264.25|0
1651670680000|2022-05-04 13:24:40|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1651670690000|2022-05-04 13:24:50|266.48|264.08|266.39|263.99|266.48|264.08|266.31|263.91|0
1651670700000|2022-05-04 13:25:00|266.48|264.08|266.65|264.25|266.65|264.25|266.48|264.08|0
1651670710000|2022-05-04 13:25:10|266.82|264.42|266.82|264.42|266.82|264.42|266.82|264.42|0
1651670720000|2022-05-04 13:25:20|266.65|264.25|267.17|264.77|267.17|264.77|266.65|264.25|0
1651670730000|2022-05-04 13:25:30|267|264.6|267|264.6|267|264.6|267|264.6|0
1651670740000|2022-05-04 13:25:40|266.82|264.42|266.91|264.51|267|264.6|266.82|264.42|0
1651670750000|2022-05-04 13:25:50|267|264.6|267.17|264.77|267.17|264.77|267|264.6|0
1651670760000|2022-05-04 13:26:00|267.34|264.94|267.17|264.77|267.34|264.94|267.17|264.77|0
1651670770000|2022-05-04 13:26:10|267.34|264.94|267|264.6|267.34|264.94|267|264.6|0
1651670790000|2022-05-04 13:26:30|267.08|264.68|267|264.6|267.08|264.68|267|264.6|0
1651670800000|2022-05-04 13:26:40|266.91|264.51|267|264.6|267|264.6|266.91|264.51|0
1651670810000|2022-05-04 13:26:50|266.82|264.42|266.82|264.42|266.82|264.42|266.82|264.42|0
1651670820000|2022-05-04 13:27:00|266.99|264.59|266.82|264.42|266.99|264.59|266.82|264.42|0
1651670830000|2022-05-04 13:27:10|267.17|264.77|267.17|264.77|267.17|264.77|267.17|264.77|0
1651670850000|2022-05-04 13:27:30|267.34|264.94|267.17|264.77|267.34|264.94|267.17|264.77|0
1651670860000|2022-05-04 13:27:40|266.99|264.59|266.99|264.59|266.99|264.59|266.99|264.59|0
1651670880000|2022-05-04 13:28:00|266.82|264.42|266.3|263.9|266.82|264.42|266.3|263.9|0
1651670900000|2022-05-04 13:28:20|266.48|264.08|266.48|264.08|266.65|264.25|266.48|264.08|0
1651670910000|2022-05-04 13:28:30|266.65|264.25|266.47|264.07|266.65|264.25|266.47|264.07|0
1651670920000|2022-05-04 13:28:40|266.3|263.9|266.65|264.25|266.65|264.25|266.3|263.9|0
1651670930000|2022-05-04 13:28:50|266.3|263.9|264.92|262.52|266.3|263.9|264.92|262.52|0
1651670940000|2022-05-04 13:29:00|264.83|262.43|265.27|262.87|265.27|262.87|264.83|262.43|0
1651670950000|2022-05-04 13:29:10|265.09|262.69|265.09|262.69|265.09|262.69|265.09|262.69|0
1651670960000|2022-05-04 13:29:20|264.92|262.52|265.09|262.69|265.09|262.69|264.92|262.52|0
1651670970000|2022-05-04 13:29:30|265.27|262.87|265.18|262.78|265.27|262.87|265.18|262.78|0
1651670980000|2022-05-04 13:29:40|265.27|262.87|265.09|262.69|265.27|262.87|265.09|262.69|0
1651670990000|2022-05-04 13:29:50|264.92|262.52|264.23|261.83|264.92|262.52|264.23|261.83|0
1651671000000|2022-05-04 13:30:00|264.41|262.01|264.58|262.18|264.58|262.18|264.23|261.83|0
1651671010000|2022-05-04 13:30:10|263.89|261.49|263.55|261.15|263.89|261.49|263.55|261.15|0
1651671020000|2022-05-04 13:30:20|264.23|261.83|263.37|260.97|264.23|261.83|263.37|260.97|0
1651671030000|2022-05-04 13:30:30|263.2|260.8|262|259.6|263.2|260.8|262|259.6|0
1651671040000|2022-05-04 13:30:40|262.34|259.94|262.08|259.68|263.2|260.8|262.08|259.68|0
1651671050000|2022-05-04 13:30:50|263.2|260.8|263.03|260.63|263.2|260.8|262.69|260.29|0
1651671060000|2022-05-04 13:31:00|262.69|260.29|262.52|260.12|262.86|260.46|262.34|259.94|0
1651671070000|2022-05-04 13:31:10|261.66|259.26|261.66|259.26|261.83|259.43|261.66|259.26|0
1651671080000|2022-05-04 13:31:20|261.83|259.43|261.66|259.26|261.83|259.43|261.32|258.92|0
1651671090000|2022-05-04 13:31:30|262|259.6|262|259.6|262|259.6|261.83|259.43|0
1651671100000|2022-05-04 13:31:40|262.69|260.29|261.66|259.26|262.69|260.29|261.66|259.26|0
1651671110000|2022-05-04 13:31:50|262|259.6|262.17|259.77|262.17|259.77|261.66|259.26|0
1651671120000|2022-05-04 13:32:00|261.91|259.51|261.83|259.43|262.34|259.94|261.83|259.43|0
1651671130000|2022-05-04 13:32:10|261.49|259.09|262.08|259.68|262.17|259.77|261.49|259.09|0
1651671140000|2022-05-04 13:32:20|261.66|259.26|261.14|258.74|262.69|260.29|261.14|258.74|0
1651671150000|2022-05-04 13:32:30|261.31|258.91|261.31|258.91|261.31|258.91|261.31|258.91|0
1651671160000|2022-05-04 13:32:40|260.97|258.57|261.14|258.74|261.14|258.74|260.63|258.23|0
1651671170000|2022-05-04 13:32:50|260.97|258.57|261.14|258.74|261.49|259.09|260.97|258.57|0
1651671180000|2022-05-04 13:33:00|260.8|258.4|260.46|258.06|260.8|258.4|260.29|257.89|0
1651671190000|2022-05-04 13:33:10|260.12|257.72|260.29|257.89|260.29|257.89|260.12|257.72|0
1651671200000|2022-05-04 13:33:20|260.63|258.23|260.46|258.06|260.97|258.57|260.46|258.06|0
1651671210000|2022-05-04 13:33:30|260.12|257.72|259.27|256.87|260.12|257.72|259.27|256.87|0
1651671220000|2022-05-04 13:33:40|258.75|256.35|259.27|256.87|259.61|257.21|258.58|256.18|0
1651671230000|2022-05-04 13:33:50|259.09|256.69|259.95|257.55|259.95|257.55|259.09|256.69|0
1651671240000|2022-05-04 13:34:00|261.14|258.74|258.75|256.35|261.14|258.74|258.75|256.35|0
1651671250000|2022-05-04 13:34:10|259.26|256.86|259.78|257.38|259.78|257.38|259.26|256.86|0
1651671260000|2022-05-04 13:34:20|260.63|258.23|259.78|257.38|260.63|258.23|259.61|257.21|0
1651671270000|2022-05-04 13:34:30|260.29|257.89|259.6|257.2|260.29|257.89|259.6|257.2|0
1651671280000|2022-05-04 13:34:40|258.92|256.52|258.92|256.52|258.92|256.52|258.75|256.35|0
1651671290000|2022-05-04 13:34:50|259.09|256.69|259.26|256.86|259.43|257.03|259.09|256.69|0
1651671300000|2022-05-04 13:35:00|258.41|256.01|259.43|257.03|259.77|257.37|258.41|256.01|0
1651671310000|2022-05-04 13:35:10|259.6|257.2|259.09|256.69|259.77|257.37|259.09|256.69|0
1651671320000|2022-05-04 13:35:20|259.6|257.2|259.95|257.55|259.95|257.55|259.26|256.86|0
1651671330000|2022-05-04 13:35:30|259.6|257.2|260.97|258.57|261.31|258.91|259.6|257.2|0
1651671340000|2022-05-04 13:35:40|261.14|258.74|259.6|257.2|261.48|259.08|259.6|257.2|0
1651671350000|2022-05-04 13:35:50|259.77|257.37|259.6|257.2|259.77|257.37|259.43|257.03|0
1651671360000|2022-05-04 13:36:00|259.94|257.54|261.65|259.25|261.65|259.25|259.94|257.54|0
1651671370000|2022-05-04 13:36:10|261.14|258.74|261.82|259.42|261.82|259.42|261.14|258.74|0
1651671380000|2022-05-04 13:36:20|261.91|259.51|260.97|258.57|262.08|259.68|260.97|258.57|0
1651671390000|2022-05-04 13:36:30|260.63|258.23|260.8|258.4|260.97|258.57|260.63|258.23|0
1651671400000|2022-05-04 13:36:40|261.48|259.08|260.46|258.06|261.48|259.08|260.46|258.06|0
1651671410000|2022-05-04 13:36:50|260.8|258.4|261.14|258.74|261.14|258.74|260.63|258.23|0
1651671420000|2022-05-04 13:37:00|260.97|258.57|261.31|258.91|261.31|258.91|260.63|258.23|0
1651671430000|2022-05-04 13:37:10|261.65|259.25|259.94|257.54|261.65|259.25|259.94|257.54|0
1651671440000|2022-05-04 13:37:20|259.77|257.37|259.6|257.2|259.94|257.54|259.6|257.2|0
1651671450000|2022-05-04 13:37:30|259.94|257.54|260.28|257.88|260.28|257.88|259.6|257.2|0
1651671460000|2022-05-04 13:37:40|260.63|258.23|259.77|257.37|260.63|258.23|259.77|257.37|0
1651671470000|2022-05-04 13:37:50|259.43|257.03|259.94|257.54|259.94|257.54|259.43|257.03|0
1651671480000|2022-05-04 13:38:00|259.6|257.2|259.85|257.45|259.85|257.45|259.26|256.86|0
1651671490000|2022-05-04 13:38:10|259.6|257.2|260.8|258.4|260.8|258.4|259.6|257.2|0
1651671500000|2022-05-04 13:38:20|261.14|258.74|261.14|258.74|261.31|258.91|260.8|258.4|0
1651671510000|2022-05-04 13:38:30|261.31|258.91|261.31|258.91|261.31|258.91|261.14|258.74|0
1651671520000|2022-05-04 13:38:40|260.97|258.57|261.48|259.08|261.48|259.08|260.97|258.57|0
1651671530000|2022-05-04 13:38:50|260.97|258.57|261.14|258.74|261.31|258.91|260.97|258.57|0
1651671540000|2022-05-04 13:39:00|261.56|259.16|262.16|259.76|262.16|259.76|261.31|258.91|0
1651671550000|2022-05-04 13:39:10|261.99|259.59|260.79|258.39|261.99|259.59|260.79|258.39|0
1651671560000|2022-05-04 13:39:20|260.71|258.31|260.28|257.88|260.71|258.31|259.94|257.54|0
1651671570000|2022-05-04 13:39:30|260.53|258.13|259.77|257.37|260.62|258.22|259.77|257.37|0
1651671580000|2022-05-04 13:39:40|260.28|257.88|259.94|257.54|260.28|257.88|259.77|257.37|0
1651671590000|2022-05-04 13:39:50|260.11|257.71|260.11|257.71|260.62|258.22|260.11|257.71|0
1651671600000|2022-05-04 13:40:00|259.77|257.37|259.43|257.03|259.77|257.37|259.26|256.86|0
1651671610000|2022-05-04 13:40:10|259.77|257.37|259.6|257.2|259.77|257.37|259.43|257.03|0
1651671620000|2022-05-04 13:40:20|259.94|257.54|260.62|258.22|260.62|258.22|259.6|257.2|0
1651671630000|2022-05-04 13:40:30|260.96|258.56|263.36|260.96|263.36|260.96|260.96|258.56|0
1651671640000|2022-05-04 13:40:40|263.53|261.13|262.33|259.93|263.53|261.13|262.33|259.93|0
1651671650000|2022-05-04 13:40:50|262.24|259.84|262.33|259.93|262.68|260.28|262.24|259.84|0
1651671660000|2022-05-04 13:41:00|263.02|260.62|263.88|261.48|263.88|261.48|262.85|260.45|0
1651671670000|2022-05-04 13:41:10|262.68|260.28|263.02|260.62|263.44|261.04|262.68|260.28|0
1651671680000|2022-05-04 13:41:20|262.67|260.27|261.65|259.25|262.67|260.27|261.48|259.08|0
1651671690000|2022-05-04 13:41:30|261.99|259.59|262.16|259.76|262.16|259.76|261.82|259.42|0
1651671700000|2022-05-04 13:41:40|262.67|260.27|261.65|259.25|262.67|260.27|261.65|259.25|0
1651671710000|2022-05-04 13:41:50|261.82|259.42|261.3|258.9|261.82|259.42|261.13|258.73|0
1651671720000|2022-05-04 13:42:00|261.48|259.08|260.96|258.56|261.48|259.08|260.96|258.56|0
1651671730000|2022-05-04 13:42:10|261.39|258.99|261.65|259.25|261.65|259.25|261.39|258.99|0
1651671740000|2022-05-04 13:42:20|261.47|259.07|260.96|258.56|261.47|259.07|260.79|258.39|0
1651671750000|2022-05-04 13:42:30|261.13|258.73|260.62|258.22|261.13|258.73|260.36|257.96|0
1651671760000|2022-05-04 13:42:40|260.79|258.39|261.39|258.99|261.39|258.99|260.79|258.39|0
1651671770000|2022-05-04 13:42:50|261.73|259.33|261.47|259.07|261.73|259.33|261.47|259.07|0
1651671780000|2022-05-04 13:43:00|261.3|258.9|260.79|258.39|261.56|259.16|260.79|258.39|0
1651671790000|2022-05-04 13:43:10|261.3|258.9|261.99|259.59|261.99|259.59|261.3|258.9|0
1651671800000|2022-05-04 13:43:20|263.02|260.62|263.19|260.79|264.05|261.65|263.02|260.62|0
1651671810000|2022-05-04 13:43:30|263.53|261.13|263.36|260.96|263.53|261.13|262.67|260.27|0
1651671820000|2022-05-04 13:43:40|262.5|260.1|261.82|259.42|262.5|260.1|261.47|259.07|0
1651671830000|2022-05-04 13:43:50|261.99|259.59|260.79|258.39|261.99|259.59|260.79|258.39|0
1651671840000|2022-05-04 13:44:00|261.13|258.73|261.13|258.73|261.13|258.73|260.79|258.39|0
1651671850000|2022-05-04 13:44:10|260.79|258.39|262.67|260.27|262.67|260.27|260.79|258.39|0
1651671860000|2022-05-04 13:44:20|263.01|260.61|262.84|260.44|263.19|260.79|262.75|260.35|0
1651671870000|2022-05-04 13:44:30|263.01|260.61|262.5|260.1|263.01|260.61|262.5|260.1|0
1651671880000|2022-05-04 13:44:40|263.01|260.61|262.84|260.44|263.01|260.61|262.84|260.44|0
1651671890000|2022-05-04 13:44:50|262.58|260.18|263.01|260.61|263.01|260.61|262.33|259.93|0
1651671900000|2022-05-04 13:45:00|264.22|261.82|265.42|263.02|265.42|263.02|263.87|261.47|0
1651671910000|2022-05-04 13:45:10|264.73|262.33|264.47|262.07|264.73|262.33|264.39|261.99|0
1651671920000|2022-05-04 13:45:20|264.73|262.33|264.73|262.33|265.68|263.28|264.73|262.33|0
1651671930000|2022-05-04 13:45:30|264.39|261.99|264.9|262.5|264.9|262.5|264.22|261.82|0
1651671940000|2022-05-04 13:45:40|264.47|262.07|264.56|262.16|264.64|262.24|264.47|262.07|0
1651671950000|2022-05-04 13:45:50|264.9|262.5|265.77|263.37|265.77|263.37|264.9|262.5|0
1651671960000|2022-05-04 13:46:00|265.94|263.54|264.56|262.16|265.94|263.54|264.56|262.16|0
1651671970000|2022-05-04 13:46:10|264.47|262.07|265.33|262.93|265.33|262.93|264.47|262.07|0
1651671980000|2022-05-04 13:46:20|265.25|262.85|265.25|262.85|265.25|262.85|264.9|262.5|0
1651671990000|2022-05-04 13:46:30|265.08|262.68|265.16|262.76|265.42|263.02|265.08|262.68|0
1651672000000|2022-05-04 13:46:40|264.56|262.16|264.39|261.99|264.56|262.16|263.95|261.55|0
1651672010000|2022-05-04 13:46:50|264.21|261.81|263.7|261.3|264.39|261.99|263.7|261.3|0
1651672020000|2022-05-04 13:47:00|263.18|260.78|264.64|262.24|264.73|262.33|263.18|260.78|0
1651672030000|2022-05-04 13:47:10|263.87|261.47|263.7|261.3|263.87|261.47|263.35|260.95|0
1651672040000|2022-05-04 13:47:20|263.61|261.21|263.53|261.13|264.04|261.64|263.53|261.13|0
1651672050000|2022-05-04 13:47:30|263.18|260.78|263.01|260.61|263.18|260.78|262.67|260.27|0
1651672060000|2022-05-04 13:47:40|262.84|260.44|262.84|260.44|262.84|260.44|262.5|260.1|0
1651672070000|2022-05-04 13:47:50|263.01|260.61|262.32|259.92|263.01|260.61|262.32|259.92|0
1651672080000|2022-05-04 13:48:00|262.92|260.52|263.35|260.95|263.35|260.95|262.84|260.44|0
1651672090000|2022-05-04 13:48:10|263.01|260.61|263.01|260.61|263.18|260.78|262.84|260.44|0
1651672100000|2022-05-04 13:48:20|263.35|260.95|264.21|261.81|264.21|261.81|263.35|260.95|0
1651672110000|2022-05-04 13:48:30|264.38|261.98|264.56|262.16|264.73|262.33|264.21|261.81|0
1651672120000|2022-05-04 13:48:40|263.87|261.47|264.04|261.64|264.04|261.64|263.87|261.47|0
1651672130000|2022-05-04 13:48:50|264.38|261.98|264.38|261.98|264.38|261.98|264.38|261.98|0
1651672140000|2022-05-04 13:49:00|264.56|262.16|265.42|263.02|265.5|263.1|264.56|262.16|0
1651672150000|2022-05-04 13:49:10|265.24|262.84|265.93|263.53|266.11|263.71|265.24|262.84|0
1651672160000|2022-05-04 13:49:20|265.84|263.44|266.62|264.22|266.62|264.22|265.84|263.44|0
1651672170000|2022-05-04 13:49:30|266.8|264.4|266.28|263.88|266.8|264.4|266.28|263.88|0
1651672180000|2022-05-04 13:49:40|266.11|263.71|266.11|263.71|266.11|263.71|266.11|263.71|0
1651672190000|2022-05-04 13:49:50|266.28|263.88|265.76|263.36|266.28|263.88|265.76|263.36|0
1651672200000|2022-05-04 13:50:00|265.59|263.19|265.42|263.02|265.59|263.19|265.42|263.02|0
1651672210000|2022-05-04 13:50:10|265.59|263.19|264.55|262.15|265.59|263.19|264.55|262.15|0
1651672220000|2022-05-04 13:50:20|264.38|261.98|263.69|261.29|264.38|261.98|263.69|261.29|0
1651672230000|2022-05-04 13:50:30|264.38|261.98|263.52|261.12|264.81|262.41|263.52|261.12|0
1651672240000|2022-05-04 13:50:40|263.69|261.29|263.52|261.12|263.69|261.29|263.52|261.12|0
1651672250000|2022-05-04 13:50:50|263.87|261.47|263.35|260.95|263.87|261.47|263.35|260.95|0
1651672260000|2022-05-04 13:51:00|263.26|260.86|263.52|261.12|263.52|261.12|263.18|260.78|0
1651672270000|2022-05-04 13:51:10|264.46|262.06|264.9|262.5|265.24|262.84|264.46|262.06|0
1651672280000|2022-05-04 13:51:20|264.21|261.81|263.18|260.78|264.21|261.81|263.18|260.78|0
1651672290000|2022-05-04 13:51:30|262.83|260.43|262.56|260.16|262.83|260.43|262.39|259.99|0
1651672300000|2022-05-04 13:51:40|262.91|260.51|261.54|259.14|263.25|260.85|261.54|259.14|0
1651672310000|2022-05-04 13:51:50|261.62|259.22|261.19|258.79|261.88|259.48|261.19|258.79|0
1651672320000|2022-05-04 13:52:00|261.02|258.62|261.19|258.79|261.37|258.97|261.02|258.62|0
1651672330000|2022-05-04 13:52:10|261.45|259.05|261.62|259.22|261.62|259.22|261.45|259.05|0
1651672340000|2022-05-04 13:52:20|261.71|259.31|262.23|259.83|262.23|259.83|261.37|258.97|0
1651672350000|2022-05-04 13:52:30|262.4|260|262.57|260.17|262.74|260.34|262.4|260|0
1651672360000|2022-05-04 13:52:40|262.74|260.34|262.57|260.17|262.91|260.51|262.57|260.17|0
1651672370000|2022-05-04 13:52:50|262.4|260|261.79|259.39|262.4|260|261.71|259.31|0
1651672380000|2022-05-04 13:53:00|261.54|259.14|261.88|259.48|261.96|259.56|261.54|259.14|0
1651672390000|2022-05-04 13:53:10|262.05|259.65|261.71|259.31|262.05|259.65|261.71|259.31|0
1651672400000|2022-05-04 13:53:20|261.88|259.48|262.57|260.17|262.57|260.17|261.62|259.22|0
1651672410000|2022-05-04 13:53:30|262.4|260|262.91|260.51|263.09|260.69|262.4|260|0
1651672420000|2022-05-04 13:53:40|263.95|261.55|263.43|261.03|263.95|261.55|263.43|261.03|0
1651672430000|2022-05-04 13:53:50|262.74|260.34|262.22|259.82|262.74|260.34|262.22|259.82|0
1651672440000|2022-05-04 13:54:00|261.54|259.14|260.24|257.84|261.54|259.14|260.24|257.84|0
1651672450000|2022-05-04 13:54:10|259.82|257.42|259.3|256.9|259.82|257.42|258.96|256.56|0
1651672460000|2022-05-04 13:54:20|259.65|257.25|258.79|256.39|259.99|257.59|258.79|256.39|0
1651672470000|2022-05-04 13:54:30|258.45|256.05|258.79|256.39|258.79|256.39|258.45|256.05|0
1651672480000|2022-05-04 13:54:40|258.96|256.56|258.96|256.56|259.48|257.08|258.96|256.56|0
1651672490000|2022-05-04 13:54:50|258.62|256.22|258.62|256.22|258.79|256.39|258.62|256.22|0
1651672500000|2022-05-04 13:55:00|258.45|256.05|258.96|256.56|258.96|256.56|258.36|255.96|0
1651672510000|2022-05-04 13:55:10|259.82|257.42|259.65|257.25|259.82|257.42|259.3|256.9|0
1651672520000|2022-05-04 13:55:20|259.47|257.07|259.47|257.07|259.47|257.07|258.96|256.56|0
1651672530000|2022-05-04 13:55:30|259.99|257.59|259.82|257.42|259.99|257.59|259.82|257.42|0
1651672540000|2022-05-04 13:55:40|259.47|257.07|260.5|258.1|260.5|258.1|259.47|257.07|0
1651672550000|2022-05-04 13:55:50|260.16|257.76|259.65|257.25|260.16|257.76|259.65|257.25|0
1651672560000|2022-05-04 13:56:00|259.3|256.9|259.47|257.07|259.47|257.07|259.3|256.9|0
1651672570000|2022-05-04 13:56:10|259.38|256.98|259.64|257.24|259.64|257.24|259.13|256.73|0
1651672580000|2022-05-04 13:56:20|259.99|257.59|259.99|257.59|259.99|257.59|259.82|257.42|0
1651672590000|2022-05-04 13:56:30|260.16|257.76|259.38|256.98|260.16|257.76|259.38|256.98|0
1651672600000|2022-05-04 13:56:40|259.64|257.24|259.64|257.24|259.64|257.24|259.13|256.73|0
1651672610000|2022-05-04 13:56:50|259.3|256.9|258.19|255.79|259.3|256.9|258.19|255.79|0
1651672620000|2022-05-04 13:57:00|258.1|255.7|258.45|256.05|258.96|256.56|258.1|255.7|0
1651672630000|2022-05-04 13:57:10|258.62|256.22|259.47|257.07|259.47|257.07|258.62|256.22|0
1651672640000|2022-05-04 13:57:20|258.79|256.39|258.79|256.39|258.96|256.56|258.79|256.39|0
1651672650000|2022-05-04 13:57:30|258.53|256.13|257.93|255.53|258.53|256.13|257.93|255.53|0
1651672660000|2022-05-04 13:57:40|258.01|255.61|257.25|254.85|258.01|255.61|257.25|254.85|0
1651672670000|2022-05-04 13:57:50|257.08|254.68|256.82|254.42|257.08|254.68|256.74|254.34|0
1651672680000|2022-05-04 13:58:00|256.4|254|256.91|254.51|256.91|254.51|256.23|253.83|0
1651672690000|2022-05-04 13:58:10|257.25|254.85|256.4|254|257.25|254.85|256.4|254|0
1651672700000|2022-05-04 13:58:20|256.65|254.25|256.57|254.17|256.65|254.25|256.4|254|0
1651672710000|2022-05-04 13:58:30|256.23|253.83|256.31|253.91|256.4|254|256.23|253.83|0
1651672720000|2022-05-04 13:58:40|256.23|253.83|256.31|253.91|256.31|253.91|256.23|253.83|0
1651672730000|2022-05-04 13:58:50|256.48|254.08|256.57|254.17|256.57|254.17|256.31|253.91|0
1651672740000|2022-05-04 13:59:00|256.74|254.34|256.99|254.59|257.25|254.85|256.74|254.34|0
1651672750000|2022-05-04 13:59:10|256.57|254.17|256.74|254.34|256.74|254.34|256.57|254.17|0
1651672760000|2022-05-04 13:59:20|256.82|254.42|256.23|253.83|256.82|254.42|256.23|253.83|0
1651672770000|2022-05-04 13:59:30|256.4|254|256.06|253.66|256.57|254.17|256.06|253.66|0
1651672780000|2022-05-04 13:59:40|256.23|253.83|256.05|253.65|256.23|253.83|256.05|253.65|0
1651672790000|2022-05-04 13:59:50|255.88|253.48|255.88|253.48|255.97|253.57|255.88|253.48|0
1651672800000|2022-05-04 14:00:00|254.95|252.55|256.99|254.59|256.99|254.59|254.95|252.55|0
1651672810000|2022-05-04 14:00:10|257.25|254.85|255.55|253.15|257.25|254.85|255.55|253.15|0
1651672820000|2022-05-04 14:00:20|254.83|252.43|254.66|252.26|254.83|252.43|254.66|252.26|0
1651672830000|2022-05-04 14:00:30|254.4|252|254.66|252.26|255|252.6|254.4|252|0
1651672840000|2022-05-04 14:00:40|254.33|251.93|253.31|250.91|254.33|251.93|253.31|250.91|0
1651672850000|2022-05-04 14:00:50|253.49|251.09|253.33|250.93|253.49|251.09|253.33|250.93|0
1651672860000|2022-05-04 14:01:00|253.16|250.76|253.33|250.93|253.33|250.93|253.16|250.76|0
1651672870000|2022-05-04 14:01:10|253.83|251.43|255.02|252.62|255.36|252.96|253.83|251.43|0
1651672880000|2022-05-04 14:01:20|254.17|251.77|254|251.6|254.17|251.77|254|251.6|0
1651672890000|2022-05-04 14:01:30|253.83|251.43|253.16|250.76|253.83|251.43|252.99|250.59|0
1651672900000|2022-05-04 14:01:40|253.32|250.92|252.31|249.91|253.32|250.92|252.31|249.91|0
1651672910000|2022-05-04 14:01:50|252.82|250.42|253.49|251.09|253.49|251.09|252.82|250.42|0
1651672920000|2022-05-04 14:02:00|253.16|250.76|254.85|252.45|254.85|252.45|253.16|250.76|0
1651672930000|2022-05-04 14:02:10|254.68|252.28|255.36|252.96|255.36|252.96|254.68|252.28|0
1651672940000|2022-05-04 14:02:20|254.68|252.28|255.02|252.62|255.02|252.62|254.68|252.28|0
1651672950000|2022-05-04 14:02:30|255.52|253.12|254.85|252.45|255.52|253.12|254.85|252.45|0
1651672960000|2022-05-04 14:02:40|255.44|253.04|255.52|253.12|255.52|253.12|255.35|252.95|0
1651672970000|2022-05-04 14:02:50|255.35|252.95|255.86|253.46|255.86|253.46|255.35|252.95|0
1651672980000|2022-05-04 14:03:00|255.69|253.29|255.18|252.78|255.69|253.29|255.02|252.62|0
1651672990000|2022-05-04 14:03:10|255.02|252.62|254.51|252.11|255.02|252.62|254.51|252.11|0
1651673000000|2022-05-04 14:03:20|254|251.6|254|251.6|254.51|252.11|254|251.6|0
1651673010000|2022-05-04 14:03:30|254.68|252.28|254.17|251.77|254.68|252.28|254|251.6|0
1651673020000|2022-05-04 14:03:40|253.49|251.09|254.68|252.28|254.68|252.28|253.49|251.09|0
1651673030000|2022-05-04 14:03:50|254.84|252.44|254.84|252.44|254.84|252.44|254.84|252.44|0
1651673040000|2022-05-04 14:04:00|254.51|252.11|254.51|252.11|254.68|252.28|254.51|252.11|0
1651673050000|2022-05-04 14:04:10|254.34|251.94|254.34|251.94|254.51|252.11|254.34|251.94|0
1651673060000|2022-05-04 14:04:20|254.08|251.68|254|251.6|254.08|251.68|254|251.6|0
1651673070000|2022-05-04 14:04:30|253.83|251.43|254.17|251.77|254.34|251.94|253.83|251.43|0
1651673080000|2022-05-04 14:04:40|254.51|252.11|254|251.6|255.01|252.61|254|251.6|0
1651673090000|2022-05-04 14:04:50|253.66|251.26|253.66|251.26|253.66|251.26|253.49|251.09|0
1651673100000|2022-05-04 14:05:00|253.15|250.75|253.49|251.09|254|251.6|253.15|250.75|0
1651673110000|2022-05-04 14:05:10|253.15|250.75|252.98|250.58|253.15|250.75|252.81|250.41|0
1651673120000|2022-05-04 14:05:20|252.9|250.5|253.49|251.09|253.66|251.26|252.9|250.5|0
1651673130000|2022-05-04 14:05:30|253.66|251.26|253.15|250.75|253.66|251.26|253.15|250.75|0
1651673140000|2022-05-04 14:05:40|253.32|250.92|252.64|250.24|253.32|250.92|252.64|250.24|0
1651673150000|2022-05-04 14:05:50|252.48|250.08|252.14|249.74|252.64|250.24|252.14|249.74|0
1651673160000|2022-05-04 14:06:00|250.96|248.56|251.13|248.73|251.3|248.9|250.62|248.22|0
1651673170000|2022-05-04 14:06:10|251.3|248.9|251.97|249.57|251.97|249.57|251.13|248.73|0
1651673180000|2022-05-04 14:06:20|251.55|249.15|251.13|248.73|251.55|249.15|251.13|248.73|0
1651673190000|2022-05-04 14:06:30|251.3|248.9|250.62|248.22|251.3|248.9|250.62|248.22|0
1651673200000|2022-05-04 14:06:40|250.79|248.39|249.95|247.55|250.79|248.39|249.95|247.55|0
1651673210000|2022-05-04 14:06:50|250.12|247.72|250.79|248.39|250.79|248.39|250.12|247.72|0
1651673220000|2022-05-04 14:07:00|250.46|248.06|250.79|248.39|250.79|248.39|250.29|247.89|0
1651673230000|2022-05-04 14:07:10|250.62|248.22|250.79|248.39|251.13|248.73|250.62|248.22|0
1651673240000|2022-05-04 14:07:20|250.62|248.22|250.96|248.56|250.96|248.56|250.62|248.22|0
1651673250000|2022-05-04 14:07:30|250.62|248.22|250.29|247.89|250.62|248.22|250.29|247.89|0
1651673260000|2022-05-04 14:07:40|250.45|248.05|251.13|248.73|251.13|248.73|250.45|248.05|0
1651673270000|2022-05-04 14:07:50|250.96|248.56|250.79|248.39|250.96|248.56|250.62|248.22|0
1651673280000|2022-05-04 14:08:00|250.62|248.22|250.96|248.56|250.96|248.56|250.62|248.22|0
1651673290000|2022-05-04 14:08:10|251.13|248.73|250.62|248.22|251.13|248.73|250.62|248.22|0
1651673300000|2022-05-04 14:08:20|250.45|248.05|250.29|247.89|250.45|248.05|250.29|247.89|0
1651673310000|2022-05-04 14:08:30|250.12|247.72|250.12|247.72|250.29|247.89|249.95|247.55|0
1651673320000|2022-05-04 14:08:40|250.45|248.05|251.13|248.73|251.13|248.73|250.45|248.05|0
1651673330000|2022-05-04 14:08:50|251.46|249.06|251.63|249.23|251.63|249.23|251.46|249.06|0
1651673340000|2022-05-04 14:09:00|251.46|249.06|251.97|249.57|251.97|249.57|251.29|248.89|0
1651673350000|2022-05-04 14:09:10|251.63|249.23|252.13|249.73|252.13|249.73|251.63|249.23|0
1651673360000|2022-05-04 14:09:20|251.8|249.4|251.63|249.23|251.97|249.57|251.63|249.23|0
1651673370000|2022-05-04 14:09:30|251.8|249.4|251.8|249.4|251.97|249.57|251.63|249.23|0
1651673380000|2022-05-04 14:09:40|251.63|249.23|250.45|248.05|251.63|249.23|250.45|248.05|0
1651673390000|2022-05-04 14:09:50|250.62|248.22|251.29|248.89|251.29|248.89|250.62|248.22|0
1651673400000|2022-05-04 14:10:00|251.12|248.72|249.95|247.55|251.12|248.72|249.95|247.55|0
1651673410000|2022-05-04 14:10:10|250.96|248.56|251.46|249.06|251.46|249.06|250.96|248.56|0
1651673420000|2022-05-04 14:10:20|251.97|249.57|251.97|249.57|252.3|249.9|251.97|249.57|0
1651673430000|2022-05-04 14:10:30|252.13|249.73|252.64|250.24|252.64|250.24|251.97|249.57|0
1651673440000|2022-05-04 14:10:40|252.47|250.07|252.47|250.07|252.47|250.07|252.47|250.07|0
1651673450000|2022-05-04 14:10:50|253.15|250.75|252.98|250.58|253.15|250.75|252.98|250.58|0
1651673460000|2022-05-04 14:11:00|252.81|250.41|252.81|250.41|253.48|251.08|252.81|250.41|0
1651673470000|2022-05-04 14:11:10|253.06|250.66|253.23|250.83|253.23|250.83|252.81|250.41|0
1651673480000|2022-05-04 14:11:20|253.31|250.91|253.14|250.74|253.31|250.91|252.81|250.41|0
1651673490000|2022-05-04 14:11:30|253.65|251.25|253.65|251.25|253.65|251.25|253.31|250.91|0
1651673500000|2022-05-04 14:11:40|253.82|251.42|253.82|251.42|254.16|251.76|253.82|251.42|0
1651673510000|2022-05-04 14:11:50|253.48|251.08|253.48|251.08|253.65|251.25|253.31|250.91|0
1651673520000|2022-05-04 14:12:00|253.14|250.74|253.31|250.91|253.48|251.08|253.14|250.74|0
1651673530000|2022-05-04 14:12:10|253.14|250.74|252.3|249.9|253.14|250.74|252.3|249.9|0
1651673540000|2022-05-04 14:12:20|252.47|250.07|252.64|250.24|252.64|250.24|252.47|250.07|0
1651673550000|2022-05-04 14:12:30|252.81|250.41|252.3|249.9|252.81|250.41|252.3|249.9|0
1651673560000|2022-05-04 14:12:40|252.13|249.73|251.79|249.39|252.13|249.73|251.79|249.39|0
1651673570000|2022-05-04 14:12:50|251.46|249.06|251.79|249.39|251.79|249.39|251.46|249.06|0
1651673580000|2022-05-04 14:13:00|251.96|249.56|252.13|249.73|252.47|250.07|251.96|249.56|0
1651673590000|2022-05-04 14:13:10|251.96|249.56|252.89|250.49|252.97|250.57|251.96|249.56|0
1651673600000|2022-05-04 14:13:20|252.64|250.24|252.97|250.57|252.97|250.57|252.64|250.24|0
1651673610000|2022-05-04 14:13:30|252.3|249.9|252.3|249.9|252.3|249.9|252.13|249.73|0
1651673620000|2022-05-04 14:13:40|252.47|250.07|252.04|249.64|252.47|250.07|251.79|249.39|0
1651673630000|2022-05-04 14:13:50|252.13|249.73|251.96|249.56|252.13|249.73|251.96|249.56|0
1651673640000|2022-05-04 14:14:00|251.62|249.22|251.29|248.89|251.62|249.22|251.29|248.89|0
1651673650000|2022-05-04 14:14:10|251.7|249.3|251.7|249.3|251.7|249.3|251.7|249.3|0
1651673660000|2022-05-04 14:14:20|251.62|249.22|251.29|248.89|251.62|249.22|251.29|248.89|0
1651673670000|2022-05-04 14:14:30|251.79|249.39|250.28|247.88|251.79|249.39|250.28|247.88|0
1651673680000|2022-05-04 14:14:40|249.27|246.87|249.1|246.7|249.27|246.87|249.02|246.62|0
1651673690000|2022-05-04 14:14:50|248.94|246.54|248.94|246.54|249.1|246.7|248.94|246.54|0
1651673700000|2022-05-04 14:15:00|247.93|245.53|247.26|244.86|247.93|245.53|247.26|244.86|0
1651673710000|2022-05-04 14:15:10|247.6|245.2|247.26|244.86|247.77|245.37|247.26|244.86|0
1651673720000|2022-05-04 14:15:20|246.43|244.03|246.1|243.7|246.6|244.2|246.1|243.7|0
1651673730000|2022-05-04 14:15:30|245.93|243.53|246.1|243.7|246.1|243.7|245.93|243.53|0
1651673740000|2022-05-04 14:15:40|245.93|243.53|247.1|244.7|247.1|244.7|245.93|243.53|0
1651673750000|2022-05-04 14:15:50|247.43|245.03|247.26|244.86|247.76|245.36|247.26|244.86|0
1651673760000|2022-05-04 14:16:00|246.93|244.53|246.76|244.36|247.1|244.7|246.76|244.36|0
1651673770000|2022-05-04 14:16:10|247.1|244.7|247.18|244.78|247.18|244.78|246.76|244.36|0
1651673780000|2022-05-04 14:16:20|247.6|245.2|246.93|244.53|247.6|245.2|246.93|244.53|0
1651673790000|2022-05-04 14:16:30|247.43|245.03|247.93|245.53|247.93|245.53|247.43|245.03|0
1651673800000|2022-05-04 14:16:40|248.26|245.86|248.43|246.03|248.43|246.03|248.1|245.7|0
1651673810000|2022-05-04 14:16:50|248.26|245.86|248.6|246.2|248.6|246.2|248.26|245.86|0
1651673820000|2022-05-04 14:17:00|248.77|246.37|248.26|245.86|248.77|246.37|248.26|245.86|0
1651673830000|2022-05-04 14:17:10|248.43|246.03|248.43|246.03|248.43|246.03|248.1|245.7|0
1651673840000|2022-05-04 14:17:20|248.26|245.86|248.26|245.86|248.26|245.86|248.1|245.7|0
1651673850000|2022-05-04 14:17:30|248.43|246.03|248.68|246.28|248.68|246.28|248.43|246.03|0
1651673860000|2022-05-04 14:17:40|248.26|245.86|248.26|245.86|248.43|246.03|248.18|245.78|0
1651673870000|2022-05-04 14:17:50|248.43|246.03|248.6|246.2|248.6|246.2|248.43|246.03|0
1651673880000|2022-05-04 14:18:00|248.43|246.03|248.34|245.94|248.43|246.03|248.1|245.7|0
1651673890000|2022-05-04 14:18:10|248.26|245.86|248.43|246.03|248.51|246.11|248.26|245.86|0
1651673900000|2022-05-04 14:18:20|248.76|246.36|249.1|246.7|249.27|246.87|248.76|246.36|0
1651673910000|2022-05-04 14:18:30|248.6|246.2|248.93|246.53|248.93|246.53|248.43|246.03|0
1651673920000|2022-05-04 14:18:40|249.27|246.87|249.43|247.03|249.6|247.2|249.27|246.87|0
1651673930000|2022-05-04 14:18:50|248.93|246.53|248.84|246.44|249.27|246.87|248.84|246.44|0
1651673940000|2022-05-04 14:19:00|248.6|246.2|248.51|246.11|248.6|246.2|248.09|245.69|0
1651673950000|2022-05-04 14:19:10|248.93|246.53|249.77|247.37|250.11|247.71|248.93|246.53|0
1651673960000|2022-05-04 14:19:20|249.27|246.87|249.94|247.54|249.94|247.54|249.27|246.87|0
1651673970000|2022-05-04 14:19:30|250.02|247.62|249.18|246.78|250.02|247.62|249.18|246.78|0
1651673980000|2022-05-04 14:19:40|249.1|246.7|248.76|246.36|249.1|246.7|248.76|246.36|0
1651673990000|2022-05-04 14:19:50|248.6|246.2|248.6|246.2|248.93|246.53|248.6|246.2|0
1651674000000|2022-05-04 14:20:00|248.93|246.53|247.76|245.36|248.93|246.53|247.76|245.36|0
1651674010000|2022-05-04 14:20:10|248.09|245.69|248.76|246.36|248.93|246.53|248.09|245.69|0
1651674020000|2022-05-04 14:20:20|248.6|246.2|249.27|246.87|249.27|246.87|248.43|246.03|0
1651674030000|2022-05-04 14:20:30|249.1|246.7|249.26|246.86|249.26|246.86|248.93|246.53|0
1651674040000|2022-05-04 14:20:40|249.94|247.54|249.26|246.86|249.94|247.54|249.26|246.86|0
1651674050000|2022-05-04 14:20:50|249.1|246.7|249.43|247.03|249.43|247.03|249.1|246.7|0
1651674060000|2022-05-04 14:21:00|249.6|247.2|249.43|247.03|249.77|247.37|249.43|247.03|0
1651674070000|2022-05-04 14:21:10|249.94|247.54|249.43|247.03|249.94|247.54|249.43|247.03|0
1651674080000|2022-05-04 14:21:20|249.26|246.86|248.93|246.53|249.43|247.03|248.93|246.53|0
1651674090000|2022-05-04 14:21:30|249.1|246.7|248.93|246.53|249.26|246.86|248.93|246.53|0
1651674100000|2022-05-04 14:21:40|248.59|246.19|248.67|246.27|248.76|246.36|248.59|246.19|0
1651674110000|2022-05-04 14:21:50|248.43|246.03|248.09|245.69|248.43|246.03|247.76|245.36|0
1651674120000|2022-05-04 14:22:00|247.92|245.52|248.09|245.69|248.09|245.69|247.76|245.36|0
1651674130000|2022-05-04 14:22:10|248.59|246.19|248.76|246.36|248.76|246.36|248.43|246.03|0
1651674140000|2022-05-04 14:22:20|248.93|246.53|249.26|246.86|249.51|247.11|248.93|246.53|0
1651674150000|2022-05-04 14:22:30|249.77|247.37|249.09|246.69|249.77|247.37|249.09|246.69|0
1651674160000|2022-05-04 14:22:40|249.26|246.86|249.43|247.03|249.6|247.2|249.26|246.86|0
1651674170000|2022-05-04 14:22:50|249.6|247.2|249.43|247.03|249.6|247.2|249.09|246.69|0
1651674180000|2022-05-04 14:23:00|248.93|246.53|248.93|246.53|248.93|246.53|248.93|246.53|0
1651674190000|2022-05-04 14:23:10|249.26|246.86|249.43|247.03|249.6|247.2|249.26|246.86|0
1651674200000|2022-05-04 14:23:20|249.76|247.36|249.26|246.86|249.76|247.36|249.26|246.86|0
1651674210000|2022-05-04 14:23:30|249.51|247.11|249.6|247.2|249.76|247.36|249.51|247.11|0
1651674220000|2022-05-04 14:23:40|249.93|247.53|249.93|247.53|250.1|247.7|249.93|247.53|0
1651674230000|2022-05-04 14:23:50|250.44|248.04|250.27|247.87|250.44|248.04|249.84|247.44|0
1651674240000|2022-05-04 14:24:00|250.1|247.7|250.1|247.7|250.18|247.78|250.1|247.7|0
1651674250000|2022-05-04 14:24:10|250.77|248.37|251.28|248.88|251.28|248.88|250.77|248.37|0
1651674260000|2022-05-04 14:24:20|251.36|248.96|250.43|248.03|251.36|248.96|250.43|248.03|0
1651674270000|2022-05-04 14:24:30|250.27|247.87|250.27|247.87|250.43|248.03|250.27|247.87|0
1651674280000|2022-05-04 14:24:40|249.76|247.36|249.6|247.2|249.76|247.36|249.6|247.2|0
1651674290000|2022-05-04 14:24:50|249.93|247.53|249.84|247.44|249.93|247.53|249.84|247.44|0
1651674300000|2022-05-04 14:25:00|249.6|247.2|249.43|247.03|249.6|247.2|249.43|247.03|0
1651674310000|2022-05-04 14:25:10|249.26|246.86|249.26|246.86|249.59|247.19|249.26|246.86|0
1651674320000|2022-05-04 14:25:20|248.92|246.52|250.43|248.03|250.6|248.2|248.92|246.52|0
1651674330000|2022-05-04 14:25:30|250.6|248.2|249.09|246.69|250.6|248.2|249.09|246.69|0
1651674340000|2022-05-04 14:25:40|249.26|246.86|249.34|246.94|249.34|246.94|249.09|246.69|0
1651674350000|2022-05-04 14:25:50|249.59|247.19|249.26|246.86|249.76|247.36|249.09|246.69|0
1651674360000|2022-05-04 14:26:00|249.09|246.69|250.94|248.54|250.94|248.54|249.09|246.69|0
1651674370000|2022-05-04 14:26:10|250.77|248.37|251.61|249.21|251.61|249.21|250.77|248.37|0
1651674380000|2022-05-04 14:26:20|251.27|248.87|251.44|249.04|251.61|249.21|251.11|248.71|0
1651674390000|2022-05-04 14:26:30|251.78|249.38|252.12|249.72|252.45|250.05|251.78|249.38|0
1651674400000|2022-05-04 14:26:40|252.11|249.71|251.78|249.38|252.11|249.71|251.27|248.87|0
1651674410000|2022-05-04 14:26:50|252.28|249.88|252.45|250.05|252.79|250.39|252.28|249.88|0
1651674420000|2022-05-04 14:27:00|252.79|250.39|252.45|250.05|252.87|250.47|252.45|250.05|0
1651674430000|2022-05-04 14:27:10|252.62|250.22|252.87|250.47|252.96|250.56|252.62|250.22|0
1651674440000|2022-05-04 14:27:20|252.79|250.39|253.13|250.73|253.13|250.73|252.79|250.39|0
1651674450000|2022-05-04 14:27:30|253.3|250.9|253.13|250.73|253.8|251.4|253.13|250.73|0
1651674460000|2022-05-04 14:27:40|252.79|250.39|251.69|249.29|252.79|250.39|251.61|249.21|0
1651674470000|2022-05-04 14:27:50|251.44|249.04|251.27|248.87|251.61|249.21|251.27|248.87|0
1651674480000|2022-05-04 14:28:00|251.61|249.21|251.94|249.54|252.11|249.71|251.61|249.21|0
1651674490000|2022-05-04 14:28:10|251.61|249.21|251.27|248.87|251.61|249.21|251.27|248.87|0
1651674500000|2022-05-04 14:28:20|251.02|248.62|251.61|249.21|251.61|249.21|251.02|248.62|0
1651674510000|2022-05-04 14:28:30|251.44|249.04|251.44|249.04|251.78|249.38|251.27|248.87|0
1651674520000|2022-05-04 14:28:40|251.94|249.54|252.45|250.05|252.45|250.05|251.78|249.38|0
1651674530000|2022-05-04 14:28:50|252.11|249.71|252.28|249.88|252.62|250.22|252.11|249.71|0
1651674540000|2022-05-04 14:29:00|252.62|250.22|252.7|250.3|252.79|250.39|252.62|250.22|0
1651674550000|2022-05-04 14:29:10|252.28|249.88|252.45|250.05|252.62|250.22|252.28|249.88|0
1651674560000|2022-05-04 14:29:20|252.28|249.88|251.94|249.54|252.28|249.88|251.94|249.54|0
1651674570000|2022-05-04 14:29:30|251.27|248.87|251.44|249.04|251.44|249.04|250.93|248.53|0
1651674580000|2022-05-04 14:29:40|251.61|249.21|251.1|248.7|251.61|249.21|251.1|248.7|0
1651674590000|2022-05-04 14:29:50|251.27|248.87|251.18|248.78|251.44|249.04|251.18|248.78|0
1651674600000|2022-05-04 14:30:00|251.44|249.04|250.6|248.2|251.77|249.37|250.6|248.2|0
1651674610000|2022-05-04 14:30:10|249.92|247.52|250.93|248.53|250.93|248.53|249.76|247.36|0
1651674620000|2022-05-04 14:30:20|250.43|248.03|250.26|247.86|250.43|248.03|250.09|247.69|0
1651674630000|2022-05-04 14:30:30|249.92|247.52|250.43|248.03|250.43|248.03|249.92|247.52|0
1651674640000|2022-05-04 14:30:40|250.26|247.86|250.6|248.2|250.76|248.36|250.26|247.86|0
1651674650000|2022-05-04 14:30:50|250.43|248.03|251.77|249.37|251.77|249.37|250.26|247.86|0
1651674660000|2022-05-04 14:31:00|251.27|248.87|251.6|249.2|251.6|249.2|251.27|248.87|0
1651674670000|2022-05-04 14:31:10|251.94|249.54|252.28|249.88|252.45|250.05|251.94|249.54|0
1651674680000|2022-05-04 14:31:20|252.11|249.71|250.43|248.03|252.11|249.71|250.43|248.03|0
1651674690000|2022-05-04 14:31:30|250.59|248.19|250.43|248.03|250.76|248.36|250.43|248.03|0
1651674700000|2022-05-04 14:31:40|250.09|247.69|251.44|249.04|251.44|249.04|250.09|247.69|0
1651674710000|2022-05-04 14:31:50|251.1|248.7|251.6|249.2|251.6|249.2|250.93|248.53|0
1651674720000|2022-05-04 14:32:00|251.94|249.54|252.11|249.71|252.11|249.71|251.6|249.2|0
1651674730000|2022-05-04 14:32:10|251.43|249.03|251.77|249.37|251.77|249.37|251.43|249.03|0
1651674740000|2022-05-04 14:32:20|251.43|249.03|251.43|249.03|251.94|249.54|251.43|249.03|0
1651674750000|2022-05-04 14:32:30|251.1|248.7|250.59|248.19|251.1|248.7|250.59|248.19|0
1651674760000|2022-05-04 14:32:40|250.43|248.03|250.09|247.69|250.43|248.03|250.09|247.69|0
1651674770000|2022-05-04 14:32:50|249.92|247.52|249.25|246.85|249.92|247.52|249.25|246.85|0
1651674780000|2022-05-04 14:33:00|248.92|246.52|248.41|246.01|248.92|246.52|248.41|246.01|0
1651674790000|2022-05-04 14:33:10|248.58|246.18|247.58|245.18|248.58|246.18|247.58|245.18|0
1651674800000|2022-05-04 14:33:20|247.91|245.51|248.08|245.68|248.41|246.01|247.91|245.51|0
1651674810000|2022-05-04 14:33:30|247.74|245.34|248.08|245.68|248.25|245.85|247.74|245.34|0
1651674820000|2022-05-04 14:33:40|248.91|246.51|247.91|245.51|248.91|246.51|247.91|245.51|0
1651674830000|2022-05-04 14:33:50|247.58|245.18|246.91|244.51|247.58|245.18|246.91|244.51|0
1651674840000|2022-05-04 14:34:00|246.24|243.84|246.08|243.68|246.57|244.17|246.08|243.68|0
1651674850000|2022-05-04 14:34:10|246.24|243.84|245.41|243.01|246.24|243.84|245.41|243.01|0
1651674860000|2022-05-04 14:34:20|244.74|242.34|244.74|242.34|244.91|242.51|244.74|242.34|0
1651674870000|2022-05-04 14:34:30|244.91|242.51|244.58|242.18|244.91|242.51|244.58|242.18|0
1651674880000|2022-05-04 14:34:40|244.74|242.34|245.24|242.84|245.24|242.84|244.74|242.34|0
1651674890000|2022-05-04 14:34:50|245.08|242.68|245.74|243.34|245.74|243.34|245.08|242.68|0
1651674900000|2022-05-04 14:35:00|246.07|243.67|246.57|244.17|246.57|244.17|246.07|243.67|0
1651674910000|2022-05-04 14:35:10|246.24|243.84|245.91|243.51|246.24|243.84|245.74|243.34|0
1651674920000|2022-05-04 14:35:20|246.07|243.67|247.07|244.67|247.07|244.67|246.07|243.67|0
1651674930000|2022-05-04 14:35:30|247.24|244.84|247.07|244.67|247.24|244.84|246.91|244.51|0
1651674940000|2022-05-04 14:35:40|246.91|244.51|246.91|244.51|247.07|244.67|246.91|244.51|0
1651674950000|2022-05-04 14:35:50|247.41|245.01|248.91|246.51|248.91|246.51|247.41|245.01|0
1651674960000|2022-05-04 14:36:00|249.08|246.68|249.08|246.68|249.25|246.85|249.08|246.68|0
1651674970000|2022-05-04 14:36:10|249.25|246.85|248.35|245.95|249.25|246.85|248.35|245.95|0
1651674980000|2022-05-04 14:36:20|249.23|246.83|249.23|246.83|249.56|247.16|249.23|246.83|0
1651674990000|2022-05-04 14:36:30|248.97|246.57|249.39|246.99|249.39|246.99|248.97|246.57|0
1651675000000|2022-05-04 14:36:40|249.73|247.33|248.89|246.49|249.73|247.33|248.89|246.49|0
1651675010000|2022-05-04 14:36:50|249.06|246.66|248.72|246.32|249.22|246.82|248.72|246.32|0
1651675020000|2022-05-04 14:37:00|248.55|246.15|248.55|246.15|249.06|246.66|248.55|246.15|0
1651675030000|2022-05-04 14:37:10|248.47|246.07|249.06|246.66|249.06|246.66|248.39|245.99|0
1651675040000|2022-05-04 14:37:20|249.22|246.82|249.73|247.33|249.73|247.33|249.22|246.82|0
1651675050000|2022-05-04 14:37:30|248.97|246.57|249.22|246.82|249.22|246.82|248.97|246.57|0
1651675060000|2022-05-04 14:37:40|249.06|246.66|249.97|247.57|249.97|247.57|249.06|246.66|0
1651675070000|2022-05-04 14:37:50|249.89|247.49|249.3|246.9|249.89|247.49|249.3|246.9|0
1651675080000|2022-05-04 14:38:00|249.89|247.49|250.06|247.66|250.23|247.83|249.89|247.49|0
1651675090000|2022-05-04 14:38:10|249.56|247.16|249.56|247.16|249.81|247.41|249.56|247.16|0
1651675100000|2022-05-04 14:38:20|249.89|247.49|250.06|247.66|250.06|247.66|249.73|247.33|0
1651675110000|2022-05-04 14:38:30|249.89|247.49|250.06|247.66|250.06|247.66|249.81|247.41|0
1651675120000|2022-05-04 14:38:40|249.89|247.49|250.06|247.66|250.4|248|249.89|247.49|0
1651675130000|2022-05-04 14:38:50|249.73|247.33|249.73|247.33|249.73|247.33|249.56|247.16|0
1651675140000|2022-05-04 14:39:00|249.39|246.99|249.56|247.16|249.56|247.16|249.39|246.99|0
1651675150000|2022-05-04 14:39:10|249.3|246.9|249.3|246.9|249.3|246.9|249.05|246.65|0
1651675160000|2022-05-04 14:39:20|249.22|246.82|250.23|247.83|250.23|247.83|249.22|246.82|0
1651675170000|2022-05-04 14:39:30|250.06|247.66|250.4|248|250.4|248|250.06|247.66|0
1651675180000|2022-05-04 14:39:40|250.56|248.16|250.73|248.33|250.73|248.33|250.23|247.83|0
1651675190000|2022-05-04 14:39:50|250.9|248.5|250.9|248.5|251.15|248.75|250.9|248.5|0
1651675200000|2022-05-04 14:40:00|250.73|248.33|250.23|247.83|250.73|248.33|250.06|247.66|0
1651675210000|2022-05-04 14:40:10|251.07|248.67|252.24|249.84|252.24|249.84|251.07|248.67|0
1651675220000|2022-05-04 14:40:20|252.41|250.01|251.91|249.51|252.58|250.18|251.91|249.51|0
1651675230000|2022-05-04 14:40:30|251.74|249.34|251.74|249.34|251.74|249.34|251.74|249.34|0
1651675240000|2022-05-04 14:40:40|251.57|249.17|251.91|249.51|251.91|249.51|251.4|249|0
1651675250000|2022-05-04 14:40:50|252.41|250.01|252.92|250.52|252.92|250.52|252.41|250.01|0
1651675260000|2022-05-04 14:41:00|253.09|250.69|252.58|250.18|253.09|250.69|252.41|250.01|0
1651675270000|2022-05-04 14:41:10|252.41|250.01|252.41|250.01|252.41|250.01|252.24|249.84|0
1651675280000|2022-05-04 14:41:20|252.08|249.68|252.08|249.68|252.32|249.92|252.08|249.68|0
1651675290000|2022-05-04 14:41:30|251.74|249.34|251.23|248.83|251.74|249.34|251.23|248.83|0
1651675300000|2022-05-04 14:41:40|251.91|249.51|252.24|249.84|252.24|249.84|251.65|249.25|0
1651675310000|2022-05-04 14:41:50|252.49|250.09|252.75|250.35|252.92|250.52|252.49|250.09|0
1651675320000|2022-05-04 14:42:00|252.41|250.01|252.07|249.67|252.41|250.01|251.57|249.17|0
1651675330000|2022-05-04 14:42:10|252.41|250.01|251.74|249.34|252.41|250.01|251.74|249.34|0
1651675340000|2022-05-04 14:42:20|252.07|249.67|252.24|249.84|252.92|250.52|252.07|249.67|0
1651675350000|2022-05-04 14:42:30|252.41|250.01|252.58|250.18|252.58|250.18|252.41|250.01|0
1651675360000|2022-05-04 14:42:40|252.41|250.01|251.74|249.34|252.41|250.01|251.74|249.34|0
1651675370000|2022-05-04 14:42:50|251.57|249.17|251.74|249.34|251.9|249.5|251.4|249|0
1651675380000|2022-05-04 14:43:00|252.07|249.67|252.24|249.84|252.24|249.84|251.9|249.5|0
1651675390000|2022-05-04 14:43:10|252.07|249.67|251.9|249.5|252.07|249.67|251.57|249.17|0
1651675400000|2022-05-04 14:43:20|251.74|249.34|251.23|248.83|251.74|249.34|251.23|248.83|0
1651675410000|2022-05-04 14:43:30|251.06|248.66|251.06|248.66|251.06|248.66|251.06|248.66|0
1651675420000|2022-05-04 14:43:40|250.89|248.49|251.57|249.17|251.57|249.17|250.89|248.49|0
1651675430000|2022-05-04 14:43:50|251.23|248.83|250.56|248.16|251.23|248.83|250.56|248.16|0
1651675440000|2022-05-04 14:44:00|250.73|248.33|250.73|248.33|250.73|248.33|250.39|247.99|0
1651675450000|2022-05-04 14:44:10|250.39|247.99|250.89|248.49|250.89|248.49|250.39|247.99|0
1651675460000|2022-05-04 14:44:20|250.97|248.57|250.89|248.49|250.97|248.57|250.73|248.33|0
1651675470000|2022-05-04 14:44:30|250.73|248.33|251.23|248.83|251.23|248.83|250.73|248.33|0
1651675480000|2022-05-04 14:44:40|251.57|249.17|250.89|248.49|251.73|249.33|250.89|248.49|0
1651675490000|2022-05-04 14:44:50|251.06|248.66|251.23|248.83|251.23|248.83|251.06|248.66|0
1651675500000|2022-05-04 14:45:00|251.57|249.17|251.06|248.66|251.57|249.17|251.06|248.66|0
1651675510000|2022-05-04 14:45:10|250.89|248.49|251.9|249.5|251.9|249.5|250.89|248.49|0
1651675520000|2022-05-04 14:45:20|252.41|250.01|252.74|250.34|252.74|250.34|252.41|250.01|0
1651675530000|2022-05-04 14:45:30|253.08|250.68|252.41|250.01|253.25|250.85|252.41|250.01|0
1651675540000|2022-05-04 14:45:40|251.9|249.5|251.73|249.33|251.9|249.5|251.73|249.33|0
1651675550000|2022-05-04 14:45:50|252.07|249.67|251.4|249|252.07|249.67|251.4|249|0
1651675560000|2022-05-04 14:46:00|251.73|249.33|252.07|249.67|252.07|249.67|251.73|249.33|0
1651675570000|2022-05-04 14:46:10|251.73|249.33|251.9|249.5|252.07|249.67|251.56|249.16|0
1651675580000|2022-05-04 14:46:20|252.07|249.67|251.98|249.58|252.24|249.84|251.98|249.58|0
1651675590000|2022-05-04 14:46:30|251.9|249.5|251.9|249.5|251.9|249.5|251.73|249.33|0
1651675600000|2022-05-04 14:46:40|252.07|249.67|252.41|250.01|252.41|250.01|252.07|249.67|0
1651675610000|2022-05-04 14:46:50|252.24|249.84|252.41|250.01|252.41|250.01|252.07|249.67|0
1651675620000|2022-05-04 14:47:00|252.57|250.17|252.24|249.84|252.74|250.34|252.24|249.84|0
1651675630000|2022-05-04 14:47:10|252.57|250.17|252.74|250.34|252.74|250.34|252.57|250.17|0
1651675640000|2022-05-04 14:47:20|253.08|250.68|253.25|250.85|253.25|250.85|253.08|250.68|0
1651675650000|2022-05-04 14:47:30|252.91|250.51|253.5|251.1|253.5|251.1|252.91|250.51|0
1651675660000|2022-05-04 14:47:40|253.92|251.52|253.33|250.93|253.92|251.52|253.25|250.85|0
1651675670000|2022-05-04 14:47:50|252.91|250.51|253.25|250.85|253.25|250.85|252.57|250.17|0
1651675680000|2022-05-04 14:48:00|252.91|250.51|251.9|249.5|252.91|250.51|251.9|249.5|0
1651675690000|2022-05-04 14:48:10|251.73|249.33|251.9|249.5|251.9|249.5|251.73|249.33|0
1651675700000|2022-05-04 14:48:20|251.56|249.16|251.39|248.99|251.73|249.33|251.39|248.99|0
1651675710000|2022-05-04 14:48:30|251.56|249.16|251.56|249.16|251.56|249.16|251.23|248.83|0
1651675720000|2022-05-04 14:48:40|251.73|249.33|252.24|249.84|252.24|249.84|251.73|249.33|0
1651675730000|2022-05-04 14:48:50|251.9|249.5|251.56|249.16|251.98|249.58|251.56|249.16|0
1651675740000|2022-05-04 14:49:00|250.89|248.49|251.22|248.82|251.22|248.82|250.72|248.32|0
1651675750000|2022-05-04 14:49:10|251.06|248.66|251.22|248.82|251.56|249.16|251.06|248.66|0
1651675760000|2022-05-04 14:49:20|251.73|249.33|251.81|249.41|252.15|249.75|251.56|249.16|0
1651675770000|2022-05-04 14:49:30|251.39|248.99|251.06|248.66|251.56|249.16|250.89|248.49|0
1651675780000|2022-05-04 14:49:40|250.55|248.15|250.89|248.49|250.89|248.49|250.55|248.15|0
1651675790000|2022-05-04 14:49:50|251.22|248.82|251.22|248.82|251.56|249.16|251.22|248.82|0
1651675800000|2022-05-04 14:50:00|251.56|249.16|250.89|248.49|251.56|249.16|250.89|248.49|0
1651675810000|2022-05-04 14:50:10|250.72|248.32|250.89|248.49|250.89|248.49|250.72|248.32|0
1651675820000|2022-05-04 14:50:20|250.55|248.15|251.05|248.65|251.22|248.82|250.38|247.98|0
1651675830000|2022-05-04 14:50:30|251.22|248.82|249.54|247.14|251.39|248.99|249.54|247.14|0
1651675840000|2022-05-04 14:50:40|249.71|247.31|250.05|247.65|250.21|247.81|249.71|247.31|0
1651675850000|2022-05-04 14:50:50|249.88|247.48|249.38|246.98|249.88|247.48|249.21|246.81|0
1651675860000|2022-05-04 14:51:00|249.29|246.89|248.04|245.64|249.29|246.89|248.04|245.64|0
1651675870000|2022-05-04 14:51:10|247.95|245.55|247.87|245.47|247.95|245.55|247.7|245.3|0
1651675880000|2022-05-04 14:51:20|248.04|245.64|248.87|246.47|248.87|246.47|247.87|245.47|0
1651675890000|2022-05-04 14:51:30|249.04|246.64|249.88|247.48|249.88|247.48|249.04|246.64|0
1651675900000|2022-05-04 14:51:40|250.72|248.32|250.38|247.98|250.72|248.32|250.38|247.98|0
1651675910000|2022-05-04 14:51:50|250.21|247.81|248.2|245.8|250.21|247.81|248.2|245.8|0
1651675920000|2022-05-04 14:52:00|248.54|246.14|248.04|245.64|248.54|246.14|248.04|245.64|0
1651675930000|2022-05-04 14:52:10|247.87|245.47|247.7|245.3|248.2|245.8|247.7|245.3|0
1651675940000|2022-05-04 14:52:20|247.87|245.47|247.87|245.47|247.87|245.47|247.87|245.47|0
1651675950000|2022-05-04 14:52:30|247.7|245.3|248.37|245.97|248.37|245.97|247.7|245.3|0
1651675960000|2022-05-04 14:52:40|248.54|246.14|249.21|246.81|249.21|246.81|248.54|246.14|0
1651675970000|2022-05-04 14:52:50|249.37|246.97|249.21|246.81|249.37|246.97|249.21|246.81|0
1651675980000|2022-05-04 14:53:00|248.7|246.3|249.37|246.97|249.54|247.14|248.7|246.3|0
1651675990000|2022-05-04 14:53:10|250.21|247.81|249.04|246.64|250.21|247.81|249.04|246.64|0
1651676000000|2022-05-04 14:53:20|249.54|247.14|249.37|246.97|249.54|247.14|249.04|246.64|0
1651676010000|2022-05-04 14:53:30|249.04|246.64|248.37|245.97|249.04|246.64|248.37|245.97|0
1651676020000|2022-05-04 14:53:40|248.54|246.14|248.37|245.97|248.87|246.47|248.37|245.97|0
1651676030000|2022-05-04 14:53:50|248.54|246.14|248.87|246.47|249.2|246.8|248.54|246.14|0
1651676040000|2022-05-04 14:54:00|249.37|246.97|249.2|246.8|249.37|246.97|248.87|246.47|0
1651676050000|2022-05-04 14:54:10|249.37|246.97|249.79|247.39|249.88|247.48|249.37|246.97|0
1651676060000|2022-05-04 14:54:20|249.71|247.31|250.21|247.81|250.21|247.81|249.71|247.31|0
1651676070000|2022-05-04 14:54:30|249.87|247.47|249.87|247.47|250.04|247.64|249.87|247.47|0
1651676080000|2022-05-04 14:54:40|250.04|247.64|249.2|246.8|250.04|247.64|249.2|246.8|0
1651676090000|2022-05-04 14:54:50|249.54|247.14|249.2|246.8|249.54|247.14|249.2|246.8|0
1651676100000|2022-05-04 14:55:00|249.37|246.97|248.87|246.47|249.37|246.97|248.87|246.47|0
1651676110000|2022-05-04 14:55:10|248.7|246.3|248.61|246.21|248.7|246.3|248.61|246.21|0
1651676120000|2022-05-04 14:55:20|248.87|246.47|249.95|247.55|249.95|247.55|248.87|246.47|0
1651676130000|2022-05-04 14:55:30|250.21|247.81|250.21|247.81|250.21|247.81|250.04|247.64|0
1651676140000|2022-05-04 14:55:40|250.54|248.14|250.21|247.81|250.54|248.14|250.21|247.81|0
1651676150000|2022-05-04 14:55:50|250.38|247.98|250.04|247.64|250.38|247.98|249.87|247.47|0
1651676160000|2022-05-04 14:56:00|250.21|247.81|250.71|248.31|250.71|248.31|250.04|247.64|0
1651676170000|2022-05-04 14:56:10|250.54|248.14|250.04|247.64|250.54|248.14|249.87|247.47|0
1651676180000|2022-05-04 14:56:20|249.7|247.3|249.87|247.47|249.87|247.47|249.54|247.14|0
1651676190000|2022-05-04 14:56:30|250.04|247.64|250.04|247.64|250.04|247.64|249.7|247.3|0
1651676200000|2022-05-04 14:56:40|249.87|247.47|249.7|247.3|250.04|247.64|249.7|247.3|0
1651676210000|2022-05-04 14:56:50|250.04|247.64|249.2|246.8|250.04|247.64|249.2|246.8|0
1651676220000|2022-05-04 14:57:00|249.28|246.88|249.03|246.63|249.28|246.88|248.95|246.55|0
1651676230000|2022-05-04 14:57:10|248.78|246.38|248.87|246.47|248.87|246.47|248.53|246.13|0
1651676240000|2022-05-04 14:57:20|249.2|246.8|249.03|246.63|249.2|246.8|248.95|246.55|0
1651676250000|2022-05-04 14:57:30|249.2|246.8|248.87|246.47|249.2|246.8|248.87|246.47|0
1651676260000|2022-05-04 14:57:40|248.7|246.3|248.87|246.47|248.87|246.47|248.7|246.3|0
1651676270000|2022-05-04 14:57:50|248.7|246.3|249.2|246.8|249.2|246.8|248.7|246.3|0
1651676280000|2022-05-04 14:58:00|249.37|246.97|249.54|247.14|249.54|247.14|249.37|246.97|0
1651676290000|2022-05-04 14:58:10|248.7|246.3|248.36|245.96|248.7|246.3|248.2|245.8|0
1651676300000|2022-05-04 14:58:20|248.7|246.3|249.45|247.05|249.45|247.05|248.53|246.13|0
1651676310000|2022-05-04 14:58:30|249.7|247.3|249.7|247.3|249.87|247.47|249.7|247.3|0
1651676320000|2022-05-04 14:58:40|249.87|247.47|250.04|247.64|250.04|247.64|249.7|247.3|0
1651676330000|2022-05-04 14:58:50|250.37|247.97|250.88|248.48|251.21|248.81|250.37|247.97|0
1651676340000|2022-05-04 14:59:00|251.05|248.65|251.38|248.98|251.38|248.98|251.05|248.65|0
1651676350000|2022-05-04 14:59:10|251.21|248.81|250.22|247.82|251.21|248.81|250.22|247.82|0
1651676360000|2022-05-04 14:59:20|248.32|245.92|247.98|245.58|248.32|245.92|247.98|245.58|0
1651676370000|2022-05-04 14:59:30|247.81|245.41|247.31|244.91|247.98|245.58|247.31|244.91|0
1651676380000|2022-05-04 14:59:40|247.81|245.41|248.48|246.08|248.48|246.08|247.81|245.41|0
1651676390000|2022-05-04 14:59:50|248.65|246.25|247.98|245.58|248.65|246.25|247.98|245.58|0
1651676400000|2022-05-04 15:00:00|248.32|245.92|248.32|245.92|248.48|246.08|247.98|245.58|0
1651676410000|2022-05-04 15:00:10|248.48|246.08|247.64|245.24|248.48|246.08|247.64|245.24|0
1651676420000|2022-05-04 15:00:20|247.98|245.58|249.16|246.76|249.16|246.76|247.98|245.58|0
1651676430000|2022-05-04 15:00:30|249.49|247.09|249.24|246.84|249.66|247.26|249.24|246.84|0
1651676440000|2022-05-04 15:00:40|248.82|246.42|248.48|246.08|248.82|246.42|248.48|246.08|0
1651676450000|2022-05-04 15:00:50|248.31|245.91|247.98|245.58|248.31|245.91|247.98|245.58|0
1651676460000|2022-05-04 15:01:00|248.48|246.08|247.81|245.41|248.48|246.08|247.81|245.41|0
1651676470000|2022-05-04 15:01:10|247.31|244.91|247.64|245.24|247.98|245.58|247.31|244.91|0
1651676480000|2022-05-04 15:01:20|247.98|245.58|247.31|244.91|247.98|245.58|247.31|244.91|0
1651676490000|2022-05-04 15:01:30|247.48|245.08|247.81|245.41|247.81|245.41|247.39|244.99|0
1651676500000|2022-05-04 15:01:40|247.64|245.24|247.47|245.07|247.64|245.24|247.31|244.91|0
1651676510000|2022-05-04 15:01:50|247.64|245.24|247.64|245.24|247.81|245.41|247.64|245.24|0
1651676520000|2022-05-04 15:02:00|247.31|244.91|246.3|243.9|247.31|244.91|246.3|243.9|0
1651676530000|2022-05-04 15:02:10|246.13|243.73|246.47|244.07|246.47|244.07|246.13|243.73|0
1651676540000|2022-05-04 15:02:20|246.13|243.73|246.47|244.07|246.47|244.07|246.13|243.73|0
1651676550000|2022-05-04 15:02:30|246.64|244.24|246.21|243.81|246.64|244.24|245.97|243.57|0
1651676560000|2022-05-04 15:02:40|246.47|244.07|246.64|244.24|246.97|244.57|246.47|244.07|0
1651676570000|2022-05-04 15:02:50|246.47|244.07|246.64|244.24|246.8|244.4|246.47|244.07|0
1651676580000|2022-05-04 15:03:00|246.38|243.98|246.3|243.9|246.64|244.24|246.3|243.9|0
1651676590000|2022-05-04 15:03:10|246.8|244.4|247.47|245.07|247.47|245.07|246.8|244.4|0
1651676600000|2022-05-04 15:03:20|247.64|245.24|247.31|244.91|247.64|245.24|247.31|244.91|0
1651676610000|2022-05-04 15:03:30|246.97|244.57|245.8|243.4|246.97|244.57|245.8|243.4|0
1651676620000|2022-05-04 15:03:40|245.63|243.23|246.13|243.73|246.3|243.9|245.63|243.23|0
1651676630000|2022-05-04 15:03:50|245.97|243.57|245.8|243.4|246.13|243.73|245.8|243.4|0
1651676640000|2022-05-04 15:04:00|245.63|243.23|244.96|242.56|245.63|243.23|244.96|242.56|0
1651676650000|2022-05-04 15:04:10|244.8|242.4|245.46|243.06|245.8|243.4|244.8|242.4|0
1651676660000|2022-05-04 15:04:20|244.96|242.56|245.8|243.4|245.8|243.4|244.96|242.56|0
1651676670000|2022-05-04 15:04:30|245.96|243.56|246.13|243.73|246.3|243.9|245.8|243.4|0
1651676680000|2022-05-04 15:04:40|246.3|243.9|246.3|243.9|246.3|243.9|245.96|243.56|0
1651676690000|2022-05-04 15:04:50|246.13|243.73|246.13|243.73|246.13|243.73|246.04|243.64|0
1651676700000|2022-05-04 15:05:00|246.3|243.9|246.8|244.4|246.8|244.4|246.3|243.9|0
1651676710000|2022-05-04 15:05:10|246.97|244.57|246.97|244.57|246.97|244.57|246.97|244.57|0
1651676720000|2022-05-04 15:05:20|247.14|244.74|246.97|244.57|247.14|244.74|246.8|244.4|0
1651676730000|2022-05-04 15:05:30|246.63|244.23|245.88|243.48|246.63|244.23|245.88|243.48|0
1651676740000|2022-05-04 15:05:40|245.96|243.56|245.88|243.48|245.96|243.56|245.63|243.23|0
1651676750000|2022-05-04 15:05:50|245.63|243.23|245.63|243.23|245.8|243.4|245.46|243.06|0
1651676760000|2022-05-04 15:06:00|245.46|243.06|245.63|243.23|245.63|243.23|245.46|243.06|0
1651676770000|2022-05-04 15:06:10|245.46|243.06|245.46|243.06|245.63|243.23|245.46|243.06|0
1651676780000|2022-05-04 15:06:20|245.8|243.4|246.3|243.9|246.3|243.9|245.63|243.23|0
1651676790000|2022-05-04 15:06:30|246.13|243.73|245.96|243.56|246.38|243.98|245.96|243.56|0
1651676800000|2022-05-04 15:06:40|246.38|243.98|246.88|244.48|246.88|244.48|246.38|243.98|0
1651676810000|2022-05-04 15:06:50|246.8|244.4|246.88|244.48|247.3|244.9|246.8|244.4|0
1651676820000|2022-05-04 15:07:00|246.8|244.4|246.63|244.23|246.8|244.4|246.3|243.9|0
1651676830000|2022-05-04 15:07:10|246.8|244.4|246.46|244.06|246.8|244.4|246.3|243.9|0
1651676840000|2022-05-04 15:07:20|246.21|243.81|245.96|243.56|246.21|243.81|245.96|243.56|0
1651676850000|2022-05-04 15:07:30|246.3|243.9|245.96|243.56|246.3|243.9|245.96|243.56|0
1651676860000|2022-05-04 15:07:40|245.79|243.39|245.79|243.39|245.96|243.56|245.79|243.39|0
1651676870000|2022-05-04 15:07:50|245.96|243.56|245.63|243.23|245.96|243.56|245.63|243.23|0
1651676880000|2022-05-04 15:08:00|245.79|243.39|246.29|243.89|246.29|243.89|245.79|243.39|0
1651676890000|2022-05-04 15:08:10|246.63|244.23|247.3|244.9|247.3|244.9|246.63|244.23|0
1651676900000|2022-05-04 15:08:20|247.47|245.07|247.63|245.23|247.8|245.4|247.47|245.07|0
1651676910000|2022-05-04 15:08:30|247.8|245.4|247.8|245.4|248.14|245.74|247.8|245.4|0
1651676920000|2022-05-04 15:08:40|247.13|244.73|247.47|245.07|247.47|245.07|246.96|244.56|0
1651676930000|2022-05-04 15:08:50|247.3|244.9|247.88|245.48|247.88|245.48|247.3|244.9|0
1651676940000|2022-05-04 15:09:00|247.97|245.57|247.8|245.4|247.97|245.57|247.63|245.23|0
1651676950000|2022-05-04 15:09:10|248.05|245.65|248.14|245.74|248.14|245.74|247.47|245.07|0
1651676960000|2022-05-04 15:09:20|248.31|245.91|248.64|246.24|248.64|246.24|248.31|245.91|0
1651676970000|2022-05-04 15:09:30|248.72|246.32|248.81|246.41|248.98|246.58|248.72|246.32|0
1651676980000|2022-05-04 15:09:40|248.64|246.24|248.98|246.58|248.98|246.58|248.47|246.07|0
1651676990000|2022-05-04 15:09:50|248.81|246.41|248.64|246.24|248.81|246.41|248.64|246.24|0
1651677000000|2022-05-04 15:10:00|248.47|246.07|249.14|246.74|249.14|246.74|248.47|246.07|0
1651677010000|2022-05-04 15:10:10|248.98|246.58|248.81|246.41|249.14|246.74|248.64|246.24|0
1651677020000|2022-05-04 15:10:20|248.98|246.58|249.14|246.74|249.14|246.74|248.98|246.58|0
1651677030000|2022-05-04 15:10:30|248.3|245.9|248.22|245.82|248.3|245.9|248.14|245.74|0
1651677040000|2022-05-04 15:10:40|247.97|245.57|247.97|245.57|247.97|245.57|247.97|245.57|0
1651677050000|2022-05-04 15:10:50|248.14|245.74|248.22|245.82|248.22|245.82|247.97|245.57|0
1651677060000|2022-05-04 15:11:00|247.63|245.23|248.3|245.9|248.3|245.9|247.63|245.23|0
1651677070000|2022-05-04 15:11:10|248.14|245.74|247.63|245.23|248.14|245.74|247.63|245.23|0
1651677080000|2022-05-04 15:11:20|247.3|244.9|247.3|244.9|247.46|245.06|247.13|244.73|0
1651677090000|2022-05-04 15:11:30|247.46|245.06|246.63|244.23|247.46|245.06|246.63|244.23|0
1651677100000|2022-05-04 15:11:40|246.29|243.89|245.96|243.56|246.29|243.89|245.96|243.56|0
1651677110000|2022-05-04 15:11:50|245.62|243.22|244.79|242.39|245.62|243.22|244.79|242.39|0
1651677120000|2022-05-04 15:12:00|244.95|242.55|244.29|241.89|245.29|242.89|244.29|241.89|0
1651677130000|2022-05-04 15:12:10|244.12|241.72|244.45|242.05|244.45|242.05|243.95|241.55|0
1651677140000|2022-05-04 15:12:20|244.12|241.72|243.45|241.05|244.12|241.72|243.45|241.05|0
1651677150000|2022-05-04 15:12:30|243.62|241.22|243.62|241.22|243.62|241.22|243.45|241.05|0
1651677160000|2022-05-04 15:12:40|243.53|241.13|243.12|240.72|243.62|241.22|243.12|240.72|0
1651677170000|2022-05-04 15:12:50|243.29|240.89|243.2|240.8|243.45|241.05|243.2|240.8|0
1651677180000|2022-05-04 15:13:00|243.45|241.05|243.29|240.89|243.45|241.05|243.12|240.72|0
1651677190000|2022-05-04 15:13:10|243.62|241.22|243.79|241.39|243.79|241.39|243.62|241.22|0
1651677200000|2022-05-04 15:13:20|243.45|241.05|242.79|240.39|243.45|241.05|242.62|240.22|0
1651677210000|2022-05-04 15:13:30|242.7|240.3|243.29|240.89|243.29|240.89|242.7|240.3|0
1651677220000|2022-05-04 15:13:40|243.95|241.55|243.95|241.55|243.95|241.55|243.79|241.39|0
1651677230000|2022-05-04 15:13:50|243.79|241.39|244.28|241.88|244.28|241.88|243.79|241.39|0
1651677240000|2022-05-04 15:14:00|244.12|241.72|243.95|241.55|244.12|241.72|243.62|241.22|0
1651677250000|2022-05-04 15:14:10|244.12|241.72|244.28|241.88|244.45|242.05|244.12|241.72|0
1651677260000|2022-05-04 15:14:20|244.12|241.72|243.45|241.05|244.12|241.72|243.45|241.05|0
1651677270000|2022-05-04 15:14:30|242.95|240.55|243.45|241.05|243.45|241.05|242.95|240.55|0
1651677280000|2022-05-04 15:14:40|243.62|241.22|242.62|240.22|243.62|241.22|242.62|240.22|0
1651677290000|2022-05-04 15:14:50|242.95|240.55|243.45|241.05|243.45|241.05|242.95|240.55|0
1651677300000|2022-05-04 15:15:00|243.28|240.88|243.62|241.22|243.78|241.38|243.28|240.88|0
1651677310000|2022-05-04 15:15:10|243.28|240.88|242.29|239.89|243.28|240.88|242.29|239.89|0
1651677320000|2022-05-04 15:15:20|242.79|240.39|243.95|241.55|243.95|241.55|242.79|240.39|0
1651677330000|2022-05-04 15:15:30|244.12|241.72|243.62|241.22|244.12|241.72|243.62|241.22|0
1651677340000|2022-05-04 15:15:40|243.78|241.38|243.45|241.05|243.78|241.38|243.45|241.05|0
1651677350000|2022-05-04 15:15:50|243.62|241.22|243.78|241.38|243.78|241.38|243.45|241.05|0
1651677360000|2022-05-04 15:16:00|243.62|241.22|243.78|241.38|243.78|241.38|243.28|240.88|0
1651677370000|2022-05-04 15:16:10|244.12|241.72|243.45|241.05|244.28|241.88|243.45|241.05|0
1651677380000|2022-05-04 15:16:20|243.28|240.88|243.12|240.72|243.45|241.05|243.12|240.72|0
1651677390000|2022-05-04 15:16:30|243.28|240.88|243.78|241.38|244.28|241.88|243.28|240.88|0
1651677400000|2022-05-04 15:16:40|243.95|241.55|244.45|242.05|244.45|242.05|243.95|241.55|0
1651677410000|2022-05-04 15:16:50|244.61|242.21|244.61|242.21|244.95|242.55|244.61|242.21|0
1651677420000|2022-05-04 15:17:00|244.45|242.05|244.45|242.05|244.61|242.21|244.45|242.05|0
1651677430000|2022-05-04 15:17:10|244.61|242.21|244.53|242.13|244.61|242.21|244.45|242.05|0
1651677440000|2022-05-04 15:17:20|244.28|241.88|244.28|241.88|244.28|241.88|244.11|241.71|0
1651677450000|2022-05-04 15:17:30|243.95|241.55|243.95|241.55|243.95|241.55|243.78|241.38|0
1651677460000|2022-05-04 15:17:40|243.78|241.38|244.28|241.88|244.28|241.88|243.78|241.38|0
1651677470000|2022-05-04 15:17:50|244.45|242.05|243.95|241.55|244.45|242.05|243.95|241.55|0
1651677480000|2022-05-04 15:18:00|244.28|241.88|244.28|241.88|244.45|242.05|244.28|241.88|0
1651677490000|2022-05-04 15:18:10|243.61|241.21|244.11|241.71|244.11|241.71|243.61|241.21|0
1651677500000|2022-05-04 15:18:20|244.28|241.88|244.11|241.71|244.28|241.88|243.78|241.38|0
1651677510000|2022-05-04 15:18:30|243.78|241.38|243.61|241.21|243.78|241.38|243.61|241.21|0
1651677520000|2022-05-04 15:18:40|243.78|241.38|243.86|241.46|243.95|241.55|243.61|241.21|0
1651677530000|2022-05-04 15:18:50|244.11|241.71|244.61|242.21|244.61|242.21|244.11|241.71|0
1651677540000|2022-05-04 15:19:00|244.69|242.29|244.95|242.55|244.95|242.55|244.45|242.05|0
1651677550000|2022-05-04 15:19:10|244.45|242.05|245.11|242.71|245.11|242.71|244.45|242.05|0
1651677560000|2022-05-04 15:19:20|244.61|242.21|244.11|241.71|244.61|242.21|244.11|241.71|0
1651677570000|2022-05-04 15:19:30|243.95|241.55|244.11|241.71|244.11|241.71|243.78|241.38|0
1651677580000|2022-05-04 15:19:40|244.44|242.04|244.61|242.21|244.61|242.21|244.44|242.04|0
1651677590000|2022-05-04 15:19:50|244.94|242.54|245.28|242.88|245.28|242.88|244.94|242.54|0
1651677600000|2022-05-04 15:20:00|244.86|242.46|245.28|242.88|245.28|242.88|244.86|242.46|0
1651677610000|2022-05-04 15:20:10|245.11|242.71|243.94|241.54|245.11|242.71|243.94|241.54|0
1651677620000|2022-05-04 15:20:20|244.28|241.88|244.28|241.88|244.28|241.88|243.94|241.54|0
1651677630000|2022-05-04 15:20:30|244.11|241.71|243.94|241.54|244.11|241.71|243.94|241.54|0
1651677640000|2022-05-04 15:20:40|244.02|241.62|243.94|241.54|244.11|241.71|243.94|241.54|0
1651677650000|2022-05-04 15:20:50|244.11|241.71|243.48|241.08|244.11|241.71|243.15|240.75|0
1651677660000|2022-05-04 15:21:00|245.49|243.09|245.74|243.34|245.74|243.34|245.49|243.09|0
1651677670000|2022-05-04 15:21:10|245.58|243.18|244.39|241.99|245.58|243.18|244.39|241.99|0
1651677680000|2022-05-04 15:21:20|244.55|242.15|244.61|242.21|244.69|242.29|244.55|242.15|0
1651677690000|2022-05-04 15:21:30|244.19|241.79|244.53|242.13|244.53|242.13|244.19|241.79|0
1651677700000|2022-05-04 15:21:40|244.36|241.96|244.03|241.63|244.53|242.13|244.03|241.63|0
1651677710000|2022-05-04 15:21:50|243.86|241.46|244.03|241.63|244.03|241.63|243.86|241.46|0
1651677720000|2022-05-04 15:22:00|243.69|241.29|243.53|241.13|243.69|241.29|243.53|241.13|0
1651677730000|2022-05-04 15:22:10|244.03|241.63|244.69|242.29|244.69|242.29|244.03|241.63|0
1651677740000|2022-05-04 15:22:20|244.53|242.13|245.27|242.87|245.27|242.87|244.53|242.13|0
1651677750000|2022-05-04 15:22:30|245.36|242.96|244.54|242.14|245.36|242.96|244.54|242.14|0
1651677760000|2022-05-04 15:22:40|244.38|241.98|244.88|242.48|244.88|242.48|244.38|241.98|0
1651677770000|2022-05-04 15:22:50|245.12|242.72|245.04|242.64|245.21|242.81|245.04|242.64|0
1651677780000|2022-05-04 15:23:00|245.21|242.81|245.54|243.14|245.54|243.14|245.21|242.81|0
1651677790000|2022-05-04 15:23:10|245.21|242.81|244.71|242.31|245.21|242.81|244.71|242.31|0
1651677800000|2022-05-04 15:23:20|244.54|242.14|244.54|242.14|244.79|242.39|244.54|242.14|0
1651677810000|2022-05-04 15:23:30|244.71|242.31|245.04|242.64|245.04|242.64|244.54|242.14|0
1651677820000|2022-05-04 15:23:40|245.21|242.81|244.88|242.48|245.21|242.81|244.88|242.48|0
1651677830000|2022-05-04 15:23:50|245.04|242.64|244.88|242.48|245.04|242.64|244.88|242.48|0
1651677840000|2022-05-04 15:24:00|245.29|242.89|244.96|242.56|245.29|242.89|244.96|242.56|0
1651677850000|2022-05-04 15:24:10|244.88|242.48|244.54|242.14|244.88|242.48|244.54|242.14|0
1651677860000|2022-05-04 15:24:20|244.38|241.98|244.54|242.14|244.71|242.31|244.38|241.98|0
1651677870000|2022-05-04 15:24:30|244.38|241.98|244.04|241.64|244.71|242.31|244.04|241.64|0
1651677880000|2022-05-04 15:24:40|244.21|241.81|244.21|241.81|244.37|241.97|244.21|241.81|0
1651677890000|2022-05-04 15:24:50|244.54|242.14|244.37|241.97|244.71|242.31|244.37|241.97|0
1651677900000|2022-05-04 15:25:00|244.54|242.14|244.37|241.97|244.71|242.31|244.37|241.97|0
1651677910000|2022-05-04 15:25:10|244.71|242.31|244.54|242.14|245.21|242.81|244.54|242.14|0
1651677920000|2022-05-04 15:25:20|244.71|242.31|245.21|242.81|245.21|242.81|244.71|242.31|0
1651677930000|2022-05-04 15:25:30|245.29|242.89|245.37|242.97|245.54|243.14|245.29|242.89|0
1651677940000|2022-05-04 15:25:40|245.54|243.14|245.37|242.97|245.54|243.14|245.37|242.97|0
1651677950000|2022-05-04 15:25:50|245.21|242.81|245.71|243.31|245.71|243.31|245.04|242.64|0
1651677960000|2022-05-04 15:26:00|245.21|242.81|245.54|243.14|245.71|243.31|245.21|242.81|0
1651677970000|2022-05-04 15:26:10|245.79|243.39|245.37|242.97|245.79|243.39|245.37|242.97|0
1651677980000|2022-05-04 15:26:20|245.04|242.64|244.87|242.47|245.04|242.64|244.87|242.47|0
1651677990000|2022-05-04 15:26:30|244.71|242.31|244.95|242.55|244.95|242.55|244.71|242.31|0
1651678000000|2022-05-04 15:26:40|244.87|242.47|245.04|242.64|245.04|242.64|244.87|242.47|0
1651678010000|2022-05-04 15:26:50|244.87|242.47|244.71|242.31|245.04|242.64|244.71|242.31|0
1651678020000|2022-05-04 15:27:00|244.54|242.14|244.95|242.55|244.95|242.55|244.54|242.14|0
1651678030000|2022-05-04 15:27:10|244.71|242.31|245.04|242.64|245.04|242.64|244.71|242.31|0
1651678040000|2022-05-04 15:27:20|245.21|242.81|244.87|242.47|245.21|242.81|244.87|242.47|0
1651678050000|2022-05-04 15:27:30|245.04|242.64|244.95|242.55|245.04|242.64|244.87|242.47|0
1651678060000|2022-05-04 15:27:40|244.87|242.47|244.37|241.97|244.87|242.47|244.37|241.97|0
1651678070000|2022-05-04 15:27:50|244.45|242.05|243.71|241.31|244.45|242.05|243.71|241.31|0
1651678080000|2022-05-04 15:28:00|243.04|240.64|243.37|240.97|243.37|240.97|243.04|240.64|0
1651678090000|2022-05-04 15:28:10|243.7|241.3|243.37|240.97|243.7|241.3|243.21|240.81|0
1651678100000|2022-05-04 15:28:20|243.54|241.14|243.21|240.81|243.54|241.14|243.21|240.81|0
1651678110000|2022-05-04 15:28:30|243.37|240.97|243.7|241.3|243.7|241.3|243.37|240.97|0
1651678120000|2022-05-04 15:28:40|243.37|240.97|243.21|240.81|243.37|240.97|243.21|240.81|0
1651678130000|2022-05-04 15:28:50|243.04|240.64|242.79|240.39|243.04|240.64|242.71|240.31|0
1651678140000|2022-05-04 15:29:00|242.54|240.14|241.79|239.39|242.54|240.14|241.79|239.39|0
1651678150000|2022-05-04 15:29:10|242.21|239.81|242.71|240.31|242.71|240.31|242.21|239.81|0
1651678160000|2022-05-04 15:29:20|243.2|240.8|243.2|240.8|243.37|240.97|243.12|240.72|0
1651678170000|2022-05-04 15:29:30|243.04|240.64|243.7|241.3|243.7|241.3|243.04|240.64|0
1651678180000|2022-05-04 15:29:40|243.54|241.14|243.87|241.47|243.87|241.47|243.54|241.14|0
1651678190000|2022-05-04 15:29:50|243.7|241.3|243.87|241.47|244.04|241.64|243.7|241.3|0
1651678200000|2022-05-04 15:30:00|243.37|240.97|244.12|241.72|244.12|241.72|243.37|240.97|0
1651678210000|2022-05-04 15:30:10|243.87|241.47|242.62|240.22|243.87|241.47|242.62|240.22|0
1651678220000|2022-05-04 15:30:20|242.29|239.89|242.04|239.64|242.29|239.89|242.04|239.64|0
1651678230000|2022-05-04 15:30:30|242.21|239.81|242.37|239.97|242.54|240.14|242.21|239.81|0
1651678240000|2022-05-04 15:30:40|242.21|239.81|242.21|239.81|242.62|240.22|242.21|239.81|0
1651678250000|2022-05-04 15:30:50|241.88|239.48|241.21|238.81|241.88|239.48|241.21|238.81|0
1651678260000|2022-05-04 15:31:00|240.72|238.32|240.55|238.15|240.72|238.32|240.22|237.82|0
1651678270000|2022-05-04 15:31:10|240.72|238.32|241.38|238.98|241.38|238.98|240.72|238.32|0
1651678280000|2022-05-04 15:31:20|241.71|239.31|242.04|239.64|242.04|239.64|241.54|239.14|0
1651678290000|2022-05-04 15:31:30|241.87|239.47|242.29|239.89|242.29|239.89|241.87|239.47|0
1651678300000|2022-05-04 15:31:40|242.21|239.81|241.54|239.14|242.21|239.81|241.54|239.14|0
1651678310000|2022-05-04 15:31:50|241.38|238.98|241.38|238.98|241.71|239.31|241.38|238.98|0
1651678320000|2022-05-04 15:32:00|241.21|238.81|241.71|239.31|241.95|239.55|241.21|238.81|0
1651678330000|2022-05-04 15:32:10|241.54|239.14|241.38|238.98|241.71|239.31|241.38|238.98|0
1651678340000|2022-05-04 15:32:20|241.21|238.81|241.21|238.81|241.21|238.81|241.05|238.65|0
1651678350000|2022-05-04 15:32:30|241.05|238.65|240.88|238.48|241.05|238.65|240.88|238.48|0
1651678360000|2022-05-04 15:32:40|240.71|238.31|241.12|238.72|241.12|238.72|240.71|238.31|0
1651678370000|2022-05-04 15:32:50|241.04|238.64|240.88|238.48|241.21|238.81|240.88|238.48|0
1651678380000|2022-05-04 15:33:00|240.71|238.31|240.71|238.31|240.88|238.48|240.71|238.31|0
1651678390000|2022-05-04 15:33:10|241.04|238.64|241.21|238.81|241.21|238.81|240.88|238.48|0
1651678400000|2022-05-04 15:33:20|241.38|238.98|241.54|239.14|241.54|239.14|241.38|238.98|0
1651678410000|2022-05-04 15:33:30|241.71|239.31|242.04|239.64|242.04|239.64|241.71|239.31|0
1651678420000|2022-05-04 15:33:40|242.2|239.8|241.21|238.81|242.2|239.8|241.21|238.81|0
1651678430000|2022-05-04 15:33:50|241.04|238.64|241.04|238.64|241.04|238.64|241.04|238.64|0
1651678440000|2022-05-04 15:34:00|240.71|238.31|240.71|238.31|240.71|238.31|240.71|238.31|0
1651678450000|2022-05-04 15:34:10|240.55|238.15|240.22|237.82|240.55|238.15|240.22|237.82|0
1651678460000|2022-05-04 15:34:20|240.55|238.15|240.55|238.15|240.55|238.15|240.22|237.82|0
1651678470000|2022-05-04 15:34:30|240.88|238.48|240.38|237.98|240.88|238.48|239.89|237.49|0
1651678480000|2022-05-04 15:34:40|240.22|237.82|240.38|237.98|240.55|238.15|240.22|237.82|0
1651678490000|2022-05-04 15:34:50|240.55|238.15|241.21|238.81|241.21|238.81|240.55|238.15|0
1651678500000|2022-05-04 15:35:00|240.88|238.48|241.54|239.14|242.12|239.72|240.88|238.48|0
1651678510000|2022-05-04 15:35:10|241.37|238.97|242.04|239.64|242.04|239.64|241.37|238.97|0
1651678520000|2022-05-04 15:35:20|241.7|239.3|241.21|238.81|242.04|239.64|241.21|238.81|0
1651678530000|2022-05-04 15:35:30|240.88|238.48|241.04|238.64|241.04|238.64|240.38|237.98|0
1651678540000|2022-05-04 15:35:40|240.71|238.31|240.88|238.48|241.04|238.64|240.71|238.31|0
1651678550000|2022-05-04 15:35:50|240.38|237.98|239.88|237.48|240.38|237.98|239.72|237.32|0
1651678560000|2022-05-04 15:36:00|240.21|237.81|240.38|237.98|240.38|237.98|239.88|237.48|0
1651678570000|2022-05-04 15:36:10|240.79|238.39|240.95|238.55|240.95|238.55|240.71|238.31|0
1651678580000|2022-05-04 15:36:20|241.21|238.81|241.21|238.81|241.54|239.14|241.21|238.81|0
1651678590000|2022-05-04 15:36:30|241.37|238.97|241.62|239.22|241.62|239.22|241.37|238.97|0
1651678600000|2022-05-04 15:36:40|241.54|239.14|241.87|239.47|241.87|239.47|241.54|239.14|0
1651678610000|2022-05-04 15:36:50|241.7|239.3|241.54|239.14|242.03|239.63|241.54|239.14|0
1651678620000|2022-05-04 15:37:00|241.87|239.47|242.03|239.63|242.03|239.63|241.87|239.47|0
1651678630000|2022-05-04 15:37:10|241.7|239.3|241.87|239.47|241.95|239.55|241.7|239.3|0
1651678640000|2022-05-04 15:37:20|241.37|238.97|241.2|238.8|241.54|239.14|241.2|238.8|0
1651678650000|2022-05-04 15:37:30|241.37|238.97|241.04|238.64|241.37|238.97|240.71|238.31|0
1651678660000|2022-05-04 15:37:40|240.87|238.47|241.37|238.97|241.7|239.3|240.87|238.47|0
1651678670000|2022-05-04 15:37:50|241.7|239.3|241.87|239.47|241.87|239.47|241.54|239.14|0
1651678680000|2022-05-04 15:38:00|242.03|239.63|242.03|239.63|242.03|239.63|241.95|239.55|0
1651678690000|2022-05-04 15:38:10|242.2|239.8|242.36|239.96|242.36|239.96|242.2|239.8|0
1651678700000|2022-05-04 15:38:20|242.53|240.13|242.2|239.8|242.53|240.13|242.2|239.8|0
1651678710000|2022-05-04 15:38:30|242.03|239.63|242.53|240.13|242.53|240.13|241.87|239.47|0
1651678720000|2022-05-04 15:38:40|242.61|240.21|242.53|240.13|242.86|240.46|242.53|240.13|0
1651678730000|2022-05-04 15:38:50|242.36|239.96|242.7|240.3|242.7|240.3|242.36|239.96|0
1651678740000|2022-05-04 15:39:00|242.28|239.88|242.44|240.04|242.53|240.13|242.28|239.88|0
1651678750000|2022-05-04 15:39:10|242.53|240.13|242.86|240.46|242.86|240.46|242.36|239.96|0
1651678760000|2022-05-04 15:39:20|243.19|240.79|243.53|241.13|243.53|241.13|243.19|240.79|0
1651678770000|2022-05-04 15:39:30|243.69|241.29|243.36|240.96|243.69|241.29|243.36|240.96|0
1651678780000|2022-05-04 15:39:40|243.11|240.71|243.36|240.96|243.36|240.96|243.11|240.71|0
1651678790000|2022-05-04 15:39:50|243.44|241.04|243.53|241.13|243.53|241.13|243.44|241.04|0
1651678800000|2022-05-04 15:40:00|243.36|240.96|243.19|240.79|243.52|241.12|242.86|240.46|0
1651678810000|2022-05-04 15:40:10|243.03|240.63|243.36|240.96|243.52|241.12|243.03|240.63|0
1651678820000|2022-05-04 15:40:20|243.69|241.29|243.19|240.79|243.69|241.29|243.19|240.79|0
1651678830000|2022-05-04 15:40:30|243.36|240.96|243.19|240.79|243.6|241.2|243.19|240.79|0
1651678840000|2022-05-04 15:40:40|243.03|240.63|243.69|241.29|243.69|241.29|243.03|240.63|0
1651678850000|2022-05-04 15:40:50|244.02|241.62|244.52|242.12|244.86|242.46|244.02|241.62|0
1651678860000|2022-05-04 15:41:00|244.36|241.96|243.19|240.79|244.36|241.96|243.19|240.79|0
1651678870000|2022-05-04 15:41:10|243.1|240.7|244.52|242.12|244.52|242.12|243.1|240.7|0
1651678880000|2022-05-04 15:41:20|244.36|241.96|244.69|242.29|244.69|242.29|244.36|241.96|0
1651678890000|2022-05-04 15:41:30|244.86|242.46|244.86|242.46|245.02|242.62|244.86|242.46|0
1651678900000|2022-05-04 15:41:40|245.19|242.79|245.36|242.96|245.36|242.96|245.02|242.62|0
1651678910000|2022-05-04 15:41:50|245.19|242.79|244.69|242.29|245.27|242.87|244.69|242.29|0
1651678920000|2022-05-04 15:42:00|244.43|242.03|244.19|241.79|244.43|242.03|244.19|241.79|0
1651678930000|2022-05-04 15:42:10|244.35|241.95|244.35|241.95|244.52|242.12|244.35|241.95|0
1651678940000|2022-05-04 15:42:20|244.19|241.79|244.52|242.12|244.52|242.12|244.19|241.79|0
1651678950000|2022-05-04 15:42:30|244.69|242.29|244.02|241.62|244.69|242.29|244.02|241.62|0
1651678960000|2022-05-04 15:42:40|243.85|241.45|243.93|241.53|243.93|241.53|243.85|241.45|0
1651678970000|2022-05-04 15:42:50|244.19|241.79|244.19|241.79|244.35|241.95|244.19|241.79|0
1651678980000|2022-05-04 15:43:00|243.85|241.45|243.85|241.45|243.85|241.45|243.69|241.29|0
1651678990000|2022-05-04 15:43:10|243.69|241.29|243.35|240.95|243.69|241.29|243.35|240.95|0
1651679000000|2022-05-04 15:43:20|243.27|240.87|243.19|240.79|243.52|241.12|243.19|240.79|0
1651679010000|2022-05-04 15:43:30|243.02|240.62|243.02|240.62|243.35|240.95|243.02|240.62|0
1651679020000|2022-05-04 15:43:40|243.19|240.79|243.85|241.45|243.85|241.45|243.19|240.79|0
1651679030000|2022-05-04 15:43:50|244.19|241.79|244.52|242.12|244.52|242.12|244.19|241.79|0
1651679040000|2022-05-04 15:44:00|244.69|242.29|244.02|241.62|244.69|242.29|244.02|241.62|0
1651679050000|2022-05-04 15:44:10|243.69|241.29|243.69|241.29|243.69|241.29|243.35|240.95|0
1651679060000|2022-05-04 15:44:20|243.35|240.95|244.19|241.79|244.19|241.79|243.35|240.95|0
1651679070000|2022-05-04 15:44:30|244.02|241.62|244.69|242.29|244.69|242.29|244.02|241.62|0
1651679080000|2022-05-04 15:44:40|244.35|241.95|244.35|241.95|244.35|241.95|244.19|241.79|0
1651679090000|2022-05-04 15:44:50|244.19|241.79|244.52|242.12|244.52|242.12|244.19|241.79|0
1651679100000|2022-05-04 15:45:00|244.26|241.86|244.43|242.03|244.43|242.03|244.02|241.62|0
1651679110000|2022-05-04 15:45:10|244.68|242.28|245.18|242.78|245.18|242.78|244.68|242.28|0
1651679120000|2022-05-04 15:45:20|245.02|242.62|245.69|243.29|245.69|243.29|245.02|242.62|0
1651679130000|2022-05-04 15:45:30|245.52|243.12|245.18|242.78|245.52|243.12|245.18|242.78|0
1651679140000|2022-05-04 15:45:40|245.02|242.62|244.85|242.45|245.02|242.62|244.76|242.36|0
1651679150000|2022-05-04 15:45:50|244.18|241.78|244.52|242.12|244.52|242.12|244.18|241.78|0
1651679160000|2022-05-04 15:46:00|244.93|242.53|244.68|242.28|245.02|242.62|244.68|242.28|0
1651679170000|2022-05-04 15:46:10|244.52|242.12|244.02|241.62|244.52|242.12|244.02|241.62|0
1651679180000|2022-05-04 15:46:20|243.85|241.45|243.85|241.45|244.02|241.62|243.68|241.28|0
1651679190000|2022-05-04 15:46:30|243.68|241.28|244.52|242.12|244.52|242.12|243.68|241.28|0
1651679200000|2022-05-04 15:46:40|244.68|242.28|245.02|242.62|245.02|242.62|244.68|242.28|0
1651679210000|2022-05-04 15:46:50|245.18|242.78|245.18|242.78|245.35|242.95|245.18|242.78|0
1651679220000|2022-05-04 15:47:00|245.52|243.12|247.19|244.79|247.19|244.79|245.52|243.12|0
1651679230000|2022-05-04 15:47:10|246.69|244.29|247.02|244.62|247.02|244.62|246.52|244.12|0
1651679240000|2022-05-04 15:47:20|246.85|244.45|246.85|244.45|246.85|244.45|246.69|244.29|0
1651679250000|2022-05-04 15:47:30|246.02|243.62|246.43|244.03|246.43|244.03|245.85|243.45|0
1651679260000|2022-05-04 15:47:40|246.69|244.29|247.02|244.62|247.02|244.62|246.69|244.29|0
1651679270000|2022-05-04 15:47:50|246.85|244.45|247.02|244.62|247.02|244.62|246.85|244.45|0
1651679280000|2022-05-04 15:48:00|247.1|244.7|247.19|244.79|247.19|244.79|246.52|244.12|0
1651679290000|2022-05-04 15:48:10|246.85|244.45|247.86|245.46|247.86|245.46|246.85|244.45|0
1651679300000|2022-05-04 15:48:20|248.03|245.63|248.53|246.13|248.53|246.13|248.03|245.63|0
1651679310000|2022-05-04 15:48:30|248.7|246.3|248.7|246.3|249.03|246.63|248.7|246.3|0
1651679320000|2022-05-04 15:48:40|248.87|246.47|249.12|246.72|249.12|246.72|248.87|246.47|0
1651679330000|2022-05-04 15:48:50|248.7|246.3|249.03|246.63|249.03|246.63|248.7|246.3|0
1651679340000|2022-05-04 15:49:00|248.87|246.47|249.37|246.97|249.54|247.14|248.87|246.47|0
1651679350000|2022-05-04 15:49:10|249.71|247.31|249.37|246.97|249.71|247.31|249.37|246.97|0
1651679360000|2022-05-04 15:49:20|249.54|247.14|249.71|247.31|249.71|247.31|249.37|246.97|0
1651679370000|2022-05-04 15:49:30|249.54|247.14|249.03|246.63|249.54|247.14|249.03|246.63|0
1651679380000|2022-05-04 15:49:40|249.2|246.8|249.71|247.31|249.71|247.31|249.2|246.8|0
1651679390000|2022-05-04 15:49:50|249.87|247.47|249.87|247.47|249.87|247.47|249.62|247.22|0
1651679400000|2022-05-04 15:50:00|249.54|247.14|248.36|245.96|249.54|247.14|248.36|245.96|0
1651679410000|2022-05-04 15:50:10|248.86|246.46|249.2|246.8|249.2|246.8|248.86|246.46|0
1651679420000|2022-05-04 15:50:20|249.54|247.14|249.37|246.97|249.54|247.14|249.03|246.63|0
1651679430000|2022-05-04 15:50:30|249.2|246.8|249.54|247.14|249.54|247.14|249.2|246.8|0
1651679440000|2022-05-04 15:50:40|249.37|246.97|249.71|247.31|249.71|247.31|249.37|246.97|0
1651679450000|2022-05-04 15:50:50|249.54|247.14|249.54|247.14|249.71|247.31|249.54|247.14|0
1651679460000|2022-05-04 15:51:00|249.37|246.97|249.37|246.97|249.54|247.14|249.2|246.8|0
1651679470000|2022-05-04 15:51:10|249.7|247.3|249.37|246.97|249.7|247.3|249.37|246.97|0
1651679480000|2022-05-04 15:51:20|249.54|247.14|248.86|246.46|249.54|247.14|248.86|246.46|0
1651679490000|2022-05-04 15:51:30|249.2|246.8|249.54|247.14|249.54|247.14|249.2|246.8|0
1651679500000|2022-05-04 15:51:40|249.87|247.47|249.87|247.47|250.04|247.64|249.87|247.47|0
1651679510000|2022-05-04 15:51:50|249.54|247.14|249.2|246.8|249.54|247.14|249.03|246.63|0
1651679520000|2022-05-04 15:52:00|249.37|246.97|249.2|246.8|249.54|247.14|249.2|246.8|0
1651679530000|2022-05-04 15:52:10|248.86|246.46|248.53|246.13|248.86|246.46|248.53|246.13|0
1651679540000|2022-05-04 15:52:20|248.36|245.96|248.53|246.13|248.53|246.13|248.19|245.79|0
1651679550000|2022-05-04 15:52:30|248.69|246.29|248.86|246.46|248.86|246.46|248.53|246.13|0
1651679560000|2022-05-04 15:52:40|248.69|246.29|248.27|245.87|248.69|246.29|248.27|245.87|0
1651679570000|2022-05-04 15:52:50|248.86|246.46|248.86|246.46|248.86|246.46|248.69|246.29|0
1651679580000|2022-05-04 15:53:00|248.69|246.29|249.2|246.8|249.2|246.8|248.69|246.29|0
1651679590000|2022-05-04 15:53:10|248.16|245.76|248.33|245.93|248.33|245.93|248.16|245.76|0
1651679600000|2022-05-04 15:53:20|248.16|245.76|248.33|245.93|248.33|245.93|248.16|245.76|0
1651679610000|2022-05-04 15:53:30|248.16|245.76|248.83|246.43|248.83|246.43|248.16|245.76|0
1651679620000|2022-05-04 15:53:40|249|246.6|249.17|246.77|249.51|247.11|249|246.6|0
1651679630000|2022-05-04 15:53:50|249.68|247.28|249.34|246.94|249.84|247.44|249.34|246.94|0
1651679640000|2022-05-04 15:54:00|249.51|247.11|249.68|247.28|249.68|247.28|249.51|247.11|0
1651679650000|2022-05-04 15:54:10|249.84|247.44|250.18|247.78|250.18|247.78|249.84|247.44|0
1651679660000|2022-05-04 15:54:20|250.01|247.61|250.52|248.12|250.52|248.12|250.01|247.61|0
1651679670000|2022-05-04 15:54:30|250.69|248.29|250.6|248.2|250.69|248.29|250.6|248.2|0
1651679680000|2022-05-04 15:54:40|250.69|248.29|250.69|248.29|250.86|248.46|250.69|248.29|0
1651679690000|2022-05-04 15:54:50|250.86|248.46|251.03|248.63|251.03|248.63|250.86|248.46|0
1651679700000|2022-05-04 15:55:00|251.54|249.14|251.54|249.14|251.54|249.14|251.2|248.8|0
1651679710000|2022-05-04 15:55:10|251.71|249.31|251.54|249.14|251.71|249.31|251.54|249.14|0
1651679720000|2022-05-04 15:55:20|251.37|248.97|251.71|249.31|251.71|249.31|251.03|248.63|0
1651679730000|2022-05-04 15:55:30|251.37|248.97|250.86|248.46|251.37|248.97|250.86|248.46|0
1651679740000|2022-05-04 15:55:40|250.52|248.12|250.52|248.12|250.52|248.12|250.35|247.95|0
1651679750000|2022-05-04 15:55:50|250.69|248.29|250.69|248.29|250.94|248.54|250.69|248.29|0
1651679760000|2022-05-04 15:56:00|250.52|248.12|250.35|247.95|250.52|248.12|250.35|247.95|0
1651679770000|2022-05-04 15:56:10|250.01|247.61|250.01|247.61|250.01|247.61|249.84|247.44|0
1651679780000|2022-05-04 15:56:20|249.84|247.44|249.84|247.44|249.84|247.44|249.84|247.44|0
1651679790000|2022-05-04 15:56:30|250.01|247.61|249.5|247.1|250.01|247.61|249.5|247.1|0
1651679800000|2022-05-04 15:56:40|249.84|247.44|249.67|247.27|249.84|247.44|249.67|247.27|0
1651679810000|2022-05-04 15:56:50|249.84|247.44|249.84|247.44|250.18|247.78|249.84|247.44|0
1651679820000|2022-05-04 15:57:00|249.5|247.1|249.33|246.93|249.84|247.44|249.33|246.93|0
1651679830000|2022-05-04 15:57:10|249|246.6|248.66|246.26|249.17|246.77|248.66|246.26|0
1651679840000|2022-05-04 15:57:20|248.83|246.43|248.66|246.26|248.83|246.43|248.49|246.09|0
1651679850000|2022-05-04 15:57:30|248.49|246.09|248.66|246.26|248.66|246.26|248.49|246.09|0
1651679860000|2022-05-04 15:57:40|248.32|245.92|248.32|245.92|248.49|246.09|248.32|245.92|0
1651679870000|2022-05-04 15:57:50|248.15|245.75|248.15|245.75|248.15|245.75|247.82|245.42|0
1651679880000|2022-05-04 15:58:00|247.82|245.42|248.32|245.92|248.32|245.92|247.82|245.42|0
1651679890000|2022-05-04 15:58:10|248.49|246.09|247.65|245.25|248.49|246.09|247.48|245.08|0
1651679900000|2022-05-04 15:58:20|248.15|245.75|248.15|245.75|248.32|245.92|248.15|245.75|0
1651679910000|2022-05-04 15:58:30|248.32|245.92|247.81|245.41|248.32|245.92|247.81|245.41|0
1651679920000|2022-05-04 15:58:40|248.06|245.66|247.98|245.58|248.06|245.66|247.65|245.25|0
1651679930000|2022-05-04 15:58:50|248.15|245.75|248.06|245.66|248.32|245.92|248.06|245.66|0
1651679940000|2022-05-04 15:59:00|248.4|246|248.49|246.09|248.49|246.09|247.98|245.58|0
1651679950000|2022-05-04 15:59:10|248.66|246.26|248.49|246.09|248.66|246.26|248.32|245.92|0
1651679960000|2022-05-04 15:59:20|248.66|246.26|248.49|246.09|248.66|246.26|248.32|245.92|0
1651679970000|2022-05-04 15:59:30|248.32|245.92|248.4|246|248.4|246|248.32|245.92|0
1651679980000|2022-05-04 15:59:40|248.49|246.09|248.49|246.09|248.49|246.09|248.32|245.92|0
1651679990000|2022-05-04 15:59:50|248.32|245.92|248.82|246.42|248.82|246.42|248.32|245.92|0
1651680000000|2022-05-04 16:00:00|248.49|246.09|248.49|246.09|248.91|246.51|248.49|246.09|0
1651680010000|2022-05-04 16:00:10|248.82|246.42|248.49|246.09|248.82|246.42|248.32|245.92|0
1651680020000|2022-05-04 16:00:20|248.15|245.75|249.33|246.93|249.33|246.93|248.15|245.75|0
1651680030000|2022-05-04 16:00:30|249.16|246.76|249.16|246.76|249.16|246.76|249.16|246.76|0
1651680040000|2022-05-04 16:00:40|248.82|246.42|248.99|246.59|248.99|246.59|248.82|246.42|0
1651680050000|2022-05-04 16:00:50|248.82|246.42|248.99|246.59|248.99|246.59|248.82|246.42|0
1651680060000|2022-05-04 16:01:00|248.49|246.09|248.82|246.42|248.82|246.42|248.32|245.92|0
1651680070000|2022-05-04 16:01:10|248.49|246.09|248.49|246.09|248.49|246.09|248.32|245.92|0
1651680080000|2022-05-04 16:01:20|248.32|245.92|248.15|245.75|248.32|245.92|247.98|245.58|0
1651680090000|2022-05-04 16:01:30|247.81|245.41|247.47|245.07|247.81|245.41|247.47|245.07|0
1651680100000|2022-05-04 16:01:40|247.31|244.91|247.47|245.07|247.64|245.24|247.31|244.91|0
1651680110000|2022-05-04 16:01:50|247.72|245.32|247.81|245.41|248.15|245.75|247.72|245.32|0
1651680120000|2022-05-04 16:02:00|247.64|245.24|247.89|245.49|247.98|245.58|247.64|245.24|0
1651680130000|2022-05-04 16:02:10|247.98|245.58|247.81|245.41|248.15|245.75|247.81|245.41|0
1651680140000|2022-05-04 16:02:20|247.98|245.58|247.55|245.15|247.98|245.58|247.55|245.15|0
1651680150000|2022-05-04 16:02:30|247.47|245.07|247.55|245.15|247.55|245.15|247.31|244.91|0
1651680160000|2022-05-04 16:02:40|247.64|245.24|247.81|245.41|247.81|245.41|247.47|245.07|0
1651680170000|2022-05-04 16:02:50|247.47|245.07|247.47|245.07|247.47|245.07|247.14|244.74|0
1651680180000|2022-05-04 16:03:00|247.3|244.9|247.3|244.9|247.3|244.9|247.14|244.74|0
1651680190000|2022-05-04 16:03:10|247.14|244.74|246.97|244.57|247.14|244.74|246.88|244.48|0
1651680200000|2022-05-04 16:03:20|246.8|244.4|247.3|244.9|247.3|244.9|246.8|244.4|0
1651680210000|2022-05-04 16:03:30|247.64|245.24|247.98|245.58|247.98|245.58|247.64|245.24|0
1651680220000|2022-05-04 16:03:40|247.81|245.41|247.47|245.07|247.81|245.41|247.47|245.07|0
1651680230000|2022-05-04 16:03:50|247.81|245.41|247.81|245.41|247.98|245.58|247.81|245.41|0
1651680240000|2022-05-04 16:04:00|248.31|245.91|248.15|245.75|248.48|246.08|248.15|245.75|0
1651680250000|2022-05-04 16:04:10|247.98|245.58|247.64|245.24|247.98|245.58|247.64|245.24|0
1651680260000|2022-05-04 16:04:20|248.08|245.68|248.41|246.01|248.41|246.01|248.08|245.68|0
1651680270000|2022-05-04 16:04:30|248.24|245.84|247.22|244.82|248.24|245.84|247.22|244.82|0
1651680280000|2022-05-04 16:04:40|247.39|244.99|247.22|244.82|247.56|245.16|247.22|244.82|0
1651680290000|2022-05-04 16:04:50|247.39|244.99|247.22|244.82|247.47|245.07|247.22|244.82|0
1651680300000|2022-05-04 16:05:00|247.05|244.65|247.13|244.73|247.13|244.73|247.05|244.65|0
1651680310000|2022-05-04 16:05:10|247.22|244.82|247.39|244.99|247.39|244.99|247.22|244.82|0
1651680320000|2022-05-04 16:05:20|247.22|244.82|247.89|245.49|247.89|245.49|247.22|244.82|0
1651680330000|2022-05-04 16:05:30|248.06|245.66|247.89|245.49|248.06|245.66|247.89|245.49|0
1651680340000|2022-05-04 16:05:40|247.56|245.16|247.72|245.32|247.72|245.32|247.56|245.16|0
1651680350000|2022-05-04 16:05:50|247.89|245.49|248.06|245.66|248.06|245.66|247.72|245.32|0
1651680360000|2022-05-04 16:06:00|247.72|245.32|247.55|245.15|247.89|245.49|247.55|245.15|0
1651680370000|2022-05-04 16:06:10|247.72|245.32|248.06|245.66|248.06|245.66|247.72|245.32|0
1651680380000|2022-05-04 16:06:20|247.72|245.32|248.06|245.66|248.06|245.66|247.72|245.32|0
1651680390000|2022-05-04 16:06:30|247.97|245.57|247.89|245.49|247.97|245.57|247.72|245.32|0
1651680400000|2022-05-04 16:06:40|247.55|245.15|247.89|245.49|247.89|245.49|247.55|245.15|0
1651680410000|2022-05-04 16:06:50|248.06|245.66|248.4|246|248.73|246.33|248.06|245.66|0
1651680420000|2022-05-04 16:07:00|248.23|245.83|247.72|245.32|248.23|245.83|247.55|245.15|0
1651680430000|2022-05-04 16:07:10|247.39|244.99|247.55|245.15|247.55|245.15|247.39|244.99|0
1651680440000|2022-05-04 16:07:20|247.72|245.32|248.56|246.16|248.56|246.16|247.72|245.32|0
1651680450000|2022-05-04 16:07:30|248.73|246.33|248.73|246.33|248.73|246.33|248.4|246|0
1651680460000|2022-05-04 16:07:40|248.9|246.5|248.73|246.33|248.9|246.5|248.56|246.16|0
1651680470000|2022-05-04 16:07:50|248.9|246.5|248.9|246.5|248.9|246.5|248.9|246.5|0
1651680480000|2022-05-04 16:08:00|249.24|246.84|248.9|246.5|249.24|246.84|248.73|246.33|0
1651680490000|2022-05-04 16:08:10|249.15|246.75|248.9|246.5|249.15|246.75|248.56|246.16|0
1651680500000|2022-05-04 16:08:20|248.73|246.33|248.39|245.99|248.73|246.33|248.23|245.83|0
1651680510000|2022-05-04 16:08:30|248.56|246.16|248.9|246.5|248.9|246.5|248.56|246.16|0
1651680520000|2022-05-04 16:08:40|249.07|246.67|249.74|247.34|249.74|247.34|249.07|246.67|0
1651680530000|2022-05-04 16:08:50|250.08|247.68|249.74|247.34|250.08|247.68|249.74|247.34|0
1651680540000|2022-05-04 16:09:00|249.58|247.18|250.42|248.02|250.42|248.02|249.58|247.18|0
1651680550000|2022-05-04 16:09:10|250.25|247.85|250.42|248.02|250.42|248.02|250.08|247.68|0
1651680560000|2022-05-04 16:09:20|250.25|247.85|250.42|248.02|250.42|248.02|249.91|247.51|0
1651680570000|2022-05-04 16:09:30|250.25|247.85|250.59|248.19|250.59|248.19|250.25|247.85|0
1651680580000|2022-05-04 16:09:40|250.76|248.36|250.59|248.19|250.76|248.36|250.42|248.02|0
1651680590000|2022-05-04 16:09:50|250.25|247.85|250.25|247.85|250.25|247.85|250.08|247.68|0
1651680600000|2022-05-04 16:10:00|249.91|247.51|249.07|246.67|249.91|247.51|249.07|246.67|0
1651680610000|2022-05-04 16:10:10|249.24|246.84|248.39|245.99|249.24|246.84|248.39|245.99|0
1651680620000|2022-05-04 16:10:20|248.22|245.82|248.22|245.82|248.22|245.82|248.06|245.66|0
1651680630000|2022-05-04 16:10:30|248.05|245.65|247.72|245.32|248.05|245.65|247.55|245.15|0
1651680640000|2022-05-04 16:10:40|247.89|245.49|248.22|245.82|248.22|245.82|247.89|245.49|0
1651680650000|2022-05-04 16:10:50|248.39|245.99|248.39|245.99|248.39|245.99|248.05|245.65|0
1651680660000|2022-05-04 16:11:00|248.56|246.16|248.22|245.82|248.73|246.33|248.22|245.82|0
1651680670000|2022-05-04 16:11:10|247.89|245.49|248.14|245.74|248.14|245.74|247.89|245.49|0
1651680680000|2022-05-04 16:11:20|248.39|245.99|248.56|246.16|248.56|246.16|248.39|245.99|0
1651680690000|2022-05-04 16:11:30|248.05|245.65|248.05|245.65|248.39|245.99|248.05|245.65|0
1651680700000|2022-05-04 16:11:40|247.89|245.49|247.72|245.32|247.89|245.49|247.72|245.32|0
1651680710000|2022-05-04 16:11:50|248.05|245.65|248.56|246.16|248.56|246.16|248.05|245.65|0
1651680720000|2022-05-04 16:12:00|248.73|246.33|248.73|246.33|248.73|246.33|248.39|245.99|0
1651680730000|2022-05-04 16:12:10|248.39|245.99|248.22|245.82|248.39|245.99|248.22|245.82|0
1651680740000|2022-05-04 16:12:20|248.56|246.16|248.22|245.82|248.56|246.16|248.22|245.82|0
1651680750000|2022-05-04 16:12:30|248.47|246.07|248.05|245.65|248.47|246.07|248.05|245.65|0
1651680760000|2022-05-04 16:12:40|248.39|245.99|248.73|246.33|248.73|246.33|248.39|245.99|0
1651680770000|2022-05-04 16:12:50|248.39|245.99|248.56|246.16|248.56|246.16|248.05|245.65|0
1651680780000|2022-05-04 16:13:00|248.39|245.99|248.9|246.5|248.9|246.5|248.39|245.99|0
1651680790000|2022-05-04 16:13:10|249.06|246.66|249.06|246.66|249.23|246.83|249.06|246.66|0
1651680800000|2022-05-04 16:13:20|248.98|246.58|249.4|247|249.4|247|248.89|246.49|0
1651680810000|2022-05-04 16:13:30|249.74|247.34|249.91|247.51|249.91|247.51|249.74|247.34|0
1651680820000|2022-05-04 16:13:40|249.4|247|249.48|247.08|249.48|247.08|249.06|246.66|0
1651680830000|2022-05-04 16:13:50|249.57|247.17|249.99|247.59|250.08|247.68|249.57|247.17|0
1651680840000|2022-05-04 16:14:00|250.08|247.68|249.23|246.83|250.08|247.68|249.23|246.83|0
1651680850000|2022-05-04 16:14:10|249.06|246.66|248.89|246.49|249.23|246.83|248.89|246.49|0
1651680860000|2022-05-04 16:14:20|248.56|246.16|248.73|246.33|249.06|246.66|248.56|246.16|0
1651680870000|2022-05-04 16:14:30|248.72|246.32|248.56|246.16|248.72|246.32|248.56|246.16|0
1651680880000|2022-05-04 16:14:40|249.06|246.66|248.81|246.41|249.06|246.66|248.72|246.32|0
1651680890000|2022-05-04 16:14:50|248.89|246.49|249.4|247|249.4|247|248.89|246.49|0
1651680900000|2022-05-04 16:15:00|249.65|247.25|250.58|248.18|250.58|248.18|249.65|247.25|0
1651680910000|2022-05-04 16:15:10|250.41|248.01|250.41|248.01|250.75|248.35|250.08|247.68|0
1651680920000|2022-05-04 16:15:20|250.58|248.18|250.75|248.35|250.92|248.52|250.58|248.18|0
1651680930000|2022-05-04 16:15:30|251.77|249.37|250.75|248.35|251.77|249.37|250.75|248.35|0
1651680940000|2022-05-04 16:15:40|249.91|247.51|249.65|247.25|250.08|247.68|249.65|247.25|0
1651680950000|2022-05-04 16:15:50|249.74|247.34|249.57|247.17|249.74|247.34|249.06|246.66|0
1651680960000|2022-05-04 16:16:00|249.74|247.34|249.91|247.51|249.91|247.51|249.74|247.34|0
1651680970000|2022-05-04 16:16:10|249.4|247|248.89|246.49|249.4|247|248.89|246.49|0
1651680980000|2022-05-04 16:16:20|249.23|246.83|249.23|246.83|249.23|246.83|249.23|246.83|0
1651680990000|2022-05-04 16:16:30|249.06|246.66|249.23|246.83|249.23|246.83|248.89|246.49|0
1651681000000|2022-05-04 16:16:40|249.4|247|248.89|246.49|249.4|247|248.89|246.49|0
1651681010000|2022-05-04 16:16:50|248.72|246.32|248.55|246.15|248.72|246.32|248.55|246.15|0
1651681020000|2022-05-04 16:17:00|248.89|246.49|249.06|246.66|249.06|246.66|248.89|246.49|0
1651681030000|2022-05-04 16:17:10|248.89|246.49|248.55|246.15|248.97|246.57|248.55|246.15|0
1651681040000|2022-05-04 16:17:20|248.38|245.98|248.22|245.82|248.38|245.98|248.05|245.65|0
1651681050000|2022-05-04 16:17:30|248.05|245.65|248.05|245.65|248.22|245.82|248.05|245.65|0
1651681060000|2022-05-04 16:17:40|247.88|245.48|248.22|245.82|248.22|245.82|247.88|245.48|0
1651681070000|2022-05-04 16:17:50|248.72|246.32|249.06|246.66|249.06|246.66|248.72|246.32|0
1651681080000|2022-05-04 16:18:00|249.23|246.83|248.72|246.32|249.23|246.83|248.72|246.32|0
1651681090000|2022-05-04 16:18:10|249.06|246.66|249.06|246.66|249.4|247|249.06|246.66|0
1651681100000|2022-05-04 16:18:20|249.23|246.83|249.73|247.33|249.73|247.33|249.23|246.83|0
1651681110000|2022-05-04 16:18:30|249.9|247.5|249.73|247.33|250.07|247.67|249.73|247.33|0
1651681120000|2022-05-04 16:18:40|249.9|247.5|249.23|246.83|249.9|247.5|249.23|246.83|0
1651681130000|2022-05-04 16:18:50|249.73|247.33|250.07|247.67|250.07|247.67|249.73|247.33|0
1651681140000|2022-05-04 16:19:00|250.41|248.01|251.26|248.86|251.26|248.86|250.41|248.01|0
1651681150000|2022-05-04 16:19:10|251.43|249.03|251.6|249.2|251.6|249.2|251.43|249.03|0
1651681160000|2022-05-04 16:19:20|252.11|249.71|252.96|250.56|252.96|250.56|252.11|249.71|0
1651681170000|2022-05-04 16:19:30|253.38|250.98|253.64|251.24|253.81|251.41|253.38|250.98|0
1651681180000|2022-05-04 16:19:40|253.3|250.9|253.21|250.81|253.3|250.9|252.95|250.55|0
1651681190000|2022-05-04 16:19:50|253.47|251.07|253.47|251.07|253.64|251.24|253.12|250.72|0
1651681200000|2022-05-04 16:20:00|253.12|250.72|254.32|251.92|254.32|251.92|253.12|250.72|0
1651681210000|2022-05-04 16:20:10|254.83|252.43|254.66|252.26|254.83|252.43|254.57|252.17|0
1651681220000|2022-05-04 16:20:20|254.15|251.75|254.49|252.09|254.49|252.09|254.15|251.75|0
1651681230000|2022-05-04 16:20:30|254.32|251.92|254.49|252.09|254.66|252.26|254.32|251.92|0
1651681240000|2022-05-04 16:20:40|254.83|252.43|255|252.6|255.17|252.77|254.83|252.43|0
1651681250000|2022-05-04 16:20:50|255.08|252.68|255.51|253.11|255.51|253.11|255.08|252.68|0
1651681260000|2022-05-04 16:21:00|255.34|252.94|255.85|253.45|256.02|253.62|255.34|252.94|0
1651681270000|2022-05-04 16:21:10|255.68|253.28|255.68|253.28|256.02|253.62|255.68|253.28|0
1651681280000|2022-05-04 16:21:20|255.51|253.11|255.51|253.11|255.68|253.28|255.51|253.11|0
1651681290000|2022-05-04 16:21:30|255.34|252.94|255.17|252.77|255.51|253.11|255.17|252.77|0
1651681300000|2022-05-04 16:21:40|255.51|253.11|255.51|253.11|255.68|253.28|255.51|253.11|0
1651681310000|2022-05-04 16:21:50|255.68|253.28|256.2|253.8|256.2|253.8|255.68|253.28|0
1651681320000|2022-05-04 16:22:00|256.28|253.88|257.05|254.65|257.05|254.65|256.28|253.88|0
1651681330000|2022-05-04 16:22:10|257.22|254.82|257.91|255.51|257.91|255.51|257.22|254.82|0
1651681340000|2022-05-04 16:22:20|258.08|255.68|258.08|255.68|258.25|255.85|258.08|255.68|0
1651681350000|2022-05-04 16:22:30|257.91|255.51|257.91|255.51|257.99|255.59|257.91|255.51|0
1651681360000|2022-05-04 16:22:40|258.25|255.85|258.08|255.68|258.25|255.85|258.08|255.68|0
1651681370000|2022-05-04 16:22:50|259.11|256.71|258.77|256.37|259.11|256.71|258.77|256.37|0
1651681380000|2022-05-04 16:23:00|258.94|256.54|259.8|257.4|259.8|257.4|258.94|256.54|0
1651681390000|2022-05-04 16:23:10|259.63|257.23|259.11|256.71|259.8|257.4|259.11|256.71|0
1651681400000|2022-05-04 16:23:20|258.77|256.37|258.08|255.68|258.77|256.37|258.08|255.68|0
1651681410000|2022-05-04 16:23:30|258.25|255.85|258.6|256.2|258.6|256.2|258.25|255.85|0
1651681420000|2022-05-04 16:23:40|258.42|256.02|258.25|255.85|258.42|256.02|258.08|255.68|0
1651681430000|2022-05-04 16:23:50|258.08|255.68|258.42|256.02|258.42|256.02|258.08|255.68|0
1651681440000|2022-05-04 16:24:00|258.6|256.2|258.33|255.93|258.6|256.2|258.33|255.93|0
1651681450000|2022-05-04 16:24:10|258.59|256.19|258.25|255.85|258.59|256.19|258.25|255.85|0
1651681460000|2022-05-04 16:24:20|258.42|256.02|258.42|256.02|258.42|256.02|258.25|255.85|0
1651681470000|2022-05-04 16:24:30|258.25|255.85|258.08|255.68|258.33|255.93|258.08|255.68|0
1651681480000|2022-05-04 16:24:40|257.74|255.34|257.91|255.51|258.08|255.68|257.74|255.34|0
1651681490000|2022-05-04 16:24:50|257.99|255.59|257.91|255.51|257.99|255.59|257.73|255.33|0
1651681500000|2022-05-04 16:25:00|258.08|255.68|258.77|256.37|258.77|256.37|258.08|255.68|0
1651681510000|2022-05-04 16:25:10|258.5|256.1|258.77|256.37|258.94|256.54|258.5|256.1|0
1651681520000|2022-05-04 16:25:20|258.59|256.19|258.59|256.19|258.59|256.19|258.42|256.02|0
1651681530000|2022-05-04 16:25:30|258.42|256.02|258.08|255.68|258.42|256.02|258.08|255.68|0
1651681540000|2022-05-04 16:25:40|259.37|256.97|259.03|256.63|259.37|256.97|258.86|256.46|0
1651681550000|2022-05-04 16:25:50|258.17|255.77|258.34|255.94|258.34|255.94|258.17|255.77|0
1651681560000|2022-05-04 16:26:00|258.17|255.77|258.86|256.46|258.86|256.46|258.17|255.77|0
1651681570000|2022-05-04 16:26:10|258.69|256.29|258.86|256.46|258.86|256.46|258.52|256.12|0
1651681580000|2022-05-04 16:26:20|258.94|256.54|259.72|257.32|259.72|257.32|258.94|256.54|0
1651681590000|2022-05-04 16:26:30|260.07|257.67|259.89|257.49|260.41|258.01|259.89|257.49|0
1651681600000|2022-05-04 16:26:40|260.24|257.84|260.07|257.67|260.41|258.01|260.07|257.67|0
1651681610000|2022-05-04 16:26:50|260.24|257.84|260.41|258.01|260.58|258.18|260.24|257.84|0
1651681620000|2022-05-04 16:27:00|260.24|257.84|260.24|257.84|260.75|258.35|260.24|257.84|0
1651681630000|2022-05-04 16:27:10|260.58|258.18|261.27|258.87|261.27|258.87|260.58|258.18|0
1651681640000|2022-05-04 16:27:20|260.93|258.53|260.24|257.84|260.93|258.53|260.24|257.84|0
1651681650000|2022-05-04 16:27:30|260.07|257.67|260.07|257.67|260.07|257.67|260.07|257.67|0
1651681660000|2022-05-04 16:27:40|260.41|258.01|260.58|258.18|260.58|258.18|260.41|258.01|0
1651681670000|2022-05-04 16:27:50|260.93|258.53|260.75|258.35|260.93|258.53|260.75|258.35|0
1651681680000|2022-05-04 16:28:00|260.58|258.18|261.1|258.7|261.18|258.78|260.58|258.18|0
1651681690000|2022-05-04 16:28:10|261.62|259.22|261.96|259.56|261.96|259.56|261.62|259.22|0
1651681700000|2022-05-04 16:28:20|262.13|259.73|261.79|259.39|262.13|259.73|261.79|259.39|0
1651681710000|2022-05-04 16:28:30|261.62|259.22|261.44|259.04|261.62|259.22|261.27|258.87|0
1651681720000|2022-05-04 16:28:40|261.27|258.87|261.62|259.22|261.62|259.22|261.27|258.87|0
1651681730000|2022-05-04 16:28:50|261.79|259.39|261.27|258.87|261.79|259.39|261.27|258.87|0
1651681740000|2022-05-04 16:29:00|261.44|259.04|261.1|258.7|261.44|259.04|261.1|258.7|0
1651681750000|2022-05-04 16:29:10|260.92|258.52|260.92|258.52|261.27|258.87|260.92|258.52|0
1651681760000|2022-05-04 16:29:20|261.1|258.7|261.61|259.21|261.61|259.21|261.1|258.7|0
1651681770000|2022-05-04 16:29:30|261.1|258.7|261.1|258.7|261.1|258.7|260.58|258.18|0
1651681780000|2022-05-04 16:29:40|261.44|259.04|261.44|259.04|261.44|259.04|261.44|259.04|0
1651681790000|2022-05-04 16:29:50|261.61|259.21|261.61|259.21|261.61|259.21|261.27|258.87|0
1651681800000|2022-05-04 16:30:00|261.52|259.12|261.61|259.21|262.21|259.81|261.52|259.12|0
1651681810000|2022-05-04 16:30:10|261.79|259.39|261.79|259.39|261.96|259.56|261.61|259.21|0
1651681820000|2022-05-04 16:30:20|261.61|259.21|261.96|259.56|261.96|259.56|261.61|259.21|0
1651681830000|2022-05-04 16:30:30|261.79|259.39|261.79|259.39|262.04|259.64|261.79|259.39|0
1651681840000|2022-05-04 16:30:40|261.96|259.56|261.96|259.56|262.13|259.73|261.96|259.56|0
1651681850000|2022-05-04 16:30:50|261.79|259.39|261.79|259.39|261.96|259.56|261.61|259.21|0
1651681860000|2022-05-04 16:31:00|261.96|259.56|261.61|259.21|261.96|259.56|261.61|259.21|0
1651681870000|2022-05-04 16:31:10|261.44|259.04|261.09|258.69|261.44|259.04|261.09|258.69|0
1651681880000|2022-05-04 16:31:20|260.92|258.52|261.61|259.21|261.61|259.21|260.92|258.52|0
1651681890000|2022-05-04 16:31:30|261.09|258.69|260.75|258.35|261.09|258.69|260.75|258.35|0
1651681900000|2022-05-04 16:31:40|260.92|258.52|261.09|258.69|261.27|258.87|260.92|258.52|0
1651681910000|2022-05-04 16:31:50|260.92|258.52|260.92|258.52|260.92|258.52|260.92|258.52|0
1651681920000|2022-05-04 16:32:00|260.75|258.35|260.58|258.18|260.92|258.52|260.58|258.18|0
1651681930000|2022-05-04 16:32:10|260.75|258.35|261.09|258.69|261.09|258.69|260.75|258.35|0
1651681940000|2022-05-04 16:32:20|261.27|258.87|260.92|258.52|261.27|258.87|260.92|258.52|0
1651681950000|2022-05-04 16:32:30|261.35|258.95|261.44|259.04|261.44|259.04|261.27|258.87|0
1651681960000|2022-05-04 16:32:40|261.78|259.38|261.52|259.12|261.78|259.38|261.52|259.12|0
1651681970000|2022-05-04 16:32:50|261.44|259.04|261.78|259.38|261.78|259.38|261.44|259.04|0
1651681980000|2022-05-04 16:33:00|261.96|259.56|262.04|259.64|262.04|259.64|261.44|259.04|0
1651681990000|2022-05-04 16:33:10|261.96|259.56|262.13|259.73|262.13|259.73|261.78|259.38|0
1651682000000|2022-05-04 16:33:20|262.3|259.9|262.3|259.9|262.3|259.9|262.04|259.64|0
1651682010000|2022-05-04 16:33:30|262.65|260.25|262.13|259.73|262.65|260.25|261.96|259.56|0
1651682020000|2022-05-04 16:33:40|261.78|259.38|261.61|259.21|261.78|259.38|261.61|259.21|0
1651682030000|2022-05-04 16:33:50|261.78|259.38|261.61|259.21|261.87|259.47|261.61|259.21|0
1651682040000|2022-05-04 16:34:00|261.44|259.04|261.09|258.69|261.44|259.04|261.09|258.69|0
1651682050000|2022-05-04 16:34:10|261.44|259.04|261.26|258.86|261.44|259.04|261.26|258.86|0
1651682060000|2022-05-04 16:34:20|261.44|259.04|261.78|259.38|261.95|259.55|261.44|259.04|0
1651682070000|2022-05-04 16:34:30|261.44|259.04|261.61|259.21|261.61|259.21|261.44|259.04|0
1651682080000|2022-05-04 16:34:40|261.78|259.38|261.78|259.38|261.78|259.38|261.78|259.38|0
1651682090000|2022-05-04 16:34:50|261.95|259.55|261.61|259.21|261.95|259.55|261.61|259.21|0
1651682100000|2022-05-04 16:35:00|261.44|259.04|261.78|259.38|261.95|259.55|261.44|259.04|0
1651682110000|2022-05-04 16:35:10|261.95|259.55|261.26|258.86|261.95|259.55|261.26|258.86|0
1651682120000|2022-05-04 16:35:20|261.61|259.21|261.61|259.21|261.61|259.21|261.44|259.04|0
1651682130000|2022-05-04 16:35:30|261.52|259.12|261.95|259.55|261.95|259.55|261.52|259.12|0
1651682140000|2022-05-04 16:35:40|261.78|259.38|262.13|259.73|262.13|259.73|261.78|259.38|0
1651682150000|2022-05-04 16:35:50|262.3|259.9|262.64|260.24|262.64|260.24|262.3|259.9|0
1651682160000|2022-05-04 16:36:00|262.21|259.81|262.3|259.9|262.3|259.9|262.21|259.81|0
1651682170000|2022-05-04 16:36:10|262.13|259.73|261.78|259.38|262.3|259.9|261.78|259.38|0
1651682180000|2022-05-04 16:36:20|261.61|259.21|261.69|259.29|261.69|259.29|261.61|259.21|0
1651682190000|2022-05-04 16:36:30|261.95|259.55|262.12|259.72|262.21|259.81|261.95|259.55|0
1651682200000|2022-05-04 16:36:40|262.03|259.63|262.12|259.72|262.12|259.72|262.03|259.63|0
1651682210000|2022-05-04 16:36:50|262.3|259.9|262.12|259.72|262.47|260.07|262.12|259.72|0
1651682220000|2022-05-04 16:37:00|261.95|259.55|262.47|260.07|262.64|260.24|261.95|259.55|0
1651682230000|2022-05-04 16:37:10|262.3|259.9|263.16|260.76|263.16|260.76|262.3|259.9|0
1651682240000|2022-05-04 16:37:20|263.68|261.28|262.82|260.42|263.68|261.28|262.82|260.42|0
1651682250000|2022-05-04 16:37:30|262.3|259.9|263.16|260.76|263.16|260.76|262.3|259.9|0
1651682260000|2022-05-04 16:37:40|262.99|260.59|262.64|260.24|262.99|260.59|262.47|260.07|0
1651682270000|2022-05-04 16:37:50|262.47|260.07|261.95|259.55|262.47|260.07|261.95|259.55|0
1651682280000|2022-05-04 16:38:00|262.12|259.72|261.78|259.38|262.3|259.9|261.78|259.38|0
1651682290000|2022-05-04 16:38:10|261.95|259.55|261.86|259.46|262.12|259.72|261.86|259.46|0
1651682300000|2022-05-04 16:38:20|261.95|259.55|261.78|259.38|261.95|259.55|261.78|259.38|0
1651682310000|2022-05-04 16:38:30|262.12|259.72|262.64|260.24|262.64|260.24|262.12|259.72|0
1651682320000|2022-05-04 16:38:40|262.81|260.41|263.16|260.76|263.16|260.76|262.81|260.41|0
1651682330000|2022-05-04 16:38:50|263.07|260.67|263.33|260.93|263.33|260.93|263.07|260.67|0
1651682340000|2022-05-04 16:39:00|263.51|261.11|264.72|262.32|264.72|262.32|263.51|261.11|0
1651682350000|2022-05-04 16:39:10|264.55|262.15|265.24|262.84|265.24|262.84|264.55|262.15|0
1651682360000|2022-05-04 16:39:20|264.89|262.49|264.55|262.15|264.89|262.49|264.55|262.15|0
1651682370000|2022-05-04 16:39:30|264.72|262.32|265.07|262.67|265.07|262.67|264.55|262.15|0
1651682380000|2022-05-04 16:39:40|265.24|262.84|265.59|263.19|265.59|263.19|265.24|262.84|0
1651682390000|2022-05-04 16:39:50|265.41|263.01|265.67|263.27|265.67|263.27|265.41|263.01|0
1651682400000|2022-05-04 16:40:00|265.41|263.01|265.93|263.53|265.93|263.53|265.41|263.01|0
1651682410000|2022-05-04 16:40:10|265.59|263.19|264.89|262.49|265.59|263.19|264.89|262.49|0
1651682420000|2022-05-04 16:40:20|265.07|262.67|264.89|262.49|265.24|262.84|264.89|262.49|0
1651682430000|2022-05-04 16:40:30|264.72|262.32|264.54|262.14|264.72|262.32|264.54|262.14|0
1651682440000|2022-05-04 16:40:40|264.89|262.49|264.72|262.32|264.89|262.49|264.37|261.97|0
1651682450000|2022-05-04 16:40:50|264.89|262.49|265.41|263.01|265.41|263.01|264.89|262.49|0
1651682460000|2022-05-04 16:41:00|265.59|263.19|264.89|262.49|265.59|263.19|264.89|262.49|0
1651682470000|2022-05-04 16:41:10|264.72|262.32|264.63|262.23|264.72|262.32|264.63|262.23|0
1651682480000|2022-05-04 16:41:20|264.37|261.97|264.37|261.97|264.54|262.14|264.37|261.97|0
1651682490000|2022-05-04 16:41:30|264.89|262.49|264.72|262.32|264.89|262.49|264.54|262.14|0
1651682500000|2022-05-04 16:41:40|264.37|261.97|264.72|262.32|264.72|262.32|264.37|261.97|0
1651682510000|2022-05-04 16:41:50|264.54|262.14|264.37|261.97|264.54|262.14|264.37|261.97|0
1651682520000|2022-05-04 16:42:00|264.2|261.8|263.68|261.28|264.2|261.8|263.68|261.28|0
1651682530000|2022-05-04 16:42:10|263.33|260.93|263.16|260.76|263.5|261.1|263.16|260.76|0
1651682540000|2022-05-04 16:42:20|262.98|260.58|263.16|260.76|263.16|260.76|262.98|260.58|0
1651682550000|2022-05-04 16:42:30|262.81|260.41|262.46|260.06|262.81|260.41|262.46|260.06|0
1651682560000|2022-05-04 16:42:40|262.64|260.24|263.33|260.93|263.33|260.93|262.64|260.24|0
1651682570000|2022-05-04 16:42:50|263.5|261.1|262.98|260.58|263.5|261.1|262.98|260.58|0
1651682580000|2022-05-04 16:43:00|263.16|260.76|263.06|260.66|263.33|260.93|263.06|260.66|0
1651682590000|2022-05-04 16:43:10|262.98|260.58|263.15|260.75|263.33|260.93|262.98|260.58|0
1651682600000|2022-05-04 16:43:20|262.98|260.58|263.41|261.01|263.41|261.01|262.98|260.58|0
1651682610000|2022-05-04 16:43:30|263.5|261.1|263.41|261.01|263.58|261.18|263.15|260.75|0
1651682620000|2022-05-04 16:43:40|262.81|260.41|262.81|260.41|263.15|260.75|262.81|260.41|0
1651682630000|2022-05-04 16:43:50|263.15|260.75|262.89|260.49|263.15|260.75|262.89|260.49|0
1651682640000|2022-05-04 16:44:00|263.15|260.75|263.33|260.93|263.33|260.93|262.98|260.58|0
1651682650000|2022-05-04 16:44:10|263.15|260.75|263.33|260.93|263.33|260.93|262.98|260.58|0
1651682660000|2022-05-04 16:44:20|263.5|261.1|263.33|260.93|263.5|261.1|262.98|260.58|0
1651682670000|2022-05-04 16:44:30|263.5|261.1|263.5|261.1|263.5|261.1|263.5|261.1|0
1651682680000|2022-05-04 16:44:40|263.85|261.45|263.33|260.93|263.85|261.45|263.33|260.93|0
1651682690000|2022-05-04 16:44:50|263.15|260.75|263.85|261.45|263.85|261.45|263.15|260.75|0
1651682700000|2022-05-04 16:45:00|264.19|261.79|263.85|261.45|264.19|261.79|263.85|261.45|0
1651682710000|2022-05-04 16:45:10|263.76|261.36|262.63|260.23|263.76|261.36|262.63|260.23|0
1651682720000|2022-05-04 16:45:20|262.46|260.06|262.29|259.89|262.46|260.06|262.29|259.89|0
1651682730000|2022-05-04 16:45:30|261.94|259.54|262.11|259.71|262.11|259.71|261.77|259.37|0
1651682740000|2022-05-04 16:45:40|262.46|260.06|262.11|259.71|262.63|260.23|262.11|259.71|0
1651682750000|2022-05-04 16:45:50|261.94|259.54|261.77|259.37|261.94|259.54|261.77|259.37|0
1651682760000|2022-05-04 16:46:00|261.94|259.54|261.77|259.37|261.94|259.54|261.6|259.2|0
1651682770000|2022-05-04 16:46:10|261.94|259.54|261.42|259.02|261.94|259.54|261.42|259.02|0
1651682780000|2022-05-04 16:46:20|261.6|259.2|261.08|258.68|261.6|259.2|261.08|258.68|0
1651682790000|2022-05-04 16:46:30|260.73|258.33|261.08|258.68|261.08|258.68|260.73|258.33|0
1651682800000|2022-05-04 16:46:40|260.91|258.51|260.73|258.33|261.08|258.68|260.73|258.33|0
1651682810000|2022-05-04 16:46:50|260.91|258.51|260.56|258.16|261.08|258.68|260.56|258.16|0
1651682820000|2022-05-04 16:47:00|260.73|258.33|260.73|258.33|261.25|258.85|260.73|258.33|0
1651682830000|2022-05-04 16:47:10|260.9|258.5|260.9|258.5|261.08|258.68|260.9|258.5|0
1651682840000|2022-05-04 16:47:20|261.08|258.68|260.9|258.5|261.08|258.68|260.73|258.33|0
1651682850000|2022-05-04 16:47:30|261.08|258.68|261.42|259.02|261.42|259.02|261.08|258.68|0
1651682860000|2022-05-04 16:47:40|261.59|259.19|261.08|258.68|261.59|259.19|261.08|258.68|0
1651682870000|2022-05-04 16:47:50|260.9|258.5|261.08|258.68|261.42|259.02|260.9|258.5|0
1651682880000|2022-05-04 16:48:00|260.9|258.5|260.73|258.33|261.08|258.68|260.73|258.33|0
1651682890000|2022-05-04 16:48:10|260.9|258.5|261.25|258.85|261.25|258.85|260.9|258.5|0
1651682900000|2022-05-04 16:48:20|261.16|258.76|261.59|259.19|261.59|259.19|261.16|258.76|0
1651682910000|2022-05-04 16:48:30|261.77|259.37|261.94|259.54|262.28|259.88|261.77|259.37|0
1651682920000|2022-05-04 16:48:40|262.11|259.71|262.8|260.4|262.8|260.4|262.11|259.71|0
1651682930000|2022-05-04 16:48:50|262.63|260.23|262.46|260.06|262.98|260.58|262.46|260.06|0
1651682940000|2022-05-04 16:49:00|262.8|260.4|263.06|260.66|263.06|260.66|262.8|260.4|0
1651682950000|2022-05-04 16:49:10|263.15|260.75|262.46|260.06|263.15|260.75|262.46|260.06|0
1651682960000|2022-05-04 16:49:20|262.8|260.4|262.46|260.06|262.8|260.4|262.46|260.06|0
1651682970000|2022-05-04 16:49:30|262.28|259.88|262.63|260.23|262.63|260.23|262.28|259.88|0
1651682980000|2022-05-04 16:49:40|262.28|259.88|262.11|259.71|262.28|259.88|261.94|259.54|0
1651682990000|2022-05-04 16:49:50|262.54|260.14|262.46|260.06|262.63|260.23|262.28|259.88|0
1651683000000|2022-05-04 16:50:00|262.28|259.88|261.59|259.19|262.28|259.88|261.59|259.19|0
1651683010000|2022-05-04 16:50:10|261.5|259.1|261.76|259.36|261.76|259.36|261.42|259.02|0
1651683020000|2022-05-04 16:50:20|261.94|259.54|261.94|259.54|262.28|259.88|261.94|259.54|0
1651683030000|2022-05-04 16:50:30|262.11|259.71|261.76|259.36|262.11|259.71|261.76|259.36|0
1651683040000|2022-05-04 16:50:40|261.94|259.54|261.76|259.36|262.11|259.71|261.76|259.36|0
1651683050000|2022-05-04 16:50:50|261.67|259.27|261.25|258.85|261.67|259.27|261.25|258.85|0
1651683060000|2022-05-04 16:51:00|261.42|259.02|260.73|258.33|261.42|259.02|260.73|258.33|0
1651683070000|2022-05-04 16:51:10|260.56|258.16|261.59|259.19|261.59|259.19|260.56|258.16|0
1651683080000|2022-05-04 16:51:20|261.42|259.02|262.63|260.23|262.63|260.23|261.42|259.02|0
1651683090000|2022-05-04 16:51:30|262.11|259.71|262.71|260.31|262.71|260.31|262.11|259.71|0
1651683100000|2022-05-04 16:51:40|262.45|260.05|262.97|260.57|262.97|260.57|262.45|260.05|0
1651683110000|2022-05-04 16:51:50|262.8|260.4|263.32|260.92|263.32|260.92|262.8|260.4|0
1651683120000|2022-05-04 16:52:00|263.23|260.83|263.32|260.92|263.32|260.92|263.23|260.83|0
1651683130000|2022-05-04 16:52:10|263.14|260.74|263.32|260.92|263.49|261.09|263.05|260.65|0
1651683140000|2022-05-04 16:52:20|263.49|261.09|264.01|261.61|264.01|261.61|263.49|261.09|0
1651683150000|2022-05-04 16:52:30|264.27|261.87|264.01|261.61|264.27|261.87|264.01|261.61|0
1651683160000|2022-05-04 16:52:40|263.84|261.44|264.18|261.78|264.18|261.78|263.84|261.44|0
1651683170000|2022-05-04 16:52:50|264.53|262.13|265.23|262.83|265.23|262.83|264.53|262.13|0
1651683180000|2022-05-04 16:53:00|265.05|262.65|264.18|261.78|265.05|262.65|264.01|261.61|0
1651683190000|2022-05-04 16:53:10|264.7|262.3|264.18|261.78|264.7|262.3|264.18|261.78|0
1651683200000|2022-05-04 16:53:20|264.09|261.69|264.01|261.61|264.27|261.87|264.01|261.61|0
1651683210000|2022-05-04 16:53:30|264.18|261.78|264.01|261.61|264.36|261.96|264.01|261.61|0
1651683220000|2022-05-04 16:53:40|264.27|261.87|264.53|262.13|264.7|262.3|264.27|261.87|0
1651683230000|2022-05-04 16:53:50|264.7|262.3|264.36|261.96|264.7|262.3|264.36|261.96|0
1651683240000|2022-05-04 16:54:00|264.44|262.04|264.7|262.3|264.7|262.3|264.44|262.04|0
1651683250000|2022-05-04 16:54:10|264.53|262.13|265.4|263|265.4|263|264.53|262.13|0
1651683260000|2022-05-04 16:54:20|265.57|263.17|266.09|263.69|266.09|263.69|265.57|263.17|0
1651683270000|2022-05-04 16:54:30|265.92|263.52|265.74|263.34|266.09|263.69|265.74|263.34|0
1651683280000|2022-05-04 16:54:40|265.57|263.17|265.92|263.52|265.92|263.52|265.57|263.17|0
1651683290000|2022-05-04 16:54:50|265.74|263.34|266.09|263.69|266.09|263.69|265.74|263.34|0
1651683300000|2022-05-04 16:55:00|266.44|264.04|266.44|264.04|266.61|264.21|266.44|264.04|0
1651683310000|2022-05-04 16:55:10|266.27|263.87|266.09|263.69|266.27|263.87|266.09|263.69|0
1651683320000|2022-05-04 16:55:20|266.44|264.04|267.83|265.43|267.83|265.43|266.44|264.04|0
1651683330000|2022-05-04 16:55:30|267.49|265.09|266.27|263.87|267.49|265.09|266.27|263.87|0
1651683340000|2022-05-04 16:55:40|265.57|263.17|265.05|262.65|265.57|263.17|264.7|262.3|0
1651683350000|2022-05-04 16:55:50|265.22|262.82|265.05|262.65|265.22|262.82|264.7|262.3|0
1651683360000|2022-05-04 16:56:00|264.7|262.3|264.35|261.95|264.78|262.38|264.35|261.95|0
1651683370000|2022-05-04 16:56:10|264.18|261.78|264.18|261.78|264.18|261.78|263.66|261.26|0
1651683380000|2022-05-04 16:56:20|264.35|261.95|264.53|262.13|264.53|262.13|264.35|261.95|0
1651683390000|2022-05-04 16:56:30|265.05|262.65|265.39|262.99|265.39|262.99|265.05|262.65|0
1651683400000|2022-05-04 16:56:40|266.09|263.69|266.26|263.86|266.7|264.3|266.09|263.69|0
1651683410000|2022-05-04 16:56:50|266.44|264.04|266.96|264.56|266.96|264.56|266.44|264.04|0
1651683420000|2022-05-04 16:57:00|267.31|264.91|267.66|265.26|267.66|265.26|267.31|264.91|0
1651683430000|2022-05-04 16:57:10|267.31|264.91|267.66|265.26|268.09|265.69|267.31|264.91|0
1651683440000|2022-05-04 16:57:20|267.83|265.43|267.31|264.91|267.83|265.43|267.13|264.73|0
1651683450000|2022-05-04 16:57:30|266.96|264.56|266.79|264.39|266.96|264.56|266.79|264.39|0
1651683460000|2022-05-04 16:57:40|267.13|264.73|267.48|265.08|267.48|265.08|267.13|264.73|0
1651683470000|2022-05-04 16:57:50|267.31|264.91|267.39|264.99|267.39|264.99|267.13|264.73|0
1651683480000|2022-05-04 16:58:00|267.48|265.08|266.96|264.56|267.48|265.08|266.96|264.56|0
1651683490000|2022-05-04 16:58:10|266.61|264.21|266.96|264.56|266.96|264.56|266.44|264.04|0
1651683500000|2022-05-04 16:58:20|266.61|264.21|266.96|264.56|266.96|264.56|266.61|264.21|0
1651683510000|2022-05-04 16:58:30|267.13|264.73|267.66|265.26|267.66|265.26|267.13|264.73|0
1651683520000|2022-05-04 16:58:40|267.48|265.08|267.48|265.08|267.48|265.08|267.48|265.08|0
1651683530000|2022-05-04 16:58:50|267.66|265.26|268.01|265.61|268.01|265.61|267.66|265.26|0
1651683540000|2022-05-04 16:59:00|267.66|265.26|268.18|265.78|268.35|265.95|267.66|265.26|0
1651683550000|2022-05-04 16:59:10|267.83|265.43|267.74|265.34|267.83|265.43|267.66|265.26|0
1651683560000|2022-05-04 16:59:20|267.91|265.51|268.26|265.86|268.26|265.86|267.91|265.51|0
1651683570000|2022-05-04 16:59:30|268.53|266.13|268.18|265.78|268.53|266.13|268|265.6|0
1651683580000|2022-05-04 16:59:40|268.26|265.86|268.09|265.69|268.26|265.86|268.09|265.69|0
1651683590000|2022-05-04 16:59:50|268.35|265.95|268.35|265.95|268.53|266.13|268.35|265.95|0
1651683600000|2022-05-04 17:00:00|268.53|266.13|269.58|267.18|269.58|267.18|268.53|266.13|0
1651683610000|2022-05-04 17:00:10|269.23|266.83|269.23|266.83|269.4|267|269.23|266.83|0
1651683620000|2022-05-04 17:00:20|269.05|266.65|268.7|266.3|269.05|266.65|268.7|266.3|0
1651683630000|2022-05-04 17:00:30|268.35|265.95|267.83|265.43|268.35|265.95|267.83|265.43|0
1651683640000|2022-05-04 17:00:40|267.65|265.25|268.7|266.3|268.7|266.3|267.65|265.25|0
1651683650000|2022-05-04 17:00:50|268.88|266.48|269.05|266.65|269.05|266.65|268.88|266.48|0
1651683660000|2022-05-04 17:01:00|269.23|266.83|270.45|268.05|270.45|268.05|269.23|266.83|0
1651683670000|2022-05-04 17:01:10|270.28|267.88|270.1|267.7|270.28|267.88|269.93|267.53|0
1651683680000|2022-05-04 17:01:20|270.28|267.88|270.63|268.23|270.63|268.23|270.28|267.88|0
1651683690000|2022-05-04 17:01:30|270.8|268.4|272.71|270.31|272.71|270.31|270.8|268.4|0
1651683700000|2022-05-04 17:01:40|272.19|269.79|271.84|269.44|272.19|269.79|271.84|269.44|0
1651683710000|2022-05-04 17:01:50|270.65|268.25|271.88|269.48|271.88|269.48|270.65|268.25|0
1651683720000|2022-05-04 17:02:00|271.7|269.3|271.35|268.95|271.7|269.3|271.35|268.95|0
1651683730000|2022-05-04 17:02:10|271.53|269.13|271.7|269.3|271.7|269.3|271.35|268.95|0
1651683740000|2022-05-04 17:02:20|271.35|268.95|271.53|269.13|271.53|269.13|271.18|268.78|0
1651683750000|2022-05-04 17:02:30|271.7|269.3|271.7|269.3|272.05|269.65|271.7|269.3|0
1651683760000|2022-05-04 17:02:40|271.53|269.13|272.05|269.65|272.05|269.65|271.53|269.13|0
1651683770000|2022-05-04 17:02:50|271.53|269.13|271.7|269.3|271.79|269.39|271.53|269.13|0
1651683780000|2022-05-04 17:03:00|271.88|269.48|271.73|269.33|272.05|269.65|271.73|269.33|0
1651683790000|2022-05-04 17:03:10|271.55|269.15|270.67|268.27|271.55|269.15|270.67|268.27|0
1651683800000|2022-05-04 17:03:20|271.02|268.62|271.2|268.8|271.37|268.97|271.02|268.62|0
1651683810000|2022-05-04 17:03:30|271.37|268.97|271.2|268.8|271.37|268.97|271.02|268.62|0
1651683820000|2022-05-04 17:03:40|271.02|268.62|270.85|268.45|271.02|268.62|270.85|268.45|0
1651683830000|2022-05-04 17:03:50|271.37|268.97|271.02|268.62|271.37|268.97|271.02|268.62|0
1651683840000|2022-05-04 17:04:00|270.85|268.45|270.58|268.18|271.02|268.62|270.58|268.18|0
1651683850000|2022-05-04 17:04:10|270.5|268.1|270.85|268.45|270.85|268.45|270.5|268.1|0
1651683860000|2022-05-04 17:04:20|270.58|268.18|270.5|268.1|270.67|268.27|270.5|268.1|0
1651683870000|2022-05-04 17:04:30|270.67|268.27|270.32|267.92|270.67|268.27|270.32|267.92|0
1651683880000|2022-05-04 17:04:40|270.15|267.75|269.62|267.22|270.32|267.92|269.27|266.87|0
1651683890000|2022-05-04 17:04:50|269.27|266.87|269.44|267.04|269.62|267.22|269.27|266.87|0
1651683900000|2022-05-04 17:05:00|269.62|267.22|268.92|266.52|269.62|267.22|268.92|266.52|0
1651683910000|2022-05-04 17:05:10|269.09|266.69|269.44|267.04|269.44|267.04|268.92|266.52|0
1651683920000|2022-05-04 17:05:20|269.09|266.69|269.79|267.39|269.79|267.39|268.92|266.52|0
1651683930000|2022-05-04 17:05:30|269.09|266.69|267.52|265.12|269.09|266.69|267.52|265.12|0
1651683940000|2022-05-04 17:05:40|267.7|265.3|267.52|265.12|267.7|265.3|267.35|264.95|0
1651683950000|2022-05-04 17:05:50|267.43|265.03|267.35|264.95|267.43|265.03|267.17|264.77|0
1651683960000|2022-05-04 17:06:00|267.52|265.12|267.7|265.3|267.7|265.3|267.52|265.12|0
1651683970000|2022-05-04 17:06:10|268.39|265.99|268.39|265.99|268.48|266.08|268.22|265.82|0
1651683980000|2022-05-04 17:06:20|268.05|265.65|267.7|265.3|268.05|265.65|267.52|265.12|0
1651683990000|2022-05-04 17:06:30|267.87|265.47|268.13|265.73|268.13|265.73|267.87|265.47|0
1651684000000|2022-05-04 17:06:40|268.22|265.82|268.04|265.64|268.39|265.99|268.04|265.64|0
1651684010000|2022-05-04 17:06:50|268.22|265.82|268.04|265.64|268.39|265.99|268.04|265.64|0
1651684020000|2022-05-04 17:07:00|268.39|265.99|268.39|265.99|268.39|265.99|268.39|265.99|0
1651684030000|2022-05-04 17:07:10|268.74|266.34|267.87|265.47|268.74|266.34|267.87|265.47|0
1651684040000|2022-05-04 17:07:20|267.7|265.3|268.04|265.64|268.22|265.82|267.7|265.3|0
1651684050000|2022-05-04 17:07:30|267.69|265.29|265.78|263.38|267.69|265.29|265.61|263.21|0
1651684060000|2022-05-04 17:07:40|265.95|263.55|265.78|263.38|266.3|263.9|265.78|263.38|0
1651684070000|2022-05-04 17:07:50|265.69|263.29|265.95|263.55|266.13|263.73|265.69|263.29|0
1651684080000|2022-05-04 17:08:00|265.78|263.38|265.78|263.38|265.95|263.55|265.61|263.21|0
1651684090000|2022-05-04 17:08:10|265.43|263.03|265.61|263.21|265.95|263.55|265.43|263.03|0
1651684100000|2022-05-04 17:08:20|265.26|262.86|265.26|262.86|265.43|263.03|265.26|262.86|0
1651684110000|2022-05-04 17:08:30|265.43|263.03|265.6|263.2|265.6|263.2|265.43|263.03|0
1651684120000|2022-05-04 17:08:40|265.43|263.03|265.78|263.38|265.95|263.55|265.43|263.03|0
1651684130000|2022-05-04 17:08:50|265.6|263.2|265.26|262.86|265.6|263.2|265.26|262.86|0
1651684140000|2022-05-04 17:09:00|264.91|262.51|264.91|262.51|265.08|262.68|264.56|262.16|0
1651684150000|2022-05-04 17:09:10|265.08|262.68|266.1|263.7|266.1|263.7|265.08|262.68|0
1651684160000|2022-05-04 17:09:20|266.27|263.87|266.27|263.87|266.45|264.05|266.27|263.87|0
1651684170000|2022-05-04 17:09:30|266.45|264.05|266.53|264.13|266.53|264.13|266.18|263.78|0
1651684180000|2022-05-04 17:09:40|266.36|263.96|266.53|264.13|266.7|264.3|266.36|263.96|0
1651684190000|2022-05-04 17:09:50|266.7|264.3|266.36|263.96|266.7|264.3|266.36|263.96|0
1651684200000|2022-05-04 17:10:00|266.18|263.78|265.66|263.26|266.18|263.78|265.66|263.26|0
1651684210000|2022-05-04 17:10:10|265.49|263.09|264.97|262.57|265.49|263.09|264.45|262.05|0
1651684220000|2022-05-04 17:10:20|265.14|262.74|264.62|262.22|265.31|262.91|264.62|262.22|0
1651684230000|2022-05-04 17:10:30|264.28|261.88|264.45|262.05|264.62|262.22|264.28|261.88|0
1651684240000|2022-05-04 17:10:40|264.62|262.22|264.45|262.05|264.62|262.22|264.45|262.05|0
1651684250000|2022-05-04 17:10:50|264.1|261.7|264.45|262.05|264.45|262.05|264.1|261.7|0
1651684260000|2022-05-04 17:11:00|264.36|261.96|263.41|261.01|264.36|261.96|263.41|261.01|0
1651684270000|2022-05-04 17:11:10|263.24|260.84|263.06|260.66|263.24|260.84|262.97|260.57|0
1651684280000|2022-05-04 17:11:20|263.41|261.01|262.37|259.97|263.41|261.01|262.37|259.97|0
1651684290000|2022-05-04 17:11:30|262.03|259.63|261.86|259.46|262.03|259.63|261.86|259.46|0
1651684300000|2022-05-04 17:11:40|261.68|259.28|261.68|259.28|261.68|259.28|261.51|259.11|0
1651684310000|2022-05-04 17:11:50|261.51|259.11|262.37|259.97|262.37|259.97|261.51|259.11|0
1651684320000|2022-05-04 17:12:00|262.89|260.49|262.03|259.63|262.89|260.49|262.03|259.63|0
1651684330000|2022-05-04 17:12:10|261.68|259.28|262.37|259.97|262.37|259.97|261.68|259.28|0
1651684340000|2022-05-04 17:12:20|262.55|260.15|262.28|259.88|262.55|260.15|262.2|259.8|0
1651684350000|2022-05-04 17:12:30|262.55|260.15|262.72|260.32|262.72|260.32|262.37|259.97|0
1651684360000|2022-05-04 17:12:40|262.89|260.49|262.97|260.57|262.97|260.57|262.72|260.32|0
1651684370000|2022-05-04 17:12:50|262.8|260.4|262.89|260.49|262.89|260.49|262.55|260.15|0
1651684380000|2022-05-04 17:13:00|262.72|260.32|262.72|260.32|262.89|260.49|262.72|260.32|0
1651684390000|2022-05-04 17:13:10|263.73|261.33|263.06|260.66|263.73|261.33|262.89|260.49|0
1651684400000|2022-05-04 17:13:20|263.58|261.18|263.84|261.44|263.93|261.53|263.58|261.18|0
1651684410000|2022-05-04 17:13:30|264.1|261.7|263.58|261.18|264.1|261.7|263.58|261.18|0
1651684420000|2022-05-04 17:13:40|263.93|261.53|264.44|262.04|264.44|262.04|263.93|261.53|0
1651684430000|2022-05-04 17:13:50|264.62|262.22|264.27|261.87|264.62|262.22|264.27|261.87|0
1651684440000|2022-05-04 17:14:00|264.62|262.22|263.84|261.44|264.62|262.22|263.84|261.44|0
1651684450000|2022-05-04 17:14:10|263.58|261.18|263.41|261.01|263.58|261.18|263.41|261.01|0
1651684460000|2022-05-04 17:14:20|263.75|261.35|264.27|261.87|264.27|261.87|263.41|261.01|0
1651684470000|2022-05-04 17:14:30|264.44|262.04|264.44|262.04|264.62|262.22|264.27|261.87|0
1651684480000|2022-05-04 17:14:40|264.35|261.95|264.62|262.22|264.62|262.22|264.35|261.95|0
1651684490000|2022-05-04 17:14:50|264.44|262.04|264.27|261.87|264.44|262.04|264.1|261.7|0
1651684500000|2022-05-04 17:15:00|264.44|262.04|264.79|262.39|264.79|262.39|264.44|262.04|0
1651684510000|2022-05-04 17:15:10|264.96|262.56|264.79|262.39|265.14|262.74|264.79|262.39|0
1651684520000|2022-05-04 17:15:20|264.96|262.56|265.14|262.74|265.14|262.74|264.96|262.56|0
1651684530000|2022-05-04 17:15:30|265.31|262.91|265.48|263.08|265.48|263.08|265.31|262.91|0
1651684540000|2022-05-04 17:15:40|265.66|263.26|265.83|263.43|265.83|263.43|265.48|263.08|0
1651684550000|2022-05-04 17:15:50|265.66|263.26|265.83|263.43|265.83|263.43|265.48|263.08|0
1651684560000|2022-05-04 17:16:00|265.65|263.25|265.83|263.43|265.83|263.43|265.48|263.08|0
1651684570000|2022-05-04 17:16:10|265.65|263.25|265.13|262.73|265.65|263.25|264.79|262.39|0
1651684580000|2022-05-04 17:16:20|264.96|262.56|265.31|262.91|265.31|262.91|264.96|262.56|0
1651684590000|2022-05-04 17:16:30|265.48|263.08|265.13|262.73|265.48|263.08|265.13|262.73|0
1651684600000|2022-05-04 17:16:40|264.96|262.56|265.31|262.91|265.31|262.91|264.79|262.39|0
1651684610000|2022-05-04 17:16:50|265.48|263.08|265.65|263.25|265.65|263.25|265.48|263.08|0
1651684620000|2022-05-04 17:17:00|266|263.6|265.65|263.25|266|263.6|265.48|263.08|0
1651684630000|2022-05-04 17:17:10|265.83|263.43|265.39|262.99|265.83|263.43|265.31|262.91|0
1651684640000|2022-05-04 17:17:20|265.83|263.43|266.69|264.29|266.69|264.29|265.83|263.43|0
1651684650000|2022-05-04 17:17:30|266.52|264.12|266.52|264.12|266.69|264.29|266.35|263.95|0
1651684660000|2022-05-04 17:17:40|266.87|264.47|266.69|264.29|266.87|264.47|266.69|264.29|0
1651684670000|2022-05-04 17:17:50|266.52|264.12|265.83|263.43|266.52|264.12|265.83|263.43|0
1651684680000|2022-05-04 17:18:00|266.17|263.77|265.48|263.08|266.35|263.95|265.48|263.08|0
1651684690000|2022-05-04 17:18:10|265.83|263.43|264.79|262.39|265.83|263.43|264.7|262.3|0
1651684700000|2022-05-04 17:18:20|264.61|262.21|264.96|262.56|264.96|262.56|264.61|262.21|0
1651684710000|2022-05-04 17:18:30|264.79|262.39|265.31|262.91|265.31|262.91|264.79|262.39|0
1651684720000|2022-05-04 17:18:40|265.13|262.73|265.3|262.9|265.48|263.08|265.13|262.73|0
1651684730000|2022-05-04 17:18:50|265.13|262.73|264.96|262.56|265.3|262.9|264.96|262.56|0
1651684740000|2022-05-04 17:19:00|265.48|263.08|265.48|263.08|265.48|263.08|265.3|262.9|0
1651684750000|2022-05-04 17:19:10|265.65|263.25|265.3|262.9|265.82|263.42|265.3|262.9|0
1651684760000|2022-05-04 17:19:20|264.96|262.56|264.87|262.47|264.96|262.56|264.61|262.21|0
1651684770000|2022-05-04 17:19:30|264.61|262.21|265.13|262.73|265.13|262.73|264.61|262.21|0
1651684780000|2022-05-04 17:19:40|265.3|262.9|265.3|262.9|265.48|263.08|265.13|262.73|0
1651684790000|2022-05-04 17:19:50|265.48|263.08|265.65|263.25|265.65|263.25|265.13|262.73|0
1651684800000|2022-05-04 17:20:00|266|263.6|266.52|264.12|266.52|264.12|266|263.6|0
1651684810000|2022-05-04 17:20:10|266.17|263.77|266|263.6|266.17|263.77|266|263.6|0
1651684820000|2022-05-04 17:20:20|266.17|263.77|265.82|263.42|266.17|263.77|265.82|263.42|0
1651684830000|2022-05-04 17:20:30|266|263.6|266|263.6|266|263.6|265.65|263.25|0
1651684840000|2022-05-04 17:20:40|265.82|263.42|264.96|262.56|265.82|263.42|264.96|262.56|0
1651684850000|2022-05-04 17:20:50|264.78|262.38|265.65|263.25|265.65|263.25|264.78|262.38|0
1651684860000|2022-05-04 17:21:00|266.17|263.77|266.69|264.29|266.69|264.29|266.17|263.77|0
1651684870000|2022-05-04 17:21:10|266.52|264.12|265.3|262.9|266.52|264.12|265.3|262.9|0
1651684880000|2022-05-04 17:21:20|264.96|262.56|265.65|263.25|265.65|263.25|264.96|262.56|0
1651684890000|2022-05-04 17:21:30|265.82|263.42|265.65|263.25|265.82|263.42|265.48|263.08|0
1651684900000|2022-05-04 17:21:40|265.82|263.42|266.17|263.77|266.34|263.94|265.82|263.42|0
1651684910000|2022-05-04 17:21:50|266.52|264.12|266.69|264.29|266.69|264.29|266.52|264.12|0
1651684920000|2022-05-04 17:22:00|266.86|264.46|266.86|264.46|267.04|264.64|266.69|264.29|0
1651684930000|2022-05-04 17:22:10|266.69|264.29|267.12|264.72|267.12|264.72|266.34|263.94|0
1651684940000|2022-05-04 17:22:20|267.04|264.64|267.38|264.98|267.56|265.16|267.04|264.64|0
1651684950000|2022-05-04 17:22:30|267.56|265.16|267.73|265.33|267.91|265.51|267.56|265.16|0
1651684960000|2022-05-04 17:22:40|267.91|265.51|267.73|265.33|267.91|265.51|267.73|265.33|0
1651684970000|2022-05-04 17:22:50|267.38|264.98|266.86|264.46|267.38|264.98|266.86|264.46|0
1651684980000|2022-05-04 17:23:00|266.51|264.11|266.51|264.11|266.51|264.11|266.25|263.85|0
1651684990000|2022-05-04 17:23:10|266.34|263.94|264.78|262.38|266.34|263.94|264.78|262.38|0
1651685000000|2022-05-04 17:23:20|264.61|262.21|264.26|261.86|264.61|262.21|264.26|261.86|0
1651685010000|2022-05-04 17:23:30|264.43|262.03|264.95|262.55|264.95|262.55|264.43|262.03|0
1651685020000|2022-05-04 17:23:40|265.3|262.9|265.65|263.25|265.65|263.25|265.3|262.9|0
1651685030000|2022-05-04 17:23:50|265.47|263.07|264.95|262.55|265.65|263.25|264.95|262.55|0
1651685040000|2022-05-04 17:24:00|264.78|262.38|264.95|262.55|265.13|262.73|264.78|262.38|0
1651685050000|2022-05-04 17:24:10|264.61|262.21|265.3|262.9|265.3|262.9|264.61|262.21|0
1651685060000|2022-05-04 17:24:20|265.13|262.73|265.13|262.73|265.47|263.07|264.95|262.55|0
1651685070000|2022-05-04 17:24:30|265.3|262.9|265.82|263.42|265.82|263.42|265.3|262.9|0
1651685080000|2022-05-04 17:24:40|265.47|263.07|265.82|263.42|265.82|263.42|265.47|263.07|0
1651685090000|2022-05-04 17:24:50|266.08|263.68|266.08|263.68|266.08|263.68|265.99|263.59|0
1651685100000|2022-05-04 17:25:00|266.17|263.77|266.34|263.94|266.51|264.11|266.17|263.77|0
1651685110000|2022-05-04 17:25:10|266.69|264.29|266.69|264.29|267.03|264.63|266.69|264.29|0
1651685120000|2022-05-04 17:25:20|265.99|263.59|265.82|263.42|265.99|263.59|265.64|263.24|0
1651685130000|2022-05-04 17:25:30|265.99|263.59|266.69|264.29|266.69|264.29|265.99|263.59|0
1651685140000|2022-05-04 17:25:40|266.34|263.94|266.86|264.46|266.86|264.46|266.34|263.94|0
1651685150000|2022-05-04 17:25:50|266.69|264.29|266.16|263.76|266.69|264.29|266.16|263.76|0
1651685160000|2022-05-04 17:26:00|265.64|263.24|265.47|263.07|265.64|263.24|264.86|262.46|0
1651685170000|2022-05-04 17:26:10|265.12|262.72|265.12|262.72|265.3|262.9|265.12|262.72|0
1651685180000|2022-05-04 17:26:20|265.3|262.9|265.12|262.72|265.3|262.9|265.12|262.72|0
1651685190000|2022-05-04 17:26:30|265.3|262.9|264.78|262.38|265.3|262.9|264.78|262.38|0
1651685200000|2022-05-04 17:26:40|264.43|262.03|264.26|261.86|264.43|262.03|263.91|261.51|0
1651685210000|2022-05-04 17:26:50|264.6|262.2|264.43|262.03|264.69|262.29|264.43|262.03|0
1651685220000|2022-05-04 17:27:00|264.6|262.2|264.95|262.55|264.95|262.55|264.6|262.2|0
1651685230000|2022-05-04 17:27:10|265.12|262.72|264.78|262.38|265.12|262.72|264.78|262.38|0
1651685240000|2022-05-04 17:27:20|264.6|262.2|264.6|262.2|264.6|262.2|264.43|262.03|0
1651685250000|2022-05-04 17:27:30|264.95|262.55|265.12|262.72|265.47|263.07|264.95|262.55|0
1651685260000|2022-05-04 17:27:40|265.29|262.89|264.34|261.94|265.29|262.89|264.34|261.94|0
1651685270000|2022-05-04 17:27:50|264.26|261.86|264.6|262.2|264.77|262.37|264.26|261.86|0
1651685280000|2022-05-04 17:28:00|264.77|262.37|264.6|262.2|264.95|262.55|264.6|262.2|0
1651685290000|2022-05-04 17:28:10|265.29|262.89|265.64|263.24|265.81|263.41|265.29|262.89|0
1651685300000|2022-05-04 17:28:20|265.81|263.41|265.81|263.41|265.81|263.41|265.81|263.41|0
1651685310000|2022-05-04 17:28:30|265.64|263.24|264.95|262.55|265.64|263.24|264.95|262.55|0
1651685320000|2022-05-04 17:28:40|264.77|262.37|264.95|262.55|264.95|262.55|264.77|262.37|0
1651685330000|2022-05-04 17:28:50|264.77|262.37|265.12|262.72|265.12|262.72|264.77|262.37|0
1651685340000|2022-05-04 17:29:00|265.55|263.15|265.64|263.24|265.64|263.24|265.55|263.15|0
1651685350000|2022-05-04 17:29:10|265.81|263.41|265.81|263.41|265.99|263.59|265.81|263.41|0
1651685360000|2022-05-04 17:29:20|265.64|263.24|264.95|262.55|265.81|263.41|264.95|262.55|0
1651685370000|2022-05-04 17:29:30|265.12|262.72|265.12|262.72|265.29|262.89|265.12|262.72|0
1651685380000|2022-05-04 17:29:40|265.47|263.07|264.86|262.46|265.47|263.07|264.86|262.46|0
1651685390000|2022-05-04 17:29:50|264.43|262.03|264.25|261.85|264.43|262.03|264.08|261.68|0
1651685400000|2022-05-04 17:30:00|264.43|262.03|264.08|261.68|264.43|262.03|263.91|261.51|0
1651685410000|2022-05-04 17:30:10|264.51|262.11|263.91|261.51|264.77|262.37|263.91|261.51|0
1651685420000|2022-05-04 17:30:20|263.73|261.33|263.22|260.82|263.73|261.33|263.04|260.64|0
1651685430000|2022-05-04 17:30:30|263.39|260.99|263.73|261.33|263.91|261.51|263.39|260.99|0
1651685440000|2022-05-04 17:30:40|263.91|261.51|263.91|261.51|264.08|261.68|263.91|261.51|0
1651685450000|2022-05-04 17:30:50|264.25|261.85|264.08|261.68|264.25|261.85|264.08|261.68|0
1651685460000|2022-05-04 17:31:00|263.56|261.16|262.87|260.47|263.56|261.16|262.87|260.47|0
1651685470000|2022-05-04 17:31:10|263.21|260.81|263.39|260.99|263.39|260.99|263.04|260.64|0
1651685480000|2022-05-04 17:31:20|263.73|261.33|263.21|260.81|263.91|261.51|263.21|260.81|0
1651685490000|2022-05-04 17:31:30|263.39|260.99|263.21|260.81|263.82|261.42|263.21|260.81|0
1651685500000|2022-05-04 17:31:40|263.12|260.72|263.73|261.33|263.73|261.33|262.87|260.47|0
1651685510000|2022-05-04 17:31:50|263.91|261.51|263.39|260.99|263.91|261.51|263.39|260.99|0
1651685520000|2022-05-04 17:32:00|263.21|260.81|262.7|260.3|263.21|260.81|262.52|260.12|0
1651685530000|2022-05-04 17:32:10|262.52|260.12|262.52|260.12|262.87|260.47|262.52|260.12|0
1651685540000|2022-05-04 17:32:20|262.18|259.78|262.52|260.12|262.52|260.12|262.18|259.78|0
1651685550000|2022-05-04 17:32:30|263.04|260.64|263.9|261.5|263.9|261.5|263.04|260.64|0
1651685560000|2022-05-04 17:32:40|263.73|261.33|263.9|261.5|263.9|261.5|263.56|261.16|0
1651685570000|2022-05-04 17:32:50|264.08|261.68|264.08|261.68|264.25|261.85|264.08|261.68|0
1651685580000|2022-05-04 17:33:00|264.6|262.2|264.08|261.68|264.6|262.2|264.08|261.68|0
1651685590000|2022-05-04 17:33:10|263.9|261.5|264.42|262.02|264.42|262.02|263.9|261.5|0
1651685600000|2022-05-04 17:33:20|263.9|261.5|264.25|261.85|264.25|261.85|263.9|261.5|0
1651685610000|2022-05-04 17:33:30|264.08|261.68|264.6|262.2|264.6|262.2|264.08|261.68|0
1651685620000|2022-05-04 17:33:40|264.25|261.85|264.42|262.02|264.42|262.02|264.25|261.85|0
1651685630000|2022-05-04 17:33:50|264.6|262.2|264.59|262.19|264.6|262.2|264.42|262.02|0
1651685640000|2022-05-04 17:34:00|264.94|262.54|265.46|263.06|265.46|263.06|264.94|262.54|0
1651685650000|2022-05-04 17:34:10|265.63|263.23|266.15|263.75|266.15|263.75|265.63|263.23|0
1651685660000|2022-05-04 17:34:20|265.98|263.58|266.33|263.93|266.33|263.93|265.98|263.58|0
1651685670000|2022-05-04 17:34:30|265.98|263.58|266.15|263.75|266.15|263.75|265.81|263.41|0
1651685680000|2022-05-04 17:34:40|265.98|263.58|266.33|263.93|266.33|263.93|265.98|263.58|0
1651685690000|2022-05-04 17:34:50|266.41|264.01|266.5|264.1|266.85|264.45|266.41|264.01|0
1651685700000|2022-05-04 17:35:00|266.85|264.45|268.32|265.92|268.32|265.92|266.85|264.45|0
1651685710000|2022-05-04 17:35:10|268.24|265.84|267.37|264.97|268.24|265.84|267.37|264.97|0
1651685720000|2022-05-04 17:35:20|267.2|264.8|267.37|264.97|267.37|264.97|267.2|264.8|0
1651685730000|2022-05-04 17:35:30|267.54|265.14|267.2|264.8|267.54|265.14|266.85|264.45|0
1651685740000|2022-05-04 17:35:40|266.85|264.45|266.33|263.93|266.85|264.45|266.33|263.93|0
1651685750000|2022-05-04 17:35:50|266.15|263.75|266.58|264.18|266.67|264.27|266.15|263.75|0
1651685760000|2022-05-04 17:36:00|266.85|264.45|265.81|263.41|267.2|264.8|265.81|263.41|0
1651685770000|2022-05-04 17:36:10|265.46|263.06|264.59|262.19|265.46|263.06|264.59|262.19|0
1651685780000|2022-05-04 17:36:20|263.73|261.33|263.9|261.5|263.9|261.5|263.46|261.06|0
1651685790000|2022-05-04 17:36:30|263.73|261.33|263.73|261.33|263.9|261.5|263.73|261.33|0
1651685800000|2022-05-04 17:36:40|264.25|261.85|264.25|261.85|264.25|261.85|264.07|261.67|0
1651685810000|2022-05-04 17:36:50|264.76|262.36|263.55|261.15|264.76|262.36|263.55|261.15|0
1651685820000|2022-05-04 17:37:00|263.21|260.81|263.04|260.64|263.21|260.81|262.52|260.12|0
1651685830000|2022-05-04 17:37:10|262.69|260.29|263.04|260.64|263.04|260.64|262.69|260.29|0
1651685840000|2022-05-04 17:37:20|263.21|260.81|261.91|259.51|263.21|260.81|261.91|259.51|0
1651685850000|2022-05-04 17:37:30|262|259.6|262.34|259.94|262.34|259.94|261.91|259.51|0
1651685860000|2022-05-04 17:37:40|262.43|260.03|262.52|260.12|262.52|260.12|262.43|260.03|0
1651685870000|2022-05-04 17:37:50|262.69|260.29|262.34|259.94|262.69|260.29|262.17|259.77|0
1651685880000|2022-05-04 17:38:00|262.69|260.29|263.38|260.98|263.38|260.98|262.69|260.29|0
1651685890000|2022-05-04 17:38:10|263.29|260.89|264.42|262.02|264.42|262.02|263.29|260.89|0
1651685900000|2022-05-04 17:38:20|264.59|262.19|264.42|262.02|264.59|262.19|264.24|261.84|0
1651685910000|2022-05-04 17:38:30|264.59|262.19|264.59|262.19|264.94|262.54|264.59|262.19|0
1651685920000|2022-05-04 17:38:40|264.94|262.54|265.11|262.71|265.28|262.88|264.94|262.54|0
1651685930000|2022-05-04 17:38:50|264.94|262.54|265.11|262.71|265.11|262.71|264.94|262.54|0
1651685940000|2022-05-04 17:39:00|265.46|263.06|264.5|262.1|265.46|263.06|264.42|262.02|0
1651685950000|2022-05-04 17:39:10|264.76|262.36|264.76|262.36|265.11|262.71|264.76|262.36|0
1651685960000|2022-05-04 17:39:20|264.94|262.54|265.46|263.06|265.63|263.23|264.94|262.54|0
1651685970000|2022-05-04 17:39:30|265.11|262.71|265.11|262.71|265.45|263.05|265.11|262.71|0
1651685980000|2022-05-04 17:39:40|264.93|262.53|264.93|262.53|265.11|262.71|264.93|262.53|0
1651685990000|2022-05-04 17:39:50|264.59|262.19|264.76|262.36|264.76|262.36|264.24|261.84|0
1651686000000|2022-05-04 17:40:00|264.59|262.19|264.41|262.01|264.59|262.19|264.24|261.84|0
1651686010000|2022-05-04 17:40:10|264.93|262.53|264.93|262.53|264.93|262.53|264.76|262.36|0
1651686020000|2022-05-04 17:40:20|265.36|262.96|265.28|262.88|265.36|262.96|264.93|262.53|0
1651686030000|2022-05-04 17:40:30|265.11|262.71|264.93|262.53|265.28|262.88|264.93|262.53|0
1651686040000|2022-05-04 17:40:40|264.15|261.75|264.3|261.9|264.3|261.9|263.8|261.4|0
1651686050000|2022-05-04 17:40:50|264.48|262.08|264.99|262.59|264.99|262.59|264.48|262.08|0
1651686060000|2022-05-04 17:41:00|264.82|262.42|264.82|262.42|264.82|262.42|264.3|261.9|0
1651686070000|2022-05-04 17:41:10|265.17|262.77|264.99|262.59|265.34|262.94|264.99|262.59|0
1651686080000|2022-05-04 17:41:20|265.17|262.77|265.17|262.77|265.25|262.85|264.99|262.59|0
1651686090000|2022-05-04 17:41:30|264.65|262.25|264.82|262.42|264.82|262.42|264.48|262.08|0
1651686100000|2022-05-04 17:41:40|264.65|262.25|264.82|262.42|264.99|262.59|264.65|262.25|0
1651686110000|2022-05-04 17:41:50|264.65|262.25|264.65|262.25|264.65|262.25|264.48|262.08|0
1651686120000|2022-05-04 17:42:00|264.82|262.42|265.17|262.77|265.17|262.77|264.82|262.42|0
1651686130000|2022-05-04 17:42:10|265.25|262.85|265.17|262.77|265.25|262.85|264.82|262.42|0
1651686140000|2022-05-04 17:42:20|264.99|262.59|265.51|263.11|265.51|263.11|264.99|262.59|0
1651686150000|2022-05-04 17:42:30|265.42|263.02|265.17|262.77|265.69|263.29|265.17|262.77|0
1651686160000|2022-05-04 17:42:40|264.82|262.42|264.65|262.25|264.82|262.42|264.65|262.25|0
1651686170000|2022-05-04 17:42:50|264.47|262.07|264.65|262.25|264.82|262.42|264.47|262.07|0
1651686180000|2022-05-04 17:43:00|264.47|262.07|264.13|261.73|264.47|262.07|264.13|261.73|0
1651686190000|2022-05-04 17:43:10|264.3|261.9|264.3|261.9|264.65|262.25|264.3|261.9|0
1651686200000|2022-05-04 17:43:20|264.47|262.07|264.99|262.59|264.99|262.59|264.47|262.07|0
1651686210000|2022-05-04 17:43:30|265.07|262.67|264.82|262.42|265.16|262.76|264.82|262.42|0
1651686220000|2022-05-04 17:43:40|265.16|262.76|265.16|262.76|265.51|263.11|265.16|262.76|0
1651686230000|2022-05-04 17:43:50|264.82|262.42|265.16|262.76|265.34|262.94|264.82|262.42|0
1651686240000|2022-05-04 17:44:00|265.34|262.94|266.03|263.63|266.03|263.63|265.34|262.94|0
1651686250000|2022-05-04 17:44:10|265.68|263.28|266.03|263.63|266.2|263.8|265.68|263.28|0
1651686260000|2022-05-04 17:44:20|265.68|263.28|265.94|263.54|265.94|263.54|265.68|263.28|0
1651686270000|2022-05-04 17:44:30|266.2|263.8|266.9|264.5|266.9|264.5|266.2|263.8|0
1651686280000|2022-05-04 17:44:40|267.07|264.67|267.07|264.67|267.42|265.02|267.07|264.67|0
1651686290000|2022-05-04 17:44:50|267.24|264.84|267.07|264.67|267.42|265.02|267.07|264.67|0
1651686300000|2022-05-04 17:45:00|267.24|264.84|266.55|264.15|267.42|265.02|266.55|264.15|0
1651686310000|2022-05-04 17:45:10|266.9|264.5|266.9|264.5|267.24|264.84|266.9|264.5|0
1651686320000|2022-05-04 17:45:20|266.72|264.32|267.07|264.67|267.07|264.67|266.72|264.32|0
1651686330000|2022-05-04 17:45:30|267.24|264.84|266.9|264.5|267.24|264.84|266.9|264.5|0
1651686340000|2022-05-04 17:45:40|267.24|264.84|266.37|263.97|267.24|264.84|266.37|263.97|0
1651686350000|2022-05-04 17:45:50|266.55|264.15|266.2|263.8|266.55|264.15|266.2|263.8|0
1651686360000|2022-05-04 17:46:00|266.37|263.97|266.72|264.32|266.72|264.32|266.2|263.8|0
1651686370000|2022-05-04 17:46:10|266.55|264.15|266.55|264.15|266.55|264.15|266.37|263.97|0
1651686380000|2022-05-04 17:46:20|266.37|263.97|265.85|263.45|266.37|263.97|265.85|263.45|0
1651686390000|2022-05-04 17:46:30|265.51|263.11|265.94|263.54|266.03|263.63|265.51|263.11|0
1651686400000|2022-05-04 17:46:40|265.68|263.28|266.03|263.63|266.03|263.63|265.51|263.11|0
1651686410000|2022-05-04 17:46:50|266.2|263.8|266.55|264.15|266.55|264.15|266.2|263.8|0
1651686420000|2022-05-04 17:47:00|266.37|263.97|266.63|264.23|266.63|264.23|266.2|263.8|0
1651686430000|2022-05-04 17:47:10|266.89|264.49|266.2|263.8|266.89|264.49|266.2|263.8|0
1651686440000|2022-05-04 17:47:20|266.37|263.97|266.55|264.15|266.55|264.15|266.37|263.97|0
1651686450000|2022-05-04 17:47:30|266.72|264.32|266.37|263.97|266.72|264.32|266.37|263.97|0
1651686460000|2022-05-04 17:47:40|266.72|264.32|266.37|263.97|266.72|264.32|266.37|263.97|0
1651686470000|2022-05-04 17:47:50|266.72|264.32|266.03|263.63|266.72|264.32|266.03|263.63|0
1651686480000|2022-05-04 17:48:00|265.51|263.11|266.03|263.63|266.03|263.63|265.33|262.93|0
1651686490000|2022-05-04 17:48:10|265.51|263.11|265.68|263.28|265.85|263.45|265.51|263.11|0
1651686500000|2022-05-04 17:48:20|265.51|263.11|265.51|263.11|265.68|263.28|265.51|263.11|0
1651686510000|2022-05-04 17:48:30|265.33|262.93|265.51|263.11|265.68|263.28|265.33|262.93|0
1651686520000|2022-05-04 17:48:40|265.85|263.45|265.76|263.36|265.85|263.45|265.68|263.28|0
1651686530000|2022-05-04 17:48:50|265.68|263.28|266.72|264.32|266.72|264.32|265.68|263.28|0
1651686540000|2022-05-04 17:49:00|266.54|264.14|266.54|264.14|266.54|264.14|266.37|263.97|0
1651686550000|2022-05-04 17:49:10|267.06|264.66|266.54|264.14|267.06|264.66|266.54|264.14|0
1651686560000|2022-05-04 17:49:20|266.72|264.32|266.89|264.49|266.89|264.49|266.72|264.32|0
1651686570000|2022-05-04 17:49:30|266.72|264.32|266.54|264.14|266.72|264.32|266.37|263.97|0
1651686580000|2022-05-04 17:49:40|266.2|263.8|265.85|263.45|266.54|264.14|265.85|263.45|0
1651686590000|2022-05-04 17:49:50|265.68|263.28|265.24|262.84|265.68|263.28|265.24|262.84|0
1651686600000|2022-05-04 17:50:00|265.16|262.76|264.29|261.89|265.16|262.76|264.03|261.63|0
1651686610000|2022-05-04 17:50:10|264.64|262.24|264.47|262.07|264.64|262.24|264.12|261.72|0
1651686620000|2022-05-04 17:50:20|264.29|261.89|264.12|261.72|264.38|261.98|264.03|261.63|0
1651686630000|2022-05-04 17:50:30|264.29|261.89|264.12|261.72|264.29|261.89|263.95|261.55|0
1651686640000|2022-05-04 17:50:40|264.29|261.89|264.81|262.41|264.81|262.41|264.12|261.72|0
1651686650000|2022-05-04 17:50:50|264.98|262.58|265.5|263.1|265.5|263.1|264.98|262.58|0
1651686660000|2022-05-04 17:51:00|265.16|262.76|264.98|262.58|265.16|262.76|264.81|262.41|0
1651686670000|2022-05-04 17:51:10|265.16|262.76|264.81|262.41|265.16|262.76|264.81|262.41|0
1651686680000|2022-05-04 17:51:20|265.16|262.76|265.68|263.28|265.68|263.28|265.16|262.76|0
1651686690000|2022-05-04 17:51:30|265.76|263.36|265.93|263.53|266.02|263.62|265.76|263.36|0
1651686700000|2022-05-04 17:51:40|265.67|263.27|265.33|262.93|265.67|263.27|265.33|262.93|0
1651686710000|2022-05-04 17:51:50|264.98|262.58|265.67|263.27|265.67|263.27|264.98|262.58|0
1651686720000|2022-05-04 17:52:00|265.33|262.93|264.98|262.58|265.33|262.93|264.98|262.58|0
1651686730000|2022-05-04 17:52:10|265.16|262.76|265.15|262.75|265.5|263.1|265.15|262.75|0
1651686740000|2022-05-04 17:52:20|264.98|262.58|265.58|263.18|265.58|263.18|264.98|262.58|0
1651686750000|2022-05-04 17:52:30|265.5|263.1|265.67|263.27|265.85|263.45|265.5|263.1|0
1651686760000|2022-05-04 17:52:40|265.5|263.1|265.5|263.1|265.5|263.1|265.15|262.75|0
1651686770000|2022-05-04 17:52:50|265.33|262.93|265.67|263.27|265.67|263.27|265.33|262.93|0
1651686780000|2022-05-04 17:53:00|265.33|262.93|265.67|263.27|265.67|263.27|265.33|262.93|0
1651686790000|2022-05-04 17:53:10|265.76|263.36|265.67|263.27|265.85|263.45|265.67|263.27|0
1651686800000|2022-05-04 17:53:20|265.33|262.93|265.15|262.75|265.5|263.1|265.15|262.75|0
1651686810000|2022-05-04 17:53:30|264.98|262.58|265.33|262.93|265.33|262.93|264.98|262.58|0
1651686820000|2022-05-04 17:53:40|265.5|263.1|264.98|262.58|265.5|263.1|264.98|262.58|0
1651686830000|2022-05-04 17:53:50|265.15|262.75|265.5|263.1|265.5|263.1|265.15|262.75|0
1651686840000|2022-05-04 17:54:00|265.85|263.45|265.15|262.75|265.85|263.45|265.15|262.75|0
1651686850000|2022-05-04 17:54:10|265.5|263.1|265.24|262.84|265.5|263.1|265.24|262.84|0
1651686860000|2022-05-04 17:54:20|265.5|263.1|265.33|262.93|265.5|263.1|265.24|262.84|0
1651686870000|2022-05-04 17:54:30|265.15|262.75|265.15|262.75|265.33|262.93|265.15|262.75|0
1651686880000|2022-05-04 17:54:40|265.67|263.27|265.5|263.1|265.67|263.27|265.5|263.1|0
1651686890000|2022-05-04 17:54:50|265.41|263.01|265.67|263.27|265.84|263.44|265.41|263.01|0
1651686900000|2022-05-04 17:55:00|265.32|262.92|265.84|263.44|266.36|263.96|265.32|262.92|0
1651686910000|2022-05-04 17:55:10|265.15|262.75|264.81|262.41|265.15|262.75|264.72|262.32|0
1651686920000|2022-05-04 17:55:20|264.98|262.58|265.5|263.1|265.5|263.1|264.98|262.58|0
1651686930000|2022-05-04 17:55:30|265.15|262.75|266.02|263.62|266.02|263.62|265.15|262.75|0
1651686940000|2022-05-04 17:55:40|265.84|263.44|265.84|263.44|265.84|263.44|265.84|263.44|0
1651686950000|2022-05-04 17:55:50|266.02|263.62|266.36|263.96|266.36|263.96|266.02|263.62|0
1651686960000|2022-05-04 17:56:00|266.02|263.62|265.84|263.44|266.02|263.62|265.84|263.44|0
1651686970000|2022-05-04 17:56:10|266.02|263.62|266.97|264.57|266.97|264.57|266.02|263.62|0
1651686980000|2022-05-04 17:56:20|267.14|264.74|267.4|265|267.4|265|267.14|264.74|0
1651686990000|2022-05-04 17:56:30|267.31|264.91|267.4|265|267.4|265|267.31|264.91|0
1651687000000|2022-05-04 17:56:40|267.23|264.83|267.23|264.83|267.31|264.91|267.23|264.83|0
1651687010000|2022-05-04 17:56:50|267.31|264.91|267.06|264.66|267.31|264.91|267.06|264.66|0
1651687020000|2022-05-04 17:57:00|267.23|264.83|267.4|265|267.4|265|267.23|264.83|0
1651687030000|2022-05-04 17:57:10|267.58|265.18|268.79|266.39|268.79|266.39|267.58|265.18|0
1651687040000|2022-05-04 17:57:20|269.57|267.17|270.01|267.61|270.01|267.61|269.57|267.17|0
1651687050000|2022-05-04 17:57:30|270.19|267.79|271.06|268.66|271.06|268.66|270.19|267.79|0
1651687060000|2022-05-04 17:57:40|270.89|268.49|270.71|268.31|271.06|268.66|270.71|268.31|0
1651687070000|2022-05-04 17:57:50|270.54|268.14|269.75|267.35|270.54|268.14|269.75|267.35|0
1651687080000|2022-05-04 17:58:00|270.27|267.87|270.58|268.18|270.89|268.49|270.27|267.87|0
1651687090000|2022-05-04 17:58:10|272.59|270.19|274.45|272.05|274.45|272.05|272.59|270.19|0
1651687100000|2022-05-04 17:58:20|274.8|272.4|272.06|269.66|274.8|272.4|271.54|269.14|0
1651687110000|2022-05-04 17:58:30|272.33|269.93|269.7|267.3|272.42|270.02|269.7|267.3|0
1651687120000|2022-05-04 17:58:40|270.14|267.74|269.61|267.21|270.14|267.74|269.61|267.21|0
1651687130000|2022-05-04 17:58:50|269.09|266.69|269.7|267.3|269.7|267.3|268.91|266.51|0
1651687140000|2022-05-04 17:59:00|269.35|266.95|271.98|269.58|271.98|269.58|268.65|266.25|0
1651687150000|2022-05-04 17:59:10|270.65|268.25|271.26|268.86|271.7|269.3|270.65|268.25|0
1651687160000|2022-05-04 17:59:20|270.56|268.16|269.86|267.46|270.56|268.16|269.86|267.46|0
1651687170000|2022-05-04 17:59:30|269.6|267.2|268.38|265.98|270.3|267.9|268.38|265.98|0
1651687180000|2022-05-04 17:59:40|267.77|265.37|269.51|267.11|269.51|267.11|267.77|265.37|0
1651687190000|2022-05-04 17:59:50|269.69|267.29|269.51|267.11|269.69|267.29|269.16|266.76|0
1651687200000|2022-05-04 18:00:00|270.04|267.64|275.66|273.26|275.66|273.26|270.04|267.64|0
1651687210000|2022-05-04 18:00:10|275.31|272.91|269.34|266.94|275.31|272.91|268.21|265.81|0
1651687220000|2022-05-04 18:00:20|266.55|264.15|262.74|260.34|266.55|264.15|262.74|260.34|0
1651687230000|2022-05-04 18:00:30|263.77|261.37|274.52|272.12|274.52|272.12|263.77|261.37|0
1651687240000|2022-05-04 18:00:40|276.28|273.88|271.79|269.39|276.28|273.88|271.79|269.39|0
1651687250000|2022-05-04 18:00:50|275.13|272.73|273.19|270.79|275.75|273.35|273.19|270.79|0
1651687260000|2022-05-04 18:01:00|274.25|271.85|278.32|275.92|280.19|277.79|274.25|271.85|0
1651687270000|2022-05-04 18:01:10|277.78|275.38|279.38|276.98|280.27|277.87|277.78|275.38|0
1651687280000|2022-05-04 18:01:20|279.03|276.63|280.63|278.23|280.63|278.23|279.03|276.63|0
1651687290000|2022-05-04 18:01:30|282.23|279.83|281.7|279.3|282.86|280.46|281.7|279.3|0
1651687300000|2022-05-04 18:01:40|282.05|279.65|279.2|276.8|283.13|280.73|279.2|276.8|0
1651687310000|2022-05-04 18:01:50|281.34|278.94|277.78|275.38|281.34|278.94|275.57|273.17|0
1651687320000|2022-05-04 18:02:00|276.9|274.5|273.37|270.97|276.9|274.5|273.37|270.97|0
1651687330000|2022-05-04 18:02:10|275.13|272.73|277.07|274.67|277.07|274.67|275.13|272.73|0
1651687340000|2022-05-04 18:02:20|274.78|272.38|274.52|272.12|275.22|272.82|271.18|268.78|0
1651687350000|2022-05-04 18:02:30|275.22|272.82|271.7|269.3|275.22|272.82|271.7|269.3|0
1651687360000|2022-05-04 18:02:40|273.28|270.88|268.81|266.41|273.28|270.88|266.64|264.24|0
1651687370000|2022-05-04 18:02:50|270.38|267.98|270.03|267.63|270.38|267.98|268.55|266.15|0
1651687380000|2022-05-04 18:03:00|269.95|267.55|267.51|265.11|270.03|267.63|267.51|265.11|0
1651687390000|2022-05-04 18:03:10|267.59|265.19|268.9|266.5|269.86|267.46|267.59|265.19|0
1651687400000|2022-05-04 18:03:20|268.38|265.98|270.12|267.72|270.12|267.72|268.38|265.98|0
1651687410000|2022-05-04 18:03:30|269.95|267.55|270.12|267.72|270.65|268.25|269.95|267.55|0
1651687420000|2022-05-04 18:03:40|270.82|268.42|274.25|271.85|275.93|273.53|270.82|268.42|0
1651687430000|2022-05-04 18:03:50|273.63|271.23|274.51|272.11|275.75|273.35|273.63|271.23|0
1651687440000|2022-05-04 18:04:00|275.13|272.73|270.82|268.42|275.13|272.73|270.82|268.42|0
1651687450000|2022-05-04 18:04:10|273.36|270.96|274.16|271.76|274.16|271.76|272.58|270.18|0
1651687460000|2022-05-04 18:04:20|275.04|272.64|275.04|272.64|276.46|274.06|275.04|272.64|0
1651687470000|2022-05-04 18:04:30|275.66|273.26|275.3|272.9|276.28|273.88|275.3|272.9|0
1651687480000|2022-05-04 18:04:40|276.19|273.79|276.46|274.06|276.46|274.06|274.34|271.94|0
1651687490000|2022-05-04 18:04:50|275.57|273.17|275.66|273.26|277.34|274.94|274.87|272.47|0
1651687500000|2022-05-04 18:05:00|276.99|274.59|277.96|275.56|278.05|275.65|276.99|274.59|0
1651687510000|2022-05-04 18:05:10|278.23|275.83|278.05|275.65|278.4|276|278.05|275.65|0
1651687520000|2022-05-04 18:05:20|279.11|276.71|278.94|276.54|279.29|276.89|278.23|275.83|0
1651687530000|2022-05-04 18:05:30|279.47|277.07|281.16|278.76|281.87|279.47|279.47|277.07|0
1651687540000|2022-05-04 18:05:40|280.71|278.31|279.82|277.42|280.71|278.31|279.11|276.71|0
1651687550000|2022-05-04 18:05:50|280.62|278.22|278.58|276.18|280.98|278.58|278.58|276.18|0
1651687560000|2022-05-04 18:06:00|278.05|275.65|275.48|273.08|278.05|275.65|275.48|273.08|0
1651687570000|2022-05-04 18:06:10|275.04|272.64|275.22|272.82|275.39|272.99|275.04|272.64|0
1651687580000|2022-05-04 18:06:20|274.16|271.76|271.25|268.85|274.16|271.76|271.25|268.85|0
1651687590000|2022-05-04 18:06:30|270.55|268.15|269.42|267.02|270.55|268.15|269.42|267.02|0
1651687600000|2022-05-04 18:06:40|269.59|267.19|270.82|268.42|270.82|268.42|269.59|267.19|0
1651687610000|2022-05-04 18:06:50|268.46|266.06|269.59|267.19|269.59|267.19|268.46|266.06|0
1651687620000|2022-05-04 18:07:00|269.42|267.02|267.15|264.75|269.42|267.02|266.98|264.58|0
1651687630000|2022-05-04 18:07:10|267.06|264.66|264.55|262.15|267.06|264.66|263.77|261.37|0
1651687640000|2022-05-04 18:07:20|263.34|260.94|261.61|259.21|263.34|260.94|261.27|258.87|0
1651687650000|2022-05-04 18:07:30|261.27|258.87|259.2|256.8|261.44|259.04|259.2|256.8|0
1651687660000|2022-05-04 18:07:40|258.35|255.95|261.09|258.69|261.09|258.69|258.35|255.95|0
1651687670000|2022-05-04 18:07:50|259.11|256.71|259.97|257.57|259.97|257.57|259.11|256.71|0
1651687680000|2022-05-04 18:08:00|260.32|257.92|259.03|256.63|260.32|257.92|258.17|255.77|0
1651687690000|2022-05-04 18:08:10|260.75|258.35|259.37|256.97|260.75|258.35|258|255.6|0
1651687700000|2022-05-04 18:08:20|259.89|257.49|262.9|260.5|262.99|260.59|259.89|257.49|0
1651687710000|2022-05-04 18:08:30|263.85|261.45|265.41|263.01|265.41|263.01|263.51|261.11|0
1651687720000|2022-05-04 18:08:40|265.24|262.84|265.93|263.53|266.45|264.05|265.24|262.84|0
1651687730000|2022-05-04 18:08:50|265.24|262.84|264.89|262.49|265.76|263.36|264.89|262.49|0
1651687740000|2022-05-04 18:09:00|264.37|261.97|263.33|260.93|264.37|261.97|263.33|260.93|0
1651687750000|2022-05-04 18:09:10|263.51|261.11|264.2|261.8|264.2|261.8|263.51|261.11|0
1651687760000|2022-05-04 18:09:20|263.68|261.28|264.2|261.8|264.55|262.15|263.68|261.28|0
1651687770000|2022-05-04 18:09:30|264.8|262.4|268.37|265.97|268.37|265.97|264.8|262.4|0
1651687780000|2022-05-04 18:09:40|269.07|266.67|267.32|264.92|269.07|266.67|267.32|264.92|0
1651687790000|2022-05-04 18:09:50|267.06|264.66|266.28|263.88|267.06|264.66|265.93|263.53|0
1651687800000|2022-05-04 18:10:00|267.67|265.27|266.45|264.05|267.67|265.27|266.45|264.05|0
1651687810000|2022-05-04 18:10:10|265.41|263.01|264.54|262.14|265.41|263.01|263.85|261.45|0
1651687820000|2022-05-04 18:10:20|265.41|263.01|267.85|265.45|267.85|265.45|265.41|263.01|0
1651687830000|2022-05-04 18:10:30|266.8|264.4|267.5|265.1|267.5|265.1|266.8|264.4|0
1651687840000|2022-05-04 18:10:40|265.58|263.18|264.02|261.62|265.58|263.18|264.02|261.62|0
1651687850000|2022-05-04 18:10:50|264.2|261.8|263.33|260.93|264.2|261.8|262.81|260.41|0
1651687860000|2022-05-04 18:11:00|263.5|261.1|266.63|264.23|266.63|264.23|263.5|261.1|0
1651687870000|2022-05-04 18:11:10|267.15|264.75|265.76|263.36|267.15|264.75|265.76|263.36|0
1651687880000|2022-05-04 18:11:20|265.24|262.84|266.54|264.14|266.54|264.14|265.06|262.66|0
1651687890000|2022-05-04 18:11:30|266.8|264.4|266.71|264.31|266.97|264.57|266.71|264.31|0
1651687900000|2022-05-04 18:11:40|268.1|265.7|271.34|268.94|271.52|269.12|268.1|265.7|0
1651687910000|2022-05-04 18:11:50|270.72|268.32|270.29|267.89|270.72|268.32|270.29|267.89|0
1651687920000|2022-05-04 18:12:00|270.46|268.06|267.67|265.27|270.46|268.06|267.67|265.27|0
1651687930000|2022-05-04 18:12:10|267.32|264.92|270.64|268.24|270.64|268.24|267.32|264.92|0
1651687940000|2022-05-04 18:12:20|269.41|267.01|270.02|267.62|270.02|267.62|269.41|267.01|0
1651687950000|2022-05-04 18:12:30|269.76|267.36|270.11|267.71|270.11|267.71|269.76|267.36|0
1651687960000|2022-05-04 18:12:40|271.34|268.94|269.24|266.84|271.6|269.2|269.24|266.84|0
1651687970000|2022-05-04 18:12:50|269.15|266.75|269.41|267.01|269.76|267.36|269.15|266.75|0
1651687980000|2022-05-04 18:13:00|269.59|267.19|269.59|267.19|269.59|267.19|269.41|267.01|0
1651687990000|2022-05-04 18:13:10|268.54|266.14|268.1|265.7|268.89|266.49|268.1|265.7|0
1651688000000|2022-05-04 18:13:20|268.19|265.79|267.49|265.09|268.45|266.05|267.49|265.09|0
1651688010000|2022-05-04 18:13:30|267.93|265.53|268.02|265.62|268.1|265.7|267.93|265.53|0
1651688020000|2022-05-04 18:13:40|269.15|266.75|272.04|269.64|272.65|270.25|269.15|266.75|0
1651688030000|2022-05-04 18:13:50|270.99|268.59|271.16|268.76|271.16|268.76|269.76|267.36|0
1651688040000|2022-05-04 18:14:00|267.84|265.44|267.58|265.18|268.36|265.96|267.58|265.18|0
1651688050000|2022-05-04 18:14:10|267.14|264.74|267.32|264.92|267.32|264.92|266.88|264.48|0
1651688060000|2022-05-04 18:14:20|267.84|265.44|267.49|265.09|267.84|265.44|267.49|265.09|0
1651688070000|2022-05-04 18:14:30|267.67|265.27|265.23|262.83|267.67|265.27|264.89|262.49|0
1651688080000|2022-05-04 18:14:40|265.66|263.26|264.54|262.14|265.66|263.26|264.45|262.05|0
1651688090000|2022-05-04 18:14:50|265.32|262.92|266.97|264.57|266.97|264.57|265.32|262.92|0
1651688100000|2022-05-04 18:15:00|266.45|264.05|264.71|262.31|266.45|264.05|264.71|262.31|0
1651688110000|2022-05-04 18:15:10|266.45|264.05|265.23|262.83|266.45|264.05|265.23|262.83|0
1651688120000|2022-05-04 18:15:20|264.71|262.31|265.13|262.73|266.17|263.77|264.71|262.31|0
1651688130000|2022-05-04 18:15:30|265.3|262.9|265.3|262.9|265.47|263.07|265.13|262.73|0
1651688140000|2022-05-04 18:15:40|266.17|263.77|266.6|264.2|266.6|264.2|266.17|263.77|0
1651688150000|2022-05-04 18:15:50|266.86|264.46|266.25|263.85|267.56|265.16|266.25|263.85|0
1651688160000|2022-05-04 18:16:00|265.99|263.59|266.86|264.46|267.38|264.98|265.99|263.59|0
1651688170000|2022-05-04 18:16:10|267.73|265.33|267.38|264.98|267.73|265.33|266.77|264.37|0
1651688180000|2022-05-04 18:16:20|267.55|265.15|266.34|263.94|267.55|265.15|265.99|263.59|0
1651688190000|2022-05-04 18:16:30|266.17|263.77|266.69|264.29|266.69|264.29|265.47|263.07|0
1651688200000|2022-05-04 18:16:40|266.25|263.85|265.82|263.42|266.51|264.11|265.82|263.42|0
1651688210000|2022-05-04 18:16:50|265.56|263.16|265.99|263.59|265.99|263.59|265.56|263.16|0
1651688220000|2022-05-04 18:17:00|264.26|261.86|263.92|261.52|264.61|262.21|263.92|261.52|0
1651688230000|2022-05-04 18:17:10|264.61|262.21|266.17|263.77|266.69|264.29|264.61|262.21|0
1651688240000|2022-05-04 18:17:20|266.86|264.46|266.17|263.77|267.03|264.63|266.17|263.77|0
1651688250000|2022-05-04 18:17:30|265.99|263.59|265.47|263.07|265.99|263.59|265.13|262.73|0
1651688260000|2022-05-04 18:17:40|265.49|263.09|265.49|263.09|266.19|263.79|265.4|263|0
1651688270000|2022-05-04 18:17:50|264.97|262.57|266.09|263.69|266.09|263.69|264.97|262.57|0
1651688280000|2022-05-04 18:18:00|264.97|262.57|264.63|262.23|264.97|262.57|264.46|262.06|0
1651688290000|2022-05-04 18:18:10|264.37|261.97|264.19|261.79|264.8|262.4|264.19|261.79|0
1651688300000|2022-05-04 18:18:20|263.42|261.02|263.25|260.85|263.42|261.02|262.99|260.59|0
1651688310000|2022-05-04 18:18:30|263.08|260.68|261.44|259.04|263.08|260.68|261.44|259.04|0
1651688320000|2022-05-04 18:18:40|261.19|258.79|260.5|258.1|261.19|258.79|260.5|258.1|0
1651688330000|2022-05-04 18:18:50|260.16|257.76|260.16|257.76|260.16|257.76|259.64|257.24|0
1651688340000|2022-05-04 18:19:00|259.13|256.73|258.96|256.56|259.13|256.73|258.96|256.56|0
1651688350000|2022-05-04 18:19:10|259.47|257.07|259.47|257.07|259.47|257.07|259.38|256.98|0
1651688360000|2022-05-04 18:19:20|259.13|256.73|259.47|257.07|259.47|257.07|259.04|256.64|0
1651688370000|2022-05-04 18:19:30|259.64|257.24|261.01|258.61|261.01|258.61|259.64|257.24|0
1651688380000|2022-05-04 18:19:40|261.19|258.79|261.36|258.96|261.87|259.47|261.19|258.79|0
1651688390000|2022-05-04 18:19:50|261.87|259.47|261.36|258.96|262.22|259.82|261.36|258.96|0
1651688400000|2022-05-04 18:20:00|260.84|258.44|258.96|256.56|260.84|258.44|258.96|256.56|0
1651688410000|2022-05-04 18:20:10|259.13|256.73|258.96|256.56|259.13|256.73|258.96|256.56|0
1651688420000|2022-05-04 18:20:20|259.3|256.9|259.21|256.81|259.3|256.9|259.21|256.81|0
1651688430000|2022-05-04 18:20:30|258.96|256.56|259.04|256.64|259.13|256.73|258.96|256.56|0
1651688440000|2022-05-04 18:20:40|259.3|256.9|258.96|256.56|259.3|256.9|258.96|256.56|0
1651688450000|2022-05-04 18:20:50|255.89|253.49|256.57|254.17|256.57|254.17|255.55|253.15|0
1651688460000|2022-05-04 18:21:00|256.06|253.66|255.72|253.32|256.06|253.66|255.72|253.32|0
1651688470000|2022-05-04 18:21:10|255.55|253.15|255.72|253.32|255.72|253.32|255.55|253.15|0
1651688480000|2022-05-04 18:21:20|256.23|253.83|255.72|253.32|256.23|253.83|255.55|253.15|0
1651688490000|2022-05-04 18:21:30|255.55|253.15|255.72|253.32|255.72|253.32|255.55|253.15|0
1651688500000|2022-05-04 18:21:40|256.4|254|256.91|254.51|256.91|254.51|256.4|254|0
1651688510000|2022-05-04 18:21:50|257.33|254.93|257.59|255.19|257.59|255.19|257.08|254.68|0
1651688520000|2022-05-04 18:22:00|256.91|254.51|256.23|253.83|256.91|254.51|255.55|253.15|0
1651688530000|2022-05-04 18:22:10|255.89|253.49|256.06|253.66|256.23|253.83|255.89|253.49|0
1651688540000|2022-05-04 18:22:20|255.72|253.32|256.4|254|256.4|254|255.72|253.32|0
1651688550000|2022-05-04 18:22:30|256.23|253.83|256.06|253.66|256.23|253.83|254.7|252.3|0
1651688560000|2022-05-04 18:22:40|258.1|255.7|258.96|256.56|260.5|258.1|258.1|255.7|0
1651688570000|2022-05-04 18:22:50|259.13|256.73|255.91|253.51|259.13|256.73|255.91|253.51|0
1651688580000|2022-05-04 18:23:00|258.06|255.66|257.29|254.89|258.06|255.66|256.7|254.3|0
1651688590000|2022-05-04 18:23:10|258.48|256.08|258.57|256.17|259.25|256.85|258.4|256|0
1651688600000|2022-05-04 18:23:20|258.31|255.91|258.91|256.51|258.91|256.51|258.31|255.91|0
1651688610000|2022-05-04 18:23:30|259.93|257.53|260.1|257.7|260.1|257.7|259.25|256.85|0
1651688620000|2022-05-04 18:23:40|260.28|257.88|260.79|258.39|260.79|258.39|259.42|257.02|0
1651688630000|2022-05-04 18:23:50|260.62|258.22|265.61|263.21|265.61|263.21|260.62|258.22|0
1651688640000|2022-05-04 18:24:00|265.09|262.69|265.78|263.38|265.78|263.38|265.09|262.69|0
1651688650000|2022-05-04 18:24:10|264.4|262|266.13|263.73|266.13|263.73|264.4|262|0
1651688660000|2022-05-04 18:24:20|265.26|262.86|263.36|260.96|265.26|262.86|263.36|260.96|0
1651688670000|2022-05-04 18:24:30|262.33|259.93|262.16|259.76|262.5|260.1|261.99|259.59|0
1651688680000|2022-05-04 18:24:40|261.82|259.42|262.51|260.11|262.85|260.45|261.82|259.42|0
1651688690000|2022-05-04 18:24:50|263.2|260.8|263.89|261.49|264.83|262.43|263.2|260.8|0
1651688700000|2022-05-04 18:25:00|263.72|261.32|263.72|261.32|264.23|261.83|263.72|261.32|0
1651688710000|2022-05-04 18:25:10|264.58|262.18|264.06|261.66|264.58|262.18|263.72|261.32|0
1651688720000|2022-05-04 18:25:20|263.71|261.31|262.68|260.28|263.71|261.31|262.34|259.94|0
1651688730000|2022-05-04 18:25:30|262.42|260.02|262.16|259.76|262.76|260.36|262.16|259.76|0
1651688740000|2022-05-04 18:25:40|261.65|259.25|262.16|259.76|262.16|259.76|261.65|259.25|0
1651688750000|2022-05-04 18:25:50|262.85|260.45|263.02|260.62|263.37|260.97|262.85|260.45|0
1651688760000|2022-05-04 18:26:00|262.85|260.45|263.37|260.97|263.71|261.31|262.85|260.45|0
1651688770000|2022-05-04 18:26:10|263.71|261.31|262.68|260.28|263.97|261.57|262.68|260.28|0
1651688780000|2022-05-04 18:26:20|263.71|261.31|264.75|262.35|264.75|262.35|263.71|261.31|0
1651688790000|2022-05-04 18:26:30|264.4|262|264.75|262.35|264.75|262.35|264.23|261.83|0
1651688800000|2022-05-04 18:26:40|265.1|262.7|265.44|263.04|265.61|263.21|265.1|262.7|0
1651688810000|2022-05-04 18:26:50|266.13|263.73|267.87|265.47|268.22|265.82|266.13|263.73|0
1651688820000|2022-05-04 18:27:00|268.22|265.82|267.87|265.47|268.22|265.82|267.52|265.12|0
1651688830000|2022-05-04 18:27:10|267.7|265.3|269.44|267.04|269.79|267.39|267.18|264.78|0
1651688840000|2022-05-04 18:27:20|269.26|266.86|269.79|267.39|269.79|267.39|269|266.6|0
1651688850000|2022-05-04 18:27:30|269.96|267.56|273.29|270.89|273.29|270.89|269.96|267.56|0
1651688860000|2022-05-04 18:27:40|273.99|271.59|276.1|273.7|276.1|273.7|273.99|271.59|0
1651688870000|2022-05-04 18:27:50|276.81|274.41|276.81|274.41|276.81|274.41|276.54|274.14|0
1651688880000|2022-05-04 18:28:00|276.71|274.31|277.69|275.29|279.11|276.71|276.71|274.31|0
1651688890000|2022-05-04 18:28:10|276.81|274.41|276.81|274.41|278.13|275.73|276.81|274.41|0
1651688900000|2022-05-04 18:28:20|276.45|274.05|276.98|274.58|277.87|275.47|276.45|274.05|0
1651688910000|2022-05-04 18:28:30|277.87|275.47|274.56|272.16|277.87|275.47|274.56|272.16|0
1651688920000|2022-05-04 18:28:40|275.36|272.96|275.8|273.4|275.8|273.4|275.18|272.78|0
1651688930000|2022-05-04 18:28:50|276.42|274.02|277.3|274.9|277.3|274.9|276.06|273.66|0
1651688940000|2022-05-04 18:29:00|277.12|274.72|277.65|275.25|278.89|276.49|277.12|274.72|0
1651688950000|2022-05-04 18:29:10|277.56|275.16|276.94|274.54|277.56|275.16|276.94|274.54|0
1651688960000|2022-05-04 18:29:20|275.91|273.51|274.86|272.46|275.91|273.51|273.98|271.58|0
1651688970000|2022-05-04 18:29:30|274.68|272.28|274.94|272.54|275.29|272.89|274.68|272.28|0
1651688980000|2022-05-04 18:29:40|274.68|272.28|274.86|272.46|275.38|272.98|274.68|272.28|0
1651688990000|2022-05-04 18:29:50|274.68|272.28|274.86|272.46|274.86|272.46|273.8|271.4|0
1651689000000|2022-05-04 18:30:00|275.21|272.81|277.68|275.28|277.68|275.28|275.21|272.81|0
1651689010000|2022-05-04 18:30:10|278.04|275.64|275.74|273.34|278.04|275.64|275.38|272.98|0
1651689020000|2022-05-04 18:30:20|275.56|273.16|272.83|270.43|275.91|273.51|272.83|270.43|0
1651689030000|2022-05-04 18:30:30|272.74|270.34|268.98|266.58|272.74|270.34|267.76|265.36|0
1651689040000|2022-05-04 18:30:40|268.8|266.4|259.73|257.33|268.8|266.4|259.73|257.33|0
1651689050000|2022-05-04 18:30:50|257.84|255.44|258.87|256.47|259.64|257.24|257.84|255.44|0
1651689060000|2022-05-04 18:31:00|262.82|260.42|261.96|259.56|263|260.6|261.62|259.22|0
1651689070000|2022-05-04 18:31:10|262.31|259.91|261.7|259.3|264.2|261.8|261.7|259.3|0
1651689080000|2022-05-04 18:31:20|260.93|258.53|258.19|255.79|260.93|258.53|258.01|255.61|0
1651689090000|2022-05-04 18:31:30|258.1|255.7|258.78|256.38|259.9|257.5|258.1|255.7|0
1651689100000|2022-05-04 18:31:40|256.65|254.25|261.1|258.7|261.1|258.7|256.65|254.25|0
1651689110000|2022-05-04 18:31:50|261.27|258.87|260.24|257.84|261.27|258.87|260.24|257.84|0
1651689120000|2022-05-04 18:32:00|258.61|256.21|254.02|251.62|258.61|256.21|254.02|251.62|0
1651689130000|2022-05-04 18:32:10|255.15|252.75|257.36|254.96|259.41|257.01|255.15|252.75|0
1651689140000|2022-05-04 18:32:20|255.66|253.26|253.62|251.22|256.93|254.53|253.28|250.88|0
1651689150000|2022-05-04 18:32:30|254.98|252.58|255.06|252.66|255.83|253.43|254.98|252.58|0
1651689160000|2022-05-04 18:32:40|255.83|253.43|257.44|255.04|257.44|255.04|254.89|252.49|0
1651689170000|2022-05-04 18:32:50|256.93|254.53|261.38|258.98|261.38|258.98|256.93|254.53|0
1651689180000|2022-05-04 18:33:00|258.55|256.15|257.61|255.21|258.72|256.32|257.61|255.21|0
1651689190000|2022-05-04 18:33:10|255.83|253.43|255.74|253.34|255.83|253.43|254.98|252.58|0
1651689200000|2022-05-04 18:33:20|255.32|252.92|253.79|251.39|255.32|252.92|253.79|251.39|0
1651689210000|2022-05-04 18:33:30|254.98|252.58|255.32|252.92|255.32|252.92|254.81|252.41|0
1651689220000|2022-05-04 18:33:40|255.06|252.66|252.44|250.04|255.15|252.75|252.44|250.04|0
1651689230000|2022-05-04 18:33:50|252.94|250.54|250.08|247.68|252.94|250.54|250.08|247.68|0
1651689240000|2022-05-04 18:34:00|250.58|248.18|249.07|246.67|250.58|248.18|248.23|245.83|0
1651689250000|2022-05-04 18:34:10|248.4|246|246.22|243.82|248.4|246|246.22|243.82|0
1651689260000|2022-05-04 18:34:20|245.06|242.66|245.06|242.66|245.56|243.16|245.06|242.66|0
1651689270000|2022-05-04 18:34:30|248.06|245.66|246.72|244.32|248.06|245.66|246.72|244.32|0
1651689280000|2022-05-04 18:34:40|247.73|245.33|247.06|244.66|247.73|245.33|246.89|244.49|0
1651689290000|2022-05-04 18:34:50|247.64|245.24|247.39|244.99|247.73|245.33|247.39|244.99|0
1651689300000|2022-05-04 18:35:00|247.22|244.82|246.89|244.49|247.22|244.82|245.39|242.99|0
1651689310000|2022-05-04 18:35:10|247.22|244.82|244.06|241.66|247.22|244.82|244.06|241.66|0
1651689320000|2022-05-04 18:35:20|243.8|241.4|245.63|243.23|245.63|243.23|243.72|241.32|0
1651689330000|2022-05-04 18:35:30|250.75|248.35|250.92|248.52|252.94|250.54|250.75|248.35|0
1651689340000|2022-05-04 18:35:40|253.96|251.56|253.45|251.05|253.96|251.56|251.59|249.19|0
1651689350000|2022-05-04 18:35:50|257.36|254.96|257.01|254.61|257.36|254.96|256.93|254.53|0
1651689360000|2022-05-04 18:36:00|258.29|255.89|258.72|256.32|258.72|256.32|255.48|253.08|0
1651689370000|2022-05-04 18:36:10|258.89|256.49|257.61|255.21|259.06|256.66|257.53|255.13|0
1651689380000|2022-05-04 18:36:20|257.1|254.7|257.01|254.61|257.1|254.7|256.33|253.93|0
1651689390000|2022-05-04 18:36:30|257.7|255.3|261.37|258.97|261.37|258.97|257.35|254.95|0
1651689400000|2022-05-04 18:36:40|263.96|261.56|261.37|258.97|263.96|261.56|261.37|258.97|0
1651689410000|2022-05-04 18:36:50|261.46|259.06|263.01|260.61|263.01|260.61|261.46|259.06|0
1651689420000|2022-05-04 18:37:00|262.84|260.44|261.81|259.41|262.84|260.44|261.81|259.41|0
1651689430000|2022-05-04 18:37:10|260.26|257.86|254.8|252.4|260.26|257.86|254.8|252.4|0
1651689440000|2022-05-04 18:37:20|257.09|254.69|256.67|254.27|257.09|254.69|255.9|253.5|0
1651689450000|2022-05-04 18:37:30|257.18|254.78|258.04|255.64|258.04|255.64|254.97|252.57|0
1651689460000|2022-05-04 18:37:40|260.09|257.69|257.78|255.38|260.09|257.69|257.78|255.38|0
1651689470000|2022-05-04 18:37:50|258.55|256.15|257.52|255.12|258.55|256.15|257.35|254.95|0
1651689480000|2022-05-04 18:38:00|260.6|258.2|258.12|255.72|260.6|258.2|258.12|255.72|0
1651689490000|2022-05-04 18:38:10|259.4|257|258.55|256.15|259.4|257|258.21|255.81|0
1651689500000|2022-05-04 18:38:20|257.69|255.29|257.35|254.95|257.86|255.46|257.35|254.95|0
1651689510000|2022-05-04 18:38:30|257.86|255.46|262.32|259.92|262.32|259.92|257.86|255.46|0
1651689520000|2022-05-04 18:38:40|261.29|258.89|260.09|257.69|261.29|258.89|260.09|257.69|0
1651689530000|2022-05-04 18:38:50|260.34|257.94|257.09|254.69|260.51|258.11|256.75|254.35|0
1651689540000|2022-05-04 18:39:00|255.99|253.59|258.72|256.32|258.72|256.32|255.48|253.08|0
1651689550000|2022-05-04 18:39:10|257.52|255.12|260|257.6|260|257.6|257.52|255.12|0
1651689560000|2022-05-04 18:39:20|260.51|258.11|259.92|257.52|260.51|258.11|259.57|257.17|0
1651689570000|2022-05-04 18:39:30|259.66|257.26|258.12|255.72|259.92|257.52|258.12|255.72|0
1651689580000|2022-05-04 18:39:40|258.8|256.4|258.29|255.89|258.89|256.49|258.2|255.8|0
1651689590000|2022-05-04 18:39:50|257.69|255.29|262.75|260.35|262.75|260.35|257.69|255.29|0
1651689600000|2022-05-04 18:40:00|260.09|257.69|257.35|254.95|260.09|257.69|257.35|254.95|0
1651689610000|2022-05-04 18:40:10|258.97|256.57|260.85|258.45|261.2|258.8|258.97|256.57|0
1651689620000|2022-05-04 18:40:20|260.43|258.03|261.2|258.8|261.8|259.4|260.43|258.03|0
1651689630000|2022-05-04 18:40:30|260.68|258.28|260.68|258.28|260.94|258.54|258.72|256.32|0
1651689640000|2022-05-04 18:40:40|259.74|257.34|261.8|259.4|261.8|259.4|259.4|257|0
1651689650000|2022-05-04 18:40:50|260.17|257.77|261.03|258.63|261.03|258.63|260.17|257.77|0
1651689660000|2022-05-04 18:41:00|260.17|257.77|263.35|260.95|263.35|260.95|260.17|257.77|0
1651689670000|2022-05-04 18:41:10|263.87|261.47|265.77|263.37|266.03|263.63|263.87|261.47|0
1651689680000|2022-05-04 18:41:20|264.99|262.59|267.94|265.54|267.94|265.54|264.73|262.33|0
1651689690000|2022-05-04 18:41:30|268.03|265.63|270.29|267.89|270.29|267.89|268.03|265.63|0
1651689700000|2022-05-04 18:41:40|270.12|267.72|269.07|266.67|271.43|269.03|269.07|266.67|0
1651689710000|2022-05-04 18:41:50|268.9|266.5|269.16|266.76|269.16|266.76|268.38|265.98|0
1651689720000|2022-05-04 18:42:00|272.57|270.17|270.9|268.5|272.57|270.17|270.38|267.98|0
1651689730000|2022-05-04 18:42:10|270.55|268.15|270.29|267.89|270.55|268.15|269.59|267.19|0
1651689740000|2022-05-04 18:42:20|268.98|266.58|266.81|264.41|269.07|266.67|266.81|264.41|0
1651689750000|2022-05-04 18:42:30|268.11|265.71|268.9|266.5|268.9|266.5|268.11|265.71|0
1651689760000|2022-05-04 18:42:40|266.29|263.89|264.56|262.16|266.29|263.89|262.83|260.43|0
1651689770000|2022-05-04 18:42:50|265.33|262.93|265.08|262.68|265.6|263.2|264.64|262.24|0
1651689780000|2022-05-04 18:43:00|265.85|263.45|265.77|263.37|265.85|263.45|265.68|263.28|0
1651689790000|2022-05-04 18:43:10|264.99|262.59|263.93|261.53|265.94|263.54|263.93|261.53|0
1651689800000|2022-05-04 18:43:20|263.4|261|261.15|258.75|263.4|261|261.15|258.75|0
1651689810000|2022-05-04 18:43:30|268.2|265.8|273.23|270.83|273.23|270.83|268.2|265.8|0
1651689820000|2022-05-04 18:43:40|275.18|272.78|277.31|274.91|277.31|274.91|274.55|272.15|0
1651689830000|2022-05-04 18:43:50|275.36|272.96|279.1|276.7|279.1|276.7|275.36|272.96|0
1651689840000|2022-05-04 18:44:00|275.71|273.31|279.63|277.23|279.63|277.23|275.71|273.31|0
1651689850000|2022-05-04 18:44:10|280.26|277.86|281.51|279.11|282.14|279.74|280.26|277.86|0
1651689860000|2022-05-04 18:44:20|280.26|277.86|279.99|277.59|283.31|280.91|279.99|277.59|0
1651689870000|2022-05-04 18:44:30|279.63|277.23|280.17|277.77|280.17|277.77|279.36|276.96|0
1651689880000|2022-05-04 18:44:40|279.99|277.59|280.08|277.68|280.26|277.86|279.99|277.59|0
1651689890000|2022-05-04 18:44:50|277.85|275.45|278.29|275.89|278.29|275.89|274.82|272.42|0
1651689900000|2022-05-04 18:45:00|277.58|275.18|279.45|277.05|279.45|277.05|277.58|275.18|0
1651689910000|2022-05-04 18:45:10|280.89|278.49|280.89|278.49|280.89|278.49|280.08|277.68|0
1651689920000|2022-05-04 18:45:20|282.68|280.28|283.04|280.64|283.4|281|282.68|280.28|0
1651689930000|2022-05-04 18:45:30|284.12|281.72|284.48|282.08|284.66|282.26|283.4|281|0
1651689940000|2022-05-04 18:45:40|284.21|281.81|282.86|280.46|284.21|281.81|282.32|279.92|0
1651689950000|2022-05-04 18:45:50|282.14|279.74|282.68|280.28|282.86|280.46|280.79|278.39|0
1651689960000|2022-05-04 18:46:00|283.76|281.36|283.04|280.64|283.76|281.36|282.5|280.1|0
1651689970000|2022-05-04 18:46:10|282.77|280.37|283.76|281.36|283.76|281.36|282.14|279.74|0
1651689980000|2022-05-04 18:46:20|283.94|281.54|283.85|281.45|283.94|281.54|283.22|280.82|0
1651689990000|2022-05-04 18:46:30|283.49|281.09|283.94|281.54|283.94|281.54|283.49|281.09|0
1651690000000|2022-05-04 18:46:40|283.4|281|286.47|284.07|286.47|284.07|282.59|280.19|0
1651690010000|2022-05-04 18:46:50|287.01|284.61|289.73|287.33|289.73|287.33|286.47|284.07|0
1651690020000|2022-05-04 18:47:00|291.92|289.52|294.48|292.08|294.48|292.08|291.64|289.24|0
1651690030000|2022-05-04 18:47:10|295.94|293.54|296.77|294.37|296.77|294.37|294.66|292.26|0
1651690040000|2022-05-04 18:47:20|297.23|294.83|296.03|293.63|297.6|295.2|296.03|293.63|0
1651690050000|2022-05-04 18:47:30|297.78|295.38|298.61|296.21|298.61|296.21|297.78|295.38|0
1651690060000|2022-05-04 18:47:40|297.97|295.57|297.6|295.2|298.98|296.58|297.6|295.2|0
1651690070000|2022-05-04 18:47:50|297.32|294.92|295.58|293.18|297.32|294.92|295.58|293.18|0
1651690080000|2022-05-04 18:48:00|296.03|293.63|293.74|291.34|296.31|293.91|293.74|291.34|0
1651690090000|2022-05-04 18:48:10|295.76|293.36|297.68|295.28|297.68|295.28|295.76|293.36|0
1651690100000|2022-05-04 18:48:20|298.24|295.84|297.96|295.56|298.24|295.84|297.6|295.2|0
1651690110000|2022-05-04 18:48:30|298.42|296.02|298.7|296.3|298.7|296.3|297.6|295.2|0
1651690120000|2022-05-04 18:48:40|299.81|297.41|298.57|296.17|306.89|304.49|298.57|296.17|0
1651690130000|2022-05-04 18:48:50|300.14|297.74|297.09|294.69|300.14|297.74|297.09|294.69|0
1651690140000|2022-05-04 18:49:00|296.91|294.51|298.01|295.61|298.01|295.61|296.54|294.14|0
1651690150000|2022-05-04 18:49:10|298.82|296.42|299.93|297.53|299.93|297.53|298.64|296.24|0
1651690160000|2022-05-04 18:49:20|300.48|298.08|300.2|297.8|300.48|298.08|300.2|297.8|0
1651690170000|2022-05-04 18:49:30|299.09|296.69|297.44|295.04|299.09|296.69|297.44|295.04|0
1651690180000|2022-05-04 18:49:40|298.09|295.69|297.08|294.68|298.09|295.69|295.89|293.49|0
1651690190000|2022-05-04 18:49:50|296.53|294.13|295.16|292.76|296.62|294.22|295.16|292.76|0
1651690200000|2022-05-04 18:50:00|297.54|295.14|299.74|297.34|299.74|297.34|297.54|295.14|0
1651690210000|2022-05-04 18:50:10|298.64|296.24|297.54|295.14|298.64|296.24|297.08|294.68|0
1651690220000|2022-05-04 18:50:20|296.99|294.59|296.62|294.22|296.99|294.59|295.71|293.31|0
1651690230000|2022-05-04 18:50:30|295.79|293.39|296.44|294.04|296.53|294.13|295.79|293.39|0
1651690240000|2022-05-04 18:50:40|296.62|294.22|296.44|294.04|296.62|294.22|295.61|293.21|0
1651690250000|2022-05-04 18:50:50|295.71|293.31|292.69|290.29|295.71|293.31|292.69|290.29|0
1651690260000|2022-05-04 18:51:00|292.97|290.57|297.35|294.95|297.35|294.95|292.97|290.57|0
1651690270000|2022-05-04 18:51:10|295.89|293.49|296.44|294.04|296.62|294.22|295.71|293.31|0
1651690280000|2022-05-04 18:51:20|297.35|294.95|297.07|294.67|297.35|294.95|296.8|294.4|0
1651690290000|2022-05-04 18:51:30|297.72|295.32|299.74|297.34|299.74|297.34|297.72|295.32|0
1651690300000|2022-05-04 18:51:40|299.92|297.52|301.12|298.72|301.48|299.08|299.92|297.52|0
1651690310000|2022-05-04 18:51:50|300.47|298.07|299|296.6|300.66|298.26|299|296.6|0
1651690320000|2022-05-04 18:52:00|298.45|296.05|299.09|296.69|299.74|297.34|298.45|296.05|0
1651690330000|2022-05-04 18:52:10|299.37|296.97|298.45|296.05|299.37|296.97|298.45|296.05|0
1651690340000|2022-05-04 18:52:20|298.91|296.51|300.11|297.71|300.11|297.71|298.91|296.51|0
1651690350000|2022-05-04 18:52:30|300.29|297.89|300.29|297.89|300.84|298.44|300.29|297.89|0
1651690360000|2022-05-04 18:52:40|300.93|298.53|301.21|298.81|301.58|299.18|300.93|298.53|0
1651690370000|2022-05-04 18:52:50|300.84|298.44|301.21|298.81|301.76|299.36|300.84|298.44|0
1651690380000|2022-05-04 18:53:00|301.03|298.63|303.14|300.74|303.14|300.74|301.03|298.63|0
1651690390000|2022-05-04 18:53:10|303.42|301.02|303.98|301.58|303.98|301.58|303.42|301.02|0
1651690400000|2022-05-04 18:53:20|304.91|302.51|303.98|301.58|305.46|303.06|303.98|301.58|0
1651690410000|2022-05-04 18:53:30|303.88|301.48|306.2|303.8|306.76|304.36|303.88|301.48|0
1651690420000|2022-05-04 18:53:40|307.69|305.29|307.88|305.48|307.97|305.57|307.69|305.29|0
1651690430000|2022-05-04 18:53:50|308.25|305.85|308.71|306.31|308.71|306.31|307.32|304.92|0
1651690440000|2022-05-04 18:54:00|308.81|306.41|307.32|304.92|308.81|306.41|307.32|304.92|0
1651690450000|2022-05-04 18:54:10|308.43|306.03|307.78|305.38|308.43|306.03|307.69|305.29|0
1651690460000|2022-05-04 18:54:20|307.41|305.01|306.76|304.36|308.34|305.94|306.76|304.36|0
1651690470000|2022-05-04 18:54:30|305.92|303.52|308.06|305.66|308.06|305.66|305.92|303.52|0
1651690480000|2022-05-04 18:54:40|308.71|306.31|309.18|306.78|309.55|307.15|308.71|306.31|0
1651690490000|2022-05-04 18:54:50|309.45|307.05|309.55|307.15|309.74|307.34|309.45|307.05|0
1651690500000|2022-05-04 18:55:00|309.92|307.52|310.67|308.27|310.67|308.27|309.74|307.34|0
1651690510000|2022-05-04 18:55:10|306.57|304.17|306.39|303.99|306.57|304.17|305.64|303.24|0
1651690520000|2022-05-04 18:55:20|307.13|304.73|309.55|307.15|310.01|307.61|307.13|304.73|0
1651690530000|2022-05-04 18:55:30|309.74|307.34|309.64|307.24|309.74|307.34|309.18|306.78|0
1651690540000|2022-05-04 18:55:40|309.92|307.52|310.67|308.27|310.67|308.27|309.92|307.52|0
1651690550000|2022-05-04 18:55:50|310.86|308.46|310.48|308.08|310.86|308.46|310.48|308.08|0
1651690560000|2022-05-04 18:56:00|310.86|308.46|310.48|308.08|310.86|308.46|310.48|308.08|0
1651690570000|2022-05-04 18:56:10|310.67|308.27|311.79|309.39|311.79|309.39|310.67|308.27|0
1651690580000|2022-05-04 18:56:20|312.54|310.14|313.48|311.08|313.48|311.08|312.44|310.04|0
1651690590000|2022-05-04 18:56:30|313.19|310.79|313.1|310.7|313.48|311.08|312.91|310.51|0
1651690600000|2022-05-04 18:56:40|313.29|310.89|312.54|310.14|313.29|310.89|312.54|310.14|0
1651690610000|2022-05-04 18:56:50|310.2|307.8|311.23|308.83|311.23|308.83|310.2|307.8|0
1651690620000|2022-05-04 18:57:00|311.13|308.73|310.3|307.9|311.6|309.2|309.92|307.52|0
1651690630000|2022-05-04 18:57:10|308.99|306.59|306.76|304.36|308.99|306.59|306.76|304.36|0
1651690640000|2022-05-04 18:57:20|307.49|305.09|307.65|305.25|307.65|305.25|305.14|302.74|0
1651690650000|2022-05-04 18:57:30|306.82|304.42|307.1|304.7|307.66|305.26|306.82|304.42|0
1651690660000|2022-05-04 18:57:40|307.29|304.89|307|304.6|307.38|304.98|307|304.6|0
1651690670000|2022-05-04 18:57:50|305.98|303.58|306.91|304.51|306.91|304.51|304.87|302.47|0
1651690680000|2022-05-04 18:58:00|307.75|305.35|307.29|304.89|307.75|305.35|306.44|304.04|0
1651690690000|2022-05-04 18:58:10|307.84|305.44|307.29|304.89|308.22|305.82|307.29|304.89|0
1651690700000|2022-05-04 18:58:20|308.78|306.38|307.38|304.98|308.78|306.38|307.38|304.98|0
1651690710000|2022-05-04 18:58:30|307.84|305.44|307.84|305.44|308.03|305.63|307.47|305.07|0
1651690720000|2022-05-04 18:58:40|307.56|305.16|307.1|304.7|307.56|305.16|305.8|303.4|0
1651690730000|2022-05-04 18:58:50|306.35|303.95|306.54|304.14|307.56|305.16|306.35|303.95|0
1651690740000|2022-05-04 18:59:00|307.29|304.89|307.66|305.26|308.22|305.82|307.29|304.89|0
1651690750000|2022-05-04 18:59:10|306.54|304.14|308.31|305.91|308.31|305.91|306.54|304.14|0
1651690760000|2022-05-04 18:59:20|308.12|305.72|308.59|306.19|309.9|307.5|308.12|305.72|0
1651690770000|2022-05-04 18:59:30|307.84|305.44|310.17|307.77|310.17|307.77|307.84|305.44|0
1651690780000|2022-05-04 18:59:40|309.52|307.12|308.4|306|309.52|307.12|308.4|306|0
1651690790000|2022-05-04 18:59:50|306.73|304.33|308.03|305.63|308.03|305.63|306.73|304.33|0
1651690800000|2022-05-04 19:00:00|308.78|306.38|309.61|307.21|310.27|307.87|308.68|306.28|0
1651690810000|2022-05-04 19:00:10|310.08|307.68|310.17|307.77|310.17|307.77|309.9|307.5|0
1651690820000|2022-05-04 19:00:20|311.77|309.37|311.02|308.62|312.42|310.02|311.02|308.62|0
1651690830000|2022-05-04 19:00:30|309.71|307.31|311.58|309.18|311.58|309.18|309.71|307.31|0
1651690840000|2022-05-04 19:00:40|311.21|308.81|311.58|309.18|311.58|309.18|310.64|308.24|0
1651690850000|2022-05-04 19:00:50|310.27|307.87|310.83|308.43|312.05|309.65|310.27|307.87|0
1651690860000|2022-05-04 19:01:00|311.39|308.99|312.23|309.83|312.23|309.83|311.21|308.81|0
1651690870000|2022-05-04 19:01:10|312.33|309.93|312.33|309.93|312.71|310.31|312.33|309.93|0
1651690880000|2022-05-04 19:01:20|312.14|309.74|312.89|310.49|312.89|310.49|311.95|309.55|0
1651690890000|2022-05-04 19:01:30|313.17|310.77|313.27|310.87|313.27|310.87|313.08|310.68|0
1651690900000|2022-05-04 19:01:40|313.46|311.06|314.4|312|314.4|312|313.27|310.87|0
1651690910000|2022-05-04 19:01:50|313.64|311.24|314.58|312.18|315.15|312.75|313.64|311.24|0
1651690920000|2022-05-04 19:02:00|314.21|311.81|312.7|310.3|314.21|311.81|311.77|309.37|0
1651690930000|2022-05-04 19:02:10|311.02|308.62|313.55|311.15|313.55|311.15|311.02|308.62|0
1651690940000|2022-05-04 19:02:20|312.7|310.3|312.04|309.64|312.7|310.3|310.64|308.24|0
1651690950000|2022-05-04 19:02:30|312.89|310.49|312.7|310.3|313.27|310.87|312.7|310.3|0
1651690960000|2022-05-04 19:02:40|312.33|309.93|311.77|309.37|312.52|310.12|311.77|309.37|0
1651690970000|2022-05-04 19:02:50|312.89|310.49|312.52|310.12|313.36|310.96|312.52|310.12|0
1651690980000|2022-05-04 19:03:00|313.27|310.87|313.08|310.68|314.02|311.62|312.98|310.58|0
1651690990000|2022-05-04 19:03:10|312.89|310.49|309.8|307.4|312.89|310.49|309.71|307.31|0
1651691000000|2022-05-04 19:03:20|309.71|307.31|308.59|306.19|309.71|307.31|307.84|305.44|0
1651691010000|2022-05-04 19:03:30|309.61|307.21|308.03|305.63|309.61|307.21|308.03|305.63|0
1651691020000|2022-05-04 19:03:40|306.72|304.32|304.47|302.07|306.72|304.32|303.63|301.23|0
1651691030000|2022-05-04 19:03:50|305.41|303.01|307.09|304.69|307.09|304.69|305.41|303.01|0
1651691040000|2022-05-04 19:04:00|306.05|303.65|306.9|304.5|308.02|305.62|306.05|303.65|0
1651691050000|2022-05-04 19:04:10|305.59|303.19|305.41|303.01|305.96|303.56|305.03|302.63|0
1651691060000|2022-05-04 19:04:20|305.22|302.82|305.78|303.38|305.78|303.38|304.94|302.54|0
1651691070000|2022-05-04 19:04:30|306.99|304.59|306.99|304.59|307.46|305.06|306.8|304.4|0
1651691080000|2022-05-04 19:04:40|306.52|304.12|307.46|305.06|307.46|305.06|306.15|303.75|0
1651691090000|2022-05-04 19:04:50|307.92|305.52|309.61|307.21|309.61|307.21|307.92|305.52|0
1651691100000|2022-05-04 19:05:00|309.52|307.12|311.58|309.18|311.58|309.18|309.52|307.12|0
1651691110000|2022-05-04 19:05:10|312.33|309.93|311.39|308.99|312.33|309.93|311.11|308.71|0
1651691120000|2022-05-04 19:05:20|311.3|308.9|312.24|309.84|313.09|310.69|311.3|308.9|0
1651691130000|2022-05-04 19:05:30|311.96|309.56|310.64|308.24|311.96|309.56|310.64|308.24|0
1651691140000|2022-05-04 19:05:40|310.27|307.87|309.89|307.49|310.92|308.52|309.89|307.49|0
1651691150000|2022-05-04 19:05:50|310.08|307.68|310.64|308.24|310.83|308.43|310.08|307.68|0
1651691160000|2022-05-04 19:06:00|311.2|308.8|312.71|310.31|312.71|310.31|311.2|308.8|0
1651691170000|2022-05-04 19:06:10|313.55|311.15|313.27|310.87|313.84|311.44|313.09|310.69|0
1651691180000|2022-05-04 19:06:20|312.52|310.12|312.14|309.74|312.99|310.59|312.14|309.74|0
1651691190000|2022-05-04 19:06:30|312.71|310.31|313.09|310.69|313.09|310.69|312.33|309.93|0
1651691200000|2022-05-04 19:06:40|314.12|311.72|313.84|311.44|314.12|311.72|313.84|311.44|0
1651691210000|2022-05-04 19:06:50|313.46|311.06|310.35|307.95|313.46|311.06|310.35|307.95|0
1651691220000|2022-05-04 19:07:00|309.51|307.11|308.95|306.55|309.89|307.49|308.95|306.55|0
1651691230000|2022-05-04 19:07:10|310.08|307.68|309.7|307.3|310.45|308.05|309.42|307.02|0
1651691240000|2022-05-04 19:07:20|309.33|306.93|308.2|305.8|309.51|307.11|308.2|305.8|0
1651691250000|2022-05-04 19:07:30|308.95|306.55|309.33|306.93|309.33|306.93|307.92|305.52|0
1651691260000|2022-05-04 19:07:40|308.39|305.99|308.39|305.99|308.39|305.99|307.73|305.33|0
1651691270000|2022-05-04 19:07:50|308.58|306.18|310.35|307.95|310.35|307.95|308.58|306.18|0
1651691280000|2022-05-04 19:08:00|310.08|307.68|313.65|311.25|313.65|311.25|310.08|307.68|0
1651691290000|2022-05-04 19:08:10|313.74|311.34|315.16|312.76|315.16|312.76|313.74|311.34|0
1651691300000|2022-05-04 19:08:20|314.59|312.19|315.06|312.66|315.06|312.66|314.59|312.19|0
1651691310000|2022-05-04 19:08:30|315.91|313.51|315.35|312.95|315.91|313.51|315.35|312.95|0
1651691320000|2022-05-04 19:08:40|315.54|313.14|316.19|313.79|316.29|313.89|315.54|313.14|0
1651691330000|2022-05-04 19:08:50|315.91|313.51|316.1|313.7|316.1|313.7|315.91|313.51|0
1651691340000|2022-05-04 19:09:00|316.19|313.79|315.91|313.51|316.86|314.46|315.91|313.51|0
1651691350000|2022-05-04 19:09:10|316.1|313.7|316.38|313.98|316.38|313.98|315.06|312.66|0
1651691360000|2022-05-04 19:09:20|316.29|313.89|316.67|314.27|316.67|314.27|315.82|313.42|0
1651691370000|2022-05-04 19:09:30|316.29|313.89|315.72|313.32|316.29|313.89|315.72|313.32|0
1651691380000|2022-05-04 19:09:40|316.86|314.46|316.1|313.7|316.86|314.46|316.1|313.7|0
1651691390000|2022-05-04 19:09:50|315.72|313.32|314.97|312.57|315.72|313.32|314.97|312.57|0
1651691400000|2022-05-04 19:10:00|315.53|313.13|317.05|314.65|317.05|314.65|315.53|313.13|0
1651691410000|2022-05-04 19:10:10|316.86|314.46|316.1|313.7|317.24|314.84|316.1|313.7|0
1651691420000|2022-05-04 19:10:20|315.91|313.51|317.43|315.03|317.43|315.03|315.91|313.51|0
1651691430000|2022-05-04 19:10:30|317.62|315.22|317.62|315.22|318.19|315.79|317.62|315.22|0
1651691440000|2022-05-04 19:10:40|318.56|316.16|317.43|315.03|318.56|316.16|316.57|314.17|0
1651691450000|2022-05-04 19:10:50|317.52|315.12|316.67|314.27|317.52|315.12|316.19|313.79|0
1651691460000|2022-05-04 19:11:00|316.86|314.46|317.05|314.65|317.24|314.84|316.86|314.46|0
1651691470000|2022-05-04 19:11:10|316.67|314.27|318.18|315.78|318.18|315.78|316.67|314.27|0
1651691480000|2022-05-04 19:11:20|317.99|315.59|318.37|315.97|318.37|315.97|317.99|315.59|0
1651691490000|2022-05-04 19:11:30|318.18|315.78|318.28|315.88|318.28|315.88|318.18|315.78|0
1651691500000|2022-05-04 19:11:40|318.75|316.35|318.94|316.54|318.94|316.54|318.37|315.97|0
1651691510000|2022-05-04 19:11:50|318.56|316.16|318.37|315.97|318.94|316.54|318.37|315.97|0
1651691520000|2022-05-04 19:12:00|318.75|316.35|319.03|316.63|319.03|316.63|318.75|316.35|0
1651691530000|2022-05-04 19:12:10|318.84|316.44|320.27|317.87|320.27|317.87|318.84|316.44|0
1651691540000|2022-05-04 19:12:20|320.46|318.06|320.46|318.06|320.84|318.44|320.46|318.06|0
1651691550000|2022-05-04 19:12:30|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1651691560000|2022-05-04 19:12:40|321.03|318.63|321.41|319.01|321.41|319.01|320.84|318.44|0
1651691570000|2022-05-04 19:12:50|321.8|319.4|321.61|319.21|321.8|319.4|321.22|318.82|0
1651691580000|2022-05-04 19:13:00|321.8|319.4|321.6|319.2|321.8|319.4|321.22|318.82|0
1651691590000|2022-05-04 19:13:10|321.22|318.82|321.22|318.82|321.6|319.2|321.22|318.82|0
1651691600000|2022-05-04 19:13:20|323.22|320.82|323.06|320.66|323.79|321.39|323.06|320.66|0
1651691610000|2022-05-04 19:13:30|323.25|320.85|323.72|321.32|323.82|321.42|323.25|320.85|0
1651691620000|2022-05-04 19:13:40|323.34|320.94|323.63|321.23|324.01|321.61|323.34|320.94|0
1651691630000|2022-05-04 19:13:50|323.25|320.85|323.25|320.85|323.63|321.23|323.25|320.85|0
1651691640000|2022-05-04 19:14:00|324.39|321.99|324.59|322.19|324.68|322.28|324.39|321.99|0
1651691650000|2022-05-04 19:14:10|324.97|322.57|324.2|321.8|324.97|322.57|324.2|321.8|0
1651691660000|2022-05-04 19:14:20|324.59|322.19|323.06|320.66|324.78|322.38|323.06|320.66|0
1651691670000|2022-05-04 19:14:30|323.63|321.23|323.63|321.23|323.82|321.42|323.63|321.23|0
1651691680000|2022-05-04 19:14:40|324.29|321.89|324.01|321.61|324.78|322.38|324.01|321.61|0
1651691690000|2022-05-04 19:14:50|324.2|321.8|324.2|321.8|324.58|322.18|324.2|321.8|0
1651691700000|2022-05-04 19:15:00|323.63|321.23|323.06|320.66|323.82|321.42|323.06|320.66|0
1651691710000|2022-05-04 19:15:10|323.25|320.85|323.44|321.04|323.44|321.04|322.39|319.99|0
1651691720000|2022-05-04 19:15:20|323.63|321.23|323.44|321.04|323.63|321.23|323.44|321.04|0
1651691730000|2022-05-04 19:15:30|323.25|320.85|324.2|321.8|324.2|321.8|323.25|320.85|0
1651691740000|2022-05-04 19:15:40|324.39|321.99|324.77|322.37|324.77|322.37|323.63|321.23|0
1651691750000|2022-05-04 19:15:50|324.97|322.57|325.06|322.66|325.06|322.66|324.97|322.57|0
1651691760000|2022-05-04 19:16:00|325.54|323.14|326.3|323.9|326.3|323.9|325.54|323.14|0
1651691770000|2022-05-04 19:16:10|327.83|325.43|328.22|325.82|328.22|325.82|327.45|325.05|0
1651691780000|2022-05-04 19:16:20|328.6|326.2|328.79|326.39|328.99|326.59|328.6|326.2|0
1651691790000|2022-05-04 19:16:30|328.99|326.59|329.18|326.78|329.18|326.78|328.99|326.59|0
1651691800000|2022-05-04 19:16:40|328.22|325.82|329.56|327.16|329.65|327.25|327.45|325.05|0
1651691810000|2022-05-04 19:16:50|330.33|327.93|328.98|326.58|330.33|327.93|328.98|326.58|0
1651691820000|2022-05-04 19:17:00|329.37|326.97|329.18|326.78|329.37|326.97|328.69|326.29|0
1651691830000|2022-05-04 19:17:10|328.79|326.39|328.6|326.2|329.37|326.97|328.6|326.2|0
1651691840000|2022-05-04 19:17:20|328.98|326.58|328.22|325.82|328.98|326.58|328.22|325.82|0
1651691850000|2022-05-04 19:17:30|328.6|326.2|329.18|326.78|329.18|326.78|328.6|326.2|0
1651691860000|2022-05-04 19:17:40|328.6|326.2|329.27|326.87|329.27|326.87|328.6|326.2|0
1651691870000|2022-05-04 19:17:50|329.37|326.97|330.14|327.74|330.52|328.12|329.37|326.97|0
1651691880000|2022-05-04 19:18:00|329.27|326.87|328.6|326.2|329.27|326.87|328.6|326.2|0
1651691890000|2022-05-04 19:18:10|328.41|326.01|328.02|325.62|328.41|326.01|327.64|325.24|0
1651691900000|2022-05-04 19:18:20|326.39|323.99|325.15|322.75|326.39|323.99|324.96|322.56|0
1651691910000|2022-05-04 19:18:30|324.77|322.37|325.15|322.75|325.63|323.23|324.77|322.37|0
1651691920000|2022-05-04 19:18:40|325.34|322.94|324.77|322.37|325.34|322.94|324.77|322.37|0
1651691930000|2022-05-04 19:18:50|324.58|322.18|322|319.6|324.58|322.18|322|319.6|0
1651691940000|2022-05-04 19:19:00|322.29|319.89|321.91|319.51|322.29|319.89|321.91|319.51|0
1651691950000|2022-05-04 19:19:10|321.15|318.75|319.63|317.23|321.15|318.75|319.63|317.23|0
1651691960000|2022-05-04 19:19:20|319.25|316.85|320.58|318.18|320.58|318.18|319.25|316.85|0
1651691970000|2022-05-04 19:19:30|319.25|316.85|319.16|316.76|319.63|317.23|318.69|316.29|0
1651691980000|2022-05-04 19:19:40|319.25|316.85|318.31|315.91|319.25|316.85|318.31|315.91|0
1651691990000|2022-05-04 19:19:50|319.44|317.04|320.2|317.8|320.2|317.8|319.44|317.04|0
1651692000000|2022-05-04 19:20:00|320.58|318.18|321.34|318.94|321.34|318.94|319.82|317.42|0
1651692010000|2022-05-04 19:20:10|322.48|320.08|325.92|323.52|325.92|323.52|322.48|320.08|0
1651692020000|2022-05-04 19:20:20|326.68|324.28|327.26|324.86|327.45|325.05|326.68|324.28|0
1651692030000|2022-05-04 19:20:30|326.11|323.71|325.34|322.94|326.11|323.71|324.86|322.46|0
1651692040000|2022-05-04 19:20:40|324.39|321.99|324.58|322.18|324.77|322.37|323.63|321.23|0
1651692050000|2022-05-04 19:20:50|323.05|320.65|323.05|320.65|323.24|320.84|322.86|320.46|0
1651692060000|2022-05-04 19:21:00|324.2|321.8|324.01|321.61|324.2|321.8|323.43|321.03|0
1651692070000|2022-05-04 19:21:10|323.43|321.03|321.34|318.94|323.43|321.03|321.34|318.94|0
1651692080000|2022-05-04 19:21:20|322.29|319.89|321.34|318.94|322.29|319.89|321.34|318.94|0
1651692090000|2022-05-04 19:21:30|321.91|319.51|321.43|319.03|322.29|319.89|321.43|319.03|0
1651692100000|2022-05-04 19:21:40|320.96|318.56|321.53|319.13|321.53|319.13|320.96|318.56|0
1651692110000|2022-05-04 19:21:50|320.77|318.37|320.58|318.18|320.77|318.37|319.82|317.42|0
1651692120000|2022-05-04 19:22:00|321.34|318.94|321.15|318.75|322|319.6|321.15|318.75|0
1651692130000|2022-05-04 19:22:10|320.77|318.37|323.14|320.74|323.14|320.74|320.77|318.37|0
1651692140000|2022-05-04 19:22:20|322.29|319.89|325.15|322.75|325.15|322.75|321.91|319.51|0
1651692150000|2022-05-04 19:22:30|323.91|321.51|323.05|320.65|323.91|321.51|323.05|320.65|0
1651692160000|2022-05-04 19:22:40|322.48|320.08|322.86|320.46|322.86|320.46|322.38|319.98|0
1651692170000|2022-05-04 19:22:50|322.67|320.27|322.48|320.08|322.86|320.46|322.48|320.08|0
1651692180000|2022-05-04 19:23:00|322.29|319.89|325.53|323.13|325.53|323.13|322.29|319.89|0
1651692190000|2022-05-04 19:23:10|324.96|322.56|323.71|321.31|324.96|322.56|323.24|320.84|0
1651692200000|2022-05-04 19:23:20|324.39|321.99|325.34|322.94|325.72|323.32|324.39|321.99|0
1651692210000|2022-05-04 19:23:30|324|321.6|324.58|322.18|324.58|322.18|323.24|320.84|0
1651692220000|2022-05-04 19:23:40|325.53|323.13|325.91|323.51|327.06|324.66|325.53|323.13|0
1651692230000|2022-05-04 19:23:50|326.1|323.7|325.72|323.32|326.1|323.7|325.05|322.65|0
1651692240000|2022-05-04 19:24:00|326.3|323.9|326.3|323.9|326.87|324.47|326.3|323.9|0
1651692250000|2022-05-04 19:24:10|326.2|323.8|326.87|324.47|327.06|324.66|326.2|323.8|0
1651692260000|2022-05-04 19:24:20|326.68|324.28|326.1|323.7|327.15|324.75|326.1|323.7|0
1651692270000|2022-05-04 19:24:30|326|323.6|325.72|323.32|326|323.6|325.34|322.94|0
1651692280000|2022-05-04 19:24:40|325.91|323.51|327.25|324.85|327.25|324.85|325.91|323.51|0
1651692290000|2022-05-04 19:24:50|326.87|324.47|327.63|325.23|327.63|325.23|326.87|324.47|0
1651692300000|2022-05-04 19:25:00|327.06|324.66|328.21|325.81|328.21|325.81|327.06|324.66|0
1651692310000|2022-05-04 19:25:10|328.4|326|328.02|325.62|328.4|326|328.02|325.62|0
1651692320000|2022-05-04 19:25:20|328.59|326.19|328.21|325.81|328.59|326.19|328.21|325.81|0
1651692330000|2022-05-04 19:25:30|328.02|325.62|328.4|326|328.78|326.38|328.02|325.62|0
1651692340000|2022-05-04 19:25:40|328.78|326.38|327.34|324.94|328.78|326.38|327.34|324.94|0
1651692350000|2022-05-04 19:25:50|328.4|326|329.36|326.96|329.36|326.96|328.4|326|0
1651692360000|2022-05-04 19:26:00|329.74|327.34|330.8|328.4|330.9|328.5|329.74|327.34|0
1651692370000|2022-05-04 19:26:10|329.55|327.15|329.74|327.34|329.74|327.34|329.55|327.15|0
1651692380000|2022-05-04 19:26:20|329.55|327.15|329.94|327.54|330.13|327.73|329.55|327.15|0
1651692390000|2022-05-04 19:26:30|330.7|328.3|330.7|328.3|331.18|328.78|330.7|328.3|0
1651692400000|2022-05-04 19:26:40|330.22|327.82|328.59|326.19|330.22|327.82|328.59|326.19|0
1651692410000|2022-05-04 19:26:50|329.17|326.77|328.21|325.81|329.55|327.15|328.21|325.81|0
1651692420000|2022-05-04 19:27:00|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1651692430000|2022-05-04 19:27:10|328.97|326.57|328.78|326.38|329.17|326.77|328.68|326.28|0
1651692440000|2022-05-04 19:27:20|328.59|326.19|330.9|328.5|330.9|328.5|328.59|326.19|0
1651692450000|2022-05-04 19:27:30|331.47|329.07|331.28|328.88|331.67|329.27|331.28|328.88|0
1651692460000|2022-05-04 19:27:40|330.9|328.5|331.28|328.88|331.28|328.88|330.9|328.5|0
1651692470000|2022-05-04 19:27:50|332.05|329.65|332.24|329.84|333.02|330.62|332.05|329.65|0
1651692480000|2022-05-04 19:28:00|332.44|330.04|332.05|329.65|332.44|330.04|331.28|328.88|0
1651692490000|2022-05-04 19:28:10|331.76|329.36|331.67|329.27|331.76|329.36|331.67|329.27|0
1651692500000|2022-05-04 19:28:20|331.28|328.88|331.67|329.27|331.67|329.27|331.09|328.69|0
1651692510000|2022-05-04 19:28:30|331.47|329.07|330.32|327.92|331.67|329.27|330.32|327.92|0
1651692520000|2022-05-04 19:28:40|330.9|328.5|332.05|329.65|332.05|329.65|330.9|328.5|0
1651692530000|2022-05-04 19:28:50|331.67|329.27|331.86|329.46|331.86|329.46|331.66|329.26|0
1651692540000|2022-05-04 19:29:00|332.05|329.65|331.86|329.46|332.05|329.65|331.37|328.97|0
1651692550000|2022-05-04 19:29:10|332.24|329.84|333.01|330.61|333.01|330.61|332.24|329.84|0
1651692560000|2022-05-04 19:29:20|333.4|331|332.31|329.91|333.79|331.39|332.31|329.91|0
1651692570000|2022-05-04 19:29:30|332.89|330.49|333.09|330.69|333.09|330.69|332.89|330.49|0
1651692580000|2022-05-04 19:29:40|332.89|330.49|332.89|330.49|332.89|330.49|332.89|330.49|0
1651692590000|2022-05-04 19:29:50|333.28|330.88|332.89|330.49|333.47|331.07|332.89|330.49|0
1651692600000|2022-05-04 19:30:00|334.05|331.65|333.09|330.69|334.25|331.85|333.09|330.69|0
1651692610000|2022-05-04 19:30:10|333.67|331.27|335.22|332.82|335.22|332.82|333.67|331.27|0
1651692620000|2022-05-04 19:30:20|335.02|332.62|334.25|331.85|335.12|332.72|334.05|331.65|0
1651692630000|2022-05-04 19:30:30|334.44|332.04|333.28|330.88|334.44|332.04|333.28|330.88|0
1651692640000|2022-05-04 19:30:40|333.86|331.46|334.64|332.24|334.64|332.24|333.86|331.46|0
1651692650000|2022-05-04 19:30:50|334.83|332.43|333.76|331.36|334.83|332.43|333.76|331.36|0
1651692660000|2022-05-04 19:31:00|334.25|331.85|334.64|332.24|334.64|332.24|334.25|331.85|0
1651692670000|2022-05-04 19:31:10|335.61|333.21|335.61|333.21|335.61|333.21|335.22|332.82|0
1651692680000|2022-05-04 19:31:20|335.41|333.01|334.83|332.43|335.41|333.01|334.83|332.43|0
1651692690000|2022-05-04 19:31:30|333.86|331.46|335.22|332.82|335.22|332.82|333.86|331.46|0
1651692700000|2022-05-04 19:31:40|335.02|332.62|335.8|333.4|335.99|333.59|335.02|332.62|0
1651692710000|2022-05-04 19:31:50|335.99|333.59|336.77|334.37|336.77|334.37|335.99|333.59|0
1651692720000|2022-05-04 19:32:00|336.96|334.56|337.55|335.15|337.55|335.15|336.96|334.56|0
1651692730000|2022-05-04 19:32:10|337.35|334.95|337.55|335.15|337.94|335.54|337.35|334.95|0
1651692740000|2022-05-04 19:32:20|337.94|335.54|339.69|337.29|339.69|337.29|337.94|335.54|0
1651692750000|2022-05-04 19:32:30|340.08|337.68|339.69|337.29|340.08|337.68|339.69|337.29|0
1651692760000|2022-05-04 19:32:40|340.28|337.88|340.47|338.07|340.47|338.07|340.28|337.88|0
1651692770000|2022-05-04 19:32:50|340.67|338.27|341.06|338.66|341.06|338.66|340.67|338.27|0
1651692780000|2022-05-04 19:33:00|340.76|338.36|339.69|337.29|340.76|338.36|339.69|337.29|0
1651692790000|2022-05-04 19:33:10|339.3|336.9|341.06|338.66|341.06|338.66|339.3|336.9|0
1651692800000|2022-05-04 19:33:20|340.67|338.27|339.88|337.48|340.67|338.27|339.88|337.48|0
1651692810000|2022-05-04 19:33:30|340.08|337.68|341.06|338.66|341.06|338.66|339.88|337.48|0
1651692820000|2022-05-04 19:33:40|340.86|338.46|341.82|339.42|342.99|340.59|340.86|338.46|0
1651692830000|2022-05-04 19:33:50|341.72|339.32|342.4|340|342.4|340|341.72|339.32|0
1651692840000|2022-05-04 19:34:00|342.21|339.81|342.01|339.61|342.79|340.39|342.01|339.61|0
1651692850000|2022-05-04 19:34:10|341.91|339.51|342.79|340.39|342.79|340.39|341.91|339.51|0
1651692860000|2022-05-04 19:34:20|342.99|340.59|343.38|340.98|343.38|340.98|342.6|340.2|0
1651692870000|2022-05-04 19:34:30|343.28|340.88|342.79|340.39|343.58|341.18|342.79|340.39|0
1651692880000|2022-05-04 19:34:40|343.19|340.79|343.38|340.98|343.77|341.37|342.6|340.2|0
1651692890000|2022-05-04 19:34:50|343.19|340.79|343.38|340.98|343.38|340.98|342.99|340.59|0
1651692900000|2022-05-04 19:35:00|342.99|340.59|342.6|340.2|343.19|340.79|342.6|340.2|0
1651692910000|2022-05-04 19:35:10|342.11|339.71|340.45|338.05|342.11|339.71|340.45|338.05|0
1651692920000|2022-05-04 19:35:20|340.64|338.24|340.06|337.66|340.64|338.24|340.06|337.66|0
1651692930000|2022-05-04 19:35:30|339.47|337.07|338.69|336.29|339.47|337.07|338.69|336.29|0
1651692940000|2022-05-04 19:35:40|339.08|336.68|339.47|337.07|339.67|337.27|339.08|336.68|0
1651692950000|2022-05-04 19:35:50|339.86|337.46|340.64|338.24|341.03|338.63|339.86|337.46|0
1651692960000|2022-05-04 19:36:00|341.03|338.63|340.74|338.34|341.03|338.63|340.74|338.34|0
1651692970000|2022-05-04 19:36:10|340.93|338.53|339.86|337.46|340.93|338.53|339.86|337.46|0
1651692980000|2022-05-04 19:36:20|339.96|337.56|340.45|338.05|340.45|338.05|339.86|337.46|0
1651692990000|2022-05-04 19:36:30|341.23|338.83|342.01|339.61|342.01|339.61|341.23|338.83|0
1651693000000|2022-05-04 19:36:40|341.81|339.41|342.21|339.81|342.21|339.81|341.81|339.41|0
1651693010000|2022-05-04 19:36:50|341.62|339.22|341.13|338.73|342.01|339.61|341.13|338.73|0
1651693020000|2022-05-04 19:37:00|341.23|338.83|340.64|338.24|341.23|338.83|340.64|338.24|0
1651693030000|2022-05-04 19:37:10|342.01|339.61|342.4|340|342.6|340.2|342.01|339.61|0
1651693040000|2022-05-04 19:37:20|342.01|339.61|342.3|339.9|342.3|339.9|342.01|339.61|0
1651693050000|2022-05-04 19:37:30|342.1|339.7|343.18|340.78|343.18|340.78|342.1|339.7|0
1651693060000|2022-05-04 19:37:40|343.38|340.98|342.79|340.39|343.38|340.98|342.79|340.39|0
1651693070000|2022-05-04 19:37:50|342.99|340.59|342.2|339.8|342.99|340.59|342.01|339.61|0
1651693080000|2022-05-04 19:38:00|342.01|339.61|342.79|340.39|342.79|340.39|342.01|339.61|0
1651693090000|2022-05-04 19:38:10|342.4|340|341.62|339.22|342.4|340|341.42|339.02|0
1651693100000|2022-05-04 19:38:20|341.42|339.02|341.23|338.83|341.42|339.02|341.03|338.63|0
1651693110000|2022-05-04 19:38:30|341.81|339.41|341.81|339.41|341.81|339.41|341.62|339.22|0
1651693120000|2022-05-04 19:38:40|341.03|338.63|340.84|338.44|341.03|338.63|340.64|338.24|0
1651693130000|2022-05-04 19:38:50|341.03|338.63|342.2|339.8|342.2|339.8|341.03|338.63|0
1651693140000|2022-05-04 19:39:00|342.59|340.19|343.57|341.17|343.57|341.17|342.59|340.19|0
1651693150000|2022-05-04 19:39:10|343.38|340.98|343.77|341.37|344.36|341.96|343.38|340.98|0
1651693160000|2022-05-04 19:39:20|344.16|341.76|344.55|342.15|344.55|342.15|343.96|341.56|0
1651693170000|2022-05-04 19:39:30|344.36|341.96|344.55|342.15|344.75|342.35|344.36|341.96|0
1651693180000|2022-05-04 19:39:40|344.75|342.35|344.55|342.15|344.75|342.35|344.55|342.15|0
1651693190000|2022-05-04 19:39:50|344.75|342.35|343.57|341.17|344.75|342.35|343.57|341.17|0
1651693200000|2022-05-04 19:40:00|343.38|340.98|343.18|340.78|343.86|341.46|343.18|340.78|0
1651693210000|2022-05-04 19:40:10|342.79|340.39|343.18|340.78|343.18|340.78|342.79|340.39|0
1651693220000|2022-05-04 19:40:20|343.57|341.17|343.96|341.56|344.16|341.76|343.57|341.17|0
1651693230000|2022-05-04 19:40:30|343.18|340.78|342.4|340|343.18|340.78|342.4|340|0
1651693240000|2022-05-04 19:40:40|343.38|340.98|343.86|341.46|344.36|341.96|343.38|340.98|0
1651693250000|2022-05-04 19:40:50|343.77|341.37|343.57|341.17|343.77|341.37|343.57|341.17|0
1651693260000|2022-05-04 19:41:00|342.2|339.8|340.83|338.43|342.2|339.8|340.83|338.43|0
1651693270000|2022-05-04 19:41:10|341.03|338.63|341.42|339.02|341.42|339.02|340.93|338.53|0
1651693280000|2022-05-04 19:41:20|341.61|339.21|341.03|338.63|341.61|339.21|340.83|338.43|0
1651693290000|2022-05-04 19:41:30|340.83|338.43|339.66|337.26|340.83|338.43|339.66|337.26|0
1651693300000|2022-05-04 19:41:40|340.05|337.65|340.64|338.24|340.83|338.43|340.05|337.65|0
1651693310000|2022-05-04 19:41:50|340.83|338.43|341.61|339.21|342.01|339.61|340.83|338.43|0
1651693320000|2022-05-04 19:42:00|342.59|340.19|344.75|342.35|344.75|342.35|342.59|340.19|0
1651693330000|2022-05-04 19:42:10|344.55|342.15|344.94|342.54|344.94|342.54|344.35|341.95|0
1651693340000|2022-05-04 19:42:20|345.14|342.74|345.63|343.23|345.82|343.42|345.14|342.74|0
1651693350000|2022-05-04 19:42:30|345.14|342.74|345.92|343.52|345.92|343.52|345.14|342.74|0
1651693360000|2022-05-04 19:42:40|345.73|343.33|345.33|342.93|345.73|343.33|345.14|342.74|0
1651693370000|2022-05-04 19:42:50|345.14|342.74|344.75|342.35|345.14|342.74|344.75|342.35|0
1651693380000|2022-05-04 19:43:00|344.16|341.76|344.16|341.76|345.33|342.93|343.96|341.56|0
1651693390000|2022-05-04 19:43:10|343.77|341.37|341.81|339.41|343.77|341.37|341.81|339.41|0
1651693400000|2022-05-04 19:43:20|342|339.6|340.64|338.24|342|339.6|340.64|338.24|0
1651693410000|2022-05-04 19:43:30|339.47|337.07|339.86|337.46|339.86|337.46|339.47|337.07|0
1651693420000|2022-05-04 19:43:40|339.08|336.68|339.47|337.07|339.47|337.07|339.08|336.68|0
1651693430000|2022-05-04 19:43:50|339.66|337.26|340.64|338.24|340.64|338.24|339.66|337.26|0
1651693440000|2022-05-04 19:44:00|341.03|338.63|342|339.6|342|339.6|341.03|338.63|0
1651693450000|2022-05-04 19:44:10|342.79|340.39|342.59|340.19|342.98|340.58|342.59|340.19|0
1651693460000|2022-05-04 19:44:20|343.18|340.78|343.76|341.36|343.96|341.56|343.18|340.78|0
1651693470000|2022-05-04 19:44:30|342.98|340.58|343.57|341.17|343.96|341.56|342.98|340.58|0
1651693480000|2022-05-04 19:44:40|343.76|341.36|344.94|342.54|344.94|342.54|343.76|341.36|0
1651693490000|2022-05-04 19:44:50|345.33|342.93|345.14|342.74|345.33|342.93|344.94|342.54|0
1651693500000|2022-05-04 19:45:00|344.35|341.95|345.33|342.93|345.33|342.93|343.96|341.56|0
1651693510000|2022-05-04 19:45:10|344.94|342.54|345.92|343.52|346.31|343.91|344.94|342.54|0
1651693520000|2022-05-04 19:45:20|344.94|342.54|345.14|342.74|345.53|343.13|344.94|342.54|0
1651693530000|2022-05-04 19:45:30|344.94|342.54|344.94|342.54|344.94|342.54|344.55|342.15|0
1651693540000|2022-05-04 19:45:40|344.74|342.34|344.55|342.15|344.74|342.34|343.86|341.46|0
1651693550000|2022-05-04 19:45:50|344.15|341.75|344.35|341.95|344.55|342.15|344.15|341.75|0
1651693560000|2022-05-04 19:46:00|344.15|341.75|342.78|340.38|344.55|342.15|342.78|340.38|0
1651693570000|2022-05-04 19:46:10|343.37|340.97|342.39|339.99|343.37|340.97|342.39|339.99|0
1651693580000|2022-05-04 19:46:20|342.78|340.38|343.17|340.77|343.17|340.77|342.2|339.8|0
1651693590000|2022-05-04 19:46:30|343.76|341.36|342.98|340.58|344.15|341.75|342.98|340.58|0
1651693600000|2022-05-04 19:46:40|342.2|339.8|341.61|339.21|342.2|339.8|341.61|339.21|0
1651693610000|2022-05-04 19:46:50|342.39|339.99|342.2|339.8|342.39|339.99|342.2|339.8|0
1651693620000|2022-05-04 19:47:00|341.61|339.21|341.22|338.82|341.61|339.21|341.02|338.62|0
1651693630000|2022-05-04 19:47:10|341.61|339.21|342|339.6|342.2|339.8|341.61|339.21|0
1651693640000|2022-05-04 19:47:20|341.8|339.4|341.8|339.4|342.2|339.8|341.41|339.01|0
1651693650000|2022-05-04 19:47:30|341.61|339.21|341.41|339.01|341.61|339.21|341.41|339.01|0
1651693660000|2022-05-04 19:47:40|341.02|338.62|340.44|338.04|341.02|338.62|340.44|338.04|0
1651693670000|2022-05-04 19:47:50|340.63|338.23|341.41|339.01|341.41|339.01|340.44|338.04|0
1651693680000|2022-05-04 19:48:00|342.19|339.79|341.8|339.4|342.19|339.79|341.02|338.62|0
1651693690000|2022-05-04 19:48:10|342.19|339.79|343.17|340.77|343.17|340.77|342.19|339.79|0
1651693700000|2022-05-04 19:48:20|342.19|339.79|343.96|341.56|343.96|341.56|342.19|339.79|0
1651693710000|2022-05-04 19:48:30|343.76|341.36|344.94|342.54|344.94|342.54|343.76|341.36|0
1651693720000|2022-05-04 19:48:40|344.25|341.85|344.15|341.75|344.25|341.85|343.96|341.56|0
1651693730000|2022-05-04 19:48:50|344.94|342.54|344.74|342.34|344.94|342.54|344.35|341.95|0
1651693740000|2022-05-04 19:49:00|344.94|342.54|345.82|343.42|345.82|343.42|344.74|342.34|0
1651693750000|2022-05-04 19:49:10|346.31|343.91|346.51|344.11|346.51|344.11|346.31|343.91|0
1651693760000|2022-05-04 19:49:20|346.9|344.5|347.1|344.7|347.1|344.7|346.51|344.11|0
1651693770000|2022-05-04 19:49:30|347.88|345.48|348.77|346.37|348.87|346.47|347.88|345.48|0
1651693780000|2022-05-04 19:49:40|349.26|346.86|349.07|346.67|349.26|346.86|348.67|346.27|0
1651693790000|2022-05-04 19:49:50|349.26|346.86|349.26|346.86|349.26|346.86|349.07|346.67|0
1651693800000|2022-05-04 19:50:00|349.55|347.15|350.84|348.44|350.84|348.44|349.26|346.86|0
1651693810000|2022-05-04 19:50:10|350.45|348.05|351.24|348.84|351.24|348.84|350.45|348.05|0
1651693820000|2022-05-04 19:50:20|351.04|348.64|351.13|348.73|351.13|348.73|350.64|348.24|0
1651693830000|2022-05-04 19:50:30|351.33|348.93|349.66|347.26|351.33|348.93|349.66|347.26|0
1651693840000|2022-05-04 19:50:40|349.06|346.66|351.24|348.84|351.24|348.84|349.06|346.66|0
1651693850000|2022-05-04 19:50:50|351.04|348.64|351.24|348.84|351.24|348.84|350.64|348.24|0
1651693860000|2022-05-04 19:51:00|351.13|348.73|350.84|348.44|351.24|348.84|350.84|348.44|0
1651693870000|2022-05-04 19:51:10|351.04|348.64|351.04|348.64|351.04|348.64|350.64|348.24|0
1651693880000|2022-05-04 19:51:20|351.43|349.03|350.44|348.04|351.43|349.03|350.44|348.04|0
1651693890000|2022-05-04 19:51:30|350.64|348.24|351.23|348.83|351.23|348.83|350.64|348.24|0
1651693900000|2022-05-04 19:51:40|351.04|348.64|350.84|348.44|351.04|348.64|350.44|348.04|0
1651693910000|2022-05-04 19:51:50|350.64|348.24|349.33|346.93|350.64|348.24|349.13|346.73|0
1651693920000|2022-05-04 19:52:00|348.93|346.53|350.18|347.78|350.18|347.78|348.93|346.53|0
1651693930000|2022-05-04 19:52:10|349.98|347.58|348.4|346|349.98|347.58|348.2|345.8|0
1651693940000|2022-05-04 19:52:20|348.2|345.8|348.2|345.8|348.6|346.2|348.2|345.8|0
1651693950000|2022-05-04 19:52:30|348.8|346.4|348.2|345.8|349.19|346.79|348.2|345.8|0
1651693960000|2022-05-04 19:52:40|348.99|346.59|349.59|347.19|349.78|347.38|348.99|346.59|0
1651693970000|2022-05-04 19:52:50|349.78|347.38|350.84|348.44|350.84|348.44|349.78|347.38|0
1651693980000|2022-05-04 19:53:00|351.04|348.64|353.01|350.61|353.01|350.61|351.04|348.64|0
1651693990000|2022-05-04 19:53:10|353.7|351.3|353.61|351.21|353.7|351.3|352.62|350.22|0
1651694000000|2022-05-04 19:53:20|353.81|351.41|351.83|349.43|353.81|351.41|351.83|349.43|0
1651694010000|2022-05-04 19:53:30|351.63|349.23|350.84|348.44|351.83|349.43|350.84|348.44|0
1651694020000|2022-05-04 19:53:40|350.64|348.24|352.22|349.82|352.22|349.82|350.05|347.65|0
1651694030000|2022-05-04 19:53:50|352.62|350.22|352.22|349.82|352.62|350.22|352.22|349.82|0
1651694040000|2022-05-04 19:54:00|351.63|349.23|349.65|347.25|351.63|349.23|349.65|347.25|0
1651694050000|2022-05-04 19:54:10|350.64|348.24|350.84|348.44|350.84|348.44|350.44|348.04|0
1651694060000|2022-05-04 19:54:20|351.23|348.83|349.85|347.45|351.23|348.83|349.85|347.45|0
1651694070000|2022-05-04 19:54:30|349.26|346.86|348.47|346.07|349.26|346.86|348.08|345.68|0
1651694080000|2022-05-04 19:54:40|350.05|347.65|348.08|345.68|350.05|347.65|348.08|345.68|0
1651694090000|2022-05-04 19:54:50|348.37|345.97|347.38|344.98|348.86|346.46|347.29|344.89|0
1651694100000|2022-05-04 19:55:00|345.91|343.51|346.5|344.1|346.7|344.3|345.91|343.51|0
1651694110000|2022-05-04 19:55:10|346.7|344.3|346.5|344.1|347.68|345.28|346.5|344.1|0
1651694120000|2022-05-04 19:55:20|346.3|343.9|346.11|343.71|346.3|343.9|345.72|343.32|0
1651694130000|2022-05-04 19:55:30|346.5|344.1|347.29|344.89|347.29|344.89|346.11|343.71|0
1651694140000|2022-05-04 19:55:40|348.27|345.87|348.07|345.67|348.47|346.07|348.07|345.67|0
1651694150000|2022-05-04 19:55:50|347.68|345.28|348.47|346.07|348.47|346.07|347.68|345.28|0
1651694160000|2022-05-04 19:56:00|348.86|346.46|348.27|345.87|348.86|346.46|347.29|344.89|0
1651694170000|2022-05-04 19:56:10|347.88|345.48|347.29|344.89|347.88|345.48|347.29|344.89|0
1651694180000|2022-05-04 19:56:20|347.78|345.38|347.98|345.58|348.57|346.17|347.78|345.38|0
1651694190000|2022-05-04 19:56:30|348.37|345.97|346.89|344.49|348.37|345.97|346.89|344.49|0
1651694200000|2022-05-04 19:56:40|347.39|344.99|346.8|344.4|347.58|345.18|346.8|344.4|0
1651694210000|2022-05-04 19:56:50|346.4|344|346.6|344.2|346.6|344.2|346.21|343.81|0
1651694220000|2022-05-04 19:57:00|346.4|344|344.64|342.24|346.4|344|344.44|342.04|0
1651694230000|2022-05-04 19:57:10|344.54|342.14|344.64|342.24|346.21|343.81|344.54|342.14|0
1651694240000|2022-05-04 19:57:20|343.86|341.46|344.44|342.04|344.44|342.04|343.66|341.26|0
1651694250000|2022-05-04 19:57:30|344.05|341.65|344.05|341.65|344.05|341.65|343.86|341.46|0
1651694260000|2022-05-04 19:57:40|344.44|342.04|344.05|341.65|345.03|342.63|344.05|341.65|0
1651694270000|2022-05-04 19:57:50|344.25|341.85|344.64|342.24|344.64|342.24|344.25|341.85|0
1651694280000|2022-05-04 19:58:00|344.84|342.44|344.64|342.24|344.84|342.44|343.66|341.26|0
1651694290000|2022-05-04 19:58:10|345.42|343.02|346.01|343.61|346.21|343.81|345.42|343.02|0
1651694300000|2022-05-04 19:58:20|345.42|343.02|346.21|343.81|346.4|344|345.23|342.83|0
1651694310000|2022-05-04 19:58:30|346.8|344.4|346.8|344.4|347.19|344.79|346.8|344.4|0
1651694320000|2022-05-04 19:58:40|346.4|344|347.38|344.98|347.38|344.98|346.4|344|0
1651694330000|2022-05-04 19:58:50|347.09|344.69|348.56|346.16|348.56|346.16|346.99|344.59|0
1651694340000|2022-05-04 19:59:00|348.96|346.56|347.78|345.38|348.96|346.56|347.19|344.79|0
1651694350000|2022-05-04 19:59:10|347.58|345.18|346.79|344.39|347.58|345.18|346.79|344.39|0
1651694360000|2022-05-04 19:59:20|346.21|343.81|348.37|345.97|348.37|345.97|346.21|343.81|0
1651694370000|2022-05-04 19:59:30|348.76|346.36|349.35|346.95|349.55|347.15|348.76|346.36|0
1651694380000|2022-05-04 19:59:40|349.55|347.15|347.97|345.57|349.74|347.34|347.97|345.57|0
1651694390000|2022-05-04 19:59:50|348.26|345.86|347.19|344.79|348.26|345.86|347.19|344.79|0
1651694400000|2022-05-04 20:00:00|348.96|346.56|346.99|344.59|348.96|346.56|346.4|344|0
1651694410000|2022-05-04 20:00:10|345.81|343.41|346.79|344.39|347.38|344.98|345.81|343.41|0
1651694420000|2022-05-04 20:00:20|347.78|345.38|347.38|344.98|347.78|345.38|347.19|344.79|0
1651694430000|2022-05-04 20:00:30|347.97|345.57|347.58|345.18|347.97|345.57|347.38|344.98|0
1651694440000|2022-05-04 20:00:40|346.69|344.29|346.6|344.2|346.69|344.29|346.4|344|0
1651694450000|2022-05-04 20:00:50|346.5|344.1|346.4|344|346.99|344.59|346.4|344|0
1651694460000|2022-05-04 20:01:00|346.79|344.39|347.58|345.18|347.58|345.18|346.79|344.39|0
1651694470000|2022-05-04 20:01:10|347.97|345.57|346.99|344.59|347.97|345.57|346.99|344.59|0
1651694480000|2022-05-04 20:01:20|346.89|344.49|346.79|344.39|346.99|344.59|346.79|344.39|0
1651694490000|2022-05-04 20:01:30|346.99|344.59|347.77|345.37|347.77|345.37|346.99|344.59|0
1651694500000|2022-05-04 20:01:40|347.58|345.18|346.79|344.39|347.58|345.18|346.79|344.39|0
1651694510000|2022-05-04 20:01:50|346.99|344.59|347.38|344.98|347.38|344.98|346.99|344.59|0
1651694520000|2022-05-04 20:02:00|347.58|345.18|347.38|344.98|347.77|345.37|347.38|344.98|0
1651694530000|2022-05-04 20:02:10|346.99|344.59|346.99|344.59|347.18|344.78|346.99|344.59|0
1651694540000|2022-05-04 20:02:20|347.58|345.18|346.99|344.59|347.58|345.18|346.99|344.59|0
1651694550000|2022-05-04 20:02:30|347.38|344.98|347.38|344.98|347.58|345.18|347.38|344.98|0
1651694560000|2022-05-04 20:02:40|347.18|344.78|346.6|344.2|347.18|344.78|346.6|344.2|0
1651694570000|2022-05-04 20:02:50|346.4|344|346.4|344|346.4|344|346.4|344|0
1651694580000|2022-05-04 20:03:00|346.6|344.2|346.4|344|346.6|344.2|346.4|344|0
1651694590000|2022-05-04 20:03:10|346.6|344.2|347.18|344.78|347.18|344.78|346.59|344.19|0
1651694600000|2022-05-04 20:03:20|346.59|344.19|347.18|344.78|347.18|344.78|346.59|344.19|0
1651694610000|2022-05-04 20:03:30|346.89|344.49|346.99|344.59|346.99|344.59|346.89|344.49|0
1651694620000|2022-05-04 20:03:40|346.89|344.49|346.79|344.39|346.99|344.59|346.79|344.39|0
1651694630000|2022-05-04 20:03:50|347.18|344.78|346.79|344.39|347.18|344.78|346.79|344.39|0
1651694640000|2022-05-04 20:04:00|346.99|344.59|346.99|344.59|347.18|344.78|346.99|344.59|0
1651694650000|2022-05-04 20:04:10|346.79|344.39|346.59|344.19|346.79|344.39|346.59|344.19|0
1651694660000|2022-05-04 20:04:20|346.99|344.59|346.99|344.59|346.99|344.59|346.79|344.39|0
1651694670000|2022-05-04 20:04:30|346.88|344.48|346.59|344.19|346.99|344.59|346.59|344.19|0
1651694680000|2022-05-04 20:04:40|346.4|344|346.59|344.19|346.59|344.19|346.4|344|0
1651694690000|2022-05-04 20:04:50|346.4|344|346|343.6|346.4|344|346|343.6|0
1651694700000|2022-05-04 20:05:00|345.61|343.21|346.2|343.8|346.2|343.8|345.61|343.21|0
1651694710000|2022-05-04 20:05:10|346|343.6|346.2|343.8|346.2|343.8|346|343.6|0
1651694720000|2022-05-04 20:05:20|346|343.6|346.99|344.59|346.99|344.59|346|343.6|0
1651694730000|2022-05-04 20:05:30|347.38|344.98|347.57|345.17|347.57|345.17|347.38|344.98|0
1651694740000|2022-05-04 20:05:40|347.77|345.37|347.18|344.78|347.77|345.37|347.18|344.78|0
1651694750000|2022-05-04 20:05:50|347.38|344.98|347.77|345.37|347.77|345.37|346.99|344.59|0
1651694760000|2022-05-04 20:06:00|347.97|345.57|347.77|345.37|347.97|345.57|347.77|345.37|0
1651694770000|2022-05-04 20:06:10|347.97|345.57|347.97|345.57|347.97|345.57|347.77|345.37|0
1651694780000|2022-05-04 20:06:20|347.77|345.37|347.57|345.17|347.77|345.37|347.57|345.17|0
1651694790000|2022-05-04 20:06:30|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1651694800000|2022-05-04 20:06:40|347.57|345.17|347.57|345.17|347.57|345.17|347.57|345.17|0
1651694810000|2022-05-04 20:06:50|347.18|344.78|347.38|344.98|347.38|344.98|347.18|344.78|0
1651694820000|2022-05-04 20:07:00|347.57|345.17|347.77|345.37|347.77|345.37|347.57|345.17|0
1651694830000|2022-05-04 20:07:10|347.97|345.57|347.77|345.37|347.97|345.57|347.77|345.37|0
1651694840000|2022-05-04 20:07:20|347.97|345.57|347.77|345.37|347.97|345.57|347.77|345.37|0
1651694850000|2022-05-04 20:07:30|347.97|345.57|347.77|345.37|347.97|345.57|347.77|345.37|0
1651694860000|2022-05-04 20:07:40|347.97|345.57|347.77|345.37|347.97|345.57|347.77|345.37|0
1651694870000|2022-05-04 20:07:50|347.57|345.17|347.97|345.57|347.97|345.57|347.57|345.17|0
1651694880000|2022-05-04 20:08:00|347.77|345.37|347.57|345.17|347.97|345.57|347.57|345.17|0
1651694900000|2022-05-04 20:08:20|347.38|344.98|347.38|344.98|347.77|345.37|347.38|344.98|0
1651694910000|2022-05-04 20:08:30|347.57|345.17|347.77|345.37|347.77|345.37|347.57|345.17|0
1651694920000|2022-05-04 20:08:40|347.57|345.17|347.38|344.98|347.57|345.17|347.38|344.98|0
1651694930000|2022-05-04 20:08:50|347.57|345.17|347.18|344.78|347.57|345.17|347.18|344.78|0
1651694950000|2022-05-04 20:09:10|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1651694960000|2022-05-04 20:09:20|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1651694980000|2022-05-04 20:09:40|346.59|344.19|346.39|343.99|346.59|344.19|346.39|343.99|0
1651694990000|2022-05-04 20:09:50|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1651695010000|2022-05-04 20:10:10|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1651695020000|2022-05-04 20:10:20|346.59|344.19|346.98|344.58|346.98|344.58|346.59|344.19|0
1651695030000|2022-05-04 20:10:30|346.78|344.38|346.59|344.19|346.78|344.38|346.39|343.99|0
1651695040000|2022-05-04 20:10:40|346.39|343.99|346.2|343.8|346.39|343.99|346.2|343.8|0
1651695050000|2022-05-04 20:10:50|346.29|343.89|346.2|343.8|346.29|343.89|346.2|343.8|0
1651695070000|2022-05-04 20:11:10|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1651695080000|2022-05-04 20:11:20|346.29|343.89|346.59|344.19|346.59|344.19|346.29|343.89|0
1651695090000|2022-05-04 20:11:30|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1651695100000|2022-05-04 20:11:40|346.48|344.08|346.19|343.79|346.48|344.08|346.19|343.79|0
1651695120000|2022-05-04 20:12:00|346.39|343.99|346.19|343.79|346.39|343.99|346.19|343.79|0
1651695140000|2022-05-04 20:12:20|346|343.6|346.09|343.69|346.09|343.69|346|343.6|0
1651695150000|2022-05-04 20:12:30|345.8|343.4|345.41|343.01|345.8|343.4|345.41|343.01|0
1651695160000|2022-05-04 20:12:40|345.8|343.4|345.8|343.4|345.8|343.4|345.61|343.21|0
1651695170000|2022-05-04 20:12:50|345.61|343.21|345.8|343.4|345.8|343.4|345.61|343.21|0
1651695180000|2022-05-04 20:13:00|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1651695200000|2022-05-04 20:13:20|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1651695210000|2022-05-04 20:13:30|344.82|342.42|344.91|342.51|345.02|342.62|344.82|342.42|0
1651695220000|2022-05-04 20:13:40|345.02|342.62|344.82|342.42|345.02|342.62|344.82|342.42|0
1651695230000|2022-05-04 20:13:50|344.62|342.22|344.43|342.03|344.62|342.22|344.43|342.03|0
1651695240000|2022-05-04 20:14:00|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1651695270000|2022-05-04 20:14:30|343.65|341.25|343.72|341.32|343.91|341.51|343.25|340.85|0
1651695280000|2022-05-04 20:14:40|343.91|341.51|343.72|341.32|343.91|341.51|343.72|341.32|0
1651695290000|2022-05-04 20:14:50|343.91|341.51|344.3|341.9|344.3|341.9|343.91|341.51|0
1651695310000|2022-05-04 20:15:10|343.72|340.92|343.72|340.92|343.72|340.92|343.52|340.72|0
1651695320000|2022-05-04 20:15:20|343.81|341.01|343.91|341.11|343.92|341.12|343.81|341.01|0
1651695330000|2022-05-04 20:15:30|344.11|341.31|344.11|341.31|344.11|341.31|343.91|341.11|0
1651695340000|2022-05-04 20:15:40|343.91|341.11|344.11|341.31|344.11|341.31|343.91|341.11|0
1651695350000|2022-05-04 20:15:50|343.91|341.11|343.81|341.01|343.91|341.11|343.81|341.01|0
1651695360000|2022-05-04 20:16:00|343.52|340.72|343.52|340.72|343.52|340.72|343.33|340.53|0
1651695370000|2022-05-04 20:16:10|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1651695380000|2022-05-04 20:16:20|343.91|341.11|344.3|341.5|344.3|341.5|343.91|341.11|0
1651695390000|2022-05-04 20:16:30|344.5|341.7|344.5|341.7|344.69|341.89|344.5|341.7|0
1651695400000|2022-05-04 20:16:40|344.3|341.5|343.91|341.11|344.3|341.5|343.91|341.11|0
1651695410000|2022-05-04 20:16:50|343.52|340.72|343.72|340.92|343.72|340.92|343.52|340.72|0
1651695420000|2022-05-04 20:17:00|343.81|341.01|343.72|340.92|343.81|341.01|343.52|340.72|0
1651695430000|2022-05-04 20:17:10|343.52|340.72|343.42|340.62|343.52|340.72|343.42|340.62|0
1651695440000|2022-05-04 20:17:20|343.33|340.53|343.33|340.53|343.33|340.53|343.13|340.33|0
1651695450000|2022-05-04 20:17:30|343.42|340.62|343.33|340.53|343.52|340.72|343.33|340.53|0
1651695460000|2022-05-04 20:17:40|343.52|340.72|343.33|340.53|343.52|340.72|343.33|340.53|0
1651695470000|2022-05-04 20:17:50|343.13|340.33|343.72|340.92|343.72|340.92|343.13|340.33|0
1651695480000|2022-05-04 20:18:00|343.91|341.11|343.52|340.72|343.91|341.11|343.52|340.72|0
1651695490000|2022-05-04 20:18:10|343.42|340.62|343.72|340.92|343.72|340.92|343.42|340.62|0
1651695500000|2022-05-04 20:18:20|343.52|340.72|343.72|340.92|343.91|341.11|343.52|340.72|0
1651695510000|2022-05-04 20:18:30|343.52|340.72|343.52|340.72|343.62|340.82|343.52|340.72|0
1651695520000|2022-05-04 20:18:40|343.33|340.53|343.72|340.92|343.72|340.92|343.33|340.53|0
1651695530000|2022-05-04 20:18:50|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1651695540000|2022-05-04 20:19:00|343.72|340.92|343.33|340.53|343.72|340.92|343.33|340.53|0
1651695550000|2022-05-04 20:19:10|343.52|340.72|343.52|340.72|343.52|340.72|343.42|340.62|0
1651695560000|2022-05-04 20:19:20|343.33|340.53|343.52|340.72|343.52|340.72|343.33|340.53|0
1651695570000|2022-05-04 20:19:30|343.42|340.62|343.33|340.53|343.42|340.62|343.33|340.53|0
1651695580000|2022-05-04 20:19:40|343.52|340.72|343.61|340.81|343.61|340.81|343.33|340.53|0
1651695590000|2022-05-04 20:19:50|343.72|340.92|343.52|340.72|343.72|340.92|343.52|340.72|0
1651695600000|2022-05-04 20:20:00|343.72|340.92|344.2|341.4|344.2|341.4|343.72|340.92|0
1651695610000|2022-05-04 20:20:10|344.3|341.5|344.89|342.09|344.89|342.09|344.3|341.5|0
1651695620000|2022-05-04 20:20:20|344.79|341.99|344.5|341.7|344.79|341.99|344.5|341.7|0
1651695630000|2022-05-04 20:20:30|344.69|341.89|344.78|341.98|344.89|342.09|344.69|341.89|0
1651695640000|2022-05-04 20:20:40|344.89|342.09|344.98|342.18|345.08|342.28|344.89|342.09|0
1651695650000|2022-05-04 20:20:50|345.08|342.28|344.69|341.89|345.08|342.28|344.69|341.89|0
1651695670000|2022-05-04 20:21:10|344.5|341.7|344.3|341.5|344.5|341.7|344.3|341.5|0
1651695680000|2022-05-04 20:21:20|344.5|341.7|344.49|341.69|344.5|341.7|344.49|341.69|0
1651695690000|2022-05-04 20:21:30|344.89|342.09|345.08|342.28|345.08|342.28|344.89|342.09|0
1651695700000|2022-05-04 20:21:40|345.28|342.48|344.98|342.18|345.28|342.48|344.98|342.18|0
1651695710000|2022-05-04 20:21:50|344.89|342.09|344.69|341.89|344.89|342.09|344.69|341.89|0
1651695720000|2022-05-04 20:22:00|344.89|342.09|344.49|341.69|344.89|342.09|344.49|341.69|0
1651695730000|2022-05-04 20:22:10|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1651695740000|2022-05-04 20:22:20|344.59|341.79|344.49|341.69|344.69|341.89|344.49|341.69|0
1651695770000|2022-05-04 20:22:50|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651695780000|2022-05-04 20:23:00|344.2|341.4|343.91|341.11|344.2|341.4|343.91|341.11|0
1651695810000|2022-05-04 20:23:30|343.71|340.91|343.91|341.11|343.91|341.11|343.71|340.91|0
1651695820000|2022-05-04 20:23:40|343.71|340.91|344.1|341.3|344.1|341.3|343.71|340.91|0
1651695830000|2022-05-04 20:23:50|344.3|341.5|344.1|341.3|344.3|341.5|344.1|341.3|0
1651695840000|2022-05-04 20:24:00|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1651695850000|2022-05-04 20:24:10|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1651695860000|2022-05-04 20:24:20|344|341.2|344|341.2|344|341.2|344|341.2|0
1651695870000|2022-05-04 20:24:30|343.91|341.11|343.71|340.91|343.91|341.11|343.71|340.91|0
1651695880000|2022-05-04 20:24:40|343.61|340.81|343.71|340.91|343.71|340.91|343.52|340.72|0
1651695890000|2022-05-04 20:24:50|343.61|340.81|343.52|340.72|343.71|340.91|343.52|340.72|0
1651695900000|2022-05-04 20:25:00|343.71|340.91|343.52|340.72|343.71|340.91|343.52|340.72|0
1651695910000|2022-05-04 20:25:10|343.91|341.11|344|341.2|344|341.2|343.91|341.11|0
1651695920000|2022-05-04 20:25:20|344.49|341.69|344.69|341.89|344.69|341.89|344.3|341.5|0
1651695930000|2022-05-04 20:25:30|344.3|341.5|344.1|341.3|344.3|341.5|344.1|341.3|0
1651695940000|2022-05-04 20:25:40|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651695950000|2022-05-04 20:25:50|344.1|341.3|344.1|341.3|344.3|341.5|344.1|341.3|0
1651695970000|2022-05-04 20:26:10|344.19|341.39|344.3|341.5|344.3|341.5|344.19|341.39|0
1651695980000|2022-05-04 20:26:20|344.29|341.49|344.1|341.3|344.29|341.49|344.1|341.3|0
1651695990000|2022-05-04 20:26:30|344.29|341.49|344.49|341.69|344.49|341.69|344.1|341.3|0
1651696000000|2022-05-04 20:26:40|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1651696010000|2022-05-04 20:26:50|344.49|341.69|344.29|341.49|344.49|341.69|344.29|341.49|0
1651696020000|2022-05-04 20:27:00|344.49|341.69|344.39|341.59|344.49|341.69|344.39|341.59|0
1651696030000|2022-05-04 20:27:10|344.49|341.69|344.68|341.88|344.68|341.88|344.49|341.69|0
1651696040000|2022-05-04 20:27:20|344.88|342.08|344.49|341.69|344.88|342.08|344.49|341.69|0
1651696050000|2022-05-04 20:27:30|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1651696060000|2022-05-04 20:27:40|344.19|341.39|344.1|341.3|344.29|341.49|344.1|341.3|0
1651696070000|2022-05-04 20:27:50|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1651696080000|2022-05-04 20:28:00|343.71|340.91|343.9|341.1|343.9|341.1|343.71|340.91|0
1651696100000|2022-05-04 20:28:20|343.71|340.91|343.71|340.91|343.71|340.91|343.71|340.91|0
1651696110000|2022-05-04 20:28:30|343.51|340.71|343.9|341.1|343.9|341.1|343.51|340.71|0
1651696120000|2022-05-04 20:28:40|343.71|340.91|343.51|340.71|343.71|340.91|343.51|340.71|0
1651696130000|2022-05-04 20:28:50|343.71|340.91|343.32|340.52|343.71|340.91|343.32|340.52|0
1651696140000|2022-05-04 20:29:00|343.22|340.42|343.12|340.32|343.22|340.42|343.12|340.32|0
1651696170000|2022-05-04 20:29:30|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1651696180000|2022-05-04 20:29:40|343.21|340.41|343.12|340.32|343.32|340.52|343.12|340.32|0
1651696240000|2022-05-04 20:30:40|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1651696250000|2022-05-04 20:30:50|342.73|339.93|342.53|339.73|342.73|339.93|342.53|339.73|0
1651696260000|2022-05-04 20:31:00|342.73|339.93|343.12|340.32|343.12|340.32|342.73|339.93|0
1651696270000|2022-05-04 20:31:10|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1651696280000|2022-05-04 20:31:20|343.12|340.32|342.92|340.12|343.12|340.32|342.92|340.12|0
1651696290000|2022-05-04 20:31:30|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1651696300000|2022-05-04 20:31:40|343.02|340.22|342.92|340.12|343.02|340.22|342.92|340.12|0
1651696310000|2022-05-04 20:31:50|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1651696320000|2022-05-04 20:32:00|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1651696330000|2022-05-04 20:32:10|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1651696360000|2022-05-04 20:32:40|342.53|339.73|342.92|340.12|342.92|340.12|342.53|339.73|0
1651696370000|2022-05-04 20:32:50|342.53|339.73|342.73|339.93|342.73|339.93|342.53|339.73|0
1651696380000|2022-05-04 20:33:00|342.53|339.73|342.73|339.93|342.73|339.93|342.53|339.73|0
1651696390000|2022-05-04 20:33:10|342.92|340.12|342.73|339.93|342.92|340.12|342.73|339.93|0
1651696400000|2022-05-04 20:33:20|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1651696440000|2022-05-04 20:34:00|342.63|339.83|342.53|339.73|342.63|339.83|342.53|339.73|0
1651696450000|2022-05-04 20:34:10|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1651696470000|2022-05-04 20:34:30|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1651696490000|2022-05-04 20:34:50|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1651696500000|2022-05-04 20:35:00|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1651696510000|2022-05-04 20:35:10|341.95|339.15|341.75|338.95|341.95|339.15|341.75|338.95|0
1651696520000|2022-05-04 20:35:20|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1651696530000|2022-05-04 20:35:30|341.65|338.85|341.56|338.76|341.65|338.85|341.56|338.76|0
1651696540000|2022-05-04 20:35:40|341.36|338.56|341.56|338.76|341.56|338.76|341.36|338.56|0
1651696550000|2022-05-04 20:35:50|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1651696560000|2022-05-04 20:36:00|341.65|338.85|341.75|338.95|341.75|338.95|341.65|338.85|0
1651696570000|2022-05-04 20:36:10|341.95|339.15|341.95|339.15|341.95|339.15|341.84|339.04|0
1651696580000|2022-05-04 20:36:20|342.04|339.24|341.95|339.15|342.14|339.34|341.95|339.15|0
1651696590000|2022-05-04 20:36:30|342.04|339.24|341.94|339.14|342.04|339.24|341.94|339.14|0
1651696600000|2022-05-04 20:36:40|342.14|339.34|342.33|339.53|342.33|339.53|342.14|339.34|0
1651696610000|2022-05-04 20:36:50|342.04|339.24|342.14|339.34|342.14|339.34|342.04|339.24|0
1651696620000|2022-05-04 20:37:00|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1651696630000|2022-05-04 20:37:10|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1651696640000|2022-05-04 20:37:20|342.04|339.24|342.33|339.53|342.33|339.53|342.04|339.24|0
1651696650000|2022-05-04 20:37:30|342.14|339.34|342.14|339.34|342.33|339.53|342.14|339.34|0
1651696660000|2022-05-04 20:37:40|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1651696670000|2022-05-04 20:37:50|342.14|339.34|342.23|339.43|342.23|339.43|342.14|339.34|0
1651696680000|2022-05-04 20:38:00|342.14|339.34|342.23|339.43|342.23|339.43|342.14|339.34|0
1651696690000|2022-05-04 20:38:10|342.14|339.34|342.33|339.53|342.33|339.53|342.14|339.34|0
1651696700000|2022-05-04 20:38:20|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1651696710000|2022-05-04 20:38:30|342.33|339.53|342.62|339.82|342.62|339.82|342.33|339.53|0
1651696720000|2022-05-04 20:38:40|342.72|339.92|342.53|339.73|342.72|339.92|342.53|339.73|0
1651696730000|2022-05-04 20:38:50|342.43|339.63|342.53|339.73|342.53|339.73|342.43|339.63|0
1651696740000|2022-05-04 20:39:00|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1651696750000|2022-05-04 20:39:10|342.43|339.63|342.53|339.73|342.53|339.73|342.43|339.63|0
1651696760000|2022-05-04 20:39:20|342.43|339.63|342.43|339.63|342.53|339.73|342.43|339.63|0
1651696770000|2022-05-04 20:39:30|342.53|339.73|342.53|339.73|342.53|339.73|342.43|339.63|0
1651696780000|2022-05-04 20:39:40|342.43|339.63|342.53|339.73|342.53|339.73|342.43|339.63|0
1651696790000|2022-05-04 20:39:50|342.62|339.82|342.53|339.73|342.62|339.82|342.53|339.73|0
1651696800000|2022-05-04 20:40:00|342.42|339.62|342.53|339.73|342.53|339.73|342.42|339.62|0
1651696810000|2022-05-04 20:40:10|342.42|339.62|342.23|339.43|342.42|339.62|342.14|339.34|0
1651696820000|2022-05-04 20:40:20|342.14|339.34|341.94|339.14|342.14|339.34|341.94|339.14|0
1651696830000|2022-05-04 20:40:30|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1651696850000|2022-05-04 20:40:50|342.53|339.73|342.33|339.53|342.53|339.73|342.33|339.53|0
1651696860000|2022-05-04 20:41:00|342.53|339.73|342.53|339.73|342.53|339.73|342.33|339.53|0
1651696870000|2022-05-04 20:41:10|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1651696890000|2022-05-04 20:41:30|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1651696900000|2022-05-04 20:41:40|342.42|339.62|342.52|339.72|342.52|339.72|342.42|339.62|0
1651696910000|2022-05-04 20:41:50|342.42|339.62|342.42|339.62|342.52|339.72|342.42|339.62|0
1651696920000|2022-05-04 20:42:00|342.52|339.72|342.42|339.62|342.52|339.72|342.42|339.62|0
1651696930000|2022-05-04 20:42:10|342.52|339.72|342.42|339.62|342.52|339.72|342.42|339.62|0
1651696940000|2022-05-04 20:42:20|342.33|339.53|342.23|339.43|342.33|339.53|342.23|339.43|0
1651696950000|2022-05-04 20:42:30|342.42|339.62|342.52|339.72|342.62|339.82|342.42|339.62|0
1651696970000|2022-05-04 20:42:50|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1651696990000|2022-05-04 20:43:10|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1651697000000|2022-05-04 20:43:20|342.62|339.82|342.72|339.92|342.72|339.92|342.52|339.72|0
1651697010000|2022-05-04 20:43:30|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1651697020000|2022-05-04 20:43:40|342.72|339.92|342.52|339.72|342.72|339.92|342.52|339.72|0
1651697030000|2022-05-04 20:43:50|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1651697040000|2022-05-04 20:44:00|342.62|339.82|342.52|339.72|342.62|339.82|342.52|339.72|0
1651697060000|2022-05-04 20:44:20|342.42|339.62|342.52|339.72|342.52|339.72|342.33|339.53|0
1651697070000|2022-05-04 20:44:30|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1651697090000|2022-05-04 20:44:50|342.33|339.53|342.52|339.72|342.52|339.72|342.33|339.53|0
1651697100000|2022-05-04 20:45:00|342.33|339.53|342.33|339.53|342.33|339.53|342.13|339.33|0
1651697110000|2022-05-04 20:45:10|342.52|339.72|342.61|339.81|342.61|339.81|342.52|339.72|0
1651697120000|2022-05-04 20:45:20|342.72|339.92|342.61|339.81|342.72|339.92|342.61|339.81|0
1651697130000|2022-05-04 20:45:30|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1651697150000|2022-05-04 20:45:50|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1651697160000|2022-05-04 20:46:00|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1651697170000|2022-05-04 20:46:10|342.33|339.53|342.52|339.72|342.52|339.72|342.33|339.53|0
1651697180000|2022-05-04 20:46:20|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1651697190000|2022-05-04 20:46:30|342.32|339.52|342.52|339.72|342.52|339.72|342.32|339.52|0
1651697210000|2022-05-04 20:46:50|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1651697240000|2022-05-04 20:47:20|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1651697250000|2022-05-04 20:47:30|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1651697260000|2022-05-04 20:47:40|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1651697270000|2022-05-04 20:47:50|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1651697280000|2022-05-04 20:48:00|341.74|338.94|341.93|339.13|341.93|339.13|341.74|338.94|0
1651697290000|2022-05-04 20:48:10|341.74|338.94|341.93|339.13|341.93|339.13|341.74|338.94|0
1651697300000|2022-05-04 20:48:20|341.74|338.94|341.74|338.94|341.93|339.13|341.74|338.94|0
1651697310000|2022-05-04 20:48:30|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1651697330000|2022-05-04 20:48:50|341.44|338.64|341.44|338.64|341.44|338.64|341.35|338.55|0
1651697340000|2022-05-04 20:49:00|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1651697390000|2022-05-04 20:49:50|341.74|338.94|341.54|338.74|341.74|338.94|341.54|338.74|0
1651697400000|2022-05-04 20:50:00|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1651697420000|2022-05-04 20:50:20|341.93|339.13|342.13|339.33|342.13|339.33|341.93|339.13|0
1651697430000|2022-05-04 20:50:30|341.93|339.13|342.13|339.33|342.13|339.33|341.93|339.13|0
1651697440000|2022-05-04 20:50:40|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1651697490000|2022-05-04 20:51:30|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1651697510000|2022-05-04 20:51:50|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1651697520000|2022-05-04 20:52:00|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1651697530000|2022-05-04 20:52:10|341.93|339.13|341.74|338.94|341.93|339.13|341.74|338.94|0
1651697540000|2022-05-04 20:52:20|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1651697550000|2022-05-04 20:52:30|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1651697580000|2022-05-04 20:53:00|341.44|338.64|341.54|338.74|341.54|338.74|341.44|338.64|0
1651697590000|2022-05-04 20:53:10|341.44|338.64|341.54|338.74|341.54|338.74|341.44|338.64|0
1651697610000|2022-05-04 20:53:30|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1651697630000|2022-05-04 20:53:50|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1651697640000|2022-05-04 20:54:00|342.02|339.22|342.12|339.32|342.12|339.32|342.02|339.22|0
1651697650000|2022-05-04 20:54:10|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1651697660000|2022-05-04 20:54:20|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1651697670000|2022-05-04 20:54:30|342.32|339.52|342.12|339.32|342.32|339.52|342.12|339.32|0
1651697680000|2022-05-04 20:54:40|342.02|339.22|342.12|339.32|342.12|339.32|342.02|339.22|0
1651697690000|2022-05-04 20:54:50|341.93|339.13|341.93|339.13|341.93|339.13|341.73|338.93|0
1651697700000|2022-05-04 20:55:00|341.73|338.93|341.73|338.93|341.83|339.03|341.73|338.93|0
1651697720000|2022-05-04 20:55:20|341.93|339.13|342.12|339.32|342.12|339.32|341.93|339.13|0
1651697730000|2022-05-04 20:55:30|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1651697740000|2022-05-04 20:55:40|342.12|339.32|341.73|338.93|342.12|339.32|341.73|338.93|0
1651697760000|2022-05-04 20:56:00|341.34|338.54|341.34|338.54|341.34|338.54|341.34|338.54|0
1651697790000|2022-05-04 20:56:30|341.54|338.74|341.54|338.74|341.73|338.93|341.54|338.74|0
1651697800000|2022-05-04 20:56:40|341.73|338.93|341.93|339.13|341.93|339.13|341.73|338.93|0
1651697810000|2022-05-04 20:56:50|341.63|338.83|341.54|338.74|341.63|338.83|341.54|338.74|0
1651697830000|2022-05-04 20:57:10|341.43|338.63|341.43|338.63|341.43|338.63|341.34|338.54|0
1651697840000|2022-05-04 20:57:20|341.34|338.54|341.54|338.74|341.54|338.74|341.34|338.54|0
1651697850000|2022-05-04 20:57:30|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1651697860000|2022-05-04 20:57:40|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1651697870000|2022-05-04 20:57:50|341.34|338.54|341.34|338.54|341.34|338.54|341.34|338.54|0
1651697880000|2022-05-04 20:58:00|341.53|338.73|341.53|338.73|341.53|338.73|341.53|338.73|0
1651697890000|2022-05-04 20:58:10|341.34|338.54|341.53|338.73|341.53|338.73|341.34|338.54|0
1651697900000|2022-05-04 20:58:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1651697910000|2022-05-04 20:58:30|341.73|338.93|341.53|338.73|341.73|338.93|341.53|338.73|0
1651697930000|2022-05-04 20:58:50|341.34|338.54|341.53|338.73|341.53|338.73|341.34|338.54|0
1651697940000|2022-05-04 20:59:00|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1651697960000|2022-05-04 20:59:20|342.12|339.32|341.92|339.12|342.12|339.32|341.92|339.12|0
1651697990000|2022-05-04 20:59:50|341.82|339.02|341.63|338.83|341.82|339.02|341.63|338.83|0
1651698000000|2022-05-04 21:00:00|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1651698010000|2022-05-04 21:00:10|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1651698030000|2022-05-04 21:00:30|341.81|339.01|341.8|339|341.81|339.01|341.8|339|0
1651698050000|2022-05-04 21:00:50|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1651698080000|2022-05-04 21:01:20|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1651698100000|2022-05-04 21:01:40|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1651698110000|2022-05-04 21:01:50|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1651698140000|2022-05-04 21:02:20|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1651698150000|2022-05-04 21:02:30|342.29|339.49|342.37|339.57|342.37|339.57|342.29|339.49|0
1651698160000|2022-05-04 21:02:40|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1651698180000|2022-05-04 21:03:00|342.25|339.45|342.34|339.54|342.34|339.54|342.25|339.45|0
1651698190000|2022-05-04 21:03:10|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1651698200000|2022-05-04 21:03:20|342.25|339.45|342.2|339.4|342.25|339.45|342.2|339.4|0
1651698210000|2022-05-04 21:03:30|342.37|339.57|342.34|339.54|342.37|339.57|342.34|339.54|0
1651698220000|2022-05-04 21:03:40|342.25|339.45|342.2|339.4|342.43|339.63|342.2|339.4|0
1651698230000|2022-05-04 21:03:50|342.37|339.57|342.25|339.45|342.37|339.57|342.25|339.45|0
1651698240000|2022-05-04 21:04:00|342.28|339.48|342.28|339.48|342.28|339.48|342.28|339.48|0
1651698250000|2022-05-04 21:04:10|342.39|339.59|342.96|340.16|342.96|340.16|342.39|339.59|0
1651698260000|2022-05-04 21:04:20|342.64|339.84|342.76|339.96|342.76|339.96|342.62|339.82|0
1651698270000|2022-05-04 21:04:30|342.9|340.1|342.76|339.96|342.9|340.1|342.76|339.96|0
1651698280000|2022-05-04 21:04:40|343.36|340.56|343.16|340.36|343.36|340.56|342.99|340.19|0
1651698290000|2022-05-04 21:04:50|343.05|340.25|343.07|340.27|343.1|340.3|343.05|340.25|0
1651698300000|2022-05-04 21:05:00|343.33|340.53|343.55|340.75|343.55|340.75|343.33|340.53|0
1651698320000|2022-05-04 21:05:20|343.47|340.67|343.1|340.3|343.47|340.67|343.1|340.3|0
1651698330000|2022-05-04 21:05:30|343.13|340.33|343.13|340.33|343.16|340.36|343.13|340.33|0
1651698340000|2022-05-04 21:05:40|343.3|340.5|343.33|340.53|343.33|340.53|343.3|340.5|0
1651698350000|2022-05-04 21:05:50|343.27|340.47|343.27|340.47|343.27|340.47|343.27|340.47|0
1651698370000|2022-05-04 21:06:10|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1651698380000|2022-05-04 21:06:20|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1651698390000|2022-05-04 21:06:30|343.41|340.61|343.41|340.61|343.41|340.61|343.27|340.47|0
1651698400000|2022-05-04 21:06:40|343.38|340.58|343.41|340.61|343.41|340.61|343.38|340.58|0
1651698420000|2022-05-04 21:07:00|343.67|340.87|343.7|340.9|343.7|340.9|343.67|340.87|0
1651698430000|2022-05-04 21:07:10|343.72|340.92|343.87|341.07|343.87|341.07|343.72|340.92|0
1651698460000|2022-05-04 21:07:40|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1651698470000|2022-05-04 21:07:50|343.95|341.15|343.84|341.04|343.95|341.15|343.84|341.04|0
1651698490000|2022-05-04 21:08:10|343.55|340.75|343.53|340.73|343.55|340.75|343.53|340.73|0
1651698510000|2022-05-04 21:08:30|343.47|340.67|343.55|340.75|343.55|340.75|343.47|340.67|0
1651698580000|2022-05-04 21:09:40|343.41|340.61|343.36|340.56|343.41|340.61|343.36|340.56|0
1651698600000|2022-05-04 21:10:00|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1651698620000|2022-05-04 21:10:20|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1651698640000|2022-05-04 21:10:40|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1651698650000|2022-05-04 21:10:50|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1651698660000|2022-05-04 21:11:00|343.58|340.78|343.61|340.81|343.61|340.81|343.58|340.78|0
1651698670000|2022-05-04 21:11:10|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1651698690000|2022-05-04 21:11:30|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1651698710000|2022-05-04 21:11:50|343.75|340.95|343.78|340.98|343.78|340.98|343.67|340.87|0
1651698720000|2022-05-04 21:12:00|343.72|340.92|343.63|340.83|343.72|340.92|343.63|340.83|0
1651698730000|2022-05-04 21:12:10|343.78|340.98|343.72|340.92|343.78|340.98|343.72|340.92|0
1651698740000|2022-05-04 21:12:20|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1651698790000|2022-05-04 21:13:10|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1651698840000|2022-05-04 21:14:00|343.72|340.92|343.8|341|343.8|341|343.72|340.92|0
1651698850000|2022-05-04 21:14:10|343.78|340.98|343.72|340.92|343.78|340.98|343.72|340.92|0
1651698870000|2022-05-04 21:14:30|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1651698910000|2022-05-04 21:15:10|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1651698920000|2022-05-04 21:15:20|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1651698960000|2022-05-04 21:16:00|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1651698990000|2022-05-04 21:16:30|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1651699000000|2022-05-04 21:16:40|343.94|341.14|343.97|341.17|343.97|341.17|343.94|341.14|0
1651699010000|2022-05-04 21:16:50|344.11|341.31|344.14|341.34|344.14|341.34|344.11|341.31|0
1651699030000|2022-05-04 21:17:10|344.18|341.38|344.14|341.34|344.18|341.38|344.14|341.34|0
1651699040000|2022-05-04 21:17:20|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651699050000|2022-05-04 21:17:30|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1651699060000|2022-05-04 21:17:40|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651699070000|2022-05-04 21:17:50|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1651699080000|2022-05-04 21:18:00|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1651699090000|2022-05-04 21:18:10|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1651699120000|2022-05-04 21:18:40|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651699130000|2022-05-04 21:18:50|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1651699140000|2022-05-04 21:19:00|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651699150000|2022-05-04 21:19:10|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1651699160000|2022-05-04 21:19:20|344.17|341.37|344.14|341.34|344.17|341.37|344.14|341.34|0
1651699170000|2022-05-04 21:19:30|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1651699180000|2022-05-04 21:19:40|344.23|341.43|344.28|341.48|344.28|341.48|344.23|341.43|0
1651699190000|2022-05-04 21:19:50|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1651699200000|2022-05-04 21:20:00|344.34|341.54|344.31|341.51|344.34|341.54|344.31|341.51|0
1651699210000|2022-05-04 21:20:10|344.2|341.4|344.31|341.51|344.31|341.51|344.2|341.4|0
1651699220000|2022-05-04 21:20:20|344.34|341.54|344.14|341.34|344.34|341.54|344.14|341.34|0
1651699230000|2022-05-04 21:20:30|344.06|341.26|344.14|341.34|344.14|341.34|344.06|341.26|0
1651699250000|2022-05-04 21:20:50|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1651699270000|2022-05-04 21:21:10|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1651699300000|2022-05-04 21:21:40|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1651699310000|2022-05-04 21:21:50|344|341.2|344|341.2|344|341.2|344|341.2|0
1651699320000|2022-05-04 21:22:00|344.11|341.31|344.05|341.25|344.11|341.31|344.05|341.25|0
1651699330000|2022-05-04 21:22:10|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651699370000|2022-05-04 21:22:50|344.08|341.28|344.11|341.31|344.11|341.31|344.08|341.28|0
1651699380000|2022-05-04 21:23:00|344.22|341.42|344.11|341.31|344.22|341.42|344.11|341.31|0
1651699390000|2022-05-04 21:23:10|344|341.2|344|341.2|344|341.2|344|341.2|0
1651699400000|2022-05-04 21:23:20|344.02|341.22|344.02|341.22|344.11|341.31|344.02|341.22|0
1651699410000|2022-05-04 21:23:30|344|341.2|343.88|341.08|344.08|341.28|343.88|341.08|0
1651699430000|2022-05-04 21:23:50|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1651699460000|2022-05-04 21:24:20|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1651699500000|2022-05-04 21:25:00|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1651699510000|2022-05-04 21:25:10|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1651699520000|2022-05-04 21:25:20|344.17|341.37|344.08|341.28|344.17|341.37|343.93|341.13|0
1651699550000|2022-05-04 21:25:50|343.71|340.91|343.71|340.91|343.71|340.91|343.71|340.91|0
1651699560000|2022-05-04 21:26:00|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1651699570000|2022-05-04 21:26:10|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1651699580000|2022-05-04 21:26:20|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1651699590000|2022-05-04 21:26:30|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1651699600000|2022-05-04 21:26:40|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1651699610000|2022-05-04 21:26:50|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1651699650000|2022-05-04 21:27:30|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1651699680000|2022-05-04 21:28:00|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1651699710000|2022-05-04 21:28:30|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1651699720000|2022-05-04 21:28:40|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1651699730000|2022-05-04 21:28:50|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651699740000|2022-05-04 21:29:00|344.27|341.47|344.27|341.47|344.3|341.5|344.22|341.42|0
1651699760000|2022-05-04 21:29:20|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1651699770000|2022-05-04 21:29:30|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1651699780000|2022-05-04 21:29:40|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1651699810000|2022-05-04 21:30:10|344.33|341.53|344.44|341.64|344.44|341.64|344.33|341.53|0
1651699820000|2022-05-04 21:30:20|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1651699860000|2022-05-04 21:31:00|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1651699880000|2022-05-04 21:31:20|344.5|341.7|344.55|341.75|344.55|341.75|344.5|341.7|0
1651699890000|2022-05-04 21:31:30|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1651699930000|2022-05-04 21:32:10|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1651699940000|2022-05-04 21:32:20|344.72|341.92|344.69|341.89|344.72|341.92|344.69|341.89|0
1651699990000|2022-05-04 21:33:10|344.67|341.87|344.69|341.89|344.69|341.89|344.67|341.87|0
1651700060000|2022-05-04 21:34:20|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1651700080000|2022-05-04 21:34:40|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1651700090000|2022-05-04 21:34:50|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1651700110000|2022-05-04 21:35:10|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1651700130000|2022-05-04 21:35:30|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1651700140000|2022-05-04 21:35:40|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1651700160000|2022-05-04 21:36:00|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1651700280000|2022-05-04 21:38:00|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1651700520000|2022-05-04 21:42:00|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1651700530000|2022-05-04 21:42:10|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1651700550000|2022-05-04 21:42:30|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1651700570000|2022-05-04 21:42:50|344.24|341.44|344.29|341.49|344.29|341.49|344.24|341.44|0
1651700590000|2022-05-04 21:43:10|344.24|341.44|343.98|341.18|344.24|341.44|343.98|341.18|0
1651700600000|2022-05-04 21:43:20|344.24|341.44|344.15|341.35|344.29|341.49|344.15|341.35|0
1651700610000|2022-05-04 21:43:30|344|341.2|344.09|341.29|344.09|341.29|344|341.2|0
1651700620000|2022-05-04 21:43:40|344|341.2|344.09|341.29|344.09|341.29|344|341.2|0
1651700630000|2022-05-04 21:43:50|344.17|341.37|344.03|341.23|344.17|341.37|344.03|341.23|0
1651700650000|2022-05-04 21:44:10|344.06|341.26|343.98|341.18|344.06|341.26|343.98|341.18|0
1651700660000|2022-05-04 21:44:20|343.86|341.06|343.89|341.09|343.89|341.09|343.86|341.06|0
1651700680000|2022-05-04 21:44:40|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1651700700000|2022-05-04 21:45:00|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1651700710000|2022-05-04 21:45:10|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1651700720000|2022-05-04 21:45:20|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1651700780000|2022-05-04 21:46:20|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1651700790000|2022-05-04 21:46:30|343.94|341.14|344.03|341.23|344.03|341.23|343.94|341.14|0
1651700800000|2022-05-04 21:46:40|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1651700830000|2022-05-04 21:47:10|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1651700840000|2022-05-04 21:47:20|344.26|341.46|344.32|341.52|344.32|341.52|344.26|341.46|0
1651700850000|2022-05-04 21:47:30|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1651700870000|2022-05-04 21:47:50|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1651700880000|2022-05-04 21:48:00|344.26|341.46|344.32|341.52|344.32|341.52|344.26|341.46|0
1651700920000|2022-05-04 21:48:40|344.15|341.35|344.17|341.37|344.17|341.37|344.15|341.35|0
1651700940000|2022-05-04 21:49:00|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1651700960000|2022-05-04 21:49:20|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1651701020000|2022-05-04 21:50:20|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1651701030000|2022-05-04 21:50:30|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1651701050000|2022-05-04 21:50:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651701060000|2022-05-04 21:51:00|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1651701070000|2022-05-04 21:51:10|344.2|341.4|344.08|341.28|344.2|341.4|344.08|341.28|0
1651701080000|2022-05-04 21:51:20|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1651701090000|2022-05-04 21:51:30|344.14|341.34|344.03|341.23|344.14|341.34|344.03|341.23|0
1651701100000|2022-05-04 21:51:40|344.2|341.4|344.03|341.23|344.2|341.4|344.03|341.23|0
1651701110000|2022-05-04 21:51:50|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1651701340000|2022-05-04 21:55:40|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1651701350000|2022-05-04 21:55:50|344.05|341.25|344.02|341.22|344.05|341.25|344.02|341.22|0
1651701360000|2022-05-04 21:56:00|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1651701370000|2022-05-04 21:56:10|344.05|341.25|343.97|341.17|344.05|341.25|343.97|341.17|0
1651701390000|2022-05-04 21:56:30|343.9|341.1|343.93|341.13|343.93|341.13|343.9|341.1|0
1651701400000|2022-05-04 21:56:40|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1651701420000|2022-05-04 21:57:00|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1651701440000|2022-05-04 21:57:20|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1651701450000|2022-05-04 21:57:30|343.85|341.05|343.79|340.99|343.85|341.05|343.79|340.99|0
1651701460000|2022-05-04 21:57:40|343.85|341.05|343.76|340.96|343.85|341.05|343.76|340.96|0
1651701470000|2022-05-04 21:57:50|343.71|340.91|343.71|340.91|343.71|340.91|343.71|340.91|0
1651701490000|2022-05-04 21:58:10|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1651701500000|2022-05-04 21:58:20|343.85|341.05|343.99|341.19|343.99|341.19|343.85|341.05|0
1651701520000|2022-05-04 21:58:40|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1651701530000|2022-05-04 21:58:50|343.88|341.08|343.9|341.1|343.9|341.1|343.88|341.08|0
1651701540000|2022-05-04 21:59:00|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1651701550000|2022-05-04 21:59:10|343.9|341.1|344.02|341.22|344.07|341.27|343.9|341.1|0
1651701590000|2022-05-04 21:59:50|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1651701600000|2022-05-04 22:00:00|344.69|341.89|345.08|342.28|345.47|342.67|344.69|341.89|0
1651701610000|2022-05-04 22:00:10|344.69|341.89|343.91|341.11|344.69|341.89|343.91|341.11|0
1651701620000|2022-05-04 22:00:20|344.01|341.21|343.42|340.62|344.01|341.21|343.42|340.62|0
1651701630000|2022-05-04 22:00:30|343.32|340.52|343.81|341.01|343.81|341.01|343.32|340.52|0
1651701640000|2022-05-04 22:00:40|344.01|341.21|343.71|340.91|344.01|341.21|343.71|340.91|0
1651701650000|2022-05-04 22:00:50|343.81|341.01|344.1|341.3|344.1|341.3|343.81|341.01|0
1651701660000|2022-05-04 22:01:00|344.01|341.21|343.81|341.01|344.01|341.21|343.81|341.01|0
1651701670000|2022-05-04 22:01:10|344.01|341.21|343.81|341.01|344.01|341.21|343.81|341.01|0
1651701680000|2022-05-04 22:01:20|344.01|341.21|344.1|341.3|344.2|341.4|344.01|341.21|0
1651701690000|2022-05-04 22:01:30|343.81|341.01|344.01|341.21|344.01|341.21|343.81|341.01|0
1651701700000|2022-05-04 22:01:40|343.81|341.01|344.2|341.4|344.2|341.4|343.81|341.01|0
1651701710000|2022-05-04 22:01:50|344.1|341.3|344.2|341.4|344.2|341.4|344.1|341.3|0
1651701720000|2022-05-04 22:02:00|344.01|341.21|344.1|341.3|344.2|341.4|344.01|341.21|0
1651701730000|2022-05-04 22:02:10|344.2|341.4|344.2|341.4|344.2|341.4|344.1|341.3|0
1651701740000|2022-05-04 22:02:20|344.1|341.3|344.01|341.21|344.2|341.4|344.01|341.21|0
1651701750000|2022-05-04 22:02:30|344.1|341.3|344.3|341.5|344.4|341.6|344.1|341.3|0
1651701760000|2022-05-04 22:02:40|344.1|341.3|344.59|341.79|344.59|341.79|344.1|341.3|0
1651701770000|2022-05-04 22:02:50|344.3|341.5|344.59|341.79|344.69|341.89|344.3|341.5|0
1651701780000|2022-05-04 22:03:00|344.4|341.6|344.49|341.69|344.69|341.89|344.4|341.6|0
1651701790000|2022-05-04 22:03:10|344.4|341.6|344.69|341.89|344.79|341.99|344.4|341.6|0
1651701800000|2022-05-04 22:03:20|344.59|341.79|344.79|341.99|344.79|341.99|344.59|341.79|0
1651701810000|2022-05-04 22:03:30|345.08|342.28|344.4|341.6|345.18|342.38|344.4|341.6|0
1651701830000|2022-05-04 22:03:50|344.59|341.79|344.69|341.89|344.98|342.18|344.59|341.79|0
1651701840000|2022-05-04 22:04:00|344.98|342.18|345.18|342.38|345.18|342.38|344.98|342.18|0
1651701850000|2022-05-04 22:04:10|345.27|342.47|345.37|342.57|345.37|342.57|345.27|342.47|0
1651701860000|2022-05-04 22:04:20|345.57|342.77|345.37|342.57|345.57|342.77|345.27|342.47|0
1651701870000|2022-05-04 22:04:30|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1651701880000|2022-05-04 22:04:40|345.37|342.57|345.37|342.57|345.37|342.57|345.27|342.47|0
1651701890000|2022-05-04 22:04:50|345.27|342.47|345.27|342.47|345.37|342.57|345.27|342.47|0
1651701900000|2022-05-04 22:05:00|345.18|342.38|345.47|342.67|345.57|342.77|345.18|342.38|0
1651701910000|2022-05-04 22:05:10|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1651701920000|2022-05-04 22:05:20|345.37|342.57|345.18|342.38|345.37|342.57|345.18|342.38|0
1651701930000|2022-05-04 22:05:30|344.98|342.18|344.88|342.08|344.98|342.18|344.88|342.08|0
1651701940000|2022-05-04 22:05:40|344.79|341.99|344.79|341.99|344.79|341.99|344.68|341.88|0
1651701950000|2022-05-04 22:05:50|344.68|341.88|344.79|341.99|344.79|341.99|344.59|341.79|0
1651701960000|2022-05-04 22:06:00|344.68|341.88|344.78|341.98|344.78|341.98|344.49|341.69|0
1651701970000|2022-05-04 22:06:10|344.68|341.88|344.68|341.88|344.78|341.98|344.68|341.88|0
1651701980000|2022-05-04 22:06:20|344.78|341.98|344.68|341.88|344.88|342.08|344.59|341.79|0
1651701990000|2022-05-04 22:06:30|344.78|341.98|344.98|342.18|344.98|342.18|344.78|341.98|0
1651702000000|2022-05-04 22:06:40|344.88|342.08|344.88|342.08|344.88|342.08|344.78|341.98|0
1651702010000|2022-05-04 22:06:50|344.78|341.98|344.88|342.08|344.88|342.08|344.78|341.98|0
1651702020000|2022-05-04 22:07:00|344.78|341.98|344.98|342.18|344.98|342.18|344.78|341.98|0
1651702030000|2022-05-04 22:07:10|344.88|342.08|344.98|342.18|344.98|342.18|344.88|342.08|0
1651702050000|2022-05-04 22:07:30|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1651702060000|2022-05-04 22:07:40|344.78|341.98|344.98|342.18|344.98|342.18|344.78|341.98|0
1651702080000|2022-05-04 22:08:00|345.07|342.27|345.17|342.37|345.17|342.37|345.07|342.27|0
1651702090000|2022-05-04 22:08:10|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1651702100000|2022-05-04 22:08:20|344.98|342.18|344.59|341.79|344.98|342.18|344.59|341.79|0
1651702110000|2022-05-04 22:08:30|344.68|341.88|344.98|342.18|344.98|342.18|344.68|341.88|0
1651702150000|2022-05-04 22:09:10|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1651702160000|2022-05-04 22:09:20|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651702170000|2022-05-04 22:09:30|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1651702180000|2022-05-04 22:09:40|344.59|341.79|344.78|341.98|344.78|341.98|344.59|341.79|0
1651702190000|2022-05-04 22:09:50|344.98|342.18|345.17|342.37|345.17|342.37|344.98|342.18|0
1651702200000|2022-05-04 22:10:00|344.98|342.18|345.27|342.47|345.27|342.47|344.98|342.18|0
1651702210000|2022-05-04 22:10:10|345.37|342.57|345.17|342.37|345.37|342.57|345.17|342.37|0
1651702220000|2022-05-04 22:10:20|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1651702240000|2022-05-04 22:10:40|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1651702250000|2022-05-04 22:10:50|345.17|342.37|345.17|342.37|345.37|342.57|345.17|342.37|0
1651702260000|2022-05-04 22:11:00|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651702280000|2022-05-04 22:11:20|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1651702290000|2022-05-04 22:11:30|345.46|342.66|345.56|342.76|345.56|342.76|345.46|342.66|0
1651702300000|2022-05-04 22:11:40|345.46|342.66|345.37|342.57|345.46|342.66|345.37|342.57|0
1651702320000|2022-05-04 22:12:00|345.26|342.46|345.37|342.57|345.37|342.57|345.26|342.46|0
1651702370000|2022-05-04 22:12:50|345.46|342.66|345.56|342.76|345.56|342.76|345.46|342.66|0
1651702380000|2022-05-04 22:13:00|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1651702390000|2022-05-04 22:13:10|345.85|343.05|346.15|343.35|346.15|343.35|345.85|343.05|0
1651702400000|2022-05-04 22:13:20|345.95|343.15|346.15|343.35|346.15|343.35|345.95|343.15|0
1651702420000|2022-05-04 22:13:40|346.05|343.25|346.15|343.35|346.15|343.35|346.05|343.25|0
1651702430000|2022-05-04 22:13:50|346.04|343.24|346.15|343.35|346.15|343.35|346.04|343.24|0
1651702440000|2022-05-04 22:14:00|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1651702450000|2022-05-04 22:14:10|346.34|343.54|346.34|343.54|346.34|343.54|346.24|343.44|0
1651702460000|2022-05-04 22:14:20|346.24|343.44|346.34|343.54|346.34|343.54|346.24|343.44|0
1651702470000|2022-05-04 22:14:30|346.44|343.64|346.54|343.74|346.54|343.74|346.44|343.64|0
1651702480000|2022-05-04 22:14:40|346.63|343.83|347.13|344.33|347.13|344.33|346.63|343.83|0
1651702490000|2022-05-04 22:14:50|347.02|344.22|346.93|344.13|347.02|344.22|346.93|344.13|0
1651702500000|2022-05-04 22:15:00|346.73|343.93|347.02|344.22|347.02|344.22|346.63|343.83|0
1651702510000|2022-05-04 22:15:10|346.93|344.13|346.93|344.13|347.12|344.32|346.93|344.13|0
1651702520000|2022-05-04 22:15:20|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1651702530000|2022-05-04 22:15:30|346.83|344.03|346.93|344.13|346.93|344.13|346.83|344.03|0
1651702540000|2022-05-04 22:15:40|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1651702550000|2022-05-04 22:15:50|346.93|344.13|347.12|344.32|347.22|344.42|346.93|344.13|0
1651702560000|2022-05-04 22:16:00|347.32|344.52|347.52|344.72|347.52|344.72|347.32|344.52|0
1651702580000|2022-05-04 22:16:20|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1651702590000|2022-05-04 22:16:30|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1651702610000|2022-05-04 22:16:50|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1651702620000|2022-05-04 22:17:00|347.71|344.91|347.32|344.52|347.71|344.91|347.32|344.52|0
1651702630000|2022-05-04 22:17:10|347.51|344.71|347.41|344.61|347.51|344.71|347.41|344.61|0
1651702640000|2022-05-04 22:17:20|347.51|344.71|347.51|344.71|347.51|344.71|347.32|344.52|0
1651702660000|2022-05-04 22:17:40|347.32|344.52|347.51|344.71|347.51|344.71|347.32|344.52|0
1651702670000|2022-05-04 22:17:50|347.41|344.61|347.51|344.71|347.51|344.71|347.41|344.61|0
1651702680000|2022-05-04 22:18:00|347.41|344.61|347.51|344.71|347.51|344.71|347.32|344.52|0
1651702690000|2022-05-04 22:18:10|347.41|344.61|347.71|344.91|347.71|344.91|347.41|344.61|0
1651702700000|2022-05-04 22:18:20|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1651702710000|2022-05-04 22:18:30|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1651702730000|2022-05-04 22:18:50|347.91|345.11|347.8|345|347.91|345.11|347.8|345|0
1651702740000|2022-05-04 22:19:00|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1651702760000|2022-05-04 22:19:20|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1651702770000|2022-05-04 22:19:30|348.3|345.5|348.1|345.3|348.3|345.5|348.1|345.3|0
1651702780000|2022-05-04 22:19:40|348.2|345.4|348.3|345.5|348.3|345.5|348.1|345.3|0
1651702790000|2022-05-04 22:19:50|348.2|345.4|348.3|345.5|348.3|345.5|348.2|345.4|0
1651702800000|2022-05-04 22:20:00|348.49|345.69|348.49|345.69|348.49|345.69|348.3|345.5|0
1651702810000|2022-05-04 22:20:10|348.39|345.59|348.49|345.69|348.49|345.69|348.39|345.59|0
1651702820000|2022-05-04 22:20:20|348.3|345.5|348.19|345.39|348.3|345.5|348.19|345.39|0
1651702830000|2022-05-04 22:20:30|348.3|345.5|348.59|345.79|348.59|345.79|348.3|345.5|0
1651702840000|2022-05-04 22:20:40|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1651702850000|2022-05-04 22:20:50|348.78|345.98|348.88|346.08|348.88|346.08|348.78|345.98|0
1651702860000|2022-05-04 22:21:00|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1651702870000|2022-05-04 22:21:10|348.78|345.98|348.69|345.89|348.88|346.08|348.69|345.89|0
1651702880000|2022-05-04 22:21:20|348.78|345.98|348.88|346.08|348.88|346.08|348.78|345.98|0
1651702900000|2022-05-04 22:21:40|348.98|346.18|349.28|346.48|349.28|346.48|348.98|346.18|0
1651702930000|2022-05-04 22:22:10|349.17|346.37|349.08|346.28|349.17|346.37|349.08|346.28|0
1651702940000|2022-05-04 22:22:20|349.28|346.48|349.28|346.48|349.28|346.48|349.17|346.37|0
1651702960000|2022-05-04 22:22:40|349.37|346.57|349.47|346.67|349.47|346.67|349.28|346.48|0
1651702980000|2022-05-04 22:23:00|349.67|346.87|349.28|346.48|349.67|346.87|349.28|346.48|0
1651703000000|2022-05-04 22:23:20|349.17|346.37|349.08|346.28|349.17|346.37|349.08|346.28|0
1651703010000|2022-05-04 22:23:30|348.88|346.08|349.08|346.28|349.08|346.28|348.88|346.08|0
1651703020000|2022-05-04 22:23:40|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1651703030000|2022-05-04 22:23:50|349.08|346.28|348.98|346.18|349.08|346.28|348.98|346.18|0
1651703040000|2022-05-04 22:24:00|349.08|346.28|349.17|346.37|349.17|346.37|348.98|346.18|0
1651703050000|2022-05-04 22:24:10|349.27|346.47|349.27|346.47|349.27|346.47|349.17|346.37|0
1651703060000|2022-05-04 22:24:20|349.17|346.37|349.27|346.47|349.27|346.47|349.17|346.37|0
1651703070000|2022-05-04 22:24:30|349.17|346.37|348.98|346.18|349.17|346.37|348.98|346.18|0
1651703080000|2022-05-04 22:24:40|349.08|346.28|348.88|346.08|349.08|346.28|348.88|346.08|0
1651703090000|2022-05-04 22:24:50|348.68|345.88|348.58|345.78|348.68|345.88|348.58|345.78|0
1651703100000|2022-05-04 22:25:00|348.39|345.59|348.68|345.88|348.68|345.88|348.39|345.59|0
1651703120000|2022-05-04 22:25:20|348.58|345.78|348.49|345.69|348.58|345.78|348.49|345.69|0
1651703130000|2022-05-04 22:25:30|348.58|345.78|348.39|345.59|348.58|345.78|348.39|345.59|0
1651703140000|2022-05-04 22:25:40|348.1|345.3|348.1|345.3|348.1|345.3|347.99|345.19|0
1651703150000|2022-05-04 22:25:50|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651703160000|2022-05-04 22:26:00|347.9|345.1|348.09|345.29|348.09|345.29|347.9|345.1|0
1651703170000|2022-05-04 22:26:10|348.29|345.49|348.29|345.49|348.39|345.59|348.29|345.49|0
1651703180000|2022-05-04 22:26:20|348.19|345.39|348.09|345.29|348.29|345.49|348.09|345.29|0
1651703190000|2022-05-04 22:26:30|347.99|345.19|347.7|344.9|347.99|345.19|347.6|344.8|0
1651703200000|2022-05-04 22:26:40|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1651703220000|2022-05-04 22:27:00|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651703230000|2022-05-04 22:27:10|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1651703250000|2022-05-04 22:27:30|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1651703260000|2022-05-04 22:27:40|348.68|345.88|348.49|345.69|348.68|345.88|348.49|345.69|0
1651703270000|2022-05-04 22:27:50|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1651703280000|2022-05-04 22:28:00|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651703310000|2022-05-04 22:28:30|348.19|345.39|348.19|345.39|348.19|345.39|348.09|345.29|0
1651703320000|2022-05-04 22:28:40|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1651703330000|2022-05-04 22:28:50|347.7|344.9|347.9|345.1|347.9|345.1|347.7|344.9|0
1651703380000|2022-05-04 22:29:40|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1651703390000|2022-05-04 22:29:50|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1651703400000|2022-05-04 22:30:00|348.09|345.29|347.99|345.19|348.09|345.29|347.99|345.19|0
1651703410000|2022-05-04 22:30:10|348.09|345.29|347.89|345.09|348.09|345.29|347.89|345.09|0
1651703420000|2022-05-04 22:30:20|347.5|344.7|347.31|344.51|347.5|344.7|347.31|344.51|0
1651703430000|2022-05-04 22:30:30|347.11|344.31|346.72|343.92|347.11|344.31|346.72|343.92|0
1651703440000|2022-05-04 22:30:40|346.52|343.72|347.01|344.21|347.01|344.21|346.52|343.72|0
1651703450000|2022-05-04 22:30:50|347.11|344.31|347.11|344.31|347.11|344.31|346.91|344.11|0
1651703460000|2022-05-04 22:31:00|346.91|344.11|346.91|344.11|346.91|344.11|346.72|343.92|0
1651703470000|2022-05-04 22:31:10|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1651703480000|2022-05-04 22:31:20|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1651703490000|2022-05-04 22:31:30|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1651703500000|2022-05-04 22:31:40|346.62|343.82|346.52|343.72|346.62|343.82|346.52|343.72|0
1651703510000|2022-05-04 22:31:50|346.72|343.92|346.91|344.11|346.91|344.11|346.72|343.92|0
1651703530000|2022-05-04 22:32:10|347.01|344.21|346.72|343.92|347.01|344.21|346.72|343.92|0
1651703560000|2022-05-04 22:32:40|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1651703570000|2022-05-04 22:32:50|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1651703590000|2022-05-04 22:33:10|346.52|343.72|346.52|343.72|346.52|343.72|346.42|343.62|0
1651703600000|2022-05-04 22:33:20|346.32|343.52|346.13|343.33|346.32|343.52|346.13|343.33|0
1651703610000|2022-05-04 22:33:30|346.32|343.52|345.93|343.13|346.32|343.52|345.93|343.13|0
1651703620000|2022-05-04 22:33:40|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1651703650000|2022-05-04 22:34:10|346.22|343.42|346.13|343.33|346.22|343.42|346.13|343.33|0
1651703660000|2022-05-04 22:34:20|345.74|342.94|345.93|343.13|345.93|343.13|345.74|342.94|0
1651703670000|2022-05-04 22:34:30|345.74|342.94|345.54|342.74|345.74|342.94|345.54|342.74|0
1651703680000|2022-05-04 22:34:40|345.74|342.94|345.34|342.54|345.74|342.94|345.34|342.54|0
1651703690000|2022-05-04 22:34:50|345.54|342.74|345.74|342.94|345.74|342.94|345.54|342.74|0
1651703700000|2022-05-04 22:35:00|345.54|342.74|345.54|342.74|345.54|342.74|345.34|342.54|0
1651703710000|2022-05-04 22:35:10|345.44|342.64|345.34|342.54|345.54|342.74|345.34|342.54|0
1651703720000|2022-05-04 22:35:20|345.15|342.35|345.15|342.35|345.15|342.35|344.76|341.96|0
1651703730000|2022-05-04 22:35:30|345.34|342.54|345.15|342.35|345.54|342.74|345.15|342.35|0
1651703740000|2022-05-04 22:35:40|345.05|342.25|344.56|341.76|345.05|342.25|344.56|341.76|0
1651703750000|2022-05-04 22:35:50|344.46|341.66|344.37|341.57|344.56|341.76|344.37|341.57|0
1651703760000|2022-05-04 22:36:00|344.26|341.46|344.37|341.57|344.37|341.57|344.17|341.37|0
1651703770000|2022-05-04 22:36:10|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1651703780000|2022-05-04 22:36:20|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1651703790000|2022-05-04 22:36:30|344.56|341.76|344.56|341.76|344.56|341.76|344.36|341.56|0
1651703810000|2022-05-04 22:36:50|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1651703820000|2022-05-04 22:37:00|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1651703830000|2022-05-04 22:37:10|344.36|341.56|344.56|341.76|344.56|341.76|344.36|341.56|0
1651703840000|2022-05-04 22:37:20|344.36|341.56|344.56|341.76|344.56|341.76|344.36|341.56|0
1651703850000|2022-05-04 22:37:30|344.26|341.46|344.17|341.37|344.36|341.56|344.17|341.37|0
1651703890000|2022-05-04 22:38:10|344.36|341.56|344.17|341.37|344.36|341.56|344.17|341.37|0
1651703900000|2022-05-04 22:38:20|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1651703910000|2022-05-04 22:38:30|344.17|341.37|344.17|341.37|344.36|341.56|344.17|341.37|0
1651703920000|2022-05-04 22:38:40|343.78|340.98|343.58|340.78|343.78|340.98|343.39|340.59|0
1651703930000|2022-05-04 22:38:50|343.39|340.59|343.19|340.39|343.39|340.59|343.19|340.39|0
1651703940000|2022-05-04 22:39:00|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1651703960000|2022-05-04 22:39:20|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1651703970000|2022-05-04 22:39:30|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1651703980000|2022-05-04 22:39:40|343.48|340.68|343.58|340.78|343.58|340.78|343.48|340.68|0
1651703990000|2022-05-04 22:39:50|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1651704000000|2022-05-04 22:40:00|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1651704020000|2022-05-04 22:40:20|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1651704050000|2022-05-04 22:40:50|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1651704060000|2022-05-04 22:41:00|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1651704070000|2022-05-04 22:41:10|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1651704080000|2022-05-04 22:41:20|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1651704090000|2022-05-04 22:41:30|342.8|340|342.8|340|342.8|340|342.7|339.9|0
1651704100000|2022-05-04 22:41:40|342.99|340.19|342.89|340.09|342.99|340.19|342.89|340.09|0
1651704110000|2022-05-04 22:41:50|342.99|340.19|342.8|340|342.99|340.19|342.8|340|0
1651704120000|2022-05-04 22:42:00|342.89|340.09|342.41|339.61|342.89|340.09|342.41|339.61|0
1651704140000|2022-05-04 22:42:20|342.6|339.8|342.02|339.22|342.6|339.8|342.02|339.22|0
1651704150000|2022-05-04 22:42:30|341.82|339.02|342.41|339.61|342.41|339.61|341.82|339.02|0
1651704160000|2022-05-04 22:42:40|342.21|339.41|341.82|339.02|342.41|339.61|341.82|339.02|0
1651704180000|2022-05-04 22:43:00|341.63|338.83|341.82|339.02|341.82|339.02|341.63|338.83|0
1651704190000|2022-05-04 22:43:10|342.02|339.22|342.11|339.31|342.11|339.31|342.02|339.22|0
1651704200000|2022-05-04 22:43:20|342.21|339.41|342.21|339.41|342.21|339.41|342.02|339.22|0
1651704210000|2022-05-04 22:43:30|342.41|339.61|342.41|339.61|342.5|339.7|342.41|339.61|0
1651704220000|2022-05-04 22:43:40|342.21|339.41|342.41|339.61|342.41|339.61|342.21|339.41|0
1651704240000|2022-05-04 22:44:00|342.6|339.8|342.3|339.5|342.6|339.8|342.3|339.5|0
1651704250000|2022-05-04 22:44:10|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1651704260000|2022-05-04 22:44:20|342.21|339.41|342.41|339.61|342.41|339.61|342.21|339.41|0
1651704270000|2022-05-04 22:44:30|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1651704280000|2022-05-04 22:44:40|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1651704300000|2022-05-04 22:45:00|342.21|339.41|342.41|339.61|342.41|339.61|342.21|339.41|0
1651704310000|2022-05-04 22:45:10|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1651704320000|2022-05-04 22:45:20|342.02|339.22|342.01|339.21|342.02|339.22|342.01|339.21|0
1651704330000|2022-05-04 22:45:30|342.11|339.31|342.21|339.41|342.21|339.41|342.11|339.31|0
1651704350000|2022-05-04 22:45:50|342.3|339.5|342.4|339.6|342.4|339.6|342.3|339.5|0
1651704360000|2022-05-04 22:46:00|342.6|339.8|342.6|339.8|342.6|339.8|342.6|339.8|0
1651704390000|2022-05-04 22:46:30|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1651704400000|2022-05-04 22:46:40|342.69|339.89|342.79|339.99|342.79|339.99|342.6|339.8|0
1651704410000|2022-05-04 22:46:50|342.6|339.8|342.4|339.6|342.6|339.8|342.4|339.6|0
1651704420000|2022-05-04 22:47:00|342.3|339.5|342.3|339.5|342.3|339.5|342.21|339.41|0
1651704430000|2022-05-04 22:47:10|342.21|339.41|342.4|339.6|342.4|339.6|342.21|339.41|0
1651704440000|2022-05-04 22:47:20|342.6|339.8|342.6|339.8|342.6|339.8|342.6|339.8|0
1651704450000|2022-05-04 22:47:30|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1651704460000|2022-05-04 22:47:40|342.6|339.8|342.6|339.8|342.69|339.89|342.6|339.8|0
1651704470000|2022-05-04 22:47:50|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1651704490000|2022-05-04 22:48:10|342.21|339.41|342.4|339.6|342.4|339.6|342.21|339.41|0
1651704500000|2022-05-04 22:48:20|342.3|339.5|342.21|339.41|342.3|339.5|342.21|339.41|0
1651704520000|2022-05-04 22:48:40|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1651704530000|2022-05-04 22:48:50|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1651704540000|2022-05-04 22:49:00|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1651704560000|2022-05-04 22:49:20|342.6|339.8|342.6|339.8|342.6|339.8|342.6|339.8|0
1651704580000|2022-05-04 22:49:40|342.4|339.6|342.21|339.41|342.4|339.6|342.1|339.3|0
1651704600000|2022-05-04 22:50:00|342.4|339.6|342.49|339.69|342.49|339.69|342.4|339.6|0
1651704610000|2022-05-04 22:50:10|342.6|339.8|342.6|339.8|342.6|339.8|342.6|339.8|0
1651704620000|2022-05-04 22:50:20|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1651704630000|2022-05-04 22:50:30|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1651704640000|2022-05-04 22:50:40|342.69|339.89|342.79|339.99|342.79|339.99|342.69|339.89|0
1651704650000|2022-05-04 22:50:50|342.88|340.08|342.98|340.18|342.98|340.18|342.88|340.08|0
1651704660000|2022-05-04 22:51:00|342.79|339.99|342.59|339.79|342.79|339.99|342.49|339.69|0
1651704670000|2022-05-04 22:51:10|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1651704720000|2022-05-04 22:52:00|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1651704730000|2022-05-04 22:52:10|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1651704750000|2022-05-04 22:52:30|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1651704760000|2022-05-04 22:52:40|342.98|340.18|342.79|339.99|342.98|340.18|342.79|339.99|0
1651704790000|2022-05-04 22:53:10|342.98|340.18|342.79|339.99|342.98|340.18|342.79|339.99|0
1651704800000|2022-05-04 22:53:20|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1651704810000|2022-05-04 22:53:30|342.88|340.08|342.59|339.79|342.98|340.18|342.59|339.79|0
1651704840000|2022-05-04 22:54:00|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1651704850000|2022-05-04 22:54:10|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1651704870000|2022-05-04 22:54:30|342.49|339.69|342.4|339.6|342.49|339.69|342.4|339.6|0
1651704880000|2022-05-04 22:54:40|343.18|340.38|342.88|340.08|343.18|340.38|342.88|340.08|0
1651704890000|2022-05-04 22:54:50|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1651704930000|2022-05-04 22:55:30|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1651704940000|2022-05-04 22:55:40|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1651704950000|2022-05-04 22:55:50|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1651704960000|2022-05-04 22:56:00|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1651704990000|2022-05-04 22:56:30|343.56|340.76|343.27|340.47|343.56|340.76|343.17|340.37|0
1651705000000|2022-05-04 22:56:40|343.17|340.37|343.17|340.37|343.37|340.57|343.17|340.37|0
1651705020000|2022-05-04 22:57:00|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1651705030000|2022-05-04 22:57:10|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1651705050000|2022-05-04 22:57:30|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1651705060000|2022-05-04 22:57:40|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1651705070000|2022-05-04 22:57:50|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1651705080000|2022-05-04 22:58:00|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1651705100000|2022-05-04 22:58:20|343.07|340.27|342.98|340.18|343.07|340.27|342.98|340.18|0
1651705120000|2022-05-04 22:58:40|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1651705130000|2022-05-04 22:58:50|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1651705140000|2022-05-04 22:59:00|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1651705160000|2022-05-04 22:59:20|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1651705190000|2022-05-04 22:59:50|342.39|339.59|342.59|339.79|342.59|339.79|342.39|339.59|0
1651705200000|2022-05-04 23:00:00|342.78|339.98|342.98|340.18|342.98|340.18|342.78|339.98|0
1651705210000|2022-05-04 23:00:10|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1651705220000|2022-05-04 23:00:20|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1651705240000|2022-05-04 23:00:40|342.58|339.78|342.78|339.98|342.78|339.98|342.58|339.78|0
1651705250000|2022-05-04 23:00:50|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1651705260000|2022-05-04 23:01:00|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1651705280000|2022-05-04 23:01:20|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1651705300000|2022-05-04 23:01:40|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1651705360000|2022-05-04 23:02:40|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1651705370000|2022-05-04 23:02:50|343.26|340.46|343.36|340.56|343.36|340.56|343.26|340.46|0
1651705400000|2022-05-04 23:03:20|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1651705420000|2022-05-04 23:03:40|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1651705430000|2022-05-04 23:03:50|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1651705440000|2022-05-04 23:04:00|343.56|340.76|343.56|340.76|343.56|340.76|343.56|340.76|0
1651705450000|2022-05-04 23:04:10|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1651705460000|2022-05-04 23:04:20|343.56|340.76|343.56|340.76|343.56|340.76|343.56|340.76|0
1651705480000|2022-05-04 23:04:40|343.75|340.95|343.17|340.37|343.85|341.05|343.17|340.37|0
1651705490000|2022-05-04 23:04:50|343.36|340.56|343.56|340.76|343.56|340.76|343.36|340.56|0
1651705520000|2022-05-04 23:05:20|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1651705530000|2022-05-04 23:05:30|343.56|340.76|343.36|340.56|343.56|340.76|343.36|340.56|0
1651705540000|2022-05-04 23:05:40|343.56|340.76|343.56|340.76|343.56|340.76|343.56|340.76|0
1651705550000|2022-05-04 23:05:50|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1651705570000|2022-05-04 23:06:10|343.56|340.76|343.65|340.85|343.65|340.85|343.56|340.76|0
1651705590000|2022-05-04 23:06:30|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1651705680000|2022-05-04 23:08:00|343.84|341.04|343.94|341.14|343.94|341.14|343.84|341.04|0
1651705690000|2022-05-04 23:08:10|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1651705700000|2022-05-04 23:08:20|343.94|341.14|343.84|341.04|343.94|341.14|343.75|340.95|0
1651705710000|2022-05-04 23:08:30|343.75|340.95|344.14|341.34|344.14|341.34|343.75|340.95|0
1651705730000|2022-05-04 23:08:50|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1651705740000|2022-05-04 23:09:00|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1651705750000|2022-05-04 23:09:10|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1651705780000|2022-05-04 23:09:40|344.14|341.34|343.94|341.14|344.14|341.34|343.94|341.14|0
1651705800000|2022-05-04 23:10:00|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1651705810000|2022-05-04 23:10:10|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1651705820000|2022-05-04 23:10:20|344.04|341.24|343.94|341.14|344.04|341.24|343.94|341.14|0
1651705830000|2022-05-04 23:10:30|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1651705850000|2022-05-04 23:10:50|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1651705880000|2022-05-04 23:11:20|344.53|341.73|344.53|341.73|344.53|341.73|344.42|341.62|0
1651705900000|2022-05-04 23:11:40|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1651705930000|2022-05-04 23:12:10|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651705940000|2022-05-04 23:12:20|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1651705950000|2022-05-04 23:12:30|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1651705970000|2022-05-04 23:12:50|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1651705980000|2022-05-04 23:13:00|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1651705990000|2022-05-04 23:13:10|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1651706000000|2022-05-04 23:13:20|344.42|341.62|344.33|341.53|344.42|341.62|344.33|341.53|0
1651706030000|2022-05-04 23:13:50|344.42|341.62|344.33|341.53|344.42|341.62|344.33|341.53|0
1651706040000|2022-05-04 23:14:00|344.13|341.33|344.33|341.53|344.33|341.53|344.13|341.33|0
1651706060000|2022-05-04 23:14:20|344.42|341.62|344.33|341.53|344.42|341.62|344.23|341.43|0
1651706070000|2022-05-04 23:14:30|344.23|341.43|344.33|341.53|344.33|341.53|344.23|341.43|0
1651706080000|2022-05-04 23:14:40|344.52|341.72|344.13|341.33|344.52|341.72|344.13|341.33|0
1651706110000|2022-05-04 23:15:10|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1651706120000|2022-05-04 23:15:20|343.74|340.94|344.33|341.53|344.33|341.53|343.74|340.94|0
1651706130000|2022-05-04 23:15:30|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1651706140000|2022-05-04 23:15:40|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1651706150000|2022-05-04 23:15:50|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1651706160000|2022-05-04 23:16:00|343.94|341.14|343.74|340.94|343.94|341.14|343.74|340.94|0
1651706170000|2022-05-04 23:16:10|343.83|341.03|343.55|340.75|343.83|341.03|343.55|340.75|0
1651706180000|2022-05-04 23:16:20|343.64|340.84|343.55|340.75|343.74|340.94|343.55|340.75|0
1651706190000|2022-05-04 23:16:30|343.64|340.84|343.64|340.84|343.74|340.94|343.64|340.84|0
1651706200000|2022-05-04 23:16:40|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1651706250000|2022-05-04 23:17:30|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1651706310000|2022-05-04 23:18:30|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1651706320000|2022-05-04 23:18:40|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1651706370000|2022-05-04 23:19:30|343.93|341.13|343.83|341.03|343.93|341.13|343.83|341.03|0
1651706380000|2022-05-04 23:19:40|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1651706400000|2022-05-04 23:20:00|343.93|341.13|343.74|340.94|343.93|341.13|343.74|340.94|0
1651706460000|2022-05-04 23:21:00|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1651706490000|2022-05-04 23:21:30|343.44|340.64|343.35|340.55|343.44|340.64|343.35|340.55|0
1651706500000|2022-05-04 23:21:40|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1651706520000|2022-05-04 23:22:00|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1651706540000|2022-05-04 23:22:20|342.95|340.15|343.15|340.35|343.15|340.35|342.95|340.15|0
1651706550000|2022-05-04 23:22:30|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1651706560000|2022-05-04 23:22:40|343.15|340.35|342.95|340.15|343.15|340.35|342.95|340.15|0
1651706570000|2022-05-04 23:22:50|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1651706580000|2022-05-04 23:23:00|342.76|339.96|342.76|339.96|342.95|340.15|342.76|339.96|0
1651706590000|2022-05-04 23:23:10|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651706600000|2022-05-04 23:23:20|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1651706610000|2022-05-04 23:23:30|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1651706620000|2022-05-04 23:23:40|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651706650000|2022-05-04 23:24:10|343.24|340.44|343.15|340.35|343.24|340.44|343.15|340.35|0
1651706660000|2022-05-04 23:24:20|343.24|340.44|343.15|340.35|343.24|340.44|343.15|340.35|0
1651706700000|2022-05-04 23:25:00|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651706730000|2022-05-04 23:25:30|342.76|339.96|342.95|340.15|342.95|340.15|342.76|339.96|0
1651706760000|2022-05-04 23:26:00|342.76|339.96|342.76|339.96|342.76|339.96|342.76|339.96|0
1651706780000|2022-05-04 23:26:20|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651706790000|2022-05-04 23:26:30|342.76|339.96|342.95|340.15|342.95|340.15|342.75|339.95|0
1651706820000|2022-05-04 23:27:00|343.14|340.34|343.14|340.34|343.34|340.54|343.14|340.34|0
1651706840000|2022-05-04 23:27:20|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651706870000|2022-05-04 23:27:50|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1651706880000|2022-05-04 23:28:00|342.75|339.95|342.95|340.15|343.04|340.24|342.75|339.95|0
1651706900000|2022-05-04 23:28:20|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1651706910000|2022-05-04 23:28:30|343.24|340.44|343.24|340.44|343.34|340.54|343.24|340.44|0
1651706920000|2022-05-04 23:28:40|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1651706950000|2022-05-04 23:29:10|343.04|340.24|343.14|340.34|343.14|340.34|343.04|340.24|0
1651706960000|2022-05-04 23:29:20|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651706970000|2022-05-04 23:29:30|343.04|340.24|342.95|340.15|343.04|340.24|342.95|340.15|0
1651707000000|2022-05-04 23:30:00|343.14|340.34|343.14|340.34|343.14|340.34|343.04|340.24|0
1651707010000|2022-05-04 23:30:10|343.04|340.24|343.14|340.34|343.14|340.34|343.04|340.24|0
1651707020000|2022-05-04 23:30:20|343.04|340.24|343.04|340.24|343.14|340.34|343.04|340.24|0
1651707030000|2022-05-04 23:30:30|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1651707060000|2022-05-04 23:31:00|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651707090000|2022-05-04 23:31:30|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1651707140000|2022-05-04 23:32:20|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1651707150000|2022-05-04 23:32:30|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1651707200000|2022-05-04 23:33:20|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1651707210000|2022-05-04 23:33:30|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1651707250000|2022-05-04 23:34:10|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1651707280000|2022-05-04 23:34:40|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1651707290000|2022-05-04 23:34:50|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1651707300000|2022-05-04 23:35:00|342.55|339.75|342.55|339.75|342.55|339.75|342.45|339.65|0
1651707340000|2022-05-04 23:35:40|342.75|339.95|342.94|340.14|342.94|340.14|342.75|339.95|0
1651707350000|2022-05-04 23:35:50|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1651707360000|2022-05-04 23:36:00|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1651707370000|2022-05-04 23:36:10|342.75|339.95|343.33|340.53|343.33|340.53|342.75|339.95|0
1651707380000|2022-05-04 23:36:20|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1651707410000|2022-05-04 23:36:50|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1651707420000|2022-05-04 23:37:00|342.55|339.75|342.16|339.36|342.55|339.75|342.16|339.36|0
1651707430000|2022-05-04 23:37:10|342.35|339.55|342.35|339.55|342.55|339.75|342.35|339.55|0
1651707450000|2022-05-04 23:37:30|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1651707460000|2022-05-04 23:37:40|342.06|339.26|341.77|338.97|342.16|339.36|341.77|338.97|0
1651707470000|2022-05-04 23:37:50|341.57|338.77|341.57|338.77|341.77|338.97|341.57|338.77|0
1651707480000|2022-05-04 23:38:00|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1651707490000|2022-05-04 23:38:10|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1651707500000|2022-05-04 23:38:20|341.77|338.97|341.96|339.16|341.96|339.16|341.77|338.97|0
1651707510000|2022-05-04 23:38:30|341.86|339.06|341.77|338.97|341.86|339.06|341.77|338.97|0
1651707540000|2022-05-04 23:39:00|341.57|338.77|341.38|338.58|341.57|338.77|341.38|338.58|0
1651707570000|2022-05-04 23:39:30|341.67|338.87|341.57|338.77|341.67|338.87|341.57|338.77|0
1651707610000|2022-05-04 23:40:10|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1651707620000|2022-05-04 23:40:20|341.57|338.77|342.16|339.36|342.16|339.36|341.57|338.77|0
1651707630000|2022-05-04 23:40:30|342.35|339.55|342.55|339.75|342.55|339.75|342.35|339.55|0
1651707640000|2022-05-04 23:40:40|342.35|339.55|341.96|339.16|342.35|339.55|341.96|339.16|0
1651707650000|2022-05-04 23:40:50|341.77|338.97|341.57|338.77|341.96|339.16|341.57|338.77|0
1651707660000|2022-05-04 23:41:00|341.77|338.97|341.96|339.16|341.96|339.16|341.77|338.97|0
1651707670000|2022-05-04 23:41:10|342.05|339.25|341.96|339.16|342.05|339.25|341.96|339.16|0
1651707690000|2022-05-04 23:41:30|342.16|339.36|342.35|339.55|342.35|339.55|342.16|339.36|0
1651707730000|2022-05-04 23:42:10|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1651707740000|2022-05-04 23:42:20|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1651707750000|2022-05-04 23:42:30|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1651707760000|2022-05-04 23:42:40|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1651707790000|2022-05-04 23:43:10|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1651707820000|2022-05-04 23:43:40|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1651707830000|2022-05-04 23:43:50|342.15|339.35|342.35|339.55|342.35|339.55|342.15|339.35|0
1651707840000|2022-05-04 23:44:00|342.25|339.45|342.35|339.55|342.35|339.55|342.25|339.45|0
1651707850000|2022-05-04 23:44:10|342.25|339.45|342.35|339.55|342.35|339.55|342.25|339.45|0
1651707880000|2022-05-04 23:44:40|342.25|339.45|342.35|339.55|342.35|339.55|342.25|339.45|0
1651707930000|2022-05-04 23:45:30|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1651707940000|2022-05-04 23:45:40|342.35|339.55|342.24|339.44|342.35|339.55|342.24|339.44|0
1651707950000|2022-05-04 23:45:50|342.15|339.35|342.24|339.44|342.24|339.44|342.15|339.35|0
1651707960000|2022-05-04 23:46:00|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1651708000000|2022-05-04 23:46:40|341.96|339.16|342.15|339.35|342.15|339.35|341.96|339.16|0
1651708030000|2022-05-04 23:47:10|342.05|339.25|342.15|339.35|342.15|339.35|342.05|339.25|0
1651708040000|2022-05-04 23:47:20|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1651708050000|2022-05-04 23:47:30|342.44|339.64|342.54|339.74|342.54|339.74|342.44|339.64|0
1651708080000|2022-05-04 23:48:00|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1651708110000|2022-05-04 23:48:30|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1651708120000|2022-05-04 23:48:40|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1651708140000|2022-05-04 23:49:00|342.15|339.35|341.95|339.15|342.15|339.35|341.95|339.15|0
1651708180000|2022-05-04 23:49:40|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1651708190000|2022-05-04 23:49:50|342.05|339.25|342.15|339.35|342.15|339.35|342.05|339.25|0
1651708200000|2022-05-04 23:50:00|342.34|339.54|342.54|339.74|342.54|339.74|342.34|339.54|0
1651708210000|2022-05-04 23:50:10|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1651708220000|2022-05-04 23:50:20|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1651708230000|2022-05-04 23:50:30|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1651708240000|2022-05-04 23:50:40|343.02|340.22|343.32|340.52|343.32|340.52|343.02|340.22|0
1651708250000|2022-05-04 23:50:50|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1651708260000|2022-05-04 23:51:00|343.32|340.52|343.51|340.71|343.51|340.71|343.32|340.52|0
1651708290000|2022-05-04 23:51:30|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1651708320000|2022-05-04 23:52:00|343.12|340.32|342.73|339.93|343.12|340.32|342.73|339.93|0
1651708330000|2022-05-04 23:52:10|342.82|340.02|343.12|340.32|343.12|340.32|342.82|340.02|0
1651708340000|2022-05-04 23:52:20|342.93|340.13|343.12|340.32|343.12|340.32|342.93|340.13|0
1651708350000|2022-05-04 23:52:30|342.92|340.12|342.92|340.12|343.02|340.22|342.92|340.12|0
1651708360000|2022-05-04 23:52:40|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1651708370000|2022-05-04 23:52:50|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1651708380000|2022-05-04 23:53:00|342.92|340.12|342.82|340.02|342.92|340.12|342.82|340.02|0
1651708390000|2022-05-04 23:53:10|342.73|339.93|343.12|340.32|343.12|340.32|342.73|339.93|0
1651708400000|2022-05-04 23:53:20|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1651708410000|2022-05-04 23:53:30|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1651708420000|2022-05-04 23:53:40|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1651708440000|2022-05-04 23:54:00|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1651708500000|2022-05-04 23:55:00|343.31|340.51|343.31|340.51|343.31|340.51|343.21|340.41|0
1651708510000|2022-05-04 23:55:10|343.12|340.32|343.31|340.51|343.31|340.51|343.12|340.32|0
1651708520000|2022-05-04 23:55:20|343.21|340.41|343.31|340.51|343.31|340.51|343.21|340.41|0
1651708530000|2022-05-04 23:55:30|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1651708580000|2022-05-04 23:56:20|343.31|340.51|343.51|340.71|343.51|340.71|343.31|340.51|0
1651708600000|2022-05-04 23:56:40|343.4|340.6|343.51|340.71|343.51|340.71|343.31|340.51|0
1651708620000|2022-05-04 23:57:00|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1651708640000|2022-05-04 23:57:20|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1651708650000|2022-05-04 23:57:30|343.51|340.71|343.7|340.9|343.7|340.9|343.51|340.71|0
1651708660000|2022-05-04 23:57:40|343.51|340.71|343.4|340.6|343.51|340.71|343.4|340.6|0
1651708680000|2022-05-04 23:58:00|343.31|340.51|343.31|340.51|343.31|340.51|343.21|340.41|0
1651708710000|2022-05-04 23:58:30|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1651708740000|2022-05-04 23:59:00|343.01|340.21|342.92|340.12|343.01|340.21|342.92|340.12|0
1651708750000|2022-05-04 23:59:10|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1651708760000|2022-05-04 23:59:20|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1651708770000|2022-05-04 23:59:30|342.92|340.12|343.31|340.51|343.31|340.51|342.92|340.12|0
1651708780000|2022-05-04 23:59:40|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1651708800000|2022-05-05 00:00:00|343.31|340.51|343.31|340.51|343.31|340.51|343.11|340.31|0
1651708810000|2022-05-05 00:00:10|343.5|340.7|343.7|340.9|343.89|341.09|343.5|340.7|0
1651708820000|2022-05-05 00:00:20|343.5|340.7|343.6|340.8|343.6|340.8|343.5|340.7|0
1651708830000|2022-05-05 00:00:30|343.7|340.9|343.7|340.9|343.7|340.9|343.7|340.9|0
1651708850000|2022-05-05 00:00:50|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1651708860000|2022-05-05 00:01:00|343.21|340.41|343.31|340.51|343.31|340.51|343.21|340.41|0
1651708880000|2022-05-05 00:01:20|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1651708900000|2022-05-05 00:01:40|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1651708910000|2022-05-05 00:01:50|343.2|340.4|342.92|340.12|343.2|340.4|342.92|340.12|0
1651708920000|2022-05-05 00:02:00|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1651708930000|2022-05-05 00:02:10|342.92|340.12|343.11|340.31|343.11|340.31|342.92|340.12|0
1651708940000|2022-05-05 00:02:20|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1651708950000|2022-05-05 00:02:30|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1651708960000|2022-05-05 00:02:40|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1651708970000|2022-05-05 00:02:50|343.4|340.6|343.31|340.51|343.4|340.6|343.31|340.51|0
1651708980000|2022-05-05 00:03:00|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1651708990000|2022-05-05 00:03:10|343.4|340.6|343.3|340.5|343.4|340.6|343.3|340.5|0
1651709000000|2022-05-05 00:03:20|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1651709010000|2022-05-05 00:03:30|343.69|340.89|343.89|341.09|343.89|341.09|343.69|340.89|0
1651709030000|2022-05-05 00:03:50|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1651709040000|2022-05-05 00:04:00|343.89|341.09|344.09|341.29|344.09|341.29|343.89|341.09|0
1651709050000|2022-05-05 00:04:10|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1651709060000|2022-05-05 00:04:20|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1651709070000|2022-05-05 00:04:30|343.69|340.89|343.5|340.7|343.69|340.89|343.5|340.7|0
1651709080000|2022-05-05 00:04:40|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1651709090000|2022-05-05 00:04:50|343.5|340.7|343.3|340.5|343.5|340.7|343.3|340.5|0
1651709100000|2022-05-05 00:05:00|343.5|340.7|343.5|340.7|343.59|340.79|343.5|340.7|0
1651709110000|2022-05-05 00:05:10|342.91|340.11|342.91|340.11|342.91|340.11|342.91|340.11|0
1651709120000|2022-05-05 00:05:20|343.01|340.21|342.91|340.11|343.01|340.21|342.91|340.11|0
1651709130000|2022-05-05 00:05:30|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1651709140000|2022-05-05 00:05:40|342.91|340.11|342.91|340.11|342.91|340.11|342.91|340.11|0
1651709150000|2022-05-05 00:05:50|343.11|340.31|342.91|340.11|343.11|340.31|342.91|340.11|0
1651709160000|2022-05-05 00:06:00|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1651709170000|2022-05-05 00:06:10|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1651709180000|2022-05-05 00:06:20|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1651709190000|2022-05-05 00:06:30|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1651709200000|2022-05-05 00:06:40|342.72|339.92|342.61|339.81|342.72|339.92|342.61|339.81|0
1651709210000|2022-05-05 00:06:50|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1651709220000|2022-05-05 00:07:00|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1651709240000|2022-05-05 00:07:20|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1651709250000|2022-05-05 00:07:30|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1651709270000|2022-05-05 00:07:50|342.32|339.52|342.52|339.72|342.52|339.72|342.32|339.52|0
1651709280000|2022-05-05 00:08:00|342.61|339.81|342.61|339.81|342.61|339.81|342.52|339.72|0
1651709290000|2022-05-05 00:08:10|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1651709330000|2022-05-05 00:08:50|342.81|340.01|342.71|339.91|342.81|340.01|342.71|339.91|0
1651709340000|2022-05-05 00:09:00|342.91|340.11|342.91|340.11|342.91|340.11|342.81|340.01|0
1651709360000|2022-05-05 00:09:20|342.81|340.01|342.91|340.11|342.91|340.11|342.81|340.01|0
1651709370000|2022-05-05 00:09:30|342.81|340.01|342.91|340.11|342.91|340.11|342.81|340.01|0
1651709410000|2022-05-05 00:10:10|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1651709420000|2022-05-05 00:10:20|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1651709450000|2022-05-05 00:10:50|342.91|340.11|342.91|340.11|342.91|340.11|342.91|340.11|0
1651709460000|2022-05-05 00:11:00|343.2|340.4|343.3|340.5|343.3|340.5|343.2|340.4|0
1651709480000|2022-05-05 00:11:20|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1651709500000|2022-05-05 00:11:40|343.2|340.4|343.1|340.3|343.2|340.4|343.1|340.3|0
1651709540000|2022-05-05 00:12:20|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1651709550000|2022-05-05 00:12:30|343.39|340.59|343.49|340.69|343.49|340.69|343.39|340.59|0
1651709560000|2022-05-05 00:12:40|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1651709570000|2022-05-05 00:12:50|343.39|340.59|343.3|340.5|343.39|340.59|343.3|340.5|0
1651709580000|2022-05-05 00:13:00|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1651709610000|2022-05-05 00:13:30|342.9|340.1|342.71|339.91|342.9|340.1|342.71|339.91|0
1651709620000|2022-05-05 00:13:40|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1651709630000|2022-05-05 00:13:50|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1651709640000|2022-05-05 00:14:00|342.12|339.32|342.32|339.52|342.32|339.52|342.12|339.32|0
1651709650000|2022-05-05 00:14:10|342.22|339.42|342.32|339.52|342.32|339.52|342.12|339.32|0
1651709660000|2022-05-05 00:14:20|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1651709680000|2022-05-05 00:14:40|342.41|339.61|342.51|339.71|342.51|339.71|342.41|339.61|0
1651709690000|2022-05-05 00:14:50|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1651709700000|2022-05-05 00:15:00|342.51|339.71|342.51|339.71|342.51|339.71|342.32|339.52|0
1651709710000|2022-05-05 00:15:10|342.41|339.61|342.9|340.1|342.9|340.1|342.41|339.61|0
1651709720000|2022-05-05 00:15:20|342.8|340|342.61|339.81|342.9|340.1|342.61|339.81|0
1651709730000|2022-05-05 00:15:30|342.71|339.91|342.51|339.71|342.71|339.91|342.51|339.71|0
1651709750000|2022-05-05 00:15:50|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1651709760000|2022-05-05 00:16:00|342.51|339.71|342.71|339.91|342.71|339.91|342.51|339.71|0
1651709770000|2022-05-05 00:16:10|342.61|339.81|342.61|339.81|342.71|339.91|342.61|339.81|0
1651709780000|2022-05-05 00:16:20|342.71|339.91|342.9|340.1|342.9|340.1|342.71|339.91|0
1651709790000|2022-05-05 00:16:30|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1651709800000|2022-05-05 00:16:40|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1651709810000|2022-05-05 00:16:50|342.6|339.8|342.51|339.71|342.71|339.91|342.51|339.71|0
1651709820000|2022-05-05 00:17:00|342.6|339.8|342.71|339.91|342.71|339.91|342.6|339.8|0
1651709830000|2022-05-05 00:17:10|342.8|340|342.6|339.8|342.8|340|342.6|339.8|0
1651709840000|2022-05-05 00:17:20|342.51|339.71|342.32|339.52|342.51|339.71|342.32|339.52|0
1651709850000|2022-05-05 00:17:30|342.51|339.71|342.71|339.91|342.71|339.91|342.51|339.71|0
1651709870000|2022-05-05 00:17:50|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1651709880000|2022-05-05 00:18:00|342.8|340|342.8|340|342.8|340|342.71|339.91|0
1651709890000|2022-05-05 00:18:10|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1651709910000|2022-05-05 00:18:30|342.51|339.71|342.8|340|342.9|340.1|342.51|339.71|0
1651709920000|2022-05-05 00:18:40|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1651709960000|2022-05-05 00:19:20|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1651709970000|2022-05-05 00:19:30|342.99|340.19|343.09|340.29|343.09|340.29|342.99|340.19|0
1651709980000|2022-05-05 00:19:40|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1651709990000|2022-05-05 00:19:50|343.29|340.49|343.29|340.49|343.29|340.49|343.19|340.39|0
1651710000000|2022-05-05 00:20:00|343.09|340.29|343.09|340.29|343.29|340.49|342.99|340.19|0
1651710010000|2022-05-05 00:20:10|342.99|340.19|342.9|340.1|342.99|340.19|342.9|340.1|0
1651710020000|2022-05-05 00:20:20|342.8|340|342.8|340|342.8|340|342.8|340|0
1651710030000|2022-05-05 00:20:30|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1651710060000|2022-05-05 00:21:00|343.09|340.29|343.09|340.29|343.09|340.29|342.99|340.19|0
1651710070000|2022-05-05 00:21:10|343.19|340.39|343.29|340.49|343.29|340.49|343.19|340.39|0
1651710080000|2022-05-05 00:21:20|343.48|340.68|343.48|340.68|343.48|340.68|343.48|340.68|0
1651710090000|2022-05-05 00:21:30|343.68|340.88|344.07|341.27|344.07|341.27|343.68|340.88|0
1651710100000|2022-05-05 00:21:40|344.26|341.46|344.46|341.66|344.46|341.66|344.26|341.46|0
1651710110000|2022-05-05 00:21:50|344.65|341.85|344.46|341.66|344.65|341.85|344.46|341.66|0
1651710120000|2022-05-05 00:22:00|344.26|341.46|344.46|341.66|344.46|341.66|344.26|341.46|0
1651710130000|2022-05-05 00:22:10|344.36|341.56|344.07|341.27|344.36|341.56|343.97|341.17|0
1651710140000|2022-05-05 00:22:20|344.26|341.46|344.07|341.27|344.26|341.46|344.07|341.27|0
1651710150000|2022-05-05 00:22:30|344.26|341.46|344.46|341.66|344.46|341.66|344.26|341.46|0
1651710160000|2022-05-05 00:22:40|344.65|341.85|344.85|342.05|344.85|342.05|344.65|341.85|0
1651710170000|2022-05-05 00:22:50|345.04|342.24|345.24|342.44|345.24|342.44|345.04|342.24|0
1651710180000|2022-05-05 00:23:00|345.73|342.93|346.81|344.01|346.81|344.01|345.63|342.83|0
1651710190000|2022-05-05 00:23:10|346.22|343.42|346.61|343.81|346.61|343.81|346.22|343.42|0
1651710200000|2022-05-05 00:23:20|347|344.2|347|344.2|347.1|344.3|347|344.2|0
1651710210000|2022-05-05 00:23:30|346.9|344.1|346.81|344.01|346.9|344.1|346.81|344.01|0
1651710220000|2022-05-05 00:23:40|347|344.2|346.9|344.1|347|344.2|346.81|344.01|0
1651710230000|2022-05-05 00:23:50|347.2|344.4|347.2|344.4|347.2|344.4|347|344.2|0
1651710240000|2022-05-05 00:24:00|347.39|344.59|347.2|344.4|347.39|344.59|347.2|344.4|0
1651710250000|2022-05-05 00:24:10|347.1|344.3|347|344.2|347.1|344.3|347|344.2|0
1651710260000|2022-05-05 00:24:20|346.81|344.01|346.61|343.81|346.81|344.01|346.61|343.81|0
1651710270000|2022-05-05 00:24:30|346.41|343.61|346.61|343.81|346.61|343.81|346.41|343.61|0
1651710280000|2022-05-05 00:24:40|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1651710290000|2022-05-05 00:24:50|346.02|343.22|345.83|343.03|346.02|343.22|345.83|343.03|0
1651710300000|2022-05-05 00:25:00|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1651710310000|2022-05-05 00:25:10|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1651710320000|2022-05-05 00:25:20|346.22|343.42|346.22|343.42|346.31|343.51|346.22|343.42|0
1651710330000|2022-05-05 00:25:30|346.41|343.61|346.41|343.61|346.61|343.81|346.41|343.61|0
1651710350000|2022-05-05 00:25:50|346.22|343.42|346.22|343.42|346.22|343.42|346.22|343.42|0
1651710360000|2022-05-05 00:26:00|346.31|343.51|346.22|343.42|346.31|343.51|346.22|343.42|0
1651710370000|2022-05-05 00:26:10|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1651710390000|2022-05-05 00:26:30|345.63|342.83|345.82|343.02|345.82|343.02|345.63|342.83|0
1651710400000|2022-05-05 00:26:40|345.72|342.92|345.72|342.92|345.72|342.92|345.63|342.83|0
1651710410000|2022-05-05 00:26:50|345.63|342.83|345.63|342.83|345.82|343.02|345.63|342.83|0
1651710430000|2022-05-05 00:27:10|345.82|343.02|346.02|343.22|346.02|343.22|345.72|342.92|0
1651710450000|2022-05-05 00:27:30|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1651710460000|2022-05-05 00:27:40|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1651710470000|2022-05-05 00:27:50|345.52|342.72|345.43|342.63|345.52|342.72|345.43|342.63|0
1651710480000|2022-05-05 00:28:00|345.63|342.83|345.43|342.63|345.63|342.83|345.43|342.63|0
1651710500000|2022-05-05 00:28:20|345.52|342.72|345.43|342.63|345.52|342.72|345.43|342.63|0
1651710510000|2022-05-05 00:28:30|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1651710520000|2022-05-05 00:28:40|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1651710530000|2022-05-05 00:28:50|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651710540000|2022-05-05 00:29:00|344.45|341.65|344.84|342.04|344.84|342.04|344.45|341.65|0
1651710560000|2022-05-05 00:29:20|344.65|341.85|344.74|341.94|344.74|341.94|344.65|341.85|0
1651710570000|2022-05-05 00:29:30|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1651710580000|2022-05-05 00:29:40|344.45|341.65|344.65|341.85|344.65|341.85|344.45|341.65|0
1651710590000|2022-05-05 00:29:50|344.45|341.65|344.45|341.65|344.54|341.74|344.45|341.65|0
1651710600000|2022-05-05 00:30:00|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1651710610000|2022-05-05 00:30:10|344.45|341.65|344.65|341.85|344.65|341.85|344.45|341.65|0
1651710620000|2022-05-05 00:30:20|344.45|341.65|344.65|341.85|344.84|342.04|344.45|341.65|0
1651710630000|2022-05-05 00:30:30|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1651710640000|2022-05-05 00:30:40|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1651710670000|2022-05-05 00:31:10|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1651710680000|2022-05-05 00:31:20|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1651710700000|2022-05-05 00:31:40|344.45|341.65|344.84|342.04|344.84|342.04|344.45|341.65|0
1651710710000|2022-05-05 00:31:50|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1651710720000|2022-05-05 00:32:00|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1651710740000|2022-05-05 00:32:20|344.64|341.84|344.84|342.04|344.84|342.04|344.64|341.84|0
1651710750000|2022-05-05 00:32:30|345.04|342.24|345.03|342.23|345.04|342.24|345.03|342.23|0
1651710760000|2022-05-05 00:32:40|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1651710770000|2022-05-05 00:32:50|345.32|342.52|345.43|342.63|345.43|342.63|345.32|342.52|0
1651710780000|2022-05-05 00:33:00|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1651710790000|2022-05-05 00:33:10|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1651710800000|2022-05-05 00:33:20|345.43|342.63|345.43|342.63|345.62|342.82|345.43|342.63|0
1651710810000|2022-05-05 00:33:30|345.32|342.52|345.43|342.63|345.43|342.63|345.32|342.52|0
1651710820000|2022-05-05 00:33:40|345.62|342.82|345.82|343.02|345.82|343.02|345.62|342.82|0
1651710830000|2022-05-05 00:33:50|346.01|343.21|346.21|343.41|346.21|343.41|346.01|343.21|0
1651710840000|2022-05-05 00:34:00|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1651710850000|2022-05-05 00:34:10|346.6|343.8|346.6|343.8|346.8|344|346.6|343.8|0
1651710870000|2022-05-05 00:34:30|346.8|344|346.89|344.09|346.89|344.09|346.8|344|0
1651710880000|2022-05-05 00:34:40|347.19|344.39|346.6|343.8|347.19|344.39|346.6|343.8|0
1651710890000|2022-05-05 00:34:50|346.79|343.99|346.6|343.8|346.79|343.99|346.6|343.8|0
1651710900000|2022-05-05 00:35:00|346.69|343.89|346.5|343.7|346.79|343.99|346.5|343.7|0
1651710910000|2022-05-05 00:35:10|346.4|343.6|346.6|343.8|346.6|343.8|346.4|343.6|0
1651710920000|2022-05-05 00:35:20|346.69|343.89|346.6|343.8|346.69|343.89|346.6|343.8|0
1651710940000|2022-05-05 00:35:40|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1651710950000|2022-05-05 00:35:50|346.79|343.99|346.79|343.99|346.79|343.99|346.79|343.99|0
1651710960000|2022-05-05 00:36:00|346.69|343.89|346.79|343.99|346.79|343.99|346.69|343.89|0
1651710970000|2022-05-05 00:36:10|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1651711010000|2022-05-05 00:36:50|347.08|344.28|347.08|344.28|347.08|344.28|347.08|344.28|0
1651711020000|2022-05-05 00:37:00|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1651711030000|2022-05-05 00:37:10|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1651711040000|2022-05-05 00:37:20|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1651711050000|2022-05-05 00:37:30|346.89|344.09|347.18|344.38|347.18|344.38|346.89|344.09|0
1651711070000|2022-05-05 00:37:50|347.08|344.28|347.08|344.28|347.08|344.28|347.08|344.28|0
1651711080000|2022-05-05 00:38:00|347.18|344.38|346.99|344.19|347.18|344.38|346.99|344.19|0
1651711090000|2022-05-05 00:38:10|346.79|343.99|346.79|343.99|346.79|343.99|346.79|343.99|0
1651711100000|2022-05-05 00:38:20|346.6|343.8|346.2|343.4|346.6|343.8|346.01|343.21|0
1651711110000|2022-05-05 00:38:30|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1651711120000|2022-05-05 00:38:40|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1651711140000|2022-05-05 00:39:00|346.79|343.99|346.3|343.5|346.79|343.99|346.3|343.5|0
1651711150000|2022-05-05 00:39:10|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1651711160000|2022-05-05 00:39:20|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1651711180000|2022-05-05 00:39:40|346.4|343.6|346.59|343.79|346.59|343.79|346.4|343.6|0
1651711200000|2022-05-05 00:40:00|346.49|343.69|346.59|343.79|346.59|343.79|346.49|343.69|0
1651711220000|2022-05-05 00:40:20|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1651711240000|2022-05-05 00:40:40|346.59|343.79|346.4|343.6|346.59|343.79|346.4|343.6|0
1651711250000|2022-05-05 00:40:50|346.49|343.69|346.59|343.79|346.59|343.79|346.49|343.69|0
1651711260000|2022-05-05 00:41:00|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1651711280000|2022-05-05 00:41:20|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1651711290000|2022-05-05 00:41:30|346.4|343.6|346.2|343.4|346.4|343.6|346.2|343.4|0
1651711310000|2022-05-05 00:41:50|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1651711320000|2022-05-05 00:42:00|346|343.2|346|343.2|346|343.2|346|343.2|0
1651711330000|2022-05-05 00:42:10|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1651711350000|2022-05-05 00:42:30|346|343.2|346|343.2|346|343.2|346|343.2|0
1651711360000|2022-05-05 00:42:40|345.81|343.01|345.9|343.1|345.9|343.1|345.81|343.01|0
1651711370000|2022-05-05 00:42:50|345.81|343.01|345.9|343.1|345.9|343.1|345.81|343.01|0
1651711380000|2022-05-05 00:43:00|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1651711390000|2022-05-05 00:43:10|346|343.2|346|343.2|346|343.2|346|343.2|0
1651711400000|2022-05-05 00:43:20|345.9|343.1|345.81|343.01|345.9|343.1|345.81|343.01|0
1651711430000|2022-05-05 00:43:50|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1651711440000|2022-05-05 00:44:00|345.7|342.9|345.51|342.71|345.7|342.9|345.51|342.71|0
1651711460000|2022-05-05 00:44:20|345.61|342.81|345.41|342.61|345.61|342.81|345.41|342.61|0
1651711470000|2022-05-05 00:44:30|345.61|342.81|345.51|342.71|345.61|342.81|345.51|342.71|0
1651711480000|2022-05-05 00:44:40|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1651711490000|2022-05-05 00:44:50|345.51|342.71|345.61|342.81|345.61|342.81|345.51|342.71|0
1651711520000|2022-05-05 00:45:20|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1651711530000|2022-05-05 00:45:30|345.61|342.81|345.81|343.01|345.81|343.01|345.61|342.81|0
1651711540000|2022-05-05 00:45:40|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1651711550000|2022-05-05 00:45:50|345.8|343|345.8|343|345.8|343|345.8|343|0
1651711560000|2022-05-05 00:46:00|345.7|342.9|345.9|343.1|345.9|343.1|345.7|342.9|0
1651711570000|2022-05-05 00:46:10|345.8|343|346|343.2|346|343.2|345.8|343|0
1651711580000|2022-05-05 00:46:20|345.9|343.1|346|343.2|346|343.2|345.9|343.1|0
1651711590000|2022-05-05 00:46:30|346.2|343.4|346.39|343.59|346.39|343.59|346.2|343.4|0
1651711600000|2022-05-05 00:46:40|346.2|343.4|346.29|343.49|346.39|343.59|346.2|343.4|0
1651711610000|2022-05-05 00:46:50|346.2|343.4|346.39|343.59|346.39|343.59|346.2|343.4|0
1651711630000|2022-05-05 00:47:10|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1651711640000|2022-05-05 00:47:20|346.78|343.98|346.88|344.08|346.88|344.08|346.78|343.98|0
1651711650000|2022-05-05 00:47:30|346.98|344.18|347.37|344.57|347.37|344.57|346.98|344.18|0
1651711660000|2022-05-05 00:47:40|346.98|344.18|346.68|343.88|346.98|344.18|346.68|343.88|0
1651711670000|2022-05-05 00:47:50|346.78|343.98|346.59|343.79|346.78|343.98|346.59|343.79|0
1651711680000|2022-05-05 00:48:00|346.78|343.98|346.59|343.79|346.78|343.98|346.59|343.79|0
1651711690000|2022-05-05 00:48:10|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1651711700000|2022-05-05 00:48:20|346.59|343.79|346.39|343.59|346.59|343.79|346.39|343.59|0
1651711710000|2022-05-05 00:48:30|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1651711720000|2022-05-05 00:48:40|346.68|343.88|346.88|344.08|346.88|344.08|346.68|343.88|0
1651711730000|2022-05-05 00:48:50|346.78|343.98|346.98|344.18|346.98|344.18|346.78|343.98|0
1651711740000|2022-05-05 00:49:00|346.78|343.98|346.48|343.68|346.78|343.98|346.48|343.68|0
1651711750000|2022-05-05 00:49:10|346.59|343.79|346.78|343.98|346.78|343.98|346.59|343.79|0
1651711760000|2022-05-05 00:49:20|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1651711780000|2022-05-05 00:49:40|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1651711790000|2022-05-05 00:49:50|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1651711850000|2022-05-05 00:50:50|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1651711870000|2022-05-05 00:51:10|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1651711880000|2022-05-05 00:51:20|346.58|343.78|346.58|343.78|346.78|343.98|346.58|343.78|0
1651711890000|2022-05-05 00:51:30|346.48|343.68|346.58|343.78|346.58|343.78|346.48|343.68|0
1651711920000|2022-05-05 00:52:00|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1651711930000|2022-05-05 00:52:10|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1651711940000|2022-05-05 00:52:20|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1651711950000|2022-05-05 00:52:30|346.39|343.59|346.48|343.68|346.48|343.68|346.39|343.59|0
1651711960000|2022-05-05 00:52:40|346.58|343.78|346.48|343.68|346.58|343.78|346.39|343.59|0
1651711970000|2022-05-05 00:52:50|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1651711980000|2022-05-05 00:53:00|346.48|343.68|346.39|343.59|346.48|343.68|346.39|343.59|0
1651711990000|2022-05-05 00:53:10|346.19|343.39|346.28|343.48|346.28|343.48|346.19|343.39|0
1651712000000|2022-05-05 00:53:20|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1651712020000|2022-05-05 00:53:40|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651712030000|2022-05-05 00:53:50|345.8|343|345.8|343|345.8|343|345.8|343|0
1651712040000|2022-05-05 00:54:00|345.89|343.09|345.99|343.19|345.99|343.19|345.89|343.09|0
1651712050000|2022-05-05 00:54:10|345.89|343.09|345.89|343.09|345.99|343.19|345.89|343.09|0
1651712060000|2022-05-05 00:54:20|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651712070000|2022-05-05 00:54:30|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1651712080000|2022-05-05 00:54:40|345.8|343|346.09|343.29|346.09|343.29|345.8|343|0
1651712090000|2022-05-05 00:54:50|346.19|343.39|346.09|343.29|346.19|343.39|346.09|343.29|0
1651712100000|2022-05-05 00:55:00|346.19|343.39|345.99|343.19|346.19|343.39|345.99|343.19|0
1651712110000|2022-05-05 00:55:10|345.8|343|345.8|343|345.8|343|345.8|343|0
1651712120000|2022-05-05 00:55:20|345.69|342.89|345.6|342.8|345.69|342.89|345.6|342.8|0
1651712140000|2022-05-05 00:55:40|345.8|343|345.8|343|345.8|343|345.8|343|0
1651712170000|2022-05-05 00:56:10|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1651712190000|2022-05-05 00:56:30|345.99|343.19|346.08|343.28|346.08|343.28|345.99|343.19|0
1651712200000|2022-05-05 00:56:40|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1651712210000|2022-05-05 00:56:50|346.08|343.28|345.99|343.19|346.08|343.28|345.99|343.19|0
1651712230000|2022-05-05 00:57:10|345.79|342.99|345.99|343.19|345.99|343.19|345.79|342.99|0
1651712250000|2022-05-05 00:57:30|346.19|343.39|346.19|343.39|346.19|343.39|346.08|343.28|0
1651712260000|2022-05-05 00:57:40|346.08|343.28|346.28|343.48|346.28|343.48|346.08|343.28|0
1651712270000|2022-05-05 00:57:50|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1651712280000|2022-05-05 00:58:00|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1651712290000|2022-05-05 00:58:10|346.38|343.58|346.47|343.67|346.47|343.67|346.38|343.58|0
1651712300000|2022-05-05 00:58:20|346.38|343.58|346.47|343.67|346.58|343.78|346.38|343.58|0
1651712310000|2022-05-05 00:58:30|346.97|344.17|346.87|344.07|346.97|344.17|346.77|343.97|0
1651712320000|2022-05-05 00:58:40|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1651712330000|2022-05-05 00:58:50|347.16|344.36|346.97|344.17|347.16|344.36|346.97|344.17|0
1651712340000|2022-05-05 00:59:00|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1651712370000|2022-05-05 00:59:30|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1651712380000|2022-05-05 00:59:40|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1651712390000|2022-05-05 00:59:50|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1651712400000|2022-05-05 01:00:00|346.97|344.17|346.97|344.17|347.16|344.36|346.97|344.17|0
1651712420000|2022-05-05 01:00:20|346.86|344.06|346.97|344.17|346.97|344.17|346.86|344.06|0
1651712430000|2022-05-05 01:00:30|346.77|343.97|346.77|343.97|346.77|343.97|346.67|343.87|0
1651712450000|2022-05-05 01:00:50|346.67|343.87|346.77|343.97|346.77|343.97|346.67|343.87|0
1651712460000|2022-05-05 01:01:00|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1651712480000|2022-05-05 01:01:20|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1651712490000|2022-05-05 01:01:30|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1651712500000|2022-05-05 01:01:40|347.06|344.26|347.16|344.36|347.16|344.36|347.06|344.26|0
1651712520000|2022-05-05 01:02:00|347.36|344.56|347.55|344.75|347.55|344.75|347.36|344.56|0
1651712550000|2022-05-05 01:02:30|347.36|344.56|346.96|344.16|347.36|344.56|346.96|344.16|0
1651712560000|2022-05-05 01:02:40|346.86|344.06|346.77|343.97|346.96|344.16|346.77|343.97|0
1651712570000|2022-05-05 01:02:50|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1651712580000|2022-05-05 01:03:00|346.77|343.97|346.77|343.97|346.86|344.06|346.77|343.97|0
1651712620000|2022-05-05 01:03:40|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1651712630000|2022-05-05 01:03:50|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1651712640000|2022-05-05 01:04:00|346.67|343.87|346.86|344.06|346.96|344.16|346.67|343.87|0
1651712650000|2022-05-05 01:04:10|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1651712710000|2022-05-05 01:05:10|346.96|344.16|347.06|344.26|347.06|344.26|346.96|344.16|0
1651712720000|2022-05-05 01:05:20|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1651712740000|2022-05-05 01:05:40|347.16|344.36|346.96|344.16|347.16|344.36|346.96|344.16|0
1651712750000|2022-05-05 01:05:50|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1651712760000|2022-05-05 01:06:00|346.77|343.97|346.76|343.96|346.77|343.97|346.76|343.96|0
1651712800000|2022-05-05 01:06:40|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1651712810000|2022-05-05 01:06:50|346.57|343.77|346.76|343.96|346.76|343.96|346.57|343.77|0
1651712840000|2022-05-05 01:07:20|346.96|344.16|347.16|344.36|347.16|344.36|346.96|344.16|0
1651712850000|2022-05-05 01:07:30|346.96|344.16|346.76|343.96|346.96|344.16|346.76|343.96|0
1651712870000|2022-05-05 01:07:50|346.96|344.16|347.16|344.36|347.16|344.36|346.96|344.16|0
1651712900000|2022-05-05 01:08:20|347.15|344.35|347.45|344.65|347.55|344.75|347.15|344.35|0
1651712910000|2022-05-05 01:08:30|347.35|344.55|347.35|344.55|347.55|344.75|347.35|344.55|0
1651712920000|2022-05-05 01:08:40|347.25|344.45|347.15|344.35|347.25|344.45|347.15|344.35|0
1651712930000|2022-05-05 01:08:50|347.05|344.25|347.15|344.35|347.15|344.35|347.05|344.25|0
1651712950000|2022-05-05 01:09:10|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1651712980000|2022-05-05 01:09:40|346.76|343.96|346.76|343.96|346.76|343.96|346.66|343.86|0
1651712990000|2022-05-05 01:09:50|346.66|343.86|346.57|343.77|346.66|343.86|346.57|343.77|0
1651713000000|2022-05-05 01:10:00|346.46|343.66|346.57|343.77|346.57|343.77|346.37|343.57|0
1651713010000|2022-05-05 01:10:10|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1651713020000|2022-05-05 01:10:20|346.66|343.86|346.66|343.86|346.66|343.86|346.56|343.76|0
1651713030000|2022-05-05 01:10:30|346.56|343.76|346.66|343.86|346.66|343.86|346.56|343.76|0
1651713040000|2022-05-05 01:10:40|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1651713050000|2022-05-05 01:10:50|346.66|343.86|346.56|343.76|346.66|343.86|346.56|343.76|0
1651713060000|2022-05-05 01:11:00|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1651713070000|2022-05-05 01:11:10|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1651713090000|2022-05-05 01:11:30|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1651713100000|2022-05-05 01:11:40|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1651713110000|2022-05-05 01:11:50|346.46|343.66|346.56|343.76|346.56|343.76|346.46|343.66|0
1651713140000|2022-05-05 01:12:20|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1651713170000|2022-05-05 01:12:50|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1651713180000|2022-05-05 01:13:00|346.37|343.57|346.46|343.66|346.46|343.66|346.37|343.57|0
1651713190000|2022-05-05 01:13:10|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1651713200000|2022-05-05 01:13:20|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1651713220000|2022-05-05 01:13:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1651713250000|2022-05-05 01:14:10|346.46|343.66|346.37|343.57|346.56|343.76|346.37|343.57|0
1651713260000|2022-05-05 01:14:20|346.46|343.66|346.76|343.96|346.76|343.96|346.46|343.66|0
1651713270000|2022-05-05 01:14:30|346.56|343.76|346.46|343.66|346.56|343.76|346.46|343.66|0
1651713280000|2022-05-05 01:14:40|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1651713290000|2022-05-05 01:14:50|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1651713300000|2022-05-05 01:15:00|346.56|343.76|346.46|343.66|346.56|343.76|346.46|343.66|0
1651713310000|2022-05-05 01:15:10|346.36|343.56|346.46|343.66|346.46|343.66|346.36|343.56|0
1651713320000|2022-05-05 01:15:20|346.36|343.56|346.46|343.66|346.46|343.66|346.36|343.56|0
1651713330000|2022-05-05 01:15:30|346.56|343.76|346.36|343.56|346.56|343.76|346.36|343.56|0
1651713340000|2022-05-05 01:15:40|346.17|343.37|346.07|343.27|346.26|343.46|346.07|343.27|0
1651713350000|2022-05-05 01:15:50|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1651713360000|2022-05-05 01:16:00|345.97|343.17|346.17|343.37|346.26|343.46|345.97|343.17|0
1651713380000|2022-05-05 01:16:20|345.97|343.17|346.07|343.27|346.07|343.27|345.97|343.17|0
1651713390000|2022-05-05 01:16:30|345.87|343.07|345.58|342.78|345.87|343.07|345.58|342.78|0
1651713400000|2022-05-05 01:16:40|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1651713410000|2022-05-05 01:16:50|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1651713420000|2022-05-05 01:17:00|345.67|342.87|345.58|342.78|345.67|342.87|345.58|342.78|0
1651713430000|2022-05-05 01:17:10|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651713440000|2022-05-05 01:17:20|345.28|342.48|345.28|342.48|345.28|342.48|345.28|342.48|0
1651713450000|2022-05-05 01:17:30|345.38|342.58|345.28|342.48|345.38|342.58|345.28|342.48|0
1651713460000|2022-05-05 01:17:40|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651713470000|2022-05-05 01:17:50|345.48|342.68|345.48|342.68|345.58|342.78|345.48|342.68|0
1651713480000|2022-05-05 01:18:00|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651713500000|2022-05-05 01:18:20|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1651713510000|2022-05-05 01:18:30|345.28|342.48|345.19|342.39|345.38|342.58|345.19|342.39|0
1651713520000|2022-05-05 01:18:40|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651713530000|2022-05-05 01:18:50|345.19|342.39|345.19|342.39|345.19|342.39|344.99|342.19|0
1651713540000|2022-05-05 01:19:00|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651713550000|2022-05-05 01:19:10|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1651713560000|2022-05-05 01:19:20|345.77|342.97|345.58|342.78|345.77|342.97|345.58|342.78|0
1651713570000|2022-05-05 01:19:30|345.67|342.87|345.77|342.97|345.77|342.97|345.67|342.87|0
1651713580000|2022-05-05 01:19:40|345.97|343.17|346.26|343.46|346.26|343.46|345.97|343.17|0
1651713590000|2022-05-05 01:19:50|346.36|343.56|346.16|343.36|346.36|343.56|346.16|343.36|0
1651713600000|2022-05-05 01:20:00|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1651713610000|2022-05-05 01:20:10|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1651713620000|2022-05-05 01:20:20|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1651713630000|2022-05-05 01:20:30|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1651713640000|2022-05-05 01:20:40|346.06|343.26|346.16|343.36|346.16|343.36|345.97|343.17|0
1651713650000|2022-05-05 01:20:50|346.36|343.56|346.75|343.95|346.75|343.95|346.36|343.56|0
1651713660000|2022-05-05 01:21:00|346.84|344.04|347.34|344.54|347.34|344.54|346.84|344.04|0
1651713670000|2022-05-05 01:21:10|347.43|344.63|347.43|344.63|347.53|344.73|347.43|344.63|0
1651713680000|2022-05-05 01:21:20|347.34|344.54|347.53|344.73|347.53|344.73|347.34|344.54|0
1651713700000|2022-05-05 01:21:40|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1651713710000|2022-05-05 01:21:50|347.24|344.44|347.14|344.34|347.24|344.44|347.14|344.34|0
1651713720000|2022-05-05 01:22:00|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1651713730000|2022-05-05 01:22:10|346.75|343.95|346.55|343.75|346.95|344.15|346.55|343.75|0
1651713740000|2022-05-05 01:22:20|346.75|343.95|346.55|343.75|346.75|343.95|346.55|343.75|0
1651713760000|2022-05-05 01:22:40|346.75|343.95|346.75|343.95|346.75|343.95|346.75|343.95|0
1651713780000|2022-05-05 01:23:00|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1651713790000|2022-05-05 01:23:10|346.75|343.95|346.94|344.14|346.94|344.14|346.75|343.95|0
1651713800000|2022-05-05 01:23:20|347.04|344.24|346.94|344.14|347.04|344.24|346.94|344.14|0
1651713810000|2022-05-05 01:23:30|347.14|344.34|347.34|344.54|347.34|344.54|347.14|344.34|0
1651713820000|2022-05-05 01:23:40|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1651713830000|2022-05-05 01:23:50|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1651713840000|2022-05-05 01:24:00|347.34|344.54|347.34|344.54|347.34|344.54|347.23|344.43|0
1651713850000|2022-05-05 01:24:10|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1651713870000|2022-05-05 01:24:30|347.73|344.93|347.73|344.93|347.73|344.93|347.53|344.73|0
1651713880000|2022-05-05 01:24:40|347.53|344.73|347.63|344.83|347.63|344.83|347.53|344.73|0
1651713890000|2022-05-05 01:24:50|347.73|344.93|347.92|345.12|347.92|345.12|347.73|344.93|0
1651713900000|2022-05-05 01:25:00|348.12|345.32|348.71|345.91|348.71|345.91|348.12|345.32|0
1651713910000|2022-05-05 01:25:10|348.51|345.71|348.51|345.71|348.51|345.71|348.32|345.52|0
1651713920000|2022-05-05 01:25:20|348.41|345.61|348.02|345.22|348.41|345.61|348.02|345.22|0
1651713930000|2022-05-05 01:25:30|347.92|345.12|347.92|345.12|348.12|345.32|347.92|345.12|0
1651713940000|2022-05-05 01:25:40|348.02|345.22|348.51|345.71|348.51|345.71|348.02|345.22|0
1651713950000|2022-05-05 01:25:50|348.41|345.61|348.21|345.41|348.41|345.61|348.21|345.41|0
1651713960000|2022-05-05 01:26:00|348.12|345.32|348.51|345.71|348.51|345.71|348.12|345.32|0
1651713970000|2022-05-05 01:26:10|348.32|345.52|348.51|345.71|348.51|345.71|348.32|345.52|0
1651713980000|2022-05-05 01:26:20|348.41|345.61|348.61|345.81|348.71|345.91|348.41|345.61|0
1651713990000|2022-05-05 01:26:30|348.51|345.71|348.51|345.71|348.51|345.71|348.31|345.51|0
1651714000000|2022-05-05 01:26:40|348.9|346.1|349.1|346.3|349.1|346.3|348.9|346.1|0
1651714010000|2022-05-05 01:26:50|349.19|346.39|349.3|346.5|349.3|346.5|349.1|346.3|0
1651714020000|2022-05-05 01:27:00|349.1|346.3|348.9|346.1|349.1|346.3|348.9|346.1|0
1651714030000|2022-05-05 01:27:10|348.8|346|348.9|346.1|348.9|346.1|348.8|346|0
1651714040000|2022-05-05 01:27:20|349.1|346.3|349.1|346.3|349.19|346.39|349.1|346.3|0
1651714050000|2022-05-05 01:27:30|349.3|346.5|348.71|345.91|349.3|346.5|348.71|345.91|0
1651714060000|2022-05-05 01:27:40|348.9|346.1|348.9|346.1|348.9|346.1|348.9|346.1|0
1651714070000|2022-05-05 01:27:50|348.8|346|348.9|346.1|348.9|346.1|348.8|346|0
1651714080000|2022-05-05 01:28:00|348.8|346|348.9|346.1|348.9|346.1|348.8|346|0
1651714090000|2022-05-05 01:28:10|349.1|346.3|349.1|346.3|349.1|346.3|349|346.2|0
1651714100000|2022-05-05 01:28:20|349.3|346.5|349.94|347.14|349.94|347.14|349.3|346.5|0
1651714120000|2022-05-05 01:28:40|351.18|348.38|351.18|348.38|351.18|348.38|351.18|348.38|0
1651714130000|2022-05-05 01:28:50|350.88|348.08|350.99|348.19|350.99|348.19|350.88|348.08|0
1651714140000|2022-05-05 01:29:00|351.18|348.38|351.18|348.38|351.18|348.38|351.18|348.38|0
1651714150000|2022-05-05 01:29:10|350.98|348.18|350.98|348.18|350.98|348.18|350.79|347.99|0
1651714160000|2022-05-05 01:29:20|351.18|348.38|351.18|348.38|351.18|348.38|351.18|348.38|0
1651714170000|2022-05-05 01:29:30|350.88|348.08|350.79|347.99|350.88|348.08|350.79|347.99|0
1651714180000|2022-05-05 01:29:40|350.98|348.18|350.98|348.18|350.98|348.18|350.98|348.18|0
1651714200000|2022-05-05 01:30:00|350.59|347.79|350.1|347.3|350.59|347.79|349.81|347.01|0
1651714210000|2022-05-05 01:30:10|350.01|347.21|350.3|347.5|350.3|347.5|350.01|347.21|0
1651714220000|2022-05-05 01:30:20|350.59|347.79|350.4|347.6|350.59|347.79|350.4|347.6|0
1651714230000|2022-05-05 01:30:30|350.49|347.69|350.59|347.79|350.59|347.79|350.49|347.69|0
1651714240000|2022-05-05 01:30:40|350.49|347.69|350.79|347.99|350.79|347.99|350.49|347.69|0
1651714250000|2022-05-05 01:30:50|350.59|347.79|350.59|347.79|350.59|347.79|350.59|347.79|0
1651714260000|2022-05-05 01:31:00|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1651714270000|2022-05-05 01:31:10|350.88|348.08|350.79|347.99|350.88|348.08|350.79|347.99|0
1651714280000|2022-05-05 01:31:20|350.98|348.18|350.79|347.99|350.98|348.18|350.79|347.99|0
1651714290000|2022-05-05 01:31:30|350.98|348.18|350.79|347.99|350.98|348.18|350.79|347.99|0
1651714300000|2022-05-05 01:31:40|350.59|347.79|350.59|347.79|350.59|347.79|350.59|347.79|0
1651714310000|2022-05-05 01:31:50|350.79|347.99|351.18|348.38|351.18|348.38|350.79|347.99|0
1651714320000|2022-05-05 01:32:00|351.37|348.57|352.35|349.55|352.35|349.55|351.37|348.57|0
1651714330000|2022-05-05 01:32:10|352.16|349.36|352.06|349.26|352.16|349.36|352.06|349.26|0
1651714340000|2022-05-05 01:32:20|352.16|349.36|351.18|348.38|352.16|349.36|351.18|348.38|0
1651714350000|2022-05-05 01:32:30|350.98|348.18|350.98|348.18|351.18|348.38|350.98|348.18|0
1651714360000|2022-05-05 01:32:40|351.08|348.28|351.08|348.28|351.08|348.28|351.08|348.28|0
1651714370000|2022-05-05 01:32:50|351.18|348.38|351.08|348.28|351.18|348.38|350.98|348.18|0
1651714380000|2022-05-05 01:33:00|350.98|348.18|350.79|347.99|350.98|348.18|350.79|347.99|0
1651714390000|2022-05-05 01:33:10|351.18|348.38|350.98|348.18|351.18|348.38|350.98|348.18|0
1651714400000|2022-05-05 01:33:20|351.18|348.38|351.18|348.38|351.18|348.38|351.07|348.27|0
1651714410000|2022-05-05 01:33:30|350.98|348.18|350.78|347.98|350.98|348.18|350.78|347.98|0
1651714420000|2022-05-05 01:33:40|350.98|348.18|350.98|348.18|351.07|348.27|350.98|348.18|0
1651714430000|2022-05-05 01:33:50|350.78|347.98|350.39|347.59|350.78|347.98|350.39|347.59|0
1651714440000|2022-05-05 01:34:00|350.29|347.49|350.2|347.4|350.29|347.49|350.2|347.4|0
1651714450000|2022-05-05 01:34:10|350|347.2|350.1|347.3|350.2|347.4|350|347.2|0
1651714460000|2022-05-05 01:34:20|350|347.2|350.29|347.49|350.29|347.49|350|347.2|0
1651714470000|2022-05-05 01:34:30|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1651714480000|2022-05-05 01:34:40|350.2|347.4|349.81|347.01|350.2|347.4|349.81|347.01|0
1651714490000|2022-05-05 01:34:50|349.7|346.9|349.81|347.01|349.81|347.01|349.61|346.81|0
1651714500000|2022-05-05 01:35:00|349.7|346.9|349.61|346.81|349.7|346.9|349.61|346.81|0
1651714510000|2022-05-05 01:35:10|349.51|346.71|350|347.2|350|347.2|349.51|346.71|0
1651714520000|2022-05-05 01:35:20|349.81|347.01|349.8|347|349.81|347.01|349.8|347|0
1651714530000|2022-05-05 01:35:30|349.61|346.81|349.41|346.61|349.61|346.81|349.41|346.61|0
1651714540000|2022-05-05 01:35:40|349.31|346.51|349.22|346.42|349.31|346.51|349.12|346.32|0
1651714550000|2022-05-05 01:35:50|349.12|346.32|349.31|346.51|349.31|346.51|349.12|346.32|0
1651714560000|2022-05-05 01:36:00|349.61|346.81|349.41|346.61|349.8|347|349.41|346.61|0
1651714570000|2022-05-05 01:36:10|349.51|346.71|349.61|346.81|349.61|346.81|349.51|346.71|0
1651714580000|2022-05-05 01:36:20|349.7|346.9|349.8|347|349.8|347|349.7|346.9|0
1651714590000|2022-05-05 01:36:30|350|347.2|349.8|347|350|347.2|349.8|347|0
1651714600000|2022-05-05 01:36:40|349.9|347.1|349.8|347|349.9|347.1|349.8|347|0
1651714610000|2022-05-05 01:36:50|349.9|347.1|349.8|347|349.9|347.1|349.8|347|0
1651714620000|2022-05-05 01:37:00|349.61|346.81|349.8|347|349.8|347|349.61|346.81|0
1651714630000|2022-05-05 01:37:10|349.7|346.9|349.8|347|349.8|347|349.7|346.9|0
1651714640000|2022-05-05 01:37:20|349.61|346.81|349.61|346.81|349.61|346.81|349.61|346.81|0
1651714650000|2022-05-05 01:37:30|349.8|347|349.8|347|349.8|347|349.7|346.9|0
1651714660000|2022-05-05 01:37:40|349.9|347.1|349.61|346.81|349.9|347.1|349.61|346.81|0
1651714670000|2022-05-05 01:37:50|349.7|346.9|349.61|346.81|349.7|346.9|349.61|346.81|0
1651714680000|2022-05-05 01:38:00|349.41|346.61|349.41|346.61|349.61|346.81|349.41|346.61|0
1651714690000|2022-05-05 01:38:10|349.22|346.42|349.41|346.61|349.41|346.61|349.22|346.42|0
1651714700000|2022-05-05 01:38:20|349.51|346.71|349.5|346.7|349.51|346.71|349.41|346.61|0
1651714710000|2022-05-05 01:38:30|349.61|346.81|349.61|346.81|349.61|346.81|349.41|346.61|0
1651714720000|2022-05-05 01:38:40|349.8|347|350|347.2|350|347.2|349.8|347|0
1651714730000|2022-05-05 01:38:50|350.09|347.29|350|347.2|350.09|347.29|350|347.2|0
1651714740000|2022-05-05 01:39:00|349.8|347|349.8|347|349.8|347|349.8|347|0
1651714750000|2022-05-05 01:39:10|349.61|346.81|349.61|346.81|349.61|346.81|349.61|346.81|0
1651714770000|2022-05-05 01:39:30|349.8|347|349.8|347|349.8|347|349.8|347|0
1651714780000|2022-05-05 01:39:40|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1651714790000|2022-05-05 01:39:50|349.8|347|349.8|347|349.89|347.09|349.8|347|0
1651714800000|2022-05-05 01:40:00|349.7|346.9|349.41|346.61|349.7|346.9|349.21|346.41|0
1651714810000|2022-05-05 01:40:10|349.8|347|349.89|347.09|349.89|347.09|349.8|347|0
1651714820000|2022-05-05 01:40:20|350|347.2|349.6|346.8|350|347.2|349.6|346.8|0
1651714830000|2022-05-05 01:40:30|349.41|346.61|349.21|346.41|349.41|346.61|349.21|346.41|0
1651714840000|2022-05-05 01:40:40|349.11|346.31|348.82|346.02|349.11|346.31|348.82|346.02|0
1651714850000|2022-05-05 01:40:50|348.92|346.12|348.82|346.02|348.92|346.12|348.82|346.02|0
1651714870000|2022-05-05 01:41:10|348.72|345.92|348.82|346.02|348.82|346.02|348.72|345.92|0
1651714880000|2022-05-05 01:41:20|348.92|346.12|348.43|345.63|348.92|346.12|348.43|345.63|0
1651714890000|2022-05-05 01:41:30|348.04|345.24|347.85|345.05|348.04|345.24|347.85|345.05|0
1651714900000|2022-05-05 01:41:40|347.55|344.75|347.85|345.05|347.85|345.05|347.55|344.75|0
1651714910000|2022-05-05 01:41:50|347.55|344.75|347.55|344.75|347.55|344.75|347.55|344.75|0
1651714920000|2022-05-05 01:42:00|347.65|344.85|347.46|344.66|347.65|344.85|347.46|344.66|0
1651714930000|2022-05-05 01:42:10|347.35|344.55|347.46|344.66|347.46|344.66|347.26|344.46|0
1651714940000|2022-05-05 01:42:20|347.35|344.55|347.07|344.27|347.35|344.55|347.07|344.27|0
1651714950000|2022-05-05 01:42:30|346.87|344.07|346.96|344.16|347.07|344.27|346.87|344.07|0
1651714960000|2022-05-05 01:42:40|347.07|344.27|347.45|344.65|347.45|344.65|347.07|344.27|0
1651714970000|2022-05-05 01:42:50|347.65|344.85|347.45|344.65|347.65|344.85|347.45|344.65|0
1651714980000|2022-05-05 01:43:00|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1651714990000|2022-05-05 01:43:10|347.06|344.26|347.06|344.26|347.06|344.26|347.06|344.26|0
1651715000000|2022-05-05 01:43:20|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1651715010000|2022-05-05 01:43:30|347.06|344.26|347.06|344.26|347.06|344.26|347.06|344.26|0
1651715030000|2022-05-05 01:43:50|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1651715040000|2022-05-05 01:44:00|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1651715050000|2022-05-05 01:44:10|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1651715060000|2022-05-05 01:44:20|347.55|344.75|347.65|344.85|347.65|344.85|347.45|344.65|0
1651715080000|2022-05-05 01:44:40|347.74|344.94|347.65|344.85|347.84|345.04|347.65|344.85|0
1651715090000|2022-05-05 01:44:50|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1651715100000|2022-05-05 01:45:00|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1651715110000|2022-05-05 01:45:10|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1651715120000|2022-05-05 01:45:20|347.74|344.94|347.84|345.04|347.84|345.04|347.74|344.94|0
1651715130000|2022-05-05 01:45:30|347.94|345.14|347.74|344.94|348.04|345.24|347.74|344.94|0
1651715140000|2022-05-05 01:45:40|347.65|344.85|347.84|345.04|348.04|345.24|347.65|344.85|0
1651715150000|2022-05-05 01:45:50|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1651715160000|2022-05-05 01:46:00|347.74|344.94|347.55|344.75|347.74|344.94|347.55|344.75|0
1651715170000|2022-05-05 01:46:10|347.45|344.65|347.35|344.55|347.45|344.65|347.35|344.55|0
1651715180000|2022-05-05 01:46:20|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1651715190000|2022-05-05 01:46:30|347.54|344.74|347.45|344.65|347.54|344.74|347.45|344.65|0
1651715200000|2022-05-05 01:46:40|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1651715210000|2022-05-05 01:46:50|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1651715220000|2022-05-05 01:47:00|347.35|344.55|347.45|344.65|347.45|344.65|347.26|344.46|0
1651715230000|2022-05-05 01:47:10|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1651715240000|2022-05-05 01:47:20|347.06|344.26|347.06|344.26|347.06|344.26|347.06|344.26|0
1651715260000|2022-05-05 01:47:40|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1651715270000|2022-05-05 01:47:50|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1651715280000|2022-05-05 01:48:00|346.48|343.68|346.28|343.48|346.48|343.68|346.28|343.48|0
1651715290000|2022-05-05 01:48:10|346.09|343.29|346.09|343.29|346.09|343.29|345.98|343.18|0
1651715300000|2022-05-05 01:48:20|346.28|343.48|345.98|343.18|346.28|343.48|345.98|343.18|0
1651715310000|2022-05-05 01:48:30|346.09|343.29|346.28|343.48|346.28|343.48|346.09|343.29|0
1651715320000|2022-05-05 01:48:40|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1651715340000|2022-05-05 01:49:00|346.28|343.48|345.98|343.18|346.28|343.48|345.89|343.09|0
1651715350000|2022-05-05 01:49:10|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1651715360000|2022-05-05 01:49:20|345.79|342.99|345.89|343.09|345.89|343.09|345.79|342.99|0
1651715370000|2022-05-05 01:49:30|346.08|343.28|345.89|343.09|346.08|343.28|345.89|343.09|0
1651715380000|2022-05-05 01:49:40|345.79|342.99|345.7|342.9|345.89|343.09|345.7|342.9|0
1651715390000|2022-05-05 01:49:50|345.89|343.09|346.08|343.28|346.08|343.28|345.89|343.09|0
1651715400000|2022-05-05 01:50:00|345.98|343.18|345.89|343.09|345.98|343.18|345.89|343.09|0
1651715420000|2022-05-05 01:50:20|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1651715440000|2022-05-05 01:50:40|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1651715450000|2022-05-05 01:50:50|345.98|343.18|346.08|343.28|346.08|343.28|345.89|343.09|0
1651715460000|2022-05-05 01:51:00|345.89|343.09|345.98|343.18|345.98|343.18|345.89|343.09|0
1651715470000|2022-05-05 01:51:10|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1651715480000|2022-05-05 01:51:20|345.98|343.18|345.69|342.89|345.98|343.18|345.69|342.89|0
1651715490000|2022-05-05 01:51:30|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1651715500000|2022-05-05 01:51:40|345.69|342.89|345.69|342.89|345.69|342.89|345.69|342.89|0
1651715510000|2022-05-05 01:51:50|345.79|342.99|345.89|343.09|345.89|343.09|345.79|342.99|0
1651715520000|2022-05-05 01:52:00|346.08|343.28|345.98|343.18|346.08|343.28|345.98|343.18|0
1651715530000|2022-05-05 01:52:10|345.89|343.09|346.08|343.28|346.08|343.28|345.89|343.09|0
1651715540000|2022-05-05 01:52:20|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1651715550000|2022-05-05 01:52:30|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1651715580000|2022-05-05 01:53:00|345.69|342.89|345.3|342.5|345.69|342.89|345.3|342.5|0
1651715610000|2022-05-05 01:53:30|345.69|342.89|345.69|342.89|345.69|342.89|345.69|342.89|0
1651715620000|2022-05-05 01:53:40|345.5|342.7|345.5|342.7|345.59|342.79|345.5|342.7|0
1651715630000|2022-05-05 01:53:50|345.69|342.89|345.78|342.98|345.78|342.98|345.69|342.89|0
1651715640000|2022-05-05 01:54:00|345.69|342.89|345.5|342.7|345.69|342.89|345.5|342.7|0
1651715650000|2022-05-05 01:54:10|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1651715660000|2022-05-05 01:54:20|345.69|342.89|345.5|342.7|345.69|342.89|345.5|342.7|0
1651715670000|2022-05-05 01:54:30|345.3|342.5|345.11|342.31|345.3|342.5|345.11|342.31|0
1651715690000|2022-05-05 01:54:50|345.3|342.5|345.3|342.5|345.3|342.5|345.2|342.4|0
1651715700000|2022-05-05 01:55:00|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1651715710000|2022-05-05 01:55:10|345.69|342.89|346.08|343.28|346.08|343.28|345.69|342.89|0
1651715720000|2022-05-05 01:55:20|345.88|343.08|346.27|343.47|346.27|343.47|345.88|343.08|0
1651715740000|2022-05-05 01:55:40|346.47|343.67|346.37|343.57|346.47|343.67|346.37|343.57|0
1651715750000|2022-05-05 01:55:50|346.47|343.67|346.27|343.47|346.47|343.67|346.27|343.47|0
1651715760000|2022-05-05 01:56:00|346.17|343.37|345.88|343.08|346.17|343.37|345.88|343.08|0
1651715770000|2022-05-05 01:56:10|345.98|343.18|346.08|343.28|346.08|343.28|345.88|343.08|0
1651715780000|2022-05-05 01:56:20|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651715800000|2022-05-05 01:56:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1651715810000|2022-05-05 01:56:50|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1651715820000|2022-05-05 01:57:00|346.27|343.47|346.37|343.57|346.37|343.57|346.27|343.47|0
1651715830000|2022-05-05 01:57:10|346.27|343.47|346.17|343.37|346.27|343.47|346.17|343.37|0
1651715840000|2022-05-05 01:57:20|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651715850000|2022-05-05 01:57:30|346.47|343.67|346.47|343.67|346.66|343.86|346.47|343.67|0
1651715860000|2022-05-05 01:57:40|346.66|343.86|346.47|343.67|346.66|343.86|346.47|343.67|0
1651715870000|2022-05-05 01:57:50|346.56|343.76|346.66|343.86|346.66|343.86|346.56|343.76|0
1651715880000|2022-05-05 01:58:00|346.86|344.06|346.66|343.86|346.86|344.06|346.66|343.86|0
1651715890000|2022-05-05 01:58:10|346.86|344.06|346.56|343.76|346.86|344.06|346.56|343.76|0
1651715900000|2022-05-05 01:58:20|346.47|343.67|346.47|343.67|346.47|343.67|346.36|343.56|0
1651715910000|2022-05-05 01:58:30|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1651715930000|2022-05-05 01:58:50|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651715940000|2022-05-05 01:59:00|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1651715950000|2022-05-05 01:59:10|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651715960000|2022-05-05 01:59:20|346.36|343.56|346.36|343.56|346.56|343.76|346.36|343.56|0
1651715970000|2022-05-05 01:59:30|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1651715980000|2022-05-05 01:59:40|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651715990000|2022-05-05 01:59:50|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1651716000000|2022-05-05 02:00:00|346.56|343.76|346.36|343.56|346.56|343.76|346.27|343.47|0
1651716010000|2022-05-05 02:00:10|346.27|343.47|346.46|343.66|346.66|343.86|346.27|343.47|0
1651716020000|2022-05-05 02:00:20|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1651716030000|2022-05-05 02:00:30|346.46|343.66|346.36|343.56|346.46|343.66|346.36|343.56|0
1651716040000|2022-05-05 02:00:40|346.46|343.66|346.46|343.66|346.46|343.66|346.27|343.47|0
1651716050000|2022-05-05 02:00:50|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1651716060000|2022-05-05 02:01:00|346.46|343.66|346.27|343.47|346.46|343.66|346.27|343.47|0
1651716070000|2022-05-05 02:01:10|345.88|343.08|345.68|342.88|345.88|343.08|345.68|342.88|0
1651716080000|2022-05-05 02:01:20|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1651716090000|2022-05-05 02:01:30|345.88|343.08|345.88|343.08|345.88|343.08|345.88|343.08|0
1651716100000|2022-05-05 02:01:40|346.07|343.27|345.88|343.08|346.07|343.27|345.88|343.08|0
1651716110000|2022-05-05 02:01:50|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1651716120000|2022-05-05 02:02:00|346.27|343.47|346.07|343.27|346.27|343.47|346.07|343.27|0
1651716150000|2022-05-05 02:02:30|345.88|343.08|345.88|343.08|345.88|343.08|345.88|343.08|0
1651716160000|2022-05-05 02:02:40|346.27|343.47|346.07|343.27|346.27|343.47|346.07|343.27|0
1651716170000|2022-05-05 02:02:50|345.88|343.08|345.68|342.88|345.88|343.08|345.68|342.88|0
1651716180000|2022-05-05 02:03:00|345.88|343.08|345.88|343.08|345.88|343.08|345.88|343.08|0
1651716190000|2022-05-05 02:03:10|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1651716210000|2022-05-05 02:03:30|345.97|343.17|345.77|342.97|345.97|343.17|345.77|342.97|0
1651716220000|2022-05-05 02:03:40|345.68|342.88|345.49|342.69|345.68|342.88|345.49|342.69|0
1651716230000|2022-05-05 02:03:50|345.39|342.59|345.49|342.69|345.49|342.69|345.39|342.59|0
1651716250000|2022-05-05 02:04:10|345.68|342.88|345.68|342.88|345.88|343.08|345.68|342.88|0
1651716260000|2022-05-05 02:04:20|345.49|342.69|345.58|342.78|345.58|342.78|345.49|342.69|0
1651716270000|2022-05-05 02:04:30|345.68|342.88|345.49|342.69|345.68|342.88|345.49|342.69|0
1651716280000|2022-05-05 02:04:40|345.38|342.58|345.49|342.69|345.49|342.69|345.38|342.58|0
1651716300000|2022-05-05 02:05:00|345.38|342.58|345.29|342.49|345.38|342.58|345.29|342.49|0
1651716310000|2022-05-05 02:05:10|345.19|342.39|345.29|342.49|345.29|342.49|345.19|342.39|0
1651716330000|2022-05-05 02:05:30|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1651716340000|2022-05-05 02:05:40|345.68|342.88|345.68|342.88|345.68|342.88|345.68|342.88|0
1651716360000|2022-05-05 02:06:00|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1651716370000|2022-05-05 02:06:10|345.87|343.07|345.68|342.88|345.87|343.07|345.68|342.88|0
1651716380000|2022-05-05 02:06:20|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1651716410000|2022-05-05 02:06:50|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1651716420000|2022-05-05 02:07:00|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1651716440000|2022-05-05 02:07:20|345.68|342.88|345.87|343.07|345.97|343.17|345.68|342.88|0
1651716470000|2022-05-05 02:07:50|345.97|343.17|346.07|343.27|346.07|343.27|345.97|343.17|0
1651716480000|2022-05-05 02:08:00|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1651716490000|2022-05-05 02:08:10|345.68|342.88|345.68|342.88|345.68|342.88|345.68|342.88|0
1651716510000|2022-05-05 02:08:30|345.48|342.68|345.68|342.88|345.68|342.88|345.48|342.68|0
1651716530000|2022-05-05 02:08:50|345.87|343.07|345.77|342.97|345.87|343.07|345.77|342.97|0
1651716540000|2022-05-05 02:09:00|345.87|343.07|346.07|343.27|346.07|343.27|345.87|343.07|0
1651716550000|2022-05-05 02:09:10|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1651716560000|2022-05-05 02:09:20|345.68|342.88|345.77|342.97|345.77|342.97|345.68|342.88|0
1651716570000|2022-05-05 02:09:30|345.87|343.07|346.06|343.26|346.06|343.26|345.87|343.07|0
1651716580000|2022-05-05 02:09:40|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1651716590000|2022-05-05 02:09:50|346.45|343.65|346.26|343.46|346.45|343.65|346.26|343.46|0
1651716600000|2022-05-05 02:10:00|346.35|343.55|346.45|343.65|346.45|343.65|346.35|343.55|0
1651716610000|2022-05-05 02:10:10|346.26|343.46|346.45|343.65|346.45|343.65|346.26|343.46|0
1651716640000|2022-05-05 02:10:40|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1651716650000|2022-05-05 02:10:50|346.35|343.55|346.45|343.65|346.45|343.65|346.26|343.46|0
1651716660000|2022-05-05 02:11:00|346.35|343.55|346.45|343.65|346.45|343.65|346.35|343.55|0
1651716670000|2022-05-05 02:11:10|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1651716680000|2022-05-05 02:11:20|346.84|344.04|346.65|343.85|346.84|344.04|346.65|343.85|0
1651716690000|2022-05-05 02:11:30|346.55|343.75|346.45|343.65|346.55|343.75|346.45|343.65|0
1651716710000|2022-05-05 02:11:50|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1651716730000|2022-05-05 02:12:10|346.45|343.65|346.26|343.46|346.45|343.65|346.26|343.46|0
1651716740000|2022-05-05 02:12:20|346.35|343.55|346.26|343.46|346.45|343.65|346.26|343.46|0
1651716760000|2022-05-05 02:12:40|346.45|343.65|346.45|343.65|346.45|343.65|346.45|343.65|0
1651716770000|2022-05-05 02:12:50|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1651716780000|2022-05-05 02:13:00|346.65|343.85|346.45|343.65|346.65|343.85|346.45|343.65|0
1651716790000|2022-05-05 02:13:10|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1651716810000|2022-05-05 02:13:30|346.35|343.55|346.45|343.65|346.45|343.65|346.35|343.55|0
1651716840000|2022-05-05 02:14:00|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1651716850000|2022-05-05 02:14:10|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1651716870000|2022-05-05 02:14:30|346.15|343.35|345.87|343.07|346.15|343.35|345.67|342.87|0
1651716880000|2022-05-05 02:14:40|345.67|342.87|345.86|343.06|345.86|343.06|345.67|342.87|0
1651716890000|2022-05-05 02:14:50|346.06|343.26|346.06|343.26|346.06|343.26|345.96|343.16|0
1651716900000|2022-05-05 02:15:00|345.96|343.16|346.45|343.65|346.45|343.65|345.96|343.16|0
1651716910000|2022-05-05 02:15:10|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1651716920000|2022-05-05 02:15:20|346.15|343.35|346.06|343.26|346.15|343.35|346.06|343.26|0
1651716970000|2022-05-05 02:16:10|345.86|343.06|346.25|343.45|346.25|343.45|345.86|343.06|0
1651716980000|2022-05-05 02:16:20|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1651716990000|2022-05-05 02:16:30|346.25|343.45|346.35|343.55|346.35|343.55|346.25|343.45|0
1651717000000|2022-05-05 02:16:40|346.45|343.65|346.45|343.65|346.45|343.65|346.35|343.55|0
1651717010000|2022-05-05 02:16:50|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1651717020000|2022-05-05 02:17:00|346.45|343.65|346.45|343.65|346.45|343.65|346.25|343.45|0
1651717070000|2022-05-05 02:17:50|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1651717080000|2022-05-05 02:18:00|346.25|343.45|346.06|343.26|346.25|343.45|346.06|343.26|0
1651717090000|2022-05-05 02:18:10|345.95|343.15|346.06|343.26|346.06|343.26|345.95|343.15|0
1651717100000|2022-05-05 02:18:20|345.95|343.15|346.06|343.26|346.06|343.26|345.95|343.15|0
1651717110000|2022-05-05 02:18:30|345.95|343.15|345.86|343.06|345.95|343.15|345.86|343.06|0
1651717120000|2022-05-05 02:18:40|345.95|343.15|345.86|343.06|345.95|343.15|345.86|343.06|0
1651717130000|2022-05-05 02:18:50|345.95|343.15|346.15|343.35|346.15|343.35|345.95|343.15|0
1651717140000|2022-05-05 02:19:00|346.06|343.26|346.06|343.26|346.06|343.26|345.95|343.15|0
1651717150000|2022-05-05 02:19:10|345.95|343.15|345.86|343.06|345.95|343.15|345.86|343.06|0
1651717160000|2022-05-05 02:19:20|346.06|343.26|346.05|343.25|346.06|343.26|346.05|343.25|0
1651717170000|2022-05-05 02:19:30|345.86|343.06|345.86|343.06|345.95|343.15|345.86|343.06|0
1651717180000|2022-05-05 02:19:40|345.95|343.15|345.86|343.06|345.95|343.15|345.86|343.06|0
1651717190000|2022-05-05 02:19:50|346.05|343.25|346.25|343.45|346.25|343.45|346.05|343.25|0
1651717200000|2022-05-05 02:20:00|346.05|343.25|345.86|343.06|346.05|343.25|345.86|343.06|0
1651717210000|2022-05-05 02:20:10|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1651717220000|2022-05-05 02:20:20|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1651717230000|2022-05-05 02:20:30|345.66|342.86|345.76|342.96|345.86|343.06|345.66|342.86|0
1651717240000|2022-05-05 02:20:40|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1651717250000|2022-05-05 02:20:50|345.47|342.67|345.28|342.48|345.47|342.67|345.28|342.48|0
1651717260000|2022-05-05 02:21:00|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1651717270000|2022-05-05 02:21:10|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1651717280000|2022-05-05 02:21:20|345.66|342.86|345.76|342.96|345.76|342.96|345.47|342.67|0
1651717290000|2022-05-05 02:21:30|345.66|342.86|345.66|342.86|346.05|343.25|345.66|342.86|0
1651717300000|2022-05-05 02:21:40|345.86|343.06|345.66|342.86|345.86|343.06|345.66|342.86|0
1651717310000|2022-05-05 02:21:50|345.47|342.67|345.27|342.47|345.47|342.67|345.27|342.47|0
1651717330000|2022-05-05 02:22:10|344.69|341.89|344.88|342.08|344.88|342.08|344.69|341.89|0
1651717340000|2022-05-05 02:22:20|344.78|341.98|344.5|341.7|344.78|341.98|344.5|341.7|0
1651717350000|2022-05-05 02:22:30|344.3|341.5|344.69|341.89|344.69|341.89|344.3|341.5|0
1651717380000|2022-05-05 02:23:00|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1651717390000|2022-05-05 02:23:10|344.69|341.89|344.3|341.5|344.69|341.89|344.3|341.5|0
1651717400000|2022-05-05 02:23:20|344.5|341.7|344.59|341.79|344.59|341.79|344.5|341.7|0
1651717410000|2022-05-05 02:23:30|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1651717440000|2022-05-05 02:24:00|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1651717450000|2022-05-05 02:24:10|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651717460000|2022-05-05 02:24:20|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651717470000|2022-05-05 02:24:30|343.91|341.11|344.11|341.31|344.11|341.31|343.91|341.11|0
1651717480000|2022-05-05 02:24:40|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651717500000|2022-05-05 02:25:00|344.2|341.4|343.91|341.11|344.2|341.4|343.91|341.11|0
1651717510000|2022-05-05 02:25:10|344|341.2|343.91|341.11|344|341.2|343.91|341.11|0
1651717520000|2022-05-05 02:25:20|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1651717530000|2022-05-05 02:25:30|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651717550000|2022-05-05 02:25:50|344.1|341.3|344.69|341.89|344.69|341.89|344.1|341.3|0
1651717570000|2022-05-05 02:26:10|344.3|341.5|344.1|341.3|344.3|341.5|344.1|341.3|0
1651717590000|2022-05-05 02:26:30|344.3|341.5|344.1|341.3|344.3|341.5|344.1|341.3|0
1651717620000|2022-05-05 02:27:00|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651717630000|2022-05-05 02:27:10|344.1|341.3|344.1|341.3|344.3|341.5|344.1|341.3|0
1651717640000|2022-05-05 02:27:20|344.2|341.4|344.3|341.5|344.3|341.5|344.2|341.4|0
1651717650000|2022-05-05 02:27:30|344.49|341.69|344.3|341.5|344.49|341.69|344.3|341.5|0
1651717660000|2022-05-05 02:27:40|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1651717670000|2022-05-05 02:27:50|344.69|341.89|344.68|341.88|344.78|341.98|344.68|341.88|0
1651717680000|2022-05-05 02:28:00|344.78|341.98|344.58|341.78|344.78|341.98|344.58|341.78|0
1651717690000|2022-05-05 02:28:10|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1651717700000|2022-05-05 02:28:20|344.78|341.98|344.68|341.88|344.78|341.98|344.49|341.69|0
1651717710000|2022-05-05 02:28:30|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1651717720000|2022-05-05 02:28:40|345.07|342.27|344.88|342.08|345.07|342.27|344.88|342.08|0
1651717730000|2022-05-05 02:28:50|344.68|341.88|344.78|341.98|344.78|341.98|344.68|341.88|0
1651717740000|2022-05-05 02:29:00|344.88|342.08|344.58|341.78|344.88|342.08|344.58|341.78|0
1651717750000|2022-05-05 02:29:10|344.49|341.69|344.68|341.88|344.68|341.88|344.49|341.69|0
1651717760000|2022-05-05 02:29:20|344.49|341.69|344.68|341.88|344.68|341.88|344.49|341.69|0
1651717780000|2022-05-05 02:29:40|344.88|342.08|344.68|341.88|344.88|342.08|344.68|341.88|0
1651717790000|2022-05-05 02:29:50|344.88|342.08|345.27|342.47|345.27|342.47|344.88|342.08|0
1651717800000|2022-05-05 02:30:00|345.36|342.56|345.27|342.47|345.36|342.56|345.27|342.47|0
1651717810000|2022-05-05 02:30:10|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1651717820000|2022-05-05 02:30:20|345.55|342.75|345.55|342.75|345.55|342.75|345.55|342.75|0
1651717830000|2022-05-05 02:30:30|345.46|342.66|345.65|342.85|345.65|342.85|345.46|342.66|0
1651717840000|2022-05-05 02:30:40|345.46|342.66|345.65|342.85|345.65|342.85|345.27|342.47|0
1651717850000|2022-05-05 02:30:50|345.46|342.66|345.65|342.85|345.65|342.85|345.46|342.66|0
1651717860000|2022-05-05 02:31:00|345.46|342.66|345.36|342.56|345.46|342.66|345.36|342.56|0
1651717870000|2022-05-05 02:31:10|345.27|342.47|345.46|342.66|345.46|342.66|345.27|342.47|0
1651717880000|2022-05-05 02:31:20|345.26|342.46|345.07|342.27|345.26|342.46|345.07|342.27|0
1651717890000|2022-05-05 02:31:30|345.26|342.46|345.16|342.36|345.26|342.46|345.16|342.36|0
1651717900000|2022-05-05 02:31:40|345.07|342.27|345.26|342.46|345.26|342.46|345.07|342.27|0
1651717920000|2022-05-05 02:32:00|345.46|342.66|345.26|342.46|345.46|342.66|345.26|342.46|0
1651717940000|2022-05-05 02:32:20|345.07|342.27|345.26|342.46|345.26|342.46|345.07|342.27|0
1651717950000|2022-05-05 02:32:30|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1651717980000|2022-05-05 02:33:00|344.87|342.07|345.07|342.27|345.07|342.27|344.87|342.07|0
1651717990000|2022-05-05 02:33:10|345.16|342.36|345.07|342.27|345.16|342.36|345.07|342.27|0
1651718000000|2022-05-05 02:33:20|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1651718010000|2022-05-05 02:33:30|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1651718030000|2022-05-05 02:33:50|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1651718040000|2022-05-05 02:34:00|345.07|342.27|345.07|342.27|345.16|342.36|345.07|342.27|0
1651718050000|2022-05-05 02:34:10|345.26|342.46|345.07|342.27|345.26|342.46|345.07|342.27|0
1651718060000|2022-05-05 02:34:20|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1651718070000|2022-05-05 02:34:30|345.07|342.27|344.97|342.17|345.07|342.27|344.87|342.07|0
1651718080000|2022-05-05 02:34:40|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1651718090000|2022-05-05 02:34:50|344.68|341.88|344.77|341.97|344.77|341.97|344.68|341.88|0
1651718100000|2022-05-05 02:35:00|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1651718110000|2022-05-05 02:35:10|344.87|342.07|344.48|341.68|344.87|342.07|344.48|341.68|0
1651718120000|2022-05-05 02:35:20|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1651718130000|2022-05-05 02:35:30|344.19|341.39|344.09|341.29|344.19|341.39|344.09|341.29|0
1651718140000|2022-05-05 02:35:40|344.19|341.39|344.09|341.29|344.19|341.39|344.09|341.29|0
1651718150000|2022-05-05 02:35:50|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1651718160000|2022-05-05 02:36:00|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1651718200000|2022-05-05 02:36:40|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1651718210000|2022-05-05 02:36:50|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1651718220000|2022-05-05 02:37:00|344.57|341.77|344.68|341.88|344.68|341.88|344.57|341.77|0
1651718240000|2022-05-05 02:37:20|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1651718260000|2022-05-05 02:37:40|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1651718270000|2022-05-05 02:37:50|344.48|341.68|344.48|341.68|344.48|341.68|344.38|341.58|0
1651718280000|2022-05-05 02:38:00|344.29|341.49|344.38|341.58|344.38|341.58|344.29|341.49|0
1651718290000|2022-05-05 02:38:10|344.48|341.68|344.38|341.58|344.48|341.68|344.38|341.58|0
1651718300000|2022-05-05 02:38:20|344.48|341.68|344.29|341.49|344.48|341.68|344.29|341.49|0
1651718320000|2022-05-05 02:38:40|344.48|341.68|344.67|341.87|344.67|341.87|344.48|341.68|0
1651718350000|2022-05-05 02:39:10|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1651718360000|2022-05-05 02:39:20|344.96|342.16|345.06|342.26|345.06|342.26|344.96|342.16|0
1651718370000|2022-05-05 02:39:30|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1651718380000|2022-05-05 02:39:40|344.77|341.97|344.77|341.97|344.77|341.97|344.77|341.97|0
1651718390000|2022-05-05 02:39:50|344.87|342.07|345.06|342.26|345.06|342.26|344.87|342.07|0
1651718400000|2022-05-05 02:40:00|344.87|342.07|344.87|342.07|344.96|342.16|344.87|342.07|0
1651718410000|2022-05-05 02:40:10|345.06|342.26|344.87|342.07|345.06|342.26|344.87|342.07|0
1651718420000|2022-05-05 02:40:20|345.06|342.26|344.96|342.16|345.06|342.26|344.96|342.16|0
1651718430000|2022-05-05 02:40:30|345.06|342.26|345.06|342.26|345.06|342.26|344.96|342.16|0
1651718450000|2022-05-05 02:40:50|345.15|342.35|345.26|342.46|345.26|342.46|345.15|342.35|0
1651718460000|2022-05-05 02:41:00|345.15|342.35|345.06|342.26|345.15|342.35|345.06|342.26|0
1651718470000|2022-05-05 02:41:10|345.15|342.35|345.26|342.46|345.26|342.46|345.15|342.35|0
1651718480000|2022-05-05 02:41:20|345.25|342.45|345.45|342.65|345.45|342.65|345.25|342.45|0
1651718490000|2022-05-05 02:41:30|345.35|342.55|345.15|342.35|345.45|342.65|345.15|342.35|0
1651718500000|2022-05-05 02:41:40|345.25|342.45|345.45|342.65|345.45|342.65|345.25|342.45|0
1651718530000|2022-05-05 02:42:10|345.35|342.55|345.35|342.55|345.45|342.65|345.25|342.45|0
1651718540000|2022-05-05 02:42:20|345.45|342.65|345.25|342.45|345.45|342.65|345.25|342.45|0
1651718550000|2022-05-05 02:42:30|345.45|342.65|345.45|342.65|345.45|342.65|345.35|342.55|0
1651718610000|2022-05-05 02:43:30|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1651718620000|2022-05-05 02:43:40|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1651718630000|2022-05-05 02:43:50|345.25|342.45|345.06|342.26|345.25|342.45|345.06|342.26|0
1651718650000|2022-05-05 02:44:10|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1651718660000|2022-05-05 02:44:20|344.86|342.06|345.25|342.45|345.25|342.45|344.86|342.06|0
1651718680000|2022-05-05 02:44:40|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1651718690000|2022-05-05 02:44:50|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1651718700000|2022-05-05 02:45:00|345.45|342.65|345.25|342.45|345.45|342.65|345.25|342.45|0
1651718720000|2022-05-05 02:45:20|345.34|342.54|345.45|342.65|345.45|342.65|345.34|342.54|0
1651718740000|2022-05-05 02:45:40|345.34|342.54|345.45|342.65|345.45|342.65|345.34|342.54|0
1651718750000|2022-05-05 02:45:50|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1651718800000|2022-05-05 02:46:40|345.06|342.26|344.95|342.15|345.06|342.26|344.86|342.06|0
1651718810000|2022-05-05 02:46:50|345.06|342.26|345.05|342.25|345.06|342.26|345.05|342.25|0
1651718830000|2022-05-05 02:47:10|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1651718840000|2022-05-05 02:47:20|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1651718850000|2022-05-05 02:47:30|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1651718860000|2022-05-05 02:47:40|344.86|342.06|345.34|342.54|345.34|342.54|344.86|342.06|0
1651718870000|2022-05-05 02:47:50|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651718900000|2022-05-05 02:48:20|345.34|342.54|345.44|342.64|345.44|342.64|345.34|342.54|0
1651718930000|2022-05-05 02:48:50|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1651718940000|2022-05-05 02:49:00|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1651718950000|2022-05-05 02:49:10|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651718970000|2022-05-05 02:49:30|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1651718980000|2022-05-05 02:49:40|345.25|342.45|345.44|342.64|345.44|342.64|345.25|342.45|0
1651718990000|2022-05-05 02:49:50|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1651719000000|2022-05-05 02:50:00|345.53|342.73|345.83|343.03|345.83|343.03|345.53|342.73|0
1651719010000|2022-05-05 02:50:10|346.02|343.22|345.83|343.03|346.02|343.22|345.83|343.03|0
1651719020000|2022-05-05 02:50:20|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1651719030000|2022-05-05 02:50:30|346.12|343.32|346.22|343.42|346.22|343.42|346.02|343.22|0
1651719040000|2022-05-05 02:50:40|346.02|343.22|345.83|343.03|346.02|343.22|345.83|343.03|0
1651719060000|2022-05-05 02:51:00|345.73|342.93|345.63|342.83|345.73|342.93|345.63|342.83|0
1651719070000|2022-05-05 02:51:10|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1651719080000|2022-05-05 02:51:20|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1651719090000|2022-05-05 02:51:30|345.83|343.03|345.73|342.93|345.83|343.03|345.73|342.93|0
1651719110000|2022-05-05 02:51:50|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1651719120000|2022-05-05 02:52:00|345.53|342.73|345.53|342.73|345.53|342.73|345.44|342.64|0
1651719130000|2022-05-05 02:52:10|345.44|342.64|345.53|342.73|345.53|342.73|345.44|342.64|0
1651719140000|2022-05-05 02:52:20|345.44|342.64|345.63|342.83|345.63|342.83|345.44|342.64|0
1651719150000|2022-05-05 02:52:30|345.73|342.93|345.53|342.73|345.73|342.93|345.53|342.73|0
1651719160000|2022-05-05 02:52:40|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651719170000|2022-05-05 02:52:50|345.34|342.54|345.44|342.64|345.44|342.64|345.34|342.54|0
1651719180000|2022-05-05 02:53:00|345.34|342.54|345.34|342.54|345.44|342.64|345.34|342.54|0
1651719190000|2022-05-05 02:53:10|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1651719210000|2022-05-05 02:53:30|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651719220000|2022-05-05 02:53:40|345.34|342.54|345.34|342.54|345.44|342.64|345.34|342.54|0
1651719230000|2022-05-05 02:53:50|345.24|342.44|345.44|342.64|345.44|342.64|345.24|342.44|0
1651719250000|2022-05-05 02:54:10|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1651719270000|2022-05-05 02:54:30|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651719280000|2022-05-05 02:54:40|345.34|342.54|345.44|342.64|345.44|342.64|345.34|342.54|0
1651719290000|2022-05-05 02:54:50|345.34|342.54|345.33|342.53|345.34|342.54|345.24|342.44|0
1651719300000|2022-05-05 02:55:00|345.24|342.44|345.33|342.53|345.33|342.53|345.24|342.44|0
1651719310000|2022-05-05 02:55:10|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651719330000|2022-05-05 02:55:30|345.33|342.53|345.44|342.64|345.44|342.64|345.33|342.53|0
1651719340000|2022-05-05 02:55:40|345.24|342.44|345.44|342.64|345.44|342.64|345.24|342.44|0
1651719360000|2022-05-05 02:56:00|345.63|342.83|345.82|343.02|345.82|343.02|345.63|342.83|0
1651719380000|2022-05-05 02:56:20|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1651719420000|2022-05-05 02:57:00|345.72|342.92|345.63|342.83|345.72|342.92|345.63|342.83|0
1651719450000|2022-05-05 02:57:30|345.43|342.63|345.33|342.53|345.43|342.63|345.33|342.53|0
1651719460000|2022-05-05 02:57:40|345.43|342.63|345.04|342.24|345.43|342.63|345.04|342.24|0
1651719470000|2022-05-05 02:57:50|344.94|342.14|345.04|342.24|345.04|342.24|344.94|342.14|0
1651719480000|2022-05-05 02:58:00|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651719490000|2022-05-05 02:58:10|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1651719500000|2022-05-05 02:58:20|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1651719510000|2022-05-05 02:58:30|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1651719520000|2022-05-05 02:58:40|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1651719530000|2022-05-05 02:58:50|344.65|341.85|344.65|341.85|344.85|342.05|344.65|341.85|0
1651719600000|2022-05-05 03:00:00|345.04|342.24|345.43|342.63|345.43|342.63|345.04|342.24|0
1651719610000|2022-05-05 03:00:10|345.24|342.44|345.04|342.24|345.24|342.44|345.04|342.24|0
1651719630000|2022-05-05 03:00:30|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1651719640000|2022-05-05 03:00:40|345.33|342.53|345.24|342.44|345.33|342.53|345.24|342.44|0
1651719650000|2022-05-05 03:00:50|345.33|342.53|345.43|342.63|345.43|342.63|345.33|342.53|0
1651719660000|2022-05-05 03:01:00|345.72|342.92|345.82|343.02|345.82|343.02|345.72|342.92|0
1651719670000|2022-05-05 03:01:10|346.01|343.21|346.11|343.31|346.11|343.31|346.01|343.21|0
1651719680000|2022-05-05 03:01:20|346.21|343.41|346.4|343.6|346.4|343.6|346.21|343.41|0
1651719690000|2022-05-05 03:01:30|346.5|343.7|346.79|343.99|346.79|343.99|346.5|343.7|0
1651719700000|2022-05-05 03:01:40|346.6|343.8|346.4|343.6|346.6|343.8|346.4|343.6|0
1651719710000|2022-05-05 03:01:50|346.3|343.5|346.4|343.6|346.4|343.6|346.3|343.5|0
1651719720000|2022-05-05 03:02:00|346.5|343.7|346.4|343.6|346.5|343.7|346.4|343.6|0
1651719730000|2022-05-05 03:02:10|346.6|343.8|346.4|343.6|346.6|343.8|346.4|343.6|0
1651719740000|2022-05-05 03:02:20|346.3|343.5|346.4|343.6|346.4|343.6|346.3|343.5|0
1651719750000|2022-05-05 03:02:30|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1651719760000|2022-05-05 03:02:40|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1651719830000|2022-05-05 03:03:50|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1651719840000|2022-05-05 03:04:00|346.4|343.6|346.3|343.5|346.4|343.6|346.3|343.5|0
1651719850000|2022-05-05 03:04:10|346.4|343.6|346.3|343.5|346.4|343.6|346.3|343.5|0
1651719860000|2022-05-05 03:04:20|346.4|343.6|345.82|343.02|346.4|343.6|345.82|343.02|0
1651719880000|2022-05-05 03:04:40|346.01|343.21|346.01|343.21|346.01|343.21|345.91|343.11|0
1651719900000|2022-05-05 03:05:00|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1651719960000|2022-05-05 03:06:00|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1651719980000|2022-05-05 03:06:20|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1651719990000|2022-05-05 03:06:30|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1651720000000|2022-05-05 03:06:40|345.91|343.11|346.01|343.21|346.01|343.21|345.91|343.11|0
1651720020000|2022-05-05 03:07:00|345.81|343.01|345.52|342.72|345.81|343.01|345.52|342.72|0
1651720030000|2022-05-05 03:07:10|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1651720050000|2022-05-05 03:07:30|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1651720090000|2022-05-05 03:08:10|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1651720100000|2022-05-05 03:08:20|345.91|343.11|345.91|343.11|346.01|343.21|345.91|343.11|0
1651720110000|2022-05-05 03:08:30|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1651720120000|2022-05-05 03:08:40|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1651720130000|2022-05-05 03:08:50|345.81|343.01|346.01|343.21|346.01|343.21|345.81|343.01|0
1651720140000|2022-05-05 03:09:00|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1651720150000|2022-05-05 03:09:10|346.01|343.21|345.9|343.1|346.01|343.21|345.9|343.1|0
1651720160000|2022-05-05 03:09:20|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1651720170000|2022-05-05 03:09:30|345.9|343.1|346.29|343.49|346.29|343.49|345.81|343.01|0
1651720180000|2022-05-05 03:09:40|346.2|343.4|346.29|343.49|346.29|343.49|346.2|343.4|0
1651720190000|2022-05-05 03:09:50|346.39|343.59|347.56|344.76|347.56|344.76|346.29|343.49|0
1651720200000|2022-05-05 03:10:00|347.76|344.96|347.37|344.57|347.76|344.96|347.37|344.57|0
1651720210000|2022-05-05 03:10:10|347.17|344.37|346.98|344.18|347.17|344.37|346.98|344.18|0
1651720220000|2022-05-05 03:10:20|347.17|344.37|347.37|344.57|347.37|344.57|347.17|344.37|0
1651720230000|2022-05-05 03:10:30|347.27|344.47|347.17|344.37|347.27|344.47|347.17|344.37|0
1651720240000|2022-05-05 03:10:40|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1651720250000|2022-05-05 03:10:50|347.07|344.27|346.98|344.18|347.17|344.37|346.98|344.18|0
1651720260000|2022-05-05 03:11:00|347.17|344.37|347.27|344.47|347.37|344.57|347.17|344.37|0
1651720270000|2022-05-05 03:11:10|347.37|344.57|347.27|344.47|347.37|344.57|347.27|344.47|0
1651720280000|2022-05-05 03:11:20|347.37|344.57|347.27|344.47|347.37|344.57|347.27|344.47|0
1651720290000|2022-05-05 03:11:30|347.17|344.37|347.07|344.27|347.17|344.37|347.07|344.27|0
1651720300000|2022-05-05 03:11:40|346.98|344.18|347.07|344.27|347.07|344.27|346.98|344.18|0
1651720310000|2022-05-05 03:11:50|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1651720320000|2022-05-05 03:12:00|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1651720330000|2022-05-05 03:12:10|346.88|344.08|346.88|344.08|346.88|344.08|346.78|343.98|0
1651720340000|2022-05-05 03:12:20|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1651720350000|2022-05-05 03:12:30|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1651720360000|2022-05-05 03:12:40|346.68|343.88|346.68|343.88|346.68|343.88|346.59|343.79|0
1651720370000|2022-05-05 03:12:50|346.59|343.79|346.68|343.88|346.68|343.88|346.59|343.79|0
1651720380000|2022-05-05 03:13:00|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1651720420000|2022-05-05 03:13:40|346.98|344.18|347.17|344.37|347.17|344.37|346.98|344.18|0
1651720450000|2022-05-05 03:14:10|346.97|344.17|347.07|344.27|347.07|344.27|346.97|344.17|0
1651720460000|2022-05-05 03:14:20|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1651720500000|2022-05-05 03:15:00|347.36|344.56|347.17|344.37|347.36|344.56|347.17|344.37|0
1651720530000|2022-05-05 03:15:30|347.36|344.56|347.75|344.95|347.75|344.95|347.36|344.56|0
1651720540000|2022-05-05 03:15:40|347.56|344.76|347.36|344.56|347.56|344.76|347.36|344.56|0
1651720550000|2022-05-05 03:15:50|347.56|344.76|347.36|344.56|347.56|344.76|347.36|344.56|0
1651720570000|2022-05-05 03:16:10|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1651720590000|2022-05-05 03:16:30|347.75|344.95|347.56|344.76|347.75|344.95|347.56|344.76|0
1651720600000|2022-05-05 03:16:40|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1651720630000|2022-05-05 03:17:10|347.65|344.85|347.75|344.95|347.75|344.95|347.65|344.85|0
1651720700000|2022-05-05 03:18:20|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1651720710000|2022-05-05 03:18:30|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1651720730000|2022-05-05 03:18:50|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1651720740000|2022-05-05 03:19:00|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1651720750000|2022-05-05 03:19:10|347.56|344.76|347.75|344.95|347.75|344.95|347.55|344.75|0
1651720780000|2022-05-05 03:19:40|347.84|345.04|347.94|345.14|347.94|345.14|347.84|345.04|0
1651720790000|2022-05-05 03:19:50|348.14|345.34|348.53|345.73|348.53|345.73|348.14|345.34|0
1651720800000|2022-05-05 03:20:00|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1651720810000|2022-05-05 03:20:10|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1651720830000|2022-05-05 03:20:30|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1651720840000|2022-05-05 03:20:40|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1651720850000|2022-05-05 03:20:50|347.94|345.14|348.04|345.24|348.14|345.34|347.94|345.14|0
1651720860000|2022-05-05 03:21:00|347.94|345.14|347.84|345.04|347.94|345.14|347.75|344.95|0
1651720870000|2022-05-05 03:21:10|347.75|344.95|347.94|345.14|347.94|345.14|347.75|344.95|0
1651720880000|2022-05-05 03:21:20|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1651720910000|2022-05-05 03:21:50|347.65|344.85|347.55|344.75|347.65|344.85|347.55|344.75|0
1651720930000|2022-05-05 03:22:10|347.75|344.95|347.94|345.14|347.94|345.14|347.75|344.95|0
1651720940000|2022-05-05 03:22:20|348.04|345.24|347.75|344.95|348.04|345.24|347.75|344.95|0
1651720950000|2022-05-05 03:22:30|347.55|344.75|347.55|344.75|347.55|344.75|347.55|344.75|0
1651720970000|2022-05-05 03:22:50|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1651720980000|2022-05-05 03:23:00|347.84|345.04|347.75|344.95|347.84|345.04|347.75|344.95|0
1651720990000|2022-05-05 03:23:10|347.84|345.04|347.75|344.95|347.84|345.04|347.75|344.95|0
1651721000000|2022-05-05 03:23:20|347.84|345.04|347.94|345.14|347.94|345.14|347.84|345.04|0
1651721010000|2022-05-05 03:23:30|348.03|345.23|347.94|345.14|348.03|345.23|347.94|345.14|0
1651721030000|2022-05-05 03:23:50|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1651721060000|2022-05-05 03:24:20|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1651721070000|2022-05-05 03:24:30|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1651721080000|2022-05-05 03:24:40|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1651721100000|2022-05-05 03:25:00|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1651721160000|2022-05-05 03:26:00|348.23|345.43|348.33|345.53|348.33|345.53|348.23|345.43|0
1651721210000|2022-05-05 03:26:50|348.13|345.33|348.03|345.23|348.13|345.33|348.03|345.23|0
1651721220000|2022-05-05 03:27:00|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1651721230000|2022-05-05 03:27:10|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1651721240000|2022-05-05 03:27:20|348.33|345.53|348.13|345.33|348.33|345.53|348.13|345.33|0
1651721250000|2022-05-05 03:27:30|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1651721260000|2022-05-05 03:27:40|348.42|345.62|348.52|345.72|348.52|345.72|348.42|345.62|0
1651721270000|2022-05-05 03:27:50|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1651721290000|2022-05-05 03:28:10|349.11|346.31|349.01|346.21|349.11|346.31|349.01|346.21|0
1651721300000|2022-05-05 03:28:20|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1651721310000|2022-05-05 03:28:30|348.72|345.92|348.72|345.92|348.72|345.92|348.72|345.92|0
1651721360000|2022-05-05 03:29:20|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1651721370000|2022-05-05 03:29:30|348.72|345.92|348.81|346.01|348.81|346.01|348.72|345.92|0
1651721380000|2022-05-05 03:29:40|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1651721390000|2022-05-05 03:29:50|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1651721400000|2022-05-05 03:30:00|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1651721440000|2022-05-05 03:30:40|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1651721470000|2022-05-05 03:31:10|348.52|345.72|348.52|345.72|348.52|345.72|348.52|345.72|0
1651721480000|2022-05-05 03:31:20|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1651721490000|2022-05-05 03:31:30|348.22|345.42|348.32|345.52|348.32|345.52|348.22|345.42|0
1651721510000|2022-05-05 03:31:50|348.52|345.72|348.52|345.72|348.52|345.72|348.52|345.72|0
1651721520000|2022-05-05 03:32:00|348.32|345.52|348.22|345.42|348.32|345.52|348.22|345.42|0
1651721530000|2022-05-05 03:32:10|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1651721540000|2022-05-05 03:32:20|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1651721560000|2022-05-05 03:32:40|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1651721570000|2022-05-05 03:32:50|347.83|345.03|347.93|345.13|347.93|345.13|347.83|345.03|0
1651721600000|2022-05-05 03:33:20|347.83|345.03|347.93|345.13|347.93|345.13|347.83|345.03|0
1651721610000|2022-05-05 03:33:30|347.83|345.03|347.83|345.03|347.93|345.13|347.83|345.03|0
1651721620000|2022-05-05 03:33:40|347.74|344.94|347.93|345.13|347.93|345.13|347.74|344.94|0
1651721640000|2022-05-05 03:34:00|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1651721650000|2022-05-05 03:34:10|347.54|344.74|347.63|344.83|347.63|344.83|347.54|344.74|0
1651721660000|2022-05-05 03:34:20|347.54|344.74|347.63|344.83|347.74|344.94|347.54|344.74|0
1651721670000|2022-05-05 03:34:30|347.74|344.94|347.83|345.03|347.83|345.03|347.73|344.93|0
1651721680000|2022-05-05 03:34:40|347.93|345.13|347.73|344.93|347.93|345.13|347.73|344.93|0
1651721730000|2022-05-05 03:35:30|347.63|344.83|347.73|344.93|347.73|344.93|347.63|344.83|0
1651721740000|2022-05-05 03:35:40|347.63|344.83|347.63|344.83|347.63|344.83|347.63|344.83|0
1651721750000|2022-05-05 03:35:50|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1651721780000|2022-05-05 03:36:20|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1651721800000|2022-05-05 03:36:40|347.83|345.03|347.93|345.13|347.93|345.13|347.83|345.03|0
1651721810000|2022-05-05 03:36:50|347.83|345.03|347.83|345.03|347.83|345.03|347.83|345.03|0
1651721820000|2022-05-05 03:37:00|347.93|345.13|347.93|345.13|348.02|345.22|347.93|345.13|0
1651721830000|2022-05-05 03:37:10|348.12|345.32|347.93|345.13|348.12|345.32|347.93|345.13|0
1651721840000|2022-05-05 03:37:20|348.12|345.32|348.51|345.71|348.51|345.71|348.12|345.32|0
1651721850000|2022-05-05 03:37:30|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1651721860000|2022-05-05 03:37:40|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1651721870000|2022-05-05 03:37:50|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1651721880000|2022-05-05 03:38:00|347.93|345.13|347.93|345.13|348.02|345.22|347.93|345.13|0
1651721900000|2022-05-05 03:38:20|348.12|345.32|348.12|345.32|348.12|345.32|348.02|345.22|0
1651721920000|2022-05-05 03:38:40|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1651721930000|2022-05-05 03:38:50|347.82|345.02|347.93|345.13|347.93|345.13|347.82|345.02|0
1651721970000|2022-05-05 03:39:30|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1651721980000|2022-05-05 03:39:40|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1651722010000|2022-05-05 03:40:10|347.43|344.63|347.53|344.73|347.53|344.73|347.43|344.63|0
1651722030000|2022-05-05 03:40:30|347.43|344.63|347.43|344.63|347.43|344.63|347.43|344.63|0
1651722040000|2022-05-05 03:40:40|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1651722080000|2022-05-05 03:41:20|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1651722110000|2022-05-05 03:41:50|347.73|344.93|347.92|345.12|347.92|345.12|347.73|344.93|0
1651722130000|2022-05-05 03:42:10|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1651722140000|2022-05-05 03:42:20|347.92|345.12|348.12|345.32|348.12|345.32|347.92|345.12|0
1651722150000|2022-05-05 03:42:30|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1651722160000|2022-05-05 03:42:40|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1651722190000|2022-05-05 03:43:10|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1651722230000|2022-05-05 03:43:50|348.31|345.51|348.31|345.51|348.31|345.51|348.21|345.41|0
1651722250000|2022-05-05 03:44:10|348.51|345.71|348.4|345.6|348.51|345.71|348.4|345.6|0
1651722260000|2022-05-05 03:44:20|348.31|345.51|348.12|345.32|348.31|345.51|348.12|345.32|0
1651722270000|2022-05-05 03:44:30|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1651722280000|2022-05-05 03:44:40|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1651722290000|2022-05-05 03:44:50|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1651722300000|2022-05-05 03:45:00|348.01|345.21|347.92|345.12|348.01|345.21|347.92|345.12|0
1651722330000|2022-05-05 03:45:30|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1651722350000|2022-05-05 03:45:50|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1651722370000|2022-05-05 03:46:10|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1651722380000|2022-05-05 03:46:20|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1651722430000|2022-05-05 03:47:10|347.72|344.92|347.82|345.02|347.82|345.02|347.72|344.92|0
1651722440000|2022-05-05 03:47:20|347.72|344.92|347.92|345.12|347.92|345.12|347.72|344.92|0
1651722450000|2022-05-05 03:47:30|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1651722460000|2022-05-05 03:47:40|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1651722470000|2022-05-05 03:47:50|348.11|345.31|348.01|345.21|348.11|345.31|348.01|345.21|0
1651722480000|2022-05-05 03:48:00|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1651722530000|2022-05-05 03:48:50|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1651722540000|2022-05-05 03:49:00|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1651722550000|2022-05-05 03:49:10|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1651722560000|2022-05-05 03:49:20|348.31|345.51|348.2|345.4|348.31|345.51|348.2|345.4|0
1651722570000|2022-05-05 03:49:30|348.31|345.51|348.2|345.4|348.31|345.51|348.2|345.4|0
1651722590000|2022-05-05 03:49:50|348.31|345.51|348.2|345.4|348.31|345.51|348.2|345.4|0
1651722600000|2022-05-05 03:50:00|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1651722630000|2022-05-05 03:50:30|348.01|345.21|348.11|345.31|348.11|345.31|348.01|345.21|0
1651722660000|2022-05-05 03:51:00|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1651722670000|2022-05-05 03:51:10|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1651722680000|2022-05-05 03:51:20|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1651722750000|2022-05-05 03:52:30|348.5|345.7|348.4|345.6|348.5|345.7|348.4|345.6|0
1651722760000|2022-05-05 03:52:40|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1651722790000|2022-05-05 03:53:10|348.11|345.31|347.91|345.11|348.11|345.31|347.91|345.11|0
1651722810000|2022-05-05 03:53:30|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1651722820000|2022-05-05 03:53:40|347.52|344.72|347.81|345.01|347.91|345.11|347.52|344.72|0
1651722830000|2022-05-05 03:53:50|347.91|345.11|347.91|345.11|347.91|345.11|347.81|345.01|0
1651722840000|2022-05-05 03:54:00|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1651722850000|2022-05-05 03:54:10|347.72|344.92|347.72|344.92|347.72|344.92|347.52|344.72|0
1651722870000|2022-05-05 03:54:30|347.81|345.01|347.72|344.92|347.81|345.01|347.72|344.92|0
1651722890000|2022-05-05 03:54:50|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1651722900000|2022-05-05 03:55:00|347.81|345.01|347.81|345.01|347.91|345.11|347.81|345.01|0
1651722920000|2022-05-05 03:55:20|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1651722930000|2022-05-05 03:55:30|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1651722940000|2022-05-05 03:55:40|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1651722960000|2022-05-05 03:56:00|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1651722970000|2022-05-05 03:56:10|347.71|344.91|347.91|345.11|347.91|345.11|347.71|344.91|0
1651722990000|2022-05-05 03:56:30|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1651723000000|2022-05-05 03:56:40|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1651723010000|2022-05-05 03:56:50|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1651723020000|2022-05-05 03:57:00|347.61|344.81|347.61|344.81|347.71|344.91|347.61|344.81|0
1651723030000|2022-05-05 03:57:10|347.71|344.91|347.71|344.91|347.71|344.91|347.61|344.81|0
1651723040000|2022-05-05 03:57:20|347.52|344.72|347.71|344.91|347.71|344.91|347.52|344.72|0
1651723050000|2022-05-05 03:57:30|347.61|344.81|347.91|345.11|347.91|345.11|347.61|344.81|0
1651723060000|2022-05-05 03:57:40|348|345.2|348.2|345.4|348.2|345.4|348|345.2|0
1651723070000|2022-05-05 03:57:50|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1651723080000|2022-05-05 03:58:00|348|345.2|348|345.2|348|345.2|348|345.2|0
1651723090000|2022-05-05 03:58:10|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1651723100000|2022-05-05 03:58:20|348|345.2|348|345.2|348|345.2|348|345.2|0
1651723110000|2022-05-05 03:58:30|348.1|345.3|347.91|345.11|348.1|345.3|347.91|345.11|0
1651723130000|2022-05-05 03:58:50|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1651723220000|2022-05-05 04:00:20|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1651723240000|2022-05-05 04:00:40|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1651723260000|2022-05-05 04:01:00|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1651723270000|2022-05-05 04:01:10|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1651723290000|2022-05-05 04:01:30|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1651723300000|2022-05-05 04:01:40|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1651723310000|2022-05-05 04:01:50|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1651723350000|2022-05-05 04:02:30|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1651723360000|2022-05-05 04:02:40|348.1|345.3|348.29|345.49|348.29|345.49|348.1|345.3|0
1651723370000|2022-05-05 04:02:50|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1651723380000|2022-05-05 04:03:00|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1651723440000|2022-05-05 04:04:00|348.19|345.39|348.1|345.3|348.19|345.39|348.1|345.3|0
1651723450000|2022-05-05 04:04:10|348.19|345.39|348.29|345.49|348.29|345.49|348.19|345.39|0
1651723460000|2022-05-05 04:04:20|348.1|345.3|348.29|345.49|348.29|345.49|348.1|345.3|0
1651723480000|2022-05-05 04:04:40|348.38|345.58|348.49|345.69|348.49|345.69|348.38|345.58|0
1651723520000|2022-05-05 04:05:20|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651723540000|2022-05-05 04:05:40|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1651723560000|2022-05-05 04:06:00|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1651723580000|2022-05-05 04:06:20|348.29|345.49|347.99|345.19|348.29|345.49|347.99|345.19|0
1651723590000|2022-05-05 04:06:30|348.09|345.29|347.99|345.19|348.09|345.29|347.99|345.19|0
1651723610000|2022-05-05 04:06:50|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651723620000|2022-05-05 04:07:00|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1651723630000|2022-05-05 04:07:10|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651723640000|2022-05-05 04:07:20|347.99|345.19|348.09|345.29|348.09|345.29|347.99|345.19|0
1651723650000|2022-05-05 04:07:30|347.99|345.19|347.9|345.1|347.99|345.19|347.9|345.1|0
1651723700000|2022-05-05 04:08:20|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1651723710000|2022-05-05 04:08:30|348.09|345.29|347.9|345.1|348.09|345.29|347.9|345.1|0
1651723740000|2022-05-05 04:09:00|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651723760000|2022-05-05 04:09:20|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1651723770000|2022-05-05 04:09:30|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651723810000|2022-05-05 04:10:10|347.9|345.1|347.89|345.09|347.9|345.1|347.89|345.09|0
1651723840000|2022-05-05 04:10:40|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1651723860000|2022-05-05 04:11:00|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651723880000|2022-05-05 04:11:20|348.18|345.38|348.28|345.48|348.28|345.48|348.18|345.38|0
1651723890000|2022-05-05 04:11:30|348.09|345.29|347.99|345.19|348.09|345.29|347.99|345.19|0
1651723910000|2022-05-05 04:11:50|348.09|345.29|347.99|345.19|348.09|345.29|347.99|345.19|0
1651723920000|2022-05-05 04:12:00|348.09|345.29|348.18|345.38|348.18|345.38|348.09|345.29|0
1651723930000|2022-05-05 04:12:10|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1651723940000|2022-05-05 04:12:20|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1651723950000|2022-05-05 04:12:30|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1651723960000|2022-05-05 04:12:40|348.18|345.38|348.28|345.48|348.28|345.48|348.18|345.38|0
1651723970000|2022-05-05 04:12:50|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1651723980000|2022-05-05 04:13:00|348.28|345.48|348.18|345.38|348.28|345.48|348.09|345.29|0
1651724000000|2022-05-05 04:13:20|348.28|345.48|348.09|345.29|348.28|345.48|348.09|345.29|0
1651724030000|2022-05-05 04:13:50|347.99|345.19|347.89|345.09|347.99|345.19|347.89|345.09|0
1651724040000|2022-05-05 04:14:00|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1651724060000|2022-05-05 04:14:20|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1651724070000|2022-05-05 04:14:30|347.98|345.18|348.09|345.29|348.09|345.29|347.98|345.18|0
1651724090000|2022-05-05 04:14:50|348.18|345.38|348.18|345.38|348.28|345.48|348.18|345.38|0
1651724100000|2022-05-05 04:15:00|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1651724110000|2022-05-05 04:15:10|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1651724130000|2022-05-05 04:15:30|347.98|345.18|348.08|345.28|348.08|345.28|347.98|345.18|0
1651724140000|2022-05-05 04:15:40|347.98|345.18|348.08|345.28|348.08|345.28|347.98|345.18|0
1651724150000|2022-05-05 04:15:50|347.98|345.18|347.98|345.18|348.08|345.28|347.98|345.18|0
1651724160000|2022-05-05 04:16:00|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1651724170000|2022-05-05 04:16:10|347.98|345.18|347.79|344.99|347.98|345.18|347.79|344.99|0
1651724180000|2022-05-05 04:16:20|347.69|344.89|347.89|345.09|347.89|345.09|347.69|344.89|0
1651724220000|2022-05-05 04:17:00|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1651724250000|2022-05-05 04:17:30|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1651724260000|2022-05-05 04:17:40|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1651724340000|2022-05-05 04:19:00|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1651724350000|2022-05-05 04:19:10|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1651724370000|2022-05-05 04:19:30|348.08|345.28|347.98|345.18|348.08|345.28|347.98|345.18|0
1651724400000|2022-05-05 04:20:00|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1651724430000|2022-05-05 04:20:30|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1651724440000|2022-05-05 04:20:40|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1651724520000|2022-05-05 04:22:00|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1651724740000|2022-05-05 04:25:40|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1651724750000|2022-05-05 04:25:50|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1651724760000|2022-05-05 04:26:00|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1651724770000|2022-05-05 04:26:10|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1651724800000|2022-05-05 04:26:40|348.56|345.76|348.66|345.86|348.66|345.86|348.56|345.76|0
1651724820000|2022-05-05 04:27:00|348.56|345.76|348.56|345.76|348.66|345.86|348.56|345.76|0
1651724840000|2022-05-05 04:27:20|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1651724850000|2022-05-05 04:27:30|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1651724860000|2022-05-05 04:27:40|348.66|345.86|348.46|345.66|348.66|345.86|348.46|345.66|0
1651724910000|2022-05-05 04:28:30|348.27|345.47|348.27|345.47|348.27|345.47|348.27|345.47|0
1651724920000|2022-05-05 04:28:40|348.36|345.56|348.46|345.66|348.46|345.66|348.36|345.56|0
1651724930000|2022-05-05 04:28:50|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1651724970000|2022-05-05 04:29:30|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1651724980000|2022-05-05 04:29:40|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1651725000000|2022-05-05 04:30:00|348.27|345.47|348.66|345.86|348.66|345.86|348.27|345.47|0
1651725030000|2022-05-05 04:30:30|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1651725040000|2022-05-05 04:30:40|348.66|345.86|348.55|345.75|348.66|345.86|348.55|345.75|0
1651725050000|2022-05-05 04:30:50|348.66|345.86|348.55|345.75|348.66|345.86|348.55|345.75|0
1651725060000|2022-05-05 04:31:00|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1651725100000|2022-05-05 04:31:40|348.26|345.46|348.16|345.36|348.26|345.46|348.16|345.36|0
1651725120000|2022-05-05 04:32:00|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1651725130000|2022-05-05 04:32:10|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1651725200000|2022-05-05 04:33:20|348.16|345.36|347.87|345.07|348.16|345.36|347.87|345.07|0
1651725210000|2022-05-05 04:33:30|348.07|345.27|348.26|345.46|348.26|345.46|348.07|345.27|0
1651725230000|2022-05-05 04:33:50|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1651725240000|2022-05-05 04:34:00|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1651725280000|2022-05-05 04:34:40|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1651725320000|2022-05-05 04:35:20|348.35|345.55|348.46|345.66|348.46|345.66|348.35|345.55|0
1651725360000|2022-05-05 04:36:00|348.55|345.75|349.63|346.83|349.63|346.83|348.55|345.75|0
1651725370000|2022-05-05 04:36:10|349.24|346.44|349.24|346.44|349.43|346.63|349.24|346.44|0
1651725380000|2022-05-05 04:36:20|349.14|346.34|349.43|346.63|349.43|346.63|349.13|346.33|0
1651725420000|2022-05-05 04:37:00|349.72|346.92|349.82|347.02|349.82|347.02|349.72|346.92|0
1651725430000|2022-05-05 04:37:10|349.92|347.12|350.02|347.22|350.02|347.22|349.92|347.12|0
1651725440000|2022-05-05 04:37:20|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1651725520000|2022-05-05 04:38:40|350.02|347.22|349.82|347.02|350.02|347.22|349.82|347.02|0
1651725610000|2022-05-05 04:40:10|349.62|346.82|349.62|346.82|349.62|346.82|349.62|346.82|0
1651725650000|2022-05-05 04:40:50|349.72|346.92|349.72|346.92|349.72|346.92|349.72|346.92|0
1651725660000|2022-05-05 04:41:00|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1651725740000|2022-05-05 04:42:20|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1651725750000|2022-05-05 04:42:30|349.52|346.72|349.43|346.63|349.52|346.72|349.43|346.63|0
1651725780000|2022-05-05 04:43:00|349.62|346.82|349.62|346.82|349.62|346.82|349.62|346.82|0
1651725790000|2022-05-05 04:43:10|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1651725830000|2022-05-05 04:43:50|350.01|347.21|350.01|347.21|350.01|347.21|350.01|347.21|0
1651725840000|2022-05-05 04:44:00|350.11|347.31|350.21|347.41|350.21|347.41|350.11|347.31|0
1651725850000|2022-05-05 04:44:10|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1651725870000|2022-05-05 04:44:30|350.99|348.19|350.99|348.19|350.99|348.19|350.99|348.19|0
1651725880000|2022-05-05 04:44:40|351.08|348.28|350.99|348.19|351.08|348.28|350.99|348.19|0
1651725890000|2022-05-05 04:44:50|350.89|348.09|350.89|348.09|350.89|348.09|350.89|348.09|0
1651725900000|2022-05-05 04:45:00|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1651725910000|2022-05-05 04:45:10|350.89|348.09|350.89|348.09|350.89|348.09|350.89|348.09|0
1651725920000|2022-05-05 04:45:20|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1651725930000|2022-05-05 04:45:30|350.69|347.89|350.79|347.99|350.79|347.99|350.69|347.89|0
1651725960000|2022-05-05 04:46:00|350.99|348.19|350.99|348.19|350.99|348.19|350.99|348.19|0
1651725970000|2022-05-05 04:46:10|351.18|348.38|350.99|348.19|351.18|348.38|350.99|348.19|0
1651725980000|2022-05-05 04:46:20|350.55|347.75|350.55|347.75|350.55|347.75|350.55|347.75|0
1651725990000|2022-05-05 04:46:30|350.99|348.19|350.89|348.09|350.99|348.19|350.89|348.09|0
1651726000000|2022-05-05 04:46:40|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1651726010000|2022-05-05 04:46:50|351.18|348.38|351.18|348.38|351.18|348.38|351.18|348.38|0
1651726020000|2022-05-05 04:47:00|350.99|348.19|350.99|348.19|350.99|348.19|350.99|348.19|0
1651726030000|2022-05-05 04:47:10|350.89|348.09|350.99|348.19|350.99|348.19|350.89|348.09|0
1651726040000|2022-05-05 04:47:20|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1651726130000|2022-05-05 04:48:50|350.69|347.89|350.79|347.99|350.79|347.99|350.69|347.89|0
1651726170000|2022-05-05 04:49:30|350.98|348.18|350.98|348.18|350.98|348.18|350.98|348.18|0
1651726180000|2022-05-05 04:49:40|351.18|348.38|351.18|348.38|351.18|348.38|351.18|348.38|0
1651726200000|2022-05-05 04:50:00|350.98|348.18|351.08|348.28|351.08|348.28|350.98|348.18|0
1651726210000|2022-05-05 04:50:10|350.98|348.18|350.98|348.18|350.98|348.18|350.98|348.18|0
1651726230000|2022-05-05 04:50:30|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1651726240000|2022-05-05 04:50:40|350.88|348.08|350.98|348.18|350.98|348.18|350.88|348.08|0
1651726300000|2022-05-05 04:51:40|351.08|348.28|351.18|348.38|351.18|348.38|351.08|348.28|0
1651726330000|2022-05-05 04:52:10|350.98|348.18|350.98|348.18|350.98|348.18|350.98|348.18|0
1651726340000|2022-05-05 04:52:20|351.08|348.28|351.18|348.38|351.18|348.38|350.98|348.18|0
1651726430000|2022-05-05 04:53:50|351.37|348.57|351.37|348.57|351.37|348.57|351.37|348.57|0
1651726450000|2022-05-05 04:54:10|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1651726470000|2022-05-05 04:54:30|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1651726480000|2022-05-05 04:54:40|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1651726490000|2022-05-05 04:54:50|351.37|348.57|351.37|348.57|351.37|348.57|351.37|348.57|0
1651726510000|2022-05-05 04:55:10|351.18|348.38|351.37|348.57|351.37|348.57|351.18|348.38|0
1651726530000|2022-05-05 04:55:30|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1651726560000|2022-05-05 04:56:00|351.46|348.66|351.46|348.66|351.46|348.66|351.46|348.66|0
1651726570000|2022-05-05 04:56:10|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1651726580000|2022-05-05 04:56:20|351.76|348.96|351.86|349.06|351.86|349.06|351.76|348.96|0
1651726590000|2022-05-05 04:56:30|351.76|348.96|351.96|349.16|351.96|349.16|351.76|348.96|0
1651726610000|2022-05-05 04:56:50|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1651726640000|2022-05-05 04:57:20|351.96|349.16|351.96|349.16|351.96|349.16|351.96|349.16|0
1651726660000|2022-05-05 04:57:40|351.85|349.05|351.76|348.96|351.85|349.05|351.76|348.96|0
1651726740000|2022-05-05 04:59:00|351.85|349.05|351.96|349.16|351.96|349.16|351.85|349.05|0
1651726780000|2022-05-05 04:59:40|352.15|349.35|352.15|349.35|352.15|349.35|352.15|349.35|0
1651726800000|2022-05-05 05:00:00|352.24|349.44|352.35|349.55|352.35|349.55|352.24|349.44|0
1651726810000|2022-05-05 05:00:10|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1651726820000|2022-05-05 05:00:20|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1651726830000|2022-05-05 05:00:30|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1651726840000|2022-05-05 05:00:40|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1651726860000|2022-05-05 05:01:00|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1651726870000|2022-05-05 05:01:10|352.35|349.55|351.76|348.96|352.35|349.55|351.76|348.96|0
1651726880000|2022-05-05 05:01:20|351.95|349.15|351.95|349.15|352.15|349.35|351.95|349.15|0
1651726910000|2022-05-05 05:01:50|352.15|349.35|352.05|349.25|352.15|349.35|351.95|349.15|0
1651726920000|2022-05-05 05:02:00|351.95|349.15|351.95|349.15|352.05|349.25|351.95|349.15|0
1651726930000|2022-05-05 05:02:10|351.85|349.05|351.76|348.96|351.85|349.05|351.76|348.96|0
1651726980000|2022-05-05 05:03:00|352.15|349.35|352.15|349.35|352.15|349.35|352.15|349.35|0
1651726990000|2022-05-05 05:03:10|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1651727000000|2022-05-05 05:03:20|351.85|349.05|351.85|349.05|351.95|349.15|351.76|348.96|0
1651727010000|2022-05-05 05:03:30|351.95|349.15|351.76|348.96|351.95|349.15|351.76|348.96|0
1651727020000|2022-05-05 05:03:40|351.75|348.95|351.75|348.95|351.75|348.95|351.75|348.95|0
1651727030000|2022-05-05 05:03:50|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1651727040000|2022-05-05 05:04:00|351.85|349.05|351.75|348.95|351.95|349.15|351.75|348.95|0
1651727100000|2022-05-05 05:05:00|351.36|348.56|351.36|348.56|351.36|348.56|351.26|348.46|0
1651727140000|2022-05-05 05:05:40|351.17|348.37|350.97|348.17|351.17|348.37|350.97|348.17|0
1651727160000|2022-05-05 05:06:00|350.77|347.97|351.36|348.56|351.36|348.56|350.77|347.97|0
1651727170000|2022-05-05 05:06:10|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1651727190000|2022-05-05 05:06:30|351.36|348.56|351.16|348.36|351.56|348.76|351.16|348.36|0
1651727200000|2022-05-05 05:06:40|351.26|348.46|351.36|348.56|351.36|348.56|351.16|348.36|0
1651727210000|2022-05-05 05:06:50|351.16|348.36|351.16|348.36|351.16|348.36|351.16|348.36|0
1651727220000|2022-05-05 05:07:00|351.36|348.56|351.36|348.56|351.36|348.56|351.36|348.56|0
1651727230000|2022-05-05 05:07:10|351.16|348.36|351.16|348.36|351.26|348.46|351.16|348.36|0
1651727240000|2022-05-05 05:07:20|351.36|348.56|351.16|348.36|351.36|348.56|351.16|348.36|0
1651727250000|2022-05-05 05:07:30|350.97|348.17|350.38|347.58|350.97|348.17|350.38|347.58|0
1651727270000|2022-05-05 05:07:50|350.58|347.78|350.38|347.58|350.58|347.78|350.38|347.58|0
1651727280000|2022-05-05 05:08:00|350.18|347.38|350.58|347.78|350.58|347.78|350.18|347.38|0
1651727290000|2022-05-05 05:08:10|350.57|347.77|350.57|347.77|350.57|347.77|350.57|347.77|0
1651727300000|2022-05-05 05:08:20|350.38|347.58|350.38|347.58|350.38|347.58|350.38|347.58|0
1651727310000|2022-05-05 05:08:30|350.18|347.38|350.18|347.38|350.18|347.38|350.18|347.38|0
1651727330000|2022-05-05 05:08:50|349.99|347.19|349.99|347.19|349.99|347.19|349.99|347.19|0
1651727350000|2022-05-05 05:09:10|349.79|346.99|349.79|346.99|349.79|346.99|349.79|346.99|0
1651727370000|2022-05-05 05:09:30|349.99|347.19|349.99|347.19|349.99|347.19|349.99|347.19|0
1651727380000|2022-05-05 05:09:40|350.18|347.38|350.18|347.38|350.18|347.38|350.18|347.38|0
1651727390000|2022-05-05 05:09:50|349.99|347.19|350.18|347.38|350.18|347.38|349.99|347.19|0
1651727400000|2022-05-05 05:10:00|349.99|347.19|350.18|347.38|350.18|347.38|349.99|347.19|0
1651727420000|2022-05-05 05:10:20|350.38|347.58|350.38|347.58|350.38|347.58|350.38|347.58|0
1651727430000|2022-05-05 05:10:30|350.57|347.77|350.77|347.97|350.77|347.97|350.57|347.77|0
1651727450000|2022-05-05 05:10:50|350.86|348.06|350.96|348.16|350.96|348.16|350.86|348.06|0
1651727460000|2022-05-05 05:11:00|350.86|348.06|350.96|348.16|350.96|348.16|350.86|348.06|0
1651727470000|2022-05-05 05:11:10|350.77|347.97|350.77|347.97|350.77|347.97|350.77|347.97|0
1651727480000|2022-05-05 05:11:20|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1651727510000|2022-05-05 05:11:50|351.16|348.36|351.16|348.36|351.16|348.36|351.16|348.36|0
1651727520000|2022-05-05 05:12:00|351.25|348.45|351.25|348.45|351.25|348.45|351.25|348.45|0
1651727530000|2022-05-05 05:12:10|351.35|348.55|351.45|348.65|351.45|348.65|351.25|348.45|0
1651727540000|2022-05-05 05:12:20|351.55|348.75|351.35|348.55|351.55|348.75|351.35|348.55|0
1651727550000|2022-05-05 05:12:30|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1651727560000|2022-05-05 05:12:40|351.55|348.75|351.35|348.55|351.55|348.75|351.35|348.55|0
1651727640000|2022-05-05 05:14:00|351.55|348.75|351.55|348.75|351.55|348.75|351.55|348.75|0
1651727650000|2022-05-05 05:14:10|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1651727660000|2022-05-05 05:14:20|351.55|348.75|351.74|348.94|351.74|348.94|351.55|348.75|0
1651727680000|2022-05-05 05:14:40|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1651727690000|2022-05-05 05:14:50|352.14|349.34|352.14|349.34|352.14|349.34|352.14|349.34|0
1651727700000|2022-05-05 05:15:00|352.33|349.53|352.23|349.43|352.33|349.53|352.23|349.43|0
1651727710000|2022-05-05 05:15:10|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1651727720000|2022-05-05 05:15:20|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1651727730000|2022-05-05 05:15:30|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1651727740000|2022-05-05 05:15:40|352.43|349.63|352.72|349.92|352.72|349.92|352.43|349.63|0
1651727750000|2022-05-05 05:15:50|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1651727760000|2022-05-05 05:16:00|352.33|349.53|352.53|349.73|352.53|349.73|352.33|349.53|0
1651727770000|2022-05-05 05:16:10|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1651727790000|2022-05-05 05:16:30|352.42|349.62|352.42|349.62|352.42|349.62|352.42|349.62|0
1651727800000|2022-05-05 05:16:40|352.33|349.53|352.42|349.62|352.42|349.62|352.33|349.53|0
1651727810000|2022-05-05 05:16:50|352.53|349.73|352.72|349.92|352.72|349.92|352.53|349.73|0
1651727830000|2022-05-05 05:17:10|352.53|349.73|352.62|349.82|352.62|349.82|352.53|349.73|0
1651727840000|2022-05-05 05:17:20|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1651727850000|2022-05-05 05:17:30|352.42|349.62|352.33|349.53|352.42|349.62|352.33|349.53|0
1651727860000|2022-05-05 05:17:40|352.23|349.43|352.33|349.53|352.33|349.53|352.23|349.43|0
1651727870000|2022-05-05 05:17:50|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1651727880000|2022-05-05 05:18:00|352.42|349.62|352.33|349.53|352.42|349.62|352.33|349.53|0
1651727890000|2022-05-05 05:18:10|352.53|349.73|352.42|349.62|352.53|349.73|352.42|349.62|0
1651727900000|2022-05-05 05:18:20|352.33|349.53|352.53|349.73|352.53|349.73|352.33|349.53|0
1651727920000|2022-05-05 05:18:40|352.33|349.53|352.13|349.33|352.33|349.53|352.13|349.33|0
1651727930000|2022-05-05 05:18:50|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1651727940000|2022-05-05 05:19:00|352.13|349.33|352.23|349.43|352.33|349.53|352.13|349.33|0
1651727950000|2022-05-05 05:19:10|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1651727960000|2022-05-05 05:19:20|352.52|349.72|352.72|349.92|352.72|349.92|352.52|349.72|0
1651727990000|2022-05-05 05:19:50|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1651728000000|2022-05-05 05:20:00|352.33|349.53|352.52|349.72|352.52|349.72|352.33|349.53|0
1651728020000|2022-05-05 05:20:20|352.33|349.53|352.33|349.53|352.52|349.72|352.33|349.53|0
1651728030000|2022-05-05 05:20:30|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1651728060000|2022-05-05 05:21:00|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1651728080000|2022-05-05 05:21:20|352.22|349.42|352.33|349.53|352.33|349.53|352.13|349.33|0
1651728090000|2022-05-05 05:21:30|352.52|349.72|352.52|349.72|352.52|349.72|352.33|349.53|0
1651728110000|2022-05-05 05:21:50|352.62|349.82|352.72|349.92|352.72|349.92|352.62|349.82|0
1651728140000|2022-05-05 05:22:20|352.91|350.11|352.91|350.11|352.91|350.11|352.91|350.11|0
1651728150000|2022-05-05 05:22:30|353.7|350.9|353.9|351.1|353.9|351.1|353.7|350.9|0
1651728160000|2022-05-05 05:22:40|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1651728180000|2022-05-05 05:23:00|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1651728190000|2022-05-05 05:23:10|354.09|351.29|354.68|351.88|354.68|351.88|354.09|351.29|0
1651728200000|2022-05-05 05:23:20|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1651728210000|2022-05-05 05:23:30|354.19|351.39|354.29|351.49|354.29|351.49|354.19|351.39|0
1651728220000|2022-05-05 05:23:40|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1651728230000|2022-05-05 05:23:50|353.89|351.09|353.7|350.9|353.89|351.09|353.7|350.9|0
1651728240000|2022-05-05 05:24:00|353.5|350.7|353.11|350.31|353.5|350.7|353.11|350.31|0
1651728250000|2022-05-05 05:24:10|352.91|350.11|352.72|349.92|352.91|350.11|352.72|349.92|0
1651728260000|2022-05-05 05:24:20|352.52|349.72|352.52|349.72|352.52|349.72|352.42|349.62|0
1651728270000|2022-05-05 05:24:30|352.61|349.81|352.52|349.72|352.61|349.81|352.52|349.72|0
1651728280000|2022-05-05 05:24:40|352.72|349.92|352.72|349.92|352.72|349.92|352.72|349.92|0
1651728290000|2022-05-05 05:24:50|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1651728300000|2022-05-05 05:25:00|352.61|349.81|352.61|349.81|352.61|349.81|352.52|349.72|0
1651728310000|2022-05-05 05:25:10|352.52|349.72|352.52|349.72|352.71|349.91|352.52|349.72|0
1651728330000|2022-05-05 05:25:30|352.13|349.33|352.13|349.33|352.13|349.33|352.13|349.33|0
1651728360000|2022-05-05 05:26:00|352.32|349.52|352.13|349.33|352.32|349.52|352.13|349.33|0
1651728370000|2022-05-05 05:26:10|351.73|348.93|351.73|348.93|351.73|348.93|351.73|348.93|0
1651728380000|2022-05-05 05:26:20|351.54|348.74|351.73|348.93|351.73|348.93|351.54|348.74|0
1651728410000|2022-05-05 05:26:50|351.83|349.03|351.93|349.13|351.93|349.13|351.83|349.03|0
1651728420000|2022-05-05 05:27:00|351.83|349.03|351.93|349.13|351.93|349.13|351.83|349.03|0
1651728430000|2022-05-05 05:27:10|352.12|349.32|352.02|349.22|352.12|349.32|352.02|349.22|0
1651728440000|2022-05-05 05:27:20|352.12|349.32|351.73|348.93|352.12|349.32|351.73|348.93|0
1651728460000|2022-05-05 05:27:40|351.54|348.74|351.54|348.74|351.54|348.74|351.54|348.74|0
1651728470000|2022-05-05 05:27:50|351.34|348.54|351.34|348.54|351.43|348.63|351.34|348.54|0
1651728480000|2022-05-05 05:28:00|351.54|348.74|351.63|348.83|351.63|348.83|351.54|348.74|0
1651728490000|2022-05-05 05:28:10|351.73|348.93|351.53|348.73|351.73|348.93|351.53|348.73|0
1651728500000|2022-05-05 05:28:20|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1651728510000|2022-05-05 05:28:30|351.73|348.93|351.93|349.13|351.93|349.13|351.73|348.93|0
1651728520000|2022-05-05 05:28:40|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1651728530000|2022-05-05 05:28:50|352.22|349.42|352.32|349.52|352.32|349.52|352.22|349.42|0
1651728540000|2022-05-05 05:29:00|352.52|349.72|352.51|349.71|352.52|349.72|352.51|349.71|0
1651728550000|2022-05-05 05:29:10|352.71|349.91|352.32|349.52|352.71|349.91|352.32|349.52|0
1651728560000|2022-05-05 05:29:20|352.12|349.32|351.93|349.13|352.12|349.32|351.93|349.13|0
1651728570000|2022-05-05 05:29:30|352.02|349.22|351.73|348.93|352.02|349.22|351.73|348.93|0
1651728580000|2022-05-05 05:29:40|351.63|348.83|351.53|348.73|351.63|348.83|351.53|348.73|0
1651728590000|2022-05-05 05:29:50|351.63|348.83|351.73|348.93|351.73|348.93|351.63|348.83|0
1651728600000|2022-05-05 05:30:00|351.82|349.02|351.73|348.93|351.82|349.02|351.73|348.93|0
1651728610000|2022-05-05 05:30:10|351.93|349.13|351.93|349.13|351.93|349.13|351.93|349.13|0
1651728620000|2022-05-05 05:30:20|351.73|348.93|351.82|349.02|351.82|349.02|351.73|348.93|0
1651728630000|2022-05-05 05:30:30|351.92|349.12|351.82|349.02|351.92|349.12|351.73|348.93|0
1651728640000|2022-05-05 05:30:40|351.92|349.12|352.12|349.32|352.12|349.32|351.92|349.12|0
1651728650000|2022-05-05 05:30:50|351.92|349.12|351.92|349.12|351.92|349.12|351.92|349.12|0
1651728660000|2022-05-05 05:31:00|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1651728670000|2022-05-05 05:31:10|351.92|349.12|351.92|349.12|351.92|349.12|351.92|349.12|0
1651728680000|2022-05-05 05:31:20|351.82|349.02|351.82|349.02|351.82|349.02|351.82|349.02|0
1651728690000|2022-05-05 05:31:30|351.92|349.12|351.73|348.93|351.92|349.12|351.73|348.93|0
1651728700000|2022-05-05 05:31:40|351.82|349.02|351.92|349.12|351.92|349.12|351.82|349.02|0
1651728710000|2022-05-05 05:31:50|351.82|349.02|351.73|348.93|351.82|349.02|351.73|348.93|0
1651728720000|2022-05-05 05:32:00|351.92|349.12|352.12|349.32|352.12|349.32|351.92|349.12|0
1651728730000|2022-05-05 05:32:10|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1651728740000|2022-05-05 05:32:20|352.51|349.71|352.32|349.52|352.51|349.71|352.32|349.52|0
1651728750000|2022-05-05 05:32:30|352.51|349.71|352.71|349.91|352.71|349.91|352.51|349.71|0
1651728770000|2022-05-05 05:32:50|352.51|349.71|352.51|349.71|352.51|349.71|352.31|349.51|0
1651728780000|2022-05-05 05:33:00|352.61|349.81|352.51|349.71|352.61|349.81|352.31|349.51|0
1651728790000|2022-05-05 05:33:10|352.31|349.51|352.71|349.91|352.9|350.1|352.31|349.51|0
1651728800000|2022-05-05 05:33:20|352.8|350|352.8|350|352.8|350|352.8|350|0
1651728810000|2022-05-05 05:33:30|352.9|350.1|353.1|350.3|353.1|350.3|352.9|350.1|0
1651728830000|2022-05-05 05:33:50|352.9|350.1|352.9|350.1|352.9|350.1|352.9|350.1|0
1651728840000|2022-05-05 05:34:00|352.8|350|352.9|350.1|352.9|350.1|352.71|349.91|0
1651728870000|2022-05-05 05:34:30|352.8|350|352.8|350|352.9|350.1|352.71|349.91|0
1651728880000|2022-05-05 05:34:40|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1651728900000|2022-05-05 05:35:00|353.29|350.49|353.49|350.69|353.49|350.69|353.29|350.49|0
1651728910000|2022-05-05 05:35:10|353.59|350.79|353.49|350.69|353.59|350.79|353.49|350.69|0
1651728920000|2022-05-05 05:35:20|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1651728940000|2022-05-05 05:35:40|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1651728970000|2022-05-05 05:36:10|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1651728980000|2022-05-05 05:36:20|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1651728990000|2022-05-05 05:36:30|353.69|350.89|353.78|350.98|353.78|350.98|353.69|350.89|0
1651729000000|2022-05-05 05:36:40|353.88|351.08|353.88|351.08|353.88|351.08|353.78|350.98|0
1651729010000|2022-05-05 05:36:50|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1651729020000|2022-05-05 05:37:00|354.28|351.48|354.67|351.87|354.87|352.07|354.28|351.48|0
1651729030000|2022-05-05 05:37:10|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1651729040000|2022-05-05 05:37:20|354.47|351.67|354.67|351.87|354.87|352.07|354.47|351.67|0
1651729060000|2022-05-05 05:37:40|354.76|351.96|354.67|351.87|354.76|351.96|354.67|351.87|0
1651729070000|2022-05-05 05:37:50|354.47|351.67|354.08|351.28|354.47|351.67|354.08|351.28|0
1651729100000|2022-05-05 05:38:20|353.88|351.08|353.78|350.98|353.88|351.08|353.78|350.98|0
1651729110000|2022-05-05 05:38:30|353.68|350.88|353.09|350.29|353.68|350.88|353.09|350.29|0
1651729120000|2022-05-05 05:38:40|353.19|350.39|352.9|350.1|353.19|350.39|352.9|350.1|0
1651729130000|2022-05-05 05:38:50|352.99|350.19|353.09|350.29|353.09|350.29|352.99|350.19|0
1651729140000|2022-05-05 05:39:00|352.9|350.1|352.99|350.19|353.09|350.29|352.9|350.1|0
1651729150000|2022-05-05 05:39:10|353.09|350.29|352.9|350.1|353.09|350.29|352.9|350.1|0
1651729180000|2022-05-05 05:39:40|352.7|349.9|352.9|350.1|352.9|350.1|352.7|349.9|0
1651729190000|2022-05-05 05:39:50|352.79|349.99|352.99|350.19|352.99|350.19|352.79|349.99|0
1651729200000|2022-05-05 05:40:00|352.9|350.1|352.79|349.99|352.9|350.1|352.79|349.99|0
1651729210000|2022-05-05 05:40:10|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1651729220000|2022-05-05 05:40:20|352.9|350.1|352.79|349.99|352.9|350.1|352.79|349.99|0
1651729230000|2022-05-05 05:40:30|352.7|349.9|352.99|350.19|352.99|350.19|352.7|349.9|0
1651729240000|2022-05-05 05:40:40|353.09|350.29|353.29|350.49|353.29|350.49|353.09|350.29|0
1651729250000|2022-05-05 05:40:50|353.49|350.69|353.88|351.08|353.88|351.08|353.49|350.69|0
1651729260000|2022-05-05 05:41:00|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1651729270000|2022-05-05 05:41:10|353.58|350.78|353.58|350.78|353.58|350.78|353.58|350.78|0
1651729280000|2022-05-05 05:41:20|353.48|350.68|353.29|350.49|353.48|350.68|353.29|350.49|0
1651729290000|2022-05-05 05:41:30|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1651729300000|2022-05-05 05:41:40|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1651729320000|2022-05-05 05:42:00|353.29|350.49|353.19|350.39|353.29|350.49|353.09|350.29|0
1651729330000|2022-05-05 05:42:10|353.29|350.49|352.99|350.19|353.29|350.49|352.89|350.09|0
1651729340000|2022-05-05 05:42:20|353.09|350.29|352.99|350.19|353.09|350.29|352.99|350.19|0
1651729350000|2022-05-05 05:42:30|352.7|349.9|353.09|350.29|353.09|350.29|352.7|349.9|0
1651729360000|2022-05-05 05:42:40|353.29|350.49|353.29|350.49|353.29|350.49|353.29|350.49|0
1651729370000|2022-05-05 05:42:50|353.09|350.29|353.09|350.29|353.09|350.29|352.99|350.19|0
1651729420000|2022-05-05 05:43:40|353.18|350.38|352.89|350.09|353.18|350.38|352.89|350.09|0
1651729430000|2022-05-05 05:43:50|353.09|350.29|353.29|350.49|353.29|350.49|353.09|350.29|0
1651729440000|2022-05-05 05:44:00|353.18|350.38|353.48|350.68|353.48|350.68|353.18|350.38|0
1651729450000|2022-05-05 05:44:10|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1651729460000|2022-05-05 05:44:20|353.48|350.68|353.48|350.68|353.58|350.78|353.48|350.68|0
1651729470000|2022-05-05 05:44:30|353.58|350.78|353.48|350.68|353.58|350.78|353.48|350.68|0
1651729500000|2022-05-05 05:45:00|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1651729510000|2022-05-05 05:45:10|352.99|350.19|352.89|350.09|352.99|350.19|352.89|350.09|0
1651729520000|2022-05-05 05:45:20|353.09|350.29|352.89|350.09|353.09|350.29|352.89|350.09|0
1651729530000|2022-05-05 05:45:30|352.7|349.9|352.7|349.9|352.79|349.99|352.7|349.9|0
1651729540000|2022-05-05 05:45:40|352.69|349.89|352.69|349.89|352.79|349.99|352.69|349.89|0
1651729550000|2022-05-05 05:45:50|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1651729560000|2022-05-05 05:46:00|352.69|349.89|352.3|349.5|352.69|349.89|352.3|349.5|0
1651729590000|2022-05-05 05:46:30|352.2|349.4|352.3|349.5|352.3|349.5|352.2|349.4|0
1651729600000|2022-05-05 05:46:40|351.81|349.01|351.71|348.91|351.81|349.01|351.71|348.91|0
1651729610000|2022-05-05 05:46:50|351.91|349.11|351.71|348.91|351.91|349.11|351.71|348.91|0
1651729620000|2022-05-05 05:47:00|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1651729630000|2022-05-05 05:47:10|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1651729640000|2022-05-05 05:47:20|351.91|349.11|351.52|348.72|351.91|349.11|351.52|348.72|0
1651729650000|2022-05-05 05:47:30|351.61|348.81|351.52|348.72|351.61|348.81|351.52|348.72|0
1651729660000|2022-05-05 05:47:40|351.71|348.91|351.81|349.01|351.81|349.01|351.71|348.91|0
1651729670000|2022-05-05 05:47:50|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1651729680000|2022-05-05 05:48:00|351.71|348.91|351.52|348.72|351.71|348.91|351.52|348.72|0
1651729710000|2022-05-05 05:48:30|349.95|347.15|349.75|346.95|349.95|347.15|349.75|346.95|0
1651729720000|2022-05-05 05:48:40|349.95|347.15|349.95|347.15|349.95|347.15|349.95|347.15|0
1651729730000|2022-05-05 05:48:50|350.14|347.34|350.24|347.44|350.24|347.44|350.14|347.34|0
1651729740000|2022-05-05 05:49:00|350.14|347.34|349.75|346.95|350.14|347.34|349.75|346.95|0
1651729750000|2022-05-05 05:49:10|349.85|347.05|349.85|347.05|349.85|347.05|349.85|347.05|0
1651729760000|2022-05-05 05:49:20|349.95|347.15|350.04|347.24|350.14|347.34|349.95|347.15|0
1651729770000|2022-05-05 05:49:30|349.95|347.15|351.02|348.22|351.02|348.22|349.75|346.95|0
1651729780000|2022-05-05 05:49:40|351.12|348.32|350.93|348.13|351.12|348.32|350.93|348.13|0
1651729790000|2022-05-05 05:49:50|351.02|348.22|351.02|348.22|351.02|348.22|351.02|348.22|0
1651729800000|2022-05-05 05:50:00|351.12|348.32|350.93|348.13|351.12|348.32|350.93|348.13|0
1651729810000|2022-05-05 05:50:10|350.73|347.93|350.73|347.93|350.73|347.93|350.63|347.83|0
1651729820000|2022-05-05 05:50:20|350.82|348.02|350.93|348.13|350.93|348.13|350.82|348.02|0
1651729830000|2022-05-05 05:50:30|351.02|348.22|351.02|348.22|351.02|348.22|351.02|348.22|0
1651729840000|2022-05-05 05:50:40|350.93|348.13|350.73|347.93|350.93|348.13|350.73|347.93|0
1651729850000|2022-05-05 05:50:50|350.82|348.02|350.92|348.12|350.92|348.12|350.73|347.93|0
1651729860000|2022-05-05 05:51:00|350.73|347.93|350.73|347.93|350.73|347.93|350.73|347.93|0
1651729870000|2022-05-05 05:51:10|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1651729880000|2022-05-05 05:51:20|350.73|347.93|350.34|347.54|350.73|347.93|350.34|347.54|0
1651729890000|2022-05-05 05:51:30|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1651729900000|2022-05-05 05:51:40|350.63|347.83|350.73|347.93|350.73|347.93|350.63|347.83|0
1651729910000|2022-05-05 05:51:50|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1651729920000|2022-05-05 05:52:00|351.02|348.22|351.12|348.32|351.12|348.32|351.02|348.22|0
1651729930000|2022-05-05 05:52:10|350.82|348.02|350.73|347.93|350.92|348.12|350.73|347.93|0
1651729940000|2022-05-05 05:52:20|350.92|348.12|350.92|348.12|351.12|348.32|350.92|348.12|0
1651729950000|2022-05-05 05:52:30|351.12|348.32|351.12|348.32|351.12|348.32|351.12|348.32|0
1651729980000|2022-05-05 05:53:00|352.1|349.3|352.1|349.3|352.1|349.3|352.1|349.3|0
1651729990000|2022-05-05 05:53:10|352.19|349.39|352.1|349.3|352.3|349.5|352.1|349.3|0
1651730010000|2022-05-05 05:53:30|351.9|349.1|351.9|349.1|351.9|349.1|351.8|349|0
1651730020000|2022-05-05 05:53:40|352|349.2|351.9|349.1|352|349.2|351.9|349.1|0
1651730030000|2022-05-05 05:53:50|351.71|348.91|351.71|348.91|351.71|348.91|351.6|348.8|0
1651730060000|2022-05-05 05:54:20|351.9|349.1|351.9|349.1|351.9|349.1|351.9|349.1|0
1651730080000|2022-05-05 05:54:40|351.71|348.91|351.51|348.71|351.71|348.91|351.51|348.71|0
1651730090000|2022-05-05 05:54:50|351.71|348.91|351.7|348.9|351.71|348.91|351.7|348.9|0
1651730100000|2022-05-05 05:55:00|351.9|349.1|351.9|349.1|351.9|349.1|351.8|349|0
1651730110000|2022-05-05 05:55:10|351.7|348.9|351.7|348.9|351.7|348.9|351.7|348.9|0
1651730120000|2022-05-05 05:55:20|351.51|348.71|351.7|348.9|351.7|348.9|351.51|348.71|0
1651730130000|2022-05-05 05:55:30|351.6|348.8|351.9|349.1|351.9|349.1|351.6|348.8|0
1651730140000|2022-05-05 05:55:40|351.8|349|351.9|349.1|351.9|349.1|351.8|349|0
1651730150000|2022-05-05 05:55:50|352.1|349.3|352.1|349.3|352.1|349.3|352.1|349.3|0
1651730160000|2022-05-05 05:56:00|352.19|349.39|352.29|349.49|352.29|349.49|352.19|349.39|0
1651730170000|2022-05-05 05:56:10|352.1|349.3|352.1|349.3|352.29|349.49|352.1|349.3|0
1651730190000|2022-05-05 05:56:30|352.29|349.49|352.29|349.49|352.29|349.49|352.19|349.39|0
1651730200000|2022-05-05 05:56:40|352.19|349.39|352.1|349.3|352.29|349.49|352.1|349.3|0
1651730220000|2022-05-05 05:57:00|352.29|349.49|352.39|349.59|352.39|349.59|352.29|349.49|0
1651730230000|2022-05-05 05:57:10|352.29|349.49|352.29|349.49|352.29|349.49|352.29|349.49|0
1651730250000|2022-05-05 05:57:30|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1651730260000|2022-05-05 05:57:40|352.38|349.58|352.29|349.49|352.38|349.58|352.29|349.49|0
1651730270000|2022-05-05 05:57:50|352.68|349.88|352.88|350.08|353.08|350.28|352.68|349.88|0
1651730310000|2022-05-05 05:58:30|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1651730320000|2022-05-05 05:58:40|352.58|349.78|352.49|349.69|352.58|349.78|352.49|349.69|0
1651730330000|2022-05-05 05:58:50|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1651730340000|2022-05-05 05:59:00|352.97|350.17|352.68|349.88|352.97|350.17|352.68|349.88|0
1651730350000|2022-05-05 05:59:10|352.88|350.08|352.68|349.88|352.88|350.08|352.68|349.88|0
1651730360000|2022-05-05 05:59:20|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1651730370000|2022-05-05 05:59:30|353.27|350.47|352.88|350.08|353.27|350.47|352.88|350.08|0
1651730380000|2022-05-05 05:59:40|352.97|350.17|352.88|350.08|352.97|350.17|352.88|350.08|0
1651730390000|2022-05-05 05:59:50|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1651730400000|2022-05-05 06:00:00|353.47|350.67|353.76|350.96|354.06|351.26|353.47|350.67|0
1651730410000|2022-05-05 06:00:10|353.66|350.86|353.07|350.27|353.66|350.86|353.07|350.27|0
1651730420000|2022-05-05 06:00:20|352.68|349.88|351.9|349.1|352.68|349.88|351.7|348.9|0
1651730430000|2022-05-05 06:00:30|351.7|348.9|351.31|348.51|351.7|348.9|351.31|348.51|0
1651730440000|2022-05-05 06:00:40|351.5|348.7|351.31|348.51|351.5|348.7|351.31|348.51|0
1651730460000|2022-05-05 06:01:00|351.5|348.7|351.9|349.1|351.9|349.1|351.5|348.7|0
1651730470000|2022-05-05 06:01:10|351.89|349.09|351.79|348.99|351.89|349.09|351.79|348.99|0
1651730480000|2022-05-05 06:01:20|351.7|348.9|351.7|348.9|351.7|348.9|351.7|348.9|0
1651730490000|2022-05-05 06:01:30|351.89|349.09|352.09|349.29|352.09|349.29|351.89|349.09|0
1651730500000|2022-05-05 06:01:40|352.29|349.49|352.29|349.49|352.29|349.49|352.29|349.49|0
1651730510000|2022-05-05 06:01:50|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1651730520000|2022-05-05 06:02:00|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1651730530000|2022-05-05 06:02:10|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1651730540000|2022-05-05 06:02:20|351.5|348.7|351.7|348.9|351.7|348.9|351.5|348.7|0
1651730550000|2022-05-05 06:02:30|351.89|349.09|351.5|348.7|351.89|349.09|351.5|348.7|0
1651730570000|2022-05-05 06:02:50|351.31|348.51|351.31|348.51|351.31|348.51|351.31|348.51|0
1651730580000|2022-05-05 06:03:00|351.3|348.5|351.5|348.7|351.7|348.9|351.3|348.5|0
1651730590000|2022-05-05 06:03:10|351.3|348.5|351.3|348.5|351.5|348.7|351.3|348.5|0
1651730610000|2022-05-05 06:03:30|351.5|348.7|351.5|348.7|351.5|348.7|351.5|348.7|0
1651730620000|2022-05-05 06:03:40|351.7|348.9|351.89|349.09|351.89|349.09|351.7|348.9|0
1651730630000|2022-05-05 06:03:50|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1651730640000|2022-05-05 06:04:00|351.79|348.99|351.89|349.09|351.99|349.19|351.79|348.99|0
1651730650000|2022-05-05 06:04:10|351.79|348.99|351.7|348.9|351.79|348.99|351.7|348.9|0
1651730660000|2022-05-05 06:04:20|351.5|348.7|351.5|348.7|351.5|348.7|351.3|348.5|0
1651730670000|2022-05-05 06:04:30|351.3|348.5|351.5|348.7|351.5|348.7|351.3|348.5|0
1651730680000|2022-05-05 06:04:40|351.7|348.9|351.89|349.09|351.89|349.09|351.7|348.9|0
1651730690000|2022-05-05 06:04:50|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1651730700000|2022-05-05 06:05:00|351.79|348.99|351.3|348.5|351.79|348.99|351.3|348.5|0
1651730710000|2022-05-05 06:05:10|350.91|348.11|351.11|348.31|351.11|348.31|350.91|348.11|0
1651730720000|2022-05-05 06:05:20|351|348.2|351.4|348.6|351.5|348.7|351|348.2|0
1651730730000|2022-05-05 06:05:30|351.3|348.5|351.3|348.5|351.3|348.5|351.3|348.5|0
1651730740000|2022-05-05 06:05:40|351.2|348.4|351.2|348.4|351.2|348.4|351.11|348.31|0
1651730750000|2022-05-05 06:05:50|350.91|348.11|350.91|348.11|350.91|348.11|350.71|347.91|0
1651730760000|2022-05-05 06:06:00|350.71|347.91|350.61|347.81|350.71|347.91|350.61|347.81|0
1651730770000|2022-05-05 06:06:10|350.52|347.72|350.71|347.91|350.71|347.91|350.52|347.72|0
1651730780000|2022-05-05 06:06:20|350.32|347.52|350.32|347.52|350.32|347.52|350.32|347.52|0
1651730790000|2022-05-05 06:06:30|350.52|347.72|350.32|347.52|350.52|347.72|350.22|347.42|0
1651730800000|2022-05-05 06:06:40|350.22|347.42|350.42|347.62|350.42|347.62|350.22|347.42|0
1651730810000|2022-05-05 06:06:50|350.32|347.52|350.52|347.72|350.52|347.72|350.32|347.52|0
1651730820000|2022-05-05 06:07:00|350.32|347.52|350.22|347.42|350.32|347.52|350.13|347.33|0
1651730830000|2022-05-05 06:07:10|350.32|347.52|350.32|347.52|350.32|347.52|350.32|347.52|0
1651730840000|2022-05-05 06:07:20|350.42|347.62|350.71|347.91|350.71|347.91|350.32|347.52|0
1651730850000|2022-05-05 06:07:30|350.52|347.72|350.32|347.52|350.52|347.72|350.32|347.52|0
1651730860000|2022-05-05 06:07:40|350.52|347.72|351.1|348.3|351.1|348.3|350.52|347.72|0
1651730870000|2022-05-05 06:07:50|350.91|348.11|351.1|348.3|351.1|348.3|350.91|348.11|0
1651730880000|2022-05-05 06:08:00|350.91|348.11|350.71|347.91|350.91|348.11|350.71|347.91|0
1651730890000|2022-05-05 06:08:10|350.91|348.11|351.1|348.3|351.1|348.3|350.91|348.11|0
1651730900000|2022-05-05 06:08:20|351.3|348.5|350.91|348.11|351.3|348.5|350.91|348.11|0
1651730910000|2022-05-05 06:08:30|351.1|348.3|350.91|348.11|351.1|348.3|350.91|348.11|0
1651730920000|2022-05-05 06:08:40|351.3|348.5|351.1|348.3|351.3|348.5|351.1|348.3|0
1651730930000|2022-05-05 06:08:50|351.3|348.5|350.91|348.11|351.3|348.5|350.91|348.11|0
1651730940000|2022-05-05 06:09:00|351.1|348.3|351|348.2|351.1|348.3|351|348.2|0
1651730950000|2022-05-05 06:09:10|350.91|348.11|351.1|348.3|351.1|348.3|350.71|347.91|0
1651730960000|2022-05-05 06:09:20|350.91|348.11|350.8|348|350.91|348.11|350.8|348|0
1651730970000|2022-05-05 06:09:30|350.71|347.91|350.71|347.91|350.8|348|350.71|347.91|0
1651730980000|2022-05-05 06:09:40|350.51|347.71|350.12|347.32|350.71|347.91|350.12|347.32|0
1651730990000|2022-05-05 06:09:50|350.41|347.61|350.32|347.52|350.41|347.61|350.32|347.52|0
1651731000000|2022-05-05 06:10:00|350.51|347.71|350.32|347.52|350.51|347.71|350.32|347.52|0
1651731010000|2022-05-05 06:10:10|350.41|347.61|350.51|347.71|350.71|347.91|350.41|347.61|0
1651731020000|2022-05-05 06:10:20|350.32|347.52|350.51|347.71|350.51|347.71|350.32|347.52|0
1651731030000|2022-05-05 06:10:30|350.61|347.81|350.91|348.11|350.91|348.11|350.61|347.81|0
1651731040000|2022-05-05 06:10:40|351.1|348.3|351.1|348.3|351.1|348.3|350.91|348.11|0
1651731050000|2022-05-05 06:10:50|351.2|348.4|351.89|349.09|351.89|349.09|351.2|348.4|0
1651731060000|2022-05-05 06:11:00|351.69|348.89|351.69|348.89|351.69|348.89|351.49|348.69|0
1651731070000|2022-05-05 06:11:10|352.08|349.28|352.28|349.48|352.47|349.67|352.08|349.28|0
1651731080000|2022-05-05 06:11:20|352.08|349.28|352.08|349.28|352.28|349.48|352.08|349.28|0
1651731090000|2022-05-05 06:11:30|352.18|349.38|353.06|350.26|353.06|350.26|352.18|349.38|0
1651731100000|2022-05-05 06:11:40|352.87|350.07|352.87|350.07|352.96|350.16|352.87|350.07|0
1651731110000|2022-05-05 06:11:50|352.96|350.16|352.47|349.67|352.96|350.16|352.47|349.67|0
1651731120000|2022-05-05 06:12:00|352.37|349.57|352.28|349.48|352.37|349.57|352.28|349.48|0
1651731130000|2022-05-05 06:12:10|352.08|349.28|351.88|349.08|352.08|349.28|351.78|348.98|0
1651731140000|2022-05-05 06:12:20|351.69|348.89|351.78|348.98|351.78|348.98|351.69|348.89|0
1651731150000|2022-05-05 06:12:30|351.69|348.89|351.88|349.08|351.98|349.18|351.69|348.89|0
1651731170000|2022-05-05 06:12:50|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1651731180000|2022-05-05 06:13:00|352.47|349.67|352.57|349.77|352.57|349.77|352.47|349.67|0
1651731190000|2022-05-05 06:13:10|352.37|349.57|352.28|349.48|352.47|349.67|352.28|349.48|0
1651731200000|2022-05-05 06:13:20|352.67|349.87|352.86|350.06|352.86|350.06|352.67|349.87|0
1651731210000|2022-05-05 06:13:30|353.06|350.26|353.26|350.46|353.45|350.65|353.06|350.26|0
1651731220000|2022-05-05 06:13:40|353.06|350.26|352.67|349.87|353.06|350.26|352.67|349.87|0
1651731230000|2022-05-05 06:13:50|352.47|349.67|352.08|349.28|352.47|349.67|352.08|349.28|0
1651731240000|2022-05-05 06:14:00|351.69|348.89|351.58|348.78|351.69|348.89|351.58|348.78|0
1651731250000|2022-05-05 06:14:10|351.49|348.69|351.39|348.59|351.49|348.69|351.39|348.59|0
1651731260000|2022-05-05 06:14:20|351.49|348.69|351.49|348.69|351.49|348.69|351.39|348.59|0
1651731270000|2022-05-05 06:14:30|351.69|348.89|351.88|349.08|351.88|349.08|351.69|348.89|0
1651731280000|2022-05-05 06:14:40|351.78|348.98|351.69|348.89|351.88|349.08|351.69|348.89|0
1651731300000|2022-05-05 06:15:00|351.29|348.49|351.49|348.69|351.49|348.69|351.29|348.49|0
1651731310000|2022-05-05 06:15:10|351.58|348.78|351.49|348.69|351.69|348.89|351.49|348.69|0
1651731340000|2022-05-05 06:15:40|351.29|348.49|351.1|348.3|351.29|348.49|351.1|348.3|0
1651731350000|2022-05-05 06:15:50|351.29|348.49|351.88|349.08|351.88|349.08|351.29|348.49|0
1651731360000|2022-05-05 06:16:00|352.08|349.28|352.37|349.57|352.37|349.57|352.08|349.28|0
1651731370000|2022-05-05 06:16:10|352.47|349.67|352.67|349.87|352.67|349.87|352.47|349.67|0
1651731380000|2022-05-05 06:16:20|352.56|349.76|352.67|349.87|352.67|349.87|352.56|349.76|0
1651731390000|2022-05-05 06:16:30|352.56|349.76|353.06|350.26|353.06|350.26|352.56|349.76|0
1651731400000|2022-05-05 06:16:40|352.76|349.96|352.86|350.06|353.06|350.26|352.76|349.96|0
1651731410000|2022-05-05 06:16:50|352.76|349.96|352.76|349.96|352.76|349.96|352.66|349.86|0
1651731420000|2022-05-05 06:17:00|352.86|350.06|352.47|349.67|352.86|350.06|352.27|349.47|0
1651731430000|2022-05-05 06:17:10|352.66|349.86|352.56|349.76|352.66|349.86|352.56|349.76|0
1651731440000|2022-05-05 06:17:20|352.66|349.86|352.56|349.76|352.66|349.86|352.56|349.76|0
1651731450000|2022-05-05 06:17:30|352.66|349.86|352.47|349.67|352.66|349.86|352.47|349.67|0
1651731460000|2022-05-05 06:17:40|352.27|349.47|352.27|349.47|352.27|349.47|352.27|349.47|0
1651731470000|2022-05-05 06:17:50|352.47|349.67|352.86|350.06|352.86|350.06|352.47|349.67|0
1651731480000|2022-05-05 06:18:00|352.95|350.15|352.95|350.15|352.95|350.15|352.86|350.06|0
1651731490000|2022-05-05 06:18:10|352.86|350.06|353.06|350.26|353.06|350.26|352.86|350.06|0
1651731500000|2022-05-05 06:18:20|352.86|350.06|352.95|350.15|353.06|350.26|352.86|350.06|0
1651731510000|2022-05-05 06:18:30|353.06|350.26|353.25|350.45|353.25|350.45|353.06|350.26|0
1651731520000|2022-05-05 06:18:40|353.06|350.26|352.95|350.15|353.06|350.26|352.95|350.15|0
1651731530000|2022-05-05 06:18:50|353.06|350.26|352.86|350.06|353.06|350.26|352.86|350.06|0
1651731540000|2022-05-05 06:19:00|353.06|350.26|353.25|350.45|353.25|350.45|353.06|350.26|0
1651731550000|2022-05-05 06:19:10|352.95|350.15|353.06|350.26|353.06|350.26|352.86|350.06|0
1651731560000|2022-05-05 06:19:20|353.05|350.25|353.25|350.45|353.25|350.45|353.05|350.25|0
1651731570000|2022-05-05 06:19:30|353.45|350.65|353.25|350.45|353.45|350.65|353.25|350.45|0
1651731580000|2022-05-05 06:19:40|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1651731590000|2022-05-05 06:19:50|352.66|349.86|352.66|349.86|352.86|350.06|352.66|349.86|0
1651731600000|2022-05-05 06:20:00|352.76|349.96|353.05|350.25|353.05|350.25|352.76|349.96|0
1651731620000|2022-05-05 06:20:20|352.86|350.06|352.27|349.47|352.86|350.06|352.27|349.47|0
1651731630000|2022-05-05 06:20:30|352.46|349.66|352.27|349.47|352.46|349.66|352.27|349.47|0
1651731640000|2022-05-05 06:20:40|352.36|349.56|351.88|349.08|352.36|349.56|351.88|349.08|0
1651731650000|2022-05-05 06:20:50|351.97|349.17|351.68|348.88|351.97|349.17|351.68|348.88|0
1651731660000|2022-05-05 06:21:00|351.58|348.78|351.68|348.88|352.07|349.27|351.58|348.78|0
1651731670000|2022-05-05 06:21:10|351.58|348.78|351.77|348.97|351.77|348.97|351.58|348.78|0
1651731680000|2022-05-05 06:21:20|351.68|348.88|350.9|348.1|351.88|349.08|350.9|348.1|0
1651731690000|2022-05-05 06:21:30|350.89|348.09|351.29|348.49|351.29|348.49|350.89|348.09|0
1651731700000|2022-05-05 06:21:40|350.5|347.7|351.09|348.29|351.09|348.29|350.5|347.7|0
1651731710000|2022-05-05 06:21:50|351.29|348.49|351.09|348.29|351.29|348.49|351.09|348.29|0
1651731720000|2022-05-05 06:22:00|351.18|348.38|350.89|348.09|351.18|348.38|350.89|348.09|0
1651731730000|2022-05-05 06:22:10|351.09|348.29|351.09|348.29|351.09|348.29|351.09|348.29|0
1651731740000|2022-05-05 06:22:20|350.89|348.09|351.09|348.29|351.09|348.29|350.89|348.09|0
1651731750000|2022-05-05 06:22:30|351.18|348.38|351.09|348.29|351.18|348.38|351.09|348.29|0
1651731760000|2022-05-05 06:22:40|351.18|348.38|351.09|348.29|351.29|348.49|351.09|348.29|0
1651731770000|2022-05-05 06:22:50|351.29|348.49|351.09|348.29|351.29|348.49|351.09|348.29|0
1651731780000|2022-05-05 06:23:00|351.18|348.38|351.29|348.49|351.29|348.49|351.09|348.29|0
1651731790000|2022-05-05 06:23:10|351.09|348.29|350.89|348.09|351.09|348.29|350.89|348.09|0
1651731800000|2022-05-05 06:23:20|350.7|347.9|350.7|347.9|350.79|347.99|350.7|347.9|0
1651731810000|2022-05-05 06:23:30|350.89|348.09|350.6|347.8|350.89|348.09|350.5|347.7|0
1651731820000|2022-05-05 06:23:40|350.7|347.9|350.4|347.6|350.7|347.9|350.4|347.6|0
1651731830000|2022-05-05 06:23:50|350.5|347.7|350.4|347.6|350.5|347.7|350.31|347.51|0
1651731840000|2022-05-05 06:24:00|350.3|347.5|350.11|347.31|350.3|347.5|350.11|347.31|0
1651731850000|2022-05-05 06:24:10|350.01|347.21|350.3|347.5|350.3|347.5|350.01|347.21|0
1651731860000|2022-05-05 06:24:20|350.11|347.31|350.2|347.4|350.2|347.4|350.11|347.31|0
1651731870000|2022-05-05 06:24:30|350.3|347.5|350.11|347.31|350.3|347.5|350.11|347.31|0
1651731880000|2022-05-05 06:24:40|349.72|346.92|350.11|347.31|350.11|347.31|349.72|346.92|0
1651731890000|2022-05-05 06:24:50|349.72|346.92|350.11|347.31|350.11|347.31|349.72|346.92|0
1651731900000|2022-05-05 06:25:00|349.91|347.11|349.91|347.11|349.91|347.11|349.72|346.92|0
1651731910000|2022-05-05 06:25:10|350.01|347.21|349.72|346.92|350.01|347.21|349.72|346.92|0
1651731920000|2022-05-05 06:25:20|349.91|347.11|349.91|347.11|349.91|347.11|349.91|347.11|0
1651731930000|2022-05-05 06:25:30|350.01|347.21|349.91|347.11|350.01|347.21|349.91|347.11|0
1651731940000|2022-05-05 06:25:40|350.01|347.21|350.11|347.31|350.11|347.31|350.01|347.21|0
1651731950000|2022-05-05 06:25:50|350.3|347.5|350.11|347.31|350.3|347.5|350.11|347.31|0
1651731960000|2022-05-05 06:26:00|350.3|347.5|350.3|347.5|350.3|347.5|350.2|347.4|0
1651731970000|2022-05-05 06:26:10|350.4|347.6|350.3|347.5|350.5|347.7|350.3|347.5|0
1651731980000|2022-05-05 06:26:20|350.11|347.31|349.91|347.11|350.11|347.31|349.91|347.11|0
1651731990000|2022-05-05 06:26:30|349.72|346.92|349.72|346.92|349.72|346.92|349.72|346.92|0
1651732000000|2022-05-05 06:26:40|348.93|346.13|347.96|345.16|348.93|346.13|347.96|345.16|0
1651732010000|2022-05-05 06:26:50|347.85|345.05|347.85|345.05|347.85|345.05|347.37|344.57|0
1651732020000|2022-05-05 06:27:00|347.76|344.96|348.05|345.25|348.05|345.25|347.76|344.96|0
1651732030000|2022-05-05 06:27:10|348.24|345.44|347.76|344.96|348.24|345.44|347.76|344.96|0
1651732040000|2022-05-05 06:27:20|346.98|344.18|346.88|344.08|346.98|344.18|346.78|343.98|0
1651732050000|2022-05-05 06:27:30|346.98|344.18|347.17|344.37|347.27|344.47|346.98|344.18|0
1651732060000|2022-05-05 06:27:40|347.37|344.57|347.17|344.37|347.37|344.57|347.07|344.27|0
1651732070000|2022-05-05 06:27:50|346.78|343.98|345.9|343.1|346.78|343.98|345.9|343.1|0
1651732080000|2022-05-05 06:28:00|346|343.2|345.81|343.01|346|343.2|345.71|342.91|0
1651732090000|2022-05-05 06:28:10|345.03|342.23|344.64|341.84|345.03|342.23|344.64|341.84|0
1651732100000|2022-05-05 06:28:20|344.84|342.04|345.81|343.01|345.81|343.01|344.84|342.04|0
1651732110000|2022-05-05 06:28:30|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1651732120000|2022-05-05 06:28:40|345.81|343.01|345.51|342.71|345.81|343.01|345.51|342.71|0
1651732130000|2022-05-05 06:28:50|345.42|342.62|345.81|343.01|345.81|343.01|345.42|342.62|0
1651732140000|2022-05-05 06:29:00|345.42|342.62|345.42|342.62|345.51|342.71|345.42|342.62|0
1651732150000|2022-05-05 06:29:10|345.51|342.71|344.93|342.13|345.51|342.71|344.93|342.13|0
1651732160000|2022-05-05 06:29:20|344.83|342.03|344.64|341.84|344.83|342.03|344.64|341.84|0
1651732170000|2022-05-05 06:29:30|344.83|342.03|344.64|341.84|344.83|342.03|344.64|341.84|0
1651732180000|2022-05-05 06:29:40|344.73|341.93|344.34|341.54|344.73|341.93|344.06|341.26|0
1651732190000|2022-05-05 06:29:50|344.64|341.84|345.03|342.23|345.03|342.23|344.64|341.84|0
1651732200000|2022-05-05 06:30:00|344.83|342.03|344.83|342.03|344.83|342.03|344.64|341.84|0
1651732210000|2022-05-05 06:30:10|344.54|341.74|344.64|341.84|344.64|341.84|344.54|341.74|0
1651732220000|2022-05-05 06:30:20|344.44|341.64|344.44|341.64|344.64|341.84|344.44|341.64|0
1651732230000|2022-05-05 06:30:30|344.64|341.84|344.44|341.64|344.64|341.84|344.44|341.64|0
1651732240000|2022-05-05 06:30:40|344.34|341.54|344.25|341.45|344.34|341.54|344.25|341.45|0
1651732250000|2022-05-05 06:30:50|344.15|341.35|344.06|341.26|344.25|341.45|344.06|341.26|0
1651732260000|2022-05-05 06:31:00|344.34|341.54|344.06|341.26|344.34|341.54|344.06|341.26|0
1651732270000|2022-05-05 06:31:10|344.15|341.35|344.05|341.25|344.15|341.35|343.86|341.06|0
1651732280000|2022-05-05 06:31:20|344.25|341.45|344.05|341.25|344.25|341.45|344.05|341.25|0
1651732290000|2022-05-05 06:31:30|344.15|341.35|344.05|341.25|344.15|341.35|344.05|341.25|0
1651732300000|2022-05-05 06:31:40|343.86|341.06|344.05|341.25|344.05|341.25|343.86|341.06|0
1651732310000|2022-05-05 06:31:50|343.67|340.87|343.47|340.67|343.67|340.87|343.47|340.67|0
1651732320000|2022-05-05 06:32:00|343.67|340.87|343.95|341.15|343.95|341.15|343.67|340.87|0
1651732330000|2022-05-05 06:32:10|344.05|341.25|343.67|340.87|344.05|341.25|343.67|340.87|0
1651732340000|2022-05-05 06:32:20|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1651732350000|2022-05-05 06:32:30|344.05|341.25|343.86|341.06|344.05|341.25|343.86|341.06|0
1651732360000|2022-05-05 06:32:40|343.66|340.86|344.05|341.25|344.05|341.25|343.66|340.86|0
1651732370000|2022-05-05 06:32:50|343.86|341.06|343.86|341.06|343.86|341.06|343.47|340.67|0
1651732380000|2022-05-05 06:33:00|343.47|340.67|343.66|340.86|343.66|340.86|343.28|340.48|0
1651732390000|2022-05-05 06:33:10|343.86|341.06|343.28|340.48|343.86|341.06|343.28|340.48|0
1651732400000|2022-05-05 06:33:20|343.08|340.28|343.08|340.28|343.17|340.37|343.08|340.28|0
1651732410000|2022-05-05 06:33:30|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1651732430000|2022-05-05 06:33:50|343.86|341.06|343.66|340.86|343.86|341.06|343.66|340.86|0
1651732440000|2022-05-05 06:34:00|343.76|340.96|343.86|341.06|343.86|341.06|343.76|340.96|0
1651732450000|2022-05-05 06:34:10|344.05|341.25|344.44|341.64|344.44|341.64|343.86|341.06|0
1651732460000|2022-05-05 06:34:20|344.64|341.84|344.83|342.03|344.83|342.03|344.64|341.84|0
1651732470000|2022-05-05 06:34:30|345.02|342.22|345.22|342.42|345.22|342.42|345.02|342.22|0
1651732480000|2022-05-05 06:34:40|345.02|342.22|345.22|342.42|345.22|342.42|345.02|342.22|0
1651732490000|2022-05-05 06:34:50|345.12|342.32|345.02|342.22|345.12|342.32|345.02|342.22|0
1651732500000|2022-05-05 06:35:00|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1651732510000|2022-05-05 06:35:10|344.83|342.03|344.44|341.64|344.83|342.03|344.44|341.64|0
1651732520000|2022-05-05 06:35:20|344.53|341.73|344.63|341.83|344.63|341.83|344.44|341.64|0
1651732530000|2022-05-05 06:35:30|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1651732540000|2022-05-05 06:35:40|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1651732550000|2022-05-05 06:35:50|344.05|341.25|343.86|341.06|344.05|341.25|343.86|341.06|0
1651732560000|2022-05-05 06:36:00|344.24|341.44|344.34|341.54|344.34|341.54|344.14|341.34|0
1651732570000|2022-05-05 06:36:10|344.44|341.64|344.53|341.73|344.63|341.83|344.44|341.64|0
1651732580000|2022-05-05 06:36:20|344.63|341.83|344.44|341.64|344.63|341.83|344.24|341.44|0
1651732600000|2022-05-05 06:36:40|343.86|341.06|343.66|340.86|343.86|341.06|343.66|340.86|0
1651732610000|2022-05-05 06:36:50|343.47|340.67|343.47|340.67|343.47|340.67|343.27|340.47|0
1651732620000|2022-05-05 06:37:00|343.66|340.86|344.24|341.44|344.24|341.44|343.66|340.86|0
1651732640000|2022-05-05 06:37:20|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1651732650000|2022-05-05 06:37:30|344.44|341.64|344.83|342.03|344.83|342.03|344.44|341.64|0
1651732660000|2022-05-05 06:37:40|345.02|342.22|344.83|342.03|345.02|342.22|344.83|342.03|0
1651732670000|2022-05-05 06:37:50|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1651732680000|2022-05-05 06:38:00|344.73|341.93|344.72|341.92|344.73|341.93|344.63|341.83|0
1651732690000|2022-05-05 06:38:10|344.44|341.64|344.63|341.83|344.83|342.03|344.44|341.64|0
1651732700000|2022-05-05 06:38:20|344.72|341.92|345.02|342.22|345.02|342.22|344.72|341.92|0
1651732710000|2022-05-05 06:38:30|345.21|342.41|345.02|342.22|345.21|342.41|344.83|342.03|0
1651732720000|2022-05-05 06:38:40|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1651732730000|2022-05-05 06:38:50|344.83|342.03|344.72|341.92|344.92|342.12|344.72|341.92|0
1651732740000|2022-05-05 06:39:00|344.44|341.64|343.85|341.05|344.44|341.64|343.85|341.05|0
1651732750000|2022-05-05 06:39:10|343.66|340.86|343.85|341.05|343.85|341.05|343.66|340.86|0
1651732760000|2022-05-05 06:39:20|344.05|341.25|343.66|340.86|344.05|341.25|343.66|340.86|0
1651732770000|2022-05-05 06:39:30|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1651732780000|2022-05-05 06:39:40|343.27|340.47|343.27|340.47|343.46|340.66|343.27|340.47|0
1651732790000|2022-05-05 06:39:50|343.46|340.66|343.46|340.66|343.66|340.86|343.46|340.66|0
1651732800000|2022-05-05 06:40:00|343.66|340.86|344.24|341.44|344.24|341.44|343.56|340.76|0
1651732810000|2022-05-05 06:40:10|344.05|341.25|344.24|341.44|344.24|341.44|344.05|341.25|0
1651732820000|2022-05-05 06:40:20|344.05|341.25|344.05|341.25|344.05|341.25|343.85|341.05|0
1651732830000|2022-05-05 06:40:30|343.07|340.27|343.27|340.47|343.27|340.47|343.07|340.27|0
1651732840000|2022-05-05 06:40:40|343.56|340.76|343.36|340.56|343.56|340.76|343.36|340.56|0
1651732850000|2022-05-05 06:40:50|343.27|340.47|343.07|340.27|343.27|340.47|343.07|340.27|0
1651732860000|2022-05-05 06:41:00|343.27|340.47|343.46|340.66|343.46|340.66|343.27|340.47|0
1651732870000|2022-05-05 06:41:10|343.56|340.76|343.46|340.66|343.56|340.76|343.46|340.66|0
1651732880000|2022-05-05 06:41:20|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1651732890000|2022-05-05 06:41:30|343.66|340.86|343.56|340.76|343.85|341.05|343.56|340.76|0
1651732900000|2022-05-05 06:41:40|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1651732910000|2022-05-05 06:41:50|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1651732920000|2022-05-05 06:42:00|343.27|340.47|343.66|340.86|343.66|340.86|343.27|340.47|0
1651732930000|2022-05-05 06:42:10|343.55|340.75|343.66|340.86|343.66|340.86|343.55|340.75|0
1651732940000|2022-05-05 06:42:20|343.46|340.66|343.66|340.86|343.66|340.86|343.46|340.66|0
1651732950000|2022-05-05 06:42:30|343.27|340.47|343.27|340.47|343.27|340.47|343.27|340.47|0
1651732960000|2022-05-05 06:42:40|343.46|340.66|343.65|340.85|343.65|340.85|343.46|340.66|0
1651732970000|2022-05-05 06:42:50|343.46|340.66|343.36|340.56|343.46|340.66|343.36|340.56|0
1651732980000|2022-05-05 06:43:00|343.46|340.66|343.15|340.35|343.65|340.85|343.15|340.35|0
1651732990000|2022-05-05 06:43:10|343.54|340.74|343.93|341.13|343.93|341.13|343.54|340.74|0
1651733000000|2022-05-05 06:43:20|343.68|340.88|343.58|340.78|343.77|340.97|343.58|340.78|0
1651733010000|2022-05-05 06:43:30|343.77|340.97|343.29|340.49|343.97|341.17|343.29|340.49|0
1651733020000|2022-05-05 06:43:40|343.19|340.39|343.29|340.49|343.29|340.49|343.19|340.39|0
1651733030000|2022-05-05 06:43:50|343.19|340.39|342.9|340.1|343.19|340.39|342.9|340.1|0
1651733040000|2022-05-05 06:44:00|342.8|340|342.9|340.1|342.9|340.1|342.51|339.71|0
1651733050000|2022-05-05 06:44:10|342.8|340|342.9|340.1|342.9|340.1|342.8|340|0
1651733060000|2022-05-05 06:44:20|342.8|340|342.8|340|342.8|340|342.8|340|0
1651733070000|2022-05-05 06:44:30|342.61|339.81|342.12|339.32|342.71|339.91|342.12|339.32|0
1651733080000|2022-05-05 06:44:40|342.22|339.42|342.32|339.52|342.32|339.52|342.12|339.32|0
1651733090000|2022-05-05 06:44:50|342.51|339.71|342.32|339.52|342.51|339.71|342.32|339.52|0
1651733100000|2022-05-05 06:45:00|342.51|339.71|342.32|339.52|342.51|339.71|342.32|339.52|0
1651733110000|2022-05-05 06:45:10|342.51|339.71|342.51|339.71|342.71|339.91|342.51|339.71|0
1651733140000|2022-05-05 06:45:40|342.32|339.52|342.12|339.32|342.32|339.52|342.12|339.32|0
1651733150000|2022-05-05 06:45:50|342.32|339.52|342.12|339.32|342.32|339.52|342.12|339.32|0
1651733160000|2022-05-05 06:46:00|342.22|339.42|342.6|339.8|342.6|339.8|342.22|339.42|0
1651733170000|2022-05-05 06:46:10|342.71|339.91|342.9|340.1|342.9|340.1|342.71|339.91|0
1651733190000|2022-05-05 06:46:30|342.7|339.9|343.09|340.29|343.09|340.29|342.7|339.9|0
1651733200000|2022-05-05 06:46:40|342.99|340.19|342.8|340|342.99|340.19|342.8|340|0
1651733210000|2022-05-05 06:46:50|342.7|339.9|342.41|339.61|342.7|339.9|342.41|339.61|0
1651733220000|2022-05-05 06:47:00|342.51|339.71|342.7|339.9|342.9|340.1|342.51|339.71|0
1651733230000|2022-05-05 06:47:10|342.9|340.1|343.09|340.29|343.09|340.29|342.8|340|0
1651733240000|2022-05-05 06:47:20|343.29|340.49|342.8|340|343.29|340.49|342.8|340|0
1651733250000|2022-05-05 06:47:30|342.7|339.9|342.9|340.1|342.9|340.1|342.7|339.9|0
1651733260000|2022-05-05 06:47:40|342.7|339.9|342.7|339.9|342.7|339.9|342.51|339.71|0
1651733270000|2022-05-05 06:47:50|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1651733280000|2022-05-05 06:48:00|342.31|339.51|342.6|339.8|342.6|339.8|342.31|339.51|0
1651733290000|2022-05-05 06:48:10|342.7|339.9|342.7|339.9|342.9|340.1|342.7|339.9|0
1651733300000|2022-05-05 06:48:20|342.51|339.71|341.93|339.13|342.51|339.71|341.93|339.13|0
1651733310000|2022-05-05 06:48:30|342.12|339.32|342.31|339.51|342.31|339.51|342.12|339.32|0
1651733330000|2022-05-05 06:48:50|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1651733340000|2022-05-05 06:49:00|342.41|339.61|342.51|339.71|342.51|339.71|342.41|339.61|0
1651733350000|2022-05-05 06:49:10|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1651733360000|2022-05-05 06:49:20|342.51|339.71|342.31|339.51|342.51|339.71|342.12|339.32|0
1651733370000|2022-05-05 06:49:30|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1651733380000|2022-05-05 06:49:40|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1651733390000|2022-05-05 06:49:50|342.7|339.9|342.51|339.71|342.7|339.9|342.51|339.71|0
1651733400000|2022-05-05 06:50:00|342.6|339.8|342.79|339.99|342.9|340.1|342.6|339.8|0
1651733410000|2022-05-05 06:50:10|342.7|339.9|342.79|339.99|342.9|340.1|342.7|339.9|0
1651733420000|2022-05-05 06:50:20|342.9|340.1|342.7|339.9|342.9|340.1|342.7|339.9|0
1651733430000|2022-05-05 06:50:30|342.51|339.71|342.7|339.9|342.7|339.9|342.51|339.71|0
1651733440000|2022-05-05 06:50:40|342.6|339.8|342.51|339.71|342.7|339.9|342.51|339.71|0
1651733450000|2022-05-05 06:50:50|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1651733460000|2022-05-05 06:51:00|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1651733470000|2022-05-05 06:51:10|343.48|340.68|343.09|340.29|343.48|340.68|343.09|340.29|0
1651733480000|2022-05-05 06:51:20|342.99|340.19|342.21|339.41|342.99|340.19|342.21|339.41|0
1651733490000|2022-05-05 06:51:30|341.92|339.12|342.12|339.32|342.12|339.32|341.92|339.12|0
1651733500000|2022-05-05 06:51:40|341.92|339.12|342.31|339.51|342.31|339.51|341.92|339.12|0
1651733510000|2022-05-05 06:51:50|342.21|339.41|342.02|339.22|342.31|339.51|341.92|339.12|0
1651733520000|2022-05-05 06:52:00|342.01|339.21|342.5|339.7|342.5|339.7|342.01|339.21|0
1651733530000|2022-05-05 06:52:10|342.7|339.9|342.6|339.8|342.7|339.9|342.5|339.7|0
1651733540000|2022-05-05 06:52:20|342.7|339.9|343.09|340.29|343.09|340.29|342.7|339.9|0
1651733550000|2022-05-05 06:52:30|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1651733560000|2022-05-05 06:52:40|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1651733570000|2022-05-05 06:52:50|342.99|340.19|342.89|340.09|342.99|340.19|342.89|340.09|0
1651733580000|2022-05-05 06:53:00|342.79|339.99|343.28|340.48|343.28|340.48|342.79|339.99|0
1651733590000|2022-05-05 06:53:10|343.18|340.38|342.99|340.19|343.18|340.38|342.99|340.19|0
1651733600000|2022-05-05 06:53:20|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1651733610000|2022-05-05 06:53:30|342.89|340.09|342.4|339.6|342.89|340.09|342.4|339.6|0
1651733620000|2022-05-05 06:53:40|342.31|339.51|342.5|339.7|342.5|339.7|342.31|339.51|0
1651733630000|2022-05-05 06:53:50|342.31|339.51|342.21|339.41|342.31|339.51|342.11|339.31|0
1651733640000|2022-05-05 06:54:00|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1651733650000|2022-05-05 06:54:10|342.5|339.7|342.31|339.51|342.6|339.8|342.31|339.51|0
1651733670000|2022-05-05 06:54:30|342.11|339.31|342.31|339.51|342.31|339.51|342.11|339.31|0
1651733680000|2022-05-05 06:54:40|342.11|339.31|342.21|339.41|342.31|339.51|342.11|339.31|0
1651733690000|2022-05-05 06:54:50|342.11|339.31|341.92|339.12|342.11|339.31|341.92|339.12|0
1651733700000|2022-05-05 06:55:00|342.11|339.31|342.11|339.31|342.31|339.51|342.11|339.31|0
1651733710000|2022-05-05 06:55:10|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1651733720000|2022-05-05 06:55:20|342.5|339.7|343.09|340.29|343.09|340.29|342.5|339.7|0
1651733730000|2022-05-05 06:55:30|342.89|340.09|342.5|339.7|342.89|340.09|342.5|339.7|0
1651733740000|2022-05-05 06:55:40|342.79|339.99|342.89|340.09|342.89|340.09|342.7|339.9|0
1651733750000|2022-05-05 06:55:50|343.08|340.28|342.89|340.09|343.08|340.28|342.89|340.09|0
1651733760000|2022-05-05 06:56:00|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1651733770000|2022-05-05 06:56:10|342.89|340.09|343.08|340.28|343.08|340.28|342.89|340.09|0
1651733790000|2022-05-05 06:56:30|342.79|339.99|342.7|339.9|342.79|339.99|342.59|339.79|0
1651733800000|2022-05-05 06:56:40|342.5|339.7|342.5|339.7|342.5|339.7|342.4|339.6|0
1651733810000|2022-05-05 06:56:50|342.31|339.51|342.31|339.51|342.5|339.7|342.31|339.51|0
1651733820000|2022-05-05 06:57:00|342.4|339.6|342.69|339.89|342.89|340.09|342.4|339.6|0
1651733830000|2022-05-05 06:57:10|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1651733840000|2022-05-05 06:57:20|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1651733850000|2022-05-05 06:57:30|342.11|339.31|342.01|339.21|342.11|339.31|341.92|339.12|0
1651733860000|2022-05-05 06:57:40|342.11|339.31|342.11|339.31|342.2|339.4|342.01|339.21|0
1651733870000|2022-05-05 06:57:50|342.01|339.21|341.92|339.12|342.11|339.31|341.92|339.12|0
1651733890000|2022-05-05 06:58:10|342.11|339.31|342.3|339.5|342.3|339.5|342.11|339.31|0
1651733900000|2022-05-05 06:58:20|342.11|339.31|341.92|339.12|342.2|339.4|341.92|339.12|0
1651733910000|2022-05-05 06:58:30|340.56|337.76|340.94|338.14|340.94|338.14|340.56|337.76|0
1651733920000|2022-05-05 06:58:40|340.75|337.95|340.56|337.76|340.84|338.04|340.56|337.76|0
1651733930000|2022-05-05 06:58:50|340.75|337.95|339.59|336.79|340.75|337.95|339.59|336.79|0
1651733940000|2022-05-05 06:59:00|339.68|336.88|340.17|337.37|340.17|337.37|339.68|336.88|0
1651733950000|2022-05-05 06:59:10|340.26|337.46|340.17|337.37|340.45|337.65|340.17|337.37|0
1651733960000|2022-05-05 06:59:20|340.45|337.65|340.36|337.56|340.45|337.65|340.36|337.56|0
1651733970000|2022-05-05 06:59:30|340.17|337.37|340.75|337.95|340.75|337.95|340.17|337.37|0
1651733980000|2022-05-05 06:59:40|340.55|337.75|340.17|337.37|340.55|337.75|340.17|337.37|0
1651733990000|2022-05-05 06:59:50|339.97|337.17|339.87|337.07|340.17|337.37|339.87|337.07|0
1651734000000|2022-05-05 07:00:00|340.75|337.95|339.87|337.07|340.75|337.95|339.87|337.07|0
1651734010000|2022-05-05 07:00:10|339.97|337.17|338.81|336.01|339.97|337.17|338.81|336.01|0
1651734020000|2022-05-05 07:00:20|338.62|335.82|338.42|335.62|338.62|335.82|338.42|335.62|0
1651734030000|2022-05-05 07:00:30|338.62|335.82|339|336.2|339|336.2|338.62|335.82|0
1651734040000|2022-05-05 07:00:40|338.62|335.82|338.81|336.01|338.81|336.01|338.62|335.82|0
1651734050000|2022-05-05 07:00:50|338.62|335.82|338.81|336.01|338.81|336.01|338.62|335.82|0
1651734060000|2022-05-05 07:01:00|338.42|335.62|338.61|335.81|338.62|335.82|338.42|335.62|0
1651734070000|2022-05-05 07:01:10|338.42|335.62|338.03|335.23|338.42|335.62|338.03|335.23|0
1651734080000|2022-05-05 07:01:20|338.23|335.43|338.32|335.52|338.42|335.62|338.23|335.43|0
1651734090000|2022-05-05 07:01:30|338.23|335.43|338.23|335.43|338.23|335.43|338.03|335.23|0
1651734100000|2022-05-05 07:01:40|338.32|335.52|338.42|335.62|338.42|335.62|338.32|335.52|0
1651734110000|2022-05-05 07:01:50|338.51|335.71|338.61|335.81|338.61|335.81|338.51|335.71|0
1651734130000|2022-05-05 07:02:10|338.42|335.62|338.61|335.81|338.61|335.81|338.42|335.62|0
1651734140000|2022-05-05 07:02:20|338.42|335.62|338.42|335.62|338.61|335.81|338.42|335.62|0
1651734150000|2022-05-05 07:02:30|338.61|335.81|338.13|335.33|338.61|335.81|338.13|335.33|0
1651734160000|2022-05-05 07:02:40|338.23|335.43|338.03|335.23|338.23|335.43|337.84|335.04|0
1651734170000|2022-05-05 07:02:50|338.42|335.62|338.81|336.01|338.81|336.01|338.23|335.43|0
1651734180000|2022-05-05 07:03:00|338.42|335.62|338.23|335.43|338.51|335.71|338.23|335.43|0
1651734190000|2022-05-05 07:03:10|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1651734200000|2022-05-05 07:03:20|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1651734210000|2022-05-05 07:03:30|338.03|335.23|338.23|335.43|338.23|335.43|338.03|335.23|0
1651734220000|2022-05-05 07:03:40|338.32|335.52|338.81|336.01|338.81|336.01|338.32|335.52|0
1651734230000|2022-05-05 07:03:50|338.71|335.91|338.9|336.1|339|336.2|338.71|335.91|0
1651734240000|2022-05-05 07:04:00|339|336.2|339.39|336.59|339.39|336.59|339|336.2|0
1651734250000|2022-05-05 07:04:10|339.29|336.49|339.77|336.97|339.77|336.97|339.29|336.49|0
1651734260000|2022-05-05 07:04:20|339.97|337.17|340.74|337.94|340.94|338.14|339.97|337.17|0
1651734270000|2022-05-05 07:04:30|340.55|337.75|341.33|338.53|341.33|338.53|340.55|337.75|0
1651734280000|2022-05-05 07:04:40|341.52|338.72|341.42|338.62|341.91|339.11|341.42|338.62|0
1651734290000|2022-05-05 07:04:50|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1651734300000|2022-05-05 07:05:00|341.32|338.92|341.02|338.62|341.32|338.92|340.74|338.34|0
1651734310000|2022-05-05 07:05:10|340.93|338.53|340.93|338.53|340.93|338.53|340.74|338.34|0
1651734320000|2022-05-05 07:05:20|340.83|338.43|340.83|338.43|340.83|338.43|340.74|338.34|0
1651734330000|2022-05-05 07:05:30|340.54|338.14|340.15|337.75|340.54|338.14|339.86|337.46|0
1651734340000|2022-05-05 07:05:40|339.96|337.56|338.7|336.3|339.96|337.56|338.7|336.3|0
1651734350000|2022-05-05 07:05:50|338.8|336.4|339.18|336.78|339.18|336.78|338.6|336.2|0
1651734360000|2022-05-05 07:06:00|338.99|336.59|338.22|335.82|338.99|336.59|338.22|335.82|0
1651734370000|2022-05-05 07:06:10|338.02|335.62|338.12|335.72|338.12|335.72|337.73|335.33|0
1651734380000|2022-05-05 07:06:20|338.22|335.82|338.99|336.59|338.99|336.59|338.22|335.82|0
1651734390000|2022-05-05 07:06:30|339.08|336.68|338.8|336.4|339.08|336.68|338.6|336.2|0
1651734400000|2022-05-05 07:06:40|338.6|336.2|338.6|336.2|338.6|336.2|338.41|336.01|0
1651734410000|2022-05-05 07:06:50|338.8|336.4|337.92|335.52|338.8|336.4|337.92|335.52|0
1651734420000|2022-05-05 07:07:00|338.41|336.01|338.41|336.01|338.41|336.01|338.02|335.62|0
1651734430000|2022-05-05 07:07:10|338.6|336.2|338.31|335.91|338.7|336.3|338.31|335.91|0
1651734440000|2022-05-05 07:07:20|338.22|335.82|338.41|336.01|338.41|336.01|338.11|335.71|0
1651734450000|2022-05-05 07:07:30|338.8|336.4|338.6|336.2|338.8|336.4|338.6|336.2|0
1651734460000|2022-05-05 07:07:40|338.21|335.81|338.99|336.59|338.99|336.59|338.21|335.81|0
1651734470000|2022-05-05 07:07:50|339.18|336.78|338.99|336.59|339.38|336.98|338.99|336.59|0
1651734480000|2022-05-05 07:08:00|338.21|335.81|339.08|336.68|339.08|336.68|338.21|335.81|0
1651734490000|2022-05-05 07:08:10|338.99|336.59|338.99|336.59|339.18|336.78|338.99|336.59|0
1651734500000|2022-05-05 07:08:20|339.18|336.78|340.15|337.75|340.15|337.75|339.08|336.68|0
1651734510000|2022-05-05 07:08:30|340.63|338.23|340.73|338.33|340.73|338.33|340.35|337.95|0
1651734520000|2022-05-05 07:08:40|340.54|338.14|340.54|338.14|340.54|338.14|340.35|337.95|0
1651734530000|2022-05-05 07:08:50|340.93|338.53|340.63|338.23|341.02|338.62|340.63|338.23|0
1651734540000|2022-05-05 07:09:00|340.83|338.43|341.41|339.01|341.51|339.11|340.83|338.43|0
1651734550000|2022-05-05 07:09:10|341.12|338.72|340.93|338.53|341.12|338.72|340.93|338.53|0
1651734560000|2022-05-05 07:09:20|341.12|338.72|341.32|338.92|341.32|338.92|341.12|338.72|0
1651734570000|2022-05-05 07:09:30|340.93|338.53|340.83|338.43|340.93|338.53|340.73|338.33|0
1651734580000|2022-05-05 07:09:40|340.93|338.53|340.63|338.23|340.93|338.53|340.63|338.23|0
1651734590000|2022-05-05 07:09:50|340.73|338.33|340.34|337.94|340.73|338.33|340.34|337.94|0
1651734600000|2022-05-05 07:10:00|339.76|337.36|340.05|337.65|340.15|337.75|339.76|337.36|0
1651734610000|2022-05-05 07:10:10|339.76|337.36|339.18|336.78|339.76|337.36|339.18|336.78|0
1651734620000|2022-05-05 07:10:20|338.99|336.59|338.69|336.29|338.99|336.59|338.69|336.29|0
1651734630000|2022-05-05 07:10:30|338.99|336.59|339.27|336.87|339.37|336.97|338.99|336.59|0
1651734640000|2022-05-05 07:10:40|338.79|336.39|338.6|336.2|338.99|336.59|338.6|336.2|0
1651734650000|2022-05-05 07:10:50|338.5|336.1|338.79|336.39|338.79|336.39|338.21|335.81|0
1651734660000|2022-05-05 07:11:00|338.99|336.59|339.18|336.78|339.18|336.78|338.99|336.59|0
1651734670000|2022-05-05 07:11:10|339.37|336.97|338.99|336.59|339.37|336.97|338.99|336.59|0
1651734680000|2022-05-05 07:11:20|338.69|336.29|338.21|335.81|338.69|336.29|338.21|335.81|0
1651734690000|2022-05-05 07:11:30|338.3|335.9|338.6|336.2|338.6|336.2|338.3|335.9|0
1651734700000|2022-05-05 07:11:40|338.69|336.29|338.4|336|338.79|336.39|338.4|336|0
1651734710000|2022-05-05 07:11:50|338.02|335.62|337.82|335.42|338.11|335.71|337.63|335.23|0
1651734720000|2022-05-05 07:12:00|338.21|335.81|338.21|335.81|338.21|335.81|338.02|335.62|0
1651734730000|2022-05-05 07:12:10|338.11|335.71|338.5|336.1|338.5|336.1|338.11|335.71|0
1651734740000|2022-05-05 07:12:20|338.69|336.29|338.4|336|338.69|336.29|338.21|335.81|0
1651734750000|2022-05-05 07:12:30|338.02|335.62|337.24|334.84|338.02|335.62|337.24|334.84|0
1651734760000|2022-05-05 07:12:40|337.05|334.65|337.05|334.65|337.05|334.65|336.86|334.46|0
1651734770000|2022-05-05 07:12:50|336.86|334.46|336.95|334.55|337.05|334.65|336.86|334.46|0
1651734780000|2022-05-05 07:13:00|337.24|334.84|337.14|334.74|337.24|334.84|337.14|334.74|0
1651734790000|2022-05-05 07:13:10|337.05|334.65|337.14|334.74|337.24|334.84|336.86|334.46|0
1651734800000|2022-05-05 07:13:20|337.24|334.84|336.86|334.46|337.24|334.84|336.86|334.46|0
1651734810000|2022-05-05 07:13:30|336.66|334.26|336.66|334.26|336.86|334.46|336.66|334.26|0
1651734820000|2022-05-05 07:13:40|336.56|334.16|335.89|333.49|336.56|334.16|335.89|333.49|0
1651734830000|2022-05-05 07:13:50|336.08|333.68|336.47|334.07|336.47|334.07|336.08|333.68|0
1651734840000|2022-05-05 07:14:00|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1651734850000|2022-05-05 07:14:10|336.08|333.68|335.98|333.58|336.08|333.68|335.98|333.58|0
1651734860000|2022-05-05 07:14:20|336.08|333.68|335.89|333.49|336.08|333.68|335.89|333.49|0
1651734870000|2022-05-05 07:14:30|335.7|333.3|335.89|333.49|335.89|333.49|335.7|333.3|0
1651734880000|2022-05-05 07:14:40|335.7|333.3|335.21|332.81|335.7|333.3|335.21|332.81|0
1651734890000|2022-05-05 07:14:50|335.12|332.72|335.31|332.91|335.31|332.91|335.12|332.72|0
1651734900000|2022-05-05 07:15:00|334.92|332.52|334.82|332.42|335.4|333|334.82|332.42|0
1651734910000|2022-05-05 07:15:10|334.73|332.33|335.5|333.1|335.5|333.1|334.73|332.33|0
1651734920000|2022-05-05 07:15:20|335.31|332.91|335.5|333.1|335.5|333.1|335.31|332.91|0
1651734930000|2022-05-05 07:15:30|335.31|332.91|335.21|332.81|335.5|333.1|335.21|332.81|0
1651734940000|2022-05-05 07:15:40|335.31|332.91|335.31|332.91|335.31|332.91|335.21|332.81|0
1651734950000|2022-05-05 07:15:50|335.5|333.1|335.4|333|335.5|333.1|335.4|333|0
1651734960000|2022-05-05 07:16:00|335.5|333.1|334.92|332.52|335.69|333.29|334.92|332.52|0
1651734970000|2022-05-05 07:16:10|334.73|332.33|335.01|332.61|335.12|332.72|334.73|332.33|0
1651734980000|2022-05-05 07:16:20|335.12|332.72|334.54|332.14|335.12|332.72|334.54|332.14|0
1651734990000|2022-05-05 07:16:30|334.73|332.33|334.15|331.75|334.73|332.33|334.15|331.75|0
1651735000000|2022-05-05 07:16:40|334.05|331.65|333.19|330.79|334.05|331.65|333.19|330.79|0
1651735010000|2022-05-05 07:16:50|333.57|331.17|333.38|330.98|333.77|331.37|333.38|330.98|0
1651735020000|2022-05-05 07:17:00|333.19|330.79|333|330.6|333.19|330.79|333|330.6|0
1651735030000|2022-05-05 07:17:10|333.28|330.88|333.19|330.79|333.47|331.07|333.19|330.79|0
1651735040000|2022-05-05 07:17:20|333.38|330.98|333.77|331.37|333.77|331.37|333.19|330.79|0
1651735050000|2022-05-05 07:17:30|333.57|331.17|333.57|331.17|333.57|331.17|333.38|330.98|0
1651735060000|2022-05-05 07:17:40|333.77|331.37|333.57|331.17|333.77|331.37|333.57|331.17|0
1651735070000|2022-05-05 07:17:50|333.38|330.98|333.28|330.88|333.38|330.98|333.19|330.79|0
1651735080000|2022-05-05 07:18:00|333.57|331.17|333.57|331.17|333.76|331.36|333.57|331.17|0
1651735090000|2022-05-05 07:18:10|333.66|331.26|333.66|331.26|333.66|331.26|333.57|331.17|0
1651735100000|2022-05-05 07:18:20|333.57|331.17|333.38|330.98|333.57|331.17|333.19|330.79|0
1651735110000|2022-05-05 07:18:30|333.19|330.79|333.38|330.98|333.38|330.98|333.19|330.79|0
1651735120000|2022-05-05 07:18:40|333.28|330.88|333.19|330.79|333.28|330.88|333.19|330.79|0
1651735130000|2022-05-05 07:18:50|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1651735140000|2022-05-05 07:19:00|333.57|331.17|333.38|330.98|333.57|331.17|333.38|330.98|0
1651735150000|2022-05-05 07:19:10|333.76|331.36|333.47|331.07|333.76|331.36|333.47|331.07|0
1651735160000|2022-05-05 07:19:20|333.38|330.98|333.38|330.98|333.38|330.98|332.99|330.59|0
1651735170000|2022-05-05 07:19:30|333.57|331.17|333.57|331.17|333.57|331.17|333.38|330.98|0
1651735180000|2022-05-05 07:19:40|333.86|331.46|333.38|330.98|334.15|331.75|333.38|330.98|0
1651735190000|2022-05-05 07:19:50|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1651735210000|2022-05-05 07:20:10|333.09|330.69|332.99|330.59|333.19|330.79|332.99|330.59|0
1651735220000|2022-05-05 07:20:20|334.79|332.39|333.96|331.56|334.79|332.39|333.96|331.56|0
1651735230000|2022-05-05 07:20:30|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1651735240000|2022-05-05 07:20:40|333.9|331.5|333.51|331.11|333.9|331.5|333.51|331.11|0
1651735250000|2022-05-05 07:20:50|333.06|330.66|333.06|330.66|333.26|330.86|333.06|330.66|0
1651735270000|2022-05-05 07:21:10|333.26|330.86|333.83|331.43|333.83|331.43|333.26|330.86|0
1651735280000|2022-05-05 07:21:20|333.73|331.33|333.45|331.05|333.73|331.33|333.35|330.95|0
1651735290000|2022-05-05 07:21:30|333.64|331.24|333.73|331.33|333.83|331.43|333.64|331.24|0
1651735300000|2022-05-05 07:21:40|333.45|331.05|333.54|331.14|333.64|331.24|333.45|331.05|0
1651735310000|2022-05-05 07:21:50|333.45|331.05|333.06|330.66|333.45|331.05|333.06|330.66|0
1651735320000|2022-05-05 07:22:00|333.45|331.05|333.64|331.24|333.64|331.24|333.45|331.05|0
1651735330000|2022-05-05 07:22:10|333.83|331.43|333.83|331.43|333.92|331.52|333.83|331.43|0
1651735340000|2022-05-05 07:22:20|333.64|331.24|333.83|331.43|333.83|331.43|333.64|331.24|0
1651735350000|2022-05-05 07:22:30|333.64|331.24|333.64|331.24|333.64|331.24|333.64|331.24|0
1651735360000|2022-05-05 07:22:40|333.54|331.14|333.45|331.05|333.64|331.24|333.45|331.05|0
1651735370000|2022-05-05 07:22:50|333.54|331.14|333.45|331.05|333.54|331.14|333.45|331.05|0
1651735380000|2022-05-05 07:23:00|333.64|331.24|333.25|330.85|333.64|331.24|333.25|330.85|0
1651735390000|2022-05-05 07:23:10|333.45|331.05|333.64|331.24|333.64|331.24|333.45|331.05|0
1651735400000|2022-05-05 07:23:20|333.45|331.05|333.54|331.14|333.54|331.14|333.45|331.05|0
1651735410000|2022-05-05 07:23:30|333.45|331.05|333.25|330.85|333.54|331.14|333.25|330.85|0
1651735420000|2022-05-05 07:23:40|333.06|330.66|333.54|331.14|333.54|331.14|333.06|330.66|0
1651735430000|2022-05-05 07:23:50|333.64|331.24|333.45|331.05|333.64|331.24|333.45|331.05|0
1651735440000|2022-05-05 07:24:00|333.25|330.85|333.45|331.05|333.45|331.05|333.25|330.85|0
1651735450000|2022-05-05 07:24:10|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1651735460000|2022-05-05 07:24:20|333.06|330.66|332.1|329.7|333.06|330.66|332.1|329.7|0
1651735470000|2022-05-05 07:24:30|332.29|329.89|332.38|329.98|332.38|329.98|332.29|329.89|0
1651735480000|2022-05-05 07:24:40|332.1|329.7|331.33|328.93|332.19|329.79|331.33|328.93|0
1651735490000|2022-05-05 07:24:50|330.95|328.55|331.14|328.74|331.14|328.74|330.95|328.55|0
1651735500000|2022-05-05 07:25:00|330.95|328.55|330.95|328.55|330.95|328.55|330.76|328.36|0
1651735510000|2022-05-05 07:25:10|331.14|328.74|331.81|329.41|331.81|329.41|331.14|328.74|0
1651735520000|2022-05-05 07:25:20|331.91|329.51|331.14|328.74|331.91|329.51|331.14|328.74|0
1651735530000|2022-05-05 07:25:30|330.95|328.55|331.91|329.51|331.91|329.51|330.95|328.55|0
1651735540000|2022-05-05 07:25:40|331.52|329.12|331.14|328.74|331.71|329.31|331.14|328.74|0
1651735550000|2022-05-05 07:25:50|330.95|328.55|331.23|328.83|331.23|328.83|330.95|328.55|0
1651735560000|2022-05-05 07:26:00|331.14|328.74|331.33|328.93|331.33|328.93|331.14|328.74|0
1651735570000|2022-05-05 07:26:10|330.95|328.55|330.95|328.55|330.95|328.55|330.75|328.35|0
1651735580000|2022-05-05 07:26:20|330.75|328.35|330.95|328.55|330.95|328.55|330.75|328.35|0
1651735590000|2022-05-05 07:26:30|331.33|328.93|331.52|329.12|331.52|329.12|331.33|328.93|0
1651735600000|2022-05-05 07:26:40|331.33|328.93|330.95|328.55|331.33|328.93|330.95|328.55|0
1651735610000|2022-05-05 07:26:50|331.04|328.64|330.65|328.25|331.33|328.93|330.65|328.25|0
1651735620000|2022-05-05 07:27:00|330.56|328.16|330.75|328.35|330.75|328.35|330.18|327.78|0
1651735630000|2022-05-05 07:27:10|330.94|328.54|330.56|328.16|330.94|328.54|330.56|328.16|0
1651735640000|2022-05-05 07:27:20|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1651735650000|2022-05-05 07:27:30|331.14|328.74|331.33|328.93|331.33|328.93|331.14|328.74|0
1651735660000|2022-05-05 07:27:40|331.14|328.74|331.04|328.64|331.14|328.74|331.04|328.64|0
1651735670000|2022-05-05 07:27:50|330.75|328.35|331.23|328.83|331.33|328.93|330.75|328.35|0
1651735680000|2022-05-05 07:28:00|331.33|328.93|331.71|329.31|331.71|329.31|331.33|328.93|0
1651735690000|2022-05-05 07:28:10|331.52|329.12|332|329.6|332|329.6|331.42|329.02|0
1651735700000|2022-05-05 07:28:20|331.9|329.5|332|329.6|332|329.6|331.9|329.5|0
1651735710000|2022-05-05 07:28:30|332.29|329.89|332.29|329.89|332.38|329.98|332.19|329.79|0
1651735720000|2022-05-05 07:28:40|332.48|330.08|333.25|330.85|333.25|330.85|332.48|330.08|0
1651735730000|2022-05-05 07:28:50|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1651735740000|2022-05-05 07:29:00|333.25|330.85|333.06|330.66|333.25|330.85|333.06|330.66|0
1651735750000|2022-05-05 07:29:10|332.96|330.56|332.76|330.36|333.06|330.66|332.76|330.36|0
1651735760000|2022-05-05 07:29:20|332.86|330.46|332.29|329.89|332.86|330.46|332.29|329.89|0
1651735770000|2022-05-05 07:29:30|331.9|329.5|331.52|329.12|331.9|329.5|331.52|329.12|0
1651735780000|2022-05-05 07:29:40|331.71|329.31|331.42|329.02|331.71|329.31|331.42|329.02|0
1651735790000|2022-05-05 07:29:50|331.52|329.12|330.56|328.16|331.61|329.21|330.56|328.16|0
1651735800000|2022-05-05 07:30:00|330.37|327.97|331.33|328.93|331.33|328.93|330.37|327.97|0
1651735810000|2022-05-05 07:30:10|332.19|329.79|332.09|329.69|332.19|329.79|332.09|329.69|0
1651735820000|2022-05-05 07:30:20|332.29|329.89|332.67|330.27|332.67|330.27|332.29|329.89|0
1651735830000|2022-05-05 07:30:30|332.86|330.46|332.29|329.89|333.05|330.65|332.29|329.89|0
1651735840000|2022-05-05 07:30:40|331.99|329.59|331.99|329.59|331.99|329.59|331.99|329.59|0
1651735850000|2022-05-05 07:30:50|332.09|329.69|332.28|329.88|332.28|329.88|332.09|329.69|0
1651735860000|2022-05-05 07:31:00|331.9|329.5|332.48|330.08|332.48|330.08|331.9|329.5|0
1651735870000|2022-05-05 07:31:10|332.28|329.88|332.48|330.08|332.57|330.17|332.28|329.88|0
1651735880000|2022-05-05 07:31:20|332.67|330.27|333.05|330.65|333.05|330.65|332.67|330.27|0
1651735890000|2022-05-05 07:31:30|333.15|330.75|333.05|330.65|333.25|330.85|333.05|330.65|0
1651735900000|2022-05-05 07:31:40|333.25|330.85|333.63|331.23|333.63|331.23|333.25|330.85|0
1651735910000|2022-05-05 07:31:50|333.34|330.94|332.67|330.27|333.63|331.23|332.48|330.08|0
1651735920000|2022-05-05 07:32:00|332.95|330.55|332.67|330.27|333.24|330.84|332.67|330.27|0
1651735930000|2022-05-05 07:32:10|333.44|331.04|333.44|331.04|333.44|331.04|333.24|330.84|0
1651735940000|2022-05-05 07:32:20|333.63|331.23|332.09|329.69|333.63|331.23|332.09|329.69|0
1651735950000|2022-05-05 07:32:30|331.71|329.31|332.86|330.46|332.86|330.46|331.71|329.31|0
1651735960000|2022-05-05 07:32:40|332.76|330.36|332.67|330.27|332.76|330.36|332.67|330.27|0
1651735970000|2022-05-05 07:32:50|332.86|330.46|332.67|330.27|332.86|330.46|332.67|330.27|0
1651735980000|2022-05-05 07:33:00|332.76|330.36|331.9|329.5|332.76|330.36|331.9|329.5|0
1651735990000|2022-05-05 07:33:10|331.8|329.4|332.09|329.69|332.28|329.88|331.8|329.4|0
1651736000000|2022-05-05 07:33:20|331.9|329.5|331.99|329.59|332.09|329.69|331.9|329.5|0
1651736010000|2022-05-05 07:33:30|332.09|329.69|331.99|329.59|332.28|329.88|331.99|329.59|0
1651736020000|2022-05-05 07:33:40|331.9|329.5|332.09|329.69|332.09|329.69|331.9|329.5|0
1651736030000|2022-05-05 07:33:50|332.18|329.78|332.47|330.07|332.47|330.07|332.18|329.78|0
1651736040000|2022-05-05 07:34:00|332.28|329.88|331.99|329.59|332.47|330.07|331.99|329.59|0
1651736050000|2022-05-05 07:34:10|331.71|329.31|331.51|329.11|331.71|329.31|331.51|329.11|0
1651736060000|2022-05-05 07:34:20|331.61|329.21|331.51|329.11|331.61|329.21|331.51|329.11|0
1651736070000|2022-05-05 07:34:30|331.8|329.4|332.28|329.88|332.28|329.88|331.8|329.4|0
1651736080000|2022-05-05 07:34:40|331.9|329.5|331.32|328.92|331.9|329.5|331.32|328.92|0
1651736090000|2022-05-05 07:34:50|331.41|329.01|331.51|329.11|331.51|329.11|331.41|329.01|0
1651736100000|2022-05-05 07:35:00|331.7|329.3|331.51|329.11|332.09|329.69|331.51|329.11|0
1651736110000|2022-05-05 07:35:10|331.32|328.92|330.55|328.15|331.32|328.92|330.55|328.15|0
1651736120000|2022-05-05 07:35:20|330.94|328.54|330.74|328.34|330.94|328.54|330.74|328.34|0
1651736130000|2022-05-05 07:35:30|330.55|328.15|330.74|328.34|330.74|328.34|330.55|328.15|0
1651736140000|2022-05-05 07:35:40|331.32|328.92|331.7|329.3|331.7|329.3|331.32|328.92|0
1651736150000|2022-05-05 07:35:50|331.8|329.4|331.7|329.3|331.9|329.5|331.7|329.3|0
1651736160000|2022-05-05 07:36:00|332.09|329.69|332.47|330.07|332.66|330.26|332.09|329.69|0
1651736170000|2022-05-05 07:36:10|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1651736180000|2022-05-05 07:36:20|332.09|329.69|332.47|330.07|332.47|330.07|332.09|329.69|0
1651736190000|2022-05-05 07:36:30|332.28|329.88|332.86|330.46|332.86|330.46|332.28|329.88|0
1651736200000|2022-05-05 07:36:40|332.66|330.26|332.86|330.46|332.86|330.46|332.66|330.26|0
1651736210000|2022-05-05 07:36:50|333.05|330.65|333.14|330.74|333.14|330.74|333.05|330.65|0
1651736220000|2022-05-05 07:37:00|333.24|330.84|333.62|331.22|333.62|331.22|333.24|330.84|0
1651736230000|2022-05-05 07:37:10|333.72|331.32|333.43|331.03|333.72|331.32|333.43|331.03|0
1651736240000|2022-05-05 07:37:20|333.24|330.84|333.43|331.03|333.43|331.03|333.24|330.84|0
1651736250000|2022-05-05 07:37:30|333.33|330.93|333.43|331.03|333.43|331.03|333.33|330.93|0
1651736260000|2022-05-05 07:37:40|333.33|330.93|333.43|331.03|333.43|331.03|333.24|330.84|0
1651736270000|2022-05-05 07:37:50|333.24|330.84|333.05|330.65|333.24|330.84|332.85|330.45|0
1651736280000|2022-05-05 07:38:00|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1651736290000|2022-05-05 07:38:10|333.14|330.74|332.85|330.45|333.43|331.03|332.85|330.45|0
1651736300000|2022-05-05 07:38:20|332.66|330.26|332.47|330.07|332.66|330.26|332.47|330.07|0
1651736310000|2022-05-05 07:38:30|332.28|329.88|331.99|329.59|332.28|329.88|331.89|329.49|0
1651736320000|2022-05-05 07:38:40|331.89|329.49|331.51|329.11|331.89|329.49|331.51|329.11|0
1651736330000|2022-05-05 07:38:50|331.32|328.92|330.93|328.53|331.32|328.92|330.93|328.53|0
1651736340000|2022-05-05 07:39:00|330.83|328.43|330.36|327.96|330.83|328.43|330.36|327.96|0
1651736350000|2022-05-05 07:39:10|329.97|327.57|329.59|327.19|329.97|327.57|329.59|327.19|0
1651736360000|2022-05-05 07:39:20|329.4|327|329.4|327|329.4|327|329.4|327|0
1651736370000|2022-05-05 07:39:30|329.21|326.81|329.4|327|329.49|327.09|329.21|326.81|0
1651736380000|2022-05-05 07:39:40|329.3|326.9|329.02|326.62|329.3|326.9|329.02|326.62|0
1651736390000|2022-05-05 07:39:50|329.21|326.81|329.02|326.62|329.4|327|329.02|326.62|0
1651736400000|2022-05-05 07:40:00|329.4|327|329.59|327.19|329.97|327.57|329.21|326.81|0
1651736410000|2022-05-05 07:40:10|329.87|327.47|330.45|328.05|330.55|328.15|329.87|327.47|0
1651736420000|2022-05-05 07:40:20|330.36|327.96|330.55|328.15|330.55|328.15|330.36|327.96|0
1651736430000|2022-05-05 07:40:30|330.64|328.24|330.93|328.53|331.12|328.72|330.64|328.24|0
1651736440000|2022-05-05 07:40:40|330.74|328.34|330.93|328.53|330.93|328.53|330.74|328.34|0
1651736450000|2022-05-05 07:40:50|330.83|328.43|330.64|328.24|330.83|328.43|330.55|328.15|0
1651736460000|2022-05-05 07:41:00|330.55|328.15|330.55|328.15|330.93|328.53|330.26|327.86|0
1651736470000|2022-05-05 07:41:10|330.36|327.96|330.55|328.15|330.55|328.15|330.26|327.86|0
1651736480000|2022-05-05 07:41:20|330.74|328.34|331.51|329.11|331.51|329.11|330.55|328.15|0
1651736490000|2022-05-05 07:41:30|331.31|328.91|331.31|328.91|331.31|328.91|331.12|328.72|0
1651736500000|2022-05-05 07:41:40|331.41|329.01|331.89|329.49|331.89|329.49|331.41|329.01|0
1651736510000|2022-05-05 07:41:50|331.98|329.58|331.51|329.11|331.98|329.58|331.51|329.11|0
1651736520000|2022-05-05 07:42:00|331.7|329.3|331.7|329.3|331.7|329.3|331.6|329.2|0
1651736530000|2022-05-05 07:42:10|331.98|329.58|331.89|329.49|331.98|329.58|331.89|329.49|0
1651736540000|2022-05-05 07:42:20|331.98|329.58|331.89|329.49|332.08|329.68|331.89|329.49|0
1651736550000|2022-05-05 07:42:30|332.08|329.68|332.27|329.87|332.27|329.87|332.08|329.68|0
1651736560000|2022-05-05 07:42:40|332.08|329.68|331.98|329.58|332.17|329.77|331.79|329.39|0
1651736570000|2022-05-05 07:42:50|331.7|329.3|331.5|329.1|331.7|329.3|331.21|328.81|0
1651736580000|2022-05-05 07:43:00|331.4|329|331.31|328.91|331.5|329.1|331.31|328.91|0
1651736590000|2022-05-05 07:43:10|330.93|328.53|331.02|328.62|331.12|328.72|330.93|328.53|0
1651736600000|2022-05-05 07:43:20|331.12|328.72|331.31|328.91|331.5|329.1|331.12|328.72|0
1651736610000|2022-05-05 07:43:30|331.7|329.3|332.08|329.68|332.08|329.68|331.7|329.3|0
1651736620000|2022-05-05 07:43:40|331.98|329.58|332.08|329.68|332.08|329.68|331.98|329.58|0
1651736630000|2022-05-05 07:43:50|332.27|329.87|332.27|329.87|332.27|329.87|332.17|329.77|0
1651736640000|2022-05-05 07:44:00|331.89|329.49|332.27|329.87|332.27|329.87|331.89|329.49|0
1651736650000|2022-05-05 07:44:10|332.17|329.77|332.27|329.87|332.27|329.87|332.17|329.77|0
1651736660000|2022-05-05 07:44:20|332.46|330.06|332.46|330.06|332.56|330.16|332.46|330.06|0
1651736670000|2022-05-05 07:44:30|332.66|330.26|332.27|329.87|332.66|330.26|332.27|329.87|0
1651736680000|2022-05-05 07:44:40|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1651736690000|2022-05-05 07:44:50|332.66|330.26|332.46|330.06|332.66|330.26|332.46|330.06|0
1651736700000|2022-05-05 07:45:00|332.36|329.96|332.08|329.68|332.46|330.06|332.08|329.68|0
1651736710000|2022-05-05 07:45:10|332.46|330.06|332.27|329.87|332.46|330.06|332.27|329.87|0
1651736720000|2022-05-05 07:45:20|332.08|329.68|331.79|329.39|332.08|329.68|331.69|329.29|0
1651736730000|2022-05-05 07:45:30|331.5|329.1|331.89|329.49|331.89|329.49|331.5|329.1|0
1651736740000|2022-05-05 07:45:40|332.08|329.68|332.65|330.25|332.65|330.25|332.08|329.68|0
1651736750000|2022-05-05 07:45:50|332.46|330.06|332.85|330.45|332.85|330.45|332.36|329.96|0
1651736760000|2022-05-05 07:46:00|333.04|330.64|333.04|330.64|333.04|330.64|332.75|330.35|0
1651736770000|2022-05-05 07:46:10|332.85|330.45|333.04|330.64|333.23|330.83|332.85|330.45|0
1651736780000|2022-05-05 07:46:20|332.85|330.45|332.65|330.25|332.85|330.45|332.65|330.25|0
1651736790000|2022-05-05 07:46:30|332.46|330.06|332.65|330.25|332.65|330.25|332.46|330.06|0
1651736800000|2022-05-05 07:46:40|332.85|330.45|333.04|330.64|333.04|330.64|332.85|330.45|0
1651736820000|2022-05-05 07:47:00|332.94|330.54|333.23|330.83|333.23|330.83|332.85|330.45|0
1651736830000|2022-05-05 07:47:10|332.85|330.45|332.46|330.06|332.85|330.45|332.46|330.06|0
1651736840000|2022-05-05 07:47:20|332.84|330.44|333.61|331.21|333.61|331.21|332.84|330.44|0
1651736850000|2022-05-05 07:47:30|333.51|331.11|333.61|331.21|333.61|331.21|333.51|331.11|0
1651736860000|2022-05-05 07:47:40|333.71|331.31|333.81|331.41|333.81|331.41|333.71|331.31|0
1651736870000|2022-05-05 07:47:50|334.19|331.79|334.19|331.79|334.19|331.79|334|331.6|0
1651736880000|2022-05-05 07:48:00|334.38|331.98|334.19|331.79|334.38|331.98|334.19|331.79|0
1651736890000|2022-05-05 07:48:10|334|331.6|334|331.6|334|331.6|333.81|331.41|0
1651736900000|2022-05-05 07:48:20|334.19|331.79|334.38|331.98|334.38|331.98|334.19|331.79|0
1651736910000|2022-05-05 07:48:30|334.09|331.69|333.81|331.41|334.09|331.69|333.81|331.41|0
1651736920000|2022-05-05 07:48:40|334|331.6|334.19|331.79|334.19|331.79|334|331.6|0
1651736930000|2022-05-05 07:48:50|334|331.6|333.42|331.02|334|331.6|333.42|331.02|0
1651736940000|2022-05-05 07:49:00|333.23|330.83|332.94|330.54|333.23|330.83|332.74|330.34|0
1651736950000|2022-05-05 07:49:10|332.84|330.44|333.42|331.02|333.42|331.02|332.84|330.44|0
1651736960000|2022-05-05 07:49:20|333.61|331.21|334.09|331.69|334.09|331.69|333.51|331.11|0
1651736970000|2022-05-05 07:49:30|334|331.6|334.19|331.79|334.28|331.88|334|331.6|0
1651736980000|2022-05-05 07:49:40|334.38|331.98|334.09|331.69|334.38|331.98|334.09|331.69|0
1651736990000|2022-05-05 07:49:50|334|331.6|333.61|331.21|334|331.6|333.61|331.21|0
1651737000000|2022-05-05 07:50:00|333.13|330.73|333.03|330.63|333.13|330.73|332.84|330.44|0
1651737010000|2022-05-05 07:50:10|333.23|330.83|333.23|330.83|333.51|331.11|333.23|330.83|0
1651737020000|2022-05-05 07:50:20|333.42|331.02|333.61|331.21|333.61|331.21|333.42|331.02|0
1651737030000|2022-05-05 07:50:30|333.51|331.11|333.7|331.3|333.7|331.3|333.51|331.11|0
1651737040000|2022-05-05 07:50:40|333.8|331.4|333.61|331.21|333.8|331.4|333.61|331.21|0
1651737050000|2022-05-05 07:50:50|333.7|331.3|333.23|330.83|333.7|331.3|333.13|330.73|0
1651737060000|2022-05-05 07:51:00|333.51|331.11|333.61|331.21|333.61|331.21|333.42|331.02|0
1651737070000|2022-05-05 07:51:10|333.42|331.02|333.42|331.02|333.61|331.21|333.32|330.92|0
1651737080000|2022-05-05 07:51:20|333.61|331.21|333.8|331.4|333.8|331.4|333.61|331.21|0
1651737090000|2022-05-05 07:51:30|334|331.6|334.38|331.98|334.38|331.98|333.89|331.49|0
1651737100000|2022-05-05 07:51:40|333.99|331.59|334.19|331.79|334.19|331.79|333.99|331.59|0
1651737110000|2022-05-05 07:51:50|333.99|331.59|333.99|331.59|334.09|331.69|333.99|331.59|0
1651737120000|2022-05-05 07:52:00|334.19|331.79|334.38|331.98|334.38|331.98|334.19|331.79|0
1651737130000|2022-05-05 07:52:10|334.19|331.79|334.57|332.17|334.57|332.17|334.19|331.79|0
1651737140000|2022-05-05 07:52:20|334.76|332.36|334.57|332.17|334.76|332.36|334.57|332.17|0
1651737150000|2022-05-05 07:52:30|334.38|331.98|333.7|331.3|334.38|331.98|333.7|331.3|0
1651737160000|2022-05-05 07:52:40|333.61|331.21|333.7|331.3|333.7|331.3|333.22|330.82|0
1651737170000|2022-05-05 07:52:50|333.42|331.02|333.8|331.4|333.8|331.4|333.42|331.02|0
1651737180000|2022-05-05 07:53:00|333.99|331.59|334.38|331.98|334.38|331.98|333.99|331.59|0
1651737190000|2022-05-05 07:53:10|334.76|332.36|334.76|332.36|334.96|332.56|334.76|332.36|0
1651737200000|2022-05-05 07:53:20|334.96|332.56|334.57|332.17|334.96|332.56|334.57|332.17|0
1651737210000|2022-05-05 07:53:30|334.76|332.36|334.57|332.17|334.76|332.36|334.57|332.17|0
1651737220000|2022-05-05 07:53:40|334.76|332.36|335.15|332.75|335.53|333.13|334.76|332.36|0
1651737230000|2022-05-05 07:53:50|334.96|332.56|335.05|332.65|335.15|332.75|334.96|332.56|0
1651737240000|2022-05-05 07:54:00|335.24|332.84|335.53|333.13|335.53|333.13|335.24|332.84|0
1651737250000|2022-05-05 07:54:10|335.73|333.33|335.73|333.33|335.92|333.52|335.73|333.33|0
1651737260000|2022-05-05 07:54:20|335.82|333.42|335.34|332.94|335.82|333.42|335.34|332.94|0
1651737270000|2022-05-05 07:54:30|335.15|332.75|335.05|332.65|335.15|332.75|334.96|332.56|0
1651737280000|2022-05-05 07:54:40|335.34|332.94|334.96|332.56|335.34|332.94|334.96|332.56|0
1651737290000|2022-05-05 07:54:50|334.85|332.45|334.76|332.36|334.85|332.45|334.57|332.17|0
1651737300000|2022-05-05 07:55:00|334.95|332.55|335.15|332.75|335.15|332.75|334.95|332.55|0
1651737310000|2022-05-05 07:55:10|335.34|332.94|335.53|333.13|335.53|333.13|335.34|332.94|0
1651737320000|2022-05-05 07:55:20|335.34|332.94|335.15|332.75|335.53|333.13|335.15|332.75|0
1651737330000|2022-05-05 07:55:30|334.95|332.55|335.15|332.75|335.15|332.75|334.76|332.36|0
1651737340000|2022-05-05 07:55:40|334.95|332.55|334.18|331.78|334.95|332.55|334.18|331.78|0
1651737350000|2022-05-05 07:55:50|334.38|331.98|334.38|331.98|334.38|331.98|334.18|331.78|0
1651737360000|2022-05-05 07:56:00|333.8|331.4|333.51|331.11|333.8|331.4|333.51|331.11|0
1651737370000|2022-05-05 07:56:10|333.61|331.21|333.8|331.4|333.8|331.4|333.61|331.21|0
1651737380000|2022-05-05 07:56:20|333.89|331.49|333.12|330.72|333.89|331.49|333.12|330.72|0
1651737390000|2022-05-05 07:56:30|332.93|330.53|333.41|331.01|333.41|331.01|332.93|330.53|0
1651737400000|2022-05-05 07:56:40|333.22|330.82|333.03|330.63|333.31|330.91|333.03|330.63|0
1651737410000|2022-05-05 07:56:50|332.84|330.44|332.64|330.24|332.84|330.44|332.64|330.24|0
1651737420000|2022-05-05 07:57:00|332.74|330.34|333.03|330.63|333.03|330.63|332.74|330.34|0
1651737430000|2022-05-05 07:57:10|332.84|330.44|333.41|331.01|333.41|331.01|332.84|330.44|0
1651737440000|2022-05-05 07:57:20|333.7|331.3|333.99|331.59|333.99|331.59|333.6|331.2|0
1651737450000|2022-05-05 07:57:30|334.18|331.78|334.18|331.78|334.18|331.78|334.08|331.68|0
1651737460000|2022-05-05 07:57:40|334.37|331.97|334.76|332.36|334.76|332.36|334.18|331.78|0
1651737470000|2022-05-05 07:57:50|334.47|332.07|334.57|332.17|334.57|332.17|334.47|332.07|0
1651737480000|2022-05-05 07:58:00|334.95|332.55|335.34|332.94|335.34|332.94|334.95|332.55|0
1651737490000|2022-05-05 07:58:10|335.53|333.13|334.95|332.55|335.53|333.13|334.95|332.55|0
1651737500000|2022-05-05 07:58:20|335.04|332.64|334.76|332.36|335.04|332.64|334.76|332.36|0
1651737510000|2022-05-05 07:58:30|334.95|332.55|334.76|332.36|335.14|332.74|334.76|332.36|0
1651737520000|2022-05-05 07:58:40|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1651737530000|2022-05-05 07:58:50|335.14|332.74|335.04|332.64|335.14|332.74|335.04|332.64|0
1651737540000|2022-05-05 07:59:00|335.14|332.74|334.57|332.17|335.14|332.74|334.57|332.17|0
1651737550000|2022-05-05 07:59:10|334.66|332.26|334.85|332.45|334.85|332.45|334.66|332.26|0
1651737560000|2022-05-05 07:59:20|334.95|332.55|335.14|332.74|335.34|332.94|334.95|332.55|0
1651737570000|2022-05-05 07:59:30|335.34|332.94|335.34|332.94|335.43|333.03|335.34|332.94|0
1651737580000|2022-05-05 07:59:40|334.95|332.55|335.34|332.94|335.34|332.94|334.76|332.36|0
1651737590000|2022-05-05 07:59:50|335.43|333.03|335.04|332.64|335.43|333.03|335.04|332.64|0
1651737600000|2022-05-05 08:00:00|335.34|332.94|335.43|333.03|335.43|333.03|335.34|332.94|0
1651737610000|2022-05-05 08:00:10|335.34|332.94|334.76|332.36|335.34|332.94|334.76|332.36|0
1651737620000|2022-05-05 08:00:20|334.95|332.55|334.37|331.97|334.95|332.55|334.37|331.97|0
1651737630000|2022-05-05 08:00:30|334.18|331.78|333.79|331.39|334.27|331.87|333.79|331.39|0
1651737640000|2022-05-05 08:00:40|333.6|331.2|333.79|331.39|333.79|331.39|333.6|331.2|0
1651737650000|2022-05-05 08:00:50|333.99|331.59|334.08|331.68|334.18|331.78|333.99|331.59|0
1651737660000|2022-05-05 08:01:00|334.18|331.78|334.18|331.78|334.37|331.97|334.18|331.78|0
1651737670000|2022-05-05 08:01:10|334.37|331.97|334.56|332.16|334.56|332.16|334.18|331.78|0
1651737680000|2022-05-05 08:01:20|334.95|332.55|335.14|332.74|335.14|332.74|334.56|332.16|0
1651737690000|2022-05-05 08:01:30|335.33|332.93|335.72|333.32|335.72|333.32|335.33|332.93|0
1651737700000|2022-05-05 08:01:40|336.11|333.71|336.49|334.09|336.49|334.09|336.11|333.71|0
1651737710000|2022-05-05 08:01:50|336.3|333.9|336.2|333.8|336.3|333.9|336.2|333.8|0
1651737720000|2022-05-05 08:02:00|336.3|333.9|335.91|333.51|336.3|333.9|335.91|333.51|0
1651737730000|2022-05-05 08:02:10|336|333.6|335.53|333.13|336|333.6|335.53|333.13|0
1651737740000|2022-05-05 08:02:20|335.72|333.32|335.91|333.51|335.91|333.51|335.72|333.32|0
1651737750000|2022-05-05 08:02:30|335.72|333.32|335.53|333.13|335.72|333.32|335.14|332.74|0
1651737760000|2022-05-05 08:02:40|335.33|332.93|334.95|332.55|335.33|332.93|334.95|332.55|0
1651737770000|2022-05-05 08:02:50|335.53|333.13|335.33|332.93|335.53|333.13|335.33|332.93|0
1651737780000|2022-05-05 08:03:00|335.53|333.13|335.33|332.93|335.53|333.13|335.33|332.93|0
1651737790000|2022-05-05 08:03:10|335.14|332.74|334.95|332.55|335.14|332.74|334.95|332.55|0
1651737800000|2022-05-05 08:03:20|334.75|332.35|333.79|331.39|334.75|332.35|333.79|331.39|0
1651737810000|2022-05-05 08:03:30|333.5|331.1|332.54|330.14|333.5|331.1|332.54|330.14|0
1651737820000|2022-05-05 08:03:40|332.64|330.24|332.64|330.24|332.64|330.24|332.44|330.04|0
1651737830000|2022-05-05 08:03:50|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1651737840000|2022-05-05 08:04:00|332.44|330.04|332.64|330.24|332.64|330.24|332.25|329.85|0
1651737850000|2022-05-05 08:04:10|332.44|330.04|332.54|330.14|332.54|330.14|332.44|330.04|0
1651737860000|2022-05-05 08:04:20|332.64|330.24|332.25|329.85|332.64|330.24|332.15|329.75|0
1651737870000|2022-05-05 08:04:30|332.06|329.66|332.64|330.24|332.83|330.43|332.06|329.66|0
1651737880000|2022-05-05 08:04:40|332.54|330.14|332.83|330.43|332.83|330.43|332.54|330.14|0
1651737890000|2022-05-05 08:04:50|333.02|330.62|333.02|330.62|333.21|330.81|332.83|330.43|0
1651737900000|2022-05-05 08:05:00|333.21|330.81|333.79|331.39|333.79|331.39|333.21|330.81|0
1651737910000|2022-05-05 08:05:10|333.6|331.2|333.4|331|333.6|331.2|333.4|331|0
1651737920000|2022-05-05 08:05:20|333.5|331.1|333.69|331.29|333.69|331.29|333.5|331.1|0
1651737930000|2022-05-05 08:05:30|333.79|331.39|334.17|331.77|334.17|331.77|333.79|331.39|0
1651737940000|2022-05-05 08:05:40|333.88|331.48|333.69|331.29|333.88|331.48|333.69|331.29|0
1651737950000|2022-05-05 08:05:50|333.6|331.2|333.21|330.81|333.6|331.2|333.11|330.71|0
1651737960000|2022-05-05 08:06:00|333.02|330.62|333.5|331.1|333.5|331.1|333.02|330.62|0
1651737970000|2022-05-05 08:06:10|333.6|331.2|333.02|330.62|333.6|331.2|333.02|330.62|0
1651737980000|2022-05-05 08:06:20|332.83|330.43|333.02|330.62|333.02|330.62|332.83|330.43|0
1651737990000|2022-05-05 08:06:30|333.3|330.9|333.3|330.9|333.6|331.2|333.3|330.9|0
1651738000000|2022-05-05 08:06:40|333.21|330.81|332.83|330.43|333.21|330.81|332.83|330.43|0
1651738010000|2022-05-05 08:06:50|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1651738020000|2022-05-05 08:07:00|333.21|330.81|333.3|330.9|333.3|330.9|333.21|330.81|0
1651738030000|2022-05-05 08:07:10|332.82|330.42|333.02|330.62|333.02|330.62|332.63|330.23|0
1651738040000|2022-05-05 08:07:20|332.82|330.42|332.92|330.52|333.02|330.62|332.82|330.42|0
1651738050000|2022-05-05 08:07:30|332.72|330.32|332.82|330.42|332.82|330.42|332.72|330.32|0
1651738060000|2022-05-05 08:07:40|332.72|330.32|332.15|329.75|332.72|330.32|332.15|329.75|0
1651738070000|2022-05-05 08:07:50|332.06|329.66|331.96|329.56|332.15|329.75|331.96|329.56|0
1651738080000|2022-05-05 08:08:00|331.86|329.46|332.72|330.32|332.72|330.32|331.86|329.46|0
1651738090000|2022-05-05 08:08:10|332.44|330.04|332.63|330.23|332.63|330.23|332.34|329.94|0
1651738100000|2022-05-05 08:08:20|332.53|330.13|332.63|330.23|333.02|330.62|332.53|330.13|0
1651738110000|2022-05-05 08:08:30|332.82|330.42|333.02|330.62|333.02|330.62|332.82|330.42|0
1651738120000|2022-05-05 08:08:40|332.92|330.52|332.63|330.23|332.92|330.52|332.63|330.23|0
1651738130000|2022-05-05 08:08:50|332.25|329.85|331.67|329.27|332.25|329.85|331.67|329.27|0
1651738140000|2022-05-05 08:09:00|331.76|329.36|331.38|328.98|331.76|329.36|331.38|328.98|0
1651738150000|2022-05-05 08:09:10|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1651738160000|2022-05-05 08:09:20|331.67|329.27|331.29|328.89|331.67|329.27|331.29|328.89|0
1651738170000|2022-05-05 08:09:30|331.48|329.08|331.19|328.79|331.48|329.08|331.09|328.69|0
1651738180000|2022-05-05 08:09:40|331.09|328.69|331.48|329.08|331.48|329.08|331.09|328.69|0
1651738190000|2022-05-05 08:09:50|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1651738200000|2022-05-05 08:10:00|331.29|328.89|330.9|328.5|331.29|328.89|330.9|328.5|0
1651738210000|2022-05-05 08:10:10|330.52|328.12|330.03|327.63|330.52|328.12|330.03|327.63|0
1651738220000|2022-05-05 08:10:20|330.13|327.73|330.52|328.12|330.52|328.12|330.13|327.73|0
1651738230000|2022-05-05 08:10:30|330.71|328.31|330.9|328.5|330.9|328.5|330.71|328.31|0
1651738240000|2022-05-05 08:10:40|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1651738250000|2022-05-05 08:10:50|331.18|328.78|331.28|328.88|331.28|328.88|331.18|328.78|0
1651738260000|2022-05-05 08:11:00|331.86|329.46|332.05|329.65|332.05|329.65|331.76|329.36|0
1651738270000|2022-05-05 08:11:10|331.95|329.55|332.05|329.65|332.05|329.65|331.86|329.46|0
1651738280000|2022-05-05 08:11:20|331.95|329.55|332.44|330.04|332.44|330.04|331.95|329.55|0
1651738290000|2022-05-05 08:11:30|332.34|329.94|332.44|330.04|332.44|330.04|332.24|329.84|0
1651738300000|2022-05-05 08:11:40|332.53|330.13|332.44|330.04|332.63|330.23|332.44|330.04|0
1651738310000|2022-05-05 08:11:50|332.63|330.23|332.72|330.32|332.82|330.42|332.63|330.23|0
1651738320000|2022-05-05 08:12:00|332.63|330.23|332.24|329.84|332.63|330.23|332.24|329.84|0
1651738330000|2022-05-05 08:12:10|332.05|329.65|331.86|329.46|332.05|329.65|331.86|329.46|0
1651738340000|2022-05-05 08:12:20|331.67|329.27|331.47|329.07|331.67|329.27|331.47|329.07|0
1651738350000|2022-05-05 08:12:30|331.67|329.27|332.24|329.84|332.24|329.84|331.67|329.27|0
1651738360000|2022-05-05 08:12:40|332.43|330.03|333.1|330.7|333.1|330.7|332.43|330.03|0
1651738370000|2022-05-05 08:12:50|333.01|330.61|333.2|330.8|333.3|330.9|333.01|330.61|0
1651738380000|2022-05-05 08:13:00|333.3|330.9|333.4|331|333.59|331.19|333.3|330.9|0
1651738390000|2022-05-05 08:13:10|333.2|330.8|333.2|330.8|333.2|330.8|332.72|330.32|0
1651738400000|2022-05-05 08:13:20|333.01|330.61|333.1|330.7|333.1|330.7|333.01|330.61|0
1651738410000|2022-05-05 08:13:30|333.2|330.8|333.2|330.8|333.4|331|333.2|330.8|0
1651738420000|2022-05-05 08:13:40|333.01|330.61|333.01|330.61|333.4|331|333.01|330.61|0
1651738430000|2022-05-05 08:13:50|332.72|330.32|332.63|330.23|332.72|330.32|332.63|330.23|0
1651738440000|2022-05-05 08:14:00|332.43|330.03|331.86|329.46|332.43|330.03|331.86|329.46|0
1651738450000|2022-05-05 08:14:10|332.05|329.65|331.95|329.55|332.05|329.65|331.95|329.55|0
1651738460000|2022-05-05 08:14:20|331.86|329.46|330.9|328.5|331.86|329.46|330.9|328.5|0
1651738470000|2022-05-05 08:14:30|330.22|327.82|330.32|327.92|330.32|327.92|330.13|327.73|0
1651738480000|2022-05-05 08:14:40|330.51|328.11|330.9|328.5|330.9|328.5|330.51|328.11|0
1651738490000|2022-05-05 08:14:50|330.71|328.31|330.51|328.11|330.71|328.31|330.32|327.92|0
1651738500000|2022-05-05 08:15:00|330.7|328.3|330.99|328.59|330.99|328.59|330.7|328.3|0
1651738510000|2022-05-05 08:15:10|331.47|329.07|331.76|329.36|331.76|329.36|331.47|329.07|0
1651738520000|2022-05-05 08:15:20|331.56|329.16|331.56|329.16|331.56|329.16|331.18|328.78|0
1651738530000|2022-05-05 08:15:30|331.86|329.46|332.24|329.84|332.24|329.84|331.86|329.46|0
1651738540000|2022-05-05 08:15:40|332.43|330.03|333.01|330.61|333.01|330.61|332.43|330.03|0
1651738550000|2022-05-05 08:15:50|332.43|330.03|332.72|330.32|332.72|330.32|332.43|330.03|0
1651738560000|2022-05-05 08:16:00|332.62|330.22|333.78|331.38|333.78|331.38|332.62|330.22|0
1651738570000|2022-05-05 08:16:10|333.39|330.99|333.68|331.28|333.68|331.28|333.39|330.99|0
1651738580000|2022-05-05 08:16:20|334.06|331.66|333.59|331.19|334.06|331.66|333.59|331.19|0
1651738590000|2022-05-05 08:16:30|333.39|330.99|333.39|330.99|333.68|331.28|333.39|330.99|0
1651738600000|2022-05-05 08:16:40|333.1|330.7|332.82|330.42|333.2|330.8|332.82|330.42|0
1651738610000|2022-05-05 08:16:50|333.2|330.8|332.62|330.22|333.2|330.8|332.62|330.22|0
1651738620000|2022-05-05 08:17:00|332.43|330.03|331.85|329.45|332.43|330.03|331.85|329.45|0
1651738630000|2022-05-05 08:17:10|331.47|329.07|331.09|328.69|331.47|329.07|331.09|328.69|0
1651738640000|2022-05-05 08:17:20|330.7|328.3|330.7|328.3|330.7|328.3|330.51|328.11|0
1651738650000|2022-05-05 08:17:30|330.51|328.11|330.89|328.49|331.09|328.69|330.51|328.11|0
1651738660000|2022-05-05 08:17:40|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1651738670000|2022-05-05 08:17:50|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1651738680000|2022-05-05 08:18:00|330.99|328.59|330.89|328.49|330.99|328.59|330.6|328.2|0
1651738690000|2022-05-05 08:18:10|331.09|328.69|331.47|329.07|331.47|329.07|331.09|328.69|0
1651738700000|2022-05-05 08:18:20|331.18|328.78|331.09|328.69|331.18|328.78|331.09|328.69|0
1651738710000|2022-05-05 08:18:30|331.08|328.68|331.28|328.88|331.28|328.88|331.08|328.68|0
1651738720000|2022-05-05 08:18:40|331.18|328.78|331.37|328.97|331.47|329.07|331.18|328.78|0
1651738730000|2022-05-05 08:18:50|331.47|329.07|332.04|329.64|332.04|329.64|331.28|328.88|0
1651738740000|2022-05-05 08:19:00|332.24|329.84|331.94|329.54|332.24|329.84|331.94|329.54|0
1651738750000|2022-05-05 08:19:10|332.04|329.64|332.81|330.41|332.81|330.41|332.04|329.64|0
1651738760000|2022-05-05 08:19:20|332.62|330.22|332.04|329.64|332.62|330.22|332.04|329.64|0
1651738770000|2022-05-05 08:19:30|332.24|329.84|332.14|329.74|332.43|330.03|332.14|329.74|0
1651738780000|2022-05-05 08:19:40|332.24|329.84|331.85|329.45|332.24|329.84|331.85|329.45|0
1651738790000|2022-05-05 08:19:50|331.56|329.16|332.04|329.64|332.14|329.74|331.56|329.16|0
1651738800000|2022-05-05 08:20:00|331.94|329.54|331.94|329.54|332.04|329.64|331.94|329.54|0
1651738810000|2022-05-05 08:20:10|332.04|329.64|332.62|330.22|332.62|330.22|332.04|329.64|0
1651738820000|2022-05-05 08:20:20|332.81|330.41|332.71|330.31|332.81|330.41|332.62|330.22|0
1651738830000|2022-05-05 08:20:30|332.81|330.41|333.2|330.8|333.2|330.8|332.81|330.41|0
1651738840000|2022-05-05 08:20:40|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1651738850000|2022-05-05 08:20:50|333.48|331.08|333.48|331.08|333.58|331.18|333.48|331.08|0
1651738860000|2022-05-05 08:21:00|333.58|331.18|333.2|330.8|333.58|331.18|333.2|330.8|0
1651738870000|2022-05-05 08:21:10|332.81|330.41|332.81|330.41|333|330.6|332.81|330.41|0
1651738880000|2022-05-05 08:21:20|333|330.6|333.2|330.8|333.2|330.8|333|330.6|0
1651738890000|2022-05-05 08:21:30|333.1|330.7|332.81|330.41|333.1|330.7|332.81|330.41|0
1651738900000|2022-05-05 08:21:40|332.71|330.31|332.9|330.5|332.9|330.5|332.71|330.31|0
1651738910000|2022-05-05 08:21:50|333.19|330.79|333|330.6|333.19|330.79|332.62|330.22|0
1651738920000|2022-05-05 08:22:00|332.81|330.41|332.81|330.41|332.9|330.5|332.81|330.41|0
1651738930000|2022-05-05 08:22:10|333|330.6|333|330.6|333.19|330.79|333|330.6|0
1651738940000|2022-05-05 08:22:20|332.81|330.41|333|330.6|333|330.6|332.81|330.41|0
1651738950000|2022-05-05 08:22:30|333.19|330.79|333.48|331.08|333.48|331.08|333.19|330.79|0
1651738960000|2022-05-05 08:22:40|333.58|331.18|333.19|330.79|333.58|331.18|333.19|330.79|0
1651738980000|2022-05-05 08:23:00|333.39|330.99|333.19|330.79|333.39|330.99|333.19|330.79|0
1651738990000|2022-05-05 08:23:10|332.9|330.5|332.9|330.5|333|330.6|332.9|330.5|0
1651739000000|2022-05-05 08:23:20|332.81|330.41|333.19|330.79|333.19|330.79|332.81|330.41|0
1651739010000|2022-05-05 08:23:30|333.96|331.56|333.58|331.18|333.96|331.56|333.58|331.18|0
1651739020000|2022-05-05 08:23:40|333.77|331.37|333.96|331.56|333.96|331.56|333.77|331.37|0
1651739030000|2022-05-05 08:23:50|334.16|331.76|334.06|331.66|334.16|331.76|334.06|331.66|0
1651739040000|2022-05-05 08:24:00|334.16|331.76|333.67|331.27|334.16|331.76|333.67|331.27|0
1651739050000|2022-05-05 08:24:10|333.58|331.18|333|330.6|333.58|331.18|333|330.6|0
1651739060000|2022-05-05 08:24:20|333.19|330.79|333.19|330.79|333.38|330.98|333.19|330.79|0
1651739070000|2022-05-05 08:24:30|333.38|330.98|333.19|330.79|333.38|330.98|333.19|330.79|0
1651739080000|2022-05-05 08:24:40|333.28|330.88|333.58|331.18|333.58|331.18|333.28|330.88|0
1651739090000|2022-05-05 08:24:50|333.77|331.37|333.96|331.56|333.96|331.56|333.77|331.37|0
1651739100000|2022-05-05 08:25:00|333.58|331.18|333|330.6|333.58|331.18|333|330.6|0
1651739110000|2022-05-05 08:25:10|332.81|330.41|332.42|330.02|332.81|330.41|332.23|329.83|0
1651739120000|2022-05-05 08:25:20|332.32|329.92|332.32|329.92|332.42|330.02|332.23|329.83|0
1651739130000|2022-05-05 08:25:30|332.42|330.02|332.32|329.92|332.42|330.02|332.32|329.92|0
1651739140000|2022-05-05 08:25:40|332.42|330.02|332.23|329.83|332.81|330.41|332.23|329.83|0
1651739150000|2022-05-05 08:25:50|332.32|329.92|332.04|329.64|332.32|329.92|332.04|329.64|0
1651739160000|2022-05-05 08:26:00|331.46|329.06|330.98|328.58|331.46|329.06|330.98|328.58|0
1651739170000|2022-05-05 08:26:10|331.08|328.68|330.89|328.49|331.27|328.87|330.89|328.49|0
1651739180000|2022-05-05 08:26:20|330.5|328.1|331.27|328.87|331.65|329.25|330.5|328.1|0
1651739190000|2022-05-05 08:26:30|331.17|328.77|331.46|329.06|331.46|329.06|331.17|328.77|0
1651739200000|2022-05-05 08:26:40|331.84|329.44|331.84|329.44|332.04|329.64|331.84|329.44|0
1651739210000|2022-05-05 08:26:50|332.04|329.64|332.42|330.02|332.42|330.02|332.04|329.64|0
1651739230000|2022-05-05 08:27:10|332.51|330.11|331.74|329.34|332.51|330.11|331.74|329.34|0
1651739240000|2022-05-05 08:27:20|331.84|329.44|332.04|329.64|332.04|329.64|331.84|329.44|0
1651739250000|2022-05-05 08:27:30|331.84|329.44|331.27|328.87|331.84|329.44|331.27|328.87|0
1651739260000|2022-05-05 08:27:40|330.88|328.48|330.59|328.19|331.08|328.68|330.59|328.19|0
1651739270000|2022-05-05 08:27:50|330.4|328|330.98|328.58|331.08|328.68|330.4|328|0
1651739280000|2022-05-05 08:28:00|330.88|328.48|330.98|328.58|330.98|328.58|330.88|328.48|0
1651739290000|2022-05-05 08:28:10|331.46|329.06|331.27|328.87|331.46|329.06|331.08|328.68|0
1651739300000|2022-05-05 08:28:20|331.08|328.68|330.88|328.48|331.08|328.68|330.88|328.48|0
1651739310000|2022-05-05 08:28:30|330.69|328.29|330.59|328.19|330.69|328.29|330.31|327.91|0
1651739320000|2022-05-05 08:28:40|330.69|328.29|330.4|328|330.69|328.29|330.4|328|0
1651739330000|2022-05-05 08:28:50|330.5|328.1|330.12|327.72|330.59|328.19|330.12|327.72|0
1651739340000|2022-05-05 08:29:00|329.92|327.52|329.73|327.33|329.92|327.52|329.54|327.14|0
1651739360000|2022-05-05 08:29:20|329.63|327.23|329.73|327.33|329.82|327.42|329.63|327.23|0
1651739370000|2022-05-05 08:29:30|329.92|327.52|329.92|327.52|329.92|327.52|329.73|327.33|0
1651739380000|2022-05-05 08:29:40|329.73|327.33|329.73|327.33|329.92|327.52|329.73|327.33|0
1651739390000|2022-05-05 08:29:50|329.92|327.52|329.92|327.52|329.92|327.52|329.73|327.33|0
1651739400000|2022-05-05 08:30:00|330.02|327.62|329.92|327.52|330.02|327.62|329.73|327.33|0
1651739410000|2022-05-05 08:30:10|329.82|327.42|329.16|326.76|329.82|327.42|329.16|326.76|0
1651739420000|2022-05-05 08:30:20|329.06|326.66|328.97|326.57|329.06|326.66|328.97|326.57|0
1651739430000|2022-05-05 08:30:30|329.16|326.76|328.67|326.27|329.16|326.76|328.39|325.99|0
1651739440000|2022-05-05 08:30:40|328.87|326.47|328.77|326.37|329.16|326.76|328.77|326.37|0
1651739450000|2022-05-05 08:30:50|328.58|326.18|328.77|326.37|328.77|326.37|328.58|326.18|0
1651739460000|2022-05-05 08:31:00|328.96|326.56|329.73|327.33|329.73|327.33|328.96|326.56|0
1651739470000|2022-05-05 08:31:10|329.82|327.42|329.92|327.52|329.92|327.52|329.73|327.33|0
1651739480000|2022-05-05 08:31:20|329.73|327.33|329.73|327.33|329.82|327.42|329.73|327.33|0
1651739490000|2022-05-05 08:31:30|329.63|327.23|329.82|327.42|329.82|327.42|329.63|327.23|0
1651739500000|2022-05-05 08:31:40|329.73|327.33|329.73|327.33|330.11|327.71|329.73|327.33|0
1651739510000|2022-05-05 08:31:50|329.35|326.95|328.96|326.56|329.35|326.95|328.96|326.56|0
1651739520000|2022-05-05 08:32:00|328.86|326.46|329.35|326.95|329.35|326.95|328.86|326.46|0
1651739530000|2022-05-05 08:32:10|329.54|327.14|329.15|326.75|329.54|327.14|329.15|326.75|0
1651739540000|2022-05-05 08:32:20|329.25|326.85|329.15|326.75|329.35|326.95|329.15|326.75|0
1651739550000|2022-05-05 08:32:30|329.35|326.95|329.15|326.75|329.35|326.95|329.15|326.75|0
1651739560000|2022-05-05 08:32:40|329.25|326.85|329.73|327.33|329.73|327.33|329.25|326.85|0
1651739570000|2022-05-05 08:32:50|329.54|327.14|329.35|326.95|329.73|327.33|329.35|326.95|0
1651739580000|2022-05-05 08:33:00|329.44|327.04|329.15|326.75|329.54|327.14|329.15|326.75|0
1651739590000|2022-05-05 08:33:10|328.96|326.56|329.15|326.75|329.15|326.75|328.96|326.56|0
1651739600000|2022-05-05 08:33:20|328.77|326.37|328.67|326.27|328.77|326.37|328.67|326.27|0
1651739610000|2022-05-05 08:33:30|328.58|326.18|329.05|326.65|329.05|326.65|328.58|326.18|0
1651739620000|2022-05-05 08:33:40|329.15|326.75|329.05|326.65|329.15|326.75|328.96|326.56|0
1651739630000|2022-05-05 08:33:50|329.15|326.75|329.34|326.94|329.34|326.94|329.15|326.75|0
1651739640000|2022-05-05 08:34:00|328.96|326.56|329.15|326.75|329.15|326.75|328.96|326.56|0
1651739650000|2022-05-05 08:34:10|328.58|326.18|328.01|325.61|328.58|326.18|328.01|325.61|0
1651739660000|2022-05-05 08:34:20|328.2|325.8|327.81|325.41|328.2|325.8|327.81|325.41|0
1651739670000|2022-05-05 08:34:30|327.62|325.22|328|325.6|328.2|325.8|327.62|325.22|0
1651739680000|2022-05-05 08:34:40|327.62|325.22|327.43|325.03|327.81|325.41|327.43|325.03|0
1651739690000|2022-05-05 08:34:50|327.62|325.22|327.43|325.03|327.62|325.22|327.43|325.03|0
1651739700000|2022-05-05 08:35:00|327.62|325.22|327.43|325.03|327.62|325.22|327.43|325.03|0
1651739710000|2022-05-05 08:35:10|327.62|325.22|327.52|325.12|327.62|325.22|327.24|324.84|0
1651739720000|2022-05-05 08:35:20|327.43|325.03|327.43|325.03|327.62|325.22|327.43|325.03|0
1651739730000|2022-05-05 08:35:30|327.52|325.12|327.62|325.22|327.62|325.22|327.52|325.12|0
1651739740000|2022-05-05 08:35:40|327.81|325.41|327.71|325.31|327.9|325.5|327.71|325.31|0
1651739750000|2022-05-05 08:35:50|327.62|325.22|327.62|325.22|327.71|325.31|327.62|325.22|0
1651739760000|2022-05-05 08:36:00|327.71|325.31|328|325.6|328|325.6|327.71|325.31|0
1651739770000|2022-05-05 08:36:10|327.9|325.5|328.19|325.79|328.19|325.79|327.9|325.5|0
1651739780000|2022-05-05 08:36:20|327.9|325.5|328|325.6|328|325.6|327.81|325.41|0
1651739790000|2022-05-05 08:36:30|328.09|325.69|328|325.6|328.09|325.69|328|325.6|0
1651739800000|2022-05-05 08:36:40|328.39|325.99|328.19|325.79|328.39|325.99|328.19|325.79|0
1651739810000|2022-05-05 08:36:50|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1651739820000|2022-05-05 08:37:00|327.62|325.22|327.52|325.12|327.81|325.41|327.52|325.12|0
1651739830000|2022-05-05 08:37:10|327.62|325.22|327.52|325.12|327.71|325.31|327.52|325.12|0
1651739840000|2022-05-05 08:37:20|327.62|325.22|327.24|324.84|327.62|325.22|327.24|324.84|0
1651739850000|2022-05-05 08:37:30|327.33|324.93|327.24|324.84|327.33|324.93|327.24|324.84|0
1651739870000|2022-05-05 08:37:50|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1651739880000|2022-05-05 08:38:00|327.24|324.84|327.33|324.93|327.33|324.93|327.24|324.84|0
1651739890000|2022-05-05 08:38:10|327.43|325.03|327.62|325.22|327.62|325.22|327.43|325.03|0
1651739900000|2022-05-05 08:38:20|327.43|325.03|327.62|325.22|327.62|325.22|327.43|325.03|0
1651739910000|2022-05-05 08:38:30|327.81|325.41|327.52|325.12|327.81|325.41|327.43|325.03|0
1651739920000|2022-05-05 08:38:40|327.43|325.03|327.71|325.31|327.71|325.31|327.43|325.03|0
1651739930000|2022-05-05 08:38:50|327.81|325.41|328|325.6|328|325.6|327.81|325.41|0
1651739940000|2022-05-05 08:39:00|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1651739950000|2022-05-05 08:39:10|327.62|325.22|327.43|325.03|327.62|325.22|327.43|325.03|0
1651739960000|2022-05-05 08:39:20|327.24|324.84|327.43|325.03|327.43|325.03|327.24|324.84|0
1651739970000|2022-05-05 08:39:30|327.24|324.84|327.24|324.84|327.24|324.84|327.24|324.84|0
1651739990000|2022-05-05 08:39:50|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1651740000000|2022-05-05 08:40:00|327.24|324.84|327.24|324.84|327.24|324.84|327.24|324.84|0
1651740010000|2022-05-05 08:40:10|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1651740020000|2022-05-05 08:40:20|327.23|324.83|327.43|325.03|327.43|325.03|327.23|324.83|0
1651740030000|2022-05-05 08:40:30|326.66|324.26|326.47|324.07|326.66|324.26|326.28|323.88|0
1651740040000|2022-05-05 08:40:40|326.28|323.88|326.28|323.88|326.37|323.97|326.28|323.88|0
1651740050000|2022-05-05 08:40:50|326.09|323.69|325.52|323.12|326.09|323.69|325.52|323.12|0
1651740060000|2022-05-05 08:41:00|325.9|323.5|325.71|323.31|325.9|323.5|325.71|323.31|0
1651740070000|2022-05-05 08:41:10|325.33|322.93|325.52|323.12|325.52|323.12|324.95|322.55|0
1651740080000|2022-05-05 08:41:20|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1651740090000|2022-05-05 08:41:30|324.95|322.55|324.76|322.36|324.95|322.55|324.76|322.36|0
1651740100000|2022-05-05 08:41:40|324.95|322.55|325.23|322.83|325.23|322.83|324.95|322.55|0
1651740110000|2022-05-05 08:41:50|325.14|322.74|324.95|322.55|325.14|322.74|324.95|322.55|0
1651740120000|2022-05-05 08:42:00|324.76|322.36|324.56|322.16|324.76|322.36|324.56|322.16|0
1651740130000|2022-05-05 08:42:10|324.85|322.45|324.95|322.55|324.95|322.55|324.85|322.45|0
1651740140000|2022-05-05 08:42:20|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1651740150000|2022-05-05 08:42:30|324.56|322.16|324.28|321.88|324.56|322.16|324.28|321.88|0
1651740160000|2022-05-05 08:42:40|323.99|321.59|323.8|321.4|323.99|321.59|323.8|321.4|0
1651740170000|2022-05-05 08:42:50|323.99|321.59|323.7|321.3|323.99|321.59|323.61|321.21|0
1651740180000|2022-05-05 08:43:00|323.99|321.59|323.42|321.02|323.99|321.59|323.42|321.02|0
1651740190000|2022-05-05 08:43:10|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1651740200000|2022-05-05 08:43:20|322.94|320.54|323.32|320.92|323.32|320.92|322.94|320.54|0
1651740210000|2022-05-05 08:43:30|323.23|320.83|323.04|320.64|323.23|320.83|323.04|320.64|0
1651740220000|2022-05-05 08:43:40|322.85|320.45|323.04|320.64|323.04|320.64|322.85|320.45|0
1651740230000|2022-05-05 08:43:50|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1651740240000|2022-05-05 08:44:00|323.04|320.64|322.85|320.45|323.04|320.64|322.85|320.45|0
1651740250000|2022-05-05 08:44:10|323.04|320.64|322.94|320.54|323.04|320.64|322.94|320.54|0
1651740260000|2022-05-05 08:44:20|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1651740270000|2022-05-05 08:44:30|323.42|321.02|323.8|321.4|323.8|321.4|323.42|321.02|0
1651740280000|2022-05-05 08:44:40|323.61|321.21|323.42|321.02|323.61|321.21|323.42|321.02|0
1651740290000|2022-05-05 08:44:50|323.61|321.21|323.8|321.4|323.8|321.4|323.61|321.21|0
1651740300000|2022-05-05 08:45:00|323.89|321.49|323.32|320.92|323.89|321.49|323.32|320.92|0
1651740310000|2022-05-05 08:45:10|323.04|320.64|323.04|320.64|323.04|320.64|322.85|320.45|0
1651740320000|2022-05-05 08:45:20|323.23|320.83|323.42|321.02|323.42|321.02|323.04|320.64|0
1651740330000|2022-05-05 08:45:30|323.61|321.21|323.61|321.21|323.61|321.21|323.42|321.02|0
1651740340000|2022-05-05 08:45:40|323.8|321.4|323.8|321.4|323.99|321.59|323.8|321.4|0
1651740350000|2022-05-05 08:45:50|323.7|321.3|323.99|321.59|323.99|321.59|323.7|321.3|0
1651740360000|2022-05-05 08:46:00|324.37|321.97|324.37|321.97|324.37|321.97|324.18|321.78|0
1651740370000|2022-05-05 08:46:10|324.27|321.87|323.89|321.49|324.27|321.87|323.89|321.49|0
1651740380000|2022-05-05 08:46:20|323.99|321.59|324.18|321.78|324.18|321.78|323.89|321.49|0
1651740400000|2022-05-05 08:46:40|324.08|321.68|323.99|321.59|324.08|321.68|323.99|321.59|0
1651740410000|2022-05-05 08:46:50|323.8|321.4|323.99|321.59|323.99|321.59|323.8|321.4|0
1651740420000|2022-05-05 08:47:00|324.18|321.78|323.61|321.21|324.18|321.78|323.61|321.21|0
1651740430000|2022-05-05 08:47:10|323.8|321.4|323.61|321.21|323.8|321.4|323.61|321.21|0
1651740440000|2022-05-05 08:47:20|323.8|321.4|324.18|321.78|324.18|321.78|323.8|321.4|0
1651740450000|2022-05-05 08:47:30|324.37|321.97|324.37|321.97|324.37|321.97|324.37|321.97|0
1651740460000|2022-05-05 08:47:40|324.18|321.78|324.27|321.87|324.27|321.87|324.08|321.68|0
1651740470000|2022-05-05 08:47:50|324.37|321.97|323.8|321.4|324.37|321.97|323.8|321.4|0
1651740480000|2022-05-05 08:48:00|323.61|321.21|323.32|320.92|323.7|321.3|323.32|320.92|0
1651740490000|2022-05-05 08:48:10|323.04|320.64|322.85|320.45|323.04|320.64|322.66|320.26|0
1651740500000|2022-05-05 08:48:20|323.13|320.73|322.94|320.54|323.13|320.73|322.94|320.54|0
1651740510000|2022-05-05 08:48:30|322.85|320.45|322.85|320.45|322.85|320.45|322.66|320.26|0
1651740520000|2022-05-05 08:48:40|322.75|320.35|322.85|320.45|322.85|320.45|322.75|320.35|0
1651740530000|2022-05-05 08:48:50|322.75|320.35|322.85|320.45|322.85|320.45|322.75|320.35|0
1651740540000|2022-05-05 08:49:00|323.04|320.64|323.23|320.83|323.23|320.83|323.04|320.64|0
1651740550000|2022-05-05 08:49:10|323.42|321.02|324.37|321.97|324.37|321.97|323.42|321.02|0
1651740560000|2022-05-05 08:49:20|324.56|322.16|324.94|322.54|324.94|322.54|324.56|322.16|0
1651740570000|2022-05-05 08:49:30|324.75|322.35|325.13|322.73|325.13|322.73|324.75|322.35|0
1651740580000|2022-05-05 08:49:40|325.32|322.92|325.13|322.73|325.32|322.92|325.13|322.73|0
1651740590000|2022-05-05 08:49:50|324.94|322.54|324.94|322.54|324.94|322.54|324.94|322.54|0
1651740600000|2022-05-05 08:50:00|325.13|322.73|325.51|323.11|325.51|323.11|325.13|322.73|0
1651740610000|2022-05-05 08:50:10|325.32|322.92|325.39|322.99|325.39|322.99|324.94|322.54|0
1651740620000|2022-05-05 08:50:20|325.29|322.89|325.2|322.8|325.39|322.99|325.2|322.8|0
1651740630000|2022-05-05 08:50:30|325.39|322.99|325.48|323.08|325.48|323.08|325.39|322.99|0
1651740640000|2022-05-05 08:50:40|325.58|323.18|325.77|323.37|325.96|323.56|325.58|323.18|0
1651740650000|2022-05-05 08:50:50|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1651740660000|2022-05-05 08:51:00|325.58|323.18|325.58|323.18|325.77|323.37|325.58|323.18|0
1651740670000|2022-05-05 08:51:10|325.67|323.27|325.77|323.37|325.77|323.37|325.67|323.27|0
1651740680000|2022-05-05 08:51:20|325.96|323.56|326.53|324.13|326.53|324.13|325.96|323.56|0
1651740700000|2022-05-05 08:51:40|326.72|324.32|326.72|324.32|326.72|324.32|326.53|324.13|0
1651740710000|2022-05-05 08:51:50|326.91|324.51|326.72|324.32|326.91|324.51|326.72|324.32|0
1651740720000|2022-05-05 08:52:00|326.81|324.41|326.34|323.94|326.81|324.41|326.34|323.94|0
1651740730000|2022-05-05 08:52:10|326.43|324.03|326.53|324.13|326.53|324.13|326.43|324.03|0
1651740740000|2022-05-05 08:52:20|326.72|324.32|326.15|323.75|326.72|324.32|326.15|323.75|0
1651740750000|2022-05-05 08:52:30|326.34|323.94|326.53|324.13|326.53|324.13|326.34|323.94|0
1651740760000|2022-05-05 08:52:40|326.72|324.32|326.62|324.22|326.72|324.32|326.62|324.22|0
1651740770000|2022-05-05 08:52:50|326.53|324.13|326.43|324.03|326.53|324.13|326.43|324.03|0
1651740780000|2022-05-05 08:53:00|326.15|323.75|325.96|323.56|326.34|323.94|325.86|323.46|0
1651740790000|2022-05-05 08:53:10|325.77|323.37|326.15|323.75|326.15|323.75|325.77|323.37|0
1651740800000|2022-05-05 08:53:20|326.34|323.94|326.15|323.75|326.34|323.94|326.15|323.75|0
1651740810000|2022-05-05 08:53:30|326.05|323.65|325.96|323.56|326.05|323.65|325.96|323.56|0
1651740830000|2022-05-05 08:53:50|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1651740840000|2022-05-05 08:54:00|325.77|323.37|325.77|323.37|325.77|323.37|325.67|323.27|0
1651740850000|2022-05-05 08:54:10|325.96|323.56|326.15|323.75|326.15|323.75|325.96|323.56|0
1651740860000|2022-05-05 08:54:20|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1651740870000|2022-05-05 08:54:30|326.15|323.75|326.15|323.75|326.15|323.75|326.05|323.65|0
1651740880000|2022-05-05 08:54:40|325.96|323.56|326.05|323.65|326.05|323.65|325.96|323.56|0
1651740890000|2022-05-05 08:54:50|326.15|323.75|325.48|323.08|326.15|323.75|325.48|323.08|0
1651740900000|2022-05-05 08:55:00|325.58|323.18|325.01|322.61|325.58|323.18|325.01|322.61|0
1651740910000|2022-05-05 08:55:10|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1651740920000|2022-05-05 08:55:20|325.2|322.8|325.2|322.8|325.2|322.8|325.2|322.8|0
1651740930000|2022-05-05 08:55:30|324.82|322.42|324.82|322.42|325.01|322.61|324.82|322.42|0
1651740940000|2022-05-05 08:55:40|325.01|322.61|325.01|322.61|325.01|322.61|325.01|322.61|0
1651740950000|2022-05-05 08:55:50|324.82|322.42|325.01|322.61|325.01|322.61|324.82|322.42|0
1651740960000|2022-05-05 08:56:00|324.82|322.42|325.01|322.61|325.01|322.61|324.82|322.42|0
1651740970000|2022-05-05 08:56:10|324.82|322.42|324.72|322.32|324.82|322.42|324.63|322.23|0
1651740980000|2022-05-05 08:56:20|324.63|322.23|324.63|322.23|324.82|322.42|324.63|322.23|0
1651740990000|2022-05-05 08:56:30|324.62|322.22|324.24|321.84|324.62|322.22|324.24|321.84|0
1651741000000|2022-05-05 08:56:40|323.96|321.56|323.86|321.46|324.05|321.65|323.86|321.46|0
1651741010000|2022-05-05 08:56:50|323.68|321.28|323.49|321.09|323.68|321.28|323.49|321.09|0
1651741020000|2022-05-05 08:57:00|323.67|321.27|324.24|321.84|324.24|321.84|323.49|321.09|0
1651741030000|2022-05-05 08:57:10|324.62|322.22|324.81|322.41|324.81|322.41|324.62|322.22|0
1651741040000|2022-05-05 08:57:20|324.72|322.32|324.62|322.22|324.72|322.32|324.62|322.22|0
1651741050000|2022-05-05 08:57:30|324.53|322.13|324.62|322.22|324.62|322.22|324.43|322.03|0
1651741060000|2022-05-05 08:57:40|324.52|322.12|324.43|322.03|324.52|322.12|324.43|322.03|0
1651741070000|2022-05-05 08:57:50|324.24|321.84|324.33|321.93|324.43|322.03|324.24|321.84|0
1651741080000|2022-05-05 08:58:00|324.62|322.22|325.09|322.69|325.09|322.69|324.62|322.22|0
1651741090000|2022-05-05 08:58:10|325.19|322.79|325.19|322.79|325.19|322.79|325.09|322.69|0
1651741100000|2022-05-05 08:58:20|325.09|322.69|325.47|323.07|325.57|323.17|325.09|322.69|0
1651741110000|2022-05-05 08:58:30|325.57|323.17|325.28|322.88|325.57|323.17|325.28|322.88|0
1651741120000|2022-05-05 08:58:40|325.19|322.79|325|322.6|325.19|322.79|324.81|322.41|0
1651741130000|2022-05-05 08:58:50|324.81|322.41|325|322.6|325|322.6|324.81|322.41|0
1651741140000|2022-05-05 08:59:00|324.71|322.31|325.19|322.79|325.38|322.98|324.71|322.31|0
1651741150000|2022-05-05 08:59:10|325.66|323.26|325.57|323.17|325.66|323.26|325.57|323.17|0
1651741160000|2022-05-05 08:59:20|325.76|323.36|325.95|323.55|325.95|323.55|325.76|323.36|0
1651741170000|2022-05-05 08:59:30|326.14|323.74|326.14|323.74|326.14|323.74|325.95|323.55|0
1651741180000|2022-05-05 08:59:40|326.33|323.93|326.14|323.74|326.33|323.93|326.04|323.64|0
1651741190000|2022-05-05 08:59:50|326.33|323.93|326.52|324.12|326.52|324.12|326.23|323.83|0
1651741200000|2022-05-05 09:00:00|326.33|323.93|325.85|323.45|326.33|323.93|325.85|323.45|0
1651741210000|2022-05-05 09:00:10|325.95|323.55|326.14|323.74|326.14|323.74|325.95|323.55|0
1651741220000|2022-05-05 09:00:20|326.52|324.12|326.42|324.02|326.52|324.12|326.42|324.02|0
1651741230000|2022-05-05 09:00:30|326.33|323.93|326.52|324.12|326.52|324.12|326.33|323.93|0
1651741240000|2022-05-05 09:00:40|326.61|324.21|325.95|323.55|326.61|324.21|325.95|323.55|0
1651741250000|2022-05-05 09:00:50|326.14|323.74|326.33|323.93|326.33|323.93|326.14|323.74|0
1651741260000|2022-05-05 09:01:00|326.52|324.12|326.52|324.12|326.71|324.31|326.52|324.12|0
1651741270000|2022-05-05 09:01:10|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1651741280000|2022-05-05 09:01:20|327.09|324.69|326.71|324.31|327.09|324.69|326.71|324.31|0
1651741290000|2022-05-05 09:01:30|326.9|324.5|327.09|324.69|327.28|324.88|326.9|324.5|0
1651741300000|2022-05-05 09:01:40|327.19|324.79|327.09|324.69|327.19|324.79|327.09|324.69|0
1651741310000|2022-05-05 09:01:50|326.9|324.5|326.9|324.5|326.9|324.5|326.8|324.4|0
1651741320000|2022-05-05 09:02:00|326.8|324.4|326.9|324.5|326.9|324.5|326.8|324.4|0
1651741330000|2022-05-05 09:02:10|326.8|324.4|326.9|324.5|326.9|324.5|326.71|324.31|0
1651741340000|2022-05-05 09:02:20|326.71|324.31|326.9|324.5|326.9|324.5|326.71|324.31|0
1651741350000|2022-05-05 09:02:30|327.09|324.69|326.9|324.5|327.09|324.69|326.9|324.5|0
1651741360000|2022-05-05 09:02:40|327.09|324.69|326.99|324.59|327.09|324.69|326.9|324.5|0
1651741370000|2022-05-05 09:02:50|326.71|324.31|326.9|324.5|326.9|324.5|326.71|324.31|0
1651741380000|2022-05-05 09:03:00|326.99|324.59|326.99|324.59|327.09|324.69|326.99|324.59|0
1651741390000|2022-05-05 09:03:10|327.09|324.69|326.9|324.5|327.09|324.69|326.9|324.5|0
1651741400000|2022-05-05 09:03:20|326.71|324.31|326.9|324.5|327.09|324.69|326.71|324.31|0
1651741410000|2022-05-05 09:03:30|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1651741420000|2022-05-05 09:03:40|326.9|324.5|326.52|324.12|326.9|324.5|326.52|324.12|0
1651741430000|2022-05-05 09:03:50|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1651741440000|2022-05-05 09:04:00|327.09|324.69|326.71|324.31|327.09|324.69|326.71|324.31|0
1651741450000|2022-05-05 09:04:10|326.8|324.4|326.14|323.74|326.8|324.4|326.14|323.74|0
1651741460000|2022-05-05 09:04:20|326.04|323.64|325.95|323.55|326.04|323.64|325.95|323.55|0
1651741470000|2022-05-05 09:04:30|326.23|323.83|326.33|323.93|326.33|323.93|326.23|323.83|0
1651741480000|2022-05-05 09:04:40|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1651741490000|2022-05-05 09:04:50|326.52|324.12|326.9|324.5|327.09|324.69|326.52|324.12|0
1651741500000|2022-05-05 09:05:00|326.99|324.59|326.71|324.31|326.99|324.59|326.71|324.31|0
1651741510000|2022-05-05 09:05:10|326.52|324.12|326.52|324.12|326.71|324.31|326.52|324.12|0
1651741520000|2022-05-05 09:05:20|326.33|323.93|326.14|323.74|326.33|323.93|326.14|323.74|0
1651741530000|2022-05-05 09:05:30|326.33|323.93|325.95|323.55|326.33|323.93|325.95|323.55|0
1651741540000|2022-05-05 09:05:40|326.04|323.64|326.14|323.74|326.14|323.74|326.04|323.64|0
1651741550000|2022-05-05 09:05:50|326.04|323.64|326.04|323.64|326.04|323.64|325.95|323.55|0
1651741560000|2022-05-05 09:06:00|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1651741570000|2022-05-05 09:06:10|326.52|324.12|326.33|323.93|326.52|324.12|326.33|323.93|0
1651741580000|2022-05-05 09:06:20|326.23|323.83|326.71|324.31|326.71|324.31|326.23|323.83|0
1651741590000|2022-05-05 09:06:30|326.9|324.5|326.9|324.5|326.99|324.59|326.9|324.5|0
1651741600000|2022-05-05 09:06:40|326.8|324.4|326.71|324.31|326.9|324.5|326.71|324.31|0
1651741610000|2022-05-05 09:06:50|326.52|324.12|326.52|324.12|326.52|324.12|326.52|324.12|0
1651741620000|2022-05-05 09:07:00|326.71|324.31|326.33|323.93|326.71|324.31|326.33|323.93|0
1651741630000|2022-05-05 09:07:10|326.14|323.74|325.95|323.55|326.14|323.74|325.95|323.55|0
1651741640000|2022-05-05 09:07:20|326.33|323.93|326.52|324.12|326.52|324.12|326.33|323.93|0
1651741650000|2022-05-05 09:07:30|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1651741660000|2022-05-05 09:07:40|327.09|324.69|327.09|324.69|327.09|324.69|326.9|324.5|0
1651741670000|2022-05-05 09:07:50|326.99|324.59|326.71|324.31|326.99|324.59|326.71|324.31|0
1651741680000|2022-05-05 09:08:00|326.52|324.12|326.71|324.31|326.71|324.31|326.52|324.12|0
1651741700000|2022-05-05 09:08:20|326.52|324.12|326.52|324.12|326.52|324.12|326.32|323.92|0
1651741710000|2022-05-05 09:08:30|326.32|323.92|326.52|324.12|326.52|324.12|326.32|323.92|0
1651741720000|2022-05-05 09:08:40|326.71|324.31|326.71|324.31|326.9|324.5|326.71|324.31|0
1651741730000|2022-05-05 09:08:50|326.9|324.5|326.42|324.02|326.9|324.5|326.42|324.02|0
1651741740000|2022-05-05 09:09:00|326.32|323.92|326.9|324.5|326.9|324.5|326.32|323.92|0
1651741750000|2022-05-05 09:09:10|327.09|324.69|326.9|324.5|327.09|324.69|326.9|324.5|0
1651741760000|2022-05-05 09:09:20|326.7|324.3|326.7|324.3|326.7|324.3|326.61|324.21|0
1651741780000|2022-05-05 09:09:40|326.99|324.59|327.18|324.78|327.18|324.78|326.99|324.59|0
1651741790000|2022-05-05 09:09:50|327.28|324.88|327.09|324.69|327.28|324.88|327.09|324.69|0
1651741800000|2022-05-05 09:10:00|326.99|324.59|327.09|324.69|327.09|324.69|326.99|324.59|0
1651741810000|2022-05-05 09:10:10|327.18|324.78|327.28|324.88|327.28|324.88|327.18|324.78|0
1651741820000|2022-05-05 09:10:20|328.04|325.64|328.23|325.83|328.23|325.83|328.04|325.64|0
1651741830000|2022-05-05 09:10:30|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1651741840000|2022-05-05 09:10:40|328.13|325.73|328.13|325.73|328.13|325.73|328.13|325.73|0
1651741850000|2022-05-05 09:10:50|328.23|325.83|328.42|326.02|328.61|326.21|328.23|325.83|0
1651741860000|2022-05-05 09:11:00|328.61|326.21|328.8|326.4|328.8|326.4|328.61|326.21|0
1651741870000|2022-05-05 09:11:10|329.18|326.78|328.8|326.4|329.18|326.78|328.8|326.4|0
1651741880000|2022-05-05 09:11:20|328.89|326.49|329.18|326.78|329.18|326.78|328.89|326.49|0
1651741890000|2022-05-05 09:11:30|329.37|326.97|329.08|326.68|329.37|326.97|329.08|326.68|0
1651741900000|2022-05-05 09:11:40|328.99|326.59|329.18|326.78|329.18|326.78|328.99|326.59|0
1651741910000|2022-05-05 09:11:50|329.37|326.97|329.18|326.78|329.37|326.97|329.18|326.78|0
1651741920000|2022-05-05 09:12:00|329.37|326.97|329.18|326.78|329.37|326.97|329.18|326.78|0
1651741930000|2022-05-05 09:12:10|329.37|326.97|328.89|326.49|329.37|326.97|328.89|326.49|0
1651741940000|2022-05-05 09:12:20|328.8|326.4|328.99|326.59|328.99|326.59|328.7|326.3|0
1651741950000|2022-05-05 09:12:30|329.08|326.68|329.18|326.78|329.18|326.78|328.99|326.59|0
1651741960000|2022-05-05 09:12:40|329.37|326.97|329.27|326.87|329.37|326.97|329.27|326.87|0
1651741970000|2022-05-05 09:12:50|329.37|326.97|329.47|327.07|329.47|327.07|329.18|326.78|0
1651741980000|2022-05-05 09:13:00|329.46|327.06|329.56|327.16|329.56|327.16|329.37|326.97|0
1651741990000|2022-05-05 09:13:10|329.76|327.36|329.76|327.36|329.76|327.36|329.76|327.36|0
1651742000000|2022-05-05 09:13:20|329.56|327.16|329.56|327.16|329.56|327.16|329.37|326.97|0
1651742010000|2022-05-05 09:13:30|329.76|327.36|329.76|327.36|329.76|327.36|329.76|327.36|0
1651742020000|2022-05-05 09:13:40|329.56|327.16|329.18|326.78|329.66|327.26|329.18|326.78|0
1651742030000|2022-05-05 09:13:50|329.37|326.97|328.99|326.59|329.37|326.97|328.99|326.59|0
1651742040000|2022-05-05 09:14:00|329.18|326.78|329.08|326.68|329.18|326.78|328.99|326.59|0
1651742050000|2022-05-05 09:14:10|329.18|326.78|329.08|326.68|329.18|326.78|329.08|326.68|0
1651742060000|2022-05-05 09:14:20|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1651742070000|2022-05-05 09:14:30|329.18|326.78|329.18|326.78|329.27|326.87|329.18|326.78|0
1651742080000|2022-05-05 09:14:40|329.56|327.16|329.27|326.87|329.56|327.16|329.27|326.87|0
1651742090000|2022-05-05 09:14:50|329.18|326.78|329.37|326.97|329.37|326.97|329.18|326.78|0
1651742100000|2022-05-05 09:15:00|329.27|326.87|329.37|326.97|329.37|326.97|329.18|326.78|0
1651742110000|2022-05-05 09:15:10|329.46|327.06|329.08|326.68|329.46|327.06|329.08|326.68|0
1651742120000|2022-05-05 09:15:20|329.18|326.78|329.08|326.68|329.18|326.78|329.08|326.68|0
1651742130000|2022-05-05 09:15:30|328.99|326.59|328.99|326.59|329.18|326.78|328.99|326.59|0
1651742150000|2022-05-05 09:15:50|329.18|326.78|329.37|326.97|329.37|326.97|329.18|326.78|0
1651742160000|2022-05-05 09:16:00|329.46|327.06|329.18|326.78|329.46|327.06|329.18|326.78|0
1651742170000|2022-05-05 09:16:10|329.46|327.06|329.56|327.16|329.56|327.16|329.37|326.97|0
1651742180000|2022-05-05 09:16:20|329.37|326.97|329.56|327.16|329.56|327.16|329.18|326.78|0
1651742190000|2022-05-05 09:16:30|329.65|327.25|329.56|327.16|329.65|327.25|329.56|327.16|0
1651742200000|2022-05-05 09:16:40|329.27|326.87|329.37|326.97|329.37|326.97|329.27|326.87|0
1651742210000|2022-05-05 09:16:50|329.27|326.87|329.08|326.68|329.27|326.87|329.08|326.68|0
1651742220000|2022-05-05 09:17:00|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1651742230000|2022-05-05 09:17:10|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1651742240000|2022-05-05 09:17:20|329.56|327.16|329.75|327.35|329.75|327.35|329.56|327.16|0
1651742250000|2022-05-05 09:17:30|329.84|327.44|329.56|327.16|329.84|327.44|329.56|327.16|0
1651742260000|2022-05-05 09:17:40|329.75|327.35|329.56|327.16|329.75|327.35|329.56|327.16|0
1651742270000|2022-05-05 09:17:50|329.75|327.35|330.32|327.92|330.32|327.92|329.75|327.35|0
1651742280000|2022-05-05 09:18:00|329.94|327.54|329.94|327.54|330.13|327.73|329.94|327.54|0
1651742290000|2022-05-05 09:18:10|329.75|327.35|329.84|327.44|329.84|327.44|329.75|327.35|0
1651742300000|2022-05-05 09:18:20|329.75|327.35|329.94|327.54|329.94|327.54|329.75|327.35|0
1651742310000|2022-05-05 09:18:30|330.03|327.63|329.94|327.54|330.13|327.73|329.94|327.54|0
1651742320000|2022-05-05 09:18:40|329.75|327.35|329.75|327.35|329.94|327.54|329.75|327.35|0
1651742330000|2022-05-05 09:18:50|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1651742340000|2022-05-05 09:19:00|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1651742350000|2022-05-05 09:19:10|329.56|327.16|329.75|327.35|329.75|327.35|329.56|327.16|0
1651742360000|2022-05-05 09:19:20|329.65|327.25|329.75|327.35|329.75|327.35|329.65|327.25|0
1651742370000|2022-05-05 09:19:30|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1651742380000|2022-05-05 09:19:40|330.03|327.63|330.13|327.73|330.13|327.73|330.03|327.63|0
1651742390000|2022-05-05 09:19:50|330.03|327.63|329.94|327.54|330.13|327.73|329.94|327.54|0
1651742400000|2022-05-05 09:20:00|329.84|327.44|329.94|327.54|330.03|327.63|329.84|327.44|0
1651742410000|2022-05-05 09:20:10|330.03|327.63|329.94|327.54|330.03|327.63|329.94|327.54|0
1651742420000|2022-05-05 09:20:20|329.84|327.44|329.94|327.54|329.94|327.54|329.84|327.44|0
1651742430000|2022-05-05 09:20:30|330.03|327.63|329.94|327.54|330.13|327.73|329.94|327.54|0
1651742440000|2022-05-05 09:20:40|329.75|327.35|329.84|327.44|329.94|327.54|329.75|327.35|0
1651742450000|2022-05-05 09:20:50|329.94|327.54|329.75|327.35|329.94|327.54|329.75|327.35|0
1651742470000|2022-05-05 09:21:10|329.94|327.54|329.65|327.25|329.94|327.54|329.56|327.16|0
1651742480000|2022-05-05 09:21:20|329.75|327.35|329.36|326.96|329.75|327.35|329.36|326.96|0
1651742490000|2022-05-05 09:21:30|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1651742500000|2022-05-05 09:21:40|329.36|326.96|329.84|327.44|329.94|327.54|329.36|326.96|0
1651742510000|2022-05-05 09:21:50|329.94|327.54|329.75|327.35|329.94|327.54|329.75|327.35|0
1651742520000|2022-05-05 09:22:00|329.56|327.16|329.56|327.16|329.65|327.25|329.56|327.16|0
1651742530000|2022-05-05 09:22:10|329.65|327.25|329.55|327.15|329.65|327.25|329.55|327.15|0
1651742540000|2022-05-05 09:22:20|329.36|326.96|328.98|326.58|329.36|326.96|328.98|326.58|0
1651742550000|2022-05-05 09:22:30|329.07|326.67|329.17|326.77|329.17|326.77|329.07|326.67|0
1651742560000|2022-05-05 09:22:40|328.98|326.58|328.6|326.2|328.98|326.58|328.6|326.2|0
1651742570000|2022-05-05 09:22:50|328.41|326.01|328.22|325.82|328.41|326.01|328.22|325.82|0
1651742580000|2022-05-05 09:23:00|328.12|325.72|328.22|325.82|328.31|325.91|328.12|325.72|0
1651742590000|2022-05-05 09:23:10|328.03|325.63|328.03|325.63|328.03|325.63|328.03|325.63|0
1651742600000|2022-05-05 09:23:20|328.22|325.82|328.22|325.82|328.22|325.82|328.12|325.72|0
1651742610000|2022-05-05 09:23:30|327.93|325.53|327.07|324.67|327.93|325.53|327.07|324.67|0
1651742620000|2022-05-05 09:23:40|326.88|324.48|326.4|324|326.88|324.48|326.4|324|0
1651742630000|2022-05-05 09:23:50|326.31|323.91|325.93|323.53|326.31|323.91|325.93|323.53|0
1651742640000|2022-05-05 09:24:00|326.12|323.72|326.31|323.91|326.31|323.91|325.93|323.53|0
1651742650000|2022-05-05 09:24:10|326.4|324|326.5|324.1|326.5|324.1|326.4|324|0
1651742680000|2022-05-05 09:24:40|326.31|323.91|326.5|324.1|326.5|324.1|326.31|323.91|0
1651742700000|2022-05-05 09:25:00|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1651742710000|2022-05-05 09:25:10|326.5|324.1|326.59|324.19|326.59|324.19|326.5|324.1|0
1651742720000|2022-05-05 09:25:20|326.5|324.1|327.45|325.05|327.45|325.05|326.5|324.1|0
1651742730000|2022-05-05 09:25:30|327.54|325.14|327.64|325.24|327.64|325.24|327.54|325.14|0
1651742740000|2022-05-05 09:25:40|327.83|325.43|328.4|326|328.4|326|327.83|325.43|0
1651742750000|2022-05-05 09:25:50|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1651742760000|2022-05-05 09:26:00|328.02|325.62|328.02|325.62|328.02|325.62|327.83|325.43|0
1651742770000|2022-05-05 09:26:10|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1651742780000|2022-05-05 09:26:20|328.3|325.9|328.4|326|328.4|326|328.3|325.9|0
1651742790000|2022-05-05 09:26:30|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1651742800000|2022-05-05 09:26:40|328.02|325.62|327.83|325.43|328.02|325.62|327.64|325.24|0
1651742810000|2022-05-05 09:26:50|328.02|325.62|328.02|325.62|328.02|325.62|328.02|325.62|0
1651742820000|2022-05-05 09:27:00|328.21|325.81|328.59|326.19|328.59|326.19|328.21|325.81|0
1651742830000|2022-05-05 09:27:10|328.4|326|328.3|325.9|328.4|326|328.21|325.81|0
1651742840000|2022-05-05 09:27:20|328.21|325.81|328.11|325.71|328.21|325.81|328.02|325.62|0
1651742850000|2022-05-05 09:27:30|328.02|325.62|328.11|325.71|328.11|325.71|328.02|325.62|0
1651742860000|2022-05-05 09:27:40|328.21|325.81|328.3|325.9|328.3|325.9|328.21|325.81|0
1651742870000|2022-05-05 09:27:50|328.4|326|328.78|326.38|328.78|326.38|328.4|326|0
1651742880000|2022-05-05 09:28:00|328.59|326.19|328.78|326.38|328.78|326.38|328.59|326.19|0
1651742890000|2022-05-05 09:28:10|328.59|326.19|328.49|326.09|328.59|326.19|328.49|326.09|0
1651742900000|2022-05-05 09:28:20|328.4|326|328.21|325.81|328.4|326|328.21|325.81|0
1651742910000|2022-05-05 09:28:30|328.4|326|328.4|326|328.59|326.19|328.4|326|0
1651742920000|2022-05-05 09:28:40|328.21|325.81|328.02|325.62|328.21|325.81|328.02|325.62|0
1651742930000|2022-05-05 09:28:50|328.21|325.81|328.21|325.81|328.21|325.81|328.02|325.62|0
1651742940000|2022-05-05 09:29:00|328.11|325.71|328.02|325.62|328.21|325.81|328.02|325.62|0
1651742950000|2022-05-05 09:29:10|327.64|325.24|327.45|325.05|327.64|325.24|327.45|325.05|0
1651742960000|2022-05-05 09:29:20|327.64|325.24|327.45|325.05|327.64|325.24|327.45|325.05|0
1651742970000|2022-05-05 09:29:30|326.87|324.47|326.49|324.09|326.87|324.47|326.49|324.09|0
1651742980000|2022-05-05 09:29:40|326.68|324.28|326.49|324.09|326.68|324.28|326.49|324.09|0
1651742990000|2022-05-05 09:29:50|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1651743000000|2022-05-05 09:30:00|327.06|324.66|327.06|324.66|327.26|324.86|327.06|324.66|0
1651743010000|2022-05-05 09:30:10|326.87|324.47|326.68|324.28|326.87|324.47|326.68|324.28|0
1651743020000|2022-05-05 09:30:20|326.3|323.9|326.01|323.61|326.3|323.9|326.01|323.61|0
1651743030000|2022-05-05 09:30:30|325.92|323.52|326.11|323.71|326.3|323.9|325.92|323.52|0
1651743040000|2022-05-05 09:30:40|325.92|323.52|325.92|323.52|326.11|323.71|325.92|323.52|0
1651743050000|2022-05-05 09:30:50|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1651743060000|2022-05-05 09:31:00|325.35|322.95|326.01|323.61|326.11|323.71|325.35|322.95|0
1651743070000|2022-05-05 09:31:10|326.11|323.71|326.11|323.71|326.11|323.71|325.92|323.52|0
1651743080000|2022-05-05 09:31:20|326.68|324.28|326.87|324.47|326.87|324.47|326.68|324.28|0
1651743090000|2022-05-05 09:31:30|327.06|324.66|327.25|324.85|327.25|324.85|327.06|324.66|0
1651743100000|2022-05-05 09:31:40|327.06|324.66|326.49|324.09|327.06|324.66|326.49|324.09|0
1651743110000|2022-05-05 09:31:50|326.68|324.28|326.87|324.47|326.87|324.47|326.68|324.28|0
1651743120000|2022-05-05 09:32:00|326.96|324.56|327.15|324.75|327.34|324.94|326.87|324.47|0
1651743130000|2022-05-05 09:32:10|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1651743140000|2022-05-05 09:32:20|327.15|324.75|327.44|325.04|327.44|325.04|327.15|324.75|0
1651743150000|2022-05-05 09:32:30|327.25|324.85|327.44|325.04|327.44|325.04|327.25|324.85|0
1651743160000|2022-05-05 09:32:40|327.63|325.23|327.44|325.04|327.63|325.23|327.44|325.04|0
1651743170000|2022-05-05 09:32:50|327.06|324.66|326.96|324.56|327.25|324.85|326.96|324.56|0
1651743180000|2022-05-05 09:33:00|327.06|324.66|326.49|324.09|327.06|324.66|326.49|324.09|0
1651743190000|2022-05-05 09:33:10|326.68|324.28|326.49|324.09|327.06|324.66|326.49|324.09|0
1651743200000|2022-05-05 09:33:20|326.39|323.99|326.3|323.9|326.39|323.99|326.3|323.9|0
1651743210000|2022-05-05 09:33:30|326.2|323.8|326.49|324.09|326.49|324.09|326.2|323.8|0
1651743220000|2022-05-05 09:33:40|326.68|324.28|326.3|323.9|326.68|324.28|326.3|323.9|0
1651743230000|2022-05-05 09:33:50|325.16|322.76|324.68|322.28|325.16|322.76|324.68|322.28|0
1651743240000|2022-05-05 09:34:00|324.78|322.38|325.16|322.76|325.16|322.76|324.78|322.38|0
1651743250000|2022-05-05 09:34:10|325.06|322.66|325.73|323.33|325.73|323.33|325.06|322.66|0
1651743260000|2022-05-05 09:34:20|325.92|323.52|325.92|323.52|326.11|323.71|325.92|323.52|0
1651743270000|2022-05-05 09:34:30|325.73|323.33|325.82|323.42|325.82|323.42|325.73|323.33|0
1651743280000|2022-05-05 09:34:40|325.92|323.52|325.73|323.33|325.92|323.52|325.73|323.33|0
1651743290000|2022-05-05 09:34:50|325.82|323.42|325.82|323.42|325.82|323.42|325.63|323.23|0
1651743300000|2022-05-05 09:35:00|325.73|323.33|325.92|323.52|325.92|323.52|325.73|323.33|0
1651743310000|2022-05-05 09:35:10|326.49|324.09|326.3|323.9|326.68|324.28|326.3|323.9|0
1651743320000|2022-05-05 09:35:20|325.92|323.52|326.11|323.71|326.11|323.71|325.63|323.23|0
1651743330000|2022-05-05 09:35:30|326.2|323.8|326.49|324.09|326.49|324.09|326.2|323.8|0
1651743340000|2022-05-05 09:35:40|326.3|323.9|326.58|324.18|326.58|324.18|326.2|323.8|0
1651743350000|2022-05-05 09:35:50|326.49|324.09|326.96|324.56|326.96|324.56|326.49|324.09|0
1651743360000|2022-05-05 09:36:00|327.06|324.66|326.68|324.28|327.06|324.66|326.68|324.28|0
1651743370000|2022-05-05 09:36:10|326.49|324.09|326.68|324.28|326.68|324.28|326.49|324.09|0
1651743380000|2022-05-05 09:36:20|326.87|324.47|326.68|324.28|326.87|324.47|326.68|324.28|0
1651743390000|2022-05-05 09:36:30|326.58|324.18|326.87|324.47|326.87|324.47|326.58|324.18|0
1651743400000|2022-05-05 09:36:40|327.06|324.66|326.68|324.28|327.06|324.66|326.68|324.28|0
1651743410000|2022-05-05 09:36:50|326.58|324.18|326.49|324.09|326.68|324.28|326.49|324.09|0
1651743420000|2022-05-05 09:37:00|326.3|323.9|326.1|323.7|326.3|323.9|326.1|323.7|0
1651743430000|2022-05-05 09:37:10|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1651743440000|2022-05-05 09:37:20|326.1|323.7|326.01|323.61|326.1|323.7|325.91|323.51|0
1651743450000|2022-05-05 09:37:30|325.91|323.51|325.34|322.94|325.91|323.51|325.34|322.94|0
1651743460000|2022-05-05 09:37:40|325.24|322.84|325.05|322.65|325.24|322.84|325.05|322.65|0
1651743470000|2022-05-05 09:37:50|324.77|322.37|325.53|323.13|325.53|323.13|324.77|322.37|0
1651743480000|2022-05-05 09:38:00|325.72|323.32|325.34|322.94|325.72|323.32|325.34|322.94|0
1651743490000|2022-05-05 09:38:10|325.15|322.75|325.15|322.75|325.15|322.75|324.77|322.37|0
1651743500000|2022-05-05 09:38:20|325.34|322.94|325.53|323.13|325.53|323.13|325.34|322.94|0
1651743510000|2022-05-05 09:38:30|325.43|323.03|325.53|323.13|325.53|323.13|325.15|322.75|0
1651743520000|2022-05-05 09:38:40|325.43|323.03|325.72|323.32|325.72|323.32|325.43|323.03|0
1651743530000|2022-05-05 09:38:50|326|323.6|326|323.6|326|323.6|325.81|323.41|0
1651743540000|2022-05-05 09:39:00|326.1|323.7|325.27|322.87|326.1|323.7|325.27|322.87|0
1651743550000|2022-05-05 09:39:10|324.98|322.58|325.6|323.2|325.6|323.2|324.89|322.49|0
1651743560000|2022-05-05 09:39:20|325.41|323.01|325.03|322.63|325.41|323.01|325.03|322.63|0
1651743570000|2022-05-05 09:39:30|324.84|322.44|324.84|322.44|325.41|323.01|324.84|322.44|0
1651743580000|2022-05-05 09:39:40|325.03|322.63|325.31|322.91|325.31|322.91|325.03|322.63|0
1651743590000|2022-05-05 09:39:50|325.41|323.01|325.71|323.31|325.9|323.5|325.41|323.01|0
1651743600000|2022-05-05 09:40:00|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1651743610000|2022-05-05 09:40:10|326.18|323.78|326.28|323.88|326.28|323.88|326.18|323.78|0
1651743620000|2022-05-05 09:40:20|326.47|324.07|325.9|323.5|326.47|324.07|325.71|323.31|0
1651743630000|2022-05-05 09:40:30|325.99|323.59|325.71|323.31|325.99|323.59|325.71|323.31|0
1651743640000|2022-05-05 09:40:40|325.9|323.5|325.71|323.31|325.9|323.5|325.71|323.31|0
1651743650000|2022-05-05 09:40:50|325.8|323.4|326.66|324.26|326.66|324.26|325.8|323.4|0
1651743660000|2022-05-05 09:41:00|326.85|324.45|326.47|324.07|326.85|324.45|326.47|324.07|0
1651743670000|2022-05-05 09:41:10|326.66|324.26|326.47|324.07|326.66|324.26|326.47|324.07|0
1651743680000|2022-05-05 09:41:20|326.66|324.26|327.04|324.64|327.04|324.64|326.66|324.26|0
1651743690000|2022-05-05 09:41:30|326.94|324.54|326.85|324.45|327.04|324.64|326.85|324.45|0
1651743700000|2022-05-05 09:41:40|326.94|324.54|326.94|324.54|326.94|324.54|326.94|324.54|0
1651743710000|2022-05-05 09:41:50|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1651743720000|2022-05-05 09:42:00|327.23|324.83|327.61|325.21|327.61|325.21|327.23|324.83|0
1651743730000|2022-05-05 09:42:10|327.51|325.11|327.8|325.4|327.8|325.4|327.51|325.11|0
1651743740000|2022-05-05 09:42:20|327.61|325.21|327.61|325.21|327.61|325.21|327.51|325.11|0
1651743750000|2022-05-05 09:42:30|327.42|325.02|327.51|325.11|327.51|325.11|327.22|324.82|0
1651743760000|2022-05-05 09:42:40|327.42|325.02|327.61|325.21|327.61|325.21|327.41|325.01|0
1651743770000|2022-05-05 09:42:50|327.7|325.3|327.8|325.4|327.8|325.4|327.7|325.3|0
1651743790000|2022-05-05 09:43:10|327.7|325.3|327.8|325.4|327.8|325.4|327.7|325.3|0
1651743810000|2022-05-05 09:43:30|327.79|325.39|327.6|325.2|327.79|325.39|327.6|325.2|0
1651743830000|2022-05-05 09:43:50|327.41|325.01|327.51|325.11|327.6|325.2|327.41|325.01|0
1651743840000|2022-05-05 09:44:00|328.37|325.97|328.56|326.16|328.56|326.16|328.37|325.97|0
1651743850000|2022-05-05 09:44:10|328.75|326.35|328.84|326.44|328.84|326.44|328.75|326.35|0
1651743860000|2022-05-05 09:44:20|328.94|326.54|328.94|326.54|328.94|326.54|328.75|326.35|0
1651743870000|2022-05-05 09:44:30|328.75|326.35|328.94|326.54|328.94|326.54|328.75|326.35|0
1651743880000|2022-05-05 09:44:40|329.13|326.73|329.32|326.92|329.32|326.92|329.13|326.73|0
1651743890000|2022-05-05 09:44:50|329.22|326.82|329.32|326.92|329.32|326.92|329.22|326.82|0
1651743900000|2022-05-05 09:45:00|329.13|326.73|328.56|326.16|329.13|326.73|328.56|326.16|0
1651743910000|2022-05-05 09:45:10|328.65|326.25|328.84|326.44|328.84|326.44|328.65|326.25|0
1651743920000|2022-05-05 09:45:20|328.94|326.54|327.98|325.58|328.94|326.54|327.98|325.58|0
1651743930000|2022-05-05 09:45:30|327.79|325.39|327.6|325.2|327.79|325.39|327.6|325.2|0
1651743940000|2022-05-05 09:45:40|327.79|325.39|328.17|325.77|328.17|325.77|327.79|325.39|0
1651743950000|2022-05-05 09:45:50|328.27|325.87|328.17|325.77|328.36|325.96|328.17|325.77|0
1651743960000|2022-05-05 09:46:00|327.98|325.58|328.17|325.77|328.17|325.77|327.98|325.58|0
1651743970000|2022-05-05 09:46:10|327.98|325.58|328.17|325.77|328.17|325.77|327.98|325.58|0
1651743980000|2022-05-05 09:46:20|327.98|325.58|327.79|325.39|327.98|325.58|327.79|325.39|0
1651743990000|2022-05-05 09:46:30|327.98|325.58|327.98|325.58|327.98|325.58|327.98|325.58|0
1651744000000|2022-05-05 09:46:40|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1651744010000|2022-05-05 09:46:50|327.98|325.58|327.79|325.39|327.98|325.58|327.79|325.39|0
1651744020000|2022-05-05 09:47:00|327.6|325.2|327.79|325.39|327.79|325.39|327.6|325.2|0
1651744030000|2022-05-05 09:47:10|327.98|325.58|327.98|325.58|327.98|325.58|327.79|325.39|0
1651744040000|2022-05-05 09:47:20|327.6|325.2|327.98|325.58|327.98|325.58|327.6|325.2|0
1651744050000|2022-05-05 09:47:30|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1651744060000|2022-05-05 09:47:40|327.88|325.48|327.79|325.39|327.88|325.48|327.79|325.39|0
1651744080000|2022-05-05 09:48:00|327.6|325.2|327.5|325.1|327.6|325.2|327.41|325.01|0
1651744090000|2022-05-05 09:48:10|327.98|325.58|327.79|325.39|327.98|325.58|327.79|325.39|0
1651744100000|2022-05-05 09:48:20|327.98|325.58|327.98|325.58|327.98|325.58|327.98|325.58|0
1651744110000|2022-05-05 09:48:30|327.88|325.48|327.98|325.58|327.98|325.58|327.88|325.48|0
1651744120000|2022-05-05 09:48:40|327.88|325.48|327.69|325.29|327.88|325.48|327.69|325.29|0
1651744130000|2022-05-05 09:48:50|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1651744140000|2022-05-05 09:49:00|327.6|325.2|327.41|325.01|327.79|325.39|327.41|325.01|0
1651744150000|2022-05-05 09:49:10|327.31|324.91|327.5|325.1|327.6|325.2|327.31|324.91|0
1651744160000|2022-05-05 09:49:20|327.6|325.2|327.5|325.1|327.6|325.2|327.41|325.01|0
1651744170000|2022-05-05 09:49:30|327.6|325.2|327.98|325.58|327.98|325.58|327.6|325.2|0
1651744180000|2022-05-05 09:49:40|327.88|325.48|327.79|325.39|327.88|325.48|327.79|325.39|0
1651744190000|2022-05-05 09:49:50|327.98|325.58|327.98|325.58|327.98|325.58|327.98|325.58|0
1651744200000|2022-05-05 09:50:00|327.88|325.48|327.69|325.29|327.88|325.48|327.69|325.29|0
1651744210000|2022-05-05 09:50:10|327.79|325.39|327.98|325.58|327.98|325.58|327.79|325.39|0
1651744220000|2022-05-05 09:50:20|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1651744230000|2022-05-05 09:50:30|328.26|325.86|328.55|326.15|328.55|326.15|328.26|325.86|0
1651744240000|2022-05-05 09:50:40|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1651744250000|2022-05-05 09:50:50|328.74|326.34|328.55|326.15|328.74|326.34|328.55|326.15|0
1651744260000|2022-05-05 09:51:00|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1651744270000|2022-05-05 09:51:10|328.74|326.34|328.36|325.96|328.74|326.34|328.36|325.96|0
1651744280000|2022-05-05 09:51:20|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1651744290000|2022-05-05 09:51:30|328.64|326.24|328.55|326.15|328.74|326.34|328.55|326.15|0
1651744300000|2022-05-05 09:51:40|328.74|326.34|329.12|326.72|329.12|326.72|328.74|326.34|0
1651744310000|2022-05-05 09:51:50|329.31|326.91|329.5|327.1|329.5|327.1|329.31|326.91|0
1651744320000|2022-05-05 09:52:00|329.31|326.91|329.21|326.81|329.31|326.91|329.12|326.72|0
1651744330000|2022-05-05 09:52:10|329.12|326.72|329.12|326.72|329.12|326.72|329.02|326.62|0
1651744340000|2022-05-05 09:52:20|329.21|326.81|329.12|326.72|329.21|326.81|329.12|326.72|0
1651744350000|2022-05-05 09:52:30|329.21|326.81|329.69|327.29|329.69|327.29|329.21|326.81|0
1651744360000|2022-05-05 09:52:40|329.78|327.38|329.59|327.19|329.78|327.38|329.59|327.19|0
1651744370000|2022-05-05 09:52:50|329.69|327.29|329.69|327.29|329.88|327.48|329.69|327.29|0
1651744380000|2022-05-05 09:53:00|329.5|327.1|329.5|327.1|329.69|327.29|329.5|327.1|0
1651744390000|2022-05-05 09:53:10|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1651744400000|2022-05-05 09:53:20|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1651744410000|2022-05-05 09:53:30|329.12|326.72|329.31|326.91|329.31|326.91|329.12|326.72|0
1651744420000|2022-05-05 09:53:40|329.21|326.81|329.4|327|329.4|327|329.21|326.81|0
1651744430000|2022-05-05 09:53:50|329.69|327.29|329.97|327.57|329.97|327.57|329.69|327.29|0
1651744440000|2022-05-05 09:54:00|329.88|327.48|329.69|327.29|329.88|327.48|329.69|327.29|0
1651744450000|2022-05-05 09:54:10|329.78|327.38|329.88|327.48|330.07|327.67|329.78|327.38|0
1651744460000|2022-05-05 09:54:20|330.07|327.67|329.5|327.1|330.07|327.67|329.5|327.1|0
1651744470000|2022-05-05 09:54:30|329.4|327|329.59|327.19|329.59|327.19|329.4|327|0
1651744480000|2022-05-05 09:54:40|329.5|327.1|328.93|326.53|329.5|327.1|328.93|326.53|0
1651744490000|2022-05-05 09:54:50|329.02|326.62|329.02|326.62|329.02|326.62|328.93|326.53|0
1651744500000|2022-05-05 09:55:00|328.93|326.53|329.12|326.72|329.12|326.72|328.93|326.53|0
1651744510000|2022-05-05 09:55:10|329.21|326.81|329.31|326.91|329.31|326.91|329.12|326.72|0
1651744520000|2022-05-05 09:55:20|329.21|326.81|329.4|327|329.4|327|329.21|326.81|0
1651744530000|2022-05-05 09:55:30|329.69|327.29|329.5|327.1|329.69|327.29|329.5|327.1|0
1651744540000|2022-05-05 09:55:40|329.59|327.19|329.88|327.48|329.88|327.48|329.59|327.19|0
1651744550000|2022-05-05 09:55:50|330.07|327.67|329.88|327.48|330.07|327.67|329.88|327.48|0
1651744560000|2022-05-05 09:56:00|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1651744570000|2022-05-05 09:56:10|329.78|327.38|330.07|327.67|330.07|327.67|329.78|327.38|0
1651744580000|2022-05-05 09:56:20|330.16|327.76|330.26|327.86|330.26|327.86|330.07|327.67|0
1651744590000|2022-05-05 09:56:30|330.07|327.67|330.16|327.76|330.16|327.76|330.07|327.67|0
1651744600000|2022-05-05 09:56:40|330.26|327.86|330.45|328.05|330.45|328.05|330.26|327.86|0
1651744610000|2022-05-05 09:56:50|330.64|328.24|330.45|328.05|330.64|328.24|330.45|328.05|0
1651744620000|2022-05-05 09:57:00|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1651744630000|2022-05-05 09:57:10|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1651744640000|2022-05-05 09:57:20|330.26|327.86|330.16|327.76|330.26|327.86|330.07|327.67|0
1651744650000|2022-05-05 09:57:30|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1651744660000|2022-05-05 09:57:40|330.45|328.05|330.26|327.86|330.45|328.05|330.26|327.86|0
1651744670000|2022-05-05 09:57:50|330.07|327.67|330.35|327.95|330.35|327.95|330.07|327.67|0
1651744680000|2022-05-05 09:58:00|330.26|327.86|331.22|328.82|331.22|328.82|330.26|327.86|0
1651744690000|2022-05-05 09:58:10|331.02|328.62|331.02|328.62|331.02|328.62|330.93|328.53|0
1651744700000|2022-05-05 09:58:20|331.22|328.82|331.41|329.01|331.41|329.01|331.22|328.82|0
1651744710000|2022-05-05 09:58:30|331.22|328.82|330.64|328.24|331.22|328.82|330.64|328.24|0
1651744720000|2022-05-05 09:58:40|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1651744730000|2022-05-05 09:58:50|331.02|328.62|331.02|328.62|331.02|328.62|330.83|328.43|0
1651744740000|2022-05-05 09:59:00|330.64|328.24|330.83|328.43|330.83|328.43|330.64|328.24|0
1651744750000|2022-05-05 09:59:10|330.64|328.24|330.26|327.86|330.64|328.24|330.26|327.86|0
1651744760000|2022-05-05 09:59:20|330.07|327.67|329.88|327.48|330.16|327.76|329.88|327.48|0
1651744770000|2022-05-05 09:59:30|330.07|327.67|330.07|327.67|330.26|327.86|330.07|327.67|0
1651744790000|2022-05-05 09:59:50|329.88|327.48|329.49|327.09|329.88|327.48|329.49|327.09|0
1651744800000|2022-05-05 10:00:00|329.69|327.29|329.88|327.48|330.26|327.86|329.69|327.29|0
1651744810000|2022-05-05 10:00:10|330.07|327.67|328.92|326.52|330.07|327.67|328.92|326.52|0
1651744820000|2022-05-05 10:00:20|329.68|327.28|329.88|327.48|329.88|327.48|329.68|327.28|0
1651744830000|2022-05-05 10:00:30|330.26|327.86|330.64|328.24|330.64|328.24|330.26|327.86|0
1651744840000|2022-05-05 10:00:40|330.83|328.43|330.64|328.24|330.83|328.43|330.64|328.24|0
1651744850000|2022-05-05 10:00:50|330.73|328.33|330.64|328.24|330.73|328.33|330.64|328.24|0
1651744860000|2022-05-05 10:01:00|330.45|328.05|330.07|327.67|330.45|328.05|330.07|327.67|0
1651744870000|2022-05-05 10:01:10|330.26|327.86|329.68|327.28|330.26|327.86|329.68|327.28|0
1651744880000|2022-05-05 10:01:20|329.87|327.47|329.68|327.28|329.87|327.47|329.68|327.28|0
1651744890000|2022-05-05 10:01:30|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1651744900000|2022-05-05 10:01:40|329.97|327.57|330.64|328.24|330.64|328.24|329.97|327.57|0
1651744910000|2022-05-05 10:01:50|330.54|328.14|330.45|328.05|330.64|328.24|330.45|328.05|0
1651744920000|2022-05-05 10:02:00|330.64|328.24|330.45|328.05|330.64|328.24|330.26|327.86|0
1651744930000|2022-05-05 10:02:10|330.64|328.24|330.64|328.24|330.73|328.33|330.64|328.24|0
1651744940000|2022-05-05 10:02:20|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1651744950000|2022-05-05 10:02:30|331.02|328.62|331.4|329|331.4|329|331.02|328.62|0
1651744960000|2022-05-05 10:02:40|331.59|329.19|331.21|328.81|331.59|329.19|331.21|328.81|0
1651744970000|2022-05-05 10:02:50|331.11|328.71|331.4|329|331.4|329|331.11|328.71|0
1651744980000|2022-05-05 10:03:00|331.21|328.81|331.4|329|331.59|329.19|331.21|328.81|0
1651744990000|2022-05-05 10:03:10|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1651745000000|2022-05-05 10:03:20|331.49|329.09|331.4|329|331.49|329.09|331.02|328.62|0
1651745010000|2022-05-05 10:03:30|331.59|329.19|331.59|329.19|331.59|329.19|331.49|329.09|0
1651745020000|2022-05-05 10:03:40|331.4|329|331.4|329|331.4|329|331.4|329|0
1651745030000|2022-05-05 10:03:50|331.59|329.19|331.69|329.29|331.69|329.29|331.59|329.19|0
1651745040000|2022-05-05 10:04:00|331.59|329.19|331.4|329|331.59|329.19|331.21|328.81|0
1651745050000|2022-05-05 10:04:10|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1651745060000|2022-05-05 10:04:20|331.59|329.19|331.98|329.58|331.98|329.58|331.59|329.19|0
1651745070000|2022-05-05 10:04:30|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1651745080000|2022-05-05 10:04:40|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1651745090000|2022-05-05 10:04:50|331.98|329.58|332.36|329.96|332.36|329.96|331.98|329.58|0
1651745100000|2022-05-05 10:05:00|332.55|330.15|331.78|329.38|332.55|330.15|331.78|329.38|0
1651745110000|2022-05-05 10:05:10|331.68|329.28|331.78|329.38|331.97|329.57|331.68|329.28|0
1651745120000|2022-05-05 10:05:20|331.97|329.57|331.4|329|331.97|329.57|331.4|329|0
1651745130000|2022-05-05 10:05:30|331.49|329.09|331.4|329|331.49|329.09|331.4|329|0
1651745140000|2022-05-05 10:05:40|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1651745150000|2022-05-05 10:05:50|331.02|328.62|330.83|328.43|331.02|328.62|330.83|328.43|0
1651745160000|2022-05-05 10:06:00|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1651745180000|2022-05-05 10:06:20|330.63|328.23|330.44|328.04|330.63|328.23|330.44|328.04|0
1651745190000|2022-05-05 10:06:30|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1651745200000|2022-05-05 10:06:40|330.92|328.52|330.82|328.42|331.02|328.62|330.82|328.42|0
1651745220000|2022-05-05 10:07:00|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1651745230000|2022-05-05 10:07:10|330.82|328.42|331.4|329|331.4|329|330.82|328.42|0
1651745240000|2022-05-05 10:07:20|331.59|329.19|331.78|329.38|331.78|329.38|331.59|329.19|0
1651745250000|2022-05-05 10:07:30|332.16|329.76|332.16|329.76|332.36|329.96|331.97|329.57|0
1651745260000|2022-05-05 10:07:40|331.78|329.38|331.78|329.38|331.97|329.57|331.78|329.38|0
1651745270000|2022-05-05 10:07:50|332.06|329.66|332.16|329.76|332.16|329.76|331.97|329.57|0
1651745280000|2022-05-05 10:08:00|332.36|329.96|332.55|330.15|332.55|330.15|332.36|329.96|0
1651745290000|2022-05-05 10:08:10|332.74|330.34|332.35|329.95|332.74|330.34|332.35|329.95|0
1651745300000|2022-05-05 10:08:20|332.26|329.86|332.35|329.95|332.35|329.95|332.26|329.86|0
1651745310000|2022-05-05 10:08:30|332.74|330.34|332.74|330.34|332.93|330.53|332.74|330.34|0
1651745320000|2022-05-05 10:08:40|332.83|330.43|332.93|330.53|333.12|330.72|332.83|330.43|0
1651745330000|2022-05-05 10:08:50|333.12|330.72|332.93|330.53|333.12|330.72|332.93|330.53|0
1651745340000|2022-05-05 10:09:00|332.74|330.34|332.74|330.34|332.83|330.43|332.74|330.34|0
1651745350000|2022-05-05 10:09:10|333.41|331.01|332.96|330.56|333.51|331.11|332.96|330.56|0
1651745360000|2022-05-05 10:09:20|332.67|330.27|332.61|330.21|332.77|330.37|332.51|330.11|0
1651745370000|2022-05-05 10:09:30|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1651745380000|2022-05-05 10:09:40|332.8|330.4|332.71|330.31|332.9|330.5|332.71|330.31|0
1651745390000|2022-05-05 10:09:50|332.8|330.4|332.61|330.21|332.8|330.4|332.61|330.21|0
1651745400000|2022-05-05 10:10:00|332.71|330.31|332.51|330.11|332.71|330.31|332.51|330.11|0
1651745410000|2022-05-05 10:10:10|332.71|330.31|332.61|330.21|332.71|330.31|332.61|330.21|0
1651745420000|2022-05-05 10:10:20|332.7|330.3|332.41|330.01|332.7|330.3|332.41|330.01|0
1651745430000|2022-05-05 10:10:30|332.8|330.4|332.7|330.3|332.9|330.5|332.7|330.3|0
1651745440000|2022-05-05 10:10:40|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1651745450000|2022-05-05 10:10:50|333.09|330.69|332.9|330.5|333.09|330.69|332.9|330.5|0
1651745460000|2022-05-05 10:11:00|332.7|330.3|332.7|330.3|332.7|330.3|332.7|330.3|0
1651745480000|2022-05-05 10:11:20|332.9|330.5|333.09|330.69|333.09|330.69|332.8|330.4|0
1651745490000|2022-05-05 10:11:30|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1651745500000|2022-05-05 10:11:40|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1651745520000|2022-05-05 10:12:00|333.37|330.97|333.66|331.26|333.66|331.26|333.28|330.88|0
1651745530000|2022-05-05 10:12:10|333.56|331.16|333.66|331.26|333.66|331.26|333.47|331.07|0
1651745540000|2022-05-05 10:12:20|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1651745550000|2022-05-05 10:12:30|333.66|331.26|333.85|331.45|333.95|331.55|333.66|331.26|0
1651745560000|2022-05-05 10:12:40|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1651745570000|2022-05-05 10:12:50|334.14|331.74|334.05|331.65|334.14|331.74|334.05|331.65|0
1651745580000|2022-05-05 10:13:00|333.95|331.55|333.47|331.07|333.95|331.55|333.47|331.07|0
1651745590000|2022-05-05 10:13:10|333.66|331.26|333.66|331.26|333.66|331.26|333.56|331.16|0
1651745600000|2022-05-05 10:13:20|333.56|331.16|333.85|331.45|333.85|331.45|333.56|331.16|0
1651745610000|2022-05-05 10:13:30|333.66|331.26|333.85|331.45|333.85|331.45|333.66|331.26|0
1651745620000|2022-05-05 10:13:40|333.95|331.55|333.85|331.45|333.95|331.55|333.85|331.45|0
1651745630000|2022-05-05 10:13:50|333.95|331.55|334.05|331.65|334.05|331.65|333.85|331.45|0
1651745640000|2022-05-05 10:14:00|334.14|331.74|334.05|331.65|334.14|331.74|334.05|331.65|0
1651745650000|2022-05-05 10:14:10|334.04|331.64|334.14|331.74|334.14|331.74|334.04|331.64|0
1651745660000|2022-05-05 10:14:20|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1651745670000|2022-05-05 10:14:30|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1651745680000|2022-05-05 10:14:40|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1651745690000|2022-05-05 10:14:50|333.85|331.45|333.66|331.26|333.85|331.45|333.66|331.26|0
1651745700000|2022-05-05 10:15:00|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1651745710000|2022-05-05 10:15:10|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1651745720000|2022-05-05 10:15:20|333.08|330.68|333.28|330.88|333.28|330.88|333.08|330.68|0
1651745730000|2022-05-05 10:15:30|333.37|330.97|333.28|330.88|333.37|330.97|333.08|330.68|0
1651745740000|2022-05-05 10:15:40|333.47|331.07|333.66|331.26|333.66|331.26|333.47|331.07|0
1651745750000|2022-05-05 10:15:50|333.47|331.07|333.27|330.87|333.47|331.07|333.27|330.87|0
1651745760000|2022-05-05 10:16:00|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1651745770000|2022-05-05 10:16:10|333.27|330.87|332.7|330.3|333.27|330.87|332.7|330.3|0
1651745780000|2022-05-05 10:16:20|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1651745790000|2022-05-05 10:16:30|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1651745800000|2022-05-05 10:16:40|332.32|329.92|332.12|329.72|332.32|329.92|332.12|329.72|0
1651745810000|2022-05-05 10:16:50|332.51|330.11|332.6|330.2|332.6|330.2|332.51|330.11|0
1651745820000|2022-05-05 10:17:00|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1651745830000|2022-05-05 10:17:10|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1651745840000|2022-05-05 10:17:20|332.41|330.01|332.41|330.01|332.41|330.01|332.31|329.91|0
1651745850000|2022-05-05 10:17:30|332.51|330.11|332.12|329.72|332.51|330.11|332.12|329.72|0
1651745860000|2022-05-05 10:17:40|332.21|329.81|332.31|329.91|332.41|330.01|332.21|329.81|0
1651745880000|2022-05-05 10:18:00|332.51|330.11|332.6|330.2|332.6|330.2|332.51|330.11|0
1651745890000|2022-05-05 10:18:10|332.51|330.11|332.12|329.72|332.51|330.11|332.12|329.72|0
1651745900000|2022-05-05 10:18:20|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1651745910000|2022-05-05 10:18:30|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1651745920000|2022-05-05 10:18:40|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1651745930000|2022-05-05 10:18:50|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1651745940000|2022-05-05 10:19:00|330.97|328.57|331.35|328.95|331.35|328.95|330.97|328.57|0
1651745950000|2022-05-05 10:19:10|331.25|328.85|331.25|328.85|331.25|328.85|331.16|328.76|0
1651745960000|2022-05-05 10:19:20|331.16|328.76|331.35|328.95|331.35|328.95|331.16|328.76|0
1651745970000|2022-05-05 10:19:30|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1651745990000|2022-05-05 10:19:50|331.35|328.95|331.06|328.66|331.35|328.95|331.06|328.66|0
1651746000000|2022-05-05 10:20:00|330.97|328.57|330.4|328|330.97|328.57|330.21|327.81|0
1651746010000|2022-05-05 10:20:10|330.2|327.8|329.82|327.42|330.2|327.8|329.82|327.42|0
1651746020000|2022-05-05 10:20:20|329.44|327.04|329.25|326.85|329.44|327.04|329.25|326.85|0
1651746030000|2022-05-05 10:20:30|329.44|327.04|329.82|327.42|329.82|327.42|329.44|327.04|0
1651746040000|2022-05-05 10:20:40|330.01|327.61|330.68|328.28|330.68|328.28|330.01|327.61|0
1651746050000|2022-05-05 10:20:50|330.78|328.38|330.68|328.28|330.78|328.38|330.68|328.28|0
1651746060000|2022-05-05 10:21:00|330.87|328.47|330.97|328.57|331.25|328.85|330.87|328.47|0
1651746070000|2022-05-05 10:21:10|331.16|328.76|331.35|328.95|331.54|329.14|331.16|328.76|0
1651746080000|2022-05-05 10:21:20|331.44|329.04|331.35|328.95|331.54|329.14|331.35|328.95|0
1651746090000|2022-05-05 10:21:30|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1651746100000|2022-05-05 10:21:40|331.44|329.04|331.16|328.76|331.44|329.04|331.16|328.76|0
1651746110000|2022-05-05 10:21:50|331.25|328.85|331.44|329.04|331.44|329.04|331.25|328.85|0
1651746120000|2022-05-05 10:22:00|331.54|329.14|331.35|328.95|331.54|329.14|331.35|328.95|0
1651746130000|2022-05-05 10:22:10|331.54|329.14|331.35|328.95|331.54|329.14|331.35|328.95|0
1651746140000|2022-05-05 10:22:20|331.73|329.33|331.83|329.43|331.83|329.43|331.73|329.33|0
1651746150000|2022-05-05 10:22:30|331.93|329.53|332.12|329.72|332.12|329.72|331.93|329.53|0
1651746160000|2022-05-05 10:22:40|332.31|329.91|332.31|329.91|332.31|329.91|332.12|329.72|0
1651746170000|2022-05-05 10:22:50|332.5|330.1|332.5|330.1|332.5|330.1|332.31|329.91|0
1651746190000|2022-05-05 10:23:10|332.4|330|332.31|329.91|332.4|330|332.31|329.91|0
1651746200000|2022-05-05 10:23:20|331.92|329.52|331.54|329.14|331.92|329.52|331.54|329.14|0
1651746210000|2022-05-05 10:23:30|331.63|329.23|331.73|329.33|331.92|329.52|331.63|329.23|0
1651746220000|2022-05-05 10:23:40|331.63|329.23|331.63|329.23|331.73|329.33|331.44|329.04|0
1651746230000|2022-05-05 10:23:50|331.92|329.52|332.12|329.72|332.12|329.72|331.82|329.42|0
1651746240000|2022-05-05 10:24:00|332.31|329.91|332.5|330.1|332.5|330.1|332.31|329.91|0
1651746250000|2022-05-05 10:24:10|332.59|330.19|333.27|330.87|333.27|330.87|332.59|330.19|0
1651746260000|2022-05-05 10:24:20|333.46|331.06|333.27|330.87|333.46|331.06|333.27|330.87|0
1651746270000|2022-05-05 10:24:30|333.17|330.77|333.74|331.34|333.74|331.34|333.17|330.77|0
1651746280000|2022-05-05 10:24:40|333.46|331.06|332.97|330.57|333.46|331.06|332.97|330.57|0
1651746290000|2022-05-05 10:24:50|332.88|330.48|332.31|329.91|332.88|330.48|332.31|329.91|0
1651746300000|2022-05-05 10:25:00|332.5|330.1|332.5|330.1|332.5|330.1|332.31|329.91|0
1651746310000|2022-05-05 10:25:10|332.31|329.91|332.4|330|332.4|330|332.31|329.91|0
1651746320000|2022-05-05 10:25:20|332.31|329.91|332.01|329.61|332.31|329.91|332.01|329.61|0
1651746330000|2022-05-05 10:25:30|331.92|329.52|331.92|329.52|331.92|329.52|331.73|329.33|0
1651746340000|2022-05-05 10:25:40|332.11|329.71|332.01|329.61|332.5|330.1|332.01|329.61|0
1651746350000|2022-05-05 10:25:50|332.11|329.71|332.01|329.61|332.11|329.71|331.92|329.52|0
1651746360000|2022-05-05 10:26:00|332.11|329.71|332.31|329.91|332.31|329.91|332.11|329.71|0
1651746370000|2022-05-05 10:26:10|332.21|329.81|332.01|329.61|332.21|329.81|332.01|329.61|0
1651746380000|2022-05-05 10:26:20|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1651746390000|2022-05-05 10:26:30|331.54|329.14|331.63|329.23|331.63|329.23|331.54|329.14|0
1651746400000|2022-05-05 10:26:40|331.73|329.33|332.11|329.71|332.11|329.71|331.73|329.33|0
1651746410000|2022-05-05 10:26:50|332.01|329.61|332.11|329.71|332.11|329.71|332.01|329.61|0
1651746420000|2022-05-05 10:27:00|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1651746430000|2022-05-05 10:27:10|332.11|329.71|332.2|329.8|332.2|329.8|332.11|329.71|0
1651746440000|2022-05-05 10:27:20|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1651746450000|2022-05-05 10:27:30|332.69|330.29|332.88|330.48|332.88|330.48|332.69|330.29|0
1651746460000|2022-05-05 10:27:40|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1651746470000|2022-05-05 10:27:50|333.26|330.86|333.07|330.67|333.26|330.86|333.07|330.67|0
1651746480000|2022-05-05 10:28:00|332.88|330.48|333.07|330.67|333.07|330.67|332.88|330.48|0
1651746490000|2022-05-05 10:28:10|332.88|330.48|333.07|330.67|333.07|330.67|332.88|330.48|0
1651746500000|2022-05-05 10:28:20|333.26|330.86|333.16|330.76|333.26|330.86|333.07|330.67|0
1651746510000|2022-05-05 10:28:30|333.07|330.67|333.35|330.95|333.35|330.95|333.07|330.67|0
1651746520000|2022-05-05 10:28:40|333.45|331.05|333.26|330.86|333.45|331.05|333.26|330.86|0
1651746530000|2022-05-05 10:28:50|333.07|330.67|332.59|330.19|333.07|330.67|332.59|330.19|0
1651746540000|2022-05-05 10:29:00|332.69|330.29|332.78|330.38|332.88|330.48|332.69|330.29|0
1651746550000|2022-05-05 10:29:10|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1651746560000|2022-05-05 10:29:20|332.97|330.57|333.26|330.86|333.26|330.86|332.97|330.57|0
1651746570000|2022-05-05 10:29:30|333.16|330.76|333.45|331.05|333.45|331.05|333.16|330.76|0
1651746580000|2022-05-05 10:29:40|333.65|331.25|333.84|331.44|333.84|331.44|333.65|331.25|0
1651746590000|2022-05-05 10:29:50|333.64|331.24|333.26|330.86|333.64|331.24|333.26|330.86|0
1651746600000|2022-05-05 10:30:00|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1651746610000|2022-05-05 10:30:10|332.88|330.48|332.68|330.28|332.88|330.48|332.49|330.09|0
1651746620000|2022-05-05 10:30:20|332.88|330.48|333.07|330.67|333.07|330.67|332.78|330.38|0
1651746630000|2022-05-05 10:30:30|333.16|330.76|332.97|330.57|333.45|331.05|332.97|330.57|0
1651746640000|2022-05-05 10:30:40|333.07|330.67|333.16|330.76|333.16|330.76|332.97|330.57|0
1651746650000|2022-05-05 10:30:50|333.07|330.67|333.45|331.05|333.45|331.05|333.07|330.67|0
1651746660000|2022-05-05 10:31:00|333.35|330.95|333.07|330.67|333.35|330.95|333.07|330.67|0
1651746680000|2022-05-05 10:31:20|332.88|330.48|332.49|330.09|332.88|330.48|332.3|329.9|0
1651746690000|2022-05-05 10:31:30|332.3|329.9|332.11|329.71|332.3|329.9|332.11|329.71|0
1651746700000|2022-05-05 10:31:40|331.92|329.52|331.72|329.32|331.92|329.52|331.72|329.32|0
1651746710000|2022-05-05 10:31:50|331.34|328.94|331.24|328.84|331.43|329.03|331.24|328.84|0
1651746720000|2022-05-05 10:32:00|331.43|329.03|331.34|328.94|331.43|329.03|331.34|328.94|0
1651746730000|2022-05-05 10:32:10|331.15|328.75|330.96|328.56|331.15|328.75|330.96|328.56|0
1651746740000|2022-05-05 10:32:20|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1651746750000|2022-05-05 10:32:30|331.15|328.75|330.57|328.17|331.15|328.75|330.57|328.17|0
1651746760000|2022-05-05 10:32:40|330.77|328.37|330.96|328.56|330.96|328.56|330.77|328.37|0
1651746770000|2022-05-05 10:32:50|331.05|328.65|331.15|328.75|331.15|328.75|330.96|328.56|0
1651746780000|2022-05-05 10:33:00|330.96|328.56|330.77|328.37|330.96|328.56|330.77|328.37|0
1651746790000|2022-05-05 10:33:10|330.57|328.17|330.19|327.79|330.57|328.17|330.19|327.79|0
1651746800000|2022-05-05 10:33:20|330.38|327.98|330.38|327.98|330.38|327.98|330.28|327.88|0
1651746810000|2022-05-05 10:33:30|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1651746820000|2022-05-05 10:33:40|330.77|328.37|330.77|328.37|330.77|328.37|330.77|328.37|0
1651746830000|2022-05-05 10:33:50|330.86|328.46|330.76|328.36|330.86|328.46|330.76|328.36|0
1651746840000|2022-05-05 10:34:00|330.96|328.56|331.34|328.94|331.34|328.94|330.96|328.56|0
1651746850000|2022-05-05 10:34:10|331.15|328.75|330.96|328.56|331.15|328.75|330.96|328.56|0
1651746860000|2022-05-05 10:34:20|331.05|328.65|331.15|328.75|331.15|328.75|331.05|328.65|0
1651746870000|2022-05-05 10:34:30|331.05|328.65|331.24|328.84|331.24|328.84|330.96|328.56|0
1651746880000|2022-05-05 10:34:40|331.34|328.94|331.05|328.65|331.34|328.94|331.05|328.65|0
1651746890000|2022-05-05 10:34:50|330.96|328.56|331.15|328.75|331.15|328.75|330.96|328.56|0
1651746910000|2022-05-05 10:35:10|330.96|328.56|330.95|328.55|330.96|328.56|330.95|328.55|0
1651746920000|2022-05-05 10:35:20|331.05|328.65|330.76|328.36|331.05|328.65|330.76|328.36|0
1651746930000|2022-05-05 10:35:30|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1651746940000|2022-05-05 10:35:40|330.57|328.17|330.76|328.36|330.76|328.36|330.57|328.17|0
1651746950000|2022-05-05 10:35:50|330.57|328.17|330.76|328.36|330.76|328.36|330.57|328.17|0
1651746960000|2022-05-05 10:36:00|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1651746970000|2022-05-05 10:36:10|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1651746980000|2022-05-05 10:36:20|330.95|328.55|331.15|328.75|331.15|328.75|330.95|328.55|0
1651746990000|2022-05-05 10:36:30|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1651747010000|2022-05-05 10:36:50|331.43|329.03|331.53|329.13|331.53|329.13|331.43|329.03|0
1651747020000|2022-05-05 10:37:00|331.43|329.03|331.34|328.94|331.43|329.03|331.24|328.84|0
1651747030000|2022-05-05 10:37:10|331.53|329.13|331.34|328.94|331.53|329.13|331.34|328.94|0
1651747040000|2022-05-05 10:37:20|331.24|328.84|331.34|328.94|331.34|328.94|331.24|328.84|0
1651747060000|2022-05-05 10:37:40|331.53|329.13|331.53|329.13|331.53|329.13|331.34|328.94|0
1651747080000|2022-05-05 10:38:00|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1651747090000|2022-05-05 10:38:10|331.24|328.84|330.95|328.55|331.24|328.84|330.95|328.55|0
1651747100000|2022-05-05 10:38:20|330.76|328.36|331.14|328.74|331.14|328.74|330.76|328.36|0
1651747110000|2022-05-05 10:38:30|331.33|328.93|331.53|329.13|331.53|329.13|331.33|328.93|0
1651747120000|2022-05-05 10:38:40|331.33|328.93|331.53|329.13|331.53|329.13|331.33|328.93|0
1651747130000|2022-05-05 10:38:50|331.72|329.32|331.62|329.22|331.72|329.32|331.62|329.22|0
1651747140000|2022-05-05 10:39:00|331.23|328.83|331.23|328.83|331.23|328.83|331.14|328.74|0
1651747150000|2022-05-05 10:39:10|331.14|328.74|331.04|328.64|331.14|328.74|331.04|328.64|0
1651747160000|2022-05-05 10:39:20|331.14|328.74|330.95|328.55|331.14|328.74|330.95|328.55|0
1651747170000|2022-05-05 10:39:30|331.04|328.64|330.95|328.55|331.14|328.74|330.95|328.55|0
1651747180000|2022-05-05 10:39:40|331.04|328.64|331.14|328.74|331.14|328.74|331.04|328.64|0
1651747190000|2022-05-05 10:39:50|331.52|329.12|331.72|329.32|332|329.6|331.52|329.12|0
1651747200000|2022-05-05 10:40:00|331.91|329.51|332.1|329.7|332.1|329.7|331.91|329.51|0
1651747210000|2022-05-05 10:40:10|332|329.6|332.1|329.7|332.1|329.7|332|329.6|0
1651747220000|2022-05-05 10:40:20|332.19|329.79|331.81|329.41|332.19|329.79|331.81|329.41|0
1651747230000|2022-05-05 10:40:30|331.91|329.51|332.29|329.89|332.29|329.89|331.91|329.51|0
1651747240000|2022-05-05 10:40:40|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1651747250000|2022-05-05 10:40:50|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1651747260000|2022-05-05 10:41:00|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1651747270000|2022-05-05 10:41:10|331.81|329.41|331.81|329.41|331.81|329.41|331.71|329.31|0
1651747280000|2022-05-05 10:41:20|331.71|329.31|331.62|329.22|331.71|329.31|331.62|329.22|0
1651747290000|2022-05-05 10:41:30|331.71|329.31|331.91|329.51|331.91|329.51|331.71|329.31|0
1651747300000|2022-05-05 10:41:40|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1651747320000|2022-05-05 10:42:00|331.33|328.93|331.33|328.93|331.33|328.93|331.23|328.83|0
1651747330000|2022-05-05 10:42:10|331.71|329.31|331.91|329.51|331.91|329.51|331.71|329.31|0
1651747350000|2022-05-05 10:42:30|331.52|329.12|331.33|328.93|331.52|329.12|331.33|328.93|0
1651747360000|2022-05-05 10:42:40|331.14|328.74|330.76|328.36|331.14|328.74|330.76|328.36|0
1651747370000|2022-05-05 10:42:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1651747380000|2022-05-05 10:43:00|331.14|328.74|330.95|328.55|331.14|328.74|330.95|328.55|0
1651747390000|2022-05-05 10:43:10|330.76|328.36|329.99|327.59|330.76|328.36|329.99|327.59|0
1651747400000|2022-05-05 10:43:20|330.18|327.78|329.99|327.59|330.18|327.78|329.99|327.59|0
1651747410000|2022-05-05 10:43:30|330.18|327.78|330.18|327.78|330.18|327.78|330.08|327.68|0
1651747420000|2022-05-05 10:43:40|330.08|327.68|330.18|327.78|330.37|327.97|330.08|327.68|0
1651747430000|2022-05-05 10:43:50|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1651747440000|2022-05-05 10:44:00|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1651747450000|2022-05-05 10:44:10|329.99|327.59|329.99|327.59|329.99|327.59|329.8|327.4|0
1651747460000|2022-05-05 10:44:20|330.18|327.78|329.99|327.59|330.18|327.78|329.99|327.59|0
1651747470000|2022-05-05 10:44:30|330.18|327.78|329.99|327.59|330.18|327.78|329.99|327.59|0
1651747480000|2022-05-05 10:44:40|330.18|327.78|330.08|327.68|330.18|327.78|330.08|327.68|0
1651747490000|2022-05-05 10:44:50|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1651747500000|2022-05-05 10:45:00|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1651747520000|2022-05-05 10:45:20|330.56|328.16|330.37|327.97|330.56|328.16|330.37|327.97|0
1651747530000|2022-05-05 10:45:30|330.18|327.78|329.99|327.59|330.18|327.78|329.99|327.59|0
1651747540000|2022-05-05 10:45:40|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1651747550000|2022-05-05 10:45:50|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1651747570000|2022-05-05 10:46:10|330.56|328.16|330.37|327.97|330.56|328.16|330.37|327.97|0
1651747580000|2022-05-05 10:46:20|330.18|327.78|329.99|327.59|330.18|327.78|329.99|327.59|0
1651747590000|2022-05-05 10:46:30|330.18|327.78|330.37|327.97|330.46|328.06|330.18|327.78|0
1651747600000|2022-05-05 10:46:40|330.18|327.78|330.08|327.68|330.37|327.97|330.08|327.68|0
1651747610000|2022-05-05 10:46:50|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1651747650000|2022-05-05 10:47:30|330.37|327.97|330.18|327.78|330.37|327.97|330.18|327.78|0
1651747660000|2022-05-05 10:47:40|330.37|327.97|330.94|328.54|330.94|328.54|330.37|327.97|0
1651747680000|2022-05-05 10:48:00|330.84|328.44|330.94|328.54|330.94|328.54|330.84|328.44|0
1651747690000|2022-05-05 10:48:10|331.13|328.73|331.23|328.83|331.32|328.92|331.13|328.73|0
1651747700000|2022-05-05 10:48:20|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1651747710000|2022-05-05 10:48:30|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1651747720000|2022-05-05 10:48:40|330.65|328.25|330.65|328.25|330.65|328.25|330.56|328.16|0
1651747730000|2022-05-05 10:48:50|330.56|328.16|331.13|328.73|331.13|328.73|330.56|328.16|0
1651747740000|2022-05-05 10:49:00|331.32|328.92|330.94|328.54|331.32|328.92|330.94|328.54|0
1651747750000|2022-05-05 10:49:10|331.32|328.92|331.9|329.5|332.09|329.69|331.32|328.92|0
1651747760000|2022-05-05 10:49:20|331.71|329.31|331.9|329.5|331.9|329.5|331.71|329.31|0
1651747770000|2022-05-05 10:49:30|331.99|329.59|331.99|329.59|331.99|329.59|331.99|329.59|0
1651747780000|2022-05-05 10:49:40|331.9|329.5|331.8|329.4|331.9|329.5|331.71|329.31|0
1651747790000|2022-05-05 10:49:50|331.9|329.5|331.71|329.31|331.9|329.5|331.71|329.31|0
1651747800000|2022-05-05 10:50:00|331.9|329.5|332.28|329.88|332.28|329.88|331.9|329.5|0
1651747810000|2022-05-05 10:50:10|332.09|329.69|332.47|330.07|332.47|330.07|332.09|329.69|0
1651747820000|2022-05-05 10:50:20|331.9|329.5|332.09|329.69|332.09|329.69|331.9|329.5|0
1651747830000|2022-05-05 10:50:30|331.99|329.59|331.9|329.5|331.99|329.59|331.9|329.5|0
1651747840000|2022-05-05 10:50:40|332.09|329.69|332.47|330.07|332.47|330.07|332.09|329.69|0
1651747860000|2022-05-05 10:51:00|332.28|329.88|332.18|329.78|332.28|329.88|332.09|329.69|0
1651747870000|2022-05-05 10:51:10|332.28|329.88|331.9|329.5|332.28|329.88|331.9|329.5|0
1651747880000|2022-05-05 10:51:20|332.09|329.69|332.09|329.69|332.09|329.69|331.9|329.5|0
1651747890000|2022-05-05 10:51:30|331.9|329.5|331.99|329.59|332.09|329.69|331.9|329.5|0
1651747900000|2022-05-05 10:51:40|331.9|329.5|331.99|329.59|332.09|329.69|331.9|329.5|0
1651747910000|2022-05-05 10:51:50|331.9|329.5|332.09|329.69|332.09|329.69|331.9|329.5|0
1651747920000|2022-05-05 10:52:00|331.9|329.5|331.7|329.3|331.9|329.5|331.7|329.3|0
1651747930000|2022-05-05 10:52:10|331.6|329.2|331.6|329.2|331.7|329.3|331.6|329.2|0
1651747940000|2022-05-05 10:52:20|331.7|329.3|331.6|329.2|331.7|329.3|331.6|329.2|0
1651747950000|2022-05-05 10:52:30|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1651747960000|2022-05-05 10:52:40|331.32|328.92|331.51|329.11|331.51|329.11|331.32|328.92|0
1651747970000|2022-05-05 10:52:50|331.7|329.3|331.7|329.3|331.7|329.3|331.6|329.2|0
1651747980000|2022-05-05 10:53:00|331.99|329.59|332.28|329.88|332.28|329.88|331.99|329.59|0
1651748000000|2022-05-05 10:53:20|332.37|329.97|332.47|330.07|332.47|330.07|332.37|329.97|0
1651748010000|2022-05-05 10:53:30|332.66|330.26|332.85|330.45|332.85|330.45|332.66|330.26|0
1651748020000|2022-05-05 10:53:40|333.04|330.64|333.24|330.84|333.24|330.84|333.04|330.64|0
1651748030000|2022-05-05 10:53:50|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1651748040000|2022-05-05 10:54:00|333.14|330.74|333.24|330.84|333.43|331.03|333.14|330.74|0
1651748050000|2022-05-05 10:54:10|333.43|331.03|332.66|330.26|333.43|331.03|332.66|330.26|0
1651748060000|2022-05-05 10:54:20|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1651748070000|2022-05-05 10:54:30|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1651748080000|2022-05-05 10:54:40|332.08|329.68|331.89|329.49|332.08|329.68|331.89|329.49|0
1651748090000|2022-05-05 10:54:50|331.7|329.3|331.32|328.92|331.7|329.3|331.32|328.92|0
1651748100000|2022-05-05 10:55:00|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1651748110000|2022-05-05 10:55:10|330.93|328.53|331.13|328.73|331.13|328.73|330.93|328.53|0
1651748120000|2022-05-05 10:55:20|330.55|328.15|330.17|327.77|330.55|328.15|330.17|327.77|0
1651748130000|2022-05-05 10:55:30|329.98|327.58|329.6|327.2|329.98|327.58|329.6|327.2|0
1651748140000|2022-05-05 10:55:40|329.79|327.39|329.79|327.39|329.98|327.58|329.79|327.39|0
1651748150000|2022-05-05 10:55:50|329.6|327.2|329.4|327|329.6|327.2|329.4|327|0
1651748160000|2022-05-05 10:56:00|329.3|326.9|329.21|326.81|329.3|326.9|329.21|326.81|0
1651748170000|2022-05-05 10:56:10|329.11|326.71|329.02|326.62|329.11|326.71|329.02|326.62|0
1651748180000|2022-05-05 10:56:20|329.21|326.81|329.4|327|329.4|327|329.21|326.81|0
1651748190000|2022-05-05 10:56:30|329.11|326.71|329.02|326.62|329.21|326.81|329.02|326.62|0
1651748200000|2022-05-05 10:56:40|328.92|326.52|328.92|326.52|329.02|326.62|328.92|326.52|0
1651748210000|2022-05-05 10:56:50|328.83|326.43|329.02|326.62|329.02|326.62|328.83|326.43|0
1651748220000|2022-05-05 10:57:00|328.92|326.52|328.92|326.52|328.92|326.52|328.64|326.24|0
1651748230000|2022-05-05 10:57:10|328.83|326.43|328.73|326.33|328.83|326.43|328.73|326.33|0
1651748240000|2022-05-05 10:57:20|328.83|326.43|327.49|325.09|328.83|326.43|327.49|325.09|0
1651748250000|2022-05-05 10:57:30|327.39|324.99|327.3|324.9|327.68|325.28|327.3|324.9|0
1651748260000|2022-05-05 10:57:40|327.2|324.8|327.01|324.61|327.3|324.9|327.01|324.61|0
1651748270000|2022-05-05 10:57:50|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1651748280000|2022-05-05 10:58:00|327.11|324.71|327.58|325.18|327.68|325.28|327.11|324.71|0
1651748290000|2022-05-05 10:58:10|327.39|324.99|327.39|324.99|327.39|324.99|327.3|324.9|0
1651748300000|2022-05-05 10:58:20|327.49|325.09|327.49|325.09|327.49|325.09|327.39|324.99|0
1651748310000|2022-05-05 10:58:30|327.39|324.99|327.39|324.99|327.39|324.99|327.39|324.99|0
1651748320000|2022-05-05 10:58:40|327.49|325.09|327.49|325.09|327.49|325.09|327.49|325.09|0
1651748330000|2022-05-05 10:58:50|327.68|325.28|327.68|325.28|327.68|325.28|327.58|325.18|0
1651748340000|2022-05-05 10:59:00|327.77|325.37|327.68|325.28|327.87|325.47|327.68|325.28|0
1651748350000|2022-05-05 10:59:10|327.3|324.9|327.01|324.61|327.3|324.9|327.01|324.61|0
1651748360000|2022-05-05 10:59:20|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1651748370000|2022-05-05 10:59:30|326.92|324.52|326.73|324.33|326.92|324.52|326.73|324.33|0
1651748380000|2022-05-05 10:59:40|327.3|324.9|327.2|324.8|327.3|324.9|327.2|324.8|0
1651748390000|2022-05-05 10:59:50|327.11|324.71|326.16|323.76|327.11|324.71|326.16|323.76|0
1651748400000|2022-05-05 11:00:00|326.06|323.66|325.97|323.57|326.06|323.66|325.87|323.47|0
1651748410000|2022-05-05 11:00:10|326.92|324.52|326.92|324.52|327.49|325.09|326.92|324.52|0
1651748420000|2022-05-05 11:00:20|326.63|324.23|326.73|324.33|326.73|324.33|326.63|324.23|0
1651748430000|2022-05-05 11:00:30|326.92|324.52|326.92|324.52|326.92|324.52|326.73|324.33|0
1651748440000|2022-05-05 11:00:40|327.11|324.71|327.11|324.71|327.11|324.71|327.01|324.61|0
1651748450000|2022-05-05 11:00:50|327.01|324.61|327.3|324.9|327.39|324.99|327.01|324.61|0
1651748460000|2022-05-05 11:01:00|327.39|324.99|327.49|325.09|327.49|325.09|327.3|324.9|0
1651748470000|2022-05-05 11:01:10|327.39|324.99|327.68|325.28|327.68|325.28|327.39|324.99|0
1651748480000|2022-05-05 11:01:20|327.77|325.37|327.77|325.37|327.87|325.47|327.68|325.28|0
1651748490000|2022-05-05 11:01:30|327.68|325.28|327.39|324.99|327.68|325.28|327.11|324.71|0
1651748500000|2022-05-05 11:01:40|327.68|325.28|327.58|325.18|327.68|325.28|327.58|325.18|0
1651748510000|2022-05-05 11:01:50|327.77|325.37|327.68|325.28|327.77|325.37|327.68|325.28|0
1651748520000|2022-05-05 11:02:00|327.49|325.09|327.3|324.9|327.58|325.18|327.11|324.71|0
1651748530000|2022-05-05 11:02:10|327.39|324.99|327.49|325.09|327.49|325.09|327.39|324.99|0
1651748540000|2022-05-05 11:02:20|327.68|325.28|327.87|325.47|327.87|325.47|327.68|325.28|0
1651748550000|2022-05-05 11:02:30|327.77|325.37|328.34|325.94|328.63|326.23|327.77|325.37|0
1651748560000|2022-05-05 11:02:40|328.06|325.66|328.34|325.94|328.34|325.94|328.06|325.66|0
1651748570000|2022-05-05 11:02:50|328.25|325.85|328.44|326.04|328.44|326.04|328.25|325.85|0
1651748580000|2022-05-05 11:03:00|328.06|325.66|328.06|325.66|328.15|325.75|328.06|325.66|0
1651748590000|2022-05-05 11:03:10|328.15|325.75|328.15|325.75|328.44|326.04|328.15|325.75|0
1651748600000|2022-05-05 11:03:20|328.44|326.04|328.91|326.51|328.91|326.51|328.44|326.04|0
1651748610000|2022-05-05 11:03:30|329.21|326.81|329.4|327|329.59|327.19|329.21|326.81|0
1651748620000|2022-05-05 11:03:40|329.3|326.9|329.4|327|329.4|327|329.2|326.8|0
1651748630000|2022-05-05 11:03:50|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1651748640000|2022-05-05 11:04:00|329.3|326.9|329.2|326.8|329.3|326.9|329.11|326.71|0
1651748650000|2022-05-05 11:04:10|329.4|327|329.2|326.8|329.4|327|329.2|326.8|0
1651748660000|2022-05-05 11:04:20|329.01|326.61|329.2|326.8|329.2|326.8|329.01|326.61|0
1651748670000|2022-05-05 11:04:30|329.59|327.19|329.2|326.8|329.59|327.19|329.2|326.8|0
1651748680000|2022-05-05 11:04:40|329.01|326.61|329.2|326.8|329.2|326.8|329.01|326.61|0
1651748700000|2022-05-05 11:05:00|329.01|326.61|329.2|326.8|329.2|326.8|328.82|326.42|0
1651748710000|2022-05-05 11:05:10|329.3|326.9|330.73|328.33|330.73|328.33|329.3|326.9|0
1651748720000|2022-05-05 11:05:20|330.82|328.42|330.73|328.33|330.82|328.42|330.54|328.14|0
1651748730000|2022-05-05 11:05:30|331.12|328.72|331.12|328.72|331.21|328.81|331.12|328.72|0
1651748740000|2022-05-05 11:05:40|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1651748750000|2022-05-05 11:05:50|330.92|328.52|331.12|328.72|331.12|328.72|330.92|328.52|0
1651748760000|2022-05-05 11:06:00|331.02|328.62|331.11|328.71|331.12|328.72|331.02|328.62|0
1651748770000|2022-05-05 11:06:10|331.21|328.81|331.69|329.29|331.69|329.29|331.21|328.81|0
1651748780000|2022-05-05 11:06:20|331.59|329.19|331.4|329|331.69|329.29|331.4|329|0
1651748790000|2022-05-05 11:06:30|331.5|329.1|332.07|329.67|332.26|329.86|331.5|329.1|0
1651748800000|2022-05-05 11:06:40|332.26|329.86|332.65|330.25|332.65|330.25|332.26|329.86|0
1651748810000|2022-05-05 11:06:50|332.84|330.44|332.74|330.34|332.84|330.44|332.74|330.34|0
1651748820000|2022-05-05 11:07:00|332.84|330.44|331.88|329.48|332.84|330.44|331.78|329.38|0
1651748830000|2022-05-05 11:07:10|331.69|329.29|331.5|329.1|331.69|329.29|331.5|329.1|0
1651748840000|2022-05-05 11:07:20|331.69|329.29|331.88|329.48|332.07|329.67|331.69|329.29|0
1651748850000|2022-05-05 11:07:30|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1651748860000|2022-05-05 11:07:40|331.88|329.48|331.78|329.38|332.07|329.67|331.78|329.38|0
1651748870000|2022-05-05 11:07:50|331.69|329.29|331.3|328.9|331.69|329.29|331.3|328.9|0
1651748880000|2022-05-05 11:08:00|331.11|328.71|331.5|329.1|331.5|329.1|331.11|328.71|0
1651748890000|2022-05-05 11:08:10|331.59|329.19|331.69|329.29|331.69|329.29|331.59|329.19|0
1651748900000|2022-05-05 11:08:20|331.5|329.1|331.59|329.19|331.59|329.19|331.5|329.1|0
1651748910000|2022-05-05 11:08:30|331.5|329.1|331.69|329.29|331.69|329.29|331.5|329.1|0
1651748920000|2022-05-05 11:08:40|331.88|329.48|331.69|329.29|331.88|329.48|331.69|329.29|0
1651748930000|2022-05-05 11:08:50|331.3|328.9|331.11|328.71|331.3|328.9|331.11|328.71|0
1651748940000|2022-05-05 11:09:00|331.5|329.1|331.3|328.9|331.5|329.1|331.3|328.9|0
1651748950000|2022-05-05 11:09:10|331.11|328.71|330.73|328.33|331.11|328.71|330.54|328.14|0
1651748960000|2022-05-05 11:09:20|330.92|328.52|331.49|329.09|331.49|329.09|330.92|328.52|0
1651748970000|2022-05-05 11:09:30|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1651748980000|2022-05-05 11:09:40|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1651748990000|2022-05-05 11:09:50|331.88|329.48|332.45|330.05|332.45|330.05|331.88|329.48|0
1651749000000|2022-05-05 11:10:00|332.35|329.95|332.16|329.76|332.45|330.05|332.16|329.76|0
1651749010000|2022-05-05 11:10:10|332.45|330.05|332.16|329.76|332.84|330.44|332.16|329.76|0
1651749020000|2022-05-05 11:10:20|331.88|329.48|331.69|329.29|331.88|329.48|331.69|329.29|0
1651749030000|2022-05-05 11:10:30|331.39|328.99|331.88|329.48|331.88|329.48|331.39|328.99|0
1651749040000|2022-05-05 11:10:40|332.07|329.67|332.26|329.86|332.26|329.86|332.07|329.67|0
1651749050000|2022-05-05 11:10:50|332.64|330.24|332.64|330.24|332.64|330.24|332.45|330.05|0
1651749060000|2022-05-05 11:11:00|332.93|330.53|333.22|330.82|333.6|331.2|332.93|330.53|0
1651749070000|2022-05-05 11:11:10|333.6|331.2|333.6|331.2|333.99|331.59|333.6|331.2|0
1651749080000|2022-05-05 11:11:20|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1651749090000|2022-05-05 11:11:30|333.69|331.29|333.79|331.39|333.79|331.39|333.69|331.29|0
1651749100000|2022-05-05 11:11:40|333.6|331.2|333.79|331.39|333.79|331.39|333.6|331.2|0
1651749110000|2022-05-05 11:11:50|333.6|331.2|333.79|331.39|333.89|331.49|333.6|331.2|0
1651749120000|2022-05-05 11:12:00|333.89|331.49|333.79|331.39|333.89|331.49|333.79|331.39|0
1651749130000|2022-05-05 11:12:10|333.99|331.59|333.99|331.59|334.08|331.68|333.99|331.59|0
1651749140000|2022-05-05 11:12:20|334.56|332.16|334.37|331.97|334.56|332.16|334.18|331.78|0
1651749150000|2022-05-05 11:12:30|334.56|332.16|333.99|331.59|334.56|332.16|333.99|331.59|0
1651749160000|2022-05-05 11:12:40|333.79|331.39|333.41|331.01|333.79|331.39|333.41|331.01|0
1651749170000|2022-05-05 11:12:50|333.03|330.63|332.83|330.43|333.03|330.63|332.83|330.43|0
1651749180000|2022-05-05 11:13:00|333.03|330.63|333.12|330.72|333.22|330.82|333.03|330.63|0
1651749190000|2022-05-05 11:13:10|333.02|330.62|332.64|330.24|333.02|330.62|332.64|330.24|0
1651749200000|2022-05-05 11:13:20|332.73|330.33|332.07|329.67|332.73|330.33|332.07|329.67|0
1651749210000|2022-05-05 11:13:30|331.58|329.18|331.68|329.28|331.68|329.28|331.11|328.71|0
1651749230000|2022-05-05 11:13:50|331.87|329.47|331.87|329.47|331.87|329.47|331.68|329.28|0
1651749240000|2022-05-05 11:14:00|331.77|329.37|332.06|329.66|332.26|329.86|331.77|329.37|0
1651749250000|2022-05-05 11:14:10|331.68|329.28|332.16|329.76|332.16|329.76|331.68|329.28|0
1651749260000|2022-05-05 11:14:20|332.26|329.86|332.26|329.86|332.26|329.86|332.16|329.76|0
1651749270000|2022-05-05 11:14:30|332.45|330.05|332.35|329.95|332.45|330.05|332.26|329.86|0
1651749280000|2022-05-05 11:14:40|332.45|330.05|332.83|330.43|332.83|330.43|332.45|330.05|0
1651749290000|2022-05-05 11:14:50|332.73|330.33|332.83|330.43|332.92|330.52|332.64|330.24|0
1651749300000|2022-05-05 11:15:00|332.45|330.05|332.92|330.52|332.92|330.52|332.45|330.05|0
1651749310000|2022-05-05 11:15:10|333.6|331.2|333.41|331.01|333.69|331.29|333.41|331.01|0
1651749320000|2022-05-05 11:15:20|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1651749330000|2022-05-05 11:15:30|333.5|331.1|333.6|331.2|333.6|331.2|333.41|331.01|0
1651749350000|2022-05-05 11:15:50|333.5|331.1|332.9|330.5|333.6|331.2|332.51|330.11|0
1651749360000|2022-05-05 11:16:00|332.8|330.4|332.32|329.92|332.8|330.4|332.32|329.92|0
1651749370000|2022-05-05 11:16:10|332.22|329.82|332.13|329.73|332.32|329.92|332.13|329.73|0
1651749380000|2022-05-05 11:16:20|331.93|329.53|331.55|329.15|331.93|329.53|331.55|329.15|0
1651749390000|2022-05-05 11:16:30|331.74|329.34|331.64|329.24|331.74|329.34|331.64|329.24|0
1651749400000|2022-05-05 11:16:40|331.55|329.15|331.93|329.53|331.93|329.53|331.55|329.15|0
1651749410000|2022-05-05 11:16:50|331.74|329.34|331.74|329.34|331.93|329.53|331.74|329.34|0
1651749420000|2022-05-05 11:17:00|331.93|329.53|331.93|329.53|332.13|329.73|331.93|329.53|0
1651749430000|2022-05-05 11:17:10|331.64|329.24|331.64|329.24|331.64|329.24|331.64|329.24|0
1651749440000|2022-05-05 11:17:20|331.74|329.34|331.36|328.96|331.74|329.34|331.36|328.96|0
1651749450000|2022-05-05 11:17:30|331.74|329.34|331.26|328.86|331.74|329.34|331.26|328.86|0
1651749460000|2022-05-05 11:17:40|331.06|328.66|330.78|328.38|331.06|328.66|330.78|328.38|0
1651749470000|2022-05-05 11:17:50|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1651749480000|2022-05-05 11:18:00|331.16|328.76|331.06|328.66|331.16|328.76|330.97|328.57|0
1651749490000|2022-05-05 11:18:10|331.16|328.76|331.16|328.76|331.45|329.05|331.16|328.76|0
1651749500000|2022-05-05 11:18:20|330.97|328.57|330.97|328.57|330.97|328.57|330.78|328.38|0
1651749510000|2022-05-05 11:18:30|330.87|328.47|330.97|328.57|330.97|328.57|330.78|328.38|0
1651749520000|2022-05-05 11:18:40|330.68|328.28|330.2|327.8|330.68|328.28|330.2|327.8|0
1651749530000|2022-05-05 11:18:50|330.01|327.61|330.01|327.61|330.01|327.61|329.82|327.42|0
1651749540000|2022-05-05 11:19:00|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1651749550000|2022-05-05 11:19:10|329.63|327.23|329.44|327.04|329.63|327.23|329.44|327.04|0
1651749560000|2022-05-05 11:19:20|329.63|327.23|329.24|326.84|329.63|327.23|329.24|326.84|0
1651749570000|2022-05-05 11:19:30|329.05|326.65|329.14|326.74|329.24|326.84|329.05|326.65|0
1651749580000|2022-05-05 11:19:40|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1651749590000|2022-05-05 11:19:50|329.44|327.04|329.34|326.94|329.44|327.04|329.24|326.84|0
1651749600000|2022-05-05 11:20:00|329.44|327.04|329.63|327.23|329.63|327.23|329.24|326.84|0
1651749610000|2022-05-05 11:20:10|329.14|326.74|328.29|325.89|329.14|326.74|328.29|325.89|0
1651749620000|2022-05-05 11:20:20|328.48|326.08|328.95|326.55|328.95|326.55|328.48|326.08|0
1651749630000|2022-05-05 11:20:30|329.24|326.84|329.34|326.94|329.34|326.94|329.05|326.65|0
1651749640000|2022-05-05 11:20:40|329.05|326.65|328.67|326.27|329.05|326.65|328.67|326.27|0
1651749650000|2022-05-05 11:20:50|328.48|326.08|328.48|326.08|328.48|326.08|328.19|325.79|0
1651749660000|2022-05-05 11:21:00|328.57|326.17|328.48|326.08|328.86|326.46|328.48|326.08|0
1651749670000|2022-05-05 11:21:10|328.19|325.79|327.71|325.31|328.19|325.79|327.33|324.93|0
1651749680000|2022-05-05 11:21:20|327.9|325.5|327.99|325.59|327.99|325.59|327.9|325.5|0
1651749690000|2022-05-05 11:21:30|327.9|325.5|327.9|325.5|328.09|325.69|327.71|325.31|0
1651749700000|2022-05-05 11:21:40|328.09|325.69|329.05|326.65|329.05|326.65|328.09|325.69|0
1651749710000|2022-05-05 11:21:50|329.14|326.74|329.53|327.13|329.53|327.13|329.14|326.74|0
1651749720000|2022-05-05 11:22:00|329.43|327.03|329.91|327.51|330.01|327.61|329.43|327.03|0
1651749730000|2022-05-05 11:22:10|329.53|327.13|328.95|326.55|329.53|327.13|328.76|326.36|0
1651749740000|2022-05-05 11:22:20|329.24|326.84|329.43|327.03|329.43|327.03|329.24|326.84|0
1651749750000|2022-05-05 11:22:30|329.62|327.22|329.43|327.03|329.62|327.22|329.24|326.84|0
1651749760000|2022-05-05 11:22:40|329.05|326.65|328.47|326.07|329.05|326.65|328.47|326.07|0
1651749770000|2022-05-05 11:22:50|328.09|325.69|328.28|325.88|328.28|325.88|328.09|325.69|0
1651749780000|2022-05-05 11:23:00|328.38|325.98|328.67|326.27|328.67|326.27|328.38|325.98|0
1651749790000|2022-05-05 11:23:10|328.47|326.07|328.09|325.69|328.57|326.17|328.09|325.69|0
1651749800000|2022-05-05 11:23:20|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1651749810000|2022-05-05 11:23:30|328.37|325.97|328.28|325.88|328.37|325.97|328.28|325.88|0
1651749820000|2022-05-05 11:23:40|328.09|325.69|327.71|325.31|328.09|325.69|327.71|325.31|0
1651749830000|2022-05-05 11:23:50|327.8|325.4|327.71|325.31|328.18|325.78|327.71|325.31|0
1651749840000|2022-05-05 11:24:00|328.09|325.69|327.99|325.59|328.09|325.69|327.99|325.59|0
1651749850000|2022-05-05 11:24:10|328.09|325.69|328.18|325.78|328.37|325.97|328.09|325.69|0
1651749860000|2022-05-05 11:24:20|328.09|325.69|327.71|325.31|328.09|325.69|327.71|325.31|0
1651749870000|2022-05-05 11:24:30|327.52|325.12|327.71|325.31|327.71|325.31|327.52|325.12|0
1651749880000|2022-05-05 11:24:40|327.8|325.4|327.99|325.59|327.99|325.59|327.8|325.4|0
1651749890000|2022-05-05 11:24:50|328.09|325.69|327.9|325.5|328.09|325.69|327.9|325.5|0
1651749900000|2022-05-05 11:25:00|327.71|325.31|327.8|325.4|327.8|325.4|327.52|325.12|0
1651749910000|2022-05-05 11:25:10|327.9|325.5|327.71|325.31|327.9|325.5|327.71|325.31|0
1651749920000|2022-05-05 11:25:20|327.8|325.4|327.9|325.5|327.9|325.5|327.71|325.31|0
1651749930000|2022-05-05 11:25:30|328.09|325.69|328.09|325.69|328.09|325.69|328.09|325.69|0
1651749940000|2022-05-05 11:25:40|327.9|325.5|328.09|325.69|328.09|325.69|327.9|325.5|0
1651749950000|2022-05-05 11:25:50|327.9|325.5|328.28|325.88|328.28|325.88|327.9|325.5|0
1651749960000|2022-05-05 11:26:00|327.9|325.5|328.37|325.97|328.47|326.07|327.9|325.5|0
1651749970000|2022-05-05 11:26:10|328.28|325.88|328.47|326.07|328.47|326.07|328.28|325.88|0
1651749980000|2022-05-05 11:26:20|328.37|325.97|328.28|325.88|328.37|325.97|328.28|325.88|0
1651749990000|2022-05-05 11:26:30|328.18|325.78|328.28|325.88|328.28|325.88|328.18|325.78|0
1651750000000|2022-05-05 11:26:40|328.18|325.78|328.18|325.78|328.28|325.88|328.18|325.78|0
1651750010000|2022-05-05 11:26:50|328.09|325.69|328.37|325.97|328.37|325.97|328.09|325.69|0
1651750020000|2022-05-05 11:27:00|328.28|325.88|328.37|325.97|328.47|326.07|328.28|325.88|0
1651750030000|2022-05-05 11:27:10|328.47|326.07|328.47|326.07|328.47|326.07|328.28|325.88|0
1651750040000|2022-05-05 11:27:20|328.56|326.16|328.47|326.07|328.66|326.26|328.47|326.07|0
1651750050000|2022-05-05 11:27:30|328.28|325.88|327.9|325.5|328.28|325.88|327.9|325.5|0
1651750060000|2022-05-05 11:27:40|327.61|325.21|327.61|325.21|327.8|325.4|327.61|325.21|0
1651750070000|2022-05-05 11:27:50|327.7|325.3|328.28|325.88|328.28|325.88|327.61|325.21|0
1651750080000|2022-05-05 11:28:00|328.66|326.26|328.47|326.07|328.66|326.26|328.47|326.07|0
1651750090000|2022-05-05 11:28:10|328.28|325.88|328.09|325.69|328.28|325.88|328.09|325.69|0
1651750100000|2022-05-05 11:28:20|327.9|325.5|326.75|324.35|327.9|325.5|326.75|324.35|0
1651750110000|2022-05-05 11:28:30|326.94|324.54|326.75|324.35|327.13|324.73|326.75|324.35|0
1651750120000|2022-05-05 11:28:40|326.94|324.54|326.65|324.25|326.94|324.54|326.56|324.16|0
1651750130000|2022-05-05 11:28:50|326.75|324.35|325.98|323.58|326.75|324.35|325.98|323.58|0
1651750140000|2022-05-05 11:29:00|326.18|323.78|326.37|323.97|326.56|324.16|326.18|323.78|0
1651750150000|2022-05-05 11:29:10|326.17|323.77|326.37|323.97|326.37|323.97|326.17|323.77|0
1651750160000|2022-05-05 11:29:20|326.17|323.77|326.37|323.97|326.37|323.97|326.17|323.77|0
1651750170000|2022-05-05 11:29:30|326.56|324.16|326.17|323.77|326.56|324.16|326.17|323.77|0
1651750180000|2022-05-05 11:29:40|325.98|323.58|325.98|323.58|325.98|323.58|325.41|323.01|0
1651750190000|2022-05-05 11:29:50|325.5|323.1|325.6|323.2|325.79|323.39|325.5|323.1|0
1651750200000|2022-05-05 11:30:00|325.5|323.1|325.69|323.29|325.69|323.29|324.65|322.25|0
1651750210000|2022-05-05 11:30:10|325.6|323.2|326.17|323.77|326.27|323.87|325.6|323.2|0
1651750220000|2022-05-05 11:30:20|325.98|323.58|326.17|323.77|326.17|323.77|325.98|323.58|0
1651750230000|2022-05-05 11:30:30|326.27|323.87|325.98|323.58|326.36|323.96|325.98|323.58|0
1651750240000|2022-05-05 11:30:40|325.79|323.39|325.79|323.39|325.88|323.48|325.6|323.2|0
1651750250000|2022-05-05 11:30:50|325.6|323.2|325.79|323.39|325.79|323.39|325.6|323.2|0
1651750260000|2022-05-05 11:31:00|325.88|323.48|326.07|323.67|326.07|323.67|325.6|323.2|0
1651750270000|2022-05-05 11:31:10|325.98|323.58|326.94|324.54|326.94|324.54|325.98|323.58|0
1651750280000|2022-05-05 11:31:20|326.75|324.35|326.46|324.06|326.75|324.35|326.36|323.96|0
1651750290000|2022-05-05 11:31:30|326.36|323.96|326.65|324.25|326.65|324.25|326.36|323.96|0
1651750300000|2022-05-05 11:31:40|325.41|323.01|325.22|322.82|325.41|323.01|325.22|322.82|0
1651750310000|2022-05-05 11:31:50|324.93|322.53|325.03|322.63|325.03|322.63|324.84|322.44|0
1651750320000|2022-05-05 11:32:00|324.84|322.44|324.65|322.25|325.12|322.72|324.65|322.25|0
1651750330000|2022-05-05 11:32:10|324.84|322.44|325.22|322.82|325.22|322.82|324.84|322.44|0
1651750340000|2022-05-05 11:32:20|325.12|322.72|325.31|322.91|325.31|322.91|325.12|322.72|0
1651750350000|2022-05-05 11:32:30|325.41|323.01|325.41|323.01|325.6|323.2|325.41|323.01|0
1651750360000|2022-05-05 11:32:40|325.69|323.29|325.98|323.58|325.98|323.58|325.6|323.2|0
1651750370000|2022-05-05 11:32:50|325.88|323.48|325.6|323.2|325.88|323.48|325.6|323.2|0
1651750380000|2022-05-05 11:33:00|325.41|323.01|325.98|323.58|325.98|323.58|325.41|323.01|0
1651750390000|2022-05-05 11:33:10|326.17|323.77|326.26|323.86|326.45|324.05|326.17|323.77|0
1651750400000|2022-05-05 11:33:20|326.17|323.77|326.36|323.96|326.55|324.15|326.17|323.77|0
1651750410000|2022-05-05 11:33:30|326.17|323.77|326.07|323.67|326.17|323.77|326.07|323.67|0
1651750420000|2022-05-05 11:33:40|325.79|323.39|325.79|323.39|325.79|323.39|325.79|323.39|0
1651750430000|2022-05-05 11:33:50|325.6|323.2|325.41|323.01|325.69|323.29|325.41|323.01|0
1651750440000|2022-05-05 11:34:00|325.22|322.82|325.22|322.82|325.22|322.82|325.03|322.63|0
1651750450000|2022-05-05 11:34:10|325.41|323.01|325.6|323.2|325.69|323.29|325.41|323.01|0
1651750470000|2022-05-05 11:34:30|325.69|323.29|325.98|323.58|325.98|323.58|325.6|323.2|0
1651750480000|2022-05-05 11:34:40|326.17|323.77|326.36|323.96|326.36|323.96|326.17|323.77|0
1651750490000|2022-05-05 11:34:50|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1651750500000|2022-05-05 11:35:00|326.64|324.24|326.17|323.77|326.64|324.24|326.17|323.77|0
1651750510000|2022-05-05 11:35:10|326.07|323.67|325.79|323.39|326.07|323.67|325.79|323.39|0
1651750520000|2022-05-05 11:35:20|325.98|323.58|326.17|323.77|326.17|323.77|325.98|323.58|0
1651750530000|2022-05-05 11:35:30|326.36|323.96|326.36|323.96|326.36|323.96|326.17|323.77|0
1651750540000|2022-05-05 11:35:40|326.17|323.77|326.17|323.77|326.36|323.96|326.17|323.77|0
1651750550000|2022-05-05 11:35:50|326.55|324.15|326.45|324.05|326.55|324.15|326.45|324.05|0
1651750560000|2022-05-05 11:36:00|326.64|324.24|326.74|324.34|326.93|324.53|326.64|324.24|0
1651750570000|2022-05-05 11:36:10|326.93|324.53|327.02|324.62|327.12|324.72|326.93|324.53|0
1651750580000|2022-05-05 11:36:20|327.12|324.72|327.7|325.3|327.7|325.3|327.12|324.72|0
1651750590000|2022-05-05 11:36:30|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1651750600000|2022-05-05 11:36:40|328.08|325.68|328.27|325.87|328.27|325.87|328.08|325.68|0
1651750610000|2022-05-05 11:36:50|328.08|325.68|327.98|325.58|328.27|325.87|327.98|325.58|0
1651750620000|2022-05-05 11:37:00|328.27|325.87|328.27|325.87|328.46|326.06|328.27|325.87|0
1651750630000|2022-05-05 11:37:10|328.36|325.96|328.46|326.06|328.46|326.06|328.36|325.96|0
1651750640000|2022-05-05 11:37:20|328.36|325.96|328.46|326.06|328.46|326.06|328.36|325.96|0
1651750650000|2022-05-05 11:37:30|328.65|326.25|328.55|326.15|328.84|326.44|328.55|326.15|0
1651750660000|2022-05-05 11:37:40|328.65|326.25|328.65|326.25|328.65|326.25|328.46|326.06|0
1651750670000|2022-05-05 11:37:50|328.55|326.15|328.46|326.06|328.55|326.15|328.46|326.06|0
1651750680000|2022-05-05 11:38:00|328.93|326.53|329.23|326.83|329.23|326.83|328.93|326.53|0
1651750690000|2022-05-05 11:38:10|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1651750700000|2022-05-05 11:38:20|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1651750710000|2022-05-05 11:38:30|328.46|326.06|327.88|325.48|328.46|326.06|327.88|325.48|0
1651750720000|2022-05-05 11:38:40|327.69|325.29|327.88|325.48|327.88|325.48|327.69|325.29|0
1651750740000|2022-05-05 11:39:00|328.08|325.68|327.69|325.29|328.08|325.68|327.69|325.29|0
1651750750000|2022-05-05 11:39:10|327.5|325.1|327.88|325.48|327.88|325.48|327.5|325.1|0
1651750760000|2022-05-05 11:39:20|327.98|325.58|327.69|325.29|327.98|325.58|327.69|325.29|0
1651750770000|2022-05-05 11:39:30|327.5|325.1|327.5|325.1|327.5|325.1|327.5|325.1|0
1651750780000|2022-05-05 11:39:40|327.31|324.91|327.12|324.72|327.31|324.91|327.12|324.72|0
1651750790000|2022-05-05 11:39:50|327.31|324.91|327.12|324.72|327.31|324.91|327.12|324.72|0
1651750800000|2022-05-05 11:40:00|327.02|324.62|327.12|324.72|327.31|324.91|327.02|324.62|0
1651750810000|2022-05-05 11:40:10|327.21|324.81|327.69|325.29|327.69|325.29|327.21|324.81|0
1651750820000|2022-05-05 11:40:20|327.4|325|327.12|324.72|327.4|325|327.12|324.72|0
1651750830000|2022-05-05 11:40:30|327.02|324.62|326.63|324.23|327.02|324.62|326.63|324.23|0
1651750840000|2022-05-05 11:40:40|326.82|324.42|327.34|324.94|327.34|324.94|326.53|324.13|0
1651750850000|2022-05-05 11:40:50|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1651750860000|2022-05-05 11:41:00|327.72|325.32|327.72|325.32|327.72|325.32|327.53|325.13|0
1651750870000|2022-05-05 11:41:10|327.91|325.51|328.11|325.71|328.11|325.71|327.91|325.51|0
1651750880000|2022-05-05 11:41:20|328.01|325.61|327.91|325.51|328.01|325.61|327.91|325.51|0
1651750890000|2022-05-05 11:41:30|328.01|325.61|328.3|325.9|328.3|325.9|328.01|325.61|0
1651750900000|2022-05-05 11:41:40|328.11|325.71|327.91|325.51|328.11|325.71|327.91|325.51|0
1651750910000|2022-05-05 11:41:50|328.11|325.71|327.91|325.51|328.11|325.71|327.91|325.51|0
1651750920000|2022-05-05 11:42:00|327.81|325.41|328.2|325.8|328.2|325.8|327.81|325.41|0
1651750930000|2022-05-05 11:42:10|328.1|325.7|328.3|325.9|328.3|325.9|327.91|325.51|0
1651750940000|2022-05-05 11:42:20|328.49|326.09|328.39|325.99|328.49|326.09|328.3|325.9|0
1651750950000|2022-05-05 11:42:30|328.3|325.9|328.68|326.28|328.68|326.28|328.3|325.9|0
1651750960000|2022-05-05 11:42:40|328.87|326.47|329.06|326.66|329.44|327.04|328.87|326.47|0
1651750970000|2022-05-05 11:42:50|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1651750980000|2022-05-05 11:43:00|329.25|326.85|328.87|326.47|329.25|326.85|328.87|326.47|0
1651750990000|2022-05-05 11:43:10|328.68|326.28|328.49|326.09|328.68|326.28|328.49|326.09|0
1651751000000|2022-05-05 11:43:20|328.68|326.28|328.49|326.09|328.68|326.28|328.49|326.09|0
1651751010000|2022-05-05 11:43:30|328.2|325.8|328.1|325.7|328.29|325.89|328.1|325.7|0
1651751020000|2022-05-05 11:43:40|328.29|325.89|328.39|325.99|328.49|326.09|328.29|325.89|0
1651751030000|2022-05-05 11:43:50|328.58|326.18|328.68|326.28|328.68|326.28|328.49|326.09|0
1651751040000|2022-05-05 11:44:00|328.58|326.18|328.87|326.47|328.87|326.47|328.58|326.18|0
1651751050000|2022-05-05 11:44:10|328.77|326.37|328.49|326.09|328.77|326.37|328.49|326.09|0
1651751060000|2022-05-05 11:44:20|328.58|326.18|328.77|326.37|328.77|326.37|328.58|326.18|0
1651751070000|2022-05-05 11:44:30|328.87|326.47|328.87|326.47|328.87|326.47|328.87|326.47|0
1651751080000|2022-05-05 11:44:40|329.06|326.66|329.06|326.66|329.06|326.66|328.96|326.56|0
1651751090000|2022-05-05 11:44:50|329.15|326.75|329.15|326.75|329.15|326.75|329.15|326.75|0
1651751100000|2022-05-05 11:45:00|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1651751110000|2022-05-05 11:45:10|329.15|326.75|328.87|326.47|329.15|326.75|328.87|326.47|0
1651751120000|2022-05-05 11:45:20|328.68|326.28|329.25|326.85|329.25|326.85|328.68|326.28|0
1651751130000|2022-05-05 11:45:30|329.06|326.66|328.68|326.28|329.06|326.66|328.68|326.28|0
1651751140000|2022-05-05 11:45:40|328.77|326.37|328.77|326.37|328.87|326.47|328.77|326.37|0
1651751150000|2022-05-05 11:45:50|328.48|326.08|328.67|326.27|328.67|326.27|328.48|326.08|0
1651751160000|2022-05-05 11:46:00|328.58|326.18|329.06|326.66|329.06|326.66|328.58|326.18|0
1651751170000|2022-05-05 11:46:10|329.15|326.75|329.44|327.04|329.44|327.04|329.15|326.75|0
1651751180000|2022-05-05 11:46:20|329.63|327.23|329.82|327.42|330.4|328|329.63|327.23|0
1651751190000|2022-05-05 11:46:30|330.4|328|330.4|328|330.4|328|330.21|327.81|0
1651751200000|2022-05-05 11:46:40|330.59|328.19|330.59|328.19|330.59|328.19|330.21|327.81|0
1651751210000|2022-05-05 11:46:50|330.4|328|330.4|328|330.4|328|330.4|328|0
1651751220000|2022-05-05 11:47:00|330.3|327.9|330.4|328|330.59|328.19|330.3|327.9|0
1651751230000|2022-05-05 11:47:10|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1651751240000|2022-05-05 11:47:20|329.82|327.42|329.82|327.42|329.82|327.42|329.63|327.23|0
1651751250000|2022-05-05 11:47:30|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1651751260000|2022-05-05 11:47:40|329.91|327.51|329.82|327.42|329.91|327.51|329.82|327.42|0
1651751270000|2022-05-05 11:47:50|330.01|327.61|330.2|327.8|330.2|327.8|330.01|327.61|0
1651751280000|2022-05-05 11:48:00|330.01|327.61|330.01|327.61|330.2|327.8|330.01|327.61|0
1651751290000|2022-05-05 11:48:10|329.91|327.51|329.82|327.42|330.01|327.61|329.82|327.42|0
1651751300000|2022-05-05 11:48:20|330.01|327.61|330.2|327.8|330.2|327.8|330.01|327.61|0
1651751320000|2022-05-05 11:48:40|330.3|327.9|330.3|327.9|330.4|328|330.3|327.9|0
1651751330000|2022-05-05 11:48:50|330.1|327.7|330.01|327.61|330.2|327.8|329.82|327.42|0
1651751340000|2022-05-05 11:49:00|330.2|327.8|330.01|327.61|330.2|327.8|330.01|327.61|0
1651751350000|2022-05-05 11:49:10|329.82|327.42|330.01|327.61|330.01|327.61|329.82|327.42|0
1651751360000|2022-05-05 11:49:20|329.82|327.42|329.44|327.04|329.82|327.42|329.44|327.04|0
1651751370000|2022-05-05 11:49:30|329.63|327.23|329.53|327.13|329.63|327.23|329.53|327.13|0
1651751380000|2022-05-05 11:49:40|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1651751390000|2022-05-05 11:49:50|329.63|327.23|329.53|327.13|329.63|327.23|329.53|327.13|0
1651751400000|2022-05-05 11:50:00|329.63|327.23|329.82|327.42|329.82|327.42|329.63|327.23|0
1651751410000|2022-05-05 11:50:10|329.63|327.23|329.82|327.42|329.82|327.42|329.34|326.94|0
1651751420000|2022-05-05 11:50:20|329.72|327.32|329.82|327.42|329.82|327.42|329.72|327.32|0
1651751430000|2022-05-05 11:50:30|329.63|327.23|329.72|327.32|329.82|327.42|329.63|327.23|0
1651751440000|2022-05-05 11:50:40|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1651751450000|2022-05-05 11:50:50|329.72|327.32|329.44|327.04|329.72|327.32|329.44|327.04|0
1651751460000|2022-05-05 11:51:00|329.24|326.84|329.44|327.04|329.44|327.04|329.24|326.84|0
1651751470000|2022-05-05 11:51:10|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1651751480000|2022-05-05 11:51:20|330.2|327.8|330.49|328.09|330.49|328.09|330.2|327.8|0
1651751490000|2022-05-05 11:51:30|330.58|328.18|330.58|328.18|330.78|328.38|330.58|328.18|0
1651751500000|2022-05-05 11:51:40|330.78|328.38|330.68|328.28|330.78|328.38|330.68|328.28|0
1651751510000|2022-05-05 11:51:50|330.58|328.18|330.58|328.18|330.58|328.18|330.39|327.99|0
1651751520000|2022-05-05 11:52:00|330.39|327.99|330.58|328.18|330.58|328.18|330.39|327.99|0
1651751530000|2022-05-05 11:52:10|330.68|328.28|330.78|328.38|330.97|328.57|330.68|328.28|0
1651751540000|2022-05-05 11:52:20|330.97|328.57|330.78|328.38|331.35|328.95|330.78|328.38|0
1651751550000|2022-05-05 11:52:30|330.97|328.57|331.74|329.34|331.74|329.34|330.97|328.57|0
1651751560000|2022-05-05 11:52:40|331.54|329.14|331.74|329.34|331.74|329.34|331.54|329.14|0
1651751570000|2022-05-05 11:52:50|331.54|329.14|331.16|328.76|331.54|329.14|331.16|328.76|0
1651751590000|2022-05-05 11:53:10|331.06|328.66|331.06|328.66|331.16|328.76|331.06|328.66|0
1651751600000|2022-05-05 11:53:20|331.16|328.76|330.58|328.18|331.16|328.76|330.58|328.18|0
1651751610000|2022-05-05 11:53:30|330.77|328.37|330.58|328.18|330.77|328.37|330.58|328.18|0
1651751620000|2022-05-05 11:53:40|330.39|327.99|330.2|327.8|330.39|327.99|330.2|327.8|0
1651751630000|2022-05-05 11:53:50|330.01|327.61|330.01|327.61|330.1|327.7|329.82|327.42|0
1651751640000|2022-05-05 11:54:00|329.82|327.42|330.2|327.8|330.2|327.8|329.82|327.42|0
1651751650000|2022-05-05 11:54:10|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1651751660000|2022-05-05 11:54:20|330.58|328.18|330.2|327.8|330.58|328.18|330.2|327.8|0
1651751670000|2022-05-05 11:54:30|330.01|327.61|329.43|327.03|330.01|327.61|329.24|326.84|0
1651751680000|2022-05-05 11:54:40|329.24|326.84|329.43|327.03|329.43|327.03|329.24|326.84|0
1651751690000|2022-05-05 11:54:50|329.24|326.84|329.24|326.84|329.24|326.84|329.05|326.65|0
1651751700000|2022-05-05 11:55:00|329.43|327.03|330.29|327.89|330.29|327.89|329.43|327.03|0
1651751710000|2022-05-05 11:55:10|330.2|327.8|330.39|327.99|330.39|327.99|330.2|327.8|0
1651751720000|2022-05-05 11:55:20|330.2|327.8|330.01|327.61|330.2|327.8|330.01|327.61|0
1651751730000|2022-05-05 11:55:30|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1651751740000|2022-05-05 11:55:40|330.01|327.61|330.58|328.18|330.58|328.18|330.01|327.61|0
1651751750000|2022-05-05 11:55:50|330.48|328.08|330.58|328.18|330.58|328.18|330.39|327.99|0
1651751760000|2022-05-05 11:56:00|330.77|328.37|330.77|328.37|330.96|328.56|330.77|328.37|0
1651751770000|2022-05-05 11:56:10|330.58|328.18|330.39|327.99|330.58|328.18|330.39|327.99|0
1651751780000|2022-05-05 11:56:20|330.2|327.8|330|327.6|330.2|327.8|330|327.6|0
1651751790000|2022-05-05 11:56:30|330.2|327.8|330.2|327.8|330.2|327.8|330.1|327.7|0
1651751800000|2022-05-05 11:56:40|330|327.6|329.81|327.41|330|327.6|329.81|327.41|0
1651751810000|2022-05-05 11:56:50|330|327.6|330|327.6|330|327.6|330|327.6|0
1651751820000|2022-05-05 11:57:00|330.39|327.99|330.39|327.99|330.77|328.37|330.39|327.99|0
1651751830000|2022-05-05 11:57:10|330.2|327.8|330.29|327.89|330.39|327.99|330.2|327.8|0
1651751840000|2022-05-05 11:57:20|330.39|327.99|330.2|327.8|330.58|328.18|330.2|327.8|0
1651751850000|2022-05-05 11:57:30|330|327.6|329.81|327.41|330|327.6|329.81|327.41|0
1651751860000|2022-05-05 11:57:40|328.92|326.52|328.91|326.51|329.01|326.61|328.91|326.51|0
1651751870000|2022-05-05 11:57:50|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1651751880000|2022-05-05 11:58:00|328.15|325.75|327.76|325.36|328.15|325.75|327.76|325.36|0
1651751890000|2022-05-05 11:58:10|327.57|325.17|327.38|324.98|327.57|325.17|327.38|324.98|0
1651751900000|2022-05-05 11:58:20|327.19|324.79|327|324.6|327.19|324.79|327|324.6|0
1651751910000|2022-05-05 11:58:30|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1651751920000|2022-05-05 11:58:40|327|324.6|327|324.6|327|324.6|327|324.6|0
1651751930000|2022-05-05 11:58:50|326.8|324.4|326.8|324.4|327|324.6|326.8|324.4|0
1651751940000|2022-05-05 11:59:00|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1651751950000|2022-05-05 11:59:10|326.9|324.5|327.19|324.79|327.19|324.79|326.9|324.5|0
1651751960000|2022-05-05 11:59:20|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1651751970000|2022-05-05 11:59:30|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1651751980000|2022-05-05 11:59:40|327.38|324.98|327|324.6|327.38|324.98|327|324.6|0
1651751990000|2022-05-05 11:59:50|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1651752000000|2022-05-05 12:00:00|327.38|324.98|327|324.6|327.38|324.98|327|324.6|0
1651752010000|2022-05-05 12:00:10|327.19|324.79|327.57|325.17|327.66|325.26|327.19|324.79|0
1651752020000|2022-05-05 12:00:20|327.76|325.36|327.76|325.36|327.76|325.36|327.76|325.36|0
1651752030000|2022-05-05 12:00:30|327.57|325.17|327.95|325.55|327.95|325.55|327.57|325.17|0
1651752040000|2022-05-05 12:00:40|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1651752050000|2022-05-05 12:00:50|328.04|325.64|328.14|325.74|328.14|325.74|328.04|325.64|0
1651752060000|2022-05-05 12:01:00|328.04|325.64|327.19|324.79|328.04|325.64|327.19|324.79|0
1651752070000|2022-05-05 12:01:10|326.61|324.21|326.23|323.83|326.8|324.4|326.23|323.83|0
1651752080000|2022-05-05 12:01:20|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1651752090000|2022-05-05 12:01:30|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1651752100000|2022-05-05 12:01:40|326.61|324.21|327.19|324.79|327.19|324.79|326.61|324.21|0
1651752110000|2022-05-05 12:01:50|327.18|324.78|327.18|324.78|327.18|324.78|327.18|324.78|0
1651752120000|2022-05-05 12:02:00|326.89|324.49|326.61|324.21|326.89|324.49|326.61|324.21|0
1651752130000|2022-05-05 12:02:10|326.42|324.02|326.61|324.21|326.61|324.21|326.42|324.02|0
1651752140000|2022-05-05 12:02:20|326.42|324.02|326.42|324.02|326.42|324.02|326.23|323.83|0
1651752150000|2022-05-05 12:02:30|326.8|324.4|326.8|324.4|326.99|324.59|326.8|324.4|0
1651752160000|2022-05-05 12:02:40|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1651752170000|2022-05-05 12:02:50|327.08|324.68|326.8|324.4|327.08|324.68|326.61|324.21|0
1651752180000|2022-05-05 12:03:00|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1651752190000|2022-05-05 12:03:10|327.38|324.98|327.57|325.17|327.57|325.17|327.38|324.98|0
1651752200000|2022-05-05 12:03:20|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1651752210000|2022-05-05 12:03:30|326.7|324.3|326.61|324.21|326.8|324.4|326.42|324.02|0
1651752220000|2022-05-05 12:03:40|326.42|324.02|326.61|324.21|326.61|324.21|326.42|324.02|0
1651752230000|2022-05-05 12:03:50|326.8|324.4|327.18|324.78|327.18|324.78|326.8|324.4|0
1651752240000|2022-05-05 12:04:00|327.37|324.97|328.14|325.74|328.14|325.74|327.37|324.97|0
1651752250000|2022-05-05 12:04:10|328.52|326.12|328.14|325.74|328.52|326.12|328.14|325.74|0
1651752260000|2022-05-05 12:04:20|328.52|326.12|328.14|325.74|328.52|326.12|328.14|325.74|0
1651752270000|2022-05-05 12:04:30|328.23|325.83|328.14|325.74|328.33|325.93|328.14|325.74|0
1651752280000|2022-05-05 12:04:40|327.76|325.36|327.76|325.36|327.76|325.36|327.57|325.17|0
1651752290000|2022-05-05 12:04:50|327.57|325.17|327.95|325.55|327.95|325.55|327.57|325.17|0
1651752300000|2022-05-05 12:05:00|327.76|325.36|327.76|325.36|327.76|325.36|327.37|324.97|0
1651752310000|2022-05-05 12:05:10|327.95|325.55|328.14|325.74|328.14|325.74|327.76|325.36|0
1651752320000|2022-05-05 12:05:20|328.23|325.83|328.33|325.93|328.33|325.93|328.23|325.83|0
1651752330000|2022-05-05 12:05:30|328.14|325.74|328.42|326.02|328.52|326.12|328.14|325.74|0
1651752340000|2022-05-05 12:05:40|328.52|326.12|328.91|326.51|328.91|326.51|328.52|326.12|0
1651752350000|2022-05-05 12:05:50|328.71|326.31|328.52|326.12|328.81|326.41|328.52|326.12|0
1651752360000|2022-05-05 12:06:00|328.42|326.02|328.81|326.41|328.81|326.41|328.42|326.02|0
1651752370000|2022-05-05 12:06:10|328.91|326.51|328.71|326.31|328.91|326.51|328.71|326.31|0
1651752380000|2022-05-05 12:06:20|328.91|326.51|329.48|327.08|329.48|327.08|328.91|326.51|0
1651752390000|2022-05-05 12:06:30|329.57|327.17|329.48|327.08|329.57|327.17|329.48|327.08|0
1651752400000|2022-05-05 12:06:40|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1651752410000|2022-05-05 12:06:50|330.06|327.66|329.87|327.47|330.06|327.66|329.67|327.27|0
1651752420000|2022-05-05 12:07:00|330.06|327.66|329.87|327.47|330.06|327.66|329.87|327.47|0
1651752430000|2022-05-05 12:07:10|329.67|327.27|329.48|327.08|329.67|327.27|329.48|327.08|0
1651752440000|2022-05-05 12:07:20|329.57|327.17|329.87|327.47|329.87|327.47|329.48|327.08|0
1651752450000|2022-05-05 12:07:30|329.77|327.37|329.87|327.47|329.87|327.47|329.77|327.37|0
1651752460000|2022-05-05 12:07:40|330.06|327.66|330.44|328.04|330.44|328.04|330.06|327.66|0
1651752470000|2022-05-05 12:07:50|330.06|327.66|330.25|327.85|330.25|327.85|330.06|327.66|0
1651752490000|2022-05-05 12:08:10|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1651752500000|2022-05-05 12:08:20|329.67|327.27|329.29|326.89|329.67|327.27|329.1|326.7|0
1651752510000|2022-05-05 12:08:30|329.1|326.7|329.48|327.08|329.48|327.08|328.9|326.5|0
1651752520000|2022-05-05 12:08:40|329.1|326.7|329|326.6|329.1|326.7|329|326.6|0
1651752530000|2022-05-05 12:08:50|329.29|326.89|329.48|327.08|329.48|327.08|329.29|326.89|0
1651752540000|2022-05-05 12:09:00|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1651752550000|2022-05-05 12:09:10|329.86|327.46|329.48|327.08|329.86|327.46|329.48|327.08|0
1651752560000|2022-05-05 12:09:20|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1651752570000|2022-05-05 12:09:30|330.06|327.66|330.06|327.66|330.06|327.66|329.86|327.46|0
1651752580000|2022-05-05 12:09:40|330.25|327.85|330.25|327.85|330.25|327.85|330.06|327.66|0
1651752590000|2022-05-05 12:09:50|330.06|327.66|330.06|327.66|330.25|327.85|330.06|327.66|0
1651752600000|2022-05-05 12:10:00|330.25|327.85|330.63|328.23|330.63|328.23|330.25|327.85|0
1651752610000|2022-05-05 12:10:10|330.72|328.32|331.4|329|331.4|329|330.44|328.04|0
1651752620000|2022-05-05 12:10:20|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1651752630000|2022-05-05 12:10:30|331.02|328.62|330.25|327.85|331.02|328.62|330.25|327.85|0
1651752640000|2022-05-05 12:10:40|330.15|327.75|329.95|327.55|330.15|327.75|329.95|327.55|0
1651752650000|2022-05-05 12:10:50|330.44|328.04|330.63|328.23|330.63|328.23|330.25|327.85|0
1651752660000|2022-05-05 12:11:00|330.82|328.42|330.82|328.42|331.02|328.62|330.82|328.42|0
1651752670000|2022-05-05 12:11:10|330.72|328.32|330.82|328.42|330.82|328.42|330.72|328.32|0
1651752680000|2022-05-05 12:11:20|331.02|328.62|330.82|328.42|331.02|328.62|330.82|328.42|0
1651752690000|2022-05-05 12:11:30|330.63|328.23|330.82|328.42|330.82|328.42|330.63|328.23|0
1651752700000|2022-05-05 12:11:40|330.63|328.23|330.63|328.23|330.82|328.42|330.63|328.23|0
1651752710000|2022-05-05 12:11:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1651752720000|2022-05-05 12:12:00|330.63|328.23|330.44|328.04|330.63|328.23|330.44|328.04|0
1651752730000|2022-05-05 12:12:10|330.63|328.23|330.25|327.85|330.63|328.23|330.25|327.85|0
1651752740000|2022-05-05 12:12:20|330.05|327.65|330.25|327.85|330.25|327.85|330.05|327.65|0
1651752750000|2022-05-05 12:12:30|330.44|328.04|330.63|328.23|330.63|328.23|330.44|328.04|0
1651752760000|2022-05-05 12:12:40|330.44|328.04|330.44|328.04|330.63|328.23|330.44|328.04|0
1651752770000|2022-05-05 12:12:50|330.53|328.13|330.63|328.23|330.63|328.23|330.44|328.04|0
1651752780000|2022-05-05 12:13:00|331.01|328.61|331.01|328.61|331.21|328.81|331.01|328.61|0
1651752790000|2022-05-05 12:13:10|331.21|328.81|331.4|329|331.59|329.19|331.21|328.81|0
1651752800000|2022-05-05 12:13:20|331.21|328.81|331.21|328.81|331.21|328.81|331.01|328.61|0
1651752810000|2022-05-05 12:13:30|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1651752820000|2022-05-05 12:13:40|331.21|328.81|331.01|328.61|331.4|329|331.01|328.61|0
1651752830000|2022-05-05 12:13:50|331.11|328.71|331.21|328.81|331.21|328.81|331.01|328.61|0
1651752840000|2022-05-05 12:14:00|331.59|329.19|331.4|329|331.59|329.19|331.4|329|0
1651752850000|2022-05-05 12:14:10|331.59|329.19|331.4|329|331.78|329.38|331.4|329|0
1651752860000|2022-05-05 12:14:20|331.21|328.81|331.59|329.19|331.59|329.19|331.21|328.81|0
1651752870000|2022-05-05 12:14:30|331.01|328.61|330.82|328.42|331.01|328.61|330.82|328.42|0
1651752880000|2022-05-05 12:14:40|331.01|328.61|331.4|329|331.4|329|331.01|328.61|0
1651752900000|2022-05-05 12:15:00|331.59|329.19|331.3|328.9|331.59|329.19|331.3|328.9|0
1651752910000|2022-05-05 12:15:10|330.82|328.42|330.43|328.03|330.82|328.42|330.43|328.03|0
1651752920000|2022-05-05 12:15:20|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1651752930000|2022-05-05 12:15:30|330.82|328.42|330.63|328.23|330.82|328.42|330.53|328.13|0
1651752940000|2022-05-05 12:15:40|330.43|328.03|330.24|327.84|330.43|328.03|330.24|327.84|0
1651752950000|2022-05-05 12:15:50|329.86|327.46|329.95|327.55|330.05|327.65|329.86|327.46|0
1651752960000|2022-05-05 12:16:00|329.86|327.46|330.24|327.84|330.24|327.84|329.86|327.46|0
1651752970000|2022-05-05 12:16:10|329.95|327.55|330.05|327.65|330.05|327.65|329.95|327.55|0
1651752980000|2022-05-05 12:16:20|329.66|327.26|329.47|327.07|329.66|327.26|329.47|327.07|0
1651752990000|2022-05-05 12:16:30|329.28|326.88|329.47|327.07|329.47|327.07|329.28|326.88|0
1651753000000|2022-05-05 12:16:40|329.66|327.26|329.66|327.26|329.66|327.26|329.47|327.07|0
1651753010000|2022-05-05 12:16:50|329.28|326.88|329.28|326.88|329.28|326.88|329.28|326.88|0
1651753020000|2022-05-05 12:17:00|329.47|327.07|329.47|327.07|329.47|327.07|329.28|326.88|0
1651753030000|2022-05-05 12:17:10|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1651753040000|2022-05-05 12:17:20|329.47|327.07|330.05|327.65|330.05|327.65|329.47|327.07|0
1651753050000|2022-05-05 12:17:30|329.86|327.46|329.47|327.07|329.86|327.46|329.47|327.07|0
1651753060000|2022-05-05 12:17:40|329.66|327.26|329.86|327.46|329.86|327.46|329.47|327.07|0
1651753070000|2022-05-05 12:17:50|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1651753080000|2022-05-05 12:18:00|330.14|327.74|330.05|327.65|330.14|327.74|330.05|327.65|0
1651753090000|2022-05-05 12:18:10|330.14|327.74|330.24|327.84|330.24|327.84|330.05|327.65|0
1651753100000|2022-05-05 12:18:20|330.05|327.65|329.85|327.45|330.05|327.65|329.85|327.45|0
1651753110000|2022-05-05 12:18:30|330.05|327.65|330.05|327.65|330.05|327.65|330.05|327.65|0
1651753120000|2022-05-05 12:18:40|330.24|327.84|330.43|328.03|330.62|328.22|330.24|327.84|0
1651753130000|2022-05-05 12:18:50|330.52|328.12|330.62|328.22|330.62|328.22|330.52|328.12|0
1651753140000|2022-05-05 12:19:00|330.82|328.42|330.24|327.84|330.82|328.42|330.24|327.84|0
1651753150000|2022-05-05 12:19:10|330.05|327.65|330.05|327.65|330.05|327.65|329.85|327.45|0
1651753160000|2022-05-05 12:19:20|329.85|327.45|330.05|327.65|330.05|327.65|329.85|327.45|0
1651753170000|2022-05-05 12:19:30|330.24|327.84|330.24|327.84|330.24|327.84|330.05|327.65|0
1651753190000|2022-05-05 12:19:50|330.05|327.65|330.24|327.84|330.24|327.84|330.05|327.65|0
1651753210000|2022-05-05 12:20:10|330.05|327.65|329.95|327.55|330.05|327.65|329.95|327.55|0
1651753220000|2022-05-05 12:20:20|330.05|327.65|330.04|327.64|330.05|327.65|329.85|327.45|0
1651753230000|2022-05-05 12:20:30|329.85|327.45|329.66|327.26|329.85|327.45|329.66|327.26|0
1651753240000|2022-05-05 12:20:40|329.85|327.45|329.75|327.35|329.85|327.45|329.66|327.26|0
1651753250000|2022-05-05 12:20:50|329.47|327.07|329.28|326.88|329.47|327.07|329.18|326.78|0
1651753260000|2022-05-05 12:21:00|329.08|326.68|329.37|326.97|329.37|326.97|329.08|326.68|0
1651753270000|2022-05-05 12:21:10|329.28|326.88|329.28|326.88|329.47|327.07|329.28|326.88|0
1651753280000|2022-05-05 12:21:20|329.47|327.07|330.04|327.64|330.04|327.64|329.47|327.07|0
1651753290000|2022-05-05 12:21:30|329.85|327.45|330.04|327.64|330.04|327.64|329.85|327.45|0
1651753300000|2022-05-05 12:21:40|330.62|328.22|331.01|328.61|331.2|328.8|330.62|328.22|0
1651753310000|2022-05-05 12:21:50|331.39|328.99|331.01|328.61|331.39|328.99|331.01|328.61|0
1651753320000|2022-05-05 12:22:00|331.2|328.8|331.39|328.99|331.39|328.99|331.01|328.61|0
1651753330000|2022-05-05 12:22:10|331.58|329.18|331.68|329.28|331.78|329.38|331.48|329.08|0
1651753340000|2022-05-05 12:22:20|331.58|329.18|331.58|329.18|331.58|329.18|331.2|328.8|0
1651753350000|2022-05-05 12:22:30|331.2|328.8|331.2|328.8|331.2|328.8|331|328.6|0
1651753360000|2022-05-05 12:22:40|331|328.6|331|328.6|331|328.6|331|328.6|0
1651753370000|2022-05-05 12:22:50|330.04|327.64|329.85|327.45|330.04|327.64|329.85|327.45|0
1651753380000|2022-05-05 12:23:00|329.75|327.35|328.51|326.11|329.75|327.35|328.51|326.11|0
1651753390000|2022-05-05 12:23:10|328.7|326.3|328.51|326.11|328.7|326.3|328.31|325.91|0
1651753400000|2022-05-05 12:23:20|328.31|325.91|327.93|325.53|328.31|325.91|327.93|325.53|0
1651753410000|2022-05-05 12:23:30|327.55|325.15|326.97|324.57|327.55|325.15|326.97|324.57|0
1651753420000|2022-05-05 12:23:40|326.78|324.38|327.35|324.95|327.35|324.95|326.78|324.38|0
1651753430000|2022-05-05 12:23:50|327.55|325.15|327.35|324.95|327.55|325.15|327.35|324.95|0
1651753440000|2022-05-05 12:24:00|327.16|324.76|326.97|324.57|327.16|324.76|326.78|324.38|0
1651753450000|2022-05-05 12:24:10|327.16|324.76|326.97|324.57|327.16|324.76|326.78|324.38|0
1651753460000|2022-05-05 12:24:20|327.35|324.95|326.78|324.38|327.35|324.95|326.59|324.19|0
1651753470000|2022-05-05 12:24:30|326.59|324.19|326.4|324|326.59|324.19|326.4|324|0
1651753480000|2022-05-05 12:24:40|326.2|323.8|326.4|324|326.4|324|326.2|323.8|0
1651753490000|2022-05-05 12:24:50|326.2|323.8|326.01|323.61|326.2|323.8|325.82|323.42|0
1651753500000|2022-05-05 12:25:00|325.91|323.51|325.82|323.42|326.01|323.61|325.82|323.42|0
1651753510000|2022-05-05 12:25:10|325.63|323.23|325.44|323.04|325.63|323.23|325.44|323.04|0
1651753520000|2022-05-05 12:25:20|325.25|322.85|325.25|322.85|325.25|322.85|325.06|322.66|0
1651753530000|2022-05-05 12:25:30|325.06|322.66|325.44|323.04|325.44|323.04|325.06|322.66|0
1651753540000|2022-05-05 12:25:40|325.63|323.23|325.63|323.23|325.82|323.42|325.44|323.04|0
1651753550000|2022-05-05 12:25:50|325.53|323.13|325.44|323.04|325.63|323.23|325.44|323.04|0
1651753560000|2022-05-05 12:26:00|326.01|323.61|326.39|323.99|326.39|323.99|326.01|323.61|0
1651753570000|2022-05-05 12:26:10|326.49|324.09|326.59|324.19|326.59|324.19|326.49|324.09|0
1651753580000|2022-05-05 12:26:20|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1651753590000|2022-05-05 12:26:30|326.29|323.89|326.2|323.8|326.29|323.89|326.2|323.8|0
1651753600000|2022-05-05 12:26:40|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1651753610000|2022-05-05 12:26:50|326.2|323.8|326.78|324.38|326.78|324.38|326.2|323.8|0
1651753620000|2022-05-05 12:27:00|327.73|325.33|327.35|324.95|327.73|325.33|327.35|324.95|0
1651753630000|2022-05-05 12:27:10|327.25|324.85|327.35|324.95|327.35|324.95|327.25|324.85|0
1651753640000|2022-05-05 12:27:20|327.54|325.14|327.63|325.23|327.63|325.23|327.35|324.95|0
1651753650000|2022-05-05 12:27:30|327.73|325.33|327.93|325.53|327.93|325.53|327.73|325.33|0
1651753660000|2022-05-05 12:27:40|328.69|326.29|328.79|326.39|328.79|326.39|328.5|326.1|0
1651753670000|2022-05-05 12:27:50|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1651753680000|2022-05-05 12:28:00|328.69|326.29|328.88|326.48|328.88|326.48|328.69|326.29|0
1651753690000|2022-05-05 12:28:10|328.5|326.1|328.4|326|328.5|326.1|328.4|326|0
1651753700000|2022-05-05 12:28:20|328.12|325.72|327.92|325.52|328.21|325.81|327.92|325.52|0
1651753710000|2022-05-05 12:28:30|328.02|325.62|328.12|325.72|328.12|325.72|328.02|325.62|0
1651753720000|2022-05-05 12:28:40|328.02|325.62|328.12|325.72|328.12|325.72|327.92|325.52|0
1651753730000|2022-05-05 12:28:50|328.21|325.81|328.12|325.72|328.21|325.81|328.12|325.72|0
1651753740000|2022-05-05 12:29:00|328.21|325.81|328.12|325.72|328.21|325.81|328.12|325.72|0
1651753770000|2022-05-05 12:29:30|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1651753780000|2022-05-05 12:29:40|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1651753800000|2022-05-05 12:30:00|328.02|325.62|327.92|325.52|328.59|326.19|327.92|325.52|0
1651753810000|2022-05-05 12:30:10|328.11|325.71|327.16|324.76|328.11|325.71|327.16|324.76|0
1651753820000|2022-05-05 12:30:20|326.77|324.37|326.2|323.8|326.77|324.37|326.2|323.8|0
1651753830000|2022-05-05 12:30:30|326.48|324.08|327.16|324.76|327.16|324.76|326.48|324.08|0
1651753840000|2022-05-05 12:30:40|327.25|324.85|328.11|325.71|328.31|325.91|327.25|324.85|0
1651753850000|2022-05-05 12:30:50|328.31|325.91|328.78|326.38|328.78|326.38|328.31|325.91|0
1651753860000|2022-05-05 12:31:00|329.07|326.67|327.92|325.52|329.07|326.67|327.92|325.52|0
1651753870000|2022-05-05 12:31:10|327.73|325.33|328.21|325.81|328.21|325.81|327.73|325.33|0
1651753880000|2022-05-05 12:31:20|328.11|325.71|327.92|325.52|328.21|325.81|327.92|325.52|0
1651753890000|2022-05-05 12:31:30|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1651753900000|2022-05-05 12:31:40|328.69|326.29|328.97|326.57|328.97|326.57|328.69|326.29|0
1651753910000|2022-05-05 12:31:50|329.16|326.76|328.69|326.29|329.16|326.76|328.69|326.29|0
1651753920000|2022-05-05 12:32:00|328.88|326.48|328.69|326.29|328.88|326.48|328.5|326.1|0
1651753930000|2022-05-05 12:32:10|328.4|326|327.82|325.42|328.4|326|327.82|325.42|0
1651753940000|2022-05-05 12:32:20|327.63|325.23|327.92|325.52|328.11|325.71|327.63|325.23|0
1651753950000|2022-05-05 12:32:30|328.11|325.71|328.97|326.57|328.97|326.57|328.11|325.71|0
1651753960000|2022-05-05 12:32:40|329.07|326.67|329.07|326.67|329.07|326.67|328.88|326.48|0
1651753970000|2022-05-05 12:32:50|329.26|326.86|329.07|326.67|329.26|326.86|329.07|326.67|0
1651753980000|2022-05-05 12:33:00|328.97|326.57|328.59|326.19|328.97|326.57|328.5|326.1|0
1651753990000|2022-05-05 12:33:10|328.5|326.1|328.5|326.1|328.69|326.29|328.5|326.1|0
1651754000000|2022-05-05 12:33:20|328.78|326.38|328.5|326.1|328.78|326.38|328.5|326.1|0
1651754010000|2022-05-05 12:33:30|328.4|326|328.2|325.8|328.4|326|328.2|325.8|0
1651754020000|2022-05-05 12:33:40|328.11|325.71|327.34|324.94|328.11|325.71|327.34|324.94|0
1651754030000|2022-05-05 12:33:50|327.05|324.65|327.34|324.94|327.34|324.94|327.05|324.65|0
1651754040000|2022-05-05 12:34:00|327.15|324.75|327.15|324.75|327.15|324.75|326.96|324.56|0
1651754050000|2022-05-05 12:34:10|327.05|324.65|327.05|324.65|327.05|324.65|327.05|324.65|0
1651754060000|2022-05-05 12:34:20|327.24|324.84|327.34|324.94|327.34|324.94|327.15|324.75|0
1651754070000|2022-05-05 12:34:30|327.73|325.33|327.92|325.52|328.11|325.71|327.73|325.33|0
1651754080000|2022-05-05 12:34:40|328.11|325.71|328.11|325.71|328.11|325.71|327.92|325.52|0
1651754090000|2022-05-05 12:34:50|328.01|325.61|327.92|325.52|328.01|325.61|327.92|325.52|0
1651754100000|2022-05-05 12:35:00|328.11|325.71|328.3|325.9|328.59|326.19|328.11|325.71|0
1651754110000|2022-05-05 12:35:10|328.49|326.09|327.92|325.52|328.49|326.09|327.92|325.52|0
1651754120000|2022-05-05 12:35:20|327.73|325.33|327.82|325.42|327.92|325.52|327.73|325.33|0
1651754130000|2022-05-05 12:35:30|328.3|325.9|328.72|326.32|328.91|326.51|328.3|325.9|0
1651754140000|2022-05-05 12:35:40|328.81|326.41|329.3|326.9|329.3|326.9|328.72|326.32|0
1651754150000|2022-05-05 12:35:50|328.91|326.51|329.11|326.71|329.11|326.71|328.91|326.51|0
1651754160000|2022-05-05 12:36:00|328.72|326.32|328.91|326.51|328.91|326.51|328.62|326.22|0
1651754170000|2022-05-05 12:36:10|329.11|326.71|329.39|326.99|329.49|327.09|329.11|326.71|0
1651754180000|2022-05-05 12:36:20|329.11|326.71|329.01|326.61|329.3|326.9|329.01|326.61|0
1651754190000|2022-05-05 12:36:30|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1651754200000|2022-05-05 12:36:40|328.81|326.41|328.72|326.32|328.81|326.41|328.72|326.32|0
1651754210000|2022-05-05 12:36:50|328.62|326.22|328.91|326.51|328.91|326.51|328.62|326.22|0
1651754220000|2022-05-05 12:37:00|329.1|326.7|328.72|326.32|329.1|326.7|328.72|326.32|0
1651754230000|2022-05-05 12:37:10|328.53|326.13|329.1|326.7|329.1|326.7|328.53|326.13|0
1651754240000|2022-05-05 12:37:20|329|326.6|329.1|326.7|329.1|326.7|329|326.6|0
1651754250000|2022-05-05 12:37:30|329.3|326.9|329.58|327.18|329.68|327.28|329.3|326.9|0
1651754260000|2022-05-05 12:37:40|329.68|327.28|329.49|327.09|329.68|327.28|329.49|327.09|0
1651754280000|2022-05-05 12:38:00|329.39|326.99|328.72|326.32|329.39|326.99|328.72|326.32|0
1651754290000|2022-05-05 12:38:10|328.81|326.41|328.91|326.51|328.91|326.51|328.72|326.32|0
1651754300000|2022-05-05 12:38:20|328.72|326.32|328.91|326.51|328.91|326.51|328.72|326.32|0
1651754310000|2022-05-05 12:38:30|328.72|326.32|328.53|326.13|328.72|326.32|328.53|326.13|0
1651754320000|2022-05-05 12:38:40|328.81|326.41|329.29|326.89|329.29|326.89|328.72|326.32|0
1651754330000|2022-05-05 12:38:50|329.58|327.18|329.68|327.28|329.68|327.28|329.58|327.18|0
1651754340000|2022-05-05 12:39:00|329.49|327.09|329.29|326.89|329.49|327.09|329.29|326.89|0
1651754350000|2022-05-05 12:39:10|329.49|327.09|329.77|327.37|329.77|327.37|329.49|327.09|0
1651754360000|2022-05-05 12:39:20|329.68|327.28|329.29|326.89|329.68|327.28|329.29|326.89|0
1651754370000|2022-05-05 12:39:30|329.39|326.99|329.29|326.89|329.39|326.99|329.29|326.89|0
1651754380000|2022-05-05 12:39:40|329.49|327.09|329.49|327.09|329.58|327.18|329.49|327.09|0
1651754390000|2022-05-05 12:39:50|329.19|326.79|329.1|326.7|329.19|326.79|329.1|326.7|0
1651754400000|2022-05-05 12:40:00|328.81|326.41|328.72|326.32|328.81|326.41|328.53|326.13|0
1651754410000|2022-05-05 12:40:10|328.91|326.51|328.33|325.93|328.91|326.51|328.33|325.93|0
1651754420000|2022-05-05 12:40:20|328.91|326.51|329.29|326.89|329.29|326.89|328.91|326.51|0
1651754430000|2022-05-05 12:40:30|329.48|327.08|329.29|326.89|329.48|327.08|329.29|326.89|0
1651754440000|2022-05-05 12:40:40|329.48|327.08|329.68|327.28|329.77|327.37|329.48|327.08|0
1651754450000|2022-05-05 12:40:50|329.48|327.08|329.1|326.7|329.48|327.08|328.91|326.51|0
1651754460000|2022-05-05 12:41:00|328.91|326.51|328.53|326.13|328.91|326.51|328.53|326.13|0
1651754470000|2022-05-05 12:41:10|328.62|326.22|328.62|326.22|328.72|326.32|328.62|326.22|0
1651754480000|2022-05-05 12:41:20|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1651754490000|2022-05-05 12:41:30|328.52|326.12|328.52|326.12|328.52|326.12|328.43|326.03|0
1651754500000|2022-05-05 12:41:40|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1651754510000|2022-05-05 12:41:50|328.52|326.12|328.72|326.32|328.72|326.32|328.52|326.12|0
1651754520000|2022-05-05 12:42:00|328.52|326.12|328.52|326.12|328.62|326.22|328.33|325.93|0
1651754530000|2022-05-05 12:42:10|328.72|326.32|328.62|326.22|328.72|326.32|328.62|326.22|0
1651754540000|2022-05-05 12:42:20|328.52|326.12|328.91|326.51|329|326.6|328.52|326.12|0
1651754550000|2022-05-05 12:42:30|328.72|326.32|328.81|326.41|328.81|326.41|328.72|326.32|0
1651754560000|2022-05-05 12:42:40|328.72|326.32|328.91|326.51|328.91|326.51|328.72|326.32|0
1651754570000|2022-05-05 12:42:50|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1651754580000|2022-05-05 12:43:00|328.52|326.12|328.33|325.93|328.52|326.12|328.33|325.93|0
1651754590000|2022-05-05 12:43:10|328.52|326.12|328.71|326.31|328.71|326.31|328.52|326.12|0
1651754610000|2022-05-05 12:43:30|328.91|326.51|328.91|326.51|328.91|326.51|328.71|326.31|0
1651754620000|2022-05-05 12:43:40|328.71|326.31|328.91|326.51|328.91|326.51|328.71|326.31|0
1651754630000|2022-05-05 12:43:50|328.81|326.41|329.1|326.7|329.1|326.7|328.81|326.41|0
1651754640000|2022-05-05 12:44:00|329|326.6|328.91|326.51|329|326.6|328.91|326.51|0
1651754650000|2022-05-05 12:44:10|328.52|326.12|328.42|326.02|328.52|326.12|328.42|326.02|0
1651754660000|2022-05-05 12:44:20|328.33|325.93|327.37|324.97|328.33|325.93|327.37|324.97|0
1651754670000|2022-05-05 12:44:30|327.18|324.78|327.56|325.16|327.56|325.16|327.18|324.78|0
1651754680000|2022-05-05 12:44:40|327.18|324.78|327.18|324.78|327.37|324.97|327.18|324.78|0
1651754690000|2022-05-05 12:44:50|326.99|324.59|327.37|324.97|327.37|324.97|326.99|324.59|0
1651754700000|2022-05-05 12:45:00|327.08|324.68|328.33|325.93|328.33|325.93|327.08|324.68|0
1651754710000|2022-05-05 12:45:10|328.42|326.02|328.33|325.93|328.42|326.02|328.14|325.74|0
1651754720000|2022-05-05 12:45:20|328.23|325.83|328.14|325.74|328.33|325.93|328.14|325.74|0
1651754730000|2022-05-05 12:45:30|327.95|325.55|327.56|325.16|327.95|325.55|327.37|324.97|0
1651754740000|2022-05-05 12:45:40|327.18|324.78|327.18|324.78|327.18|324.78|326.99|324.59|0
1651754750000|2022-05-05 12:45:50|326.61|324.21|326.61|324.21|326.99|324.59|326.61|324.21|0
1651754770000|2022-05-05 12:46:10|326.8|324.4|326.89|324.49|326.89|324.49|326.8|324.4|0
1651754780000|2022-05-05 12:46:20|326.99|324.59|327.18|324.78|327.18|324.78|326.99|324.59|0
1651754790000|2022-05-05 12:46:30|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1651754800000|2022-05-05 12:46:40|327.37|324.97|327.56|325.16|327.56|325.16|327.37|324.97|0
1651754810000|2022-05-05 12:46:50|327.94|325.54|327.56|325.16|327.94|325.54|327.56|325.16|0
1651754820000|2022-05-05 12:47:00|327.75|325.35|327.65|325.25|327.94|325.54|327.65|325.25|0
1651754830000|2022-05-05 12:47:10|327.75|325.35|327.75|325.35|327.75|325.35|327.56|325.16|0
1651754840000|2022-05-05 12:47:20|327.37|324.97|326.99|324.59|327.46|325.06|326.99|324.59|0
1651754850000|2022-05-05 12:47:30|327.18|324.78|327.18|324.78|327.18|324.78|327.18|324.78|0
1651754860000|2022-05-05 12:47:40|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1651754870000|2022-05-05 12:47:50|327.75|325.35|327.37|324.97|327.75|325.35|327.37|324.97|0
1651754880000|2022-05-05 12:48:00|327.75|325.35|327.75|325.35|327.94|325.54|327.75|325.35|0
1651754890000|2022-05-05 12:48:10|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1651754900000|2022-05-05 12:48:20|327.75|325.35|327.75|325.35|327.75|325.35|327.75|325.35|0
1651754910000|2022-05-05 12:48:30|327.94|325.54|327.56|325.16|327.94|325.54|327.56|325.16|0
1651754920000|2022-05-05 12:48:40|327.37|324.97|327.37|324.97|327.37|324.97|327.18|324.78|0
1651754930000|2022-05-05 12:48:50|328.13|325.73|328.13|325.73|328.13|325.73|328.13|325.73|0
1651754940000|2022-05-05 12:49:00|327.94|325.54|328.33|325.93|328.33|325.93|327.94|325.54|0
1651754950000|2022-05-05 12:49:10|328.42|326.02|328.13|325.73|328.42|326.02|328.13|325.73|0
1651754960000|2022-05-05 12:49:20|327.94|325.54|328.13|325.73|328.13|325.73|327.94|325.54|0
1651754970000|2022-05-05 12:49:30|327.56|325.16|327.27|324.87|327.56|325.16|326.99|324.59|0
1651754980000|2022-05-05 12:49:40|327.18|324.78|326.89|324.49|327.37|324.97|326.89|324.49|0
1651754990000|2022-05-05 12:49:50|326.79|324.39|326.6|324.2|326.79|324.39|326.6|324.2|0
1651755000000|2022-05-05 12:50:00|326.79|324.39|326.6|324.2|326.79|324.39|326.6|324.2|0
1651755010000|2022-05-05 12:50:10|326.69|324.29|326.03|323.63|326.69|324.29|326.03|323.63|0
1651755020000|2022-05-05 12:50:20|325.84|323.44|326.22|323.82|326.22|323.82|325.84|323.44|0
1651755030000|2022-05-05 12:50:30|326.41|324.01|326.79|324.39|326.79|324.39|326.41|324.01|0
1651755040000|2022-05-05 12:50:40|326.98|324.58|326.6|324.2|326.98|324.58|326.6|324.2|0
1651755050000|2022-05-05 12:50:50|326.79|324.39|326.79|324.39|326.79|324.39|326.6|324.2|0
1651755060000|2022-05-05 12:51:00|326.6|324.2|327.17|324.77|327.18|324.78|326.6|324.2|0
1651755070000|2022-05-05 12:51:10|326.98|324.58|326.6|324.2|326.98|324.58|326.6|324.2|0
1651755080000|2022-05-05 12:51:20|326.22|323.82|326.03|323.63|326.22|323.82|326.03|323.63|0
1651755090000|2022-05-05 12:51:30|325.93|323.53|325.26|322.86|325.93|323.53|325.26|322.86|0
1651755100000|2022-05-05 12:51:40|324.97|322.57|325.07|322.67|325.07|322.67|324.69|322.29|0
1651755120000|2022-05-05 12:52:00|325.26|322.86|325.07|322.67|325.26|322.86|325.07|322.67|0
1651755130000|2022-05-05 12:52:10|324.88|322.48|324.88|322.48|324.88|322.48|324.88|322.48|0
1651755140000|2022-05-05 12:52:20|324.69|322.29|325.07|322.67|325.07|322.67|324.69|322.29|0
1651755150000|2022-05-05 12:52:30|325.26|322.86|325.07|322.67|325.64|323.24|325.07|322.67|0
1651755160000|2022-05-05 12:52:40|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1651755170000|2022-05-05 12:52:50|325.45|323.05|325.45|323.05|325.64|323.24|325.45|323.05|0
1651755180000|2022-05-05 12:53:00|326.03|323.63|326.03|323.63|326.03|323.63|325.83|323.43|0
1651755190000|2022-05-05 12:53:10|325.93|323.53|326.03|323.63|326.03|323.63|325.64|323.24|0
1651755200000|2022-05-05 12:53:20|325.83|323.43|326.03|323.63|326.03|323.63|325.83|323.43|0
1651755210000|2022-05-05 12:53:30|326.22|323.82|326.6|324.2|326.6|324.2|326.03|323.63|0
1651755220000|2022-05-05 12:53:40|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1651755230000|2022-05-05 12:53:50|326.22|323.82|326.22|323.82|326.22|323.82|326.12|323.72|0
1651755240000|2022-05-05 12:54:00|326.12|323.72|326.02|323.62|326.12|323.72|326.02|323.62|0
1651755250000|2022-05-05 12:54:10|326.22|323.82|325.83|323.43|326.22|323.82|325.83|323.43|0
1651755260000|2022-05-05 12:54:20|325.73|323.33|325.83|323.43|325.83|323.43|325.64|323.24|0
1651755270000|2022-05-05 12:54:30|325.64|323.24|325.83|323.43|325.83|323.43|325.64|323.24|0
1651755280000|2022-05-05 12:54:40|326.02|323.62|325.83|323.43|326.02|323.62|325.83|323.43|0
1651755290000|2022-05-05 12:54:50|326.02|323.62|325.83|323.43|326.02|323.62|325.83|323.43|0
1651755300000|2022-05-05 12:55:00|325.64|323.24|326.02|323.62|326.02|323.62|325.64|323.24|0
1651755310000|2022-05-05 12:55:10|325.83|323.43|326.02|323.62|326.02|323.62|325.64|323.24|0
1651755320000|2022-05-05 12:55:20|326.21|323.81|326.12|323.72|326.21|323.81|326.02|323.62|0
1651755330000|2022-05-05 12:55:30|326.41|324.01|326.21|323.81|326.41|324.01|326.21|323.81|0
1651755340000|2022-05-05 12:55:40|326.02|323.62|326.21|323.81|326.21|323.81|326.02|323.62|0
1651755350000|2022-05-05 12:55:50|326.11|323.71|326.02|323.62|326.11|323.71|326.02|323.62|0
1651755360000|2022-05-05 12:56:00|326.41|324.01|326.02|323.62|326.6|324.2|326.02|323.62|0
1651755370000|2022-05-05 12:56:10|326.11|323.71|326.79|324.39|326.79|324.39|326.11|323.71|0
1651755380000|2022-05-05 12:56:20|327.17|324.77|327.26|324.86|327.26|324.86|327.17|324.77|0
1651755390000|2022-05-05 12:56:30|327.17|324.77|326.4|324|327.17|324.77|326.4|324|0
1651755400000|2022-05-05 12:56:40|326.21|323.81|326.02|323.62|326.21|323.81|326.02|323.62|0
1651755410000|2022-05-05 12:56:50|325.83|323.43|325.83|323.43|325.83|323.43|325.45|323.05|0
1651755420000|2022-05-05 12:57:00|325.73|323.33|325.64|323.24|325.83|323.43|325.54|323.14|0
1651755430000|2022-05-05 12:57:10|325.54|323.14|325.64|323.24|325.64|323.24|325.54|323.14|0
1651755440000|2022-05-05 12:57:20|325.45|323.05|325.64|323.24|325.83|323.43|325.45|323.05|0
1651755450000|2022-05-05 12:57:30|325.83|323.43|325.83|323.43|326.02|323.62|325.83|323.43|0
1651755460000|2022-05-05 12:57:40|325.73|323.33|325.64|323.24|325.73|323.33|325.45|323.05|0
1651755470000|2022-05-05 12:57:50|325.45|323.05|325.45|323.05|325.45|323.05|325.45|323.05|0
1651755480000|2022-05-05 12:58:00|325.64|323.24|325.64|323.24|325.64|323.24|325.45|323.05|0
1651755490000|2022-05-05 12:58:10|325.45|323.05|325.26|322.86|325.45|323.05|325.26|322.86|0
1651755500000|2022-05-05 12:58:20|325.07|322.67|325.26|322.86|325.26|322.86|325.07|322.67|0
1651755510000|2022-05-05 12:58:30|325.07|322.67|324.87|322.47|325.07|322.67|324.87|322.47|0
1651755520000|2022-05-05 12:58:40|325.07|322.67|324.87|322.47|325.07|322.67|324.87|322.47|0
1651755530000|2022-05-05 12:58:50|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1651755550000|2022-05-05 12:59:10|324.87|322.47|325.07|322.67|325.07|322.67|324.87|322.47|0
1651755560000|2022-05-05 12:59:20|325.45|323.05|325.06|322.66|325.45|323.05|325.06|322.66|0
1651755570000|2022-05-05 12:59:30|325.26|322.86|324.87|322.47|325.26|322.86|324.87|322.47|0
1651755580000|2022-05-05 12:59:40|324.68|322.28|324.68|322.28|324.68|322.28|324.49|322.09|0
1651755600000|2022-05-05 13:00:00|324.87|322.47|324.3|321.9|324.87|322.47|324.3|321.9|0
1651755610000|2022-05-05 13:00:10|323.35|320.95|323.35|320.95|323.54|321.14|323.35|320.95|0
1651755620000|2022-05-05 13:00:20|323.16|320.76|323.35|320.95|323.35|320.95|323.16|320.76|0
1651755630000|2022-05-05 13:00:30|323.54|321.14|323.54|321.14|323.54|321.14|323.54|321.14|0
1651755640000|2022-05-05 13:00:40|323.73|321.33|323.54|321.14|323.92|321.52|323.54|321.14|0
1651755650000|2022-05-05 13:00:50|323.16|320.76|323.16|320.76|323.16|320.76|322.97|320.57|0
1651755660000|2022-05-05 13:01:00|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1651755670000|2022-05-05 13:01:10|323.16|320.76|323.35|320.95|323.35|320.95|323.16|320.76|0
1651755680000|2022-05-05 13:01:20|322.97|320.57|323.16|320.76|323.16|320.76|322.97|320.57|0
1651755690000|2022-05-05 13:01:30|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1651755700000|2022-05-05 13:01:40|322.97|320.57|322.78|320.38|322.97|320.57|322.78|320.38|0
1651755710000|2022-05-05 13:01:50|322.97|320.57|323.35|320.95|323.35|320.95|322.97|320.57|0
1651755720000|2022-05-05 13:02:00|322.97|320.57|323.35|320.95|323.35|320.95|322.97|320.57|0
1651755730000|2022-05-05 13:02:10|323.16|320.76|323.06|320.66|323.16|320.76|323.06|320.66|0
1651755740000|2022-05-05 13:02:20|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1651755760000|2022-05-05 13:02:40|323.16|320.76|322.97|320.57|323.16|320.76|322.97|320.57|0
1651755770000|2022-05-05 13:02:50|323.16|320.76|323.16|320.76|323.16|320.76|322.97|320.57|0
1651755780000|2022-05-05 13:03:00|322.97|320.57|322.77|320.37|323.06|320.66|322.77|320.37|0
1651755790000|2022-05-05 13:03:10|322.58|320.18|322.39|319.99|322.58|320.18|322.39|319.99|0
1651755800000|2022-05-05 13:03:20|321.44|319.04|321.06|318.66|321.44|319.04|321.06|318.66|0
1651755810000|2022-05-05 13:03:30|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1651755820000|2022-05-05 13:03:40|320.5|318.1|320.87|318.47|321.06|318.66|320.5|318.1|0
1651755830000|2022-05-05 13:03:50|320.68|318.28|320.49|318.09|320.68|318.28|320.49|318.09|0
1651755840000|2022-05-05 13:04:00|320.87|318.47|320.3|317.9|320.87|318.47|320.3|317.9|0
1651755850000|2022-05-05 13:04:10|320.49|318.09|320.12|317.72|320.49|318.09|320.12|317.72|0
1651755860000|2022-05-05 13:04:20|319.55|317.15|319.36|316.96|319.55|317.15|319.17|316.77|0
1651755870000|2022-05-05 13:04:30|319.17|316.77|317.84|315.44|319.17|316.77|317.65|315.25|0
1651755880000|2022-05-05 13:04:40|318.03|315.63|318.98|316.58|318.98|316.58|318.03|315.63|0
1651755890000|2022-05-05 13:04:50|318.79|316.39|318.88|316.48|318.98|316.58|318.79|316.39|0
1651755900000|2022-05-05 13:05:00|318.6|316.2|318.69|316.29|318.79|316.39|318.6|316.2|0
1651755910000|2022-05-05 13:05:10|318.6|316.2|318.41|316.01|318.6|316.2|318.22|315.82|0
1651755920000|2022-05-05 13:05:20|318.6|316.2|318.6|316.2|318.6|316.2|318.41|316.01|0
1651755930000|2022-05-05 13:05:30|318.22|315.82|318.41|316.01|318.41|316.01|318.03|315.63|0
1651755940000|2022-05-05 13:05:40|318.98|316.58|318.6|316.2|318.98|316.58|318.6|316.2|0
1651755950000|2022-05-05 13:05:50|318.79|316.39|318.79|316.39|318.79|316.39|318.79|316.39|0
1651755960000|2022-05-05 13:06:00|318.88|316.48|318.79|316.39|318.88|316.48|318.79|316.39|0
1651755970000|2022-05-05 13:06:10|318.98|316.58|318.6|316.2|318.98|316.58|318.6|316.2|0
1651755980000|2022-05-05 13:06:20|318.41|316.01|318.41|316.01|318.41|316.01|318.31|315.91|0
1651755990000|2022-05-05 13:06:30|318.6|316.2|319.17|316.77|319.17|316.77|318.6|316.2|0
1651756000000|2022-05-05 13:06:40|319.35|316.95|319.35|316.95|319.54|317.14|319.35|316.95|0
1651756010000|2022-05-05 13:06:50|319.54|317.14|319.92|317.52|320.11|317.71|319.54|317.14|0
1651756020000|2022-05-05 13:07:00|320.11|317.71|319.54|317.14|320.11|317.71|319.35|316.95|0
1651756030000|2022-05-05 13:07:10|319.17|316.77|319.54|317.14|319.54|317.14|319.16|316.76|0
1651756040000|2022-05-05 13:07:20|319.35|316.95|319.54|317.14|319.54|317.14|319.35|316.95|0
1651756050000|2022-05-05 13:07:30|319.73|317.33|319.35|316.95|319.73|317.33|319.35|316.95|0
1651756060000|2022-05-05 13:07:40|319.54|317.14|319.73|317.33|319.73|317.33|319.54|317.14|0
1651756070000|2022-05-05 13:07:50|319.63|317.23|318.97|316.57|319.63|317.23|318.97|316.57|0
1651756080000|2022-05-05 13:08:00|318.69|316.29|317.12|314.72|318.69|316.29|317.12|314.72|0
1651756090000|2022-05-05 13:08:10|318.03|315.63|318.31|315.91|318.31|315.91|317.65|315.25|0
1651756100000|2022-05-05 13:08:20|318.6|316.2|318.79|316.39|318.98|316.58|318.6|316.2|0
1651756110000|2022-05-05 13:08:30|318.6|316.2|318.88|316.48|318.88|316.48|318.6|316.2|0
1651756120000|2022-05-05 13:08:40|318.79|316.39|319.25|316.85|319.25|316.85|318.79|316.39|0
1651756130000|2022-05-05 13:08:50|319.43|317.03|319.34|316.94|319.43|317.03|319.34|316.94|0
1651756140000|2022-05-05 13:09:00|319.43|317.03|319.06|316.66|319.43|317.03|319.06|316.66|0
1651756150000|2022-05-05 13:09:10|319.25|316.85|319.06|316.66|319.25|316.85|319.06|316.66|0
1651756160000|2022-05-05 13:09:20|319.25|316.85|319.24|316.84|319.25|316.85|319.06|316.66|0
1651756170000|2022-05-05 13:09:30|319.53|317.13|319.43|317.03|319.62|317.22|319.43|317.03|0
1651756180000|2022-05-05 13:09:40|319.52|317.12|319.81|317.41|319.81|317.41|319.52|317.12|0
1651756190000|2022-05-05 13:09:50|319.62|317.22|319.52|317.12|319.62|317.22|319.43|317.03|0
1651756200000|2022-05-05 13:10:00|319.62|317.22|319.62|317.22|319.62|317.22|319.62|317.22|0
1651756210000|2022-05-05 13:10:10|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1651756220000|2022-05-05 13:10:20|319.52|317.12|319.62|317.22|319.62|317.22|319.43|317.03|0
1651756230000|2022-05-05 13:10:30|319.81|317.41|319.62|317.22|319.81|317.41|319.62|317.22|0
1651756250000|2022-05-05 13:10:50|319.81|317.41|319.43|317.03|319.81|317.41|319.43|317.03|0
1651756260000|2022-05-05 13:11:00|319.62|317.22|319.81|317.41|320|317.6|319.62|317.22|0
1651756270000|2022-05-05 13:11:10|319.62|317.22|319.43|317.03|319.62|317.22|319.43|317.03|0
1651756280000|2022-05-05 13:11:20|319.62|317.22|319.05|316.65|319.62|317.22|319.05|316.65|0
1651756290000|2022-05-05 13:11:30|318.86|316.46|319.05|316.65|319.24|316.84|318.86|316.46|0
1651756300000|2022-05-05 13:11:40|318.86|316.46|318.86|316.46|319.05|316.65|318.86|316.46|0
1651756310000|2022-05-05 13:11:50|318.49|316.09|318.67|316.27|318.67|316.27|318.49|316.09|0
1651756320000|2022-05-05 13:12:00|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1651756330000|2022-05-05 13:12:10|319.43|317.03|319.62|317.22|319.62|317.22|319.24|316.84|0
1651756340000|2022-05-05 13:12:20|320|317.6|319.52|317.12|320|317.6|319.52|317.12|0
1651756350000|2022-05-05 13:12:30|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1651756360000|2022-05-05 13:12:40|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1651756370000|2022-05-05 13:12:50|320|317.6|319.62|317.22|320|317.6|319.62|317.22|0
1651756380000|2022-05-05 13:13:00|319.14|316.74|318.67|316.27|319.14|316.74|318.67|316.27|0
1651756390000|2022-05-05 13:13:10|318.86|316.46|318.67|316.27|318.86|316.46|318.48|316.08|0
1651756400000|2022-05-05 13:13:20|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1651756410000|2022-05-05 13:13:30|318.29|315.89|318.29|315.89|318.48|316.08|318.29|315.89|0
1651756420000|2022-05-05 13:13:40|318.11|315.71|317.92|315.52|318.11|315.71|317.92|315.52|0
1651756430000|2022-05-05 13:13:50|318.11|315.71|317.92|315.52|318.11|315.71|317.73|315.33|0
1651756440000|2022-05-05 13:14:00|318.29|315.89|318.67|316.27|318.67|316.27|318.29|315.89|0
1651756450000|2022-05-05 13:14:10|318.86|316.46|318.67|316.27|318.86|316.46|318.67|316.27|0
1651756460000|2022-05-05 13:14:20|318.86|316.46|318.86|316.46|318.86|316.46|318.86|316.46|0
1651756470000|2022-05-05 13:14:30|319.14|316.74|319.62|317.22|319.62|317.22|319.14|316.74|0
1651756480000|2022-05-05 13:14:40|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1651756490000|2022-05-05 13:14:50|320|317.6|320.19|317.79|320.19|317.79|320|317.6|0
1651756500000|2022-05-05 13:15:00|320.38|317.98|320.57|318.17|320.57|318.17|320.38|317.98|0
1651756510000|2022-05-05 13:15:10|320.75|318.35|320.94|318.54|321.23|318.83|320.75|318.35|0
1651756520000|2022-05-05 13:15:20|320.75|318.35|320.75|318.35|320.75|318.35|320.57|318.17|0
1651756530000|2022-05-05 13:15:30|320.85|318.45|321.13|318.73|321.13|318.73|320.75|318.35|0
1651756540000|2022-05-05 13:15:40|320.94|318.54|320.94|318.54|321.13|318.73|320.94|318.54|0
1651756550000|2022-05-05 13:15:50|321.13|318.73|321.51|319.11|321.51|319.11|321.13|318.73|0
1651756560000|2022-05-05 13:16:00|321.7|319.3|321.51|319.11|321.89|319.49|321.51|319.11|0
1651756570000|2022-05-05 13:16:10|321.7|319.3|321.51|319.11|321.7|319.3|321.51|319.11|0
1651756580000|2022-05-05 13:16:20|321.32|318.92|321.13|318.73|321.32|318.92|321.13|318.73|0
1651756590000|2022-05-05 13:16:30|321.22|318.82|320.56|318.16|321.32|318.92|320.56|318.16|0
1651756600000|2022-05-05 13:16:40|320.37|317.97|320.37|317.97|320.37|317.97|320.18|317.78|0
1651756610000|2022-05-05 13:16:50|320.18|317.78|320.18|317.78|320.18|317.78|319.99|317.59|0
1651756620000|2022-05-05 13:17:00|320.37|317.97|320.56|318.16|320.56|318.16|320.37|317.97|0
1651756630000|2022-05-05 13:17:10|319.99|317.59|319.62|317.22|319.99|317.59|319.62|317.22|0
1651756640000|2022-05-05 13:17:20|319.43|317.03|319.24|316.84|319.43|317.03|319.24|316.84|0
1651756650000|2022-05-05 13:17:30|319.05|316.65|318.76|316.36|319.05|316.65|318.76|316.36|0
1651756660000|2022-05-05 13:17:40|318.67|316.27|318.29|315.89|318.67|316.27|318.29|315.89|0
1651756670000|2022-05-05 13:17:50|318.57|316.17|319.05|316.65|319.05|316.65|318.57|316.17|0
1651756680000|2022-05-05 13:18:00|318.95|316.55|319.8|317.4|319.8|317.4|318.95|316.55|0
1651756690000|2022-05-05 13:18:10|319.61|317.21|319.8|317.4|319.99|317.59|319.61|317.21|0
1651756700000|2022-05-05 13:18:20|319.99|317.59|319.99|317.59|320.18|317.78|319.99|317.59|0
1651756710000|2022-05-05 13:18:30|319.8|317.4|318.67|316.27|319.8|317.4|318.67|316.27|0
1651756720000|2022-05-05 13:18:40|318.48|316.08|318.1|315.7|318.48|316.08|318.1|315.7|0
1651756730000|2022-05-05 13:18:50|318.29|315.89|318.48|316.08|318.48|316.08|318.29|315.89|0
1651756740000|2022-05-05 13:19:00|318.1|315.7|317.91|315.51|318.1|315.7|317.72|315.32|0
1651756750000|2022-05-05 13:19:10|317.72|315.32|317.34|314.94|317.72|315.32|317.34|314.94|0
1651756760000|2022-05-05 13:19:20|317.53|315.13|317.53|315.13|317.53|315.13|317.16|314.76|0
1651756770000|2022-05-05 13:19:30|317.34|314.94|316.87|314.47|317.34|314.94|316.87|314.47|0
1651756780000|2022-05-05 13:19:40|316.97|314.57|317.15|314.75|317.15|314.75|316.97|314.57|0
1651756790000|2022-05-05 13:19:50|317.34|314.94|317.43|315.03|317.53|315.13|317.34|314.94|0
1651756800000|2022-05-05 13:20:00|317.72|315.32|317.15|314.75|317.72|315.32|317.15|314.75|0
1651756810000|2022-05-05 13:20:10|317.53|315.13|317.72|315.32|317.91|315.51|317.53|315.13|0
1651756820000|2022-05-05 13:20:20|318.1|315.7|318.38|315.98|318.38|315.98|318.1|315.7|0
1651756830000|2022-05-05 13:20:30|318.29|315.89|318.29|315.89|318.29|315.89|318.1|315.7|0
1651756840000|2022-05-05 13:20:40|318.48|316.08|318.57|316.17|318.57|316.17|318.48|316.08|0
1651756850000|2022-05-05 13:20:50|318.48|316.08|318.67|316.27|318.67|316.27|318.48|316.08|0
1651756860000|2022-05-05 13:21:00|318.1|315.7|317.91|315.51|318.1|315.7|317.91|315.51|0
1651756870000|2022-05-05 13:21:10|318.1|315.7|318.67|316.27|318.67|316.27|318.1|315.7|0
1651756880000|2022-05-05 13:21:20|318.85|316.45|319.42|317.02|319.42|317.02|318.85|316.45|0
1651756890000|2022-05-05 13:21:30|319.7|317.3|319.42|317.02|319.8|317.4|319.42|317.02|0
1651756900000|2022-05-05 13:21:40|319.61|317.21|318.85|316.45|319.61|317.21|318.85|316.45|0
1651756910000|2022-05-05 13:21:50|319.23|316.83|319.42|317.02|319.42|317.02|319.23|316.83|0
1651756920000|2022-05-05 13:22:00|319.32|316.92|319.8|317.4|319.8|317.4|319.32|316.92|0
1651756930000|2022-05-05 13:22:10|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1651756940000|2022-05-05 13:22:20|319.89|317.49|319.8|317.4|319.99|317.59|319.8|317.4|0
1651756950000|2022-05-05 13:22:30|320.08|317.68|319.99|317.59|320.18|317.78|319.99|317.59|0
1651756960000|2022-05-05 13:22:40|320.18|317.78|320.37|317.97|320.37|317.97|320.18|317.78|0
1651756970000|2022-05-05 13:22:50|319.8|317.4|319.42|317.02|319.8|317.4|319.23|316.83|0
1651756980000|2022-05-05 13:23:00|318.94|316.54|319.04|316.64|319.04|316.64|318.94|316.54|0
1651756990000|2022-05-05 13:23:10|318.94|316.54|318.85|316.45|318.94|316.54|318.56|316.16|0
1651757000000|2022-05-05 13:23:20|318.94|316.54|318.47|316.07|318.94|316.54|318.38|315.98|0
1651757010000|2022-05-05 13:23:30|318.56|316.16|318.47|316.07|318.56|316.16|318.47|316.07|0
1651757020000|2022-05-05 13:23:40|318.28|315.88|318.66|316.26|318.85|316.45|318.28|315.88|0
1651757030000|2022-05-05 13:23:50|318.85|316.45|318.47|316.07|318.85|316.45|318.47|316.07|0
1651757040000|2022-05-05 13:24:00|318.85|316.45|319.42|317.02|319.42|317.02|318.85|316.45|0
1651757050000|2022-05-05 13:24:10|319.23|316.83|319.61|317.21|319.61|317.21|319.04|316.64|0
1651757060000|2022-05-05 13:24:20|319.7|317.3|319.23|316.83|319.7|317.3|319.23|316.83|0
1651757070000|2022-05-05 13:24:30|319.42|317.02|319.8|317.4|319.8|317.4|319.42|317.02|0
1651757080000|2022-05-05 13:24:40|319.61|317.21|319.8|317.4|319.8|317.4|319.61|317.21|0
1651757090000|2022-05-05 13:24:50|319.99|317.59|317.72|315.32|319.99|317.59|317.72|315.32|0
1651757100000|2022-05-05 13:25:00|317.53|315.13|317.34|314.94|317.53|315.13|317.34|314.94|0
1651757110000|2022-05-05 13:25:10|317.53|315.13|317.34|314.94|317.53|315.13|317.34|314.94|0
1651757120000|2022-05-05 13:25:20|317.43|315.03|317.53|315.13|317.53|315.13|317.34|314.94|0
1651757130000|2022-05-05 13:25:30|317.15|314.75|316.77|314.37|317.15|314.75|316.77|314.37|0
1651757140000|2022-05-05 13:25:40|316.96|314.56|316.39|313.99|316.96|314.56|316.39|313.99|0
1651757150000|2022-05-05 13:25:50|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1651757160000|2022-05-05 13:26:00|316.39|313.99|316.39|313.99|316.39|313.99|316.39|313.99|0
1651757170000|2022-05-05 13:26:10|316.58|314.18|316.77|314.37|316.77|314.37|316.21|313.81|0
1651757180000|2022-05-05 13:26:20|316.58|314.18|316.2|313.8|316.58|314.18|316.2|313.8|0
1651757190000|2022-05-05 13:26:30|316.39|313.99|316.39|313.99|316.39|313.99|316.2|313.8|0
1651757200000|2022-05-05 13:26:40|316.2|313.8|315.83|313.43|316.2|313.8|315.83|313.43|0
1651757210000|2022-05-05 13:26:50|316.02|313.62|315.83|313.43|316.02|313.62|315.83|313.43|0
1651757220000|2022-05-05 13:27:00|316.02|313.62|316.39|313.99|316.39|313.99|316.02|313.62|0
1651757230000|2022-05-05 13:27:10|316.58|314.18|317.34|314.94|317.34|314.94|316.58|314.18|0
1651757240000|2022-05-05 13:27:20|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1651757250000|2022-05-05 13:27:30|317.15|314.75|317.15|314.75|317.24|314.84|317.05|314.65|0
1651757260000|2022-05-05 13:27:40|316.96|314.56|316.2|313.8|316.96|314.56|316.2|313.8|0
1651757270000|2022-05-05 13:27:50|316.01|313.61|315.83|313.43|316.01|313.61|315.73|313.33|0
1651757280000|2022-05-05 13:28:00|315.45|313.05|315.26|312.86|315.45|313.05|315.07|312.67|0
1651757290000|2022-05-05 13:28:10|315.45|313.05|315.83|313.43|315.83|313.43|315.26|312.86|0
1651757300000|2022-05-05 13:28:20|315.45|313.05|315.45|313.05|315.83|313.43|315.45|313.05|0
1651757310000|2022-05-05 13:28:30|315.26|312.86|315.07|312.67|315.45|313.05|315.07|312.67|0
1651757320000|2022-05-05 13:28:40|315.26|312.86|315.92|313.52|315.92|313.52|315.26|312.86|0
1651757330000|2022-05-05 13:28:50|316.2|313.8|315.83|313.43|316.2|313.8|315.83|313.43|0
1651757340000|2022-05-05 13:29:00|315.64|313.24|315.26|312.86|315.64|313.24|315.26|312.86|0
1651757350000|2022-05-05 13:29:10|315.45|313.05|315.64|313.24|315.64|313.24|315.26|312.86|0
1651757360000|2022-05-05 13:29:20|315.54|313.14|315.45|313.05|315.64|313.24|315.45|313.05|0
1651757370000|2022-05-05 13:29:30|315.64|313.24|315.45|313.05|315.82|313.42|315.45|313.05|0
1651757380000|2022-05-05 13:29:40|315.26|312.86|314.88|312.48|315.26|312.86|314.88|312.48|0
1651757390000|2022-05-05 13:29:50|315.26|312.86|314.69|312.29|315.26|312.86|314.69|312.29|0
1651757400000|2022-05-05 13:30:00|314.51|312.11|315.45|313.05|315.45|313.05|314.32|311.92|0
1651757410000|2022-05-05 13:30:10|314.88|312.48|314.51|312.11|315.26|312.86|314.51|312.11|0
1651757420000|2022-05-05 13:30:20|312.82|310.42|314.51|312.11|314.51|312.11|312.82|310.42|0
1651757430000|2022-05-05 13:30:30|313.75|311.35|311.88|309.48|314.13|311.73|311.88|309.48|0
1651757440000|2022-05-05 13:30:40|313.38|310.98|313|310.6|313.38|310.98|312.63|310.23|0
1651757450000|2022-05-05 13:30:50|313.38|310.98|313.75|311.35|314.13|311.73|313|310.6|0
1651757460000|2022-05-05 13:31:00|313.57|311.17|313.38|310.98|314.13|311.73|313.38|310.98|0
1651757470000|2022-05-05 13:31:10|314.13|311.73|313.38|310.98|314.13|311.73|313.38|310.98|0
1651757480000|2022-05-05 13:31:20|313.94|311.54|311.88|309.48|313.94|311.54|311.88|309.48|0
1651757490000|2022-05-05 13:31:30|312.25|309.85|311.69|309.29|312.25|309.85|311.59|309.19|0
1651757500000|2022-05-05 13:31:40|311.4|309|311.31|308.91|311.4|309|310.75|308.35|0
1651757510000|2022-05-05 13:31:50|311.13|308.73|312.06|309.66|312.06|309.66|310.75|308.35|0
1651757520000|2022-05-05 13:32:00|311.69|309.29|310.75|308.35|311.69|309.29|310.56|308.16|0
1651757530000|2022-05-05 13:32:10|310.56|308.16|309.82|307.42|311.59|309.19|309.82|307.42|0
1651757540000|2022-05-05 13:32:20|310.19|307.79|310.56|308.16|310.56|308.16|310.19|307.79|0
1651757550000|2022-05-05 13:32:30|310.75|308.35|310.94|308.54|310.94|308.54|310.75|308.35|0
1651757560000|2022-05-05 13:32:40|310.56|308.16|309.63|307.23|310.56|308.16|309.63|307.23|0
1651757570000|2022-05-05 13:32:50|308.88|306.48|308.14|305.74|308.88|306.48|308.14|305.74|0
1651757580000|2022-05-05 13:33:00|307.76|305.36|306.27|303.87|307.76|305.36|306.27|303.87|0
1651757590000|2022-05-05 13:33:10|307.76|305.36|307.39|304.99|307.76|305.36|307.2|304.8|0
1651757600000|2022-05-05 13:33:20|307.95|305.55|307.39|304.99|308.32|305.92|307.39|304.99|0
1651757610000|2022-05-05 13:33:30|307.02|304.62|307.58|305.18|307.58|305.18|307.02|304.62|0
1651757620000|2022-05-05 13:33:40|308.14|305.74|308.14|305.74|308.14|305.74|307.95|305.55|0
1651757630000|2022-05-05 13:33:50|309.44|307.04|309.44|307.04|309.44|307.04|308.88|306.48|0
1651757640000|2022-05-05 13:34:00|309.25|306.85|309.25|306.85|309.25|306.85|309.25|306.85|0
1651757650000|2022-05-05 13:34:10|309.44|307.04|309.07|306.67|309.44|307.04|309.07|306.67|0
1651757660000|2022-05-05 13:34:20|309.63|307.23|309.44|307.04|310.19|307.79|309.25|306.85|0
1651757670000|2022-05-05 13:34:30|310|307.6|308.32|305.92|310|307.6|308.32|305.92|0
1651757680000|2022-05-05 13:34:40|307.58|305.18|309.81|307.41|309.81|307.41|307.58|305.18|0
1651757690000|2022-05-05 13:34:50|310.19|307.79|309.81|307.41|310.19|307.79|309.63|307.23|0
1651757700000|2022-05-05 13:35:00|310|307.6|311.31|308.91|311.69|309.29|310|307.6|0
1651757710000|2022-05-05 13:35:10|310.94|308.54|312.81|310.41|312.81|310.41|310.94|308.54|0
1651757720000|2022-05-05 13:35:20|312.62|310.22|311.87|309.47|312.9|310.5|311.87|309.47|0
1651757730000|2022-05-05 13:35:30|312.25|309.85|312.62|310.22|312.71|310.31|312.25|309.85|0
1651757740000|2022-05-05 13:35:40|311.87|309.47|312.62|310.22|312.62|310.22|311.77|309.37|0
1651757750000|2022-05-05 13:35:50|312.25|309.85|312.43|310.03|312.43|310.03|312.25|309.85|0
1651757760000|2022-05-05 13:36:00|311.96|309.56|311.68|309.28|312.06|309.66|311.68|309.28|0
1651757770000|2022-05-05 13:36:10|311.87|309.47|312.06|309.66|312.06|309.66|310.93|308.53|0
1651757780000|2022-05-05 13:36:20|310.75|308.35|310.75|308.35|310.75|308.35|310.37|307.97|0
1651757790000|2022-05-05 13:36:30|310.84|308.44|310.93|308.53|310.93|308.53|310|307.6|0
1651757800000|2022-05-05 13:36:40|310.37|307.97|310.09|307.69|310.93|308.53|310.09|307.69|0
1651757810000|2022-05-05 13:36:50|309.81|307.41|309.81|307.41|309.81|307.41|308.69|306.29|0
1651757820000|2022-05-05 13:37:00|309.44|307.04|310.93|308.53|310.93|308.53|309.25|306.85|0
1651757830000|2022-05-05 13:37:10|310.19|307.79|311.12|308.72|311.12|308.72|310.19|307.79|0
1651757840000|2022-05-05 13:37:20|311.31|308.91|309.06|306.66|311.31|308.91|309.06|306.66|0
1651757850000|2022-05-05 13:37:30|309.62|307.22|309.44|307.04|310.19|307.79|309.44|307.04|0
1651757860000|2022-05-05 13:37:40|308.88|306.48|308.5|306.1|308.88|306.48|308.32|305.92|0
1651757870000|2022-05-05 13:37:50|308.13|305.73|308.32|305.92|308.32|305.92|307.57|305.17|0
1651757880000|2022-05-05 13:38:00|308.22|305.82|309.06|306.66|309.06|306.66|307.57|305.17|0
1651757890000|2022-05-05 13:38:10|308.59|306.19|310.18|307.78|310.18|307.78|308.32|305.92|0
1651757900000|2022-05-05 13:38:20|308.75|306.35|309.12|306.72|309.21|306.81|308.75|306.35|0
1651757910000|2022-05-05 13:38:30|309.5|307.1|309.68|307.28|309.96|307.56|309.5|307.1|0
1651757920000|2022-05-05 13:38:40|309.77|307.37|311.65|309.25|311.65|309.25|309.77|307.37|0
1651757930000|2022-05-05 13:38:50|311.84|309.44|309.4|307|311.84|309.44|309.4|307|0
1651757940000|2022-05-05 13:39:00|309.77|307.37|310.52|308.12|310.52|308.12|309.77|307.37|0
1651757950000|2022-05-05 13:39:10|310.9|308.5|309.77|307.37|311.46|309.06|309.77|307.37|0
1651757960000|2022-05-05 13:39:20|308.74|306.34|309.4|307|309.77|307.37|308.74|306.34|0
1651757970000|2022-05-05 13:39:30|309.59|307.19|309.96|307.56|309.96|307.56|309.59|307.19|0
1651757980000|2022-05-05 13:39:40|309.03|306.63|309.21|306.81|309.4|307|308.47|306.07|0
1651757990000|2022-05-05 13:39:50|309.4|307|309.96|307.56|310.24|307.84|309.4|307|0
1651758000000|2022-05-05 13:40:00|309.21|306.81|310.15|307.75|310.34|307.94|309.21|306.81|0
1651758010000|2022-05-05 13:40:10|310.24|307.84|311.55|309.15|311.55|309.15|310.24|307.84|0
1651758020000|2022-05-05 13:40:20|311.83|309.43|310.71|308.31|311.83|309.43|310.71|308.31|0
1651758030000|2022-05-05 13:40:30|310.9|308.5|311.83|309.43|311.83|309.43|310.9|308.5|0
1651758040000|2022-05-05 13:40:40|312.21|309.81|312.4|310|312.4|310|312.21|309.81|0
1651758050000|2022-05-05 13:40:50|312.02|309.62|310.71|308.31|312.02|309.62|310.71|308.31|0
1651758060000|2022-05-05 13:41:00|310.15|307.75|310.33|307.93|310.52|308.12|310.15|307.75|0
1651758070000|2022-05-05 13:41:10|310.9|308.5|312.02|309.62|312.21|309.81|310.9|308.5|0
1651758080000|2022-05-05 13:41:20|312.21|309.81|312.77|310.37|312.96|310.56|312.21|309.81|0
1651758090000|2022-05-05 13:41:30|313.34|310.94|314.84|312.44|314.84|312.44|313.34|310.94|0
1651758100000|2022-05-05 13:41:40|314.28|311.88|314.65|312.25|314.65|312.25|314.09|311.69|0
1651758110000|2022-05-05 13:41:50|314.47|312.07|313.15|310.75|314.47|312.07|313.15|310.75|0
1651758120000|2022-05-05 13:42:00|312.21|309.81|312.02|309.62|312.4|310|311.65|309.25|0
1651758130000|2022-05-05 13:42:10|311.64|309.24|312.02|309.62|312.02|309.62|311.08|308.68|0
1651758140000|2022-05-05 13:42:20|311.83|309.43|311.64|309.24|311.83|309.43|311.27|308.87|0
1651758150000|2022-05-05 13:42:30|311.27|308.87|311.08|308.68|311.27|308.87|310.71|308.31|0
1651758160000|2022-05-05 13:42:40|311.46|309.06|311.08|308.68|311.46|309.06|310.89|308.49|0
1651758170000|2022-05-05 13:42:50|310.71|308.31|310.52|308.12|310.71|308.31|310.14|307.74|0
1651758180000|2022-05-05 13:43:00|309.77|307.37|309.58|307.18|309.77|307.37|308.93|306.53|0
1651758190000|2022-05-05 13:43:10|308.65|306.25|308.65|306.25|309.58|307.18|308.65|306.25|0
1651758200000|2022-05-05 13:43:20|308.27|305.87|307.71|305.31|308.65|306.25|307.71|305.31|0
1651758210000|2022-05-05 13:43:30|306.97|304.57|307.15|304.75|307.15|304.75|306.87|304.47|0
1651758220000|2022-05-05 13:43:40|307.24|304.84|306.97|304.57|307.53|305.13|306.97|304.57|0
1651758230000|2022-05-05 13:43:50|307.15|304.75|306.22|303.82|307.15|304.75|306.22|303.82|0
1651758240000|2022-05-05 13:44:00|306.97|304.57|306.22|303.82|306.97|304.57|306.22|303.82|0
1651758250000|2022-05-05 13:44:10|305.85|303.45|304.36|301.96|305.85|303.45|303.44|301.04|0
1651758260000|2022-05-05 13:44:20|303.62|301.22|303.62|301.22|303.62|301.22|303.06|300.66|0
1651758270000|2022-05-05 13:44:30|303.06|300.66|302.51|300.11|303.06|300.66|302.51|300.11|0
1651758280000|2022-05-05 13:44:40|301.77|299.37|301.12|298.72|301.77|299.37|301.12|298.72|0
1651758290000|2022-05-05 13:44:50|301.03|298.63|301.4|299|301.58|299.18|301.03|298.63|0
1651758300000|2022-05-05 13:45:00|301.77|299.37|302.23|299.83|302.32|299.92|301.77|299.37|0
1651758310000|2022-05-05 13:45:10|301.86|299.46|301.03|298.63|301.86|299.46|301.03|298.63|0
1651758320000|2022-05-05 13:45:20|301.4|299|302.32|299.92|302.51|300.11|301.4|299|0
1651758330000|2022-05-05 13:45:30|301.4|299|302.51|300.11|302.51|300.11|301.4|299|0
1651758340000|2022-05-05 13:45:40|301.95|299.55|300.47|298.07|302.14|299.74|300.47|298.07|0
1651758350000|2022-05-05 13:45:50|300.29|297.89|299.92|297.52|300.29|297.89|299.92|297.52|0
1651758360000|2022-05-05 13:46:00|300.29|297.89|299.92|297.52|300.29|297.89|299.73|297.33|0
1651758370000|2022-05-05 13:46:10|299.37|296.97|298.63|296.23|299.37|296.97|298.63|296.23|0
1651758380000|2022-05-05 13:46:20|298.26|295.86|298.26|295.86|298.44|296.04|298.26|295.86|0
1651758390000|2022-05-05 13:46:30|297.71|295.31|297.25|294.85|297.71|295.31|297.25|294.85|0
1651758400000|2022-05-05 13:46:40|297.34|294.94|297.71|295.31|297.71|295.31|297.34|294.94|0
1651758410000|2022-05-05 13:46:50|298.08|295.68|298.81|296.41|298.81|296.41|298.08|295.68|0
1651758420000|2022-05-05 13:47:00|298.44|296.04|297.52|295.12|298.44|296.04|297.52|295.12|0
1651758430000|2022-05-05 13:47:10|297.89|295.49|297.71|295.31|297.89|295.49|297.71|295.31|0
1651758440000|2022-05-05 13:47:20|297.89|295.49|297.89|295.49|298.08|295.68|297.71|295.31|0
1651758450000|2022-05-05 13:47:30|297.11|294.71|299.08|296.68|299.45|297.05|297.11|294.71|0
1651758460000|2022-05-05 13:47:40|299.27|296.87|299.08|296.68|299.27|296.87|299.08|296.68|0
1651758470000|2022-05-05 13:47:50|299.27|296.87|298.65|296.25|299.63|297.23|298.65|296.25|0
1651758480000|2022-05-05 13:48:00|299.01|296.61|298.28|295.88|299.01|296.61|298.09|295.69|0
1651758490000|2022-05-05 13:48:10|298.46|296.06|297.54|295.14|298.46|296.06|297.54|295.14|0
1651758500000|2022-05-05 13:48:20|297.72|295.32|297.17|294.77|297.91|295.51|297.17|294.77|0
1651758510000|2022-05-05 13:48:30|297.91|295.51|297.36|294.96|297.91|295.51|297.17|294.77|0
1651758520000|2022-05-05 13:48:40|297.54|295.14|297.91|295.51|297.91|295.51|297.17|294.77|0
1651758530000|2022-05-05 13:48:50|298.64|296.24|299.01|296.61|299.01|296.61|298.64|296.24|0
1651758540000|2022-05-05 13:49:00|298.36|295.96|298.28|295.88|298.36|295.96|297.72|295.32|0
1651758550000|2022-05-05 13:49:10|298.09|295.69|297.72|295.32|298.28|295.88|297.72|295.32|0
1651758560000|2022-05-05 13:49:20|297.35|294.95|297.35|294.95|297.54|295.14|297.17|294.77|0
1651758570000|2022-05-05 13:49:30|296.99|294.59|295.88|293.48|296.99|294.59|295.88|293.48|0
1651758580000|2022-05-05 13:49:40|296.43|294.03|295.88|293.48|296.43|294.03|295.52|293.12|0
1651758590000|2022-05-05 13:49:50|296.07|293.67|295.88|293.48|296.07|293.67|295.88|293.48|0
1651758600000|2022-05-05 13:50:00|295.7|293.3|294.23|291.83|295.7|293.3|294.23|291.83|0
1651758610000|2022-05-05 13:50:10|294.42|292.02|295.52|293.12|295.52|293.12|294.42|292.02|0
1651758620000|2022-05-05 13:50:20|296.07|293.67|296.25|293.85|296.62|294.22|295.88|293.48|0
1651758630000|2022-05-05 13:50:30|296.43|294.03|296.99|294.59|296.99|294.59|296.43|294.03|0
1651758640000|2022-05-05 13:50:40|297.26|294.86|297.54|295.14|297.54|295.14|297.26|294.86|0
1651758650000|2022-05-05 13:50:50|298.09|295.69|297.35|294.95|298.09|295.69|297.35|294.95|0
1651758660000|2022-05-05 13:51:00|297.17|294.77|296.98|294.58|297.17|294.77|296.43|294.03|0
1651758670000|2022-05-05 13:51:10|297.54|295.14|298.27|295.87|298.27|295.87|297.35|294.95|0
1651758680000|2022-05-05 13:51:20|299.01|296.61|298.46|296.06|299.01|296.61|298.46|296.06|0
1651758690000|2022-05-05 13:51:30|298.36|295.96|298.27|295.87|298.36|295.96|297.81|295.41|0
1651758700000|2022-05-05 13:51:40|298.46|296.06|297.54|295.14|298.46|296.06|297.54|295.14|0
1651758710000|2022-05-05 13:51:50|297.35|294.95|298.27|295.87|298.27|295.87|297.35|294.95|0
1651758720000|2022-05-05 13:52:00|298.46|296.06|297.35|294.95|298.46|296.06|297.35|294.95|0
1651758730000|2022-05-05 13:52:10|296.8|294.4|296.43|294.03|296.8|294.4|296.25|293.85|0
1651758740000|2022-05-05 13:52:20|296.25|293.85|296.06|293.66|296.43|294.03|296.06|293.66|0
1651758750000|2022-05-05 13:52:30|296.25|293.85|296.06|293.66|296.43|294.03|296.06|293.66|0
1651758760000|2022-05-05 13:52:40|295.97|293.57|296.06|293.66|296.06|293.66|295.88|293.48|0
1651758770000|2022-05-05 13:52:50|296.25|293.85|297.72|295.32|297.72|295.32|296.25|293.85|0
1651758780000|2022-05-05 13:53:00|297.53|295.13|296.61|294.21|297.53|295.13|296.61|294.21|0
1651758790000|2022-05-05 13:53:10|296.25|293.85|296.61|294.21|296.61|294.21|296.25|293.85|0
1651758800000|2022-05-05 13:53:20|296.43|294.03|296.61|294.21|297.17|294.77|296.43|294.03|0
1651758810000|2022-05-05 13:53:30|296.43|294.03|296.43|294.03|296.98|294.58|296.43|294.03|0
1651758820000|2022-05-05 13:53:40|296.25|293.85|295.51|293.11|296.25|293.85|295.51|293.11|0
1651758830000|2022-05-05 13:53:50|295.33|292.93|294.41|292.01|295.33|292.93|294.41|292.01|0
1651758840000|2022-05-05 13:54:00|294.23|291.83|293.68|291.28|294.23|291.83|293.5|291.1|0
1651758850000|2022-05-05 13:54:10|294.05|291.65|295.88|293.48|295.88|293.48|294.05|291.65|0
1651758860000|2022-05-05 13:54:20|296.06|293.66|295.14|292.74|296.06|293.66|295.14|292.74|0
1651758870000|2022-05-05 13:54:30|294.23|291.83|294.23|291.83|294.59|292.19|294.23|291.83|0
1651758880000|2022-05-05 13:54:40|294.96|292.56|294.59|292.19|294.96|292.56|294.59|292.19|0
1651758890000|2022-05-05 13:54:50|294.41|292.01|294.78|292.38|294.78|292.38|294.23|291.83|0
1651758900000|2022-05-05 13:55:00|294.96|292.56|296.8|294.4|296.8|294.4|294.78|292.38|0
1651758910000|2022-05-05 13:55:10|296.52|294.12|295.78|293.38|296.52|294.12|295.78|293.38|0
1651758920000|2022-05-05 13:55:20|295.33|292.93|294.04|291.64|295.51|293.11|294.04|291.64|0
1651758930000|2022-05-05 13:55:30|294.41|292.01|293.86|291.46|294.41|292.01|293.86|291.46|0
1651758940000|2022-05-05 13:55:40|294.23|291.83|293.13|290.73|294.23|291.83|293.13|290.73|0
1651758950000|2022-05-05 13:55:50|292.95|290.55|292.22|289.82|293.13|290.73|292.22|289.82|0
1651758960000|2022-05-05 13:56:00|292.4|290|292.4|290|293.13|290.73|292.4|290|0
1651758970000|2022-05-05 13:56:10|292.58|290.18|291.3|288.9|292.58|290.18|291.3|288.9|0
1651758980000|2022-05-05 13:56:20|291.67|289.27|290.94|288.54|291.67|289.27|290.94|288.54|0
1651758990000|2022-05-05 13:56:30|291.3|288.9|291.3|288.9|291.48|289.08|291.3|288.9|0
1651759000000|2022-05-05 13:56:40|290.94|288.54|290.76|288.36|291.3|288.9|290.76|288.36|0
1651759010000|2022-05-05 13:56:50|290.21|287.81|289.85|287.45|290.21|287.81|289.66|287.26|0
1651759020000|2022-05-05 13:57:00|290.39|287.99|291.12|288.72|291.12|288.72|290.39|287.99|0
1651759030000|2022-05-05 13:57:10|290.76|288.36|290.03|287.63|290.94|288.54|290.03|287.63|0
1651759040000|2022-05-05 13:57:20|289.84|287.44|289.3|286.9|289.84|287.44|289.3|286.9|0
1651759050000|2022-05-05 13:57:30|288.94|286.54|289.3|286.9|289.3|286.9|288.94|286.54|0
1651759060000|2022-05-05 13:57:40|289.12|286.72|289.12|286.72|289.3|286.9|288.94|286.54|0
1651759070000|2022-05-05 13:57:50|289.3|286.9|289.48|287.08|289.48|287.08|289.2|286.8|0
1651759080000|2022-05-05 13:58:00|289.84|287.44|289.84|287.44|290.03|287.63|289.66|287.26|0
1651759090000|2022-05-05 13:58:10|289.48|287.08|290.57|288.17|290.57|288.17|289.48|287.08|0
1651759100000|2022-05-05 13:58:20|290.21|287.81|290.75|288.35|290.75|288.35|290.21|287.81|0
1651759110000|2022-05-05 13:58:30|290.57|288.17|290.94|288.54|291.3|288.9|290.57|288.17|0
1651759120000|2022-05-05 13:58:40|291.12|288.72|292.67|290.27|292.67|290.27|291.12|288.72|0
1651759130000|2022-05-05 13:58:50|292.76|290.36|292.39|289.99|292.76|290.36|292.39|289.99|0
1651759140000|2022-05-05 13:59:00|292.12|289.72|291.3|288.9|292.12|289.72|291.3|288.9|0
1651759150000|2022-05-05 13:59:10|291.02|288.62|291.3|288.9|291.48|289.08|291.02|288.62|0
1651759160000|2022-05-05 13:59:20|290.94|288.54|291.3|288.9|291.3|288.9|290.94|288.54|0
1651759170000|2022-05-05 13:59:30|292.03|289.63|292.76|290.36|292.85|290.45|292.03|289.63|0
1651759180000|2022-05-05 13:59:40|292.94|290.54|293.31|290.91|293.67|291.27|292.94|290.54|0
1651759190000|2022-05-05 13:59:50|292.76|290.36|292.03|289.63|292.76|290.36|292.03|289.63|0
1651759200000|2022-05-05 14:00:00|291.85|289.45|290.93|288.53|291.85|289.45|290.93|288.53|0
1651759210000|2022-05-05 14:00:10|291.3|288.9|290.75|288.35|291.3|288.9|290.75|288.35|0
1651759220000|2022-05-05 14:00:20|290.21|287.81|291.48|289.08|291.48|289.08|290.21|287.81|0
1651759230000|2022-05-05 14:00:30|292.03|289.63|291.66|289.26|292.03|289.63|291.66|289.26|0
1651759240000|2022-05-05 14:00:40|291.85|289.45|290.39|287.99|291.85|289.45|290.39|287.99|0
1651759250000|2022-05-05 14:00:50|289.66|287.26|288.02|285.62|289.66|287.26|287.84|285.44|0
1651759260000|2022-05-05 14:01:00|289.3|286.9|290.75|288.35|290.75|288.35|289.3|286.9|0
1651759270000|2022-05-05 14:01:10|290.93|288.53|289.3|286.9|290.93|288.53|289.3|286.9|0
1651759280000|2022-05-05 14:01:20|289.66|287.26|290.02|287.62|290.02|287.62|289.66|287.26|0
1651759290000|2022-05-05 14:01:30|289.66|287.26|289.66|287.26|289.75|287.35|289.48|287.08|0
1651759300000|2022-05-05 14:01:40|289.84|287.44|289.84|287.44|290.2|287.8|289.84|287.44|0
1651759310000|2022-05-05 14:01:50|289.66|287.26|289.11|286.71|289.66|287.26|289.11|286.71|0
1651759320000|2022-05-05 14:02:00|288.84|286.44|287.66|285.26|288.84|286.44|287.66|285.26|0
1651759330000|2022-05-05 14:02:10|288.2|285.8|286.94|284.54|288.2|285.8|286.94|284.54|0
1651759340000|2022-05-05 14:02:20|286.57|284.17|286.57|284.17|286.75|284.35|286.57|284.17|0
1651759350000|2022-05-05 14:02:30|286.39|283.99|286.03|283.63|286.75|284.35|286.03|283.63|0
1651759360000|2022-05-05 14:02:40|285.85|283.45|284.15|281.75|285.85|283.45|284.15|281.75|0
1651759370000|2022-05-05 14:02:50|283.97|281.57|284.4|282|284.94|282.54|283.97|281.57|0
1651759380000|2022-05-05 14:03:00|284.58|282.18|286.63|284.23|286.63|284.23|284.58|282.18|0
1651759390000|2022-05-05 14:03:10|287.96|285.56|286.88|284.48|287.96|285.56|286.88|284.48|0
1651759400000|2022-05-05 14:03:20|287.06|284.66|286.7|284.3|287.24|284.84|286.7|284.3|0
1651759410000|2022-05-05 14:03:30|286.52|284.12|286.16|283.76|286.52|284.12|286.16|283.76|0
1651759420000|2022-05-05 14:03:40|286.34|283.94|287.06|284.66|287.24|284.84|286.34|283.94|0
1651759430000|2022-05-05 14:03:50|286.88|284.48|287.42|285.02|287.42|285.02|286.7|284.3|0
1651759440000|2022-05-05 14:04:00|286.93|284.53|286.57|284.17|286.93|284.53|286.39|283.99|0
1651759450000|2022-05-05 14:04:10|286.21|283.81|286.03|283.63|286.21|283.81|286.03|283.63|0
1651759460000|2022-05-05 14:04:20|285.67|283.27|284.95|282.55|285.67|283.27|284.95|282.55|0
1651759470000|2022-05-05 14:04:30|284.05|281.65|283.34|280.94|284.05|281.65|283.16|280.76|0
1651759480000|2022-05-05 14:04:40|284.41|282.01|284.05|281.65|284.41|282.01|283.87|281.47|0
1651759490000|2022-05-05 14:04:50|284.23|281.83|283.51|281.11|284.23|281.83|283.51|281.11|0
1651759500000|2022-05-05 14:05:00|283.33|280.93|282.8|280.4|283.33|280.93|282.08|279.68|0
1651759510000|2022-05-05 14:05:10|282.26|279.86|280.47|278.07|282.26|279.86|280.47|278.07|0
1651759520000|2022-05-05 14:05:20|280.65|278.25|279.22|276.82|280.65|278.25|279.22|276.82|0
1651759530000|2022-05-05 14:05:30|279.04|276.64|279.67|277.27|280.21|277.81|279.04|276.64|0
1651759540000|2022-05-05 14:05:40|280.03|277.63|280.56|278.16|280.56|278.16|280.03|277.63|0
1651759550000|2022-05-05 14:05:50|282.34|279.94|282.7|280.3|282.7|280.3|282.34|279.94|0
1651759560000|2022-05-05 14:06:00|282.34|279.94|281.45|279.05|282.34|279.94|281.27|278.87|0
1651759570000|2022-05-05 14:06:10|281.63|279.23|282.7|280.3|283.24|280.84|281.63|279.23|0
1651759580000|2022-05-05 14:06:20|282.34|279.94|282.34|279.94|282.34|279.94|281.45|279.05|0
1651759590000|2022-05-05 14:06:30|281.99|279.59|282.52|280.12|282.52|280.12|281.99|279.59|0
1651759600000|2022-05-05 14:06:40|284.34|281.94|284.34|281.94|284.34|281.94|284.16|281.76|0
1651759610000|2022-05-05 14:06:50|284.16|281.76|283.89|281.49|284.16|281.76|283.89|281.49|0
1651759620000|2022-05-05 14:07:00|283.8|281.4|284.7|282.3|284.7|282.3|283.8|281.4|0
1651759630000|2022-05-05 14:07:10|285.24|282.84|283.09|280.69|285.24|282.84|282.91|280.51|0
1651759640000|2022-05-05 14:07:20|282.73|280.33|281.84|279.44|282.73|280.33|281.84|279.44|0
1651759650000|2022-05-05 14:07:30|281.66|279.26|281.75|279.35|282.2|279.8|281.66|279.26|0
1651759660000|2022-05-05 14:07:40|281.66|279.26|280.95|278.55|281.66|279.26|280.95|278.55|0
1651759670000|2022-05-05 14:07:50|280.24|277.84|278.82|276.42|280.24|277.84|278.82|276.42|0
1651759680000|2022-05-05 14:08:00|278.47|276.07|277.05|274.65|278.47|276.07|277.05|274.65|0
1651759690000|2022-05-05 14:08:10|277.32|274.92|277.58|275.18|277.58|275.18|276.88|274.48|0
1651759700000|2022-05-05 14:08:20|278.29|275.89|279|276.6|279|276.6|278.11|275.71|0
1651759710000|2022-05-05 14:08:30|279.18|276.78|278.91|276.51|279.18|276.78|278.91|276.51|0
1651759720000|2022-05-05 14:08:40|278.47|276.07|276.7|274.3|278.47|276.07|276.7|274.3|0
1651759730000|2022-05-05 14:08:50|276.35|273.95|276.78|274.38|276.78|274.38|276.26|273.86|0
1651759740000|2022-05-05 14:09:00|276.52|274.12|278.11|275.71|278.11|275.71|276.52|274.12|0
1651759750000|2022-05-05 14:09:10|279.62|277.22|279.18|276.78|279.89|277.49|279.18|276.78|0
1651759760000|2022-05-05 14:09:20|279.35|276.95|278.11|275.71|279.71|277.31|278.11|275.71|0
1651759770000|2022-05-05 14:09:30|277.58|275.18|277.58|275.18|277.58|275.18|277.23|274.83|0
1651759780000|2022-05-05 14:09:40|278.64|276.24|279.53|277.13|279.53|277.13|278.64|276.24|0
1651759790000|2022-05-05 14:09:50|279.71|277.31|279.71|277.31|279.71|277.31|279.26|276.86|0
1651759800000|2022-05-05 14:10:00|279.53|277.13|278.64|276.24|279.61|277.21|278.64|276.24|0
1651759810000|2022-05-05 14:10:10|278.82|276.42|279.08|276.68|279.88|277.48|278.82|276.42|0
1651759820000|2022-05-05 14:10:20|279.26|276.86|279.71|277.31|279.71|277.31|278.82|276.42|0
1651759830000|2022-05-05 14:10:30|279.88|277.48|280.32|277.92|280.42|278.02|279.88|277.48|0
1651759840000|2022-05-05 14:10:40|280.24|277.84|280.77|278.37|280.77|278.37|279.88|277.48|0
1651759850000|2022-05-05 14:10:50|280.42|278.02|279.71|277.31|280.42|278.02|279.71|277.31|0
1651759860000|2022-05-05 14:11:00|278.82|276.42|278.47|276.07|278.82|276.42|278.29|275.89|0
1651759870000|2022-05-05 14:11:10|279|276.6|277.93|275.53|279|276.6|277.93|275.53|0
1651759880000|2022-05-05 14:11:20|277.05|274.65|277.23|274.83|277.4|275|277.05|274.65|0
1651759890000|2022-05-05 14:11:30|277.58|275.18|276.7|274.3|277.58|275.18|276.7|274.3|0
1651759900000|2022-05-05 14:11:40|276.52|274.12|274.58|272.18|276.52|274.12|274.58|272.18|0
1651759910000|2022-05-05 14:11:50|273.18|270.78|271.68|269.28|273.35|270.95|271.68|269.28|0
1651759920000|2022-05-05 14:12:00|271.6|269.2|272.91|270.51|274.23|271.83|271.6|269.2|0
1651759930000|2022-05-05 14:12:10|272.47|270.07|274.76|272.36|274.76|272.36|272.47|270.07|0
1651759940000|2022-05-05 14:12:20|274.05|271.65|274.41|272.01|274.67|272.27|274.05|271.65|0
1651759950000|2022-05-05 14:12:30|274.76|272.36|274.23|271.83|274.76|272.36|274.23|271.83|0
1651759960000|2022-05-05 14:12:40|272.47|270.07|274.05|271.65|274.05|271.65|272.47|270.07|0
1651759970000|2022-05-05 14:12:50|273|270.6|273.88|271.48|273.88|271.48|273|270.6|0
1651759980000|2022-05-05 14:13:00|274.05|271.65|274.05|271.65|274.76|272.36|274.05|271.65|0
1651759990000|2022-05-05 14:13:10|273.88|271.48|273.43|271.03|273.88|271.48|273.35|270.95|0
1651760000000|2022-05-05 14:13:20|274.4|272|273.53|271.13|274.4|272|273.53|271.13|0
1651760010000|2022-05-05 14:13:30|273|270.6|274.05|271.65|274.14|271.74|273|270.6|0
1651760020000|2022-05-05 14:13:40|275.28|272.88|275.46|273.06|276.34|273.94|275.28|272.88|0
1651760030000|2022-05-05 14:13:50|275.72|273.32|276.16|273.76|276.34|273.94|275.72|273.32|0
1651760040000|2022-05-05 14:14:00|275.81|273.41|277.05|274.65|277.05|274.65|275.81|273.41|0
1651760050000|2022-05-05 14:14:10|277.4|275|278.46|276.06|278.64|276.24|277.4|275|0
1651760060000|2022-05-05 14:14:20|278.64|276.24|278.46|276.06|278.64|276.24|278.28|275.88|0
1651760070000|2022-05-05 14:14:30|278.82|276.42|280.41|278.01|280.41|278.01|278.82|276.42|0
1651760080000|2022-05-05 14:14:40|281.3|278.9|281.48|279.08|281.48|279.08|280.77|278.37|0
1651760090000|2022-05-05 14:14:50|281.3|278.9|281.48|279.08|282.37|279.97|281.3|278.9|0
1651760100000|2022-05-05 14:15:00|282.72|280.32|281.83|279.43|282.72|280.32|281.83|279.43|0
1651760110000|2022-05-05 14:15:10|283.08|280.68|282.01|279.61|283.08|280.68|282.01|279.61|0
1651760120000|2022-05-05 14:15:20|282.37|279.97|282.37|279.97|282.55|280.15|282.37|279.97|0
1651760130000|2022-05-05 14:15:30|282.19|279.79|282.19|279.79|282.19|279.79|281.83|279.43|0
1651760140000|2022-05-05 14:15:40|280.94|278.54|280.77|278.37|280.94|278.54|280.77|278.37|0
1651760150000|2022-05-05 14:15:50|281.3|278.9|280.81|278.41|281.3|278.9|280.27|277.87|0
1651760160000|2022-05-05 14:16:00|279.92|277.52|278.5|276.1|279.92|277.52|277.79|275.39|0
1651760170000|2022-05-05 14:16:10|277.26|274.86|278.05|275.65|278.05|275.65|276.9|274.5|0
1651760180000|2022-05-05 14:16:20|277.79|275.39|277.43|275.03|277.79|275.39|277.43|275.03|0
1651760190000|2022-05-05 14:16:30|277.79|275.39|277.96|275.56|277.96|275.56|277.61|275.21|0
1651760200000|2022-05-05 14:16:40|278.67|276.27|279.56|277.16|279.56|277.16|278.67|276.27|0
1651760210000|2022-05-05 14:16:50|278.85|276.45|277.26|274.86|278.85|276.45|277.26|274.86|0
1651760220000|2022-05-05 14:17:00|275.14|272.74|276.72|274.32|276.72|274.32|275.14|272.74|0
1651760230000|2022-05-05 14:17:10|277.08|274.68|279.92|277.52|279.92|277.52|277.08|274.68|0
1651760240000|2022-05-05 14:17:20|279.74|277.34|279.38|276.98|280.09|277.69|279.38|276.98|0
1651760250000|2022-05-05 14:17:30|280.45|278.05|279.38|276.98|280.45|278.05|279.38|276.98|0
1651760260000|2022-05-05 14:17:40|277.79|275.39|278.67|276.27|279.03|276.63|277.43|275.03|0
1651760270000|2022-05-05 14:17:50|279.2|276.8|278.67|276.27|279.2|276.8|278.32|275.92|0
1651760280000|2022-05-05 14:18:00|278.85|276.45|278.49|276.09|278.85|276.45|278.49|276.09|0
1651760290000|2022-05-05 14:18:10|279.82|277.42|280.45|278.05|280.45|278.05|279.82|277.42|0
1651760300000|2022-05-05 14:18:20|280.8|278.4|281.16|278.76|281.16|278.76|280.45|278.05|0
1651760310000|2022-05-05 14:18:30|281.34|278.94|280.09|277.69|281.34|278.94|280.09|277.69|0
1651760320000|2022-05-05 14:18:40|278.93|276.53|278.85|276.45|279.2|276.8|278.49|276.09|0
1651760330000|2022-05-05 14:18:50|278.67|276.27|278.85|276.45|278.85|276.45|278.67|276.27|0
1651760340000|2022-05-05 14:19:00|278.14|275.74|277.61|275.21|278.14|275.74|277.61|275.21|0
1651760350000|2022-05-05 14:19:10|278.49|276.09|278.32|275.92|278.49|276.09|277.96|275.56|0
1651760360000|2022-05-05 14:19:20|279.38|276.98|280.18|277.78|280.27|277.87|279.38|276.98|0
1651760370000|2022-05-05 14:19:30|279.03|276.63|279.91|277.51|279.91|277.51|279.03|276.63|0
1651760380000|2022-05-05 14:19:40|279.2|276.8|279.91|277.51|279.91|277.51|278.85|276.45|0
1651760390000|2022-05-05 14:19:50|279.38|276.98|279.91|277.51|279.91|277.51|279.2|276.8|0
1651760400000|2022-05-05 14:20:00|279.74|277.34|278.85|276.45|279.91|277.51|278.85|276.45|0
1651760410000|2022-05-05 14:20:10|279.38|276.98|279.91|277.51|280.09|277.69|279.38|276.98|0
1651760420000|2022-05-05 14:20:20|278.58|276.18|277.78|275.38|278.58|276.18|277.78|275.38|0
1651760430000|2022-05-05 14:20:30|277.96|275.56|277.96|275.56|278.85|276.45|277.96|275.56|0
1651760440000|2022-05-05 14:20:40|277.61|275.21|275.66|273.26|277.61|275.21|275.66|273.26|0
1651760450000|2022-05-05 14:20:50|275.84|273.44|276.19|273.79|276.19|273.79|275.84|273.44|0
1651760460000|2022-05-05 14:21:00|275.31|272.91|276.01|273.61|276.01|273.61|275.22|272.82|0
1651760470000|2022-05-05 14:21:10|277.43|275.03|276.72|274.32|277.43|275.03|276.72|274.32|0
1651760480000|2022-05-05 14:21:20|278.14|275.74|279.38|276.98|279.38|276.98|278.14|275.74|0
1651760490000|2022-05-05 14:21:30|278.67|276.27|277.43|275.03|278.67|276.27|277.43|275.03|0
1651760500000|2022-05-05 14:21:40|276.98|274.58|276.9|274.5|276.98|274.58|276.72|274.32|0
1651760510000|2022-05-05 14:21:50|276.54|274.14|276.54|274.14|276.9|274.5|276.54|274.14|0
1651760520000|2022-05-05 14:22:00|274.78|272.38|276.37|273.97|276.37|273.97|274.78|272.38|0
1651760530000|2022-05-05 14:22:10|276.54|274.14|278.31|275.91|278.49|276.09|276.54|274.14|0
1651760540000|2022-05-05 14:22:20|276.79|274.39|277.68|275.28|277.68|275.28|276.79|274.39|0
1651760550000|2022-05-05 14:22:30|276.79|274.39|276.26|273.86|276.79|274.39|276.26|273.86|0
1651760560000|2022-05-05 14:22:40|275.55|273.15|274.67|272.27|275.55|273.15|274.67|272.27|0
1651760570000|2022-05-05 14:22:50|273.96|271.56|272.03|269.63|273.96|271.56|272.03|269.63|0
1651760580000|2022-05-05 14:23:00|271.85|269.45|271.85|269.45|272.81|270.41|271.85|269.45|0
1651760590000|2022-05-05 14:23:10|271.67|269.27|270.79|268.39|271.67|269.27|270.79|268.39|0
1651760600000|2022-05-05 14:23:20|270.97|268.57|267.99|265.59|270.97|268.57|267.99|265.59|0
1651760610000|2022-05-05 14:23:30|267.03|264.63|266.42|264.02|267.03|264.63|266.42|264.02|0
1651760620000|2022-05-05 14:23:40|267.12|264.72|267.64|265.24|267.64|265.24|267.12|264.72|0
1651760630000|2022-05-05 14:23:50|267.3|264.9|269.49|267.09|269.49|267.09|265.71|263.31|0
1651760640000|2022-05-05 14:24:00|269.58|267.18|269.93|267.53|269.93|267.53|269.41|267.01|0
1651760650000|2022-05-05 14:24:10|269.76|267.36|269.76|267.36|270.11|267.71|269.76|267.36|0
1651760660000|2022-05-05 14:24:20|269.93|267.53|270.28|267.88|270.28|267.88|269.67|267.27|0
1651760670000|2022-05-05 14:24:30|270.63|268.23|270.81|268.41|270.81|268.41|270.28|267.88|0
1651760680000|2022-05-05 14:24:40|270.37|267.97|269.06|266.66|270.37|267.97|269.06|266.66|0
1651760690000|2022-05-05 14:24:50|269.58|267.18|269.93|267.53|270.11|267.71|269.58|267.18|0
1651760700000|2022-05-05 14:25:00|270.46|268.06|270.63|268.23|270.8|268.4|270.28|267.88|0
1651760710000|2022-05-05 14:25:10|270.89|268.49|270.8|268.4|270.89|268.49|270.63|268.23|0
1651760720000|2022-05-05 14:25:20|271.15|268.75|270.63|268.23|271.15|268.75|270.63|268.23|0
1651760730000|2022-05-05 14:25:30|270.8|268.4|270.63|268.23|270.8|268.4|270.28|267.88|0
1651760740000|2022-05-05 14:25:40|270.98|268.58|270.8|268.4|271.68|269.28|270.8|268.4|0
1651760750000|2022-05-05 14:25:50|270.98|268.58|269.93|267.53|270.98|268.58|269.93|267.53|0
1651760760000|2022-05-05 14:26:00|270.28|267.88|270.11|267.71|270.28|267.88|269.41|267.01|0
1651760770000|2022-05-05 14:26:10|270.71|268.31|271.15|268.75|271.15|268.75|270.63|268.23|0
1651760780000|2022-05-05 14:26:20|270.8|268.4|271.33|268.93|271.5|269.1|270.63|268.23|0
1651760790000|2022-05-05 14:26:30|271.85|269.45|273.16|270.76|273.16|270.76|271.85|269.45|0
1651760800000|2022-05-05 14:26:40|273.26|270.86|273.26|270.86|273.26|270.86|272.99|270.59|0
1651760810000|2022-05-05 14:26:50|272.99|270.59|274.13|271.73|274.13|271.73|272.99|270.59|0
1651760820000|2022-05-05 14:27:00|274.49|272.09|273.87|271.47|274.49|272.09|273.87|271.47|0
1651760830000|2022-05-05 14:27:10|273.78|271.38|273.43|271.03|273.96|271.56|273.43|271.03|0
1651760840000|2022-05-05 14:27:20|273.25|270.85|274.13|271.73|274.13|271.73|273.25|270.85|0
1651760850000|2022-05-05 14:27:30|273.96|271.56|273.61|271.21|273.96|271.56|273.43|271.03|0
1651760860000|2022-05-05 14:27:40|273.25|270.85|274.66|272.26|274.66|272.26|273.25|270.85|0
1651760870000|2022-05-05 14:27:50|274.13|271.73|274.13|271.73|274.48|272.08|273.96|271.56|0
1651760880000|2022-05-05 14:28:00|274.48|272.08|274.13|271.73|274.66|272.26|274.13|271.73|0
1651760890000|2022-05-05 14:28:10|273.96|271.56|273.43|271.03|273.96|271.56|273.43|271.03|0
1651760900000|2022-05-05 14:28:20|273.6|271.2|272.9|270.5|273.6|271.2|272.9|270.5|0
1651760910000|2022-05-05 14:28:30|272.03|269.63|272.38|269.98|272.55|270.15|272.03|269.63|0
1651760920000|2022-05-05 14:28:40|272.55|270.15|272.11|269.71|272.55|270.15|272.11|269.71|0
1651760930000|2022-05-05 14:28:50|272.03|269.63|273.25|270.85|273.25|270.85|272.03|269.63|0
1651760940000|2022-05-05 14:29:00|272.9|270.5|272.9|270.5|273.08|270.68|272.9|270.5|0
1651760950000|2022-05-05 14:29:10|272.73|270.33|273.25|270.85|273.25|270.85|272.73|270.33|0
1651760960000|2022-05-05 14:29:20|273.08|270.68|272.46|270.06|273.08|270.68|272.46|270.06|0
1651760970000|2022-05-05 14:29:30|271.85|269.45|271.5|269.1|271.85|269.45|271.5|269.1|0
1651760980000|2022-05-05 14:29:40|270.28|267.88|270.62|268.22|270.62|268.22|270.1|267.7|0
1651760990000|2022-05-05 14:29:50|270.28|267.88|269.93|267.53|270.28|267.88|269.93|267.53|0
1651761000000|2022-05-05 14:30:00|269.75|267.35|269.58|267.18|269.75|267.35|268.71|266.31|0
1651761010000|2022-05-05 14:30:10|270.1|267.7|271.15|268.75|271.15|268.75|270.1|267.7|0
1651761020000|2022-05-05 14:30:20|270.97|268.57|270.62|268.22|270.97|268.57|270.62|268.22|0
1651761030000|2022-05-05 14:30:30|270.27|267.87|271.15|268.75|271.32|268.92|270.27|267.87|0
1651761040000|2022-05-05 14:30:40|271.5|269.1|271.85|269.45|271.85|269.45|271.5|269.1|0
1651761050000|2022-05-05 14:30:50|271.32|268.92|271.15|268.75|271.32|268.92|271.15|268.75|0
1651761060000|2022-05-05 14:31:00|270.97|268.57|270.97|268.57|271.15|268.75|270.8|268.4|0
1651761070000|2022-05-05 14:31:10|271.32|268.92|271.15|268.75|271.32|268.92|270.62|268.22|0
1651761080000|2022-05-05 14:31:20|270.97|268.57|270.97|268.57|270.97|268.57|270.71|268.31|0
1651761090000|2022-05-05 14:31:30|270.62|268.22|270.36|267.96|270.62|268.22|270.36|267.96|0
1651761100000|2022-05-05 14:31:40|270.45|268.05|269.4|267|270.45|268.05|269.4|267|0
1651761110000|2022-05-05 14:31:50|269.92|267.52|271.15|268.75|271.15|268.75|269.92|267.52|0
1651761120000|2022-05-05 14:32:00|270.62|268.22|270.62|268.22|270.62|268.22|270.1|267.7|0
1651761130000|2022-05-05 14:32:10|270.45|268.05|269.14|266.74|270.45|268.05|269.14|266.74|0
1651761140000|2022-05-05 14:32:20|268.88|266.48|267.92|265.52|268.88|266.48|267.92|265.52|0
1651761150000|2022-05-05 14:32:30|267.14|264.74|267.57|265.17|267.57|265.17|266.79|264.39|0
1651761160000|2022-05-05 14:32:40|267.31|264.91|266.62|264.22|267.31|264.91|266.62|264.22|0
1651761170000|2022-05-05 14:32:50|265.92|263.52|265.58|263.18|265.92|263.52|265.4|263|0
1651761180000|2022-05-05 14:33:00|266.27|263.87|266.1|263.7|266.27|263.87|266.1|263.7|0
1651761190000|2022-05-05 14:33:10|265.83|263.43|266.1|263.7|266.27|263.87|265.83|263.43|0
1651761200000|2022-05-05 14:33:20|265.58|263.18|265.58|263.18|265.75|263.35|265.58|263.18|0
1651761210000|2022-05-05 14:33:30|265.4|263|265.75|263.35|265.75|263.35|265.4|263|0
1651761220000|2022-05-05 14:33:40|265.92|263.52|266.27|263.87|266.27|263.87|265.75|263.35|0
1651761230000|2022-05-05 14:33:50|265.75|263.35|265.58|263.18|265.75|263.35|265.58|263.18|0
1651761240000|2022-05-05 14:34:00|266.79|264.39|266.44|264.04|267.14|264.74|266.44|264.04|0
1651761250000|2022-05-05 14:34:10|266.27|263.87|265.92|263.52|266.44|264.04|265.92|263.52|0
1651761260000|2022-05-05 14:34:20|266.27|263.87|266.27|263.87|266.27|263.87|265.75|263.35|0
1651761270000|2022-05-05 14:34:30|266.09|263.69|266.79|264.39|266.79|264.39|266.09|263.69|0
1651761280000|2022-05-05 14:34:40|266.61|264.21|267.14|264.74|267.14|264.74|266.61|264.21|0
1651761290000|2022-05-05 14:34:50|267.31|264.91|267.31|264.91|267.31|264.91|266.96|264.56|0
1651761300000|2022-05-05 14:35:00|267.83|265.43|266.96|264.56|267.83|265.43|266.61|264.21|0
1651761310000|2022-05-05 14:35:10|266.61|264.21|266.79|264.39|266.79|264.39|266.44|264.04|0
1651761320000|2022-05-05 14:35:20|267.13|264.73|269.22|266.82|269.22|266.82|267.13|264.73|0
1651761330000|2022-05-05 14:35:30|269.13|266.73|269.22|266.82|269.4|267|269.13|266.73|0
1651761340000|2022-05-05 14:35:40|269.75|267.35|269.75|267.35|269.75|267.35|269.4|267|0
1651761350000|2022-05-05 14:35:50|269.92|267.52|270.44|268.04|270.53|268.13|269.92|267.52|0
1651761360000|2022-05-05 14:36:00|270.09|267.69|270.7|268.3|270.7|268.3|270.09|267.69|0
1651761370000|2022-05-05 14:36:10|270.79|268.39|269.74|267.34|270.79|268.39|269.74|267.34|0
1651761380000|2022-05-05 14:36:20|269.22|266.82|267.83|265.43|269.22|266.82|267.83|265.43|0
1651761390000|2022-05-05 14:36:30|266.96|264.56|267.48|265.08|267.48|265.08|266.61|264.21|0
1651761400000|2022-05-05 14:36:40|267.13|264.73|265.75|263.35|267.13|264.73|265.4|263|0
1651761410000|2022-05-05 14:36:50|265.57|263.17|266.27|263.87|266.27|263.87|265.57|263.17|0
1651761420000|2022-05-05 14:37:00|265.75|263.35|265.57|263.17|265.75|263.35|265.57|263.17|0
1651761430000|2022-05-05 14:37:10|265.4|263|266.09|263.69|266.09|263.69|265.4|263|0
1651761440000|2022-05-05 14:37:20|267.31|264.91|268|265.6|268|265.6|267.31|264.91|0
1651761450000|2022-05-05 14:37:30|268.08|265.68|266.44|264.04|268.08|265.68|266.44|264.04|0
1651761460000|2022-05-05 14:37:40|266.26|263.86|266.35|263.95|266.61|264.21|266.26|263.86|0
1651761470000|2022-05-05 14:37:50|266.44|264.04|266.26|263.86|266.78|264.38|266.26|263.86|0
1651761480000|2022-05-05 14:38:00|266|263.6|264.01|261.61|266.09|263.69|264.01|261.61|0
1651761490000|2022-05-05 14:38:10|264.71|262.31|264.53|262.13|264.71|262.31|264.36|261.96|0
1651761500000|2022-05-05 14:38:20|264.01|261.61|263.67|261.27|264.01|261.61|263.67|261.27|0
1651761510000|2022-05-05 14:38:30|263.84|261.44|264.7|262.3|265.05|262.65|263.84|261.44|0
1651761520000|2022-05-05 14:38:40|265.05|262.65|266.26|263.86|266.26|263.86|265.05|262.65|0
1651761530000|2022-05-05 14:38:50|266.35|263.95|266.44|264.04|266.44|264.04|265.74|263.34|0
1651761540000|2022-05-05 14:39:00|266.26|263.86|265.4|263|266.26|263.86|265.4|263|0
1651761550000|2022-05-05 14:39:10|264.88|262.48|264.1|261.7|264.88|262.48|264.1|261.7|0
1651761560000|2022-05-05 14:39:20|264.19|261.79|264.53|262.13|264.53|262.13|264.01|261.61|0
1651761570000|2022-05-05 14:39:30|264.19|261.79|261.6|259.2|264.19|261.79|261.6|259.2|0
1651761580000|2022-05-05 14:39:40|261.26|258.86|261.6|259.2|261.77|259.37|261.08|258.68|0
1651761590000|2022-05-05 14:39:50|261.43|259.03|261.43|259.03|261.43|259.03|261.08|258.68|0
1651761600000|2022-05-05 14:40:00|261.26|258.86|261.26|258.86|261.26|258.86|260.91|258.51|0
1651761610000|2022-05-05 14:40:10|261.43|259.03|263.81|261.41|263.98|261.58|261.43|259.03|0
1651761620000|2022-05-05 14:40:20|263.2|260.8|262.23|259.83|263.2|260.8|262.23|259.83|0
1651761630000|2022-05-05 14:40:30|261.88|259.48|262.23|259.83|262.92|260.52|261.88|259.48|0
1651761640000|2022-05-05 14:40:40|263.07|260.67|263.41|261.01|263.41|261.01|262.73|260.33|0
1651761650000|2022-05-05 14:40:50|263.76|261.36|263.24|260.84|263.76|261.36|263.24|260.84|0
1651761660000|2022-05-05 14:41:00|262.9|260.5|262.73|260.33|263.07|260.67|262.73|260.33|0
1651761670000|2022-05-05 14:41:10|263.24|260.84|262.73|260.33|263.59|261.19|262.73|260.33|0
1651761680000|2022-05-05 14:41:20|262.56|260.16|262.56|260.16|262.56|260.16|262.56|260.16|0
1651761690000|2022-05-05 14:41:30|261.61|259.21|260.16|257.76|261.61|259.21|260.16|257.76|0
1651761700000|2022-05-05 14:41:40|259.31|256.91|259.31|256.91|259.82|257.42|259.31|256.91|0
1651761710000|2022-05-05 14:41:50|259.48|257.08|258.97|256.57|259.99|257.59|258.97|256.57|0
1651761720000|2022-05-05 14:42:00|258.63|256.23|258.63|256.23|259.31|256.91|258.63|256.23|0
1651761730000|2022-05-05 14:42:10|259.14|256.74|260.16|257.76|260.16|257.76|259.14|256.74|0
1651761740000|2022-05-05 14:42:20|259.14|256.74|259.14|256.74|259.31|256.91|259.14|256.74|0
1651761750000|2022-05-05 14:42:30|258.97|256.57|258.63|256.23|258.97|256.57|258.29|255.89|0
1651761760000|2022-05-05 14:42:40|258.8|256.4|258.46|256.06|258.8|256.4|257.95|255.55|0
1651761770000|2022-05-05 14:42:50|258.63|256.23|258.29|255.89|258.63|256.23|258.29|255.89|0
1651761780000|2022-05-05 14:43:00|258.12|255.72|257.95|255.55|258.29|255.89|257.95|255.55|0
1651761790000|2022-05-05 14:43:10|258.46|256.06|259.48|257.08|259.48|257.08|258.12|255.72|0
1651761800000|2022-05-05 14:43:20|259.82|257.42|261.52|259.12|261.52|259.12|259.65|257.25|0
1651761810000|2022-05-05 14:43:30|261.69|259.29|263.58|261.18|263.58|261.18|261.69|259.29|0
1651761820000|2022-05-05 14:43:40|263.49|261.09|264.09|261.69|264.61|262.21|263.49|261.09|0
1651761830000|2022-05-05 14:43:50|264.43|262.03|263.92|261.52|264.43|262.03|263.92|261.52|0
1651761840000|2022-05-05 14:44:00|264.6|262.2|264.26|261.86|264.6|262.2|263.83|261.43|0
1651761850000|2022-05-05 14:44:10|264.95|262.55|264.6|262.2|264.95|262.55|264.09|261.69|0
1651761860000|2022-05-05 14:44:20|265.12|262.72|265.98|263.58|265.98|263.58|265.12|262.72|0
1651761870000|2022-05-05 14:44:30|265.81|263.41|265.98|263.58|266.67|264.27|265.81|263.41|0
1651761880000|2022-05-05 14:44:40|265.46|263.06|266.5|264.1|266.5|264.1|265.46|263.06|0
1651761890000|2022-05-05 14:44:50|266.15|263.75|266.67|264.27|266.67|264.27|265.63|263.23|0
1651761900000|2022-05-05 14:45:00|265.63|263.23|267.01|264.61|267.01|264.61|265.63|263.23|0
1651761910000|2022-05-05 14:45:10|266.84|264.44|267.7|265.3|267.7|265.3|266.5|264.1|0
1651761920000|2022-05-05 14:45:20|268.05|265.65|268.05|265.65|268.05|265.65|267.7|265.3|0
1651761930000|2022-05-05 14:45:30|267.36|264.96|267.53|265.13|267.87|265.47|267.36|264.96|0
1651761940000|2022-05-05 14:45:40|266.84|264.44|265.46|263.06|266.84|264.44|265.46|263.06|0
1651761950000|2022-05-05 14:45:50|265.29|262.89|266.32|263.92|266.32|263.92|265.29|262.89|0
1651761960000|2022-05-05 14:46:00|265.98|263.58|266.32|263.92|267.36|264.96|265.98|263.58|0
1651761970000|2022-05-05 14:46:10|266.15|263.75|265.89|263.49|266.15|263.75|265.63|263.23|0
1651761980000|2022-05-05 14:46:20|265.63|263.23|264.43|262.03|265.63|263.23|264.43|262.03|0
1651761990000|2022-05-05 14:46:30|265.12|262.72|265.46|263.06|265.46|263.06|265.12|262.72|0
1651762000000|2022-05-05 14:46:40|264.95|262.55|265.98|263.58|265.98|263.58|264.95|262.55|0
1651762010000|2022-05-05 14:46:50|265.63|263.23|265.29|262.89|265.63|263.23|264.94|262.54|0
1651762020000|2022-05-05 14:47:00|265.63|263.23|264.77|262.37|265.63|263.23|264.77|262.37|0
1651762030000|2022-05-05 14:47:10|264.09|261.69|263.74|261.34|264.09|261.69|263.74|261.34|0
1651762040000|2022-05-05 14:47:20|263.4|261|262.72|260.32|263.4|261|262.72|260.32|0
1651762050000|2022-05-05 14:47:30|262.89|260.49|262.46|260.06|262.89|260.49|262.37|259.97|0
1651762060000|2022-05-05 14:47:40|262.03|259.63|261.52|259.12|262.03|259.63|261.18|258.78|0
1651762070000|2022-05-05 14:47:50|261.26|258.86|261.01|258.61|261.52|259.12|261.01|258.61|0
1651762080000|2022-05-05 14:48:00|261.35|258.95|261.01|258.61|261.35|258.95|260.84|258.44|0
1651762090000|2022-05-05 14:48:10|260.84|258.44|259.56|257.16|260.84|258.44|259.56|257.16|0
1651762100000|2022-05-05 14:48:20|259.47|257.07|258.79|256.39|259.47|257.07|258.62|256.22|0
1651762110000|2022-05-05 14:48:30|258.62|256.22|257.61|255.21|258.79|256.39|257.61|255.21|0
1651762120000|2022-05-05 14:48:40|256.76|254.36|256.59|254.19|256.76|254.36|256.59|254.19|0
1651762130000|2022-05-05 14:48:50|255.91|253.51|255.24|252.84|255.91|253.51|255.24|252.84|0
1651762140000|2022-05-05 14:49:00|256.08|253.68|255.74|253.34|256.08|253.68|255.74|253.34|0
1651762150000|2022-05-05 14:49:10|255.49|253.09|256.08|253.68|256.08|253.68|255.49|253.09|0
1651762160000|2022-05-05 14:49:20|255.58|253.18|255.91|253.51|255.91|253.51|255.32|252.92|0
1651762170000|2022-05-05 14:49:30|256.25|253.85|256.93|254.53|256.93|254.53|256.25|253.85|0
1651762180000|2022-05-05 14:49:40|257.27|254.87|256.25|253.85|257.27|254.87|256.25|253.85|0
1651762190000|2022-05-05 14:49:50|255.82|253.42|256.08|253.68|256.08|253.68|255.82|253.42|0
1651762200000|2022-05-05 14:50:00|255.41|253.01|254.73|252.33|255.57|253.17|254.73|252.33|0
1651762210000|2022-05-05 14:50:10|254.56|252.16|253.89|251.49|254.56|252.16|253.38|250.98|0
1651762220000|2022-05-05 14:50:20|253.97|251.57|253.89|251.49|254.06|251.66|253.89|251.49|0
1651762230000|2022-05-05 14:50:30|253.72|251.32|252.71|250.31|253.72|251.32|252.71|250.31|0
1651762240000|2022-05-05 14:50:40|253.05|250.65|252.71|250.31|253.22|250.82|252.71|250.31|0
1651762250000|2022-05-05 14:50:50|252.54|250.14|252.54|250.14|253.05|250.65|252.54|250.14|0
1651762260000|2022-05-05 14:51:00|252.88|250.48|252.88|250.48|253.38|250.98|252.54|250.14|0
1651762270000|2022-05-05 14:51:10|252.38|249.98|253.22|250.82|253.22|250.82|252.38|249.98|0
1651762280000|2022-05-05 14:51:20|254.22|251.82|259.74|257.34|259.74|257.34|254.22|251.82|0
1651762290000|2022-05-05 14:51:30|260.33|257.93|257.23|254.83|260.33|257.93|257.23|254.83|0
1651762300000|2022-05-05 14:51:40|258.41|256.01|258.92|256.52|258.92|256.52|258.24|255.84|0
1651762310000|2022-05-05 14:51:50|259.43|257.03|259.6|257.2|259.68|257.28|259.43|257.03|0
1651762320000|2022-05-05 14:52:00|259.26|256.86|259.43|257.03|259.43|257.03|258.92|256.52|0
1651762330000|2022-05-05 14:52:10|259.26|256.86|259.6|257.2|259.6|257.2|259.26|256.86|0
1651762340000|2022-05-05 14:52:20|260.61|258.21|259.77|257.37|260.61|258.21|259.77|257.37|0
1651762350000|2022-05-05 14:52:30|259.6|257.2|257.74|255.34|259.6|257.2|257.74|255.34|0
1651762360000|2022-05-05 14:52:40|256.89|254.49|256.8|254.4|257.06|254.66|256.8|254.4|0
1651762370000|2022-05-05 14:52:50|255.54|253.14|254.54|252.14|255.54|253.14|254.54|252.14|0
1651762380000|2022-05-05 14:53:00|254.37|251.97|254.54|252.14|255.04|252.64|254.37|251.97|0
1651762390000|2022-05-05 14:53:10|254.37|251.97|255.88|253.48|256.22|253.82|254.37|251.97|0
1651762400000|2022-05-05 14:53:20|255.62|253.22|255.38|252.98|255.62|253.22|255.04|252.64|0
1651762410000|2022-05-05 14:53:30|255.04|252.64|256.13|253.73|256.55|254.15|255.04|252.64|0
1651762420000|2022-05-05 14:53:40|256.39|253.99|255.38|252.98|256.39|253.99|255.38|252.98|0
1651762430000|2022-05-05 14:53:50|255.04|252.64|254.7|252.3|255.54|253.14|254.7|252.3|0
1651762440000|2022-05-05 14:54:00|255.04|252.64|255.54|253.14|255.88|253.48|255.04|252.64|0
1651762450000|2022-05-05 14:54:10|256.05|253.65|254.87|252.47|256.38|253.98|254.87|252.47|0
1651762460000|2022-05-05 14:54:20|255.12|252.72|256.05|253.65|256.05|253.65|255.12|252.72|0
1651762470000|2022-05-05 14:54:30|255.21|252.81|255.88|253.48|255.88|253.48|255.21|252.81|0
1651762480000|2022-05-05 14:54:40|255.54|253.14|256.8|254.4|256.8|254.4|255.54|253.14|0
1651762490000|2022-05-05 14:54:50|256.72|254.32|257.56|255.16|257.56|255.16|256.72|254.32|0
1651762500000|2022-05-05 14:55:00|258.07|255.67|259.09|256.69|259.09|256.69|258.07|255.67|0
1651762510000|2022-05-05 14:55:10|258.75|256.35|259.09|256.69|259.09|256.69|258.75|256.35|0
1651762520000|2022-05-05 14:55:20|260.1|257.7|260.78|258.38|261.29|258.89|260.1|257.7|0
1651762530000|2022-05-05 14:55:30|260.61|258.21|261.29|258.89|261.29|258.89|260.61|258.21|0
1651762540000|2022-05-05 14:55:40|260.61|258.21|260.95|258.55|260.95|258.55|260.61|258.21|0
1651762550000|2022-05-05 14:55:50|261.29|258.89|260.78|258.38|261.29|258.89|260.78|258.38|0
1651762560000|2022-05-05 14:56:00|260.95|258.55|258.58|256.18|260.95|258.55|258.58|256.18|0
1651762570000|2022-05-05 14:56:10|258.41|256.01|259.33|256.93|259.59|257.19|258.41|256.01|0
1651762580000|2022-05-05 14:56:20|259.76|257.36|258.07|255.67|259.76|257.36|257.81|255.41|0
1651762590000|2022-05-05 14:56:30|257.73|255.33|257.73|255.33|257.9|255.5|257.73|255.33|0
1651762600000|2022-05-05 14:56:40|258.07|255.67|257.9|255.5|258.07|255.67|257.39|254.99|0
1651762610000|2022-05-05 14:56:50|258.49|256.09|258.74|256.34|258.74|256.34|258.49|256.09|0
1651762620000|2022-05-05 14:57:00|259.25|256.85|258.91|256.51|259.25|256.85|258.41|256.01|0
1651762630000|2022-05-05 14:57:10|258.58|256.18|257.56|255.16|259.25|256.85|257.56|255.16|0
1651762640000|2022-05-05 14:57:20|257.22|254.82|258.91|256.51|258.91|256.51|257.22|254.82|0
1651762650000|2022-05-05 14:57:30|259.76|257.36|258.24|255.84|259.76|257.36|258.24|255.84|0
1651762660000|2022-05-05 14:57:40|258.07|255.67|257.81|255.41|258.07|255.67|257.81|255.41|0
1651762670000|2022-05-05 14:57:50|257.56|255.16|258.07|255.67|258.07|255.67|257.56|255.16|0
1651762680000|2022-05-05 14:58:00|257.9|255.5|258.07|255.67|258.07|255.67|257.56|255.16|0
1651762690000|2022-05-05 14:58:10|258.57|256.17|259.59|257.19|259.59|257.19|258.24|255.84|0
1651762700000|2022-05-05 14:58:20|259.93|257.53|259.42|257.02|259.93|257.53|259.42|257.02|0
1651762710000|2022-05-05 14:58:30|259.59|257.19|258.82|256.42|259.59|257.19|258.4|256|0
1651762720000|2022-05-05 14:58:40|259.08|256.68|258.57|256.17|259.25|256.85|258.57|256.17|0
1651762730000|2022-05-05 14:58:50|258.91|256.51|259.16|256.76|259.25|256.85|258.91|256.51|0
1651762740000|2022-05-05 14:59:00|259.93|257.53|259.67|257.27|260.1|257.7|259.67|257.27|0
1651762750000|2022-05-05 14:59:10|260.61|258.21|261.97|259.57|262.14|259.74|260.61|258.21|0
1651762760000|2022-05-05 14:59:20|262.65|260.25|262.99|260.59|262.99|260.59|262.31|259.91|0
1651762770000|2022-05-05 14:59:30|262.65|260.25|263.5|261.1|263.5|261.1|262.65|260.25|0
1651762780000|2022-05-05 14:59:40|263.67|261.27|262.82|260.42|263.67|261.27|262.82|260.42|0
1651762790000|2022-05-05 14:59:50|263.33|260.93|263.67|261.27|263.67|261.27|262.99|260.59|0
1651762800000|2022-05-05 15:00:00|262.82|260.42|263.16|260.76|263.16|260.76|262.48|260.08|0
1651762810000|2022-05-05 15:00:10|262.48|260.08|262.65|260.25|262.65|260.25|262.48|260.08|0
1651762820000|2022-05-05 15:00:20|263.67|261.27|263.07|260.67|263.67|261.27|263.07|260.67|0
1651762830000|2022-05-05 15:00:30|263.16|260.76|263.84|261.44|263.84|261.44|263.16|260.76|0
1651762840000|2022-05-05 15:00:40|263.67|261.27|264.18|261.78|264.35|261.95|263.67|261.27|0
1651762850000|2022-05-05 15:00:50|265.72|263.32|265.72|263.32|265.72|263.32|265.55|263.15|0
1651762860000|2022-05-05 15:01:00|265.38|262.98|263.67|261.27|265.38|262.98|263.67|261.27|0
1651762870000|2022-05-05 15:01:10|264.01|261.61|264.69|262.29|264.69|262.29|264.01|261.61|0
1651762880000|2022-05-05 15:01:20|263.5|261.1|262.99|260.59|263.5|261.1|262.65|260.25|0
1651762890000|2022-05-05 15:01:30|262.56|260.16|262.47|260.07|262.56|260.16|262.3|259.9|0
1651762900000|2022-05-05 15:01:40|262.82|260.42|262.13|259.73|262.82|260.42|262.13|259.73|0
1651762910000|2022-05-05 15:01:50|261.96|259.56|261.62|259.22|261.96|259.56|261.28|258.88|0
1651762920000|2022-05-05 15:02:00|261.53|259.13|261.79|259.39|261.96|259.56|261.28|258.88|0
1651762930000|2022-05-05 15:02:10|261.62|259.22|260.09|257.69|261.62|259.22|260.09|257.69|0
1651762940000|2022-05-05 15:02:20|259.58|257.18|259.42|257.02|259.58|257.18|259.42|257.02|0
1651762950000|2022-05-05 15:02:30|259.25|256.85|258.91|256.51|259.25|256.85|258.91|256.51|0
1651762960000|2022-05-05 15:02:40|259.08|256.68|258.4|256|259.25|256.85|258.4|256|0
1651762970000|2022-05-05 15:02:50|258.06|255.66|258.31|255.91|258.31|255.91|257.39|254.99|0
1651762980000|2022-05-05 15:03:00|258.06|255.66|258.4|256|258.4|256|257.89|255.49|0
1651762990000|2022-05-05 15:03:10|257.89|255.49|257.39|254.99|257.89|255.49|257.3|254.9|0
1651763000000|2022-05-05 15:03:20|257.05|254.65|257.38|254.98|257.38|254.98|257.05|254.65|0
1651763010000|2022-05-05 15:03:30|257.89|255.49|256.88|254.48|257.89|255.49|256.2|253.8|0
1651763020000|2022-05-05 15:03:40|256.71|254.31|256.71|254.31|257.38|254.98|256.71|254.31|0
1651763030000|2022-05-05 15:03:50|256.88|254.48|256.88|254.48|257.05|254.65|256.88|254.48|0
1651763040000|2022-05-05 15:04:00|256.37|253.97|255.7|253.3|256.54|254.14|255.7|253.3|0
1651763050000|2022-05-05 15:04:10|255.53|253.13|254.35|251.95|255.53|253.13|254.35|251.95|0
1651763060000|2022-05-05 15:04:20|255.19|252.79|254.69|252.29|255.19|252.79|254.69|252.29|0
1651763070000|2022-05-05 15:04:30|254.86|252.46|256.54|254.14|256.54|254.14|254.86|252.46|0
1651763080000|2022-05-05 15:04:40|256.71|254.31|256.71|254.31|257.21|254.81|256.71|254.31|0
1651763090000|2022-05-05 15:04:50|256.37|253.97|255.61|253.21|256.37|253.97|255.61|253.21|0
1651763100000|2022-05-05 15:05:00|255.7|253.3|255.61|253.21|255.7|253.3|255.19|252.79|0
1651763110000|2022-05-05 15:05:10|255.36|252.96|256.88|254.48|256.88|254.48|255.36|252.96|0
1651763120000|2022-05-05 15:05:20|257.72|255.32|257.05|254.65|258.23|255.83|257.05|254.65|0
1651763130000|2022-05-05 15:05:30|256.54|254.14|258.06|255.66|258.06|255.66|256.54|254.14|0
1651763140000|2022-05-05 15:05:40|258.23|255.83|257.38|254.98|258.23|255.83|257.38|254.98|0
1651763150000|2022-05-05 15:05:50|257.21|254.81|257.04|254.64|257.21|254.81|257.04|254.64|0
1651763160000|2022-05-05 15:06:00|256.88|254.48|256.54|254.14|256.88|254.48|256.54|254.14|0
1651763170000|2022-05-05 15:06:10|256.2|253.8|255.44|253.04|256.2|253.8|255.44|253.04|0
1651763180000|2022-05-05 15:06:20|255.36|252.96|256.2|253.8|256.2|253.8|255.36|252.96|0
1651763190000|2022-05-05 15:06:30|256.03|253.63|255.02|252.62|256.03|253.63|255.02|252.62|0
1651763200000|2022-05-05 15:06:40|255.53|253.13|254.69|252.29|255.53|253.13|254.69|252.29|0
1651763210000|2022-05-05 15:06:50|254.35|251.95|253.85|251.45|254.35|251.95|253.85|251.45|0
1651763220000|2022-05-05 15:07:00|251.51|249.11|251.01|248.61|251.51|249.11|251.01|248.61|0
1651763230000|2022-05-05 15:07:10|250.51|248.11|250.67|248.27|250.84|248.44|250.51|248.11|0
1651763240000|2022-05-05 15:07:20|250.17|247.77|250.67|248.27|250.67|248.27|250.17|247.77|0
1651763250000|2022-05-05 15:07:30|251.17|248.77|250.84|248.44|251.17|248.77|250.67|248.27|0
1651763260000|2022-05-05 15:07:40|250.67|248.27|249.59|247.19|250.67|248.27|249.59|247.19|0
1651763270000|2022-05-05 15:07:50|249.18|246.78|248.51|246.11|249.18|246.78|248.51|246.11|0
1651763280000|2022-05-05 15:08:00|248.35|245.95|246.86|244.46|248.35|245.95|246.86|244.46|0
1651763290000|2022-05-05 15:08:10|246.69|244.29|246.36|243.96|246.69|244.29|246.36|243.96|0
1651763300000|2022-05-05 15:08:20|246.27|243.87|246.19|243.79|246.27|243.87|246.19|243.79|0
1651763310000|2022-05-05 15:08:30|246.03|243.63|246.03|243.63|246.03|243.63|245.86|243.46|0
1651763320000|2022-05-05 15:08:40|246.36|243.96|246.85|244.45|247.19|244.79|246.36|243.96|0
1651763330000|2022-05-05 15:08:50|246.69|244.29|245.37|242.97|246.69|244.29|245.37|242.97|0
1651763340000|2022-05-05 15:09:00|245.2|242.8|245.37|242.97|245.53|243.13|245.2|242.8|0
1651763350000|2022-05-05 15:09:10|245.2|242.8|245.2|242.8|245.2|242.8|245.2|242.8|0
1651763360000|2022-05-05 15:09:20|245.04|242.64|245.53|243.13|245.53|243.13|245.04|242.64|0
1651763370000|2022-05-05 15:09:30|245.86|243.46|246.36|243.96|246.36|243.96|245.86|243.46|0
1651763380000|2022-05-05 15:09:40|246.69|244.29|247.02|244.62|247.02|244.62|246.69|244.29|0
1651763390000|2022-05-05 15:09:50|246.47|244.07|250.09|247.69|250.09|247.69|246.47|244.07|0
1651763400000|2022-05-05 15:10:00|250.26|247.86|249.92|247.52|250.26|247.86|249.92|247.52|0
1651763410000|2022-05-05 15:10:10|250.42|248.02|249.67|247.27|250.42|248.02|249.67|247.27|0
1651763420000|2022-05-05 15:10:20|249.92|247.52|249.34|246.94|249.92|247.52|249.34|246.94|0
1651763430000|2022-05-05 15:10:30|248.77|246.37|248.6|246.2|248.77|246.37|247.94|245.54|0
1651763440000|2022-05-05 15:10:40|248.85|246.45|249.59|247.19|249.59|247.19|248.77|246.37|0
1651763450000|2022-05-05 15:10:50|249.26|246.86|250.42|248.02|250.42|248.02|249.26|246.86|0
1651763460000|2022-05-05 15:11:00|250.25|247.85|249.43|247.03|250.75|248.35|249.43|247.03|0
1651763470000|2022-05-05 15:11:10|248.93|246.53|248.27|245.87|248.93|246.53|248.27|245.87|0
1651763480000|2022-05-05 15:11:20|248.11|245.71|248.6|246.2|248.6|246.2|247.69|245.29|0
1651763490000|2022-05-05 15:11:30|248.44|246.04|249.92|247.52|249.92|247.52|248.44|246.04|0
1651763500000|2022-05-05 15:11:40|250.25|247.85|248.44|246.04|250.25|247.85|248.44|246.04|0
1651763510000|2022-05-05 15:11:50|248.27|245.87|248.27|245.87|248.27|245.87|248.11|245.71|0
1651763520000|2022-05-05 15:12:00|248.6|246.2|250.75|248.35|250.75|248.35|248.6|246.2|0
1651763530000|2022-05-05 15:12:10|251.41|249.01|250.5|248.1|251.41|249.01|250.42|248.02|0
1651763540000|2022-05-05 15:12:20|250.09|247.69|249.92|247.52|250.25|247.85|249.92|247.52|0
1651763550000|2022-05-05 15:12:30|251.41|249.01|250.58|248.18|251.41|249.01|250.58|248.18|0
1651763560000|2022-05-05 15:12:40|250.09|247.69|250.25|247.85|250.25|247.85|249.92|247.52|0
1651763570000|2022-05-05 15:12:50|250.09|247.69|249.92|247.52|250.91|248.51|249.92|247.52|0
1651763580000|2022-05-05 15:13:00|249.26|246.86|248.93|246.53|249.43|247.03|248.93|246.53|0
1651763590000|2022-05-05 15:13:10|249.09|246.69|248.6|246.2|249.09|246.69|248.6|246.2|0
1651763600000|2022-05-05 15:13:20|248.27|245.87|247.45|245.05|248.27|245.87|247.45|245.05|0
1651763610000|2022-05-05 15:13:30|247.12|244.72|247.36|244.96|247.36|244.96|246.95|244.55|0
1651763620000|2022-05-05 15:13:40|247.61|245.21|247.94|245.54|248.76|246.36|247.61|245.21|0
1651763630000|2022-05-05 15:13:50|248.6|246.2|249.09|246.69|249.26|246.86|248.6|246.2|0
1651763640000|2022-05-05 15:14:00|248.51|246.11|248.1|245.7|248.76|246.36|248.1|245.7|0
1651763650000|2022-05-05 15:14:10|247.94|245.54|248.27|245.87|248.27|245.87|247.61|245.21|0
1651763660000|2022-05-05 15:14:20|249.09|246.69|249.42|247.02|249.59|247.19|249.09|246.69|0
1651763670000|2022-05-05 15:14:30|249.59|247.19|250.42|248.02|250.42|248.02|249.59|247.19|0
1651763680000|2022-05-05 15:14:40|250.08|247.68|252.07|249.67|252.07|249.67|250.08|247.68|0
1651763690000|2022-05-05 15:14:50|252.24|249.84|252.41|250.01|252.41|250.01|251.91|249.51|0
1651763700000|2022-05-05 15:15:00|251.08|248.68|249.75|247.35|251.08|248.68|249.75|247.35|0
1651763710000|2022-05-05 15:15:10|249.42|247.02|249.59|247.19|249.75|247.35|249.09|246.69|0
1651763720000|2022-05-05 15:15:20|249.75|247.35|249.75|247.35|249.75|247.35|249.75|247.35|0
1651763730000|2022-05-05 15:15:30|249.26|246.86|249.42|247.02|249.42|247.02|248.6|246.2|0
1651763740000|2022-05-05 15:15:40|249.09|246.69|248.6|246.2|249.09|246.69|248.6|246.2|0
1651763750000|2022-05-05 15:15:50|248.27|245.87|248.27|245.87|248.27|245.87|248.1|245.7|0
1651763760000|2022-05-05 15:16:00|247.77|245.37|247.94|245.54|248.1|245.7|247.77|245.37|0
1651763770000|2022-05-05 15:16:10|248.27|245.87|247.44|245.04|248.27|245.87|247.44|245.04|0
1651763780000|2022-05-05 15:16:20|247.28|244.88|246.78|244.38|247.28|244.88|246.78|244.38|0
1651763790000|2022-05-05 15:16:30|246.46|244.06|246.29|243.89|246.62|244.22|246.29|243.89|0
1651763800000|2022-05-05 15:16:40|246.46|244.06|246.46|244.06|246.95|244.55|246.29|243.89|0
1651763810000|2022-05-05 15:16:50|247.61|245.21|249.92|247.52|249.92|247.52|247.61|245.21|0
1651763820000|2022-05-05 15:17:00|249.09|246.69|247.77|245.37|249.09|246.69|247.77|245.37|0
1651763830000|2022-05-05 15:17:10|248.18|245.78|248.1|245.7|248.43|246.03|248.1|245.7|0
1651763840000|2022-05-05 15:17:20|248.26|245.86|250.25|247.85|250.25|247.85|248.26|245.86|0
1651763850000|2022-05-05 15:17:30|251.74|249.34|251.74|249.34|251.9|249.5|251.74|249.34|0
1651763860000|2022-05-05 15:17:40|251.41|249.01|251.07|248.67|251.41|249.01|250.74|248.34|0
1651763870000|2022-05-05 15:17:50|251.57|249.17|252.07|249.67|252.57|250.17|251.57|249.17|0
1651763880000|2022-05-05 15:18:00|252.74|250.34|253.9|251.5|253.9|251.5|252.74|250.34|0
1651763890000|2022-05-05 15:18:10|254.57|252.17|255.07|252.67|255.07|252.67|254.57|252.17|0
1651763900000|2022-05-05 15:18:20|254.9|252.5|255.07|252.67|255.24|252.84|254.9|252.5|0
1651763910000|2022-05-05 15:18:30|255.24|252.84|254.9|252.5|255.24|252.84|254.9|252.5|0
1651763920000|2022-05-05 15:18:40|254.07|251.67|253.57|251.17|254.57|252.17|253.57|251.17|0
1651763930000|2022-05-05 15:18:50|253.9|251.5|253.57|251.17|253.9|251.5|253.57|251.17|0
1651763940000|2022-05-05 15:19:00|254.23|251.83|254.07|251.67|254.23|251.83|253.9|251.5|0
1651763950000|2022-05-05 15:19:10|252.57|250.17|252.9|250.5|253.23|250.83|252.57|250.17|0
1651763960000|2022-05-05 15:19:20|253.23|250.83|252.57|250.17|253.23|250.83|252.57|250.17|0
1651763970000|2022-05-05 15:19:30|253.23|250.83|252.4|250|253.23|250.83|252.4|250|0
1651763980000|2022-05-05 15:19:40|253.07|250.67|252.23|249.83|253.07|250.67|252.23|249.83|0
1651763990000|2022-05-05 15:19:50|250.91|248.51|250.41|248.01|250.91|248.51|250.41|248.01|0
1651764000000|2022-05-05 15:20:00|250.08|247.68|249.58|247.18|250.08|247.68|249.58|247.18|0
1651764010000|2022-05-05 15:20:10|248.92|246.52|246.94|244.54|248.92|246.52|246.94|244.54|0
1651764020000|2022-05-05 15:20:20|246.78|244.38|246.94|244.54|246.94|244.54|246.45|244.05|0
1651764030000|2022-05-05 15:20:30|247.77|245.37|248.92|246.52|248.92|246.52|247.77|245.37|0
1651764040000|2022-05-05 15:20:40|249.09|246.69|248.92|246.52|249.09|246.69|248.43|246.03|0
1651764050000|2022-05-05 15:20:50|249.25|246.85|247.6|245.2|249.25|246.85|247.6|245.2|0
1651764060000|2022-05-05 15:21:00|247.11|244.71|247.11|244.71|247.19|244.79|246.94|244.54|0
1651764070000|2022-05-05 15:21:10|246.94|244.54|248.42|246.02|248.42|246.02|246.94|244.54|0
1651764080000|2022-05-05 15:21:20|248.26|245.86|248.59|246.19|249.41|247.01|248.26|245.86|0
1651764090000|2022-05-05 15:21:30|248.42|246.02|248.34|245.94|248.75|246.35|248.34|245.94|0
1651764100000|2022-05-05 15:21:40|248.92|246.52|249.75|247.35|249.75|247.35|248.92|246.52|0
1651764110000|2022-05-05 15:21:50|249.49|247.09|248.75|246.35|249.49|247.09|248.09|245.69|0
1651764120000|2022-05-05 15:22:00|248.26|245.86|249.91|247.51|249.91|247.51|248.26|245.86|0
1651764130000|2022-05-05 15:22:10|250.74|248.34|250.24|247.84|250.74|248.34|249.74|247.34|0
1651764140000|2022-05-05 15:22:20|250.57|248.17|250.41|248.01|250.57|248.17|249.91|247.51|0
1651764150000|2022-05-05 15:22:30|250.24|247.84|249.58|247.18|250.24|247.84|249.58|247.18|0
1651764160000|2022-05-05 15:22:40|248.75|246.35|248.26|245.86|248.75|246.35|248.26|245.86|0
1651764170000|2022-05-05 15:22:50|249.41|247.01|248.59|246.19|249.41|247.01|248.59|246.19|0
1651764180000|2022-05-05 15:23:00|249|246.6|248.26|245.86|249|246.6|248.09|245.69|0
1651764190000|2022-05-05 15:23:10|248.42|246.02|248.59|246.19|248.92|246.52|248.42|246.02|0
1651764200000|2022-05-05 15:23:20|248.42|246.02|248.75|246.35|248.75|246.35|247.76|245.36|0
1651764210000|2022-05-05 15:23:30|248.59|246.19|249.58|247.18|250.07|247.67|248.59|246.19|0
1651764220000|2022-05-05 15:23:40|248.92|246.52|248.26|245.86|248.92|246.52|248.26|245.86|0
1651764230000|2022-05-05 15:23:50|248.42|246.02|248.09|245.69|248.42|246.02|247.76|245.36|0
1651764240000|2022-05-05 15:24:00|247.93|245.53|247.43|245.03|248.42|246.02|247.43|245.03|0
1651764250000|2022-05-05 15:24:10|247.6|245.2|247.35|244.95|247.6|245.2|247.1|244.7|0
1651764260000|2022-05-05 15:24:20|246.94|244.54|246.28|243.88|246.94|244.54|246.12|243.72|0
1651764270000|2022-05-05 15:24:30|246.45|244.05|246.12|243.72|246.45|244.05|245.95|243.55|0
1651764280000|2022-05-05 15:24:40|245.95|243.55|245.62|243.22|245.95|243.55|244.97|242.57|0
1651764290000|2022-05-05 15:24:50|245.79|243.39|244.97|242.57|245.79|243.39|244.97|242.57|0
1651764300000|2022-05-05 15:25:00|245.3|242.9|245.46|243.06|245.46|243.06|245.3|242.9|0
1651764310000|2022-05-05 15:25:10|245.62|243.22|245.13|242.73|245.79|243.39|245.13|242.73|0
1651764320000|2022-05-05 15:25:20|244.97|242.57|245.46|243.06|245.46|243.06|244.97|242.57|0
1651764330000|2022-05-05 15:25:30|245.21|242.81|244.8|242.4|245.46|243.06|244.8|242.4|0
1651764340000|2022-05-05 15:25:40|244.48|242.08|244.72|242.32|244.72|242.32|244.48|242.08|0
1651764350000|2022-05-05 15:25:50|245.05|242.65|244.48|242.08|245.05|242.65|244.48|242.08|0
1651764360000|2022-05-05 15:26:00|244.97|242.57|244.64|242.24|244.97|242.57|244.64|242.24|0
1651764370000|2022-05-05 15:26:10|246.28|243.88|246.61|244.21|246.61|244.21|245.87|243.47|0
1651764380000|2022-05-05 15:26:20|247.92|245.52|247.92|245.52|248.75|246.35|247.92|245.52|0
1651764390000|2022-05-05 15:26:30|248.42|246.02|249.08|246.68|249.08|246.68|248.42|246.02|0
1651764400000|2022-05-05 15:26:40|248.58|246.18|247.76|245.36|248.58|246.18|247.76|245.36|0
1651764410000|2022-05-05 15:26:50|247.26|244.86|247.76|245.36|247.92|245.52|247.18|244.78|0
1651764420000|2022-05-05 15:27:00|247.43|245.03|248.09|245.69|248.09|245.69|247.26|244.86|0
1651764430000|2022-05-05 15:27:10|248.42|246.02|248.09|245.69|248.75|246.35|248.09|245.69|0
1651764440000|2022-05-05 15:27:20|249.24|246.84|248.5|246.1|249.57|247.17|248.5|246.1|0
1651764450000|2022-05-05 15:27:30|248.42|246.02|247.76|245.36|248.58|246.18|247.76|245.36|0
1651764460000|2022-05-05 15:27:40|248.42|246.02|248.42|246.02|248.42|246.02|248.25|245.85|0
1651764470000|2022-05-05 15:27:50|248.75|246.35|249.16|246.76|249.16|246.76|248.33|245.93|0
1651764480000|2022-05-05 15:28:00|248.58|246.18|248.91|246.51|249.24|246.84|248.58|246.18|0
1651764490000|2022-05-05 15:28:10|249.08|246.68|250.4|248|250.4|248|249.08|246.68|0
1651764500000|2022-05-05 15:28:20|249.74|247.34|248.75|246.35|249.74|247.34|248.75|246.35|0
1651764510000|2022-05-05 15:28:30|248.58|246.18|247.59|245.19|248.58|246.18|247.59|245.19|0
1651764520000|2022-05-05 15:28:40|248.58|246.18|248.42|246.02|248.58|246.18|248.42|246.02|0
1651764530000|2022-05-05 15:28:50|248.25|245.85|248.09|245.69|248.25|245.85|247.92|245.52|0
1651764540000|2022-05-05 15:29:00|247.43|245.03|249.74|247.34|249.74|247.34|247.43|245.03|0
1651764550000|2022-05-05 15:29:10|249.9|247.5|248.74|246.34|249.9|247.5|248.74|246.34|0
1651764560000|2022-05-05 15:29:20|249.24|246.84|249.9|247.5|249.9|247.5|249.24|246.84|0
1651764570000|2022-05-05 15:29:30|250.73|248.33|249.9|247.5|250.89|248.49|249.9|247.5|0
1651764580000|2022-05-05 15:29:40|250.07|247.67|250.4|248|250.73|248.33|250.07|247.67|0
1651764590000|2022-05-05 15:29:50|250.23|247.83|251.39|248.99|251.39|248.99|250.23|247.83|0
1651764600000|2022-05-05 15:30:00|250.4|248|250.4|248|250.4|248|249.73|247.33|0
1651764610000|2022-05-05 15:30:10|250.07|247.67|250.4|248|250.73|248.33|250.07|247.67|0
1651764620000|2022-05-05 15:30:20|250.07|247.67|251.06|248.66|251.06|248.66|250.07|247.67|0
1651764630000|2022-05-05 15:30:30|250.4|248|250.23|247.83|250.4|248|249.81|247.41|0
1651764640000|2022-05-05 15:30:40|250.4|248|249.4|247|250.4|248|249.4|247|0
1651764650000|2022-05-05 15:30:50|249.24|246.84|248.74|246.34|249.24|246.84|248.74|246.34|0
1651764660000|2022-05-05 15:31:00|248.41|246.01|248.58|246.18|248.74|246.34|248.25|245.85|0
1651764670000|2022-05-05 15:31:10|248.08|245.68|249.07|246.67|249.07|246.67|248.08|245.68|0
1651764680000|2022-05-05 15:31:20|249.24|246.84|249.57|247.17|250.06|247.66|249.24|246.84|0
1651764690000|2022-05-05 15:31:30|249.4|247|249.07|246.67|249.4|247|248.74|246.34|0
1651764700000|2022-05-05 15:31:40|249.73|247.33|251.72|249.32|251.72|249.32|249.57|247.17|0
1651764710000|2022-05-05 15:31:50|251.39|248.99|252.88|250.48|252.88|250.48|251.22|248.82|0
1651764720000|2022-05-05 15:32:00|253.22|250.82|254.05|251.65|254.05|251.65|253.05|250.65|0
1651764730000|2022-05-05 15:32:10|253.88|251.48|254.38|251.98|254.38|251.98|253.72|251.32|0
1651764740000|2022-05-05 15:32:20|253.88|251.48|254.05|251.65|254.72|252.32|253.88|251.48|0
1651764750000|2022-05-05 15:32:30|254.22|251.82|254.05|251.65|254.72|252.32|254.05|251.65|0
1651764760000|2022-05-05 15:32:40|253.55|251.15|254.05|251.65|254.05|251.65|253.55|251.15|0
1651764770000|2022-05-05 15:32:50|254.72|252.32|256.22|253.82|256.39|253.99|254.72|252.32|0
1651764780000|2022-05-05 15:33:00|256.3|253.9|256.56|254.16|256.56|254.16|256.22|253.82|0
1651764790000|2022-05-05 15:33:10|256.64|254.24|257.06|254.66|257.06|254.66|256.05|253.65|0
1651764800000|2022-05-05 15:33:20|256.56|254.16|256.22|253.82|256.89|254.49|256.22|253.82|0
1651764810000|2022-05-05 15:33:30|255.22|252.82|254.55|252.15|255.22|252.82|254.55|252.15|0
1651764820000|2022-05-05 15:33:40|254.38|251.98|255.72|253.32|255.72|253.32|254.38|251.98|0
1651764830000|2022-05-05 15:33:50|256.05|253.65|255.38|252.98|256.22|253.82|255.38|252.98|0
1651764840000|2022-05-05 15:34:00|254.88|252.48|255.05|252.65|255.05|252.65|254.88|252.48|0
1651764850000|2022-05-05 15:34:10|254.72|252.32|254.21|251.81|254.72|252.32|254.21|251.81|0
1651764860000|2022-05-05 15:34:20|254.72|252.32|252.88|250.48|254.72|252.32|252.88|250.48|0
1651764870000|2022-05-05 15:34:30|253.05|250.65|253.13|250.73|253.13|250.73|252.88|250.48|0
1651764880000|2022-05-05 15:34:40|252.88|250.48|252.71|250.31|252.88|250.48|252.71|250.31|0
1651764890000|2022-05-05 15:34:50|252.88|250.48|252.38|249.98|253.05|250.65|252.38|249.98|0
1651764900000|2022-05-05 15:35:00|252.71|250.31|252.71|250.31|252.88|250.48|252.38|249.98|0
1651764910000|2022-05-05 15:35:10|253.55|251.15|255.22|252.82|255.22|252.82|253.55|251.15|0
1651764920000|2022-05-05 15:35:20|255.88|253.48|256.22|253.82|256.22|253.82|255.88|253.48|0
1651764930000|2022-05-05 15:35:30|255.55|253.15|254.71|252.31|255.55|253.15|254.55|252.15|0
1651764940000|2022-05-05 15:35:40|253.71|251.31|254.55|252.15|254.55|252.15|253.71|251.31|0
1651764950000|2022-05-05 15:35:50|254.38|251.98|255.38|252.98|255.38|252.98|254.38|251.98|0
1651764960000|2022-05-05 15:36:00|255.63|253.23|254.88|252.48|255.88|253.48|254.88|252.48|0
1651764970000|2022-05-05 15:36:10|254.38|251.98|255.05|252.65|255.05|252.65|254.38|251.98|0
1651764980000|2022-05-05 15:36:20|255.29|252.89|256.39|253.99|256.39|253.99|255.29|252.89|0
1651764990000|2022-05-05 15:36:30|256.22|253.82|256.55|254.15|256.63|254.23|256.22|253.82|0
1651765000000|2022-05-05 15:36:40|257.14|254.74|257.39|254.99|257.39|254.99|256.72|254.32|0
1651765010000|2022-05-05 15:36:50|257.73|255.33|258.14|255.74|258.23|255.83|257.73|255.33|0
1651765020000|2022-05-05 15:37:00|258.57|256.17|259.58|257.18|259.58|257.18|258.57|256.17|0
1651765030000|2022-05-05 15:37:10|259.41|257.01|258.74|256.34|259.49|257.09|258.57|256.17|0
1651765040000|2022-05-05 15:37:20|258.9|256.5|259.41|257.01|259.41|257.01|258.74|256.34|0
1651765050000|2022-05-05 15:37:30|259.58|257.18|260.42|258.02|260.42|258.02|259.41|257.01|0
1651765060000|2022-05-05 15:37:40|261.27|258.87|260.59|258.19|261.27|258.87|260.59|258.19|0
1651765070000|2022-05-05 15:37:50|261.1|258.7|260.76|258.36|261.1|258.7|260.59|258.19|0
1651765080000|2022-05-05 15:38:00|260.93|258.53|260.42|258.02|260.93|258.53|260.42|258.02|0
1651765090000|2022-05-05 15:38:10|260.25|257.85|259.41|257.01|260.25|257.85|259.24|256.84|0
1651765100000|2022-05-05 15:38:20|260.08|257.68|260.76|258.36|260.76|258.36|260.08|257.68|0
1651765110000|2022-05-05 15:38:30|260.59|258.19|261.1|258.7|261.1|258.7|260.25|257.85|0
1651765120000|2022-05-05 15:38:40|261.26|258.86|261.26|258.86|261.43|259.03|261.26|258.86|0
1651765130000|2022-05-05 15:38:50|261.43|259.03|261.6|259.2|261.77|259.37|261.43|259.03|0
1651765140000|2022-05-05 15:39:00|261.94|259.54|263.13|260.73|263.13|260.73|261.85|259.45|0
1651765150000|2022-05-05 15:39:10|261.6|259.2|261.6|259.2|261.77|259.37|261.6|259.2|0
1651765160000|2022-05-05 15:39:20|261.43|259.03|260.08|257.68|261.43|259.03|260.08|257.68|0
1651765170000|2022-05-05 15:39:30|259.91|257.51|256.68|254.28|259.91|257.51|256.68|254.28|0
1651765180000|2022-05-05 15:39:40|256.84|254.44|257.69|255.29|257.69|255.29|256.84|254.44|0
1651765190000|2022-05-05 15:39:50|258.03|255.63|258.03|255.63|258.2|255.8|257.69|255.29|0
1651765200000|2022-05-05 15:40:00|257.69|255.29|259.89|257.49|259.89|257.49|257.69|255.29|0
1651765210000|2022-05-05 15:40:10|259.21|256.81|259.21|256.81|259.21|256.81|258.53|256.13|0
1651765220000|2022-05-05 15:40:20|258.78|256.38|258.53|256.13|258.95|256.55|258.53|256.13|0
1651765230000|2022-05-05 15:40:30|258.36|255.96|259.21|256.81|259.21|256.81|258.19|255.79|0
1651765240000|2022-05-05 15:40:40|259.72|257.32|259.04|256.64|260.06|257.66|259.04|256.64|0
1651765250000|2022-05-05 15:40:50|258.7|256.3|258.53|256.13|258.7|256.3|258.36|255.96|0
1651765260000|2022-05-05 15:41:00|258.36|255.96|257.69|255.29|258.36|255.96|257.52|255.12|0
1651765270000|2022-05-05 15:41:10|258.02|255.62|258.7|256.3|258.7|256.3|258.02|255.62|0
1651765280000|2022-05-05 15:41:20|258.02|255.62|257.01|254.61|258.02|255.62|257.01|254.61|0
1651765290000|2022-05-05 15:41:30|256.84|254.44|257.01|254.61|257.01|254.61|256.67|254.27|0
1651765300000|2022-05-05 15:41:40|256.67|254.27|256.5|254.1|256.67|254.27|256.5|254.1|0
1651765310000|2022-05-05 15:41:50|256.84|254.44|257.35|254.95|257.35|254.95|256.84|254.44|0
1651765320000|2022-05-05 15:42:00|257.85|255.45|258.19|255.79|258.19|255.79|257.69|255.29|0
1651765330000|2022-05-05 15:42:10|257.85|255.45|258.02|255.62|258.53|256.13|257.85|255.45|0
1651765340000|2022-05-05 15:42:20|258.19|255.79|256.17|253.77|258.19|255.79|256.17|253.77|0
1651765350000|2022-05-05 15:42:30|255.83|253.43|256.17|253.77|256.25|253.85|255.83|253.43|0
1651765360000|2022-05-05 15:42:40|256.67|254.27|255.57|253.17|256.67|254.27|255.57|253.17|0
1651765370000|2022-05-05 15:42:50|255.32|252.92|255.15|252.75|255.32|252.92|254.31|251.91|0
1651765380000|2022-05-05 15:43:00|255.66|253.26|254.15|251.75|255.66|253.26|254.15|251.75|0
1651765390000|2022-05-05 15:43:10|253.81|251.41|254.82|252.42|254.82|252.42|253.81|251.41|0
1651765400000|2022-05-05 15:43:20|254.99|252.59|255.49|253.09|255.66|253.26|254.99|252.59|0
1651765410000|2022-05-05 15:43:30|256|253.6|255.66|253.26|256|253.6|255.66|253.26|0
1651765420000|2022-05-05 15:43:40|255.32|252.92|255.32|252.92|255.66|253.26|255.15|252.75|0
1651765430000|2022-05-05 15:43:50|254.56|252.16|255.66|253.26|255.66|253.26|254.56|252.16|0
1651765440000|2022-05-05 15:44:00|255.07|252.67|255.66|253.26|255.66|253.26|255.07|252.67|0
1651765450000|2022-05-05 15:44:10|255.83|253.43|255.74|253.34|255.91|253.51|255.32|252.92|0
1651765460000|2022-05-05 15:44:20|255.32|252.92|254.9|252.5|255.32|252.92|254.9|252.5|0
1651765470000|2022-05-05 15:44:30|254.31|251.91|254.56|252.16|254.56|252.16|253.98|251.58|0
1651765480000|2022-05-05 15:44:40|255.32|252.92|254.82|252.42|255.32|252.92|254.82|252.42|0
1651765490000|2022-05-05 15:44:50|254.65|252.25|254.31|251.91|254.65|252.25|254.14|251.74|0
1651765500000|2022-05-05 15:45:00|253.81|251.41|253.14|250.74|253.81|251.41|253.14|250.74|0
1651765510000|2022-05-05 15:45:10|253.39|250.99|253.47|251.07|253.55|251.15|253.14|250.74|0
1651765520000|2022-05-05 15:45:20|253.3|250.9|252.47|250.07|253.3|250.9|252.47|250.07|0
1651765530000|2022-05-05 15:45:30|252.13|249.73|251.13|248.73|252.13|249.73|251.13|248.73|0
1651765540000|2022-05-05 15:45:40|251.3|248.9|251.8|249.4|251.8|249.4|251.3|248.9|0
1651765550000|2022-05-05 15:45:50|252.13|249.73|250.96|248.56|252.13|249.73|250.96|248.56|0
1651765560000|2022-05-05 15:46:00|251.13|248.73|250.46|248.06|251.13|248.73|250.46|248.06|0
1651765570000|2022-05-05 15:46:10|249.96|247.56|250.46|248.06|250.46|248.06|249.96|247.56|0
1651765580000|2022-05-05 15:46:20|250.13|247.73|249.63|247.23|250.13|247.73|249.3|246.9|0
1651765590000|2022-05-05 15:46:30|249.3|246.9|249.63|247.23|249.63|247.23|248.96|246.56|0
1651765600000|2022-05-05 15:46:40|249.3|246.9|249.63|247.23|249.63|247.23|249.13|246.73|0
1651765610000|2022-05-05 15:46:50|249.21|246.81|248.3|245.9|249.21|246.81|248.3|245.9|0
1651765620000|2022-05-05 15:47:00|247.97|245.57|247.97|245.57|247.97|245.57|246.89|244.49|0
1651765630000|2022-05-05 15:47:10|247.3|244.9|247.3|244.9|247.38|244.98|246.64|244.24|0
1651765640000|2022-05-05 15:47:20|247.47|245.07|247.14|244.74|247.71|245.31|247.14|244.74|0
1651765650000|2022-05-05 15:47:30|246.97|244.57|247.97|245.57|247.97|245.57|246.97|244.57|0
1651765660000|2022-05-05 15:47:40|247.8|245.4|248.8|246.4|248.8|246.4|247.8|245.4|0
1651765670000|2022-05-05 15:47:50|249.63|247.23|248.96|246.56|249.63|247.23|248.96|246.56|0
1651765680000|2022-05-05 15:48:00|249.13|246.73|249.29|246.89|249.29|246.89|249.13|246.73|0
1651765690000|2022-05-05 15:48:10|248.96|246.56|248.96|246.56|248.96|246.56|248.79|246.39|0
1651765700000|2022-05-05 15:48:20|249.04|246.64|250.29|247.89|250.29|247.89|248.96|246.56|0
1651765710000|2022-05-05 15:48:30|250.46|248.06|249.29|246.89|250.46|248.06|249.29|246.89|0
1651765720000|2022-05-05 15:48:40|248.96|246.56|248.63|246.23|248.96|246.56|248.63|246.23|0
1651765730000|2022-05-05 15:48:50|248.3|245.9|247.8|245.4|248.3|245.9|247.8|245.4|0
1651765740000|2022-05-05 15:49:00|247.96|245.56|248.3|245.9|248.3|245.9|247.63|245.23|0
1651765750000|2022-05-05 15:49:10|247.71|245.31|247.47|245.07|247.71|245.31|247.3|244.9|0
1651765760000|2022-05-05 15:49:20|247.3|244.9|247.47|245.07|247.47|245.07|247.13|244.73|0
1651765770000|2022-05-05 15:49:30|247.8|245.4|248.04|245.64|248.04|245.64|247.3|244.9|0
1651765780000|2022-05-05 15:49:40|248.63|246.23|249.13|246.73|249.13|246.73|248.63|246.23|0
1651765790000|2022-05-05 15:49:50|248.46|246.06|248.63|246.23|248.63|246.23|248.29|245.89|0
1651765800000|2022-05-05 15:50:00|249.12|246.72|249.12|246.72|249.12|246.72|248.29|245.89|0
1651765810000|2022-05-05 15:50:10|248.63|246.23|247.46|245.06|248.63|246.23|247.46|245.06|0
1651765820000|2022-05-05 15:50:20|247.3|244.9|246.8|244.4|247.3|244.9|246.8|244.4|0
1651765830000|2022-05-05 15:50:30|246.47|244.07|246.8|244.4|247.05|244.65|246.47|244.07|0
1651765840000|2022-05-05 15:50:40|246.47|244.07|245.97|243.57|246.47|244.07|245.97|243.57|0
1651765850000|2022-05-05 15:50:50|246.14|243.74|245.81|243.41|246.14|243.74|245.81|243.41|0
1651765860000|2022-05-05 15:51:00|245.48|243.08|244.49|242.09|245.48|243.08|244|241.6|0
1651765870000|2022-05-05 15:51:10|244.16|241.76|244.49|242.09|244.49|242.09|244.16|241.76|0
1651765880000|2022-05-05 15:51:20|244.32|241.92|244|241.6|244.32|241.92|244|241.6|0
1651765890000|2022-05-05 15:51:30|243.5|241.1|243.01|240.61|243.5|241.1|242.68|240.28|0
1651765900000|2022-05-05 15:51:40|242.68|240.28|242.52|240.12|242.84|240.44|242.52|240.12|0
1651765910000|2022-05-05 15:51:50|242.35|239.95|242.35|239.95|242.35|239.95|242.19|239.79|0
1651765920000|2022-05-05 15:52:00|241.21|238.81|240.88|238.48|241.21|238.81|240.72|238.32|0
1651765930000|2022-05-05 15:52:10|239.74|237.34|238.76|236.36|239.74|237.34|238.76|236.36|0
1651765940000|2022-05-05 15:52:20|238.6|236.2|239.08|236.68|239.08|236.68|238.6|236.2|0
1651765950000|2022-05-05 15:52:30|239.57|237.17|239.9|237.5|240.22|237.82|239.57|237.17|0
1651765960000|2022-05-05 15:52:40|240.55|238.15|240.39|237.99|240.63|238.23|240.39|237.99|0
1651765970000|2022-05-05 15:52:50|239.73|237.33|239.16|236.76|239.73|237.33|239.08|236.68|0
1651765980000|2022-05-05 15:53:00|239.08|236.68|238.59|236.19|239.08|236.68|238.59|236.19|0
1651765990000|2022-05-05 15:53:10|238.27|235.87|237.78|235.38|238.27|235.87|237.78|235.38|0
1651766000000|2022-05-05 15:53:20|237.46|235.06|236.81|234.41|237.46|235.06|236.81|234.41|0
1651766010000|2022-05-05 15:53:30|235.84|233.44|236.32|233.92|236.32|233.92|235.51|233.11|0
1651766020000|2022-05-05 15:53:40|236.24|233.84|236|233.6|236.24|233.84|235.67|233.27|0
1651766030000|2022-05-05 15:53:50|236.48|234.08|237.78|235.38|237.78|235.38|236.48|234.08|0
1651766040000|2022-05-05 15:54:00|237.7|235.3|236.32|233.92|237.7|235.3|236.32|233.92|0
1651766050000|2022-05-05 15:54:10|236|233.6|235.35|232.95|236|233.6|235.35|232.95|0
1651766060000|2022-05-05 15:54:20|235.19|232.79|234.22|231.82|235.51|233.11|234.22|231.82|0
1651766070000|2022-05-05 15:54:30|234.06|231.66|234.22|231.82|234.22|231.82|233.9|231.5|0
1651766080000|2022-05-05 15:54:40|233.98|231.58|233.9|231.5|233.98|231.58|233.9|231.5|0
1651766090000|2022-05-05 15:54:50|233.58|231.18|234.06|231.66|234.06|231.66|233.42|231.02|0
1651766100000|2022-05-05 15:55:00|234.54|232.14|235.83|233.43|235.83|233.43|234.54|232.14|0
1651766110000|2022-05-05 15:55:10|236|233.6|236.32|233.92|236.32|233.92|235.35|232.95|0
1651766120000|2022-05-05 15:55:20|236.56|234.16|236.64|234.24|236.64|234.24|236.07|233.67|0
1651766130000|2022-05-05 15:55:30|236.32|233.92|236.8|234.4|236.8|234.4|236|233.6|0
1651766140000|2022-05-05 15:55:40|236.97|234.57|236.16|233.76|236.97|234.57|236.07|233.67|0
1651766150000|2022-05-05 15:55:50|235.83|233.43|235.35|232.95|235.83|233.43|235.35|232.95|0
1651766160000|2022-05-05 15:56:00|234.7|232.3|234.38|231.98|234.86|232.46|234.38|231.98|0
1651766170000|2022-05-05 15:56:10|234.86|232.46|234.54|232.14|234.86|232.46|234.38|231.98|0
1651766180000|2022-05-05 15:56:20|234.06|231.66|234.06|231.66|234.06|231.66|233.74|231.34|0
1651766190000|2022-05-05 15:56:30|233.9|231.5|234.06|231.66|234.38|231.98|233.73|231.33|0
1651766200000|2022-05-05 15:56:40|234.54|232.14|232.69|230.29|234.54|232.14|232.69|230.29|0
1651766210000|2022-05-05 15:56:50|233.17|230.77|233.82|231.42|233.82|231.42|233.17|230.77|0
1651766220000|2022-05-05 15:57:00|234.47|232.07|234.75|232.35|234.91|232.51|233.41|231.01|0
1651766230000|2022-05-05 15:57:10|236.98|234.58|239.73|237.33|239.73|237.33|236.98|234.58|0
1651766240000|2022-05-05 15:57:20|239.08|236.68|238.6|236.2|239.08|236.68|238.6|236.2|0
1651766250000|2022-05-05 15:57:30|238.28|235.88|238.84|236.44|239.08|236.68|238.28|235.88|0
1651766260000|2022-05-05 15:57:40|238.92|236.52|239.57|237.17|239.57|237.17|238.76|236.36|0
1651766270000|2022-05-05 15:57:50|239.65|237.25|239.32|236.92|239.73|237.33|239.32|236.92|0
1651766280000|2022-05-05 15:58:00|238.6|236.2|238.44|236.04|238.6|236.2|237.64|235.24|0
1651766290000|2022-05-05 15:58:10|238.6|236.2|238.44|236.04|239.08|236.68|238.44|236.04|0
1651766300000|2022-05-05 15:58:20|238.92|236.52|239.08|236.68|239.08|236.68|238.6|236.2|0
1651766310000|2022-05-05 15:58:30|239.24|236.84|240.37|237.97|240.37|237.97|239.24|236.84|0
1651766320000|2022-05-05 15:58:40|240.54|238.14|239.41|237.01|240.54|238.14|239.41|237.01|0
1651766330000|2022-05-05 15:58:50|238.92|236.52|238.12|235.72|238.92|236.52|238.12|235.72|0
1651766340000|2022-05-05 15:59:00|237.71|235.31|238.28|235.88|238.28|235.88|237.71|235.31|0
1651766350000|2022-05-05 15:59:10|238.76|236.36|239.08|236.68|239.08|236.68|238.44|236.04|0
1651766360000|2022-05-05 15:59:20|238.76|236.36|238.12|235.72|238.76|236.36|237.96|235.56|0
1651766370000|2022-05-05 15:59:30|238.6|236.2|238.44|236.04|238.6|236.2|238.44|236.04|0
1651766380000|2022-05-05 15:59:40|238.12|235.72|238.28|235.88|238.28|235.88|237.96|235.56|0
1651766390000|2022-05-05 15:59:50|238.12|235.72|237.79|235.39|238.12|235.72|237.63|235.23|0
1651766400000|2022-05-05 16:00:00|237.15|234.75|235.87|233.47|237.15|234.75|235.87|233.47|0
1651766410000|2022-05-05 16:00:10|235.71|233.31|235.23|232.83|235.71|233.31|235.23|232.83|0
1651766420000|2022-05-05 16:00:20|234.91|232.51|234.11|231.71|234.91|232.51|234.03|231.63|0
1651766430000|2022-05-05 16:00:30|234.43|232.03|233.79|231.39|234.43|232.03|233.79|231.39|0
1651766440000|2022-05-05 16:00:40|233.64|231.24|232.28|229.88|233.64|231.24|232.28|229.88|0
1651766450000|2022-05-05 16:00:50|231.1|228.7|231.89|229.49|231.89|229.49|231.1|228.7|0
1651766460000|2022-05-05 16:01:00|231.73|229.33|230.3|227.9|231.73|229.33|230.3|227.9|0
1651766470000|2022-05-05 16:01:10|230.54|228.14|231.89|229.49|231.89|229.49|230.54|228.14|0
1651766480000|2022-05-05 16:01:20|232.2|229.8|231.09|228.69|232.36|229.96|231.09|228.69|0
1651766490000|2022-05-05 16:01:30|230.94|228.54|230.3|227.9|231.09|228.69|230.3|227.9|0
1651766500000|2022-05-05 16:01:40|229.99|227.59|230.15|227.75|230.15|227.75|229.99|227.59|0
1651766510000|2022-05-05 16:01:50|229.67|227.27|229.36|226.96|229.83|227.43|229.36|226.96|0
1651766520000|2022-05-05 16:02:00|228.88|226.48|228.88|226.48|228.88|226.48|228.88|226.48|0
1651766530000|2022-05-05 16:02:10|229.04|226.64|229.51|227.11|229.59|227.19|229.04|226.64|0
1651766540000|2022-05-05 16:02:20|230.14|227.74|231.89|229.49|231.89|229.49|230.14|227.74|0
1651766550000|2022-05-05 16:02:30|232.04|229.64|233.16|230.76|233.16|230.76|232.04|229.64|0
1651766560000|2022-05-05 16:02:40|233.63|231.23|233.47|231.07|233.95|231.55|233.31|230.91|0
1651766570000|2022-05-05 16:02:50|233.79|231.39|232.2|229.8|233.79|231.39|232.2|229.8|0
1651766580000|2022-05-05 16:03:00|232.52|230.12|232.52|230.12|232.52|230.12|231.73|229.33|0
1651766590000|2022-05-05 16:03:10|232.84|230.44|233.63|231.23|233.63|231.23|232.84|230.44|0
1651766600000|2022-05-05 16:03:20|232.36|229.96|233.15|230.75|233.15|230.75|232.36|229.96|0
1651766610000|2022-05-05 16:03:30|233.23|230.83|234.11|231.71|234.59|232.19|233.23|230.83|0
1651766620000|2022-05-05 16:03:40|234.27|231.87|234.75|232.35|234.91|232.51|234.27|231.87|0
1651766630000|2022-05-05 16:03:50|235.07|232.67|235.71|233.31|235.71|233.31|234.91|232.51|0
1651766640000|2022-05-05 16:04:00|235.55|233.15|236.51|234.11|236.51|234.11|235.55|233.15|0
1651766650000|2022-05-05 16:04:10|236.19|233.79|236.19|233.79|236.19|233.79|235.55|233.15|0
1651766660000|2022-05-05 16:04:20|236.35|233.95|236.51|234.11|236.51|234.11|236.19|233.79|0
1651766670000|2022-05-05 16:04:30|236.19|233.79|236.35|233.95|236.35|233.95|236.19|233.79|0
1651766680000|2022-05-05 16:04:40|236.18|233.78|235.07|232.67|236.18|233.78|235.07|232.67|0
1651766690000|2022-05-05 16:04:50|234.75|232.35|235.86|233.46|235.86|233.46|234.75|232.35|0
1651766700000|2022-05-05 16:05:00|235.54|233.14|236.18|233.78|236.18|233.78|235.54|233.14|0
1651766710000|2022-05-05 16:05:10|236.5|234.1|236.82|234.42|236.82|234.42|236.34|233.94|0
1651766720000|2022-05-05 16:05:20|237.15|234.75|237.95|235.55|237.95|235.55|236.99|234.59|0
1651766730000|2022-05-05 16:05:30|238.43|236.03|240.44|238.04|240.44|238.04|238.43|236.03|0
1651766740000|2022-05-05 16:05:40|240.37|237.97|239.56|237.16|240.37|237.97|239.4|237|0
1651766750000|2022-05-05 16:05:50|240.36|237.96|238.91|236.51|240.36|237.96|238.91|236.51|0
1651766760000|2022-05-05 16:06:00|238.75|236.35|238.59|236.19|238.75|236.35|238.59|236.19|0
1651766770000|2022-05-05 16:06:10|238.75|236.35|240.04|237.64|240.2|237.8|238.75|236.35|0
1651766780000|2022-05-05 16:06:20|239.72|237.32|240.04|237.64|240.04|237.64|239.72|237.32|0
1651766790000|2022-05-05 16:06:30|240.69|238.29|240.85|238.45|241.01|238.61|240.69|238.29|0
1651766800000|2022-05-05 16:06:40|241.01|238.61|241.98|239.58|242.31|239.91|241.01|238.61|0
1651766810000|2022-05-05 16:06:50|241.66|239.26|241.17|238.77|241.66|239.26|241.01|238.61|0
1651766820000|2022-05-05 16:07:00|241.82|239.42|241.82|239.42|241.98|239.58|241.82|239.42|0
1651766830000|2022-05-05 16:07:10|242.14|239.74|243.28|240.88|243.28|240.88|242.14|239.74|0
1651766840000|2022-05-05 16:07:20|242.63|240.23|241.49|239.09|242.63|240.23|241.49|239.09|0
1651766850000|2022-05-05 16:07:30|242.47|240.07|243.12|240.72|243.12|240.72|242.47|240.07|0
1651766860000|2022-05-05 16:07:40|243.52|241.12|242.79|240.39|243.52|241.12|242.79|240.39|0
1651766870000|2022-05-05 16:07:50|242.95|240.55|242.95|240.55|243.28|240.88|242.95|240.55|0
1651766880000|2022-05-05 16:08:00|242.63|240.23|243.03|240.63|243.03|240.63|242.63|240.23|0
1651766890000|2022-05-05 16:08:10|242.79|240.39|242.79|240.39|243.12|240.72|242.79|240.39|0
1651766900000|2022-05-05 16:08:20|243.12|240.72|241.98|239.58|243.12|240.72|241.98|239.58|0
1651766910000|2022-05-05 16:08:30|241.33|238.93|241.17|238.77|241.33|238.93|241.01|238.61|0
1651766920000|2022-05-05 16:08:40|241.01|238.61|241.49|239.09|241.49|239.09|241.01|238.61|0
1651766930000|2022-05-05 16:08:50|240.85|238.45|240.04|237.64|240.85|238.45|240.04|237.64|0
1651766940000|2022-05-05 16:09:00|239.55|237.15|241.33|238.93|241.33|238.93|239.55|237.15|0
1651766950000|2022-05-05 16:09:10|241.82|239.42|243.03|240.63|243.11|240.71|241.82|239.42|0
1651766960000|2022-05-05 16:09:20|242.79|240.39|244.25|241.85|244.74|242.34|242.79|240.39|0
1651766970000|2022-05-05 16:09:30|243.76|241.36|243.28|240.88|243.76|241.36|243.28|240.88|0
1651766980000|2022-05-05 16:09:40|243.93|241.53|244.17|241.77|244.9|242.5|243.93|241.53|0
1651766990000|2022-05-05 16:09:50|243.93|241.53|244.25|241.85|244.25|241.85|243.93|241.53|0
1651767000000|2022-05-05 16:10:00|243.6|241.2|241.98|239.58|243.6|241.2|241.98|239.58|0
1651767010000|2022-05-05 16:10:10|242.14|239.74|241.82|239.42|242.22|239.82|241.82|239.42|0
1651767020000|2022-05-05 16:10:20|241.98|239.58|243.28|240.88|243.76|241.36|241.98|239.58|0
1651767030000|2022-05-05 16:10:30|243.44|241.04|243.28|240.88|243.44|241.04|242.95|240.55|0
1651767040000|2022-05-05 16:10:40|243.6|241.2|244.09|241.69|244.09|241.69|243.6|241.2|0
1651767050000|2022-05-05 16:10:50|243.28|240.88|242.46|240.06|243.28|240.88|242.46|240.06|0
1651767060000|2022-05-05 16:11:00|242.3|239.9|242.3|239.9|242.3|239.9|241.49|239.09|0
1651767070000|2022-05-05 16:11:10|242.63|240.23|242.79|240.39|243.11|240.71|242.63|240.23|0
1651767080000|2022-05-05 16:11:20|242.95|240.55|243.44|241.04|243.44|241.04|242.95|240.55|0
1651767090000|2022-05-05 16:11:30|243.27|240.87|243.11|240.71|243.6|241.2|242.95|240.55|0
1651767100000|2022-05-05 16:11:40|242.86|240.46|241.49|239.09|242.86|240.46|241.41|239.01|0
1651767110000|2022-05-05 16:11:50|241.81|239.41|240.84|238.44|241.81|239.41|240.68|238.28|0
1651767120000|2022-05-05 16:12:00|241.17|238.77|240.84|238.44|241.17|238.77|240.84|238.44|0
1651767130000|2022-05-05 16:12:10|240.36|237.96|240.36|237.96|240.52|238.12|240.2|237.8|0
1651767140000|2022-05-05 16:12:20|240.52|238.12|241.97|239.57|241.97|239.57|240.52|238.12|0
1651767150000|2022-05-05 16:12:30|242.14|239.74|242.86|240.46|242.86|240.46|242.14|239.74|0
1651767160000|2022-05-05 16:12:40|244.25|241.85|245.55|243.15|245.55|243.15|244.25|241.85|0
1651767170000|2022-05-05 16:12:50|245.72|243.32|246.61|244.21|246.61|244.21|245.72|243.32|0
1651767180000|2022-05-05 16:13:00|246.7|244.3|247.19|244.79|247.19|244.79|245.55|243.15|0
1651767190000|2022-05-05 16:13:10|248.17|245.77|248.17|245.77|248.42|246.02|248.17|245.77|0
1651767200000|2022-05-05 16:13:20|249.16|246.76|248.99|246.59|249.49|247.09|248.83|246.43|0
1651767210000|2022-05-05 16:13:30|248.83|246.43|247.52|245.12|248.83|246.43|247.52|245.12|0
1651767220000|2022-05-05 16:13:40|247.68|245.28|247.52|245.12|248.17|245.77|247.52|245.12|0
1651767230000|2022-05-05 16:13:50|247.35|244.95|246.86|244.46|247.52|245.12|246.45|244.05|0
1651767240000|2022-05-05 16:14:00|246.53|244.13|245.88|243.48|247.02|244.62|245.88|243.48|0
1651767250000|2022-05-05 16:14:10|246.04|243.64|245.06|242.66|246.04|243.64|245.06|242.66|0
1651767260000|2022-05-05 16:14:20|244.9|242.5|244.25|241.85|244.9|242.5|244.08|241.68|0
1651767270000|2022-05-05 16:14:30|245.06|242.66|244.9|242.5|245.3|242.9|244.9|242.5|0
1651767280000|2022-05-05 16:14:40|245.71|243.31|247.19|244.79|247.43|245.03|245.71|243.31|0
1651767290000|2022-05-05 16:14:50|246.7|244.3|245.88|243.48|246.7|244.3|245.88|243.48|0
1651767300000|2022-05-05 16:15:00|245.71|243.31|244.08|241.68|245.71|243.31|244.08|241.68|0
1651767310000|2022-05-05 16:15:10|244.25|241.85|244.25|241.85|244.25|241.85|243.92|241.52|0
1651767320000|2022-05-05 16:15:20|244.73|242.33|242.86|240.46|244.73|242.33|242.86|240.46|0
1651767330000|2022-05-05 16:15:30|243.11|240.71|242.62|240.22|243.11|240.71|242.62|240.22|0
1651767340000|2022-05-05 16:15:40|243.11|240.71|242.29|239.89|243.43|241.03|242.29|239.89|0
1651767350000|2022-05-05 16:15:50|241.81|239.41|241.97|239.57|242.46|240.06|241.81|239.41|0
1651767360000|2022-05-05 16:16:00|241.81|239.41|242.29|239.89|242.29|239.89|241.81|239.41|0
1651767370000|2022-05-05 16:16:10|242.94|240.54|243.27|240.87|243.27|240.87|242.78|240.38|0
1651767380000|2022-05-05 16:16:20|243.59|241.19|246.2|243.8|246.2|243.8|243.59|241.19|0
1651767390000|2022-05-05 16:16:30|247.84|245.44|245.22|242.82|247.84|245.44|245.22|242.82|0
1651767400000|2022-05-05 16:16:40|244.24|241.84|244.24|241.84|244.24|241.84|243.59|241.19|0
1651767410000|2022-05-05 16:16:50|243.76|241.36|243.92|241.52|243.92|241.52|243.43|241.03|0
1651767420000|2022-05-05 16:17:00|244.08|241.68|244.08|241.68|244.73|242.33|244.08|241.68|0
1651767430000|2022-05-05 16:17:10|244.24|241.84|245.22|242.82|245.39|242.99|244.08|241.68|0
1651767440000|2022-05-05 16:17:20|244.73|242.33|244.57|242.17|245.55|243.15|244.57|242.17|0
1651767450000|2022-05-05 16:17:30|244.73|242.33|245.3|242.9|245.38|242.98|244.57|242.17|0
1651767460000|2022-05-05 16:17:40|245.06|242.66|245.87|243.47|246.04|243.64|245.06|242.66|0
1651767470000|2022-05-05 16:17:50|245.55|243.15|244.57|242.17|245.55|243.15|243.75|241.35|0
1651767480000|2022-05-05 16:18:00|244.24|241.84|244.41|242.01|244.41|242.01|243.59|241.19|0
1651767490000|2022-05-05 16:18:10|244.57|242.17|245.38|242.98|245.38|242.98|244.41|242.01|0
1651767500000|2022-05-05 16:18:20|245.22|242.82|244.89|242.49|245.55|243.15|244.89|242.49|0
1651767510000|2022-05-05 16:18:30|244.24|241.84|244.89|242.49|244.89|242.49|244.24|241.84|0
1651767520000|2022-05-05 16:18:40|244.57|242.17|245.55|243.15|245.55|243.15|244.57|242.17|0
1651767530000|2022-05-05 16:18:50|245.38|242.98|244.73|242.33|245.55|243.15|244.73|242.33|0
1651767540000|2022-05-05 16:19:00|244.57|242.17|244.73|242.33|244.73|242.33|244.24|241.84|0
1651767550000|2022-05-05 16:19:10|245.55|243.15|247.84|245.44|247.84|245.44|245.55|243.15|0
1651767560000|2022-05-05 16:19:20|247.1|244.7|247.51|245.11|247.51|245.11|247.02|244.62|0
1651767570000|2022-05-05 16:19:30|247.84|245.44|248.66|246.26|248.66|246.26|247.84|245.44|0
1651767580000|2022-05-05 16:19:40|248.17|245.77|247.35|244.95|248.49|246.09|247.35|244.95|0
1651767590000|2022-05-05 16:19:50|247.02|244.62|248|245.6|248|245.6|247.02|244.62|0
1651767600000|2022-05-05 16:20:00|248.17|245.77|248.57|246.17|248.57|246.17|248.16|245.76|0
1651767610000|2022-05-05 16:20:10|249.97|247.57|249.72|247.32|251.13|248.73|249.72|247.32|0
1651767620000|2022-05-05 16:20:20|249.64|247.24|248.33|245.93|249.64|247.24|248|245.6|0
1651767630000|2022-05-05 16:20:30|247.67|245.27|248.49|246.09|248.66|246.26|247.67|245.27|0
1651767640000|2022-05-05 16:20:40|248.33|245.93|249.97|247.57|249.97|247.57|248.33|245.93|0
1651767650000|2022-05-05 16:20:50|249.31|246.91|250.05|247.65|250.05|247.65|248.82|246.42|0
1651767660000|2022-05-05 16:21:00|249.81|247.41|250.63|248.23|250.63|248.23|249.81|247.41|0
1651767670000|2022-05-05 16:21:10|251.04|248.64|249.97|247.57|251.04|248.64|249.97|247.57|0
1651767680000|2022-05-05 16:21:20|249.15|246.75|249.48|247.08|250.14|247.74|249.15|246.75|0
1651767690000|2022-05-05 16:21:30|249.15|246.75|249.81|247.41|249.81|247.41|249.15|246.75|0
1651767700000|2022-05-05 16:21:40|249.64|247.24|248.82|246.42|249.64|247.24|248.66|246.26|0
1651767710000|2022-05-05 16:21:50|248.66|246.26|248.82|246.42|248.98|246.58|248.66|246.26|0
1651767720000|2022-05-05 16:22:00|248.66|246.26|250.14|247.74|250.14|247.74|248.66|246.26|0
1651767730000|2022-05-05 16:22:10|250.47|248.07|247.83|245.43|250.47|248.07|247.83|245.43|0
1651767740000|2022-05-05 16:22:20|247.51|245.11|244.73|242.33|247.51|245.11|244.73|242.33|0
1651767750000|2022-05-05 16:22:30|244.24|241.84|244.4|242|244.56|242.16|244.24|241.84|0
1651767760000|2022-05-05 16:22:40|244.73|242.33|243.26|240.86|244.73|242.33|243.26|240.86|0
1651767770000|2022-05-05 16:22:50|243.42|241.02|244.73|242.33|244.73|242.33|243.42|241.02|0
1651767780000|2022-05-05 16:23:00|244.8|242.4|243.1|240.7|244.8|242.4|243.1|240.7|0
1651767790000|2022-05-05 16:23:10|243.59|241.19|244.4|242|244.4|242|243.01|240.61|0
1651767800000|2022-05-05 16:23:20|244.56|242.16|242.93|240.53|244.56|242.16|242.93|240.53|0
1651767810000|2022-05-05 16:23:30|243.01|240.61|242.77|240.37|243.58|241.18|242.77|240.37|0
1651767820000|2022-05-05 16:23:40|243.1|240.7|243.58|241.18|243.75|241.35|243.1|240.7|0
1651767830000|2022-05-05 16:23:50|243.91|241.51|243.91|241.51|244.24|241.84|243.75|241.35|0
1651767840000|2022-05-05 16:24:00|243.42|241.02|243.75|241.35|243.75|241.35|242.93|240.53|0
1651767850000|2022-05-05 16:24:10|243.42|241.02|242.93|240.53|244.07|241.67|242.93|240.53|0
1651767860000|2022-05-05 16:24:20|243.1|240.7|243.58|241.18|243.58|241.18|242.77|240.37|0
1651767870000|2022-05-05 16:24:30|244.4|242|243.58|241.18|244.72|242.32|243.58|241.18|0
1651767880000|2022-05-05 16:24:40|243.1|240.7|242.77|240.37|243.26|240.86|242.77|240.37|0
1651767890000|2022-05-05 16:24:50|243.26|240.86|243.75|241.35|243.91|241.51|243.26|240.86|0
1651767900000|2022-05-05 16:25:00|245.21|242.81|245.05|242.65|246.36|243.96|245.05|242.65|0
1651767910000|2022-05-05 16:25:10|244.72|242.32|244.96|242.56|244.96|242.56|244.56|242.16|0
1651767920000|2022-05-05 16:25:20|245.7|243.3|244.96|242.56|245.86|243.46|244.96|242.56|0
1651767930000|2022-05-05 16:25:30|245.05|242.65|245.37|242.97|245.86|243.46|245.05|242.65|0
1651767940000|2022-05-05 16:25:40|245.54|243.14|245.37|242.97|245.54|243.14|245.37|242.97|0
1651767950000|2022-05-05 16:25:50|246.52|244.12|247.99|245.59|247.99|245.59|246.52|244.12|0
1651767960000|2022-05-05 16:26:00|247.74|245.34|249.22|246.82|249.22|246.82|247.74|245.34|0
1651767970000|2022-05-05 16:26:10|248.81|246.41|247.5|245.1|248.81|246.41|247.5|245.1|0
1651767980000|2022-05-05 16:26:20|247.34|244.94|247.83|245.43|247.83|245.43|247.25|244.85|0
1651767990000|2022-05-05 16:26:30|247.17|244.77|247.01|244.61|247.42|245.02|247.01|244.61|0
1651768000000|2022-05-05 16:26:40|246.68|244.28|248.07|245.67|248.07|245.67|246.68|244.28|0
1651768010000|2022-05-05 16:26:50|248.32|245.92|248.98|246.58|249.64|247.24|248.32|245.92|0
1651768020000|2022-05-05 16:27:00|248.73|246.33|248.32|245.92|248.73|246.33|248.16|245.76|0
1651768030000|2022-05-05 16:27:10|247.66|245.26|249.97|247.57|249.97|247.57|247.66|245.26|0
1651768040000|2022-05-05 16:27:20|250.3|247.9|249.39|246.99|250.54|248.14|249.39|246.99|0
1651768050000|2022-05-05 16:27:30|250.13|247.73|249.64|247.24|250.13|247.73|249.64|247.24|0
1651768060000|2022-05-05 16:27:40|248.81|246.41|248.98|246.58|249.64|247.24|248.81|246.41|0
1651768070000|2022-05-05 16:27:50|248.81|246.41|250.46|248.06|250.46|248.06|248.81|246.41|0
1651768080000|2022-05-05 16:28:00|250.54|248.14|251.78|249.38|252.11|249.71|250.54|248.14|0
1651768090000|2022-05-05 16:28:10|251.62|249.22|251.95|249.55|251.95|249.55|250.95|248.55|0
1651768100000|2022-05-05 16:28:20|251.78|249.38|251.61|249.21|251.78|249.38|251.12|248.72|0
1651768110000|2022-05-05 16:28:30|251.78|249.38|252.94|250.54|252.94|250.54|251.78|249.38|0
1651768120000|2022-05-05 16:28:40|253.6|251.2|253.93|251.53|253.93|251.53|253.6|251.2|0
1651768130000|2022-05-05 16:28:50|252.77|250.37|251.61|249.21|252.77|250.37|251.61|249.21|0
1651768140000|2022-05-05 16:29:00|251.45|249.05|252.44|250.04|252.44|250.04|251.45|249.05|0
1651768150000|2022-05-05 16:29:10|251.94|249.54|250.13|247.73|251.94|249.54|250.13|247.73|0
1651768160000|2022-05-05 16:29:20|249.3|246.9|247.99|245.59|249.3|246.9|247.99|245.59|0
1651768170000|2022-05-05 16:29:30|247.66|245.26|248.65|246.25|248.97|246.57|247.66|245.26|0
1651768180000|2022-05-05 16:29:40|248.81|246.41|248.65|246.25|248.81|246.41|248.48|246.08|0
1651768190000|2022-05-05 16:29:50|248.81|246.41|248.07|245.67|248.81|246.41|247.99|245.59|0
1651768200000|2022-05-05 16:30:00|248.32|245.92|247.33|244.93|248.32|245.92|247.33|244.93|0
1651768210000|2022-05-05 16:30:10|247.66|245.26|247.82|245.42|247.82|245.42|247.66|245.26|0
1651768220000|2022-05-05 16:30:20|248.15|245.75|249.96|247.56|249.96|247.56|248.15|245.75|0
1651768230000|2022-05-05 16:30:30|250.46|248.06|249.3|246.9|250.46|248.06|249.14|246.74|0
1651768240000|2022-05-05 16:30:40|249.05|246.65|249.3|246.9|249.3|246.9|248.97|246.57|0
1651768250000|2022-05-05 16:30:50|249.96|247.56|249.63|247.23|249.96|247.56|248.97|246.57|0
1651768260000|2022-05-05 16:31:00|249.8|247.4|249.47|247.07|249.8|247.4|248.81|246.41|0
1651768270000|2022-05-05 16:31:10|249.8|247.4|249.8|247.4|249.8|247.4|249.14|246.74|0
1651768280000|2022-05-05 16:31:20|251.12|248.72|251.12|248.72|251.12|248.72|251.12|248.72|0
1651768290000|2022-05-05 16:31:30|252.11|249.71|251.78|249.38|252.11|249.71|251.78|249.38|0
1651768300000|2022-05-05 16:31:40|251.36|248.96|250.53|248.13|252.44|250.04|250.53|248.13|0
1651768310000|2022-05-05 16:31:50|250.03|247.63|250.36|247.96|250.36|247.96|249.53|247.13|0
1651768320000|2022-05-05 16:32:00|249.7|247.3|249.7|247.3|249.7|247.3|249.03|246.63|0
1651768330000|2022-05-05 16:32:10|250.03|247.63|250.19|247.79|250.19|247.79|249.86|247.46|0
1651768340000|2022-05-05 16:32:20|248.87|246.47|248.37|245.97|248.87|246.47|248.21|245.81|0
1651768350000|2022-05-05 16:32:30|247.55|245.15|247.38|244.98|247.71|245.31|247.05|244.65|0
1651768360000|2022-05-05 16:32:40|247.71|245.31|247.71|245.31|247.95|245.55|247.71|245.31|0
1651768370000|2022-05-05 16:32:50|247.87|245.47|248.04|245.64|248.04|245.64|247.71|245.31|0
1651768380000|2022-05-05 16:33:00|248.7|246.3|249.44|247.04|249.44|247.04|248.7|246.3|0
1651768390000|2022-05-05 16:33:10|249.36|246.96|249.2|246.8|249.36|246.96|249.03|246.63|0
1651768400000|2022-05-05 16:33:20|248.7|246.3|247.71|245.31|248.7|246.3|247.38|244.98|0
1651768410000|2022-05-05 16:33:30|248.54|246.14|248.54|246.14|248.87|246.47|248.54|246.14|0
1651768420000|2022-05-05 16:33:40|248.2|245.8|249.53|247.13|249.86|247.46|248.2|245.8|0
1651768430000|2022-05-05 16:33:50|248.78|246.38|247.38|244.98|248.78|246.38|247.38|244.98|0
1651768440000|2022-05-05 16:34:00|247.21|244.81|247.05|244.65|247.46|245.06|247.05|244.65|0
1651768450000|2022-05-05 16:34:10|246.63|244.23|247.05|244.65|247.38|244.98|246.63|244.23|0
1651768460000|2022-05-05 16:34:20|247.21|244.81|245.73|243.33|247.21|244.81|245.4|243|0
1651768470000|2022-05-05 16:34:30|246.06|243.66|246.14|243.74|246.14|243.74|246.06|243.66|0
1651768480000|2022-05-05 16:34:40|246.39|243.99|245.4|243|246.39|243.99|245.4|243|0
1651768490000|2022-05-05 16:34:50|245.73|243.33|245.64|243.24|245.73|243.33|245.4|243|0
1651768500000|2022-05-05 16:35:00|245.24|242.84|244.58|242.18|245.24|242.84|242.94|240.54|0
1651768510000|2022-05-05 16:35:10|244.25|241.85|243.35|240.95|244.25|241.85|243.02|240.62|0
1651768520000|2022-05-05 16:35:20|242.61|240.21|241.8|239.4|242.94|240.54|241.8|239.4|0
1651768530000|2022-05-05 16:35:30|241.47|239.07|241.47|239.07|241.63|239.23|241.31|238.91|0
1651768540000|2022-05-05 16:35:40|240.98|238.58|240.66|238.26|241.47|239.07|240.66|238.26|0
1651768550000|2022-05-05 16:35:50|240.82|238.42|240.82|238.42|240.98|238.58|240.49|238.09|0
1651768560000|2022-05-05 16:36:00|241.31|238.91|240.49|238.09|241.31|238.91|240.49|238.09|0
1651768570000|2022-05-05 16:36:10|240.66|238.26|240.82|238.42|240.82|238.42|240.49|238.09|0
1651768580000|2022-05-05 16:36:20|240.17|237.77|240.49|238.09|240.49|238.09|239.03|236.63|0
1651768590000|2022-05-05 16:36:30|239.68|237.28|238.87|236.47|239.68|237.28|238.87|236.47|0
1651768600000|2022-05-05 16:36:40|238.54|236.14|238.38|235.98|238.54|236.14|238.22|235.82|0
1651768610000|2022-05-05 16:36:50|238.71|236.31|238.54|236.14|238.71|236.31|238.06|235.66|0
1651768620000|2022-05-05 16:37:00|239.03|236.63|240.49|238.09|240.49|238.09|239.03|236.63|0
1651768630000|2022-05-05 16:37:10|241.14|238.74|239.19|236.79|241.14|238.74|239.19|236.79|0
1651768640000|2022-05-05 16:37:20|239.35|236.95|238.54|236.14|239.35|236.95|238.54|236.14|0
1651768650000|2022-05-05 16:37:30|238.22|235.82|237.57|235.17|238.46|236.06|237.41|235.01|0
1651768660000|2022-05-05 16:37:40|237.73|235.33|238.71|236.31|239.19|236.79|237.73|235.33|0
1651768670000|2022-05-05 16:37:50|239.35|236.95|239.19|236.79|239.68|237.28|239.19|236.79|0
1651768680000|2022-05-05 16:38:00|239.68|237.28|240|237.6|240.33|237.93|239.68|237.28|0
1651768690000|2022-05-05 16:38:10|240.49|238.09|239.84|237.44|240.49|238.09|239.84|237.44|0
1651768700000|2022-05-05 16:38:20|240|237.6|238.7|236.3|240|237.6|238.7|236.3|0
1651768710000|2022-05-05 16:38:30|238.06|235.66|238.7|236.3|238.7|236.3|237.89|235.49|0
1651768720000|2022-05-05 16:38:40|239.84|237.44|239.19|236.79|240|237.6|239.19|236.79|0
1651768730000|2022-05-05 16:38:50|239.68|237.28|239.51|237.11|239.84|237.44|239.51|237.11|0
1651768740000|2022-05-05 16:39:00|240|237.6|240.33|237.93|240.82|238.42|240|237.6|0
1651768750000|2022-05-05 16:39:10|240.16|237.76|239.35|236.95|240.89|238.49|239.35|236.95|0
1651768760000|2022-05-05 16:39:20|239.19|236.79|241.14|238.74|241.14|238.74|239.19|236.79|0
1651768770000|2022-05-05 16:39:30|241.3|238.9|240.16|237.76|241.3|238.9|240.08|237.68|0
1651768780000|2022-05-05 16:39:40|240|237.6|240|237.6|240.49|238.09|240|237.6|0
1651768790000|2022-05-05 16:39:50|240.98|238.58|241.14|238.74|241.3|238.9|240.98|238.58|0
1651768800000|2022-05-05 16:40:00|240.65|238.25|240.33|237.93|241.14|238.74|240.33|237.93|0
1651768810000|2022-05-05 16:40:10|240.81|238.41|239.59|237.19|240.81|238.41|239.59|237.19|0
1651768820000|2022-05-05 16:40:20|239.19|236.79|239.35|236.95|239.51|237.11|239.19|236.79|0
1651768830000|2022-05-05 16:40:30|239.51|237.11|239.51|237.11|239.68|237.28|239.51|237.11|0
1651768840000|2022-05-05 16:40:40|239.19|236.79|239.19|236.79|239.35|236.95|238.94|236.54|0
1651768850000|2022-05-05 16:40:50|238.86|236.46|238.78|236.38|239.03|236.63|238.78|236.38|0
1651768860000|2022-05-05 16:41:00|238.86|236.46|238.86|236.46|238.86|236.46|238.54|236.14|0
1651768870000|2022-05-05 16:41:10|238.54|236.14|238.38|235.98|238.7|236.3|238.38|235.98|0
1651768880000|2022-05-05 16:41:20|237.65|235.25|237.73|235.33|238.38|235.98|237.57|235.17|0
1651768890000|2022-05-05 16:41:30|237.41|235.01|236.6|234.2|237.41|235.01|236.6|234.2|0
1651768900000|2022-05-05 16:41:40|236.76|234.36|236.44|234.04|236.76|234.36|236.44|234.04|0
1651768910000|2022-05-05 16:41:50|236.11|233.71|237.24|234.84|237.24|234.84|236.11|233.71|0
1651768920000|2022-05-05 16:42:00|237.73|235.33|237.89|235.49|238.7|236.3|237.73|235.33|0
1651768930000|2022-05-05 16:42:10|237.57|235.17|236.6|234.2|237.57|235.17|236.6|234.2|0
1651768940000|2022-05-05 16:42:20|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1651768950000|2022-05-05 16:42:30|236.11|233.71|236.27|233.87|236.6|234.2|236.11|233.71|0
1651768960000|2022-05-05 16:42:40|235.79|233.39|236.76|234.36|237|234.6|235.79|233.39|0
1651768970000|2022-05-05 16:42:50|236.92|234.52|238.05|235.65|238.05|235.65|236.44|234.04|0
1651768980000|2022-05-05 16:43:00|237.89|235.49|237.4|235|237.89|235.49|237.4|235|0
1651768990000|2022-05-05 16:43:10|238.21|235.81|239.35|236.95|239.35|236.95|238.21|235.81|0
1651769000000|2022-05-05 16:43:20|239.51|237.11|237.89|235.49|239.51|237.11|237.89|235.49|0
1651769010000|2022-05-05 16:43:30|238.05|235.65|238.21|235.81|238.21|235.81|237.89|235.49|0
1651769020000|2022-05-05 16:43:40|239.02|236.62|239.59|237.19|239.59|237.19|239.02|236.62|0
1651769030000|2022-05-05 16:43:50|239.67|237.27|240.32|237.92|240.32|237.92|239.67|237.27|0
1651769040000|2022-05-05 16:44:00|239.18|236.78|237.4|235|239.18|236.78|237.4|235|0
1651769050000|2022-05-05 16:44:10|237.08|234.68|237.16|234.76|237.4|235|236.92|234.52|0
1651769060000|2022-05-05 16:44:20|237.4|235|239.18|236.78|239.18|236.78|237.4|235|0
1651769070000|2022-05-05 16:44:30|238.86|236.46|238.29|235.89|238.86|236.46|238.29|235.89|0
1651769080000|2022-05-05 16:44:40|238.05|235.65|237.89|235.49|238.37|235.97|237.89|235.49|0
1651769090000|2022-05-05 16:44:50|238.7|236.3|238.05|235.65|238.7|236.3|238.05|235.65|0
1651769100000|2022-05-05 16:45:00|238.21|235.81|238.21|235.81|238.53|236.13|238.05|235.65|0
1651769110000|2022-05-05 16:45:10|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1651769120000|2022-05-05 16:45:20|238.21|235.81|239.34|236.94|239.83|237.43|238.21|235.81|0
1651769130000|2022-05-05 16:45:30|239.51|237.11|239.51|237.11|239.51|237.11|239.42|237.02|0
1651769140000|2022-05-05 16:45:40|238.86|236.46|238.53|236.13|238.86|236.46|238.37|235.97|0
1651769150000|2022-05-05 16:45:50|238.21|235.81|238.53|236.13|238.94|236.54|238.21|235.81|0
1651769160000|2022-05-05 16:46:00|238.21|235.81|238.86|236.46|239.02|236.62|237.96|235.56|0
1651769170000|2022-05-05 16:46:10|239.02|236.62|239.83|237.43|239.83|237.43|239.02|236.62|0
1651769180000|2022-05-05 16:46:20|239.34|236.94|238.53|236.13|239.34|236.94|238.37|235.97|0
1651769190000|2022-05-05 16:46:30|238.21|235.81|239.1|236.7|239.18|236.78|238.21|235.81|0
1651769200000|2022-05-05 16:46:40|239.18|236.78|238.93|236.53|239.18|236.78|238.37|235.97|0
1651769210000|2022-05-05 16:46:50|239.34|236.94|238.53|236.13|239.34|236.94|238.53|236.13|0
1651769220000|2022-05-05 16:47:00|237.72|235.32|236.43|234.03|237.72|235.32|236.43|234.03|0
1651769230000|2022-05-05 16:47:10|236.27|233.87|236.27|233.87|236.43|234.03|236.27|233.87|0
1651769240000|2022-05-05 16:47:20|236.43|234.03|236.75|234.35|237.24|234.84|236.43|234.03|0
1651769250000|2022-05-05 16:47:30|235.46|233.06|235.3|232.9|235.46|233.06|234.98|232.58|0
1651769260000|2022-05-05 16:47:40|235.22|232.82|235.06|232.66|235.22|232.82|235.06|232.66|0
1651769270000|2022-05-05 16:47:50|234.82|232.42|234.34|231.94|234.82|232.42|234.34|231.94|0
1651769280000|2022-05-05 16:48:00|234.18|231.78|233.7|231.3|234.18|231.78|233.53|231.13|0
1651769290000|2022-05-05 16:48:10|234.02|231.62|235.62|233.22|235.62|233.22|233.86|231.46|0
1651769300000|2022-05-05 16:48:20|235.3|232.9|234.82|232.42|235.3|232.9|234.82|232.42|0
1651769310000|2022-05-05 16:48:30|234.98|232.58|235.3|232.9|235.3|232.9|234.82|232.42|0
1651769320000|2022-05-05 16:48:40|235.62|233.22|236.02|233.62|236.02|233.62|234.9|232.5|0
1651769330000|2022-05-05 16:48:50|235.78|233.38|237.4|235|237.4|235|235.78|233.38|0
1651769340000|2022-05-05 16:49:00|238.21|235.81|238.04|235.64|238.53|236.13|238.04|235.64|0
1651769350000|2022-05-05 16:49:10|237.88|235.48|236.91|234.51|237.88|235.48|236.91|234.51|0
1651769360000|2022-05-05 16:49:20|236.75|234.35|236.27|233.87|236.91|234.51|236.27|233.87|0
1651769370000|2022-05-05 16:49:30|236.75|234.35|237.88|235.48|237.88|235.48|236.75|234.35|0
1651769380000|2022-05-05 16:49:40|237.72|235.32|236.43|234.03|237.72|235.32|236.43|234.03|0
1651769390000|2022-05-05 16:49:50|236.59|234.19|235.62|233.22|236.75|234.35|235.62|233.22|0
1651769400000|2022-05-05 16:50:00|236.27|233.87|237.56|235.16|237.88|235.48|236.27|233.87|0
1651769410000|2022-05-05 16:50:10|237.23|234.83|235.78|233.38|237.23|234.83|235.78|233.38|0
1651769420000|2022-05-05 16:50:20|236.75|234.35|237.88|235.48|237.88|235.48|236.75|234.35|0
1651769430000|2022-05-05 16:50:30|238.2|235.8|237.39|234.99|238.2|235.8|237.39|234.99|0
1651769440000|2022-05-05 16:50:40|237.07|234.67|238.28|235.88|238.28|235.88|237.07|234.67|0
1651769450000|2022-05-05 16:50:50|238.69|236.29|238.85|236.45|238.85|236.45|238.36|235.96|0
1651769460000|2022-05-05 16:51:00|239.5|237.1|240.47|238.07|240.47|238.07|239.5|237.1|0
1651769470000|2022-05-05 16:51:10|239.66|237.26|240.31|237.91|240.64|238.24|239.66|237.26|0
1651769480000|2022-05-05 16:51:20|240.88|238.48|242.59|240.19|242.59|240.19|240.88|238.48|0
1651769490000|2022-05-05 16:51:30|241.61|239.21|239.99|237.59|241.61|239.21|239.99|237.59|0
1651769500000|2022-05-05 16:51:40|240.47|238.07|240.31|237.91|240.47|238.07|239.99|237.59|0
1651769510000|2022-05-05 16:51:50|240.47|238.07|239.99|237.59|240.47|238.07|239.82|237.42|0
1651769520000|2022-05-05 16:52:00|239.82|237.42|240.31|237.91|240.64|238.24|239.82|237.42|0
1651769530000|2022-05-05 16:52:10|240.47|238.07|240.96|238.56|240.96|238.56|240.47|238.07|0
1651769540000|2022-05-05 16:52:20|241.61|239.21|241.61|239.21|241.78|239.38|241.29|238.89|0
1651769550000|2022-05-05 16:52:30|240.31|237.91|240.31|237.91|240.31|237.91|239.82|237.42|0
1651769560000|2022-05-05 16:52:40|242.43|240.03|241.94|239.54|242.59|240.19|241.94|239.54|0
1651769570000|2022-05-05 16:52:50|242.1|239.7|242.1|239.7|242.59|240.19|242.1|239.7|0
1651769580000|2022-05-05 16:53:00|242.27|239.87|243.74|241.34|243.74|241.34|242.27|239.87|0
1651769590000|2022-05-05 16:53:10|243.41|241.01|243.74|241.34|243.9|241.5|243.41|241.01|0
1651769600000|2022-05-05 16:53:20|243.82|241.42|244.72|242.32|245.05|242.65|243.82|241.42|0
1651769610000|2022-05-05 16:53:30|244.56|242.16|244.06|241.66|244.56|242.16|244.06|241.66|0
1651769620000|2022-05-05 16:53:40|243|240.6|241.85|239.45|243|240.6|241.85|239.45|0
1651769630000|2022-05-05 16:53:50|241.94|239.54|242.75|240.35|242.75|240.35|241.94|239.54|0
1651769640000|2022-05-05 16:54:00|242.59|240.19|241.77|239.37|242.59|240.19|241.77|239.37|0
1651769650000|2022-05-05 16:54:10|241.61|239.21|241.61|239.21|241.61|239.21|241.45|239.05|0
1651769660000|2022-05-05 16:54:20|241.94|239.54|241.85|239.45|241.94|239.54|241.61|239.21|0
1651769670000|2022-05-05 16:54:30|242.75|240.35|244.06|241.66|244.06|241.66|242.75|240.35|0
1651769680000|2022-05-05 16:54:40|243.74|241.34|245.05|242.65|245.05|242.65|243.74|241.34|0
1651769690000|2022-05-05 16:54:50|244.06|241.66|244.23|241.83|244.56|242.16|244.06|241.66|0
1651769700000|2022-05-05 16:55:00|245.7|243.3|245.87|243.47|245.95|243.55|245.7|243.3|0
1651769710000|2022-05-05 16:55:10|245.7|243.3|246.53|244.13|246.53|244.13|245.7|243.3|0
1651769720000|2022-05-05 16:55:20|246.36|243.96|246.36|243.96|246.36|243.96|246.03|243.63|0
1651769730000|2022-05-05 16:55:30|246.2|243.8|246.86|244.46|247.1|244.7|246.2|243.8|0
1651769740000|2022-05-05 16:55:40|246.77|244.37|246.28|243.88|247.02|244.62|246.28|243.88|0
1651769750000|2022-05-05 16:55:50|246.53|244.13|246.86|244.46|246.86|244.46|246.03|243.63|0
1651769760000|2022-05-05 16:56:00|247.19|244.79|246.03|243.63|247.19|244.79|246.03|243.63|0
1651769770000|2022-05-05 16:56:10|246.53|244.13|246.69|244.29|246.69|244.29|246.53|244.13|0
1651769780000|2022-05-05 16:56:20|246.77|244.37|246.69|244.29|246.77|244.37|246.03|243.63|0
1651769790000|2022-05-05 16:56:30|246.61|244.21|246.69|244.29|246.69|244.29|246.11|243.71|0
1651769800000|2022-05-05 16:56:40|246.2|243.8|245.78|243.38|246.2|243.8|245.78|243.38|0
1651769810000|2022-05-05 16:56:50|245.54|243.14|246.77|244.37|246.77|244.37|245.54|243.14|0
1651769820000|2022-05-05 16:57:00|247.19|244.79|247.85|245.45|247.85|245.45|246.69|244.29|0
1651769830000|2022-05-05 16:57:10|248.18|245.78|248.84|246.44|248.84|246.44|248.01|245.61|0
1651769840000|2022-05-05 16:57:20|248.09|245.69|247.35|244.95|248.09|245.69|247.1|244.7|0
1651769850000|2022-05-05 16:57:30|248.09|245.69|248.67|246.27|248.67|246.27|248.01|245.61|0
1651769860000|2022-05-05 16:57:40|249|246.6|248.34|245.94|249|246.6|248.34|245.94|0
1651769870000|2022-05-05 16:57:50|248.67|246.27|248.01|245.61|248.67|246.27|248.01|245.61|0
1651769880000|2022-05-05 16:58:00|247.76|245.36|247.02|244.62|248.09|245.69|247.02|244.62|0
1651769890000|2022-05-05 16:58:10|245.87|243.47|244.71|242.31|245.87|243.47|244.71|242.31|0
1651769900000|2022-05-05 16:58:20|244.88|242.48|245.04|242.64|245.21|242.81|244.88|242.48|0
1651769910000|2022-05-05 16:58:30|245.21|242.81|244.71|242.31|245.54|243.14|244.71|242.31|0
1651769920000|2022-05-05 16:58:40|244.88|242.48|245.78|243.38|245.78|243.38|244.88|242.48|0
1651769930000|2022-05-05 16:58:50|245.61|243.21|245.54|243.14|245.7|243.3|245.54|243.14|0
1651769940000|2022-05-05 16:59:00|245.21|242.81|244.39|241.99|245.21|242.81|244.39|241.99|0
1651769950000|2022-05-05 16:59:10|244.71|242.31|245.7|243.3|245.7|243.3|244.71|242.31|0
1651769960000|2022-05-05 16:59:20|246.03|243.63|246.19|243.79|246.69|244.29|245.86|243.46|0
1651769970000|2022-05-05 16:59:30|245.7|243.3|246.93|244.53|247.02|244.62|245.7|243.3|0
1651769980000|2022-05-05 16:59:40|247.51|245.11|247.43|245.03|247.84|245.44|247.43|245.03|0
1651769990000|2022-05-05 16:59:50|247.84|245.44|248.83|246.43|249|246.6|247.84|245.44|0
1651770000000|2022-05-05 17:00:00|249.17|246.77|250.66|248.26|250.82|248.42|249.17|246.77|0
1651770010000|2022-05-05 17:00:10|249.99|247.59|250.33|247.93|250.33|247.93|249.83|247.43|0
1651770020000|2022-05-05 17:00:20|250.82|248.42|250.66|248.26|251.16|248.76|250.66|248.26|0
1651770030000|2022-05-05 17:00:30|250.33|247.93|250.99|248.59|250.99|248.59|250.33|247.93|0
1651770040000|2022-05-05 17:00:40|251.16|248.76|250.49|248.09|251.16|248.76|250.49|248.09|0
1651770050000|2022-05-05 17:00:50|251.16|248.76|251.49|249.09|251.49|249.09|251.16|248.76|0
1651770060000|2022-05-05 17:01:00|251.82|249.42|252.99|250.59|252.99|250.59|251.82|249.42|0
1651770070000|2022-05-05 17:01:10|252.49|250.09|253.15|250.75|253.15|250.75|252.49|250.09|0
1651770080000|2022-05-05 17:01:20|253.99|251.59|253.74|251.34|253.99|251.59|253.49|251.09|0
1651770090000|2022-05-05 17:01:30|253.49|251.09|253.15|250.75|253.82|251.42|253.15|250.75|0
1651770100000|2022-05-05 17:01:40|253.99|251.59|253.32|250.92|253.99|251.59|253.32|250.92|0
1651770110000|2022-05-05 17:01:50|252.99|250.59|253.66|251.26|253.66|251.26|252.99|250.59|0
1651770120000|2022-05-05 17:02:00|253.49|251.09|254.66|252.26|254.66|252.26|253.49|251.09|0
1651770130000|2022-05-05 17:02:10|254.99|252.59|254.83|252.43|254.99|252.59|253.82|251.42|0
1651770140000|2022-05-05 17:02:20|255.83|253.43|257.01|254.61|257.01|254.61|255.66|253.26|0
1651770150000|2022-05-05 17:02:30|257.51|255.11|258.19|255.79|258.19|255.79|257.51|255.11|0
1651770160000|2022-05-05 17:02:40|258.52|256.12|258.52|256.12|258.69|256.29|258.36|255.96|0
1651770170000|2022-05-05 17:02:50|258.69|256.29|257.34|254.94|258.69|256.29|257.34|254.94|0
1651770180000|2022-05-05 17:03:00|257.18|254.78|257.18|254.78|257.18|254.78|257.01|254.61|0
1651770190000|2022-05-05 17:03:10|257.34|254.94|256.67|254.27|257.34|254.94|256.67|254.27|0
1651770200000|2022-05-05 17:03:20|256.84|254.44|256.67|254.27|256.84|254.44|256.67|254.27|0
1651770210000|2022-05-05 17:03:30|256.33|253.93|256|253.6|256.33|253.93|255.83|253.43|0
1651770220000|2022-05-05 17:03:40|255.83|253.43|256|253.6|256.17|253.77|255.83|253.43|0
1651770230000|2022-05-05 17:03:50|256.17|253.77|257.01|254.61|257.01|254.61|256.17|253.77|0
1651770240000|2022-05-05 17:04:00|257.17|254.77|257.34|254.94|257.34|254.94|256.67|254.27|0
1651770250000|2022-05-05 17:04:10|256.5|254.1|256.84|254.44|257.01|254.61|256.33|253.93|0
1651770260000|2022-05-05 17:04:20|256.33|253.93|256.5|254.1|256.5|254.1|256.17|253.77|0
1651770270000|2022-05-05 17:04:30|256.25|253.85|255.66|253.26|256.25|253.85|255.49|253.09|0
1651770280000|2022-05-05 17:04:40|255.49|253.09|255.16|252.76|255.49|253.09|254.99|252.59|0
1651770290000|2022-05-05 17:04:50|255.07|252.67|255.16|252.76|255.33|252.93|254.99|252.59|0
1651770300000|2022-05-05 17:05:00|255.66|253.26|256.58|254.18|256.58|254.18|255.66|253.26|0
1651770310000|2022-05-05 17:05:10|256.67|254.27|255.66|253.26|256.67|254.27|255.66|253.26|0
1651770320000|2022-05-05 17:05:20|254.82|252.42|255.49|253.09|255.49|253.09|254.65|252.25|0
1651770330000|2022-05-05 17:05:30|255.32|252.92|254.99|252.59|255.83|253.43|254.99|252.59|0
1651770340000|2022-05-05 17:05:40|255.32|252.92|255.4|253|255.4|253|254.99|252.59|0
1651770350000|2022-05-05 17:05:50|255.16|252.76|254.99|252.59|255.49|253.09|254.99|252.59|0
1651770360000|2022-05-05 17:06:00|254.82|252.42|255.32|252.92|255.32|252.92|254.65|252.25|0
1651770370000|2022-05-05 17:06:10|255.16|252.76|255.83|253.43|255.83|253.43|254.99|252.59|0
1651770380000|2022-05-05 17:06:20|256.33|253.93|257.68|255.28|257.76|255.36|256.33|253.93|0
1651770390000|2022-05-05 17:06:30|257.59|255.19|257.68|255.28|257.68|255.28|257|254.6|0
1651770400000|2022-05-05 17:06:40|258.18|255.78|259.7|257.3|259.7|257.3|258.18|255.78|0
1651770410000|2022-05-05 17:06:50|259.11|256.71|259.19|256.79|259.19|256.79|258.94|256.54|0
1651770420000|2022-05-05 17:07:00|258.69|256.29|259.53|257.13|259.53|257.13|258.69|256.29|0
1651770430000|2022-05-05 17:07:10|259.36|256.96|257.68|255.28|259.36|256.96|257.68|255.28|0
1651770440000|2022-05-05 17:07:20|257.51|255.11|256.67|254.27|257.51|255.11|256.67|254.27|0
1651770450000|2022-05-05 17:07:30|256.83|254.43|257.92|255.52|257.92|255.52|256.83|254.43|0
1651770460000|2022-05-05 17:07:40|257.68|255.28|259.53|257.13|259.7|257.3|257.68|255.28|0
1651770470000|2022-05-05 17:07:50|259.36|256.96|259.7|257.3|260.04|257.64|259.36|256.96|0
1651770480000|2022-05-05 17:08:00|260.38|257.98|260.04|257.64|260.55|258.15|259.87|257.47|0
1651770490000|2022-05-05 17:08:10|260.55|258.15|261.05|258.65|261.05|258.65|260.38|257.98|0
1651770500000|2022-05-05 17:08:20|261.47|259.07|261.39|258.99|261.56|259.16|261.39|258.99|0
1651770510000|2022-05-05 17:08:30|261.22|258.82|260.38|257.98|261.22|258.82|260.38|257.98|0
1651770520000|2022-05-05 17:08:40|260.55|258.15|260.38|257.98|260.55|258.15|260.04|257.64|0
1651770530000|2022-05-05 17:08:50|260.71|258.31|260.54|258.14|260.71|258.31|260.54|258.14|0
1651770540000|2022-05-05 17:09:00|260.71|258.31|260.54|258.14|261.39|258.99|260.54|258.14|0
1651770550000|2022-05-05 17:09:10|261.05|258.65|260.96|258.56|261.05|258.65|260.96|258.56|0
1651770560000|2022-05-05 17:09:20|260.88|258.48|261.05|258.65|261.05|258.65|260.88|258.48|0
1651770570000|2022-05-05 17:09:30|261.22|258.82|261.39|258.99|261.56|259.16|261.22|258.82|0
1651770580000|2022-05-05 17:09:40|261.22|258.82|259.53|257.13|261.22|258.82|259.53|257.13|0
1651770590000|2022-05-05 17:09:50|259.36|256.96|258.93|256.53|259.36|256.96|258.93|256.53|0
1651770600000|2022-05-05 17:10:00|261.93|259.53|261.76|259.36|262.01|259.61|261.76|259.36|0
1651770610000|2022-05-05 17:10:10|262.1|259.7|259.02|256.62|262.1|259.7|259.02|256.62|0
1651770620000|2022-05-05 17:10:20|258.18|255.78|258.18|255.78|258.43|256.03|258.18|255.78|0
1651770630000|2022-05-05 17:10:30|257.84|255.44|256.48|254.08|257.84|255.44|256.48|254.08|0
1651770640000|2022-05-05 17:10:40|256.64|254.24|256.14|253.74|256.64|254.24|256.14|253.74|0
1651770650000|2022-05-05 17:10:50|255.97|253.57|255.47|253.07|256.14|253.74|255.3|252.9|0
1651770660000|2022-05-05 17:11:00|255.13|252.73|254.54|252.14|255.13|252.73|254.54|252.14|0
1651770670000|2022-05-05 17:11:10|254.29|251.89|253.62|251.22|254.29|251.89|253.62|251.22|0
1651770680000|2022-05-05 17:11:20|254.12|251.72|255.04|252.64|255.04|252.64|254.12|251.72|0
1651770690000|2022-05-05 17:11:30|255.3|252.9|256.22|253.82|256.22|253.82|255.3|252.9|0
1651770700000|2022-05-05 17:11:40|256.47|254.07|255.13|252.73|256.47|254.07|255.13|252.73|0
1651770710000|2022-05-05 17:11:50|255.3|252.9|254.29|251.89|255.3|252.9|254.29|251.89|0
1651770720000|2022-05-05 17:12:00|254.46|252.06|255.04|252.64|255.04|252.64|254.46|252.06|0
1651770730000|2022-05-05 17:12:10|255.46|253.06|254.79|252.39|255.46|253.06|254.79|252.39|0
1651770740000|2022-05-05 17:12:20|254.46|252.06|253.12|250.72|254.62|252.22|253.12|250.72|0
1651770750000|2022-05-05 17:12:30|253.28|250.88|253.03|250.63|253.28|250.88|253.03|250.63|0
1651770760000|2022-05-05 17:12:40|252.78|250.38|252.11|249.71|252.78|250.38|251.95|249.55|0
1651770770000|2022-05-05 17:12:50|251.95|249.55|251.95|249.55|252.11|249.71|251.95|249.55|0
1651770780000|2022-05-05 17:13:00|251.45|249.05|251.69|249.29|251.69|249.29|251.28|248.88|0
1651770790000|2022-05-05 17:13:10|252.95|250.55|251.95|249.55|252.95|250.55|251.95|249.55|0
1651770800000|2022-05-05 17:13:20|251.61|249.21|251.95|249.55|251.95|249.55|251.11|248.71|0
1651770810000|2022-05-05 17:13:30|251.45|249.05|251.95|249.55|252.11|249.71|251.45|249.05|0
1651770820000|2022-05-05 17:13:40|251.28|248.88|250.45|248.05|251.28|248.88|250.45|248.05|0
1651770830000|2022-05-05 17:13:50|250.78|248.38|248.85|246.45|250.78|248.38|248.85|246.45|0
1651770840000|2022-05-05 17:14:00|249.35|246.95|249.52|247.12|249.52|247.12|249.19|246.79|0
1651770850000|2022-05-05 17:14:10|249.7|247.3|248.21|245.81|249.7|247.3|248.21|245.81|0
1651770860000|2022-05-05 17:14:20|248.04|245.64|249.04|246.64|249.2|246.8|248.04|245.64|0
1651770870000|2022-05-05 17:14:30|249.37|246.97|248.54|246.14|249.37|246.97|248.54|246.14|0
1651770880000|2022-05-05 17:14:40|249.04|246.64|248.54|246.14|249.04|246.64|248.54|246.14|0
1651770890000|2022-05-05 17:14:50|248.21|245.81|248.37|245.97|248.37|245.97|247.88|245.48|0
1651770900000|2022-05-05 17:15:00|248.45|246.05|249.45|247.05|249.45|247.05|248.45|246.05|0
1651770910000|2022-05-05 17:15:10|249.54|247.14|251.2|248.8|251.2|248.8|249.54|247.14|0
1651770920000|2022-05-05 17:15:20|251.54|249.14|250.2|247.8|251.54|249.14|250.2|247.8|0
1651770930000|2022-05-05 17:15:30|250.54|248.14|249.37|246.97|250.54|248.14|249.37|246.97|0
1651770940000|2022-05-05 17:15:40|249.54|247.14|248.7|246.3|249.54|247.14|248.7|246.3|0
1651770950000|2022-05-05 17:15:50|248.87|246.47|249.54|247.14|249.54|247.14|248.87|246.47|0
1651770960000|2022-05-05 17:16:00|248.7|246.3|247.54|245.14|248.7|246.3|247.54|245.14|0
1651770970000|2022-05-05 17:16:10|247.05|244.65|246.22|243.82|247.05|244.65|246.22|243.82|0
1651770980000|2022-05-05 17:16:20|245.72|243.32|244.9|242.5|245.72|243.32|244.9|242.5|0
1651770990000|2022-05-05 17:16:30|244.73|242.33|244.57|242.17|244.73|242.33|243.75|241.35|0
1651771000000|2022-05-05 17:16:40|244.24|241.84|244.4|242|244.57|242.17|244.24|241.84|0
1651771010000|2022-05-05 17:16:50|244.73|242.33|244.73|242.33|244.73|242.33|244.24|241.84|0
1651771020000|2022-05-05 17:17:00|245.39|242.99|245.89|243.49|245.89|243.49|245.39|242.99|0
1651771030000|2022-05-05 17:17:10|245.39|242.99|244.4|242|245.39|242.99|243.91|241.51|0
1651771040000|2022-05-05 17:17:20|244.9|242.5|245.72|243.32|245.72|243.32|244.9|242.5|0
1651771050000|2022-05-05 17:17:30|245.89|243.49|246.13|243.73|246.13|243.73|245.89|243.49|0
1651771060000|2022-05-05 17:17:40|246.38|243.98|246.71|244.31|246.71|244.31|245.89|243.49|0
1651771070000|2022-05-05 17:17:50|246.88|244.48|247.21|244.81|247.21|244.81|246.88|244.48|0
1651771080000|2022-05-05 17:18:00|247.04|244.64|250.7|248.3|250.7|248.3|247.04|244.64|0
1651771090000|2022-05-05 17:18:10|251.03|248.63|249.37|246.97|251.03|248.63|249.37|246.97|0
1651771100000|2022-05-05 17:18:20|249.53|247.13|249.7|247.3|249.78|247.38|249.53|247.13|0
1651771110000|2022-05-05 17:18:30|249.37|246.97|249.78|247.38|250.2|247.8|249.37|246.97|0
1651771120000|2022-05-05 17:18:40|249.7|247.3|249.37|246.97|249.7|247.3|249.03|246.63|0
1651771130000|2022-05-05 17:18:50|249.2|246.8|249.11|246.71|249.37|246.97|249.11|246.71|0
1651771140000|2022-05-05 17:19:00|249.37|246.97|248.61|246.21|249.37|246.97|248.61|246.21|0
1651771150000|2022-05-05 17:19:10|248.7|246.3|250.03|247.63|250.03|247.63|248.7|246.3|0
1651771160000|2022-05-05 17:19:20|249.86|247.46|249.7|247.3|250.36|247.96|249.7|247.3|0
1651771170000|2022-05-05 17:19:30|249.2|246.8|248.7|246.3|249.2|246.8|248.37|245.97|0
1651771180000|2022-05-05 17:19:40|248.87|246.47|249.86|247.46|249.86|247.46|248.53|246.13|0
1651771190000|2022-05-05 17:19:50|249.7|247.3|249.36|246.96|249.86|247.46|249.36|246.96|0
1651771200000|2022-05-05 17:20:00|249.53|247.13|247.21|244.81|249.53|247.13|247.21|244.81|0
1651771210000|2022-05-05 17:20:10|247.04|244.64|246.71|244.31|247.04|244.64|246.54|244.14|0
1651771220000|2022-05-05 17:20:20|246.38|243.98|247.37|244.97|247.37|244.97|246.38|243.98|0
1651771230000|2022-05-05 17:20:30|247.7|245.3|248.53|246.13|248.87|246.47|247.7|245.3|0
1651771240000|2022-05-05 17:20:40|248.2|245.8|246.54|244.14|248.2|245.8|246.54|244.14|0
1651771250000|2022-05-05 17:20:50|247.21|244.81|248.03|245.63|248.03|245.63|247.21|244.81|0
1651771260000|2022-05-05 17:21:00|248.86|246.46|248.37|245.97|248.86|246.46|248.03|245.63|0
1651771270000|2022-05-05 17:21:10|248.2|245.8|247.7|245.3|248.2|245.8|247.54|245.14|0
1651771280000|2022-05-05 17:21:20|248.03|245.63|249.36|246.96|249.36|246.96|248.03|245.63|0
1651771290000|2022-05-05 17:21:30|248.7|246.3|248.53|246.13|248.7|246.3|248.45|246.05|0
1651771300000|2022-05-05 17:21:40|249.03|246.63|249.2|246.8|249.2|246.8|249.03|246.63|0
1651771310000|2022-05-05 17:21:50|248.86|246.46|251.19|248.79|251.19|248.79|248.86|246.46|0
1651771320000|2022-05-05 17:22:00|251.03|248.63|251.03|248.63|251.36|248.96|251.03|248.63|0
1651771330000|2022-05-05 17:22:10|250.61|248.21|250.94|248.54|251.19|248.79|250.53|248.13|0
1651771340000|2022-05-05 17:22:20|252.03|249.63|252.03|249.63|252.03|249.63|251.19|248.79|0
1651771350000|2022-05-05 17:22:30|252.2|249.8|250.36|247.96|252.36|249.96|250.36|247.96|0
1651771360000|2022-05-05 17:22:40|250.53|248.13|250.53|248.13|250.53|248.13|250.53|248.13|0
1651771370000|2022-05-05 17:22:50|250.19|247.79|250.69|248.29|251.03|248.63|250.19|247.79|0
1651771380000|2022-05-05 17:23:00|251.03|248.63|249.69|247.29|251.03|248.63|249.69|247.29|0
1651771390000|2022-05-05 17:23:10|249.44|247.04|248.36|245.96|249.69|247.29|248.36|245.96|0
1651771400000|2022-05-05 17:23:20|248.03|245.63|247.87|245.47|248.53|246.13|247.87|245.47|0
1651771410000|2022-05-05 17:23:30|248.03|245.63|248.2|245.8|248.2|245.8|248.03|245.63|0
1651771420000|2022-05-05 17:23:40|248.53|246.13|248.53|246.13|248.53|246.13|248.36|245.96|0
1651771430000|2022-05-05 17:23:50|249.36|246.96|250.36|247.96|250.69|248.29|249.36|246.96|0
1651771440000|2022-05-05 17:24:00|249.53|247.13|250.03|247.63|250.03|247.63|249.53|247.13|0
1651771450000|2022-05-05 17:24:10|250.11|247.71|249.44|247.04|250.11|247.71|249.36|246.96|0
1651771460000|2022-05-05 17:24:20|249.77|247.37|249.36|246.96|249.77|247.37|249.19|246.79|0
1651771470000|2022-05-05 17:24:30|249.03|246.63|248.69|246.29|249.03|246.63|248.69|246.29|0
1651771480000|2022-05-05 17:24:40|249.19|246.79|249.36|246.96|249.69|247.29|249.19|246.79|0
1651771490000|2022-05-05 17:24:50|250.02|247.62|250.52|248.12|250.86|248.46|250.02|247.62|0
1651771500000|2022-05-05 17:25:00|250.02|247.62|249.6|247.2|250.19|247.79|249.6|247.2|0
1651771510000|2022-05-05 17:25:10|249.52|247.12|250.36|247.96|250.36|247.96|249.52|247.12|0
1651771520000|2022-05-05 17:25:20|250.52|248.12|250.52|248.12|250.52|248.12|250.52|248.12|0
1651771530000|2022-05-05 17:25:30|250.6|248.2|249.52|247.12|250.6|248.2|249.36|246.96|0
1651771540000|2022-05-05 17:25:40|248.69|246.29|248.36|245.96|248.69|246.29|247.86|245.46|0
1651771550000|2022-05-05 17:25:50|248.69|246.29|249.52|247.12|249.52|247.12|247.86|245.46|0
1651771560000|2022-05-05 17:26:00|250.19|247.79|250.36|247.96|251.02|248.62|250.19|247.79|0
1651771570000|2022-05-05 17:26:10|250.52|248.12|250.69|248.29|250.69|248.29|250.19|247.79|0
1651771580000|2022-05-05 17:26:20|250.77|248.37|249.77|247.37|251.27|248.87|249.77|247.37|0
1651771590000|2022-05-05 17:26:30|248.69|246.29|246.95|244.55|248.69|246.29|246.95|244.55|0
1651771600000|2022-05-05 17:26:40|246.87|244.47|246.54|244.14|246.87|244.47|246.54|244.14|0
1651771610000|2022-05-05 17:26:50|246.87|244.47|247.03|244.63|247.86|245.46|246.87|244.47|0
1651771620000|2022-05-05 17:27:00|247.2|244.8|246.21|243.81|247.2|244.8|246.12|243.72|0
1651771630000|2022-05-05 17:27:10|245.55|243.15|247.7|245.3|247.7|245.3|245.55|243.15|0
1651771640000|2022-05-05 17:27:20|248.03|245.63|248.19|245.79|248.19|245.79|247.53|245.13|0
1651771650000|2022-05-05 17:27:30|247.36|244.96|246.7|244.3|247.86|245.46|246.7|244.3|0
1651771660000|2022-05-05 17:27:40|246.54|244.14|246.7|244.3|246.95|244.55|246.54|244.14|0
1651771670000|2022-05-05 17:27:50|247.2|244.8|246.37|243.97|247.2|244.8|246.37|243.97|0
1651771680000|2022-05-05 17:28:00|246.7|244.3|248.19|245.79|248.36|245.96|246.7|244.3|0
1651771690000|2022-05-05 17:28:10|247.36|244.96|247.94|245.54|247.94|245.54|246.95|244.55|0
1651771700000|2022-05-05 17:28:20|247.36|244.96|247.44|245.04|247.86|245.46|247.36|244.96|0
1651771710000|2022-05-05 17:28:30|247.2|244.8|247.36|244.96|247.36|244.96|246.87|244.47|0
1651771720000|2022-05-05 17:28:40|248.1|245.7|248.19|245.79|248.69|246.29|248.1|245.7|0
1651771730000|2022-05-05 17:28:50|248.1|245.7|248.69|246.29|248.69|246.29|248.1|245.7|0
1651771740000|2022-05-05 17:29:00|249.69|247.29|249.52|247.12|249.69|247.29|249.02|246.62|0
1651771750000|2022-05-05 17:29:10|249.1|246.7|251.19|248.79|251.19|248.79|249.1|246.7|0
1651771760000|2022-05-05 17:29:20|250.52|248.12|251.35|248.95|251.35|248.95|250.52|248.12|0
1651771770000|2022-05-05 17:29:30|250.85|248.45|250.02|247.62|251.02|248.62|249.85|247.45|0
1651771780000|2022-05-05 17:29:40|250.26|247.86|250.68|248.28|250.68|248.28|250.1|247.7|0
1651771790000|2022-05-05 17:29:50|250.52|248.12|250.52|248.12|250.6|248.2|250.52|248.12|0
1651771800000|2022-05-05 17:30:00|250.68|248.28|247.69|245.29|250.68|248.28|247.36|244.96|0
1651771810000|2022-05-05 17:30:10|247.11|244.71|247.86|245.46|247.86|245.46|247.11|244.71|0
1651771820000|2022-05-05 17:30:20|246.94|244.54|244.72|242.32|246.94|244.54|244.72|242.32|0
1651771830000|2022-05-05 17:30:30|245.05|242.65|243.81|241.41|245.05|242.65|243.56|241.16|0
1651771840000|2022-05-05 17:30:40|243.89|241.49|244.55|242.15|244.55|242.15|243.56|241.16|0
1651771850000|2022-05-05 17:30:50|244.88|242.48|246.04|243.64|246.04|243.64|244.88|242.48|0
1651771860000|2022-05-05 17:31:00|246.12|243.72|245.05|242.65|246.12|243.72|244.88|242.48|0
1651771870000|2022-05-05 17:31:10|245.54|243.14|245.54|243.14|245.54|243.14|245.54|243.14|0
1651771880000|2022-05-05 17:31:20|246.04|243.64|246.04|243.64|246.04|243.64|245.71|243.31|0
1651771890000|2022-05-05 17:31:30|246.7|244.3|248.52|246.12|248.69|246.29|246.7|244.3|0
1651771900000|2022-05-05 17:31:40|247.69|245.29|246.53|244.13|247.69|245.29|246.53|244.13|0
1651771910000|2022-05-05 17:31:50|245.87|243.47|245.54|243.14|245.87|243.47|245.54|243.14|0
1651771920000|2022-05-05 17:32:00|245.62|243.22|244.79|242.39|245.62|243.22|244.79|242.39|0
1651771930000|2022-05-05 17:32:10|244.88|242.48|245.21|242.81|245.21|242.81|244.88|242.48|0
1651771940000|2022-05-05 17:32:20|245.04|242.64|244.22|241.82|245.04|242.64|244.22|241.82|0
1651771950000|2022-05-05 17:32:30|245.04|242.64|245.78|243.38|245.78|243.38|245.04|242.64|0
1651771960000|2022-05-05 17:32:40|246.2|243.8|244.38|241.98|246.2|243.8|244.38|241.98|0
1651771970000|2022-05-05 17:32:50|244.55|242.15|244.38|241.98|244.55|242.15|243.89|241.49|0
1651771980000|2022-05-05 17:33:00|244.06|241.66|244.55|242.15|244.55|242.15|244.06|241.66|0
1651771990000|2022-05-05 17:33:10|244.38|241.98|244.63|242.23|245.12|242.72|244.38|241.98|0
1651772000000|2022-05-05 17:33:20|245.37|242.97|245.29|242.89|245.54|243.14|245.29|242.89|0
1651772010000|2022-05-05 17:33:30|244.38|241.98|244.38|241.98|244.55|242.15|244.22|241.82|0
1651772020000|2022-05-05 17:33:40|244.22|241.82|245.04|242.64|245.04|242.64|243.89|241.49|0
1651772030000|2022-05-05 17:33:50|244.88|242.48|245.54|243.14|245.54|243.14|244.88|242.48|0
1651772040000|2022-05-05 17:34:00|245.45|243.05|247.19|244.79|248.02|245.62|245.45|243.05|0
1651772050000|2022-05-05 17:34:10|247.02|244.62|247.85|245.45|247.85|245.45|247.02|244.62|0
1651772060000|2022-05-05 17:34:20|247.1|244.7|246.2|243.8|247.1|244.7|246.2|243.8|0
1651772070000|2022-05-05 17:34:30|246.36|243.96|247.19|244.79|247.19|244.79|246.36|243.96|0
1651772080000|2022-05-05 17:34:40|247.69|245.29|247.02|244.62|247.69|245.29|247.02|244.62|0
1651772090000|2022-05-05 17:34:50|246.77|244.37|246.36|243.96|246.77|244.37|246.2|243.8|0
1651772100000|2022-05-05 17:35:00|246.61|244.21|247.69|245.29|247.85|245.45|246.61|244.21|0
1651772110000|2022-05-05 17:35:10|246.94|244.54|247.19|244.79|247.19|244.79|246.94|244.54|0
1651772120000|2022-05-05 17:35:20|247.02|244.62|248.02|245.62|248.51|246.11|247.02|244.62|0
1651772130000|2022-05-05 17:35:30|247.19|244.79|246.94|244.54|247.19|244.79|246.86|244.46|0
1651772140000|2022-05-05 17:35:40|247.02|244.62|247.35|244.95|247.52|245.12|247.02|244.62|0
1651772150000|2022-05-05 17:35:50|247.6|245.2|249.01|246.61|249.35|246.95|247.6|245.2|0
1651772160000|2022-05-05 17:36:00|248.85|246.45|250.51|248.11|250.51|248.11|248.85|246.45|0
1651772170000|2022-05-05 17:36:10|251.68|249.28|252.85|250.45|252.85|250.45|251.68|249.28|0
1651772180000|2022-05-05 17:36:20|253.02|250.62|252.35|249.95|253.02|250.62|252.35|249.95|0
1651772190000|2022-05-05 17:36:30|252.43|250.03|251.76|249.36|253.02|250.62|251.68|249.28|0
1651772200000|2022-05-05 17:36:40|252.01|249.61|252.93|250.53|253.35|250.95|252.01|249.61|0
1651772210000|2022-05-05 17:36:50|253.18|250.78|253.85|251.45|253.85|251.45|253.18|250.78|0
1651772220000|2022-05-05 17:37:00|254.02|251.62|254.69|252.29|255.37|252.97|254.02|251.62|0
1651772230000|2022-05-05 17:37:10|254.77|252.37|256.04|253.64|256.04|253.64|254.77|252.37|0
1651772240000|2022-05-05 17:37:20|256.21|253.81|256.46|254.06|256.55|254.15|256.21|253.81|0
1651772250000|2022-05-05 17:37:30|256.38|253.98|256.96|254.56|257.73|255.33|256.38|253.98|0
1651772260000|2022-05-05 17:37:40|256.88|254.48|256.88|254.48|257.22|254.82|256.88|254.48|0
1651772270000|2022-05-05 17:37:50|256.21|253.81|255.53|253.13|256.21|253.81|255.37|252.97|0
1651772280000|2022-05-05 17:38:00|256.21|253.81|255.87|253.47|256.21|253.81|255.53|253.13|0
1651772290000|2022-05-05 17:38:10|255.03|252.63|254.61|252.21|255.03|252.63|254.61|252.21|0
1651772300000|2022-05-05 17:38:20|254.19|251.79|253.52|251.12|254.19|251.79|253.52|251.12|0
1651772310000|2022-05-05 17:38:30|253.18|250.78|253.43|251.03|253.43|251.03|252.85|250.45|0
1651772320000|2022-05-05 17:38:40|253.35|250.95|253.52|251.12|253.68|251.28|253.35|250.95|0
1651772330000|2022-05-05 17:38:50|251.51|249.11|250.67|248.27|251.51|249.11|250.67|248.27|0
1651772340000|2022-05-05 17:39:00|250.17|247.77|249.01|246.61|250.17|247.77|248.84|246.44|0
1651772350000|2022-05-05 17:39:10|248.51|246.11|249.17|246.77|250.17|247.77|248.51|246.11|0
1651772360000|2022-05-05 17:39:20|249.67|247.27|249.17|246.77|249.67|247.27|249.17|246.77|0
1651772370000|2022-05-05 17:39:30|248.59|246.19|248.84|246.44|248.84|246.44|248.59|246.19|0
1651772380000|2022-05-05 17:39:40|249.51|247.11|250.01|247.61|250.01|247.61|249.51|247.11|0
1651772390000|2022-05-05 17:39:50|249.67|247.27|249.67|247.27|249.67|247.27|249.01|246.61|0
1651772400000|2022-05-05 17:40:00|249.84|247.44|248.76|246.36|249.84|247.44|248.76|246.36|0
1651772410000|2022-05-05 17:40:10|248.84|246.44|248.68|246.28|249.01|246.61|248.68|246.28|0
1651772420000|2022-05-05 17:40:20|248.01|245.61|248.18|245.78|248.67|246.27|247.85|245.45|0
1651772430000|2022-05-05 17:40:30|248.34|245.94|248.18|245.78|248.34|245.94|248.09|245.69|0
1651772440000|2022-05-05 17:40:40|247.84|245.44|249.17|246.77|249.17|246.77|247.84|245.44|0
1651772450000|2022-05-05 17:40:50|250.5|248.1|249.84|247.44|250.5|248.1|249.84|247.44|0
1651772460000|2022-05-05 17:41:00|251|248.6|250.17|247.77|251|248.6|250|247.6|0
1651772470000|2022-05-05 17:41:10|248.84|246.44|250.17|247.77|250.17|247.77|248.84|246.44|0
1651772480000|2022-05-05 17:41:20|249.92|247.52|250.34|247.94|250.84|248.44|249.92|247.52|0
1651772490000|2022-05-05 17:41:30|250.58|248.18|250.5|248.1|250.58|248.18|249.67|247.27|0
1651772500000|2022-05-05 17:41:40|251.42|249.02|251.34|248.94|251.42|249.02|251.34|248.94|0
1651772510000|2022-05-05 17:41:50|251|248.6|251.34|248.94|251.34|248.94|250.84|248.44|0
1651772520000|2022-05-05 17:42:00|252.34|249.94|250.84|248.44|252.34|249.94|250.84|248.44|0
1651772530000|2022-05-05 17:42:10|250.08|247.68|249.84|247.44|250.08|247.68|249.67|247.27|0
1651772540000|2022-05-05 17:42:20|250.17|247.77|252.17|249.77|252.17|249.77|250.17|247.77|0
1651772550000|2022-05-05 17:42:30|251.67|249.27|251.42|249.02|252.34|249.94|251.42|249.02|0
1651772560000|2022-05-05 17:42:40|251.08|248.68|253.85|251.45|253.85|251.45|250.84|248.44|0
1651772570000|2022-05-05 17:42:50|253.34|250.94|254.35|251.95|254.35|251.95|253.18|250.78|0
1651772580000|2022-05-05 17:43:00|255.53|253.13|254.35|251.95|255.7|253.3|254.35|251.95|0
1651772590000|2022-05-05 17:43:10|254.77|252.37|255.53|253.13|255.78|253.38|254.77|252.37|0
1651772600000|2022-05-05 17:43:20|255.7|253.3|255.36|252.96|255.7|253.3|255.36|252.96|0
1651772610000|2022-05-05 17:43:30|255.7|253.3|254.18|251.78|255.7|253.3|254.18|251.78|0
1651772620000|2022-05-05 17:43:40|253.68|251.28|253.18|250.78|253.68|251.28|253.18|250.78|0
1651772630000|2022-05-05 17:43:50|253.51|251.11|253.01|250.61|253.51|251.11|252.34|249.94|0
1651772640000|2022-05-05 17:44:00|252.34|249.94|252.51|250.11|252.51|250.11|251.67|249.27|0
1651772650000|2022-05-05 17:44:10|252|249.6|253.51|251.11|253.51|251.11|252|249.6|0
1651772660000|2022-05-05 17:44:20|253.34|250.94|253.17|250.77|253.68|251.28|253.17|250.77|0
1651772670000|2022-05-05 17:44:30|253.01|250.61|252.5|250.1|253.01|250.61|252.34|249.94|0
1651772680000|2022-05-05 17:44:40|252|249.6|250.83|248.43|252|249.6|250.67|248.27|0
1651772690000|2022-05-05 17:44:50|250.33|247.93|249.83|247.43|250.33|247.93|249.67|247.27|0
1651772700000|2022-05-05 17:45:00|249.5|247.1|250.17|247.77|250.58|248.18|249.5|247.1|0
1651772710000|2022-05-05 17:45:10|250.41|248.01|251.33|248.93|251.33|248.93|250.17|247.77|0
1651772720000|2022-05-05 17:45:20|251.83|249.43|251.17|248.77|251.83|249.43|251.17|248.77|0
1651772730000|2022-05-05 17:45:30|251.33|248.93|251|248.6|251.33|248.93|251|248.6|0
1651772740000|2022-05-05 17:45:40|251.5|249.1|251.83|249.43|253.01|250.61|251.5|249.1|0
1651772750000|2022-05-05 17:45:50|251.25|248.85|251|248.6|251.33|248.93|251|248.6|0
1651772760000|2022-05-05 17:46:00|250|247.6|250|247.6|250.17|247.77|250|247.6|0
1651772770000|2022-05-05 17:46:10|249.5|247.1|249.17|246.77|249.67|247.27|249.17|246.77|0
1651772780000|2022-05-05 17:46:20|248.83|246.43|249.17|246.77|249.17|246.77|248.67|246.27|0
1651772790000|2022-05-05 17:46:30|249.67|247.27|250.83|248.43|251.33|248.93|249.67|247.27|0
1651772800000|2022-05-05 17:46:40|250.5|248.1|250.66|248.26|251|248.6|250.5|248.1|0
1651772810000|2022-05-05 17:46:50|250|247.6|249.83|247.43|250.16|247.76|249.83|247.43|0
1651772820000|2022-05-05 17:47:00|249.74|247.34|249.66|247.26|249.74|247.34|249|246.6|0
1651772830000|2022-05-05 17:47:10|250.24|247.84|250.16|247.76|250.41|248.01|250.16|247.76|0
1651772840000|2022-05-05 17:47:20|250|247.6|249|246.6|250|247.6|249|246.6|0
1651772850000|2022-05-05 17:47:30|248.83|246.43|248.67|246.27|248.83|246.43|248.67|246.27|0
1651772860000|2022-05-05 17:47:40|248.83|246.43|249|246.6|249|246.6|248.83|246.43|0
1651772870000|2022-05-05 17:47:50|250|247.6|249.66|247.26|250|247.6|249.66|247.26|0
1651772880000|2022-05-05 17:48:00|249.16|246.76|246.68|244.28|249.16|246.76|246.68|244.28|0
1651772890000|2022-05-05 17:48:10|246.84|244.44|247.5|245.1|247.5|245.1|246.35|243.95|0
1651772900000|2022-05-05 17:48:20|247.84|245.44|247.58|245.18|248|245.6|247.58|245.18|0
1651772910000|2022-05-05 17:48:30|247.84|245.44|247.67|245.27|248.33|245.93|247.67|245.27|0
1651772920000|2022-05-05 17:48:40|247.84|245.44|248|245.6|248|245.6|247.84|245.44|0
1651772930000|2022-05-05 17:48:50|247.34|244.94|247.67|245.27|247.83|245.43|247.01|244.61|0
1651772940000|2022-05-05 17:49:00|247.83|245.43|247.01|244.61|247.83|245.43|246.84|244.44|0
1651772950000|2022-05-05 17:49:10|246.68|244.28|245.6|243.2|246.68|244.28|245.6|243.2|0
1651772960000|2022-05-05 17:49:20|245.19|242.79|245.35|242.95|245.52|243.12|245.19|242.79|0
1651772970000|2022-05-05 17:49:30|245.68|243.28|245.85|243.45|246.01|243.61|245.68|243.28|0
1651772980000|2022-05-05 17:49:40|245.68|243.28|246.01|243.61|246.01|243.61|245.52|243.12|0
1651772990000|2022-05-05 17:49:50|245.85|243.45|245.02|242.62|245.85|243.45|245.02|242.62|0
1651773000000|2022-05-05 17:50:00|245.52|243.12|243.71|241.31|245.52|243.12|243.71|241.31|0
1651773010000|2022-05-05 17:50:10|244.03|241.63|243.21|240.81|244.03|241.63|243.21|240.81|0
1651773020000|2022-05-05 17:50:20|242.88|240.48|242.47|240.07|243.05|240.65|242.47|240.07|0
1651773030000|2022-05-05 17:50:30|242.23|239.83|241.24|238.84|242.23|239.83|241.24|238.84|0
1651773040000|2022-05-05 17:50:40|241.41|239.01|240.59|238.19|241.41|239.01|240.59|238.19|0
1651773050000|2022-05-05 17:50:50|240.75|238.35|240.51|238.11|240.92|238.52|240.43|238.03|0
1651773060000|2022-05-05 17:51:00|239.94|237.54|240.26|237.86|240.26|237.86|239.94|237.54|0
1651773070000|2022-05-05 17:51:10|240.18|237.78|239.77|237.37|240.26|237.86|239.77|237.37|0
1651773080000|2022-05-05 17:51:20|240.1|237.7|240.75|238.35|240.75|238.35|240.1|237.7|0
1651773090000|2022-05-05 17:51:30|241.08|238.68|240.75|238.35|241.24|238.84|240.59|238.19|0
1651773100000|2022-05-05 17:51:40|240.34|237.94|240.59|238.19|240.75|238.35|240.34|237.94|0
1651773110000|2022-05-05 17:51:50|240.18|237.78|239.61|237.21|240.18|237.78|239.61|237.21|0
1651773120000|2022-05-05 17:52:00|239.77|237.37|239.28|236.88|239.77|237.37|239.28|236.88|0
1651773130000|2022-05-05 17:52:10|239.12|236.72|239.28|236.88|239.28|236.88|238.96|236.56|0
1651773140000|2022-05-05 17:52:20|239.12|236.72|238.96|236.56|239.28|236.88|238.96|236.56|0
1651773150000|2022-05-05 17:52:30|239.45|237.05|239.36|236.96|239.77|237.37|239.36|236.96|0
1651773160000|2022-05-05 17:52:40|239.45|237.05|239.61|237.21|239.77|237.37|239.45|237.05|0
1651773170000|2022-05-05 17:52:50|239.45|237.05|239.61|237.21|239.61|237.21|239.12|236.72|0
1651773180000|2022-05-05 17:53:00|240.75|238.35|241.24|238.84|241.24|238.84|240.75|238.35|0
1651773190000|2022-05-05 17:53:10|240.83|238.43|240.1|237.7|240.83|238.43|240.1|237.7|0
1651773200000|2022-05-05 17:53:20|240.26|237.86|240.75|238.35|240.75|238.35|240.26|237.86|0
1651773210000|2022-05-05 17:53:30|241.24|238.84|241.48|239.08|242.72|240.32|241.24|238.84|0
1651773220000|2022-05-05 17:53:40|241.73|239.33|241.57|239.17|241.9|239.5|241.57|239.17|0
1651773230000|2022-05-05 17:53:50|241.73|239.33|241.9|239.5|241.9|239.5|241.73|239.33|0
1651773240000|2022-05-05 17:54:00|241.57|239.17|241.08|238.68|241.9|239.5|241.08|238.68|0
1651773250000|2022-05-05 17:54:10|240.59|238.19|240.01|237.61|240.59|238.19|240.01|237.61|0
1651773260000|2022-05-05 17:54:20|240.42|238.02|240.1|237.7|240.42|238.02|240.1|237.7|0
1651773270000|2022-05-05 17:54:30|240.01|237.61|240.59|238.19|240.59|238.19|240.01|237.61|0
1651773280000|2022-05-05 17:54:40|240.75|238.35|240.75|238.35|240.75|238.35|240.42|238.02|0
1651773290000|2022-05-05 17:54:50|240.59|238.19|241.08|238.68|241.08|238.68|240.59|238.19|0
1651773300000|2022-05-05 17:55:00|241.4|239|240.75|238.35|241.4|239|240.75|238.35|0
1651773310000|2022-05-05 17:55:10|240.59|238.19|239.77|237.37|240.59|238.19|239.77|237.37|0
1651773320000|2022-05-05 17:55:20|239.93|237.53|239.44|237.04|239.93|237.53|239.44|237.04|0
1651773330000|2022-05-05 17:55:30|239.77|237.37|239.93|237.53|239.93|237.53|239.77|237.37|0
1651773340000|2022-05-05 17:55:40|239.61|237.21|239.03|236.63|239.61|237.21|239.03|236.63|0
1651773350000|2022-05-05 17:55:50|238.95|236.55|237.49|235.09|238.95|236.55|237.49|235.09|0
1651773360000|2022-05-05 17:56:00|237.65|235.25|238.79|236.39|238.79|236.39|237.65|235.25|0
1651773370000|2022-05-05 17:56:10|238.14|235.74|238.14|235.74|238.14|235.74|237.98|235.58|0
1651773380000|2022-05-05 17:56:20|237.81|235.41|237.49|235.09|237.81|235.41|237|234.6|0
1651773390000|2022-05-05 17:56:30|237.81|235.41|237.73|235.33|238.22|235.82|237.73|235.33|0
1651773400000|2022-05-05 17:56:40|237.98|235.58|238.46|236.06|238.46|236.06|237.81|235.41|0
1651773410000|2022-05-05 17:56:50|238.3|235.9|238.79|236.39|238.79|236.39|238.14|235.74|0
1651773420000|2022-05-05 17:57:00|239.93|237.53|240.42|238.02|241.89|239.49|239.93|237.53|0
1651773430000|2022-05-05 17:57:10|240.99|238.59|240.91|238.51|241.07|238.67|240.91|238.51|0
1651773440000|2022-05-05 17:57:20|240.75|238.35|241.89|239.49|241.89|239.49|240.75|238.35|0
1651773450000|2022-05-05 17:57:30|241.56|239.16|241.73|239.33|241.73|239.33|241.4|239|0
1651773460000|2022-05-05 17:57:40|241.07|238.67|240.91|238.51|241.07|238.67|240.91|238.51|0
1651773470000|2022-05-05 17:57:50|241.24|238.84|241.07|238.67|241.73|239.33|241.07|238.67|0
1651773480000|2022-05-05 17:58:00|241.56|239.16|240.58|238.18|241.56|239.16|240.42|238.02|0
1651773490000|2022-05-05 17:58:10|240.82|238.42|240.01|237.61|240.82|238.42|239.93|237.53|0
1651773500000|2022-05-05 17:58:20|240.25|237.85|240.91|238.51|240.91|238.51|240.25|237.85|0
1651773510000|2022-05-05 17:58:30|240.74|238.34|239.44|237.04|240.74|238.34|239.44|237.04|0
1651773520000|2022-05-05 17:58:40|239.93|237.53|239.6|237.2|239.93|237.53|239.44|237.04|0
1651773530000|2022-05-05 17:58:50|240.42|238.02|240.01|237.61|240.58|238.18|240.01|237.61|0
1651773540000|2022-05-05 17:59:00|240.09|237.69|240.09|237.69|240.09|237.69|239.76|237.36|0
1651773550000|2022-05-05 17:59:10|239.93|237.53|240.58|238.18|240.58|238.18|239.93|237.53|0
1651773560000|2022-05-05 17:59:20|240.74|238.34|241.23|238.83|241.23|238.83|240.74|238.34|0
1651773570000|2022-05-05 17:59:30|240.74|238.34|241.4|239|241.4|239|240.74|238.34|0
1651773580000|2022-05-05 17:59:40|241.64|239.24|242.05|239.65|242.05|239.65|241.23|238.83|0
1651773590000|2022-05-05 17:59:50|241.72|239.32|240.91|238.51|241.89|239.49|240.91|238.51|0
1651773600000|2022-05-05 18:00:00|240.74|238.34|239.52|237.12|241.4|239|239.52|237.12|0
1651773610000|2022-05-05 18:00:10|239.76|237.36|240.25|237.85|240.42|238.02|239.76|237.36|0
1651773620000|2022-05-05 18:00:20|239.93|237.53|240.91|238.51|241.07|238.67|239.93|237.53|0
1651773630000|2022-05-05 18:00:30|239.93|237.53|239.44|237.04|239.93|237.53|239.44|237.04|0
1651773640000|2022-05-05 18:00:40|239.76|237.36|237.56|235.16|239.76|237.36|237.56|235.16|0
1651773650000|2022-05-05 18:00:50|237.73|235.33|238.22|235.82|238.22|235.82|237.73|235.33|0
1651773660000|2022-05-05 18:01:00|240.31|237.91|241.94|239.54|242.51|240.11|240.31|237.91|0
1651773670000|2022-05-05 18:01:10|242.11|239.71|242.61|240.21|243.68|241.28|242.11|239.71|0
1651773680000|2022-05-05 18:01:20|241.11|238.71|241.27|238.87|241.27|238.87|240.95|238.55|0
1651773690000|2022-05-05 18:01:30|240.95|238.55|241.11|238.71|241.11|238.71|240.95|238.55|0
1651773700000|2022-05-05 18:01:40|240.95|238.55|241.6|239.2|241.6|239.2|240.95|238.55|0
1651773710000|2022-05-05 18:01:50|241.92|239.52|241.6|239.2|241.92|239.52|241.6|239.2|0
1651773720000|2022-05-05 18:02:00|241.27|238.87|240.62|238.22|241.27|238.87|240.46|238.06|0
1651773730000|2022-05-05 18:02:10|240.3|237.9|239.65|237.25|240.3|237.9|239.65|237.25|0
1651773740000|2022-05-05 18:02:20|239|236.6|238.51|236.11|239|236.6|238.51|236.11|0
1651773750000|2022-05-05 18:02:30|238.43|236.03|238.14|235.74|238.59|236.19|238.14|235.74|0
1651773760000|2022-05-05 18:02:40|238.22|235.82|238.62|236.22|238.62|236.22|237.9|235.5|0
1651773770000|2022-05-05 18:02:50|238.87|236.47|239.03|236.63|239.03|236.63|238.87|236.47|0
1651773780000|2022-05-05 18:03:00|239.11|236.71|239.36|236.96|239.84|237.44|239.11|236.71|0
1651773790000|2022-05-05 18:03:10|238.87|236.47|238.71|236.31|238.87|236.47|238.71|236.31|0
1651773800000|2022-05-05 18:03:20|239.19|236.79|239.03|236.63|239.36|236.96|238.87|236.47|0
1651773810000|2022-05-05 18:03:30|238.87|236.47|239.03|236.63|239.11|236.71|238.87|236.47|0
1651773820000|2022-05-05 18:03:40|238.71|236.31|239.6|237.2|239.6|237.2|238.71|236.31|0
1651773830000|2022-05-05 18:03:50|239.76|237.36|239.44|237.04|239.76|237.36|239.44|237.04|0
1651773840000|2022-05-05 18:04:00|239.92|237.52|239.76|237.36|240.41|238.01|239.76|237.36|0
1651773850000|2022-05-05 18:04:10|240.24|237.84|240.08|237.68|240.57|238.17|240.08|237.68|0
1651773860000|2022-05-05 18:04:20|240.41|238.01|239.6|237.2|240.41|238.01|239.6|237.2|0
1651773870000|2022-05-05 18:04:30|240.08|237.68|240.73|238.33|240.73|238.33|239.92|237.52|0
1651773880000|2022-05-05 18:04:40|240.57|238.17|241.22|238.82|241.54|239.14|240.57|238.17|0
1651773890000|2022-05-05 18:04:50|240.89|238.49|240.89|238.49|240.89|238.49|240.57|238.17|0
1651773900000|2022-05-05 18:05:00|241.05|238.65|242.03|239.63|242.03|239.63|241.05|238.65|0
1651773910000|2022-05-05 18:05:10|241.86|239.46|240.24|237.84|241.86|239.46|240.24|237.84|0
1651773920000|2022-05-05 18:05:20|240.4|238|239.76|237.36|240.57|238.17|239.76|237.36|0
1651773930000|2022-05-05 18:05:30|240.08|237.68|241.05|238.65|241.05|238.65|239.76|237.36|0
1651773940000|2022-05-05 18:05:40|240.57|238.17|240.57|238.17|240.57|238.17|240.24|237.84|0
1651773950000|2022-05-05 18:05:50|240.24|237.84|241.38|238.98|241.38|238.98|240.24|237.84|0
1651773960000|2022-05-05 18:06:00|240.73|238.33|241.54|239.14|241.86|239.46|240.73|238.33|0
1651773970000|2022-05-05 18:06:10|241.38|238.98|241.7|239.3|241.86|239.46|241.38|238.98|0
1651773980000|2022-05-05 18:06:20|241.45|239.05|241.54|239.14|241.54|239.14|240.89|238.49|0
1651773990000|2022-05-05 18:06:30|241.21|238.81|241.54|239.14|241.54|239.14|241.21|238.81|0
1651774000000|2022-05-05 18:06:40|242.03|239.63|241.7|239.3|242.03|239.63|241.54|239.14|0
1651774010000|2022-05-05 18:06:50|241.86|239.46|242.19|239.79|242.35|239.95|241.86|239.46|0
1651774020000|2022-05-05 18:07:00|242.68|240.28|242.35|239.95|242.92|240.52|242.35|239.95|0
1651774030000|2022-05-05 18:07:10|241.86|239.46|242.68|240.28|242.68|240.28|241.86|239.46|0
1651774040000|2022-05-05 18:07:20|242.67|240.27|242.02|239.62|242.67|240.27|241.86|239.46|0
1651774050000|2022-05-05 18:07:30|242.43|240.03|243.65|241.25|243.65|241.25|242.43|240.03|0
1651774060000|2022-05-05 18:07:40|244.96|242.56|245.2|242.8|245.61|243.21|244.96|242.56|0
1651774070000|2022-05-05 18:07:50|245.29|242.89|244.14|241.74|245.29|242.89|244.14|241.74|0
1651774080000|2022-05-05 18:08:00|243.08|240.68|243.65|241.25|243.65|241.25|243|240.6|0
1651774090000|2022-05-05 18:08:10|244.14|241.74|243.81|241.41|244.14|241.74|243.73|241.33|0
1651774100000|2022-05-05 18:08:20|244.14|241.74|244.63|242.23|244.96|242.56|244.14|241.74|0
1651774110000|2022-05-05 18:08:30|244.79|242.39|245.45|243.05|245.45|243.05|244.47|242.07|0
1651774120000|2022-05-05 18:08:40|245.28|242.88|245.61|243.21|245.61|243.21|245.28|242.88|0
1651774130000|2022-05-05 18:08:50|245.45|243.05|245.61|243.21|246.1|243.7|245.45|243.05|0
1651774140000|2022-05-05 18:09:00|246.02|243.62|244.79|242.39|246.02|243.62|244.63|242.23|0
1651774150000|2022-05-05 18:09:10|244.63|242.23|244.3|241.9|244.63|242.23|243.98|241.58|0
1651774160000|2022-05-05 18:09:20|244.38|241.98|243.81|241.41|244.38|241.98|243.81|241.41|0
1651774170000|2022-05-05 18:09:30|243.32|240.92|243.65|241.25|243.65|241.25|243.32|240.92|0
1651774180000|2022-05-05 18:09:40|243.32|240.92|243.49|241.09|243.81|241.41|243.32|240.92|0
1651774190000|2022-05-05 18:09:50|243.32|240.92|244.3|241.9|244.3|241.9|243.32|240.92|0
1651774200000|2022-05-05 18:10:00|244.46|242.06|244.96|242.56|244.96|242.56|244.46|242.06|0
1651774210000|2022-05-05 18:10:10|245.2|242.8|244.63|242.23|246.1|243.7|244.63|242.23|0
1651774220000|2022-05-05 18:10:20|244.22|241.82|244.05|241.65|244.3|241.9|243.97|241.57|0
1651774230000|2022-05-05 18:10:30|244.14|241.74|244.14|241.74|244.14|241.74|243.97|241.57|0
1651774240000|2022-05-05 18:10:40|243.97|241.57|243.16|240.76|243.97|241.57|243|240.6|0
1651774250000|2022-05-05 18:10:50|243|240.6|243.48|241.08|243.48|241.08|243|240.6|0
1651774260000|2022-05-05 18:11:00|243.16|240.76|241.37|238.97|243.16|240.76|241.37|238.97|0
1651774270000|2022-05-05 18:11:10|241.05|238.65|241.21|238.81|241.94|239.54|241.05|238.65|0
1651774280000|2022-05-05 18:11:20|241.37|238.97|240.72|238.32|241.37|238.97|240.72|238.32|0
1651774290000|2022-05-05 18:11:30|241.21|238.81|240.56|238.16|241.21|238.81|240.56|238.16|0
1651774300000|2022-05-05 18:11:40|240.23|237.83|240.56|238.16|240.56|238.16|240.23|237.83|0
1651774310000|2022-05-05 18:11:50|241.04|238.64|240.4|238|241.04|238.64|240.4|238|0
1651774320000|2022-05-05 18:12:00|240.56|238.16|240.72|238.32|240.88|238.48|240.56|238.16|0
1651774330000|2022-05-05 18:12:10|240.56|238.16|240.07|237.67|240.72|238.32|240.07|237.67|0
1651774340000|2022-05-05 18:12:20|240.23|237.83|240.31|237.91|240.31|237.91|240.23|237.83|0
1651774350000|2022-05-05 18:12:30|239.91|237.51|240.07|237.67|240.07|237.67|239.59|237.19|0
1651774360000|2022-05-05 18:12:40|240.72|238.32|240.72|238.32|240.72|238.32|240.31|237.91|0
1651774370000|2022-05-05 18:12:50|240.23|237.83|241.37|238.97|241.37|238.97|240.23|237.83|0
1651774380000|2022-05-05 18:13:00|240.88|238.48|241.61|239.21|241.69|239.29|240.88|238.48|0
1651774390000|2022-05-05 18:13:10|241.85|239.45|243.48|241.08|244.46|242.06|241.85|239.45|0
1651774400000|2022-05-05 18:13:20|243.4|241|242.02|239.62|243.4|241|242.02|239.62|0
1651774410000|2022-05-05 18:13:30|241.61|239.21|241.85|239.45|241.85|239.45|241.2|238.8|0
1651774420000|2022-05-05 18:13:40|242.42|240.02|242.67|240.27|242.67|240.27|242.18|239.78|0
1651774430000|2022-05-05 18:13:50|243.16|240.76|242.83|240.43|243.16|240.76|242.67|240.27|0
1651774440000|2022-05-05 18:14:00|242.5|240.1|241.37|238.97|242.5|240.1|241.2|238.8|0
1651774450000|2022-05-05 18:14:10|241.53|239.13|242.5|240.1|242.5|240.1|241.53|239.13|0
1651774460000|2022-05-05 18:14:20|242.67|240.27|242.5|240.1|242.67|240.27|242.5|240.1|0
1651774470000|2022-05-05 18:14:30|242.26|239.86|242.67|240.27|243.15|240.75|242.26|239.86|0
1651774480000|2022-05-05 18:14:40|243.48|241.08|243.97|241.57|243.97|241.57|243.48|241.08|0
1651774490000|2022-05-05 18:14:50|243.48|241.08|242.99|240.59|243.48|241.08|242.83|240.43|0
1651774500000|2022-05-05 18:15:00|242.67|240.27|243.32|240.92|243.32|240.92|242.67|240.27|0
1651774510000|2022-05-05 18:15:10|244.46|242.06|244.95|242.55|245.35|242.95|244.46|242.06|0
1651774520000|2022-05-05 18:15:20|245.11|242.71|244.46|242.06|245.11|242.71|244.46|242.06|0
1651774530000|2022-05-05 18:15:30|244.29|241.89|243.64|241.24|244.29|241.89|243.64|241.24|0
1651774540000|2022-05-05 18:15:40|243.32|240.92|243.8|241.4|243.88|241.48|243.32|240.92|0
1651774550000|2022-05-05 18:15:50|244.46|242.06|244.78|242.38|244.78|242.38|244.29|241.89|0
1651774560000|2022-05-05 18:16:00|245.27|242.87|247.41|245.01|247.41|245.01|245.27|242.87|0
1651774570000|2022-05-05 18:16:10|247.74|245.34|245.68|243.28|247.74|245.34|245.68|243.28|0
1651774580000|2022-05-05 18:16:20|245.93|243.53|245.6|243.2|245.93|243.53|245.6|243.2|0
1651774590000|2022-05-05 18:16:30|245.77|243.37|244.29|241.89|245.77|243.37|244.29|241.89|0
1651774600000|2022-05-05 18:16:40|244.62|242.22|245.6|243.2|245.6|243.2|244.62|242.22|0
1651774610000|2022-05-05 18:16:50|245.27|242.87|245.11|242.71|245.27|242.87|244.62|242.22|0
1651774620000|2022-05-05 18:17:00|245.6|243.2|245.76|243.36|245.76|243.36|245.6|243.2|0
1651774630000|2022-05-05 18:17:10|245.27|242.87|245.6|243.2|245.6|243.2|245.27|242.87|0
1651774640000|2022-05-05 18:17:20|245.11|242.71|244.46|242.06|245.11|242.71|244.46|242.06|0
1651774650000|2022-05-05 18:17:30|244.95|242.55|246.58|244.18|246.58|244.18|244.95|242.55|0
1651774660000|2022-05-05 18:17:40|246.26|243.86|246.58|244.18|246.58|244.18|246.26|243.86|0
1651774670000|2022-05-05 18:17:50|246.75|244.35|247.73|245.33|247.73|245.33|246.75|244.35|0
1651774680000|2022-05-05 18:18:00|248.39|245.99|249.71|247.31|249.71|247.31|248.39|245.99|0
1651774690000|2022-05-05 18:18:10|249.22|246.82|249.38|246.98|249.71|247.31|249.22|246.82|0
1651774700000|2022-05-05 18:18:20|249.21|246.81|249.54|247.14|249.71|247.31|249.21|246.81|0
1651774710000|2022-05-05 18:18:30|249.38|246.98|249.71|247.31|249.71|247.31|249.21|246.81|0
1651774720000|2022-05-05 18:18:40|249.54|247.14|252.13|249.73|252.46|250.06|249.54|247.14|0
1651774730000|2022-05-05 18:18:50|253.46|251.06|249.33|246.93|253.62|251.22|249.33|246.93|0
1651774740000|2022-05-05 18:19:00|249.74|247.34|251.05|248.65|251.54|249.14|249.66|247.26|0
1651774750000|2022-05-05 18:19:10|250.55|248.15|252.21|249.81|252.21|249.81|250.55|248.15|0
1651774760000|2022-05-05 18:19:20|252.04|249.64|252.54|250.14|252.54|250.14|252.04|249.64|0
1651774770000|2022-05-05 18:19:30|252.37|249.97|252.54|250.14|252.54|250.14|252.37|249.97|0
1651774780000|2022-05-05 18:19:40|252.87|250.47|252.37|249.97|252.87|250.47|252.37|249.97|0
1651774790000|2022-05-05 18:19:50|252.71|250.31|252.37|249.97|252.87|250.47|252.37|249.97|0
1651774800000|2022-05-05 18:20:00|253.04|250.64|252.71|250.31|254.12|251.72|252.71|250.31|0
1651774810000|2022-05-05 18:20:10|252.37|249.97|252.37|249.97|252.87|250.47|252.37|249.97|0
1651774820000|2022-05-05 18:20:20|251.95|249.55|252.12|249.72|252.12|249.72|251.71|249.31|0
1651774830000|2022-05-05 18:20:30|252.04|249.64|252.45|250.05|252.54|250.14|252.04|249.64|0
1651774840000|2022-05-05 18:20:40|252.37|249.97|252.04|249.64|252.54|250.14|252.04|249.64|0
1651774850000|2022-05-05 18:20:50|252.21|249.81|251.95|249.55|252.21|249.81|251.95|249.55|0
1651774860000|2022-05-05 18:21:00|252.04|249.64|251.29|248.89|252.04|249.64|250.88|248.48|0
1651774870000|2022-05-05 18:21:10|250.71|248.31|249.39|246.99|250.71|248.31|249.39|246.99|0
1651774880000|2022-05-05 18:21:20|249.06|246.66|248.4|246|249.22|246.82|248.4|246|0
1651774890000|2022-05-05 18:21:30|248.81|246.41|249.72|247.32|249.72|247.32|248.81|246.41|0
1651774900000|2022-05-05 18:21:40|250.55|248.15|250.55|248.15|250.55|248.15|250.38|247.98|0
1651774910000|2022-05-05 18:21:50|250.21|247.81|249.88|247.48|250.21|247.81|249.72|247.32|0
1651774920000|2022-05-05 18:22:00|249.96|247.56|250.38|247.98|250.38|247.98|249.39|246.99|0
1651774930000|2022-05-05 18:22:10|249.72|247.32|250.38|247.98|250.38|247.98|249.72|247.32|0
1651774940000|2022-05-05 18:22:20|249.63|247.23|250.05|247.65|250.05|247.65|249.39|246.99|0
1651774950000|2022-05-05 18:22:30|249.88|247.48|250.71|248.31|250.71|248.31|249.88|247.48|0
1651774960000|2022-05-05 18:22:40|250.05|247.65|250.05|247.65|250.21|247.81|250.05|247.65|0
1651774970000|2022-05-05 18:22:50|250.29|247.89|250.71|248.31|250.71|248.31|250.29|247.89|0
1651774980000|2022-05-05 18:23:00|250.54|248.14|249.72|247.32|250.54|248.14|249.72|247.32|0
1651774990000|2022-05-05 18:23:10|249.88|247.48|247.73|245.33|249.88|247.48|247.73|245.33|0
1651775000000|2022-05-05 18:23:20|246.99|244.59|247.48|245.08|247.48|245.08|246.99|244.59|0
1651775010000|2022-05-05 18:23:30|247.57|245.17|245.27|242.87|247.57|245.17|245.27|242.87|0
1651775020000|2022-05-05 18:23:40|244.29|241.89|244.61|242.21|244.78|242.38|244.29|241.89|0
1651775030000|2022-05-05 18:23:50|244.12|241.72|244.61|242.21|244.61|242.21|244.12|241.72|0
1651775040000|2022-05-05 18:24:00|244.45|242.05|242.81|240.41|244.45|242.05|242.81|240.41|0
1651775050000|2022-05-05 18:24:10|242.65|240.25|242.33|239.93|242.81|240.41|242.33|239.93|0
1651775060000|2022-05-05 18:24:20|241.84|239.44|240.86|238.46|241.84|239.44|240.86|238.46|0
1651775070000|2022-05-05 18:24:30|240.37|237.97|240.05|237.65|240.37|237.97|239.89|237.49|0
1651775080000|2022-05-05 18:24:40|239.72|237.32|239.56|237.16|239.72|237.32|239.08|236.68|0
1651775090000|2022-05-05 18:24:50|239.89|237.49|240.05|237.65|240.05|237.65|239.72|237.32|0
1651775100000|2022-05-05 18:25:00|240.37|237.97|238.43|236.03|240.37|237.97|238.43|236.03|0
1651775110000|2022-05-05 18:25:10|238.18|235.78|238.75|236.35|238.75|236.35|238.11|235.71|0
1651775120000|2022-05-05 18:25:20|238.91|236.51|238.91|236.51|238.99|236.59|238.75|236.35|0
1651775130000|2022-05-05 18:25:30|239.24|236.84|238.59|236.19|239.24|236.84|238.59|236.19|0
1651775140000|2022-05-05 18:25:40|238.91|236.51|238.75|236.35|238.91|236.51|238.27|235.87|0
1651775150000|2022-05-05 18:25:50|239.08|236.68|238.75|236.35|239.08|236.68|238.59|236.19|0
1651775160000|2022-05-05 18:26:00|238.59|236.19|237.78|235.38|238.59|236.19|237.78|235.38|0
1651775170000|2022-05-05 18:26:10|238.1|235.7|239.4|237|239.4|237|238.1|235.7|0
1651775180000|2022-05-05 18:26:20|239.56|237.16|238.43|236.03|239.56|237.16|238.43|236.03|0
1651775190000|2022-05-05 18:26:30|238.27|235.87|239.07|236.67|239.07|236.67|238.27|235.87|0
1651775200000|2022-05-05 18:26:40|238.43|236.03|237.94|235.54|238.43|236.03|237.94|235.54|0
1651775210000|2022-05-05 18:26:50|237.7|235.3|237.3|234.9|237.7|235.3|237.3|234.9|0
1651775220000|2022-05-05 18:27:00|236.97|234.57|235.85|233.45|236.97|234.57|235.21|232.81|0
1651775230000|2022-05-05 18:27:10|236.01|233.61|235.37|232.97|236.01|233.61|235.37|232.97|0
1651775240000|2022-05-05 18:27:20|235.85|233.45|237.3|234.9|237.3|234.9|235.85|233.45|0
1651775250000|2022-05-05 18:27:30|237.62|235.22|237.46|235.06|238.18|235.78|237.46|235.06|0
1651775260000|2022-05-05 18:27:40|237.21|234.81|238.26|235.86|238.26|235.86|237.21|234.81|0
1651775270000|2022-05-05 18:27:50|238.43|236.03|238.43|236.03|238.75|236.35|238.43|236.03|0
1651775280000|2022-05-05 18:28:00|239.4|237|238.26|235.86|239.4|237|238.26|235.86|0
1651775290000|2022-05-05 18:28:10|238.75|236.35|238.59|236.19|238.75|236.35|238.43|236.03|0
1651775300000|2022-05-05 18:28:20|238.75|236.35|239.23|236.83|239.4|237|238.75|236.35|0
1651775310000|2022-05-05 18:28:30|240.04|237.64|239.76|237.36|240.04|237.64|239.59|237.19|0
1651775320000|2022-05-05 18:28:40|240.08|237.68|238.94|236.54|240.08|237.68|238.94|236.54|0
1651775330000|2022-05-05 18:28:50|238.46|236.06|242.98|240.58|242.98|240.58|238.46|236.06|0
1651775340000|2022-05-05 18:29:00|242.01|239.61|241.12|238.72|242.01|239.61|241.12|238.72|0
1651775350000|2022-05-05 18:29:10|240.4|238|240.56|238.16|240.56|238.16|240.4|238|0
1651775360000|2022-05-05 18:29:20|240.4|238|241.34|238.94|241.34|238.94|240.4|238|0
1651775370000|2022-05-05 18:29:30|241.02|238.62|237.37|234.97|241.02|238.62|237.37|234.97|0
1651775380000|2022-05-05 18:29:40|236.25|233.85|236.25|233.85|237.05|234.65|236.25|233.85|0
1651775390000|2022-05-05 18:29:50|235.61|233.21|234.89|232.49|235.61|233.21|234.89|232.49|0
1651775400000|2022-05-05 18:30:00|234.49|232.09|236.41|234.01|236.41|234.01|234.49|232.09|0
1651775410000|2022-05-05 18:30:10|235.93|233.53|235.45|233.05|235.93|233.53|234.97|232.57|0
1651775420000|2022-05-05 18:30:20|235.77|233.37|236.41|234.01|236.41|234.01|235.77|233.37|0
1651775430000|2022-05-05 18:30:30|236.65|234.25|237.05|234.65|237.05|234.65|236.25|233.85|0
1651775440000|2022-05-05 18:30:40|236.73|234.33|237.05|234.65|237.05|234.65|236.73|234.33|0
1651775450000|2022-05-05 18:30:50|237.61|235.21|236.25|233.85|237.61|235.21|236.25|233.85|0
1651775460000|2022-05-05 18:31:00|236.73|234.33|236.89|234.49|236.89|234.49|236.25|233.85|0
1651775470000|2022-05-05 18:31:10|237.37|234.97|236.89|234.49|237.37|234.97|236.89|234.49|0
1651775480000|2022-05-05 18:31:20|235.54|233.14|236.58|234.18|236.58|234.18|235.54|233.14|0
1651775490000|2022-05-05 18:31:30|236.51|234.11|236.34|233.94|236.51|234.11|236.02|233.62|0
1651775500000|2022-05-05 18:31:40|235.86|233.46|236.02|233.62|236.02|233.62|235.38|232.98|0
1651775510000|2022-05-05 18:31:50|236.67|234.27|236.18|233.78|236.83|234.43|236.18|233.78|0
1651775520000|2022-05-05 18:32:00|236.34|233.94|235.54|233.14|236.34|233.94|235.54|233.14|0
1651775530000|2022-05-05 18:32:10|235.7|233.3|235.06|232.66|235.7|233.3|235.06|232.66|0
1651775540000|2022-05-05 18:32:20|234.74|232.34|234.82|232.42|234.82|232.42|234.74|232.34|0
1651775550000|2022-05-05 18:32:30|234.9|232.5|234.42|232.02|235.06|232.66|234.42|232.02|0
1651775560000|2022-05-05 18:32:40|234.9|232.5|234.26|231.86|234.9|232.5|234.26|231.86|0
1651775570000|2022-05-05 18:32:50|234.42|232.02|233.94|231.54|234.42|232.02|233.94|231.54|0
1651775580000|2022-05-05 18:33:00|233.86|231.46|233.06|230.66|233.86|231.46|233.06|230.66|0
1651775590000|2022-05-05 18:33:10|233.78|231.38|233.3|230.9|233.78|231.38|232.98|230.58|0
1651775600000|2022-05-05 18:33:20|233.14|230.74|232.98|230.58|233.14|230.74|232.83|230.43|0
1651775610000|2022-05-05 18:33:30|232.51|230.11|232.51|230.11|232.58|230.18|232.35|229.95|0
1651775620000|2022-05-05 18:33:40|232.67|230.27|232.42|230.02|232.83|230.43|232.42|230.02|0
1651775630000|2022-05-05 18:33:50|232.67|230.27|232.19|229.79|232.67|230.27|232.19|229.79|0
1651775640000|2022-05-05 18:34:00|232.35|229.95|232.67|230.27|232.98|230.58|232.35|229.95|0
1651775650000|2022-05-05 18:34:10|233.46|231.06|234.9|232.5|234.9|232.5|233.46|231.06|0
1651775660000|2022-05-05 18:34:20|234.58|232.18|233.3|230.9|234.58|232.18|233.3|230.9|0
1651775670000|2022-05-05 18:34:30|233.46|231.06|233.46|231.06|233.78|231.38|233.14|230.74|0
1651775680000|2022-05-05 18:34:40|233.3|230.9|233.78|231.38|233.78|231.38|233.3|230.9|0
1651775690000|2022-05-05 18:34:50|233.54|231.14|233.62|231.22|233.62|231.22|233.46|231.06|0
1651775700000|2022-05-05 18:35:00|233.3|230.9|232.5|230.1|233.3|230.9|232.5|230.1|0
1651775710000|2022-05-05 18:35:10|232.66|230.26|232.5|230.1|232.82|230.42|232.5|230.1|0
1651775720000|2022-05-05 18:35:20|232.82|230.42|233.7|231.3|233.7|231.3|232.66|230.26|0
1651775730000|2022-05-05 18:35:30|233.46|231.06|234.42|232.02|234.42|232.02|233.3|230.9|0
1651775740000|2022-05-05 18:35:40|233.38|230.98|233.78|231.38|234.1|231.7|233.38|230.98|0
1651775750000|2022-05-05 18:35:50|234.26|231.86|233.46|231.06|234.26|231.86|233.46|231.06|0
1651775760000|2022-05-05 18:36:00|233.62|231.22|233.62|231.22|233.94|231.54|233.62|231.22|0
1651775770000|2022-05-05 18:36:10|233.38|230.98|233.78|231.38|233.78|231.38|233.14|230.74|0
1651775780000|2022-05-05 18:36:20|233.85|231.45|233.14|230.74|233.85|231.45|233.14|230.74|0
1651775790000|2022-05-05 18:36:30|233.46|231.06|233.78|231.38|233.78|231.38|233.46|231.06|0
1651775800000|2022-05-05 18:36:40|233.3|230.9|233.06|230.66|233.3|230.9|232.98|230.58|0
1651775810000|2022-05-05 18:36:50|233.62|231.22|233.3|230.9|233.62|231.22|233.14|230.74|0
1651775820000|2022-05-05 18:37:00|233.94|231.54|233.14|230.74|233.94|231.54|233.14|230.74|0
1651775830000|2022-05-05 18:37:10|232.5|230.1|232.03|229.63|232.74|230.34|232.03|229.63|0
1651775840000|2022-05-05 18:37:20|231.87|229.47|232.02|229.62|232.34|229.94|231.87|229.47|0
1651775850000|2022-05-05 18:37:30|232.42|230.02|232.82|230.42|232.82|230.42|232.42|230.02|0
1651775860000|2022-05-05 18:37:40|233.3|230.9|232.74|230.34|233.3|230.9|232.74|230.34|0
1651775870000|2022-05-05 18:37:50|232.5|230.1|232.82|230.42|232.9|230.5|232.5|230.1|0
1651775880000|2022-05-05 18:38:00|232.42|230.02|232.66|230.26|232.82|230.42|232.42|230.02|0
1651775890000|2022-05-05 18:38:10|232.74|230.34|234.41|232.01|234.41|232.01|232.74|230.34|0
1651775900000|2022-05-05 18:38:20|234.57|232.17|235.69|233.29|235.69|233.29|234.57|232.17|0
1651775910000|2022-05-05 18:38:30|234.89|232.49|234.41|232.01|234.89|232.49|233.93|231.53|0
1651775920000|2022-05-05 18:38:40|234.65|232.25|235.53|233.13|235.53|233.13|234.57|232.17|0
1651775930000|2022-05-05 18:38:50|235.93|233.53|235.69|233.29|236.17|233.77|235.69|233.29|0
1651775940000|2022-05-05 18:39:00|235.37|232.97|236.01|233.61|236.01|233.61|235.37|232.97|0
1651775950000|2022-05-05 18:39:10|235.69|233.29|234.89|232.49|236.01|233.61|234.89|232.49|0
1651775960000|2022-05-05 18:39:20|234.73|232.33|234.57|232.17|234.73|232.33|234.25|231.85|0
1651775970000|2022-05-05 18:39:30|234.89|232.49|234.57|232.17|234.89|232.49|234.41|232.01|0
1651775980000|2022-05-05 18:39:40|234.41|232.01|234.89|232.49|234.89|232.49|234.41|232.01|0
1651775990000|2022-05-05 18:39:50|235.05|232.65|237.14|234.74|237.14|234.74|235.05|232.65|0
1651776000000|2022-05-05 18:40:00|236.17|233.77|235.61|233.21|236.17|233.77|235.05|232.65|0
1651776010000|2022-05-05 18:40:10|236.01|233.61|234.97|232.57|236.01|233.61|234.73|232.33|0
1651776020000|2022-05-05 18:40:20|234.57|232.17|234.09|231.69|234.57|232.17|233.29|230.89|0
1651776030000|2022-05-05 18:40:30|234.25|231.85|234.09|231.69|234.89|232.49|234.09|231.69|0
1651776040000|2022-05-05 18:40:40|234.41|232.01|235.05|232.65|235.05|232.65|234.41|232.01|0
1651776050000|2022-05-05 18:40:50|234.73|232.33|236.17|233.77|236.17|233.77|234.73|232.33|0
1651776060000|2022-05-05 18:41:00|236.01|233.61|235.85|233.45|236.01|233.61|235.21|232.81|0
1651776070000|2022-05-05 18:41:10|236.33|233.93|238.82|236.42|238.82|236.42|236.33|233.93|0
1651776080000|2022-05-05 18:41:20|239.07|236.67|237.62|235.22|239.07|236.67|237.62|235.22|0
1651776090000|2022-05-05 18:41:30|237.14|234.74|235.85|233.45|237.14|234.74|235.85|233.45|0
1651776100000|2022-05-05 18:41:40|235.69|233.29|235.05|232.65|235.69|233.29|235.05|232.65|0
1651776110000|2022-05-05 18:41:50|234.73|232.33|235.05|232.65|235.05|232.65|234.73|232.33|0
1651776120000|2022-05-05 18:42:00|234.89|232.49|235.29|232.89|235.29|232.89|234.73|232.33|0
1651776130000|2022-05-05 18:42:10|235.05|232.65|235.69|233.29|235.69|233.29|234.89|232.49|0
1651776140000|2022-05-05 18:42:20|235.85|233.45|236.81|234.41|237.29|234.89|235.85|233.45|0
1651776150000|2022-05-05 18:42:30|236.65|234.25|236.33|233.93|236.81|234.41|236.33|233.93|0
1651776160000|2022-05-05 18:42:40|235.69|233.29|236.09|233.69|236.09|233.69|235.69|233.29|0
1651776170000|2022-05-05 18:42:50|236.49|234.09|235.53|233.13|236.49|234.09|235.53|233.13|0
1651776180000|2022-05-05 18:43:00|235.21|232.81|234.41|232.01|235.21|232.81|234.41|232.01|0
1651776190000|2022-05-05 18:43:10|234.73|232.33|234.41|232.01|234.73|232.33|234.41|232.01|0
1651776200000|2022-05-05 18:43:20|234.25|231.85|235.05|232.65|235.05|232.65|234.25|231.85|0
1651776210000|2022-05-05 18:43:30|235.69|233.29|236.81|234.41|236.81|234.41|235.69|233.29|0
1651776220000|2022-05-05 18:43:40|236.33|233.93|236.25|233.85|236.33|233.93|236.17|233.77|0
1651776230000|2022-05-05 18:43:50|235.76|233.36|235.53|233.13|235.76|233.36|235.37|232.97|0
1651776240000|2022-05-05 18:44:00|235.05|232.65|236.17|233.77|236.17|233.77|234.8|232.4|0
1651776250000|2022-05-05 18:44:10|235.85|233.45|235.6|233.2|236.17|233.77|235.6|233.2|0
1651776260000|2022-05-05 18:44:20|235.05|232.65|234.57|232.17|235.05|232.65|234.41|232.01|0
1651776270000|2022-05-05 18:44:30|234.73|232.33|235.37|232.97|235.53|233.13|234.73|232.33|0
1651776280000|2022-05-05 18:44:40|234.89|232.49|235.37|232.97|235.37|232.97|234.89|232.49|0
1651776290000|2022-05-05 18:44:50|235.53|233.13|235.69|233.29|235.69|233.29|235.21|232.81|0
1651776300000|2022-05-05 18:45:00|236.65|234.25|236.49|234.09|236.65|234.25|236.49|234.09|0
1651776310000|2022-05-05 18:45:10|236.33|233.93|236.49|234.09|236.65|234.25|236.17|233.77|0
1651776320000|2022-05-05 18:45:20|236.33|233.93|235.92|233.52|236.33|233.93|235.85|233.45|0
1651776330000|2022-05-05 18:45:30|235.85|233.45|236.89|234.49|236.89|234.49|235.85|233.45|0
1651776340000|2022-05-05 18:45:40|237.61|235.21|237.13|234.73|237.77|235.37|237.13|234.73|0
1651776350000|2022-05-05 18:45:50|236.81|234.41|237.61|235.21|237.61|235.21|236.81|234.41|0
1651776360000|2022-05-05 18:46:00|237.45|235.05|237.29|234.89|237.45|235.05|236.65|234.25|0
1651776370000|2022-05-05 18:46:10|237.21|234.81|236.97|234.57|237.21|234.81|236.97|234.57|0
1651776380000|2022-05-05 18:46:20|237.29|234.89|236.97|234.57|237.61|235.21|236.97|234.57|0
1651776390000|2022-05-05 18:46:30|237.21|234.81|237.93|235.53|237.93|235.53|237.21|234.81|0
1651776400000|2022-05-05 18:46:40|238.42|236.02|238.26|235.86|238.65|236.25|238.26|235.86|0
1651776410000|2022-05-05 18:46:50|238.42|236.02|238.9|236.5|238.9|236.5|238.42|236.02|0
1651776420000|2022-05-05 18:47:00|240.11|237.71|241.16|238.76|241.16|238.76|239.87|237.47|0
1651776430000|2022-05-05 18:47:10|241|238.6|241.49|239.09|241.49|239.09|241|238.6|0
1651776440000|2022-05-05 18:47:20|241.16|238.76|239.87|237.47|241.16|238.76|239.55|237.15|0
1651776450000|2022-05-05 18:47:30|240.35|237.95|239.87|237.47|240.35|237.95|239.87|237.47|0
1651776460000|2022-05-05 18:47:40|239.71|237.31|238.58|236.18|239.71|237.31|238.58|236.18|0
1651776470000|2022-05-05 18:47:50|238.74|236.34|237.77|235.37|238.74|236.34|237.77|235.37|0
1651776480000|2022-05-05 18:48:00|237.13|234.73|237.61|235.21|237.61|235.21|236.97|234.57|0
1651776490000|2022-05-05 18:48:10|237.45|235.05|237.61|235.21|237.61|235.21|237.2|234.8|0
1651776500000|2022-05-05 18:48:20|238.25|235.85|239.54|237.14|239.54|237.14|237.93|235.53|0
1651776510000|2022-05-05 18:48:30|238.74|236.34|238.25|235.85|238.74|236.34|238.25|235.85|0
1651776520000|2022-05-05 18:48:40|238.9|236.5|238.9|236.5|238.9|236.5|238.58|236.18|0
1651776530000|2022-05-05 18:48:50|238.09|235.69|238.41|236.01|238.41|236.01|238.09|235.69|0
1651776540000|2022-05-05 18:49:00|238.25|235.85|239.22|236.82|239.38|236.98|238.25|235.85|0
1651776550000|2022-05-05 18:49:10|238.9|236.5|238.09|235.69|239.06|236.66|238.09|235.69|0
1651776560000|2022-05-05 18:49:20|238.17|235.77|239.22|236.82|239.22|236.82|238.09|235.69|0
1651776570000|2022-05-05 18:49:30|239.54|237.14|239.7|237.3|239.7|237.3|239.54|237.14|0
1651776580000|2022-05-05 18:49:40|240.03|237.63|238.9|236.5|240.03|237.63|238.9|236.5|0
1651776590000|2022-05-05 18:49:50|239.06|236.66|239.06|236.66|239.22|236.82|238.9|236.5|0
1651776600000|2022-05-05 18:50:00|238.9|236.5|239.22|236.82|239.22|236.82|238.73|236.33|0
1651776610000|2022-05-05 18:50:10|238.73|236.33|242.78|240.38|242.78|240.38|238.73|236.33|0
1651776620000|2022-05-05 18:50:20|242.62|240.22|243.68|241.28|244.74|242.34|242.62|240.22|0
1651776630000|2022-05-05 18:50:30|243.44|241.04|242.62|240.22|243.6|241.2|242.62|240.22|0
1651776640000|2022-05-05 18:50:40|243.68|241.28|244.74|242.34|244.74|242.34|243.27|240.87|0
1651776650000|2022-05-05 18:50:50|244.9|242.5|244.9|242.5|245.72|243.32|244.9|242.5|0
1651776660000|2022-05-05 18:51:00|245.39|242.99|246.05|243.65|246.38|243.98|245.39|242.99|0
1651776670000|2022-05-05 18:51:10|246.54|244.14|248.35|245.95|248.35|245.95|246.54|244.14|0
1651776680000|2022-05-05 18:51:20|247.11|244.71|245.88|243.48|247.11|244.71|245.88|243.48|0
1651776690000|2022-05-05 18:51:30|246.05|243.65|246.05|243.65|246.21|243.81|246.05|243.65|0
1651776700000|2022-05-05 18:51:40|246.21|243.81|246.38|243.98|246.7|244.3|246.21|243.81|0
1651776710000|2022-05-05 18:51:50|246.05|243.65|246.21|243.81|246.54|244.14|246.05|243.65|0
1651776720000|2022-05-05 18:52:00|245.56|243.16|244.58|242.18|245.72|243.32|244.58|242.18|0
1651776730000|2022-05-05 18:52:10|244.74|242.34|242.95|240.55|244.74|242.34|242.46|240.06|0
1651776740000|2022-05-05 18:52:20|242.62|240.22|241.97|239.57|242.62|240.22|241.97|239.57|0
1651776750000|2022-05-05 18:52:30|243.27|240.87|241.97|239.57|243.27|240.87|241.81|239.41|0
1651776760000|2022-05-05 18:52:40|241.64|239.24|240.35|237.95|241.97|239.57|240.35|237.95|0
1651776770000|2022-05-05 18:52:50|240.02|237.62|240.35|237.95|240.35|237.95|240.02|237.62|0
1651776780000|2022-05-05 18:53:00|239.86|237.46|240.19|237.79|240.59|238.19|239.86|237.46|0
1651776790000|2022-05-05 18:53:10|241.48|239.08|240.83|238.43|241.48|239.08|240.67|238.27|0
1651776800000|2022-05-05 18:53:20|241.64|239.24|241.81|239.41|241.81|239.41|241.4|239|0
1651776810000|2022-05-05 18:53:30|241.64|239.24|242.13|239.73|242.13|239.73|241.64|239.24|0
1651776820000|2022-05-05 18:53:40|241.81|239.41|240.51|238.11|241.81|239.41|240.35|237.95|0
1651776830000|2022-05-05 18:53:50|240.67|238.27|240.18|237.78|240.67|238.27|240.18|237.78|0
1651776840000|2022-05-05 18:54:00|239.54|237.14|239.54|237.14|239.54|237.14|239.38|236.98|0
1651776850000|2022-05-05 18:54:10|240.02|237.62|239.7|237.3|240.02|237.62|239.54|237.14|0
1651776860000|2022-05-05 18:54:20|240.51|238.11|242.21|239.81|242.21|239.81|240.51|238.11|0
1651776870000|2022-05-05 18:54:30|242.62|240.22|240.75|238.35|242.62|240.22|240.75|238.35|0
1651776880000|2022-05-05 18:54:40|240.34|237.94|240.51|238.11|241.15|238.75|240.34|237.94|0
1651776890000|2022-05-05 18:54:50|240.34|237.94|240.02|237.62|240.34|237.94|240.02|237.62|0
1651776900000|2022-05-05 18:55:00|239.37|236.97|237.2|234.8|239.37|236.97|237.2|234.8|0
1651776910000|2022-05-05 18:55:10|237.6|235.2|237.28|234.88|238.24|235.84|237.28|234.88|0
1651776920000|2022-05-05 18:55:20|237.19|234.79|236.96|234.56|237.44|235.04|236.96|234.56|0
1651776930000|2022-05-05 18:55:30|237.44|235.04|237.28|234.88|237.84|235.44|237.28|234.88|0
1651776940000|2022-05-05 18:55:40|237.76|235.36|238.4|236|238.4|236|237.76|235.36|0
1651776950000|2022-05-05 18:55:50|237.52|235.12|237.6|235.2|237.68|235.28|237.44|235.04|0
1651776960000|2022-05-05 18:56:00|238.08|235.68|237.92|235.52|238.57|236.17|237.92|235.52|0
1651776970000|2022-05-05 18:56:10|238.24|235.84|237.12|234.72|238.24|235.84|236.8|234.4|0
1651776980000|2022-05-05 18:56:20|237.44|235.04|237.6|235.2|237.76|235.36|237.28|234.88|0
1651776990000|2022-05-05 18:56:30|237.76|235.36|239.05|236.65|239.05|236.65|237.76|235.36|0
1651777000000|2022-05-05 18:56:40|239.21|236.81|239.7|237.3|239.7|237.3|239.05|236.65|0
1651777010000|2022-05-05 18:56:50|239.37|236.97|236.79|234.39|239.37|236.97|236.79|234.39|0
1651777020000|2022-05-05 18:57:00|237.12|234.72|237.44|235.04|237.44|235.04|237.12|234.72|0
1651777030000|2022-05-05 18:57:10|238.08|235.68|237.68|235.28|238.4|236|237.68|235.28|0
1651777040000|2022-05-05 18:57:20|238.08|235.68|237.76|235.36|238.56|236.16|237.76|235.36|0
1651777050000|2022-05-05 18:57:30|238.08|235.68|238.48|236.08|238.48|236.08|238.08|235.68|0
1651777060000|2022-05-05 18:57:40|238.56|236.16|238.4|236|239.05|236.65|238.4|236|0
1651777070000|2022-05-05 18:57:50|238.89|236.49|239.37|236.97|239.37|236.97|238.89|236.49|0
1651777080000|2022-05-05 18:58:00|238.72|236.32|238.24|235.84|238.72|236.32|238.08|235.68|0
1651777090000|2022-05-05 18:58:10|238.16|235.76|237.76|235.36|238.16|235.76|237.27|234.87|0
1651777100000|2022-05-05 18:58:20|237.92|235.52|238.24|235.84|238.24|235.84|237.6|235.2|0
1651777110000|2022-05-05 18:58:30|238.32|235.92|238.08|235.68|238.32|235.92|238.08|235.68|0
1651777120000|2022-05-05 18:58:40|238.4|236|238.24|235.84|238.8|236.4|238.24|235.84|0
1651777130000|2022-05-05 18:58:50|237.67|235.27|238.72|236.32|238.72|236.32|237.67|235.27|0
1651777140000|2022-05-05 18:59:00|239.21|236.81|237.99|235.59|239.21|236.81|237.99|235.59|0
1651777150000|2022-05-05 18:59:10|237.92|235.52|238.24|235.84|238.24|235.84|237.76|235.36|0
1651777160000|2022-05-05 18:59:20|238.16|235.76|237.76|235.36|238.24|235.84|237.76|235.36|0
1651777170000|2022-05-05 18:59:30|237.99|235.59|238.24|235.84|238.72|236.32|237.99|235.59|0
1651777180000|2022-05-05 18:59:40|239.05|236.65|239.28|236.88|239.53|237.13|239.05|236.65|0
1651777190000|2022-05-05 18:59:50|239.37|236.97|239.21|236.81|240.01|237.61|239.21|236.81|0
1651777200000|2022-05-05 19:00:00|239.37|236.97|240.99|238.59|240.99|238.59|239.37|236.97|0
1651777210000|2022-05-05 19:00:10|240.66|238.26|238.72|236.32|240.66|238.26|238.72|236.32|0
1651777220000|2022-05-05 19:00:20|239.37|236.97|237.59|235.19|239.37|236.97|237.43|235.03|0
1651777230000|2022-05-05 19:00:30|238.72|236.32|238.24|235.84|238.72|236.32|238.24|235.84|0
1651777240000|2022-05-05 19:00:40|238.08|235.68|237.59|235.19|238.08|235.68|237.59|235.19|0
1651777250000|2022-05-05 19:00:50|237.75|235.35|238.56|236.16|238.56|236.16|237.75|235.35|0
1651777260000|2022-05-05 19:01:00|238.88|236.48|239.85|237.45|239.93|237.53|238.56|236.16|0
1651777270000|2022-05-05 19:01:10|239.2|236.8|238.56|236.16|239.2|236.8|238.56|236.16|0
1651777280000|2022-05-05 19:01:20|237.75|235.35|236.15|233.75|237.75|235.35|236.15|233.75|0
1651777290000|2022-05-05 19:01:30|235.67|233.27|234.86|232.46|235.67|233.27|234.86|232.46|0
1651777300000|2022-05-05 19:01:40|234.7|232.3|234.7|232.3|235.02|232.62|234.7|232.3|0
1651777310000|2022-05-05 19:01:50|234.38|231.98|234.38|231.98|234.54|232.14|234.38|231.98|0
1651777320000|2022-05-05 19:02:00|234.14|231.74|234.86|232.46|234.86|232.46|234.14|231.74|0
1651777330000|2022-05-05 19:02:10|235.02|232.62|234.46|232.06|235.02|232.62|234.46|232.06|0
1651777340000|2022-05-05 19:02:20|233.75|231.35|233.11|230.71|233.75|231.35|232.95|230.55|0
1651777350000|2022-05-05 19:02:30|232.79|230.39|234.22|231.82|234.22|231.82|232.79|230.39|0
1651777360000|2022-05-05 19:02:40|233.59|231.19|233.27|230.87|233.59|231.19|233.11|230.71|0
1651777370000|2022-05-05 19:02:50|232.79|230.39|233.11|230.71|233.27|230.87|232.79|230.39|0
1651777380000|2022-05-05 19:03:00|232.95|230.55|232.55|230.15|233.27|230.87|232.55|230.15|0
1651777390000|2022-05-05 19:03:10|232.79|230.39|232.47|230.07|232.95|230.55|232.47|230.07|0
1651777400000|2022-05-05 19:03:20|232.31|229.91|233.58|231.18|233.58|231.18|232.31|229.91|0
1651777410000|2022-05-05 19:03:30|233.9|231.5|233.27|230.87|234.22|231.82|233.27|230.87|0
1651777420000|2022-05-05 19:03:40|233.11|230.71|232.15|229.75|233.11|230.71|232.15|229.75|0
1651777430000|2022-05-05 19:03:50|232.47|230.07|232.79|230.39|232.86|230.46|232.47|230.07|0
1651777440000|2022-05-05 19:04:00|233.26|230.86|231.91|229.51|233.26|230.86|231.91|229.51|0
1651777450000|2022-05-05 19:04:10|231.67|229.27|231.2|228.8|231.83|229.43|231.2|228.8|0
1651777460000|2022-05-05 19:04:20|231.83|229.43|232.31|229.91|232.31|229.91|231.83|229.43|0
1651777470000|2022-05-05 19:04:30|232.23|229.83|231.67|229.27|232.23|229.83|231.67|229.27|0
1651777480000|2022-05-05 19:04:40|231.91|229.51|231.2|228.8|231.99|229.59|231.2|228.8|0
1651777490000|2022-05-05 19:04:50|231.35|228.95|231.2|228.8|231.35|228.95|231.2|228.8|0
1651777500000|2022-05-05 19:05:00|231.51|229.11|231.83|229.43|231.83|229.43|231.51|229.11|0
1651777510000|2022-05-05 19:05:10|232.47|230.07|231.83|229.43|232.47|230.07|231.83|229.43|0
1651777520000|2022-05-05 19:05:20|231.51|229.11|231.99|229.59|231.99|229.59|231.51|229.11|0
1651777530000|2022-05-05 19:05:30|232.15|229.75|232.63|230.23|232.63|230.23|232.15|229.75|0
1651777540000|2022-05-05 19:05:40|233.1|230.7|231.51|229.11|233.26|230.86|231.51|229.11|0
1651777550000|2022-05-05 19:05:50|231.67|229.27|231.67|229.27|231.83|229.43|231.67|229.27|0
1651777560000|2022-05-05 19:06:00|231.35|228.95|230.95|228.55|231.83|229.43|230.95|228.55|0
1651777570000|2022-05-05 19:06:10|231.51|229.11|230.72|228.32|231.51|229.11|230.72|228.32|0
1651777580000|2022-05-05 19:06:20|230.56|228.16|230.08|227.68|230.56|228.16|229.93|227.53|0
1651777590000|2022-05-05 19:06:30|229.93|227.53|229.21|226.81|229.93|227.53|229.21|226.81|0
1651777600000|2022-05-05 19:06:40|229.05|226.65|229.45|227.05|229.45|227.05|229.05|226.65|0
1651777610000|2022-05-05 19:06:50|229.14|226.74|228.98|226.58|229.14|226.74|228.82|226.42|0
1651777620000|2022-05-05 19:07:00|228.66|226.26|228.66|226.26|229.14|226.74|228.66|226.26|0
1651777630000|2022-05-05 19:07:10|229.05|226.65|228.66|226.26|229.05|226.65|228.5|226.1|0
1651777640000|2022-05-05 19:07:20|229.13|226.73|229.13|226.73|229.61|227.21|229.13|226.73|0
1651777650000|2022-05-05 19:07:30|228.98|226.58|228.5|226.1|228.98|226.58|228.5|226.1|0
1651777660000|2022-05-05 19:07:40|228.66|226.26|229.29|226.89|229.29|226.89|228.66|226.26|0
1651777670000|2022-05-05 19:07:50|228.89|226.49|228.89|226.49|229.29|226.89|228.82|226.42|0
1651777680000|2022-05-05 19:08:00|228.03|225.63|228.34|225.94|228.5|226.1|228.03|225.63|0
1651777690000|2022-05-05 19:08:10|228.5|226.1|228.34|225.94|228.66|226.26|228.11|225.71|0
1651777700000|2022-05-05 19:08:20|228.03|225.63|228.34|225.94|228.34|225.94|227.24|224.84|0
1651777710000|2022-05-05 19:08:30|228.66|226.26|230.56|228.16|230.56|228.16|228.19|225.79|0
1651777720000|2022-05-05 19:08:40|229.92|227.52|231.11|228.71|231.11|228.71|229.92|227.52|0
1651777730000|2022-05-05 19:08:50|231.51|229.11|231.98|229.58|232.62|230.22|231.51|229.11|0
1651777740000|2022-05-05 19:09:00|231.74|229.34|232.46|230.06|232.78|230.38|231.74|229.34|0
1651777750000|2022-05-05 19:09:10|233.1|230.7|232.78|230.38|233.1|230.7|232.78|230.38|0
1651777760000|2022-05-05 19:09:20|232.14|229.74|231.67|229.27|232.14|229.74|231.51|229.11|0
1651777770000|2022-05-05 19:09:30|230.71|228.31|230.24|227.84|230.71|228.31|229.92|227.52|0
1651777780000|2022-05-05 19:09:40|230.08|227.68|229.45|227.05|230.08|227.68|229.45|227.05|0
1651777790000|2022-05-05 19:09:50|229.37|226.97|230.56|228.16|230.56|228.16|229.37|226.97|0
1651777800000|2022-05-05 19:10:00|230.71|228.31|229.76|227.36|230.71|228.31|229.76|227.36|0
1651777810000|2022-05-05 19:10:10|229.61|227.21|228.58|226.18|229.61|227.21|228.58|226.18|0
1651777820000|2022-05-05 19:10:20|228.82|226.42|229.45|227.05|229.45|227.05|228.82|226.42|0
1651777830000|2022-05-05 19:10:30|229.6|227.2|229.13|226.73|229.6|227.2|229.13|226.73|0
1651777840000|2022-05-05 19:10:40|229.76|227.36|229.68|227.28|229.76|227.36|229.29|226.89|0
1651777850000|2022-05-05 19:10:50|229.84|227.44|231.03|228.63|231.03|228.63|229.84|227.44|0
1651777860000|2022-05-05 19:11:00|230.55|228.15|229.29|226.89|230.55|228.15|229.29|226.89|0
1651777870000|2022-05-05 19:11:10|228.97|226.57|229.29|226.89|229.29|226.89|228.81|226.41|0
1651777880000|2022-05-05 19:11:20|229.13|226.73|228.66|226.26|229.45|227.05|228.66|226.26|0
1651777890000|2022-05-05 19:11:30|228.97|226.57|229.29|226.89|229.45|227.05|228.81|226.41|0
1651777900000|2022-05-05 19:11:40|229.13|226.73|228.66|226.26|229.13|226.73|228.66|226.26|0
1651777910000|2022-05-05 19:11:50|229.13|226.73|228.97|226.57|229.29|226.89|228.97|226.57|0
1651777920000|2022-05-05 19:12:00|228.81|226.41|229.92|227.52|229.92|227.52|228.81|226.41|0
1651777930000|2022-05-05 19:12:10|230.08|227.68|230.24|227.84|230.24|227.84|230|227.6|0
1651777940000|2022-05-05 19:12:20|230.71|228.31|230.39|227.99|230.71|228.31|230.24|227.84|0
1651777950000|2022-05-05 19:12:30|230.71|228.31|230.55|228.15|230.87|228.47|230.55|228.15|0
1651777960000|2022-05-05 19:12:40|231.66|229.26|231.19|228.79|231.66|229.26|231.19|228.79|0
1651777970000|2022-05-05 19:12:50|231.34|228.94|229.68|227.28|231.34|228.94|229.68|227.28|0
1651777980000|2022-05-05 19:13:00|229.76|227.36|229.44|227.04|229.76|227.36|229.29|226.89|0
1651777990000|2022-05-05 19:13:10|230.23|227.83|230.39|227.99|230.39|227.99|229.92|227.52|0
1651778000000|2022-05-05 19:13:20|229.44|227.04|228.65|226.25|229.6|227.2|228.65|226.25|0
1651778010000|2022-05-05 19:13:30|228.5|226.1|227.71|225.31|228.5|226.1|227.71|225.31|0
1651778020000|2022-05-05 19:13:40|227.87|225.47|227.55|225.15|227.87|225.47|227.55|225.15|0
1651778030000|2022-05-05 19:13:50|227.86|225.46|227.55|225.15|227.86|225.46|227.47|225.07|0
1651778040000|2022-05-05 19:14:00|227.39|224.99|226.45|224.05|227.63|225.23|226.45|224.05|0
1651778050000|2022-05-05 19:14:10|226.76|224.36|226.61|224.21|226.84|224.44|226.61|224.21|0
1651778060000|2022-05-05 19:14:20|226.45|224.05|226.68|224.28|226.68|224.28|226.45|224.05|0
1651778070000|2022-05-05 19:14:30|226.61|224.21|225.51|223.11|226.61|224.21|225.51|223.11|0
1651778080000|2022-05-05 19:14:40|224.57|222.17|223.48|221.08|224.57|222.17|223.48|221.08|0
1651778090000|2022-05-05 19:14:50|222.93|220.53|223.01|220.61|223.01|220.61|222.93|220.53|0
1651778100000|2022-05-05 19:15:00|223.16|220.76|222.85|220.45|223.32|220.92|222.85|220.45|0
1651778110000|2022-05-05 19:15:10|223.32|220.92|224.88|222.48|224.88|222.48|223.32|220.92|0
1651778120000|2022-05-05 19:15:20|225.04|222.64|226.6|224.2|226.6|224.2|225.04|222.64|0
1651778130000|2022-05-05 19:15:30|226.45|224.05|225.04|222.64|226.45|224.05|225.04|222.64|0
1651778140000|2022-05-05 19:15:40|224.88|222.48|224.26|221.86|224.88|222.48|223.94|221.54|0
1651778150000|2022-05-05 19:15:50|224.41|222.01|223.94|221.54|224.57|222.17|223.94|221.54|0
1651778160000|2022-05-05 19:16:00|224.26|221.86|224.41|222.01|224.57|222.17|224.1|221.7|0
1651778170000|2022-05-05 19:16:10|224.25|221.85|223.63|221.23|224.72|222.32|223.63|221.23|0
1651778180000|2022-05-05 19:16:20|223.47|221.07|223.94|221.54|223.94|221.54|223.16|220.76|0
1651778190000|2022-05-05 19:16:30|224.41|222.01|224.41|222.01|224.72|222.32|224.41|222.01|0
1651778200000|2022-05-05 19:16:40|225.35|222.95|224.88|222.48|225.35|222.95|224.72|222.32|0
1651778210000|2022-05-05 19:16:50|225.19|222.79|224.72|222.32|225.51|223.11|224.72|222.32|0
1651778220000|2022-05-05 19:17:00|224.57|222.17|224.72|222.32|224.72|222.32|224.57|222.17|0
1651778230000|2022-05-05 19:17:10|224.57|222.17|224.1|221.7|224.57|222.17|223.94|221.54|0
1651778240000|2022-05-05 19:17:20|224.41|222.01|223.47|221.07|224.41|222.01|223.47|221.07|0
1651778250000|2022-05-05 19:17:30|223.63|221.23|223.78|221.38|223.78|221.38|223.32|220.92|0
1651778260000|2022-05-05 19:17:40|223.47|221.07|223.32|220.92|223.47|221.07|222.92|220.52|0
1651778270000|2022-05-05 19:17:50|223.63|221.23|222.85|220.45|223.63|221.23|222.85|220.45|0
1651778280000|2022-05-05 19:18:00|223.01|220.61|222.69|220.29|223.01|220.61|222.69|220.29|0
1651778290000|2022-05-05 19:18:10|222.85|220.45|224.1|221.7|224.1|221.7|222.85|220.45|0
1651778300000|2022-05-05 19:18:20|224.41|222.01|225.03|222.63|225.03|222.63|224.41|222.01|0
1651778310000|2022-05-05 19:18:30|224.25|221.85|223.78|221.38|224.25|221.85|223.63|221.23|0
1651778320000|2022-05-05 19:18:40|223.63|221.23|223.94|221.54|223.94|221.54|223.63|221.23|0
1651778330000|2022-05-05 19:18:50|223.78|221.38|223.47|221.07|223.78|221.38|223.47|221.07|0
1651778340000|2022-05-05 19:19:00|223.55|221.15|224.25|221.85|224.25|221.85|223.55|221.15|0
1651778350000|2022-05-05 19:19:10|223.78|221.38|224.56|222.16|224.56|222.16|223.78|221.38|0
1651778360000|2022-05-05 19:19:20|225.03|222.63|225.5|223.1|225.5|223.1|225.03|222.63|0
1651778370000|2022-05-05 19:19:30|225.82|223.42|225.35|222.95|225.82|223.42|225.35|222.95|0
1651778380000|2022-05-05 19:19:40|225.66|223.26|225.66|223.26|225.81|223.41|225.42|223.02|0
1651778390000|2022-05-05 19:19:50|225.89|223.49|226.29|223.89|226.29|223.89|225.81|223.41|0
1651778400000|2022-05-05 19:20:00|226.44|224.04|225.19|222.79|226.44|224.04|225.19|222.79|0
1651778410000|2022-05-05 19:20:10|224.87|222.47|224.72|222.32|225.19|222.79|224.72|222.32|0
1651778420000|2022-05-05 19:20:20|225.19|222.79|225.19|222.79|225.81|223.41|225.19|222.79|0
1651778430000|2022-05-05 19:20:30|225.5|223.1|225.81|223.41|225.81|223.41|225.5|223.1|0
1651778440000|2022-05-05 19:20:40|225.66|223.26|226.6|224.2|226.6|224.2|225.5|223.1|0
1651778450000|2022-05-05 19:20:50|226.28|223.88|224.87|222.47|226.28|223.88|224.87|222.47|0
1651778460000|2022-05-05 19:21:00|225.03|222.63|225.81|223.41|225.81|223.41|225.03|222.63|0
1651778470000|2022-05-05 19:21:10|225.66|223.26|225.66|223.26|225.89|223.49|225.66|223.26|0
1651778480000|2022-05-05 19:21:20|225.19|222.79|225.34|222.94|225.34|222.94|225.19|222.79|0
1651778490000|2022-05-05 19:21:30|225.66|223.26|226.13|223.73|226.13|223.73|225.5|223.1|0
1651778500000|2022-05-05 19:21:40|225.81|223.41|224.87|222.47|225.81|223.41|224.87|222.47|0
1651778510000|2022-05-05 19:21:50|224.72|222.32|224.64|222.24|224.72|222.32|224.25|221.85|0
1651778520000|2022-05-05 19:22:00|223.94|221.54|224.09|221.69|224.25|221.85|223.78|221.38|0
1651778530000|2022-05-05 19:22:10|223.94|221.54|223.93|221.53|224.09|221.69|223.93|221.53|0
1651778540000|2022-05-05 19:22:20|223.78|221.38|223.47|221.07|223.78|221.38|223.47|221.07|0
1651778550000|2022-05-05 19:22:30|222.84|220.44|223.31|220.91|223.31|220.91|222.84|220.44|0
1651778560000|2022-05-05 19:22:40|223.62|221.22|223.23|220.83|223.62|221.22|223.23|220.83|0
1651778570000|2022-05-05 19:22:50|223|220.6|222.84|220.44|223.15|220.75|222.84|220.44|0
1651778580000|2022-05-05 19:23:00|221.75|219.35|222.84|220.44|222.84|220.44|221.75|219.35|0
1651778590000|2022-05-05 19:23:10|222.92|220.52|222.22|219.82|222.92|220.52|222.22|219.82|0
1651778600000|2022-05-05 19:23:20|222.38|219.98|222.53|220.13|222.53|220.13|222.22|219.82|0
1651778610000|2022-05-05 19:23:30|222.84|220.44|223.15|220.75|223.15|220.75|222.84|220.44|0
1651778620000|2022-05-05 19:23:40|223.78|221.38|223.78|221.38|223.93|221.53|223.78|221.38|0
1651778630000|2022-05-05 19:23:50|223.62|221.22|224.09|221.69|224.09|221.69|223.62|221.22|0
1651778640000|2022-05-05 19:24:00|223.54|221.14|225.57|223.17|225.57|223.17|223.54|221.14|0
1651778650000|2022-05-05 19:24:10|226.12|223.72|224.56|222.16|226.12|223.72|224.56|222.16|0
1651778660000|2022-05-05 19:24:20|224.79|222.39|225.81|223.41|225.81|223.41|224.79|222.39|0
1651778670000|2022-05-05 19:24:30|225.65|223.25|224.09|221.69|225.65|223.25|224.09|221.69|0
1651778680000|2022-05-05 19:24:40|224.24|221.84|224.56|222.16|224.56|222.16|224.24|221.84|0
1651778690000|2022-05-05 19:24:50|224.09|221.69|223.78|221.38|224.09|221.69|223.78|221.38|0
1651778700000|2022-05-05 19:25:00|223.62|221.22|223.46|221.06|223.62|221.22|223.15|220.75|0
1651778710000|2022-05-05 19:25:10|223.23|220.83|224.71|222.31|224.71|222.31|223.23|220.83|0
1651778720000|2022-05-05 19:25:20|225.02|222.62|225.81|223.41|225.81|223.41|225.02|222.62|0
1651778730000|2022-05-05 19:25:30|226.28|223.88|227.85|225.45|228.17|225.77|226.28|223.88|0
1651778740000|2022-05-05 19:25:40|227.38|224.98|227.69|225.29|227.69|225.29|227.38|224.98|0
1651778750000|2022-05-05 19:25:50|228.8|226.4|229.74|227.34|229.9|227.5|228.8|226.4|0
1651778760000|2022-05-05 19:26:00|230.22|227.82|226.62|224.22|230.22|227.82|226.62|224.22|0
1651778770000|2022-05-05 19:26:10|226.3|223.9|228.78|226.38|228.78|226.38|225.2|222.8|0
1651778780000|2022-05-05 19:26:20|228.93|226.53|226.77|224.37|228.93|226.53|226.62|224.22|0
1651778790000|2022-05-05 19:26:30|226.46|224.06|226.3|223.9|226.46|224.06|226.15|223.75|0
1651778800000|2022-05-05 19:26:40|226.15|223.75|225.99|223.59|226.15|223.75|225.99|223.59|0
1651778810000|2022-05-05 19:26:50|226.46|224.06|225.99|223.59|226.62|224.22|225.99|223.59|0
1651778820000|2022-05-05 19:27:00|226.3|223.9|226.46|224.06|226.62|224.22|226.15|223.75|0
1651778830000|2022-05-05 19:27:10|226.15|223.75|224.75|222.35|226.15|223.75|224.75|222.35|0
1651778840000|2022-05-05 19:27:20|224.43|222.03|224.43|222.03|224.43|222.03|223.81|221.41|0
1651778850000|2022-05-05 19:27:30|225.21|222.81|224.43|222.03|225.21|222.81|224.43|222.03|0
1651778860000|2022-05-05 19:27:40|224.28|221.88|223.89|221.49|224.28|221.88|223.58|221.18|0
1651778870000|2022-05-05 19:27:50|224.28|221.88|223.42|221.02|224.28|221.88|223.42|221.02|0
1651778880000|2022-05-05 19:28:00|223.81|221.41|223.97|221.57|224.28|221.88|223.66|221.26|0
1651778890000|2022-05-05 19:28:10|223.66|221.26|223.73|221.33|223.73|221.33|223.35|220.95|0
1651778900000|2022-05-05 19:28:20|223.5|221.1|223.19|220.79|223.5|221.1|222.73|220.33|0
1651778910000|2022-05-05 19:28:30|223.5|221.1|222.57|220.17|223.5|221.1|222.57|220.17|0
1651778920000|2022-05-05 19:28:40|222.26|219.86|222.73|220.33|222.73|220.33|222.26|219.86|0
1651778930000|2022-05-05 19:28:50|222.26|219.86|222.42|220.02|222.42|220.02|222.18|219.78|0
1651778940000|2022-05-05 19:29:00|221.95|219.55|222.26|219.86|222.26|219.86|221.8|219.4|0
1651778950000|2022-05-05 19:29:10|222.49|220.09|223.35|220.95|223.35|220.95|222.49|220.09|0
1651778960000|2022-05-05 19:29:20|224.59|222.19|224.9|222.5|225.05|222.65|224.12|221.72|0
1651778970000|2022-05-05 19:29:30|224.43|222.03|224.74|222.34|225.05|222.65|224.43|222.03|0
1651778980000|2022-05-05 19:29:40|224.35|221.95|224.59|222.19|224.59|222.19|223.97|221.57|0
1651778990000|2022-05-05 19:29:50|224.9|222.5|223.65|221.25|224.9|222.5|223.65|221.25|0
1651779000000|2022-05-05 19:30:00|222.42|220.02|222.26|219.86|222.42|220.02|222.11|219.71|0
1651779010000|2022-05-05 19:30:10|221.95|219.55|221.49|219.09|221.95|219.55|221.33|218.93|0
1651779020000|2022-05-05 19:30:20|221.18|218.78|221.18|218.78|221.33|218.93|221.03|218.63|0
1651779030000|2022-05-05 19:30:30|220.87|218.47|221.18|218.78|221.18|218.78|220.87|218.47|0
1651779040000|2022-05-05 19:30:40|220.87|218.47|221.49|219.09|222.03|219.63|220.87|218.47|0
1651779050000|2022-05-05 19:30:50|221.64|219.24|221.33|218.93|221.64|219.24|221.33|218.93|0
1651779060000|2022-05-05 19:31:00|221.18|218.78|220.41|218.01|221.18|218.78|220.41|218.01|0
1651779070000|2022-05-05 19:31:10|219.95|217.55|220.41|218.01|220.41|218.01|219.95|217.55|0
1651779080000|2022-05-05 19:31:20|220.72|218.32|220.56|218.16|220.72|218.32|220.1|217.7|0
1651779090000|2022-05-05 19:31:30|221.02|218.62|220.87|218.47|221.1|218.7|220.56|218.16|0
1651779100000|2022-05-05 19:31:40|220.56|218.16|221.8|219.4|221.8|219.4|220.56|218.16|0
1651779110000|2022-05-05 19:31:50|221.49|219.09|223.96|221.56|223.96|221.56|221.49|219.09|0
1651779120000|2022-05-05 19:32:00|223.5|221.1|224.58|222.18|224.58|222.18|223.5|221.1|0
1651779130000|2022-05-05 19:32:10|224.12|221.72|224.66|222.26|225.36|222.96|224.12|221.72|0
1651779140000|2022-05-05 19:32:20|225.44|223.04|224.66|222.26|225.44|223.04|224.66|222.26|0
1651779150000|2022-05-05 19:32:30|224.97|222.57|226.95|224.55|226.95|224.55|224.66|222.26|0
1651779160000|2022-05-05 19:32:40|227.89|225.49|228.83|226.43|228.83|226.43|227.89|225.49|0
1651779170000|2022-05-05 19:32:50|228.98|226.58|229.77|227.37|229.77|227.37|228.51|226.11|0
1651779180000|2022-05-05 19:33:00|229.3|226.9|230.24|227.84|230.24|227.84|229.3|226.9|0
1651779190000|2022-05-05 19:33:10|231.1|228.7|231.49|229.09|231.49|229.09|230.86|228.46|0
1651779200000|2022-05-05 19:33:20|231.18|228.78|230.86|228.46|231.18|228.78|230.86|228.46|0
1651779210000|2022-05-05 19:33:30|229.45|227.05|229.3|226.9|229.77|227.37|229.3|226.9|0
1651779220000|2022-05-05 19:33:40|228.83|226.43|228.59|226.19|228.83|226.43|228.59|226.19|0
1651779230000|2022-05-05 19:33:50|228.28|225.88|227.89|225.49|228.28|225.88|227.73|225.33|0
1651779240000|2022-05-05 19:34:00|228.2|225.8|230.08|227.68|230.08|227.68|228.2|225.8|0
1651779250000|2022-05-05 19:34:10|230.39|227.99|230.23|227.83|230.39|227.99|229.92|227.52|0
1651779260000|2022-05-05 19:34:20|230.55|228.15|231.49|229.09|231.96|229.56|230.55|228.15|0
1651779270000|2022-05-05 19:34:30|231.18|228.78|231.02|228.62|231.18|228.78|230.55|228.15|0
1651779280000|2022-05-05 19:34:40|231.65|229.25|231.65|229.25|231.65|229.25|230.55|228.15|0
1651779290000|2022-05-05 19:34:50|231.49|229.09|230.39|227.99|231.49|229.09|230.39|227.99|0
1651779300000|2022-05-05 19:35:00|231.02|228.62|232.91|230.51|232.91|230.51|231.02|228.62|0
1651779310000|2022-05-05 19:35:10|233.07|230.67|233.07|230.67|233.07|230.67|233.07|230.67|0
1651779320000|2022-05-05 19:35:20|232.75|230.35|235.04|232.64|235.04|232.64|232.75|230.35|0
1651779330000|2022-05-05 19:35:30|234.65|232.25|234.33|231.93|234.65|232.25|234.17|231.77|0
1651779340000|2022-05-05 19:35:40|233.7|231.3|234.41|232.01|234.73|232.33|233.7|231.3|0
1651779350000|2022-05-05 19:35:50|234.1|231.7|233.4|231|235.04|232.64|233.4|231|0
1651779360000|2022-05-05 19:36:00|233.71|231.31|234.82|232.42|234.82|232.42|233.71|231.31|0
1651779370000|2022-05-05 19:36:10|233.55|231.15|233.9|231.5|234.31|231.91|233.55|231.15|0
1651779380000|2022-05-05 19:36:20|234.78|232.38|235.42|233.02|235.42|233.02|234.78|232.38|0
1651779390000|2022-05-05 19:36:30|235.9|233.5|235.74|233.34|235.9|233.5|235.74|233.34|0
1651779400000|2022-05-05 19:36:40|235.26|232.86|235.5|233.1|235.58|233.18|235.26|232.86|0
1651779410000|2022-05-05 19:36:50|234.94|232.54|234.94|232.54|234.94|232.54|234.54|232.14|0
1651779420000|2022-05-05 19:37:00|234.38|231.98|234.94|232.54|234.94|232.54|234.38|231.98|0
1651779430000|2022-05-05 19:37:10|234.46|232.06|232.39|229.99|234.46|232.06|232.39|229.99|0
1651779440000|2022-05-05 19:37:20|231.76|229.36|230.18|227.78|231.76|229.36|230.18|227.78|0
1651779450000|2022-05-05 19:37:30|230.02|227.62|229.39|226.99|230.02|227.62|229.23|226.83|0
1651779460000|2022-05-05 19:37:40|230.02|227.62|229.07|226.67|230.02|227.62|229.07|226.67|0
1651779470000|2022-05-05 19:37:50|229.7|227.3|229.86|227.46|229.86|227.46|229.23|226.83|0
1651779480000|2022-05-05 19:38:00|228.76|226.36|227.18|224.78|228.76|226.36|227.18|224.78|0
1651779490000|2022-05-05 19:38:10|228.6|226.2|228.76|226.36|228.76|226.36|228.6|226.2|0
1651779500000|2022-05-05 19:38:20|229.39|226.99|228.44|226.04|229.39|226.99|228.44|226.04|0
1651779510000|2022-05-05 19:38:30|229.23|226.83|228.91|226.51|229.23|226.83|228.6|226.2|0
1651779520000|2022-05-05 19:38:40|228.12|225.72|228.04|225.64|228.6|226.2|227.81|225.41|0
1651779530000|2022-05-05 19:38:50|228.12|225.72|227.65|225.25|228.12|225.72|227.34|224.94|0
1651779540000|2022-05-05 19:39:00|228.28|225.88|227.97|225.57|228.28|225.88|227.65|225.25|0
1651779550000|2022-05-05 19:39:10|228.91|226.51|230.96|228.56|230.96|228.56|228.91|226.51|0
1651779560000|2022-05-05 19:39:20|230.57|228.17|231.12|228.72|231.12|228.72|229.7|227.3|0
1651779570000|2022-05-05 19:39:30|230.33|227.93|231.2|228.8|231.2|228.8|230.33|227.93|0
1651779580000|2022-05-05 19:39:40|230.96|228.56|230.17|227.77|230.96|228.56|230.17|227.77|0
1651779590000|2022-05-05 19:39:50|230.81|228.41|231.91|229.51|231.91|229.51|230.81|228.41|0
1651779600000|2022-05-05 19:40:00|233.82|231.42|234.3|231.9|234.3|231.9|233.82|231.42|0
1651779610000|2022-05-05 19:40:10|234.78|232.38|236.54|234.14|236.86|234.46|234.78|232.38|0
1651779620000|2022-05-05 19:40:20|237.18|234.78|237.34|234.94|237.82|235.42|236.54|234.14|0
1651779630000|2022-05-05 19:40:30|237.18|234.78|235.42|233.02|237.18|234.78|235.42|233.02|0
1651779640000|2022-05-05 19:40:40|235.1|232.7|235.42|233.02|235.58|233.18|234.78|232.38|0
1651779650000|2022-05-05 19:40:50|234.46|232.06|235.1|232.7|235.26|232.86|234.46|232.06|0
1651779660000|2022-05-05 19:41:00|234.14|231.74|233.03|230.63|234.46|232.06|233.03|230.63|0
1651779670000|2022-05-05 19:41:10|233.82|231.42|232.87|230.47|233.82|231.42|232.62|230.22|0
1651779680000|2022-05-05 19:41:20|232.39|229.99|233.5|231.1|233.5|231.1|232.39|229.99|0
1651779690000|2022-05-05 19:41:30|233.66|231.26|234.14|231.74|235.01|232.61|233.66|231.26|0
1651779700000|2022-05-05 19:41:40|233.18|230.78|235.1|232.7|235.1|232.7|233.18|230.78|0
1651779710000|2022-05-05 19:41:50|234.78|232.38|236.06|233.66|236.06|233.66|234.78|232.38|0
1651779720000|2022-05-05 19:42:00|235.58|233.18|234.94|232.54|236.22|233.82|234.94|232.54|0
1651779730000|2022-05-05 19:42:10|235.74|233.34|236.06|233.66|236.61|234.21|235.74|233.34|0
1651779740000|2022-05-05 19:42:20|236.22|233.82|235.74|233.34|236.22|233.82|235.74|233.34|0
1651779750000|2022-05-05 19:42:30|235.42|233.02|234.14|231.74|235.42|233.02|233.66|231.26|0
1651779760000|2022-05-05 19:42:40|233.34|230.94|233.66|231.26|233.66|231.26|233.34|230.94|0
1651779770000|2022-05-05 19:42:50|234.46|232.06|233.98|231.58|234.46|232.06|233.98|231.58|0
1651779780000|2022-05-05 19:43:00|234.21|231.81|236.89|234.49|236.89|234.49|233.66|231.26|0
1651779790000|2022-05-05 19:43:10|236.97|234.57|235.25|232.85|236.97|234.57|235.25|232.85|0
1651779800000|2022-05-05 19:43:20|236.36|233.96|235.8|233.4|237|234.6|235.8|233.4|0
1651779810000|2022-05-05 19:43:30|236.04|233.64|234.93|232.53|236.04|233.64|234.93|232.53|0
1651779820000|2022-05-05 19:43:40|235.25|232.85|234.45|232.05|235.25|232.85|234.45|232.05|0
1651779830000|2022-05-05 19:43:50|234.05|231.65|233.34|230.94|234.05|231.65|232.94|230.54|0
1651779840000|2022-05-05 19:44:00|233.66|231.26|235.25|232.85|235.25|232.85|233.66|231.26|0
1651779850000|2022-05-05 19:44:10|235.64|233.24|233.03|230.63|235.64|233.24|233.03|230.63|0
1651779860000|2022-05-05 19:44:20|232.71|230.31|233.34|230.94|233.89|231.49|232.71|230.31|0
1651779870000|2022-05-05 19:44:30|233.66|231.26|234.93|232.53|234.93|232.53|233.66|231.26|0
1651779880000|2022-05-05 19:44:40|234.29|231.89|234.29|231.89|234.77|232.37|234.29|231.89|0
1651779890000|2022-05-05 19:44:50|234.45|232.05|233.97|231.57|234.77|232.37|233.66|231.26|0
1651779900000|2022-05-05 19:45:00|234.61|232.21|234.29|231.89|234.61|232.21|233.97|231.57|0
1651779910000|2022-05-05 19:45:10|233.82|231.42|233.18|230.78|233.82|231.42|232.78|230.38|0
1651779920000|2022-05-05 19:45:20|235.32|232.92|236.44|234.04|236.44|234.04|235.24|232.84|0
1651779930000|2022-05-05 19:45:30|237.8|235.4|237.96|235.56|237.96|235.56|236.52|234.12|0
1651779940000|2022-05-05 19:45:40|237.48|235.08|236.68|234.28|237.48|235.08|236.68|234.28|0
1651779950000|2022-05-05 19:45:50|237.8|235.4|237.71|235.31|237.8|235.4|236.44|234.04|0
1651779960000|2022-05-05 19:46:00|237.16|234.76|235.72|233.32|238.28|235.88|235.72|233.32|0
1651779970000|2022-05-05 19:46:10|235.64|233.24|234.93|232.53|235.64|233.24|234.93|232.53|0
1651779980000|2022-05-05 19:46:20|234.61|232.21|234.29|231.89|235.24|232.84|234.29|231.89|0
1651779990000|2022-05-05 19:46:30|233.89|231.49|234.13|231.73|234.29|231.89|233.89|231.49|0
1651780000000|2022-05-05 19:46:40|233.5|231.1|232.39|229.99|233.5|231.1|232.39|229.99|0
1651780010000|2022-05-05 19:46:50|231.76|229.36|231.76|229.36|231.76|229.36|231.28|228.88|0
1651780020000|2022-05-05 19:47:00|231.13|228.73|229.4|227|231.13|228.73|229.4|227|0
1651780030000|2022-05-05 19:47:10|228.14|225.74|228.61|226.21|228.61|226.21|228.14|225.74|0
1651780040000|2022-05-05 19:47:20|227.67|225.27|227.36|224.96|228.3|225.9|227.36|224.96|0
1651780050000|2022-05-05 19:47:30|227.28|224.88|227.83|225.43|227.83|225.43|227.28|224.88|0
1651780060000|2022-05-05 19:47:40|227.36|224.96|225.64|223.24|227.36|224.96|225.64|223.24|0
1651780070000|2022-05-05 19:47:50|226.11|223.71|225.8|223.4|226.11|223.71|225.18|222.78|0
1651780080000|2022-05-05 19:48:00|225.18|222.78|225.18|222.78|225.49|223.09|224.87|222.47|0
1651780090000|2022-05-05 19:48:10|225.49|223.09|224.64|222.24|225.49|223.09|224.17|221.77|0
1651780100000|2022-05-05 19:48:20|223.86|221.46|223.71|221.31|224.33|221.93|223.55|221.15|0
1651780110000|2022-05-05 19:48:30|225.76|223.36|225.91|223.51|225.91|223.51|225.37|222.97|0
1651780120000|2022-05-05 19:48:40|225.29|222.89|225.6|223.2|225.76|223.36|225.29|222.89|0
1651780130000|2022-05-05 19:48:50|225.91|223.51|226.53|224.13|226.53|224.13|224.75|222.35|0
1651780140000|2022-05-05 19:49:00|226.84|224.44|229.5|227.1|229.5|227.1|226.84|224.44|0
1651780150000|2022-05-05 19:49:10|229.03|226.63|227.47|225.07|229.03|226.63|227.39|224.99|0
1651780160000|2022-05-05 19:49:20|228.25|225.85|227.93|225.53|228.63|226.23|227.93|225.53|0
1651780170000|2022-05-05 19:49:30|227.47|225.07|227.62|225.22|227.62|225.22|227.47|225.07|0
1651780180000|2022-05-05 19:49:40|228.71|226.31|228.09|225.69|228.71|226.31|228.09|225.69|0
1651780190000|2022-05-05 19:49:50|227.62|225.22|226.22|223.82|227.62|225.22|226.22|223.82|0
1651780200000|2022-05-05 19:50:00|227.15|224.75|234.05|231.65|235|232.6|227.15|224.75|0
1651780210000|2022-05-05 19:50:10|235.48|233.08|239.14|236.74|239.14|236.74|235.48|233.08|0
1651780220000|2022-05-05 19:50:20|238.82|236.42|240.74|238.34|240.74|238.34|238.82|236.42|0
1651780230000|2022-05-05 19:50:30|241.86|239.46|242.67|240.27|243.71|241.31|241.86|239.46|0
1651780240000|2022-05-05 19:50:40|244.28|241.88|249.82|247.42|249.82|247.42|244.28|241.88|0
1651780250000|2022-05-05 19:50:50|248.44|246.04|250.14|247.74|250.14|247.74|248.04|245.64|0
1651780260000|2022-05-05 19:51:00|251.44|249.04|253.23|250.83|253.23|250.83|251.44|249.04|0
1651780270000|2022-05-05 19:51:10|253.88|251.48|250.37|247.97|255.19|252.79|250.37|247.97|0
1651780280000|2022-05-05 19:51:20|249.47|247.07|246.11|243.71|249.47|247.07|246.11|243.71|0
1651780290000|2022-05-05 19:51:30|244.32|241.92|244.65|242.25|244.65|242.25|243.59|241.19|0
1651780300000|2022-05-05 19:51:40|245.06|242.66|242.62|240.22|245.06|242.66|242.62|240.22|0
1651780310000|2022-05-05 19:51:50|242.29|239.89|241.64|239.24|242.29|239.89|241.48|239.08|0
1651780320000|2022-05-05 19:52:00|242.05|239.65|242.62|240.22|243.43|241.03|242.05|239.65|0
1651780330000|2022-05-05 19:52:10|243.18|240.78|244.81|242.41|244.81|242.41|243.18|240.78|0
1651780340000|2022-05-05 19:52:20|244.08|241.68|243.18|240.78|244.89|242.49|243.18|240.78|0
1651780350000|2022-05-05 19:52:30|242.78|240.38|242.29|239.89|242.78|240.38|241.97|239.57|0
1651780360000|2022-05-05 19:52:40|242.21|239.81|243.43|241.03|243.43|241.03|242.21|239.81|0
1651780370000|2022-05-05 19:52:50|241.64|239.24|240.1|237.7|241.64|239.24|239.94|237.54|0
1651780380000|2022-05-05 19:53:00|240.35|237.95|242.78|240.38|242.78|240.38|240.35|237.95|0
1651780390000|2022-05-05 19:53:10|241.97|239.57|238.81|236.41|241.97|239.57|238.81|236.41|0
1651780400000|2022-05-05 19:53:20|238.25|235.85|240.35|237.95|240.35|237.95|238.25|235.85|0
1651780410000|2022-05-05 19:53:30|238.73|236.33|236.65|234.25|238.73|236.33|236.65|234.25|0
1651780420000|2022-05-05 19:53:40|236.33|233.93|235.53|233.13|236.33|233.93|235.53|233.13|0
1651780430000|2022-05-05 19:53:50|236.65|234.25|237.77|235.37|237.77|235.37|236.65|234.25|0
1651780440000|2022-05-05 19:54:00|237.93|235.53|237.29|234.89|237.93|235.53|237.29|234.89|0
1651780450000|2022-05-05 19:54:10|238.25|235.85|237.61|235.21|238.57|236.17|237.61|235.21|0
1651780460000|2022-05-05 19:54:20|238.01|235.61|238.73|236.33|239.54|237.14|238.01|235.61|0
1651780470000|2022-05-05 19:54:30|238.89|236.49|239.29|236.89|239.29|236.89|238.73|236.33|0
1651780480000|2022-05-05 19:54:40|238.25|235.85|234.89|232.49|238.25|235.85|234.41|232.01|0
1651780490000|2022-05-05 19:54:50|235.84|233.44|236|233.6|236.4|234|235.12|232.72|0
1651780500000|2022-05-05 19:55:00|238.09|235.69|239.05|236.65|239.05|236.65|238.09|235.69|0
1651780510000|2022-05-05 19:55:10|238.57|236.17|240.75|238.35|240.83|238.43|238.57|236.17|0
1651780520000|2022-05-05 19:55:20|240.35|237.95|238.89|236.49|240.51|238.11|238.89|236.49|0
1651780530000|2022-05-05 19:55:30|238.65|236.25|239.05|236.65|240.18|237.78|238.65|236.25|0
1651780540000|2022-05-05 19:55:40|239.22|236.82|238.25|235.85|240.18|237.78|238.25|235.85|0
1651780550000|2022-05-05 19:55:50|238.41|236.01|239.7|237.3|239.7|237.3|238.41|236.01|0
1651780560000|2022-05-05 19:56:00|237.61|235.21|240.34|237.94|240.34|237.94|237.61|235.21|0
1651780570000|2022-05-05 19:56:10|240.18|237.78|239.94|237.54|240.51|238.11|239.94|237.54|0
1651780580000|2022-05-05 19:56:20|240.02|237.62|239.54|237.14|240.02|237.62|238.89|236.49|0
1651780590000|2022-05-05 19:56:30|239.05|236.65|238.57|236.17|239.05|236.65|238.57|236.17|0
1651780600000|2022-05-05 19:56:40|238.81|236.41|240.42|238.02|240.67|238.27|238.81|236.41|0
1651780610000|2022-05-05 19:56:50|240.83|238.43|241.15|238.75|241.15|238.75|240.34|237.94|0
1651780620000|2022-05-05 19:57:00|240.34|237.94|240.67|238.27|240.67|238.27|239.37|236.97|0
1651780630000|2022-05-05 19:57:10|240.34|237.94|240.83|238.43|240.83|238.43|239.94|237.54|0
1651780640000|2022-05-05 19:57:20|241.15|238.75|241.64|239.24|242.45|240.05|241.15|238.75|0
1651780650000|2022-05-05 19:57:30|242.29|239.89|242.93|240.53|243.26|240.86|242.29|239.89|0
1651780660000|2022-05-05 19:57:40|243.26|240.86|243.26|240.86|243.42|241.02|243.26|240.86|0
1651780670000|2022-05-05 19:57:50|242.93|240.53|243.01|240.61|243.26|240.86|242.93|240.53|0
1651780680000|2022-05-05 19:58:00|241.64|239.24|242.12|239.72|242.12|239.72|240.5|238.1|0
1651780690000|2022-05-05 19:58:10|241.31|238.91|242.28|239.88|242.28|239.88|241.15|238.75|0
1651780700000|2022-05-05 19:58:20|242.85|240.45|243.58|241.18|243.58|241.18|242.85|240.45|0
1651780710000|2022-05-05 19:58:30|243.42|241.02|244.56|242.16|244.56|242.16|243.42|241.02|0
1651780720000|2022-05-05 19:58:40|245.05|242.65|245.7|243.3|245.7|243.3|244.89|242.49|0
1651780730000|2022-05-05 19:58:50|245.54|243.14|245.7|243.3|246.36|243.96|245.54|243.14|0
1651780740000|2022-05-05 19:59:00|242.93|240.53|244.72|242.32|244.72|242.32|241.96|239.56|0
1651780750000|2022-05-05 19:59:10|245.05|242.65|242.61|240.21|245.05|242.65|242.61|240.21|0
1651780760000|2022-05-05 19:59:20|242.93|240.53|242.44|240.04|242.93|240.53|242.12|239.72|0
1651780770000|2022-05-05 19:59:30|243.26|240.86|243.09|240.69|243.26|240.86|243.09|240.69|0
1651780780000|2022-05-05 19:59:40|244.56|242.16|246.52|244.12|246.52|244.12|243.42|241.02|0
1651780790000|2022-05-05 19:59:50|247.5|245.1|249.31|246.91|249.31|246.91|247.5|245.1|0
1651780800000|2022-05-05 20:00:00|247.34|244.94|246.92|244.52|247.34|244.94|246.68|244.28|0
1651780810000|2022-05-05 20:00:10|247.34|244.94|247.5|245.1|247.5|245.1|247.01|244.61|0
1651780820000|2022-05-05 20:00:20|246.19|243.79|248.49|246.09|248.49|246.09|246.19|243.79|0
1651780830000|2022-05-05 20:00:30|248.98|246.58|249.64|247.24|250.13|247.73|248.65|246.25|0
1651780840000|2022-05-05 20:00:40|249.47|247.07|250.3|247.9|250.3|247.9|249.47|247.07|0
1651780850000|2022-05-05 20:00:50|249.88|247.48|250.46|248.06|251.12|248.72|249.88|247.48|0
1651780860000|2022-05-05 20:01:00|249.8|247.4|248.81|246.41|249.8|247.4|248.81|246.41|0
1651780870000|2022-05-05 20:01:10|247.99|245.59|247.17|244.77|247.99|245.59|247.17|244.77|0
1651780880000|2022-05-05 20:01:20|246.03|243.63|245.54|243.14|246.52|244.12|245.21|242.81|0
1651780890000|2022-05-05 20:01:30|245.86|243.46|246.68|244.28|246.68|244.28|245.86|243.46|0
1651780900000|2022-05-05 20:01:40|247.66|245.26|247.66|245.26|247.83|245.43|247.41|245.01|0
1651780910000|2022-05-05 20:01:50|247.99|245.59|247.33|244.93|247.99|245.59|247.01|244.61|0
1651780920000|2022-05-05 20:02:00|247.01|244.61|247.5|245.1|247.5|245.1|247.01|244.61|0
1651780930000|2022-05-05 20:02:10|247.33|244.93|248.32|245.92|248.32|245.92|247.33|244.93|0
1651780940000|2022-05-05 20:02:20|248.15|245.75|248.81|246.41|248.81|246.41|248.15|245.75|0
1651780950000|2022-05-05 20:02:30|249.05|246.65|248.98|246.58|249.05|246.65|248.81|246.41|0
1651780960000|2022-05-05 20:02:40|249.05|246.65|247.66|245.26|249.14|246.74|247.66|245.26|0
1651780970000|2022-05-05 20:02:50|247.5|245.1|247.01|244.61|247.5|245.1|246.84|244.44|0
1651780980000|2022-05-05 20:03:00|247.5|245.1|246.68|244.28|247.66|245.26|246.68|244.28|0
1651780990000|2022-05-05 20:03:10|246.35|243.95|246.27|243.87|246.84|244.44|246.27|243.87|0
1651781000000|2022-05-05 20:03:20|246.43|244.03|246.35|243.95|246.84|244.44|246.35|243.95|0
1651781010000|2022-05-05 20:03:30|246.19|243.79|246.19|243.79|246.19|243.79|245.86|243.46|0
1651781020000|2022-05-05 20:03:40|245.61|243.21|246.35|243.95|246.35|243.95|245.61|243.21|0
1651781030000|2022-05-05 20:03:50|245.37|242.97|245.86|243.46|245.86|243.46|245.37|242.97|0
1651781040000|2022-05-05 20:04:00|246.19|243.79|246.68|244.28|246.68|244.28|246.19|243.79|0
1651781050000|2022-05-05 20:04:10|247|244.6|247.5|245.1|247.5|245.1|247|244.6|0
1651781060000|2022-05-05 20:04:20|247|244.6|246.26|243.86|247|244.6|246.26|243.86|0
1651781070000|2022-05-05 20:04:30|246.02|243.62|247.33|244.93|247.33|244.93|246.02|243.62|0
1651781080000|2022-05-05 20:04:40|247.99|245.59|247.82|245.42|248.15|245.75|247.66|245.26|0
1651781090000|2022-05-05 20:04:50|248.48|246.08|248.81|246.41|248.97|246.57|248.48|246.08|0
1651781100000|2022-05-05 20:05:00|249.3|246.9|247.99|245.59|249.47|247.07|247.99|245.59|0
1651781110000|2022-05-05 20:05:10|247.66|245.26|246.84|244.44|247.66|245.26|246.84|244.44|0
1651781120000|2022-05-05 20:05:20|247.33|244.93|247|244.6|247.33|244.93|247|244.6|0
1651781130000|2022-05-05 20:05:30|246.75|244.35|246.51|244.11|246.75|244.35|246.35|243.95|0
1651781140000|2022-05-05 20:05:40|246.35|243.95|245.61|243.21|246.35|243.95|245.61|243.21|0
1651781150000|2022-05-05 20:05:50|245.69|243.29|246.51|244.11|246.51|244.11|245.53|243.13|0
1651781160000|2022-05-05 20:06:00|246.35|243.95|245.37|242.97|247.08|244.68|245.37|242.97|0
1651781170000|2022-05-05 20:06:10|245.44|243.04|246.35|243.95|246.35|243.95|245.37|242.97|0
1651781180000|2022-05-05 20:06:20|246.51|244.11|247|244.6|247|244.6|246.51|244.11|0
1651781190000|2022-05-05 20:06:30|246.75|244.35|246.67|244.27|247.16|244.76|246.67|244.27|0
1651781200000|2022-05-05 20:06:40|246.84|244.44|246.75|244.35|247.33|244.93|246.75|244.35|0
1651781210000|2022-05-05 20:06:50|246.67|244.27|247.49|245.09|247.49|245.09|246.67|244.27|0
1651781220000|2022-05-05 20:07:00|248.15|245.75|247.82|245.42|248.15|245.75|247.82|245.42|0
1651781230000|2022-05-05 20:07:10|247.98|245.58|247.66|245.26|247.98|245.58|247.66|245.26|0
1651781240000|2022-05-05 20:07:20|247.82|245.42|248.97|246.57|248.97|246.57|247.82|245.42|0
1651781250000|2022-05-05 20:07:30|249.13|246.73|248.97|246.57|249.13|246.73|248.97|246.57|0
1651781260000|2022-05-05 20:07:40|249.46|247.06|248.64|246.24|249.46|247.06|248.64|246.24|0
1651781270000|2022-05-05 20:07:50|248.8|246.4|249.63|247.23|249.63|247.23|248.8|246.4|0
1651781280000|2022-05-05 20:08:00|249.71|247.31|248.31|245.91|249.71|247.31|248.31|245.91|0
1651781290000|2022-05-05 20:08:10|248.8|246.4|249.3|246.9|249.46|247.06|248.8|246.4|0
1651781300000|2022-05-05 20:08:20|249.13|246.73|248.97|246.57|249.13|246.73|248.97|246.57|0
1651781310000|2022-05-05 20:08:30|249.13|246.73|249.3|246.9|249.3|246.9|248.97|246.57|0
1651781320000|2022-05-05 20:08:40|249.46|247.06|250.29|247.89|250.29|247.89|249.46|247.06|0
1651781330000|2022-05-05 20:08:50|250.12|247.72|249.87|247.47|250.12|247.72|249.87|247.47|0
1651781340000|2022-05-05 20:09:00|249.3|246.9|249.46|247.06|249.46|247.06|249.3|246.9|0
1651781350000|2022-05-05 20:09:10|249.13|246.73|249.46|247.06|249.63|247.23|249.05|246.65|0
1651781360000|2022-05-05 20:09:20|249.54|247.14|248.8|246.4|249.54|247.14|248.8|246.4|0
1651781370000|2022-05-05 20:09:30|248.64|246.24|249.46|247.06|249.63|247.23|248.64|246.24|0
1651781380000|2022-05-05 20:09:40|249.3|246.9|248.97|246.57|249.46|247.06|248.97|246.57|0
1651781390000|2022-05-05 20:09:50|248.8|246.4|248.97|246.57|249.05|246.65|248.8|246.4|0
1651781400000|2022-05-05 20:10:00|248.8|246.4|249.62|247.22|249.62|247.22|248.8|246.4|0
1651781410000|2022-05-05 20:10:10|249.7|247.3|250.69|248.29|250.69|248.29|249.7|247.3|0
1651781420000|2022-05-05 20:10:20|250.94|248.54|251.77|249.37|251.77|249.37|250.94|248.54|0
1651781430000|2022-05-05 20:10:30|252.1|249.7|252.1|249.7|252.6|250.2|252.1|249.7|0
1651781440000|2022-05-05 20:10:40|251.77|249.37|252.1|249.7|252.1|249.7|251.77|249.37|0
1651781450000|2022-05-05 20:10:50|251.94|249.54|251.27|248.87|252.1|249.7|251.27|248.87|0
1651781460000|2022-05-05 20:11:00|250.78|248.38|250.69|248.29|250.78|248.38|250.28|247.88|0
1651781470000|2022-05-05 20:11:10|250.94|248.54|252.43|250.03|252.43|250.03|250.94|248.54|0
1651781480000|2022-05-05 20:11:20|253.19|250.79|252.86|250.46|253.27|250.87|252.86|250.46|0
1651781490000|2022-05-05 20:11:30|252.78|250.38|250.95|248.55|252.94|250.54|250.87|248.47|0
1651781500000|2022-05-05 20:11:40|250.87|248.47|250.53|248.13|250.87|248.47|250.53|248.13|0
1651781510000|2022-05-05 20:11:50|250.7|248.3|250.7|248.3|250.78|248.38|250.7|248.3|0
1651781520000|2022-05-05 20:12:00|250.94|248.54|250.87|248.47|250.94|248.54|250.87|248.47|0
1651781530000|2022-05-05 20:12:10|250.7|248.3|249.87|247.47|250.7|248.3|249.87|247.47|0
1651781540000|2022-05-05 20:12:20|249.54|247.14|249.21|246.81|250.04|247.64|249.21|246.81|0
1651781550000|2022-05-05 20:12:30|249.38|246.98|249.87|247.47|249.87|247.47|249.38|246.98|0
1651781560000|2022-05-05 20:12:40|250.04|247.64|249.38|246.98|250.04|247.64|249.38|246.98|0
1651781570000|2022-05-05 20:12:50|249.05|246.65|249.54|247.14|249.71|247.31|249.05|246.65|0
1651781580000|2022-05-05 20:13:00|249.38|246.98|249.38|246.98|249.38|246.98|248.72|246.32|0
1651781590000|2022-05-05 20:13:10|249.46|247.06|250.86|248.46|250.86|248.46|249.46|247.06|0
1651781600000|2022-05-05 20:13:20|250.2|247.8|251.19|248.79|251.19|248.79|250.2|247.8|0
1651781610000|2022-05-05 20:13:30|251.69|249.29|252.02|249.62|252.69|250.29|251.69|249.29|0
1651781620000|2022-05-05 20:13:40|251.69|249.29|252.19|249.79|252.19|249.79|251.69|249.29|0
1651781630000|2022-05-05 20:13:50|252.02|249.62|251.69|249.29|252.02|249.62|251.36|248.96|0
1651781640000|2022-05-05 20:14:00|252.02|249.62|252.69|250.29|252.69|250.29|252.02|249.62|0
1651781650000|2022-05-05 20:14:10|252.52|250.12|252.35|249.95|252.52|250.12|252.19|249.79|0
1651781660000|2022-05-05 20:14:20|251.77|249.37|252.02|249.62|252.19|249.79|251.69|249.29|0
1651781670000|2022-05-05 20:14:30|251.86|249.46|251.36|248.96|251.86|249.46|251.36|248.96|0
1651781680000|2022-05-05 20:14:40|251.6|249.2|251.52|249.12|251.6|249.2|251.52|249.12|0
1651781690000|2022-05-05 20:14:50|251.69|249.29|251.27|248.87|251.69|249.29|251.19|248.79|0
1651781710000|2022-05-05 20:15:10|251.06|248.26|250.81|248.01|251.06|248.26|250.73|247.93|0
1651781720000|2022-05-05 20:15:20|250.73|247.93|250.73|247.93|250.73|247.93|250.56|247.76|0
1651781730000|2022-05-05 20:15:30|250.64|247.84|250.73|247.93|250.9|248.1|250.64|247.84|0
1651781740000|2022-05-05 20:15:40|251.31|248.51|251.23|248.43|251.31|248.51|251.06|248.26|0
1651781750000|2022-05-05 20:15:50|250.73|247.93|251.06|248.26|251.06|248.26|250.73|247.93|0
1651781760000|2022-05-05 20:16:00|250.89|248.09|250.73|247.93|251.06|248.26|250.73|247.93|0
1651781770000|2022-05-05 20:16:10|250.89|248.09|250.89|248.09|250.89|248.09|250.89|248.09|0
1651781780000|2022-05-05 20:16:20|250.97|248.17|250.97|248.17|250.97|248.17|250.97|248.17|0
1651781790000|2022-05-05 20:16:30|250.73|247.93|250.73|247.93|250.81|248.01|250.73|247.93|0
1651781800000|2022-05-05 20:16:40|250.89|248.09|250.89|248.09|250.89|248.09|250.89|248.09|0
1651781810000|2022-05-05 20:16:50|250.81|248.01|250.56|247.76|250.81|248.01|250.56|247.76|0
1651781820000|2022-05-05 20:17:00|250.89|248.09|250.97|248.17|251.06|248.26|250.89|248.09|0
1651781830000|2022-05-05 20:17:10|251.06|248.26|251.39|248.59|251.39|248.59|251.06|248.26|0
1651781840000|2022-05-05 20:17:20|251.56|248.76|251.72|248.92|251.72|248.92|251.39|248.59|0
1651781850000|2022-05-05 20:17:30|251.56|248.76|251.89|249.09|251.89|249.09|251.56|248.76|0
1651781860000|2022-05-05 20:17:40|251.55|248.75|251.72|248.92|251.72|248.92|251.55|248.75|0
1651781870000|2022-05-05 20:17:50|251.63|248.83|251.55|248.75|251.63|248.83|251.47|248.67|0
1651781880000|2022-05-05 20:18:00|251.39|248.59|251.39|248.59|251.39|248.59|251.39|248.59|0
1651781890000|2022-05-05 20:18:10|251.06|248.26|250.73|247.93|251.06|248.26|250.73|247.93|0
1651781900000|2022-05-05 20:18:20|250.56|247.76|250.73|247.93|250.73|247.93|250.56|247.76|0
1651781910000|2022-05-05 20:18:30|250.89|248.09|250.73|247.93|250.89|248.09|250.73|247.93|0
1651781920000|2022-05-05 20:18:40|250.56|247.76|250.73|247.93|250.73|247.93|250.56|247.76|0
1651781950000|2022-05-05 20:19:10|250.56|247.76|250.73|247.93|250.73|247.93|250.56|247.76|0
1651781960000|2022-05-05 20:19:20|250.56|247.76|250.56|247.76|250.56|247.76|250.56|247.76|0
1651781970000|2022-05-05 20:19:30|250.47|247.67|250.56|247.76|250.56|247.76|250.39|247.59|0
1651781980000|2022-05-05 20:19:40|249.73|246.93|249.57|246.77|249.73|246.93|249.57|246.77|0
1651781990000|2022-05-05 20:19:50|249.48|246.68|249.57|246.77|249.57|246.77|249.48|246.68|0
1651782000000|2022-05-05 20:20:00|249.48|246.68|249.48|246.68|249.48|246.68|249.48|246.68|0
1651782010000|2022-05-05 20:20:10|249.4|246.6|249.57|246.77|249.57|246.77|249.4|246.6|0
1651782020000|2022-05-05 20:20:20|249.73|246.93|249.65|246.85|249.73|246.93|249.65|246.85|0
1651782030000|2022-05-05 20:20:30|249.73|246.93|250.23|247.43|250.23|247.43|249.73|246.93|0
1651782040000|2022-05-05 20:20:40|250.06|247.26|250.06|247.26|250.06|247.26|250.06|247.26|0
1651782050000|2022-05-05 20:20:50|250.23|247.43|250.06|247.26|250.23|247.43|250.06|247.26|0
1651782060000|2022-05-05 20:21:00|249.98|247.18|249.57|246.77|249.98|247.18|249.57|246.77|0
1651782080000|2022-05-05 20:21:20|250.06|247.26|250.06|247.26|250.06|247.26|250.06|247.26|0
1651782100000|2022-05-05 20:21:40|249.9|247.1|249.9|247.1|249.9|247.1|249.9|247.1|0
1651782110000|2022-05-05 20:21:50|249.81|247.01|249.73|246.93|249.81|247.01|249.73|246.93|0
1651782120000|2022-05-05 20:22:00|249.57|246.77|249.9|247.1|249.9|247.1|249.57|246.77|0
1651782130000|2022-05-05 20:22:10|250.14|247.34|250.14|247.34|250.14|247.34|250.06|247.26|0
1651782140000|2022-05-05 20:22:20|250.39|247.59|251.22|248.42|251.22|248.42|250.39|247.59|0
1651782150000|2022-05-05 20:22:30|251.3|248.5|251.05|248.25|251.3|248.5|251.05|248.25|0
1651782160000|2022-05-05 20:22:40|251.22|248.42|250.47|247.67|251.22|248.42|250.47|247.67|0
1651782170000|2022-05-05 20:22:50|250.39|247.59|250.89|248.09|250.89|248.09|250.39|247.59|0
1651782180000|2022-05-05 20:23:00|250.8|248|250.63|247.83|250.8|248|250.3|247.5|0
1651782190000|2022-05-05 20:23:10|250.39|247.59|250.22|247.42|250.39|247.59|250.06|247.26|0
1651782200000|2022-05-05 20:23:20|250.06|247.26|249.73|246.93|250.06|247.26|249.73|246.93|0
1651782210000|2022-05-05 20:23:30|249.89|247.09|249.97|247.17|250.06|247.26|249.89|247.09|0
1651782220000|2022-05-05 20:23:40|250.06|247.26|249.89|247.09|250.06|247.26|249.89|247.09|0
1651782230000|2022-05-05 20:23:50|249.97|247.17|250.22|247.42|250.22|247.42|249.97|247.17|0
1651782240000|2022-05-05 20:24:00|250.06|247.26|249.4|246.6|250.06|247.26|249.4|246.6|0
1651782250000|2022-05-05 20:24:10|249.31|246.51|248.9|246.1|249.31|246.51|248.9|246.1|0
1651782260000|2022-05-05 20:24:20|249.23|246.43|248.57|245.77|249.23|246.43|248.57|245.77|0
1651782270000|2022-05-05 20:24:30|248.65|245.85|249.07|246.27|249.07|246.27|248.57|245.77|0
1651782280000|2022-05-05 20:24:40|249.48|246.68|249.15|246.35|249.48|246.68|249.15|246.35|0
1651782290000|2022-05-05 20:24:50|248.74|245.94|248.57|245.77|248.74|245.94|248.57|245.77|0
1651782300000|2022-05-05 20:25:00|248.41|245.61|248.24|245.44|248.41|245.61|248.24|245.44|0
1651782310000|2022-05-05 20:25:10|248.32|245.52|248.41|245.61|248.41|245.61|248.08|245.28|0
1651782320000|2022-05-05 20:25:20|248.32|245.52|248.16|245.36|248.32|245.52|248.16|245.36|0
1651782330000|2022-05-05 20:25:30|248.24|245.44|248.08|245.28|248.24|245.44|247.99|245.19|0
1651782340000|2022-05-05 20:25:40|247.99|245.19|247.91|245.11|247.99|245.19|247.83|245.03|0
1651782350000|2022-05-05 20:25:50|247.83|245.03|247.83|245.03|247.83|245.03|247.75|244.95|0
1651782360000|2022-05-05 20:26:00|248.24|245.44|249.4|246.6|249.47|246.67|248.24|245.44|0
1651782370000|2022-05-05 20:26:10|249.23|246.43|248.9|246.1|249.23|246.43|248.9|246.1|0
1651782380000|2022-05-05 20:26:20|248.57|245.77|248.57|245.77|248.57|245.77|248.57|245.77|0
1651782390000|2022-05-05 20:26:30|248.24|245.44|247.99|245.19|248.24|245.44|247.99|245.19|0
1651782400000|2022-05-05 20:26:40|248.08|245.28|247.75|244.95|248.49|245.69|247.75|244.95|0
1651782410000|2022-05-05 20:26:50|247.99|245.19|247.75|244.95|247.99|245.19|247.75|244.95|0
1651782420000|2022-05-05 20:27:00|247.91|245.11|248.24|245.44|248.24|245.44|247.91|245.11|0
1651782430000|2022-05-05 20:27:10|248.16|245.36|247.83|245.03|248.16|245.36|247.83|245.03|0
1651782440000|2022-05-05 20:27:20|247.91|245.11|247.99|245.19|247.99|245.19|247.91|245.11|0
1651782450000|2022-05-05 20:27:30|247.91|245.11|247.99|245.19|247.99|245.19|247.91|245.11|0
1651782460000|2022-05-05 20:27:40|248.08|245.28|248.08|245.28|248.15|245.35|248.08|245.28|0
1651782470000|2022-05-05 20:27:50|248.15|245.35|247.83|245.03|248.15|245.35|247.83|245.03|0
1651782480000|2022-05-05 20:28:00|247.75|244.95|247.75|244.95|247.83|245.03|247.75|244.95|0
1651782490000|2022-05-05 20:28:10|247.91|245.11|248.24|245.44|248.24|245.44|247.91|245.11|0
1651782500000|2022-05-05 20:28:20|247.91|245.11|247.75|244.95|247.91|245.11|247.75|244.95|0
1651782510000|2022-05-05 20:28:30|247.82|245.02|248.07|245.27|248.07|245.27|247.82|245.02|0
1651782520000|2022-05-05 20:28:40|248.15|245.35|248.07|245.27|248.15|245.35|248.07|245.27|0
1651782530000|2022-05-05 20:28:50|247.91|245.11|247.91|245.11|247.99|245.19|247.91|245.11|0
1651782540000|2022-05-05 20:29:00|248.24|245.44|248.32|245.52|248.32|245.52|248.24|245.44|0
1651782550000|2022-05-05 20:29:10|248.65|245.85|248.57|245.77|248.73|245.93|248.57|245.77|0
1651782560000|2022-05-05 20:29:20|248.65|245.85|248.73|245.93|248.73|245.93|248.65|245.85|0
1651782570000|2022-05-05 20:29:30|248.65|245.85|248.81|246.01|248.81|246.01|248.65|245.85|0
1651782580000|2022-05-05 20:29:40|248.9|246.1|248.73|245.93|248.9|246.1|248.48|245.68|0
1651782590000|2022-05-05 20:29:50|248.65|245.85|249.06|246.26|249.23|246.43|248.65|245.85|0
1651782600000|2022-05-05 20:30:00|249.14|246.34|249.47|246.67|249.56|246.76|249.14|246.34|0
1651782610000|2022-05-05 20:30:10|249.39|246.59|249.39|246.59|249.56|246.76|249.39|246.59|0
1651782620000|2022-05-05 20:30:20|249.3|246.5|248.81|246.01|249.3|246.5|248.81|246.01|0
1651782630000|2022-05-05 20:30:30|248.73|245.93|249.06|246.26|249.06|246.26|248.73|245.93|0
1651782640000|2022-05-05 20:30:40|249.55|246.75|249.06|246.26|249.55|246.75|249.06|246.26|0
1651782650000|2022-05-05 20:30:50|249.3|246.5|249.3|246.5|249.3|246.5|249.14|246.34|0
1651782660000|2022-05-05 20:31:00|249.39|246.59|249.22|246.42|249.39|246.59|249.22|246.42|0
1651782670000|2022-05-05 20:31:10|249.06|246.26|248.81|246.01|249.06|246.26|248.81|246.01|0
1651782680000|2022-05-05 20:31:20|248.4|245.6|248.56|245.76|248.57|245.77|248.4|245.6|0
1651782690000|2022-05-05 20:31:30|248.31|245.51|247.91|245.11|248.31|245.51|247.91|245.11|0
1651782700000|2022-05-05 20:31:40|247.99|245.19|247.74|244.94|247.99|245.19|247.74|244.94|0
1651782710000|2022-05-05 20:31:50|247.91|245.11|247.91|245.11|247.91|245.11|247.91|245.11|0
1651782720000|2022-05-05 20:32:00|248.4|245.6|248.31|245.51|248.4|245.6|248.15|245.35|0
1651782730000|2022-05-05 20:32:10|248.07|245.27|247.98|245.18|248.15|245.35|247.98|245.18|0
1651782740000|2022-05-05 20:32:20|248.15|245.35|248.07|245.27|248.31|245.51|248.07|245.27|0
1651782750000|2022-05-05 20:32:30|247.91|245.11|247.91|245.11|247.91|245.11|247.91|245.11|0
1651782760000|2022-05-05 20:32:40|247.98|245.18|247.74|244.94|247.98|245.18|247.74|244.94|0
1651782770000|2022-05-05 20:32:50|247.82|245.02|247.74|244.94|247.9|245.1|247.74|244.94|0
1651782780000|2022-05-05 20:33:00|247.9|245.1|247.74|244.94|247.9|245.1|247.74|244.94|0
1651782790000|2022-05-05 20:33:10|247.9|245.1|247.9|245.1|247.9|245.1|247.9|245.1|0
1651782800000|2022-05-05 20:33:20|247.74|244.94|247.74|244.94|247.74|244.94|247.74|244.94|0
1651782820000|2022-05-05 20:33:40|247.9|245.1|247.9|245.1|247.9|245.1|247.9|245.1|0
1651782830000|2022-05-05 20:33:50|247.82|245.02|247.82|245.02|247.82|245.02|247.82|245.02|0
1651782840000|2022-05-05 20:34:00|247.9|245.1|248.07|245.27|248.23|245.43|247.9|245.1|0
1651782850000|2022-05-05 20:34:10|248.23|245.43|248.4|245.6|248.4|245.6|248.23|245.43|0
1651782860000|2022-05-05 20:34:20|248.07|245.27|248.07|245.27|248.07|245.27|248.07|245.27|0
1651782870000|2022-05-05 20:34:30|248.31|245.51|248.31|245.51|248.31|245.51|248.31|245.51|0
1651782890000|2022-05-05 20:34:50|248.4|245.6|248.4|245.6|248.56|245.76|248.4|245.6|0
1651782900000|2022-05-05 20:35:00|247.9|245.1|247.82|245.02|247.9|245.1|247.74|244.94|0
1651782910000|2022-05-05 20:35:10|247.9|245.1|247.74|244.94|247.9|245.1|247.74|244.94|0
1651782920000|2022-05-05 20:35:20|247.9|245.1|247.74|244.94|247.9|245.1|247.74|244.94|0
1651782940000|2022-05-05 20:35:40|247.9|245.1|247.9|245.1|248.07|245.27|247.9|245.1|0
1651782950000|2022-05-05 20:35:50|247.74|244.94|247.9|245.1|247.9|245.1|247.74|244.94|0
1651782960000|2022-05-05 20:36:00|248.07|245.27|247.74|244.94|248.07|245.27|247.74|244.94|0
1651782970000|2022-05-05 20:36:10|247.9|245.1|248.07|245.27|248.07|245.27|247.9|245.1|0
1651782980000|2022-05-05 20:36:20|248.06|245.26|248.06|245.26|248.06|245.26|248.06|245.26|0
1651782990000|2022-05-05 20:36:30|247.74|244.94|247.74|244.94|247.74|244.94|247.74|244.94|0
1651783000000|2022-05-05 20:36:40|248.23|245.43|248.23|245.43|248.23|245.43|248.23|245.43|0
1651783010000|2022-05-05 20:36:50|248.14|245.34|248.14|245.34|248.23|245.43|248.14|245.34|0
1651783020000|2022-05-05 20:37:00|248.23|245.43|247.9|245.1|248.23|245.43|247.9|245.1|0
1651783040000|2022-05-05 20:37:20|248.06|245.26|248.23|245.43|248.23|245.43|248.06|245.26|0
1651783050000|2022-05-05 20:37:30|248.14|245.34|247.9|245.1|248.23|245.43|247.9|245.1|0
1651783060000|2022-05-05 20:37:40|248.23|245.43|248.23|245.43|248.23|245.43|248.23|245.43|0
1651783070000|2022-05-05 20:37:50|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1651783080000|2022-05-05 20:38:00|248.72|245.92|248.56|245.76|248.8|246|248.56|245.76|0
1651783090000|2022-05-05 20:38:10|248.39|245.59|248.23|245.43|248.39|245.59|248.23|245.43|0
1651783100000|2022-05-05 20:38:20|248.47|245.67|248.31|245.51|248.56|245.76|248.31|245.51|0
1651783110000|2022-05-05 20:38:30|248.23|245.43|248.72|245.92|248.72|245.92|248.23|245.43|0
1651783120000|2022-05-05 20:38:40|248.89|246.09|249.38|246.58|249.38|246.58|248.89|246.09|0
1651783130000|2022-05-05 20:38:50|249.54|246.74|249.54|246.74|249.54|246.74|249.38|246.58|0
1651783140000|2022-05-05 20:39:00|249.38|246.58|249.54|246.74|249.54|246.74|249.38|246.58|0
1651783150000|2022-05-05 20:39:10|249.71|246.91|249.71|246.91|249.71|246.91|249.71|246.91|0
1651783160000|2022-05-05 20:39:20|249.87|247.07|249.71|246.91|250.04|247.24|249.71|246.91|0
1651783170000|2022-05-05 20:39:30|249.54|246.74|249.62|246.82|249.71|246.91|249.54|246.74|0
1651783180000|2022-05-05 20:39:40|249.87|247.07|250.04|247.24|250.04|247.24|249.87|247.07|0
1651783190000|2022-05-05 20:39:50|249.87|247.07|249.87|247.07|250.04|247.24|249.87|247.07|0
1651783200000|2022-05-05 20:40:00|250.2|247.4|250.04|247.24|250.2|247.4|249.87|247.07|0
1651783210000|2022-05-05 20:40:10|249.87|247.07|249.71|246.91|249.87|247.07|249.71|246.91|0
1651783220000|2022-05-05 20:40:20|249.79|246.99|249.54|246.74|249.79|246.99|249.54|246.74|0
1651783230000|2022-05-05 20:40:30|249.71|246.91|249.71|246.91|249.71|246.91|249.54|246.74|0
1651783260000|2022-05-05 20:41:00|249.87|247.07|249.87|247.07|249.87|247.07|249.79|246.99|0
1651783270000|2022-05-05 20:41:10|249.71|246.91|250.2|247.4|250.2|247.4|249.71|246.91|0
1651783290000|2022-05-05 20:41:30|250.28|247.48|250.37|247.57|250.37|247.57|250.28|247.48|0
1651783300000|2022-05-05 20:41:40|250.53|247.73|250.86|248.06|250.86|248.06|250.53|247.73|0
1651783310000|2022-05-05 20:41:50|250.94|248.14|251.03|248.23|251.03|248.23|250.94|248.14|0
1651783320000|2022-05-05 20:42:00|250.86|248.06|250.78|247.98|250.86|248.06|250.7|247.9|0
1651783330000|2022-05-05 20:42:10|250.86|248.06|251.36|248.56|251.36|248.56|250.86|248.06|0
1651783340000|2022-05-05 20:42:20|251.52|248.72|251.52|248.72|251.52|248.72|251.36|248.56|0
1651783350000|2022-05-05 20:42:30|251.69|248.89|251.69|248.89|251.69|248.89|251.69|248.89|0
1651783370000|2022-05-05 20:42:50|251.86|249.06|252.02|249.22|252.02|249.22|251.86|249.06|0
1651783380000|2022-05-05 20:43:00|252.35|249.55|252.02|249.22|252.6|249.8|252.02|249.22|0
1651783390000|2022-05-05 20:43:10|252.19|249.39|252.1|249.3|252.27|249.47|252.02|249.22|0
1651783400000|2022-05-05 20:43:20|252.19|249.39|252.02|249.22|252.19|249.39|252.02|249.22|0
1651783410000|2022-05-05 20:43:30|252.35|249.55|252.35|249.55|252.35|249.55|252.35|249.55|0
1651783420000|2022-05-05 20:43:40|252.52|249.72|252.52|249.72|252.52|249.72|252.52|249.72|0
1651783430000|2022-05-05 20:43:50|252.43|249.63|252.35|249.55|252.43|249.63|252.35|249.55|0
1651783440000|2022-05-05 20:44:00|252.52|249.72|252.68|249.88|252.68|249.88|252.52|249.72|0
1651783450000|2022-05-05 20:44:10|252.85|250.05|252.93|250.13|252.93|250.13|252.85|250.05|0
1651783460000|2022-05-05 20:44:20|253.02|250.22|253.18|250.38|253.18|250.38|253.02|250.22|0
1651783470000|2022-05-05 20:44:30|253.35|250.55|253.35|250.55|253.35|250.55|253.35|250.55|0
1651783500000|2022-05-05 20:45:00|253.51|250.71|253.76|250.96|253.76|250.96|253.51|250.71|0
1651783510000|2022-05-05 20:45:10|253.85|251.05|253.35|250.55|253.85|251.05|253.35|250.55|0
1651783520000|2022-05-05 20:45:20|253.18|250.38|252.85|250.05|253.18|250.38|252.85|250.05|0
1651783530000|2022-05-05 20:45:30|252.93|250.13|253.18|250.38|253.18|250.38|252.85|250.05|0
1651783540000|2022-05-05 20:45:40|253.35|250.55|253.35|250.55|253.35|250.55|253.35|250.55|0
1651783550000|2022-05-05 20:45:50|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1651783560000|2022-05-05 20:46:00|253.68|250.88|254.01|251.21|254.01|251.21|253.68|250.88|0
1651783570000|2022-05-05 20:46:10|253.84|251.04|254.01|251.21|254.01|251.21|253.84|251.04|0
1651783580000|2022-05-05 20:46:20|253.84|251.04|253.68|250.88|253.84|251.04|253.68|250.88|0
1651783590000|2022-05-05 20:46:30|253.51|250.71|253.92|251.12|253.92|251.12|253.51|250.71|0
1651783600000|2022-05-05 20:46:40|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1651783610000|2022-05-05 20:46:50|254.26|251.46|254.34|251.54|254.34|251.54|254.26|251.46|0
1651783630000|2022-05-05 20:47:10|254.18|251.38|254.18|251.38|254.18|251.38|254.18|251.38|0
1651783640000|2022-05-05 20:47:20|254.34|251.54|254.34|251.54|254.34|251.54|254.18|251.38|0
1651783650000|2022-05-05 20:47:30|254.51|251.71|254.51|251.71|254.51|251.71|254.34|251.54|0
1651783660000|2022-05-05 20:47:40|254.68|251.88|254.68|251.88|254.68|251.88|254.68|251.88|0
1651783670000|2022-05-05 20:47:50|254.76|251.96|255.01|252.21|255.01|252.21|254.76|251.96|0
1651783680000|2022-05-05 20:48:00|254.67|251.87|255.09|252.29|255.09|252.29|254.67|251.87|0
1651783690000|2022-05-05 20:48:10|255.01|252.21|255.17|252.37|255.17|252.37|255.01|252.21|0
1651783700000|2022-05-05 20:48:20|255.01|252.21|255.01|252.21|255.01|252.21|254.92|252.12|0
1651783710000|2022-05-05 20:48:30|255.17|252.37|255.17|252.37|255.17|252.37|255.17|252.37|0
1651783720000|2022-05-05 20:48:40|255.01|252.21|255.01|252.21|255.01|252.21|255.01|252.21|0
1651783730000|2022-05-05 20:48:50|253.92|251.12|253.84|251.04|253.92|251.12|253.51|250.71|0
1651783740000|2022-05-05 20:49:00|253.67|250.87|252.68|249.88|253.67|250.87|252.68|249.88|0
1651783750000|2022-05-05 20:49:10|252.84|250.04|253.18|250.38|253.18|250.38|252.84|250.04|0
1651783760000|2022-05-05 20:49:20|253.34|250.54|253.42|250.62|253.51|250.71|253.34|250.54|0
1651783770000|2022-05-05 20:49:30|253.67|250.87|252.92|250.12|253.67|250.87|252.92|250.12|0
1651783780000|2022-05-05 20:49:40|253.01|250.21|252.84|250.04|253.17|250.37|252.84|250.04|0
1651783790000|2022-05-05 20:49:50|252.51|249.71|252.51|249.71|252.68|249.88|252.51|249.71|0
1651783800000|2022-05-05 20:50:00|252.34|249.54|252.51|249.71|252.51|249.71|252.34|249.54|0
1651783810000|2022-05-05 20:50:10|252.26|249.46|252.34|249.54|252.34|249.54|252.18|249.38|0
1651783820000|2022-05-05 20:50:20|252.18|249.38|252.34|249.54|252.34|249.54|252.18|249.38|0
1651783830000|2022-05-05 20:50:30|252.26|249.46|252.18|249.38|252.26|249.46|252.18|249.38|0
1651783840000|2022-05-05 20:50:40|252.34|249.54|252.51|249.71|252.51|249.71|252.34|249.54|0
1651783850000|2022-05-05 20:50:50|252.67|249.87|252.84|250.04|252.92|250.12|252.67|249.87|0
1651783860000|2022-05-05 20:51:00|253.01|250.21|252.75|249.95|253.01|250.21|252.67|249.87|0
1651783870000|2022-05-05 20:51:10|252.67|249.87|252.67|249.87|252.67|249.87|252.67|249.87|0
1651783880000|2022-05-05 20:51:20|252.84|250.04|252.92|250.12|253.01|250.21|252.84|250.04|0
1651783890000|2022-05-05 20:51:30|252.84|250.04|253.01|250.21|253.01|250.21|252.84|250.04|0
1651783900000|2022-05-05 20:51:40|252.92|250.12|253.34|250.54|253.34|250.54|252.92|250.12|0
1651783910000|2022-05-05 20:51:50|253.5|250.7|253.01|250.21|253.5|250.7|253.01|250.21|0
1651783920000|2022-05-05 20:52:00|253.17|250.37|252.67|249.87|253.17|250.37|252.67|249.87|0
1651783930000|2022-05-05 20:52:10|252.51|249.71|252.34|249.54|252.51|249.71|252.34|249.54|0
1651783940000|2022-05-05 20:52:20|252.01|249.21|251.84|249.04|252.01|249.21|251.84|249.04|0
1651783950000|2022-05-05 20:52:30|252.51|249.71|252.01|249.21|252.51|249.71|252.01|249.21|0
1651783960000|2022-05-05 20:52:40|252.09|249.29|252.09|249.29|252.09|249.29|252.09|249.29|0
1651783970000|2022-05-05 20:52:50|252.01|249.21|252.09|249.29|252.09|249.29|252.01|249.21|0
1651783980000|2022-05-05 20:53:00|252.01|249.21|252.17|249.37|252.34|249.54|252.01|249.21|0
1651783990000|2022-05-05 20:53:10|252.25|249.45|252.34|249.54|252.34|249.54|252.17|249.37|0
1651784000000|2022-05-05 20:53:20|252.42|249.62|252.34|249.54|252.42|249.62|252.34|249.54|0
1651784010000|2022-05-05 20:53:30|252.25|249.45|252.17|249.37|252.25|249.45|252.17|249.37|0
1651784020000|2022-05-05 20:53:40|252.09|249.29|252.01|249.21|252.09|249.29|252.01|249.21|0
1651784030000|2022-05-05 20:53:50|252.09|249.29|252.17|249.37|252.17|249.37|252.09|249.29|0
1651784040000|2022-05-05 20:54:00|252.25|249.45|252.25|249.45|252.25|249.45|252.25|249.45|0
1651784050000|2022-05-05 20:54:10|252.17|249.37|252.01|249.21|252.17|249.37|252.01|249.21|0
1651784060000|2022-05-05 20:54:20|252.09|249.29|252.17|249.37|252.17|249.37|252.09|249.29|0
1651784070000|2022-05-05 20:54:30|252.01|249.21|251.84|249.04|252.01|249.21|251.84|249.04|0
1651784090000|2022-05-05 20:54:50|252.25|249.45|252.17|249.37|252.25|249.45|252.17|249.37|0
1651784100000|2022-05-05 20:55:00|252.34|249.54|252.34|249.54|252.34|249.54|252.34|249.54|0
1651784110000|2022-05-05 20:55:10|252.42|249.62|252.42|249.62|252.42|249.62|252.42|249.62|0
1651784120000|2022-05-05 20:55:20|252.34|249.54|252.42|249.62|252.42|249.62|252.34|249.54|0
1651784130000|2022-05-05 20:55:30|252.34|249.54|252.34|249.54|252.34|249.54|252.34|249.54|0
1651784150000|2022-05-05 20:55:50|252.17|249.37|252.25|249.45|252.42|249.62|252.17|249.37|0
1651784160000|2022-05-05 20:56:00|252.67|249.87|253|250.2|253|250.2|252.67|249.87|0
1651784170000|2022-05-05 20:56:10|252.83|250.03|252.67|249.87|252.83|250.03|252.67|249.87|0
1651784180000|2022-05-05 20:56:20|252.5|249.7|252.5|249.7|252.67|249.87|252.5|249.7|0
1651784190000|2022-05-05 20:56:30|252.58|249.78|252.5|249.7|252.58|249.78|252.5|249.7|0
1651784200000|2022-05-05 20:56:40|252.58|249.78|252.34|249.54|252.58|249.78|252.34|249.54|0
1651784210000|2022-05-05 20:56:50|252.58|249.78|252.58|249.78|252.58|249.78|252.58|249.78|0
1651784220000|2022-05-05 20:57:00|252.67|249.87|252.17|249.37|252.67|249.87|252.17|249.37|0
1651784230000|2022-05-05 20:57:10|252|249.2|252|249.2|252|249.2|252|249.2|0
1651784240000|2022-05-05 20:57:20|252.08|249.28|252|249.2|252.08|249.28|252|249.2|0
1651784250000|2022-05-05 20:57:30|251.59|248.79|251.59|248.79|251.59|248.79|251.59|248.79|0
1651784260000|2022-05-05 20:57:40|251.51|248.71|251.34|248.54|251.51|248.71|251.34|248.54|0
1651784270000|2022-05-05 20:57:50|251.17|248.37|251.51|248.71|251.51|248.71|251.01|248.21|0
1651784280000|2022-05-05 20:58:00|251.67|248.87|251.17|248.37|251.67|248.87|251.01|248.21|0
1651784290000|2022-05-05 20:58:10|251.34|248.54|251.34|248.54|251.34|248.54|251.34|248.54|0
1651784300000|2022-05-05 20:58:20|251.42|248.62|251.34|248.54|251.42|248.62|251.34|248.54|0
1651784310000|2022-05-05 20:58:30|251.42|248.62|251.34|248.54|251.5|248.7|251.34|248.54|0
1651784320000|2022-05-05 20:58:40|250.02|247.22|250.51|247.71|250.51|247.71|250.02|247.22|0
1651784330000|2022-05-05 20:58:50|250.59|247.79|249.35|246.55|250.59|247.79|249.19|246.39|0
1651784340000|2022-05-05 20:59:00|250.68|247.88|250.76|247.96|250.84|248.04|250.42|247.62|0
1651784350000|2022-05-05 20:59:10|250.68|247.88|250.51|247.71|250.68|247.88|250.51|247.71|0
1651784360000|2022-05-05 20:59:20|250.42|247.62|251.17|248.37|251.17|248.37|250.42|247.62|0
1651784370000|2022-05-05 20:59:30|251.01|248.21|251.01|248.21|251.01|248.21|250.84|248.04|0
1651784380000|2022-05-05 20:59:40|250.84|248.04|250.51|247.71|250.84|248.04|250.51|247.71|0
1651784390000|2022-05-05 20:59:50|250.42|247.62|251.13|248.33|251.13|248.33|250.42|247.62|0
1651784400000|2022-05-05 21:00:00|251.47|248.67|251.2|248.4|251.47|248.67|251.2|248.4|0
1651784410000|2022-05-05 21:00:10|251.22|248.42|251.22|248.42|251.22|248.42|251.22|248.42|0
1651784420000|2022-05-05 21:00:20|251.66|248.86|251.71|248.91|251.71|248.91|251.66|248.86|0
1651784430000|2022-05-05 21:00:30|251.81|249.01|251.76|248.96|251.81|249.01|251.76|248.96|0
1651784440000|2022-05-05 21:00:40|251.54|248.74|250.98|248.18|251.54|248.74|250.98|248.18|0
1651784460000|2022-05-05 21:01:00|251.15|248.35|251.15|248.35|251.15|248.35|251.15|248.35|0
1651784470000|2022-05-05 21:01:10|251.3|248.5|251.69|248.89|251.69|248.89|251.3|248.5|0
1651784480000|2022-05-05 21:01:20|251.66|248.86|251.66|248.86|251.66|248.86|251.66|248.86|0
1651784500000|2022-05-05 21:01:40|251.69|248.89|251.69|248.89|251.69|248.89|251.69|248.89|0
1651784510000|2022-05-05 21:01:50|251.66|248.86|251.66|248.86|251.66|248.86|251.66|248.86|0
1651784520000|2022-05-05 21:02:00|251.76|248.96|251.39|248.59|251.76|248.96|251.39|248.59|0
1651784540000|2022-05-05 21:02:20|251.33|248.53|251.33|248.53|251.33|248.53|251.33|248.53|0
1651784560000|2022-05-05 21:02:40|250.99|248.19|250.99|248.19|250.99|248.19|250.99|248.19|0
1651784570000|2022-05-05 21:02:50|250.86|248.06|250.86|248.06|250.86|248.06|250.86|248.06|0
1651784580000|2022-05-05 21:03:00|251.19|248.39|250.98|248.18|251.19|248.39|250.98|248.18|0
1651784600000|2022-05-05 21:03:20|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651784610000|2022-05-05 21:03:30|250.83|248.03|250.88|248.08|250.88|248.08|250.83|248.03|0
1651784620000|2022-05-05 21:03:40|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651784630000|2022-05-05 21:03:50|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1651784640000|2022-05-05 21:04:00|250.45|247.65|250.44|247.64|250.45|247.65|250.44|247.64|0
1651784650000|2022-05-05 21:04:10|250.31|247.51|250.31|247.51|250.31|247.51|250.31|247.51|0
1651784680000|2022-05-05 21:04:40|250.44|247.64|250.44|247.64|250.44|247.64|250.44|247.64|0
1651784690000|2022-05-05 21:04:50|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1651784700000|2022-05-05 21:05:00|250.38|247.58|250.38|247.58|250.38|247.58|250.38|247.58|0
1651784710000|2022-05-05 21:05:10|250.44|247.64|250.44|247.64|250.44|247.64|250.44|247.64|0
1651784720000|2022-05-05 21:05:20|250.38|247.58|250.38|247.58|250.38|247.58|250.38|247.58|0
1651784730000|2022-05-05 21:05:30|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651784750000|2022-05-05 21:05:50|250.38|247.58|250.38|247.58|250.38|247.58|250.38|247.58|0
1651784800000|2022-05-05 21:06:40|250.03|247.23|250.03|247.23|250.03|247.23|250.03|247.23|0
1651784810000|2022-05-05 21:06:50|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651784820000|2022-05-05 21:07:00|250.1|247.3|250.1|247.3|250.1|247.3|250.1|247.3|0
1651784830000|2022-05-05 21:07:10|250.02|247.22|250.02|247.22|250.02|247.22|250.02|247.22|0
1651784880000|2022-05-05 21:08:00|250|247.2|250|247.2|250|247.2|250|247.2|0
1651784890000|2022-05-05 21:08:10|250.02|247.22|250.02|247.22|250.02|247.22|250.02|247.22|0
1651784930000|2022-05-05 21:08:50|250.1|247.3|250.1|247.3|250.1|247.3|250.1|247.3|0
1651784940000|2022-05-05 21:09:00|250.09|247.29|250.17|247.37|250.17|247.37|250.09|247.29|0
1651784950000|2022-05-05 21:09:10|250.09|247.29|250.09|247.29|250.09|247.29|250.09|247.29|0
1651784990000|2022-05-05 21:09:50|250.17|247.37|250.17|247.37|250.17|247.37|250.17|247.37|0
1651785010000|2022-05-05 21:10:10|250.21|247.41|250.19|247.39|250.21|247.41|250.19|247.39|0
1651785060000|2022-05-05 21:11:00|250.18|247.38|250.18|247.38|250.18|247.38|250.18|247.38|0
1651785070000|2022-05-05 21:11:10|250.21|247.41|250.33|247.53|250.33|247.53|250.21|247.41|0
1651785080000|2022-05-05 21:11:20|250.21|247.41|250.21|247.41|250.21|247.41|250.21|247.41|0
1651785100000|2022-05-05 21:11:40|250.24|247.44|250.24|247.44|250.24|247.44|250.24|247.44|0
1651785120000|2022-05-05 21:12:00|250.36|247.56|250.36|247.56|250.36|247.56|250.36|247.56|0
1651785130000|2022-05-05 21:12:10|250.22|247.42|250.06|247.26|250.22|247.42|249.87|247.07|0
1651785160000|2022-05-05 21:12:40|249.99|247.19|249.99|247.19|249.99|247.19|249.99|247.19|0
1651785180000|2022-05-05 21:13:00|249.75|246.95|249.75|246.95|249.75|246.95|249.75|246.95|0
1651785210000|2022-05-05 21:13:30|249.73|246.93|249.73|246.93|249.73|246.93|249.73|246.93|0
1651785230000|2022-05-05 21:13:50|249.87|247.07|249.75|246.95|249.87|247.07|249.75|246.95|0
1651785240000|2022-05-05 21:14:00|249.73|246.93|249.73|246.93|249.73|246.93|249.73|246.93|0
1651785250000|2022-05-05 21:14:10|249.68|246.88|249.75|246.95|249.75|246.95|249.68|246.88|0
1651785260000|2022-05-05 21:14:20|249.8|247|249.8|247|249.8|247|249.8|247|0
1651785270000|2022-05-05 21:14:30|249.77|246.97|249.77|246.97|249.77|246.97|249.77|246.97|0
1651785280000|2022-05-05 21:14:40|249.46|246.66|249.46|246.66|249.46|246.66|249.46|246.66|0
1651785300000|2022-05-05 21:15:00|249.77|246.97|249.77|246.97|249.77|246.97|249.77|246.97|0
1651785390000|2022-05-05 21:16:30|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1651785450000|2022-05-05 21:17:30|249.75|246.95|249.75|246.95|249.75|246.95|249.75|246.95|0
1651785460000|2022-05-05 21:17:40|249.65|246.85|249.65|246.85|249.65|246.85|249.65|246.85|0
1651785530000|2022-05-05 21:18:50|249.62|246.82|249.62|246.82|249.62|246.82|249.62|246.82|0
1651785540000|2022-05-05 21:19:00|249.6|246.8|249.6|246.8|249.6|246.8|249.6|246.8|0
1651785550000|2022-05-05 21:19:10|249.67|246.87|249.67|246.87|249.67|246.87|249.67|246.87|0
1651785610000|2022-05-05 21:20:10|249.35|246.55|249.35|246.55|249.35|246.55|249.35|246.55|0
1651785620000|2022-05-05 21:20:20|249.5|246.7|249.5|246.7|249.5|246.7|249.5|246.7|0
1651785630000|2022-05-05 21:20:30|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1651785640000|2022-05-05 21:20:40|249.48|246.68|249.48|246.68|249.48|246.68|249.48|246.68|0
1651785650000|2022-05-05 21:20:50|249.35|246.55|249.35|246.55|249.35|246.55|249.35|246.55|0
1651785660000|2022-05-05 21:21:00|248.83|246.03|248.83|246.03|248.83|246.03|248.83|246.03|0
1651785670000|2022-05-05 21:21:10|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1651785680000|2022-05-05 21:21:20|248.83|246.03|248.83|246.03|248.83|246.03|248.83|246.03|0
1651785710000|2022-05-05 21:21:50|248.78|245.98|248.82|246.02|248.82|246.02|248.78|245.98|0
1651785720000|2022-05-05 21:22:00|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1651785730000|2022-05-05 21:22:10|248.82|246.02|248.82|246.02|248.82|246.02|248.82|246.02|0
1651785770000|2022-05-05 21:22:50|248.78|245.98|248.78|245.98|248.78|245.98|248.78|245.98|0
1651785800000|2022-05-05 21:23:20|248.8|246|248.8|246|248.8|246|248.8|246|0
1651785830000|2022-05-05 21:23:50|248.78|245.98|248.75|245.95|248.78|245.98|248.75|245.95|0
1651785840000|2022-05-05 21:24:00|248.78|245.98|248.78|245.98|248.78|245.98|248.78|245.98|0
1651785850000|2022-05-05 21:24:10|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1651785860000|2022-05-05 21:24:20|248.75|245.95|248.75|245.95|248.75|245.95|248.75|245.95|0
1651785920000|2022-05-05 21:25:20|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1651785940000|2022-05-05 21:25:40|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1651786110000|2022-05-05 21:28:30|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1651786120000|2022-05-05 21:28:40|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1651786130000|2022-05-05 21:28:50|248.77|245.97|248.72|245.92|248.77|245.97|248.72|245.92|0
1651786140000|2022-05-05 21:29:00|248.6|245.8|248.48|245.68|248.6|245.8|248.45|245.65|0
1651786210000|2022-05-05 21:30:10|248.5|245.7|248.52|245.72|248.52|245.72|248.5|245.7|0
1651786400000|2022-05-05 21:33:20|248.55|245.75|248.55|245.75|248.55|245.75|248.55|245.75|0
1651786410000|2022-05-05 21:33:30|248.52|245.72|248.52|245.72|248.52|245.72|248.52|245.72|0
1651786440000|2022-05-05 21:34:00|248.55|245.75|248.55|245.75|248.55|245.75|248.55|245.75|0
1651786450000|2022-05-05 21:34:10|248.81|246.01|248.81|246.01|248.81|246.01|248.81|246.01|0
1651786460000|2022-05-05 21:34:20|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1651786470000|2022-05-05 21:34:30|248.86|246.06|248.86|246.06|248.86|246.06|248.86|246.06|0
1651786480000|2022-05-05 21:34:40|248.71|245.91|248.71|245.91|248.71|245.91|248.71|245.91|0
1651786490000|2022-05-05 21:34:50|248.76|245.96|248.76|245.96|248.76|245.96|248.76|245.96|0
1651786510000|2022-05-05 21:35:10|248.63|245.83|248.56|245.76|248.63|245.83|248.56|245.76|0
1651786590000|2022-05-05 21:36:30|248.61|245.81|248.61|245.81|248.61|245.81|248.61|245.81|0
1651786600000|2022-05-05 21:36:40|248.56|245.76|248.56|245.76|248.56|245.76|248.56|245.76|0
1651786680000|2022-05-05 21:38:00|248.49|245.69|248.56|245.76|248.56|245.76|248.49|245.69|0
1651786700000|2022-05-05 21:38:20|248.8|246|248.8|246|248.8|246|248.8|246|0
1651786710000|2022-05-05 21:38:30|248.77|245.97|248.82|246.02|248.82|246.02|248.77|245.97|0
1651786720000|2022-05-05 21:38:40|248.84|246.04|248.84|246.04|248.84|246.04|248.84|246.04|0
1651786730000|2022-05-05 21:38:50|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1651786740000|2022-05-05 21:39:00|248.9|246.1|248.9|246.1|248.9|246.1|248.9|246.1|0
1651786760000|2022-05-05 21:39:20|249.28|246.48|249.21|246.41|249.28|246.48|249.09|246.29|0
1651786770000|2022-05-05 21:39:30|249.09|246.29|249.3|246.5|249.3|246.5|249.09|246.29|0
1651786780000|2022-05-05 21:39:40|249.32|246.52|249.3|246.5|249.32|246.52|249.3|246.5|0
1651786820000|2022-05-05 21:40:20|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1651786840000|2022-05-05 21:40:40|249.28|246.48|249.26|246.46|249.28|246.48|249.26|246.46|0
1651786890000|2022-05-05 21:41:30|249.11|246.31|249.11|246.31|249.11|246.31|249.11|246.31|0
1651786920000|2022-05-05 21:42:00|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1651786950000|2022-05-05 21:42:30|249.04|246.24|249.04|246.24|249.04|246.24|249.04|246.24|0
1651786960000|2022-05-05 21:42:40|249.08|246.28|249.06|246.26|249.11|246.31|249.06|246.26|0
1651787010000|2022-05-05 21:43:30|248.94|246.14|248.94|246.14|248.94|246.14|248.94|246.14|0
1651787020000|2022-05-05 21:43:40|249.01|246.21|248.82|246.02|249.01|246.21|248.82|246.02|0
1651787030000|2022-05-05 21:43:50|249.04|246.24|249.15|246.35|249.15|246.35|249.04|246.24|0
1651787050000|2022-05-05 21:44:10|249.13|246.33|248.76|245.96|249.13|246.33|248.76|245.96|0
1651787060000|2022-05-05 21:44:20|249.03|246.23|249.03|246.23|249.03|246.23|249.03|246.23|0
1651787070000|2022-05-05 21:44:30|249.01|246.21|249.01|246.21|249.01|246.21|249.01|246.21|0
1651787090000|2022-05-05 21:44:50|248.91|246.11|248.91|246.11|248.91|246.11|248.91|246.11|0
1651787120000|2022-05-05 21:45:20|248.93|246.13|248.93|246.13|248.93|246.13|248.93|246.13|0
1651787170000|2022-05-05 21:46:10|248.91|246.11|248.91|246.11|248.91|246.11|248.91|246.11|0
1651787190000|2022-05-05 21:46:30|249.12|246.32|249.12|246.32|249.12|246.32|249.12|246.32|0
1651787200000|2022-05-05 21:46:40|249.27|246.47|249.27|246.47|249.27|246.47|249.27|246.47|0
1651787310000|2022-05-05 21:48:30|249.29|246.49|249.29|246.49|249.29|246.49|249.29|246.49|0
1651787320000|2022-05-05 21:48:40|249.27|246.47|249.27|246.47|249.27|246.47|249.27|246.47|0
1651787390000|2022-05-05 21:49:50|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1651787450000|2022-05-05 21:50:50|249.24|246.44|249.24|246.44|249.24|246.44|249.24|246.44|0
1651787460000|2022-05-05 21:51:00|249.26|246.46|249.24|246.44|249.26|246.46|249.24|246.44|0
1651787480000|2022-05-05 21:51:20|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1651787500000|2022-05-05 21:51:40|249.24|246.44|249.24|246.44|249.24|246.44|249.24|246.44|0
1651787620000|2022-05-05 21:53:40|249.19|246.39|249.19|246.39|249.19|246.39|249.19|246.39|0
1651787630000|2022-05-05 21:53:50|249.36|246.56|249.26|246.46|249.36|246.56|249.26|246.46|0
1651787640000|2022-05-05 21:54:00|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1651787740000|2022-05-05 21:55:40|249.3|246.5|249.3|246.5|249.3|246.5|249.3|246.5|0
1651787750000|2022-05-05 21:55:50|249.33|246.53|249.33|246.53|249.33|246.53|249.33|246.53|0
1651787760000|2022-05-05 21:56:00|249.24|246.44|249.16|246.36|249.24|246.44|249.16|246.36|0
1651787790000|2022-05-05 21:56:30|249.07|246.27|249.16|246.36|249.16|246.36|249.07|246.27|0
1651787810000|2022-05-05 21:56:50|249.07|246.27|248.97|246.17|249.07|246.27|248.97|246.17|0
1651787820000|2022-05-05 21:57:00|249.06|246.26|249.06|246.26|249.06|246.26|249.06|246.26|0
1651787830000|2022-05-05 21:57:10|249.16|246.36|249.16|246.36|249.16|246.36|249.16|246.36|0
1651787980000|2022-05-05 21:59:40|249.18|246.38|249.18|246.38|249.18|246.38|249.18|246.38|0
1651788000000|2022-05-05 22:00:00|248.2|245.4|247.71|244.91|248.2|245.4|247.38|244.58|0
1651788010000|2022-05-05 22:00:10|247.47|244.67|247.38|244.58|247.55|244.75|247.38|244.58|0
1651788020000|2022-05-05 22:00:20|247.3|244.5|246.81|244.01|247.3|244.5|246.81|244.01|0
1651788030000|2022-05-05 22:00:30|246.89|244.09|247.05|244.25|247.05|244.25|246.89|244.09|0
1651788040000|2022-05-05 22:00:40|247.14|244.34|247.14|244.34|247.14|244.34|247.14|244.34|0
1651788070000|2022-05-05 22:01:10|246.97|244.17|247.14|244.34|247.14|244.34|246.97|244.17|0
1651788080000|2022-05-05 22:01:20|246.81|244.01|246.81|244.01|246.81|244.01|246.81|244.01|0
1651788090000|2022-05-05 22:01:30|247.14|244.34|246.97|244.17|247.14|244.34|246.97|244.17|0
1651788100000|2022-05-05 22:01:40|247.3|244.5|247.38|244.58|247.79|244.99|247.3|244.5|0
1651788110000|2022-05-05 22:01:50|247.3|244.5|246.89|244.09|247.3|244.5|246.89|244.09|0
1651788120000|2022-05-05 22:02:00|247.14|244.34|247.3|244.5|247.38|244.58|247.14|244.34|0
1651788130000|2022-05-05 22:02:10|247.22|244.42|247.05|244.25|247.38|244.58|247.05|244.25|0
1651788140000|2022-05-05 22:02:20|246.81|244.01|246.48|243.68|246.81|244.01|246.48|243.68|0
1651788150000|2022-05-05 22:02:30|245.82|243.02|245.82|243.02|245.82|243.02|245.82|243.02|0
1651788160000|2022-05-05 22:02:40|245.99|243.19|245.74|242.94|245.99|243.19|245.74|242.94|0
1651788170000|2022-05-05 22:02:50|245.82|243.02|246.48|243.68|246.48|243.68|245.82|243.02|0
1651788180000|2022-05-05 22:03:00|246.31|243.51|246.15|243.35|246.31|243.51|246.15|243.35|0
1651788190000|2022-05-05 22:03:10|246.23|243.43|246.31|243.51|246.31|243.51|246.23|243.43|0
1651788200000|2022-05-05 22:03:20|246.15|243.35|246.15|243.35|246.15|243.35|246.15|243.35|0
1651788210000|2022-05-05 22:03:30|246.06|243.26|245.82|243.02|246.06|243.26|245.82|243.02|0
1651788220000|2022-05-05 22:03:40|245.99|243.19|245.82|243.02|245.99|243.19|245.82|243.02|0
1651788230000|2022-05-05 22:03:50|245.9|243.1|245.82|243.02|245.99|243.19|245.82|243.02|0
1651788250000|2022-05-05 22:04:10|245.99|243.19|246.15|243.35|246.15|243.35|245.99|243.19|0
1651788260000|2022-05-05 22:04:20|246.31|243.51|246.48|243.68|246.48|243.68|246.31|243.51|0
1651788280000|2022-05-05 22:04:40|246.39|243.59|246.15|243.35|246.39|243.59|246.15|243.35|0
1651788290000|2022-05-05 22:04:50|246.06|243.26|246.15|243.35|246.15|243.35|246.06|243.26|0
1651788300000|2022-05-05 22:05:00|246.06|243.26|245.9|243.1|246.06|243.26|245.9|243.1|0
1651788310000|2022-05-05 22:05:10|245.98|243.18|245.98|243.18|245.98|243.18|245.98|243.18|0
1651788320000|2022-05-05 22:05:20|245.82|243.02|245.82|243.02|245.82|243.02|245.66|242.86|0
1651788360000|2022-05-05 22:06:00|245.98|243.18|245.98|243.18|245.98|243.18|245.98|243.18|0
1651788370000|2022-05-05 22:06:10|246.15|243.35|246.15|243.35|246.15|243.35|246.15|243.35|0
1651788380000|2022-05-05 22:06:20|246.47|243.67|246.55|243.75|246.55|243.75|246.47|243.67|0
1651788390000|2022-05-05 22:06:30|246.47|243.67|246.39|243.59|246.47|243.67|246.31|243.51|0
1651788400000|2022-05-05 22:06:40|246.47|243.67|246.47|243.67|246.47|243.67|246.47|243.67|0
1651788410000|2022-05-05 22:06:50|246.88|244.08|246.8|244|246.88|244.08|246.8|244|0
1651788420000|2022-05-05 22:07:00|246.64|243.84|246.64|243.84|246.64|243.84|246.64|243.84|0
1651788430000|2022-05-05 22:07:10|246.47|243.67|246.39|243.59|246.47|243.67|246.39|243.59|0
1651788440000|2022-05-05 22:07:20|246.47|243.67|246.31|243.51|246.47|243.67|246.31|243.51|0
1651788450000|2022-05-05 22:07:30|246.39|243.59|246.39|243.59|246.39|243.59|246.39|243.59|0
1651788460000|2022-05-05 22:07:40|246.47|243.67|246.31|243.51|246.47|243.67|246.31|243.51|0
1651788470000|2022-05-05 22:07:50|246.39|243.59|246.39|243.59|246.39|243.59|246.31|243.51|0
1651788480000|2022-05-05 22:08:00|246.47|243.67|246.39|243.59|246.47|243.67|246.39|243.59|0
1651788490000|2022-05-05 22:08:10|246.47|243.67|246.47|243.67|246.47|243.67|246.47|243.67|0
1651788510000|2022-05-05 22:08:30|246.31|243.51|246.31|243.51|246.31|243.51|246.31|243.51|0
1651788530000|2022-05-05 22:08:50|246.22|243.42|246.22|243.42|246.22|243.42|246.22|243.42|0
1651788540000|2022-05-05 22:09:00|246.31|243.51|246.06|243.26|246.31|243.51|246.06|243.26|0
1651788550000|2022-05-05 22:09:10|245.98|243.18|246.14|243.34|246.14|243.34|245.98|243.18|0
1651788560000|2022-05-05 22:09:20|245.98|243.18|245.98|243.18|245.98|243.18|245.98|243.18|0
1651788580000|2022-05-05 22:09:40|245.81|243.01|245.81|243.01|245.81|243.01|245.81|243.01|0
1651788600000|2022-05-05 22:10:00|246.14|243.34|246.14|243.34|246.14|243.34|245.98|243.18|0
1651788620000|2022-05-05 22:10:20|246.31|243.51|246.31|243.51|246.31|243.51|246.31|243.51|0
1651788640000|2022-05-05 22:10:40|246.3|243.5|246.3|243.5|246.3|243.5|246.3|243.5|0
1651788650000|2022-05-05 22:10:50|246.47|243.67|246.3|243.5|246.88|244.08|246.3|243.5|0
1651788660000|2022-05-05 22:11:00|246.63|243.83|246.55|243.75|246.63|243.83|246.55|243.75|0
1651788670000|2022-05-05 22:11:10|246.63|243.83|246.63|243.83|246.63|243.83|246.63|243.83|0
1651788700000|2022-05-05 22:11:40|246.55|243.75|246.55|243.75|246.55|243.75|246.55|243.75|0
1651788710000|2022-05-05 22:11:50|246.63|243.83|246.63|243.83|246.63|243.83|246.63|243.83|0
1651788760000|2022-05-05 22:12:40|247.04|244.24|247.04|244.24|247.04|244.24|247.04|244.24|0
1651788770000|2022-05-05 22:12:50|247.12|244.32|247.12|244.32|247.12|244.32|247.12|244.32|0
1651788780000|2022-05-05 22:13:00|247.2|244.4|247.2|244.4|247.2|244.4|247.2|244.4|0
1651788790000|2022-05-05 22:13:10|247.29|244.49|247.29|244.49|247.29|244.49|247.29|244.49|0
1651788800000|2022-05-05 22:13:20|247.37|244.57|247.37|244.57|247.37|244.57|247.37|244.57|0
1651788810000|2022-05-05 22:13:30|247.45|244.65|247.53|244.73|247.53|244.73|247.45|244.65|0
1651788820000|2022-05-05 22:13:40|247.45|244.65|247.53|244.73|247.53|244.73|247.45|244.65|0
1651788830000|2022-05-05 22:13:50|247.45|244.65|247.45|244.65|247.45|244.65|247.45|244.65|0
1651788840000|2022-05-05 22:14:00|247.53|244.73|247.69|244.89|247.69|244.89|247.53|244.73|0
1651788850000|2022-05-05 22:14:10|247.61|244.81|247.61|244.81|247.61|244.81|247.61|244.81|0
1651788860000|2022-05-05 22:14:20|247.69|244.89|247.69|244.89|247.69|244.89|247.69|244.89|0
1651788870000|2022-05-05 22:14:30|247.61|244.81|247.69|244.89|247.69|244.89|247.61|244.81|0
1651788880000|2022-05-05 22:14:40|247.78|244.98|247.69|244.89|247.78|244.98|247.69|244.89|0
1651788890000|2022-05-05 22:14:50|247.78|244.98|247.78|244.98|247.78|244.98|247.78|244.98|0
1651788910000|2022-05-05 22:15:10|247.61|244.81|247.45|244.65|247.61|244.81|247.45|244.65|0
1651788920000|2022-05-05 22:15:20|247.53|244.73|247.61|244.81|247.61|244.81|247.45|244.65|0
1651788930000|2022-05-05 22:15:30|247.53|244.73|247.53|244.73|247.53|244.73|247.45|244.65|0
1651788940000|2022-05-05 22:15:40|247.45|244.65|247.45|244.65|247.45|244.65|247.45|244.65|0
1651788970000|2022-05-05 22:16:10|247.28|244.48|247.36|244.56|247.36|244.56|247.28|244.48|0
1651788980000|2022-05-05 22:16:20|247.28|244.48|247.2|244.4|247.28|244.48|247.2|244.4|0
1651788990000|2022-05-05 22:16:30|247.12|244.32|247.03|244.23|247.12|244.32|246.87|244.07|0
1651789000000|2022-05-05 22:16:40|246.95|244.15|247.03|244.23|247.03|244.23|246.95|244.15|0
1651789010000|2022-05-05 22:16:50|246.46|243.66|246.46|243.66|246.46|243.66|246.46|243.66|0
1651789020000|2022-05-05 22:17:00|246.3|243.5|246.3|243.5|246.3|243.5|246.13|243.33|0
1651789030000|2022-05-05 22:17:10|246.21|243.41|246.21|243.41|246.21|243.41|246.21|243.41|0
1651789040000|2022-05-05 22:17:20|246.3|243.5|246.3|243.5|246.3|243.5|246.21|243.41|0
1651789050000|2022-05-05 22:17:30|246.13|243.33|245.97|243.17|246.13|243.33|245.97|243.17|0
1651789060000|2022-05-05 22:17:40|245.88|243.08|245.8|243|245.97|243.17|245.8|243|0
1651789070000|2022-05-05 22:17:50|245.97|243.17|245.88|243.08|245.97|243.17|245.8|243|0
1651789080000|2022-05-05 22:18:00|245.97|243.17|245.97|243.17|245.97|243.17|245.97|243.17|0
1651789090000|2022-05-05 22:18:10|245.88|243.08|245.8|243|245.88|243.08|245.8|243|0
1651789100000|2022-05-05 22:18:20|245.72|242.92|245.48|242.68|245.8|243|245.48|242.68|0
1651789110000|2022-05-05 22:18:30|245.15|242.35|244.74|241.94|245.15|242.35|244.66|241.86|0
1651789120000|2022-05-05 22:18:40|244.66|241.86|244.57|241.77|244.82|242.02|244.57|241.77|0
1651789130000|2022-05-05 22:18:50|244.49|241.69|244.49|241.69|244.49|241.69|244.33|241.53|0
1651789140000|2022-05-05 22:19:00|244.41|241.61|244.49|241.69|244.49|241.69|244.41|241.61|0
1651789150000|2022-05-05 22:19:10|244.66|241.86|244.57|241.77|244.66|241.86|244.57|241.77|0
1651789160000|2022-05-05 22:19:20|244.49|241.69|244.49|241.69|244.66|241.86|244.49|241.69|0
1651789170000|2022-05-05 22:19:30|244.41|241.61|244.66|241.86|244.66|241.86|244.41|241.61|0
1651789180000|2022-05-05 22:19:40|244.49|241.69|244.17|241.37|244.49|241.69|244.17|241.37|0
1651789190000|2022-05-05 22:19:50|243.59|240.79|243.35|240.55|243.59|240.79|243.35|240.55|0
1651789200000|2022-05-05 22:20:00|243.92|241.12|244.57|241.77|244.66|241.86|243.92|241.12|0
1651789210000|2022-05-05 22:20:10|244.41|241.61|244.33|241.53|244.49|241.69|244.33|241.53|0
1651789220000|2022-05-05 22:20:20|244.17|241.37|243.51|240.71|244.17|241.37|243.51|240.71|0
1651789230000|2022-05-05 22:20:30|243.35|240.55|243.75|240.95|243.75|240.95|243.35|240.55|0
1651789240000|2022-05-05 22:20:40|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1651789250000|2022-05-05 22:20:50|243.51|240.71|243.35|240.55|243.51|240.71|243.35|240.55|0
1651789260000|2022-05-05 22:21:00|243.43|240.63|243.19|240.39|243.43|240.63|243.19|240.39|0
1651789270000|2022-05-05 22:21:10|243.02|240.22|243.02|240.22|243.1|240.3|243.02|240.22|0
1651789280000|2022-05-05 22:21:20|243.1|240.3|243.19|240.39|243.19|240.39|243.02|240.22|0
1651789290000|2022-05-05 22:21:30|243.02|240.22|242.94|240.14|243.02|240.22|242.94|240.14|0
1651789300000|2022-05-05 22:21:40|242.86|240.06|242.86|240.06|242.86|240.06|242.7|239.9|0
1651789310000|2022-05-05 22:21:50|242.53|239.73|242.53|239.73|242.53|239.73|242.53|239.73|0
1651789320000|2022-05-05 22:22:00|242.77|239.97|243.19|240.39|243.19|240.39|242.77|239.97|0
1651789330000|2022-05-05 22:22:10|243.02|240.22|242.77|239.97|243.02|240.22|242.61|239.81|0
1651789340000|2022-05-05 22:22:20|242.86|240.06|242.94|240.14|242.94|240.14|242.86|240.06|0
1651789350000|2022-05-05 22:22:30|243.02|240.22|242.94|240.14|243.02|240.22|242.94|240.14|0
1651789360000|2022-05-05 22:22:40|242.86|240.06|242.53|239.73|242.86|240.06|242.53|239.73|0
1651789370000|2022-05-05 22:22:50|242.45|239.65|242.45|239.65|242.45|239.65|242.45|239.65|0
1651789380000|2022-05-05 22:23:00|242.37|239.57|242.37|239.57|242.45|239.65|242.37|239.57|0
1651789390000|2022-05-05 22:23:10|242.45|239.65|242.37|239.57|242.45|239.65|242.37|239.57|0
1651789400000|2022-05-05 22:23:20|242.21|239.41|242.21|239.41|242.37|239.57|242.21|239.41|0
1651789410000|2022-05-05 22:23:30|242.12|239.32|242.21|239.41|242.21|239.41|242.12|239.32|0
1651789420000|2022-05-05 22:23:40|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1651789430000|2022-05-05 22:23:50|242.28|239.48|242.37|239.57|242.37|239.57|242.21|239.41|0
1651789440000|2022-05-05 22:24:00|242.53|239.73|242.69|239.89|242.69|239.89|242.53|239.73|0
1651789450000|2022-05-05 22:24:10|242.86|240.06|242.86|240.06|243.02|240.22|242.77|239.97|0
1651789460000|2022-05-05 22:24:20|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1651789470000|2022-05-05 22:24:30|243.18|240.38|243.18|240.38|243.18|240.38|243.18|240.38|0
1651789480000|2022-05-05 22:24:40|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1651789490000|2022-05-05 22:24:50|243.18|240.38|243.02|240.22|243.18|240.38|243.02|240.22|0
1651789500000|2022-05-05 22:25:00|242.86|240.06|242.77|239.97|242.86|240.06|242.69|239.89|0
1651789510000|2022-05-05 22:25:10|242.86|240.06|242.53|239.73|242.86|240.06|242.53|239.73|0
1651789520000|2022-05-05 22:25:20|242.45|239.65|242.37|239.57|242.45|239.65|242.37|239.57|0
1651789530000|2022-05-05 22:25:30|242.53|239.73|242.53|239.73|242.53|239.73|242.53|239.73|0
1651789540000|2022-05-05 22:25:40|242.44|239.64|242.53|239.73|242.53|239.73|242.44|239.64|0
1651789560000|2022-05-05 22:26:00|242.44|239.64|242.28|239.48|242.44|239.64|242.28|239.48|0
1651789570000|2022-05-05 22:26:10|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1651789580000|2022-05-05 22:26:20|242.53|239.73|242.69|239.89|242.85|240.05|242.53|239.73|0
1651789590000|2022-05-05 22:26:30|242.85|240.05|242.85|240.05|242.85|240.05|242.69|239.89|0
1651789600000|2022-05-05 22:26:40|243.02|240.22|243.67|240.87|243.67|240.87|243.02|240.22|0
1651789610000|2022-05-05 22:26:50|243.51|240.71|243.51|240.71|243.67|240.87|243.42|240.62|0
1651789620000|2022-05-05 22:27:00|243.26|240.46|242.85|240.05|243.26|240.46|242.85|240.05|0
1651789630000|2022-05-05 22:27:10|242.93|240.13|242.93|240.13|242.93|240.13|242.85|240.05|0
1651789640000|2022-05-05 22:27:20|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1651789650000|2022-05-05 22:27:30|242.69|239.89|242.36|239.56|242.69|239.89|242.36|239.56|0
1651789660000|2022-05-05 22:27:40|242.2|239.4|242.2|239.4|242.28|239.48|242.2|239.4|0
1651789670000|2022-05-05 22:27:50|242.28|239.48|242.04|239.24|242.28|239.48|242.04|239.24|0
1651789680000|2022-05-05 22:28:00|242.12|239.32|242.2|239.4|242.2|239.4|242.12|239.32|0
1651789690000|2022-05-05 22:28:10|242.12|239.32|242.2|239.4|242.2|239.4|242.04|239.24|0
1651789700000|2022-05-05 22:28:20|242.04|239.24|242.28|239.48|242.36|239.56|242.04|239.24|0
1651789710000|2022-05-05 22:28:30|242.36|239.56|242.53|239.73|242.53|239.73|242.36|239.56|0
1651789720000|2022-05-05 22:28:40|243.01|240.21|242.93|240.13|243.01|240.21|242.85|240.05|0
1651789730000|2022-05-05 22:28:50|242.85|240.05|242.53|239.73|242.85|240.05|242.53|239.73|0
1651789740000|2022-05-05 22:29:00|242.69|239.89|243.01|240.21|243.01|240.21|242.6|239.8|0
1651789750000|2022-05-05 22:29:10|243.34|240.54|243.5|240.7|243.5|240.7|243.34|240.54|0
1651789760000|2022-05-05 22:29:20|243.34|240.54|243.34|240.54|243.42|240.62|243.34|240.54|0
1651789770000|2022-05-05 22:29:30|243.09|240.29|243.42|240.62|243.42|240.62|243.09|240.29|0
1651789780000|2022-05-05 22:29:40|243.34|240.54|243.5|240.7|243.5|240.7|243.25|240.45|0
1651789790000|2022-05-05 22:29:50|243.42|240.62|243.25|240.45|243.5|240.7|243.25|240.45|0
1651789800000|2022-05-05 22:30:00|243.66|240.86|243.99|241.19|244.07|241.27|243.66|240.86|0
1651789810000|2022-05-05 22:30:10|244.07|241.27|244.32|241.52|244.48|241.68|244.07|241.27|0
1651789820000|2022-05-05 22:30:20|244.48|241.68|244.64|241.84|244.64|241.84|244.48|241.68|0
1651789830000|2022-05-05 22:30:30|244.56|241.76|244.81|242.01|244.81|242.01|244.56|241.76|0
1651789840000|2022-05-05 22:30:40|244.97|242.17|244.97|242.17|244.97|242.17|244.88|242.08|0
1651789850000|2022-05-05 22:30:50|245.13|242.33|244.81|242.01|245.13|242.33|244.81|242.01|0
1651789860000|2022-05-05 22:31:00|244.64|241.84|244.97|242.17|244.97|242.17|244.64|241.84|0
1651789870000|2022-05-05 22:31:10|245.05|242.25|245.05|242.25|245.05|242.25|244.97|242.17|0
1651789880000|2022-05-05 22:31:20|244.97|242.17|244.97|242.17|245.13|242.33|244.97|242.17|0
1651789890000|2022-05-05 22:31:30|245.05|242.25|245.05|242.25|245.05|242.25|244.97|242.17|0
1651789900000|2022-05-05 22:31:40|245.13|242.33|245.13|242.33|245.13|242.33|245.13|242.33|0
1651789920000|2022-05-05 22:32:00|245.46|242.66|245.62|242.82|245.62|242.82|245.46|242.66|0
1651789930000|2022-05-05 22:32:10|245.37|242.57|245.46|242.66|245.46|242.66|245.37|242.57|0
1651789940000|2022-05-05 22:32:20|245.29|242.49|245.29|242.49|245.29|242.49|245.29|242.49|0
1651789950000|2022-05-05 22:32:30|245.13|242.33|245.46|242.66|245.46|242.66|245.13|242.33|0
1651789960000|2022-05-05 22:32:40|245.62|242.82|245.46|242.66|245.62|242.82|245.46|242.66|0
1651789970000|2022-05-05 22:32:50|245.29|242.49|245.29|242.49|245.29|242.49|245.29|242.49|0
1651789980000|2022-05-05 22:33:00|245.13|242.33|245.46|242.66|245.46|242.66|245.13|242.33|0
1651789990000|2022-05-05 22:33:10|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1651790000000|2022-05-05 22:33:20|245.79|242.99|245.95|243.15|245.95|243.15|245.78|242.98|0
1651790010000|2022-05-05 22:33:30|245.86|243.06|245.95|243.15|245.95|243.15|245.86|243.06|0
1651790020000|2022-05-05 22:33:40|245.78|242.98|246.11|243.31|246.11|243.31|245.78|242.98|0
1651790030000|2022-05-05 22:33:50|245.95|243.15|245.95|243.15|245.95|243.15|245.95|243.15|0
1651790040000|2022-05-05 22:34:00|246.03|243.23|246.11|243.31|246.11|243.31|246.03|243.23|0
1651790050000|2022-05-05 22:34:10|246.28|243.48|246.44|243.64|246.44|243.64|246.28|243.48|0
1651790060000|2022-05-05 22:34:20|246.77|243.97|247.1|244.3|247.1|244.3|246.77|243.97|0
1651790070000|2022-05-05 22:34:30|247.17|244.37|246.93|244.13|247.17|244.37|246.93|244.13|0
1651790080000|2022-05-05 22:34:40|247.01|244.21|246.77|243.97|247.01|244.21|246.77|243.97|0
1651790090000|2022-05-05 22:34:50|246.6|243.8|246.35|243.55|246.6|243.8|246.27|243.47|0
1651790100000|2022-05-05 22:35:00|246.27|243.47|246.44|243.64|246.44|243.64|246.27|243.47|0
1651790110000|2022-05-05 22:35:10|246.77|243.97|246.93|244.13|246.93|244.13|246.6|243.8|0
1651790120000|2022-05-05 22:35:20|247.09|244.29|247.17|244.37|247.26|244.46|247.09|244.29|0
1651790130000|2022-05-05 22:35:30|247.26|244.46|247.09|244.29|247.26|244.46|247.09|244.29|0
1651790140000|2022-05-05 22:35:40|246.93|244.13|246.77|243.97|246.93|244.13|246.77|243.97|0
1651790150000|2022-05-05 22:35:50|246.84|244.04|246.57|243.77|246.84|244.04|246.41|243.61|0
1651790160000|2022-05-05 22:36:00|246.32|243.52|246.49|243.69|246.57|243.77|246.32|243.52|0
1651790170000|2022-05-05 22:36:10|246.41|243.61|246.41|243.61|246.41|243.61|246.41|243.61|0
1651790190000|2022-05-05 22:36:30|246.74|243.94|246.57|243.77|246.74|243.94|246.57|243.77|0
1651790210000|2022-05-05 22:36:50|246.9|244.1|246.74|243.94|246.9|244.1|246.74|243.94|0
1651790220000|2022-05-05 22:37:00|246.65|243.85|246.65|243.85|246.74|243.94|246.65|243.85|0
1651790230000|2022-05-05 22:37:10|246.57|243.77|246.32|243.52|246.57|243.77|246.32|243.52|0
1651790240000|2022-05-05 22:37:20|246.24|243.44|245.91|243.11|246.24|243.44|245.91|243.11|0
1651790250000|2022-05-05 22:37:30|245.99|243.19|246.08|243.28|246.08|243.28|245.91|243.11|0
1651790260000|2022-05-05 22:37:40|245.83|243.03|245.91|243.11|245.91|243.11|245.83|243.03|0
1651790270000|2022-05-05 22:37:50|245.75|242.95|246.08|243.28|246.08|243.28|245.75|242.95|0
1651790280000|2022-05-05 22:38:00|245.91|243.11|245.91|243.11|246.08|243.28|245.91|243.11|0
1651790290000|2022-05-05 22:38:10|246.24|243.44|246.57|243.77|246.57|243.77|246.24|243.44|0
1651790300000|2022-05-05 22:38:20|246.9|244.1|246.73|243.93|246.9|244.1|246.73|243.93|0
1651790310000|2022-05-05 22:38:30|246.48|243.68|246.24|243.44|246.48|243.68|246.08|243.28|0
1651790320000|2022-05-05 22:38:40|246.32|243.52|246.57|243.77|246.57|243.77|246.32|243.52|0
1651790330000|2022-05-05 22:38:50|246.65|243.85|246.73|243.93|246.81|244.01|246.65|243.85|0
1651790340000|2022-05-05 22:39:00|246.9|244.1|246.9|244.1|246.9|244.1|246.81|244.01|0
1651790350000|2022-05-05 22:39:10|246.73|243.93|246.81|244.01|246.81|244.01|246.65|243.85|0
1651790360000|2022-05-05 22:39:20|246.73|243.93|246.65|243.85|246.73|243.93|246.65|243.85|0
1651790370000|2022-05-05 22:39:30|246.57|243.77|246.24|243.44|246.57|243.77|246.24|243.44|0
1651790380000|2022-05-05 22:39:40|246.57|243.77|246.57|243.77|246.57|243.77|246.57|243.77|0
1651790390000|2022-05-05 22:39:50|246.4|243.6|246.4|243.6|246.4|243.6|246.4|243.6|0
1651790400000|2022-05-05 22:40:00|246.48|243.68|246.4|243.6|246.48|243.68|246.4|243.6|0
1651790410000|2022-05-05 22:40:10|246.48|243.68|246.48|243.68|246.48|243.68|246.48|243.68|0
1651790420000|2022-05-05 22:40:20|246.73|243.93|246.81|244.01|246.81|244.01|246.73|243.93|0
1651790430000|2022-05-05 22:40:30|246.73|243.93|246.73|243.93|246.9|244.1|246.73|243.93|0
1651790440000|2022-05-05 22:40:40|246.81|244.01|246.73|243.93|246.81|244.01|246.73|243.93|0
1651790460000|2022-05-05 22:41:00|246.57|243.77|246.65|243.85|246.65|243.85|246.57|243.77|0
1651790470000|2022-05-05 22:41:10|246.57|243.77|246.73|243.93|246.9|244.1|246.57|243.77|0
1651790490000|2022-05-05 22:41:30|246.9|244.1|246.9|244.1|246.9|244.1|246.9|244.1|0
1651790510000|2022-05-05 22:41:50|246.89|244.09|246.81|244.01|246.89|244.09|246.81|244.01|0
1651790520000|2022-05-05 22:42:00|246.89|244.09|246.89|244.09|246.89|244.09|246.89|244.09|0
1651790530000|2022-05-05 22:42:10|246.81|244.01|246.73|243.93|246.81|244.01|246.73|243.93|0
1651790540000|2022-05-05 22:42:20|246.89|244.09|246.89|244.09|246.89|244.09|246.89|244.09|0
1651790550000|2022-05-05 22:42:30|246.73|243.93|246.73|243.93|246.73|243.93|246.73|243.93|0
1651790560000|2022-05-05 22:42:40|246.89|244.09|247.06|244.26|247.06|244.26|246.89|244.09|0
1651790580000|2022-05-05 22:43:00|246.89|244.09|246.89|244.09|246.89|244.09|246.89|244.09|0
1651790590000|2022-05-05 22:43:10|246.81|244.01|246.73|243.93|246.81|244.01|246.73|243.93|0
1651790600000|2022-05-05 22:43:20|246.81|244.01|246.73|243.93|246.81|244.01|246.73|243.93|0
1651790610000|2022-05-05 22:43:30|246.24|243.44|246.07|243.27|246.24|243.44|246.07|243.27|0
1651790620000|2022-05-05 22:43:40|246.24|243.44|246.15|243.35|246.24|243.44|246.15|243.35|0
1651790630000|2022-05-05 22:43:50|246.4|243.6|246.56|243.76|246.56|243.76|246.4|243.6|0
1651790650000|2022-05-05 22:44:10|246.73|243.93|246.73|243.93|246.73|243.93|246.73|243.93|0
1651790660000|2022-05-05 22:44:20|246.89|244.09|247.06|244.26|247.06|244.26|246.89|244.09|0
1651790670000|2022-05-05 22:44:30|246.89|244.09|246.89|244.09|246.89|244.09|246.89|244.09|0
1651790680000|2022-05-05 22:44:40|246.73|243.93|246.73|243.93|246.73|243.93|246.64|243.84|0
1651790700000|2022-05-05 22:45:00|246.89|244.09|246.89|244.09|246.89|244.09|246.89|244.09|0
1651790720000|2022-05-05 22:45:20|246.97|244.17|246.97|244.17|246.97|244.17|246.97|244.17|0
1651790730000|2022-05-05 22:45:30|246.89|244.09|246.73|243.93|246.89|244.09|246.73|243.93|0
1651790740000|2022-05-05 22:45:40|246.56|243.76|246.48|243.68|246.56|243.76|246.48|243.68|0
1651790750000|2022-05-05 22:45:50|246.56|243.76|246.73|243.93|246.73|243.93|246.56|243.76|0
1651790760000|2022-05-05 22:46:00|246.56|243.76|246.73|243.93|246.8|244|246.48|243.68|0
1651790770000|2022-05-05 22:46:10|246.56|243.76|246.56|243.76|246.56|243.76|246.56|243.76|0
1651790790000|2022-05-05 22:46:30|246.72|243.92|247.05|244.25|247.05|244.25|246.72|243.92|0
1651790820000|2022-05-05 22:47:00|247.22|244.42|247.22|244.42|247.22|244.42|247.22|244.42|0
1651790830000|2022-05-05 22:47:10|247.38|244.58|247.55|244.75|247.55|244.75|247.38|244.58|0
1651790840000|2022-05-05 22:47:20|247.71|244.91|247.71|244.91|247.88|245.08|247.71|244.91|0
1651790850000|2022-05-05 22:47:30|247.79|244.99|247.71|244.91|247.79|244.99|247.71|244.91|0
1651790870000|2022-05-05 22:47:50|247.55|244.75|247.38|244.58|247.55|244.75|247.38|244.58|0
1651790880000|2022-05-05 22:48:00|247.55|244.75|247.55|244.75|247.55|244.75|247.55|244.75|0
1651790890000|2022-05-05 22:48:10|247.62|244.82|247.62|244.82|247.62|244.82|247.62|244.82|0
1651790900000|2022-05-05 22:48:20|247.46|244.66|247.55|244.75|247.55|244.75|247.46|244.66|0
1651790910000|2022-05-05 22:48:30|247.38|244.58|247.38|244.58|247.38|244.58|247.38|244.58|0
1651790920000|2022-05-05 22:48:40|247.22|244.42|247.22|244.42|247.22|244.42|247.22|244.42|0
1651790930000|2022-05-05 22:48:50|247.05|244.25|246.89|244.09|247.05|244.25|246.89|244.09|0
1651790940000|2022-05-05 22:49:00|246.8|244|246.72|243.92|246.8|244|246.72|243.92|0
1651790950000|2022-05-05 22:49:10|246.8|244|246.89|244.09|246.89|244.09|246.8|244|0
1651790960000|2022-05-05 22:49:20|246.8|244|246.8|244|246.8|244|246.8|244|0
1651790970000|2022-05-05 22:49:30|246.72|243.92|246.72|243.92|246.72|243.92|246.72|243.92|0
1651790980000|2022-05-05 22:49:40|246.64|243.84|246.72|243.92|246.72|243.92|246.64|243.84|0
1651790990000|2022-05-05 22:49:50|246.88|244.08|246.88|244.08|246.88|244.08|246.88|244.08|0
1651791000000|2022-05-05 22:50:00|246.8|244|246.88|244.08|246.88|244.08|246.8|244|0
1651791090000|2022-05-05 22:51:30|246.72|243.92|246.72|243.92|246.72|243.92|246.72|243.92|0
1651791100000|2022-05-05 22:51:40|246.55|243.75|246.55|243.75|246.55|243.75|246.55|243.75|0
1651791110000|2022-05-05 22:51:50|246.39|243.59|246.23|243.43|246.39|243.59|246.23|243.43|0
1651791120000|2022-05-05 22:52:00|246.39|243.59|246.06|243.26|246.39|243.59|246.06|243.26|0
1651791140000|2022-05-05 22:52:20|245.9|243.1|245.9|243.1|245.9|243.1|245.9|243.1|0
1651791150000|2022-05-05 22:52:30|245.73|242.93|245.73|242.93|245.73|242.93|245.73|242.93|0
1651791160000|2022-05-05 22:52:40|245.9|243.1|246.06|243.26|246.06|243.26|245.9|243.1|0
1651791180000|2022-05-05 22:53:00|246.22|243.42|246.22|243.42|246.22|243.42|246.22|243.42|0
1651791190000|2022-05-05 22:53:10|246.39|243.59|246.39|243.59|246.39|243.59|246.3|243.5|0
1651791210000|2022-05-05 22:53:30|246.22|243.42|246.22|243.42|246.22|243.42|246.22|243.42|0
1651791220000|2022-05-05 22:53:40|246.06|243.26|246.06|243.26|246.06|243.26|245.97|243.17|0
1651791230000|2022-05-05 22:53:50|245.97|243.17|245.97|243.17|245.97|243.17|245.97|243.17|0
1651791240000|2022-05-05 22:54:00|245.89|243.09|245.32|242.52|245.89|243.09|245.32|242.52|0
1651791250000|2022-05-05 22:54:10|244.91|242.11|244.99|242.19|245.07|242.27|244.91|242.11|0
1651791260000|2022-05-05 22:54:20|244.91|242.11|245.07|242.27|245.07|242.27|244.91|242.11|0
1651791290000|2022-05-05 22:54:50|244.91|242.11|244.42|241.62|244.91|242.11|244.42|241.62|0
1651791300000|2022-05-05 22:55:00|244.5|241.7|244.75|241.95|244.75|241.95|244.5|241.7|0
1651791310000|2022-05-05 22:55:10|244.91|242.11|245.73|242.93|245.73|242.93|244.91|242.11|0
1651791320000|2022-05-05 22:55:20|245.89|243.09|246.06|243.26|246.06|243.26|245.89|243.09|0
1651791330000|2022-05-05 22:55:30|245.89|243.09|245.81|243.01|245.89|243.09|245.81|243.01|0
1651791340000|2022-05-05 22:55:40|245.89|243.09|246.13|243.33|246.13|243.33|245.89|243.09|0
1651791350000|2022-05-05 22:55:50|246.22|243.42|246.06|243.26|246.22|243.42|246.06|243.26|0
1651791360000|2022-05-05 22:56:00|245.81|243.01|245.97|243.17|245.97|243.17|245.73|242.93|0
1651791370000|2022-05-05 22:56:10|246.06|243.26|246.46|243.66|246.46|243.66|246.06|243.26|0
1651791380000|2022-05-05 22:56:20|246.55|243.75|246.55|243.75|246.55|243.75|246.55|243.75|0
1651791390000|2022-05-05 22:56:30|246.63|243.83|246.71|243.91|246.71|243.91|246.63|243.83|0
1651791400000|2022-05-05 22:56:40|246.63|243.83|246.46|243.66|246.63|243.83|246.46|243.66|0
1651791410000|2022-05-05 22:56:50|246.38|243.58|246.38|243.58|246.38|243.58|246.38|243.58|0
1651791420000|2022-05-05 22:57:00|246.46|243.66|246.46|243.66|246.46|243.66|246.38|243.58|0
1651791430000|2022-05-05 22:57:10|246.55|243.75|246.55|243.75|246.71|243.91|246.55|243.75|0
1651791440000|2022-05-05 22:57:20|246.63|243.83|246.55|243.75|246.63|243.83|246.55|243.75|0
1651791450000|2022-05-05 22:57:30|246.38|243.58|246.38|243.58|246.38|243.58|246.38|243.58|0
1651791460000|2022-05-05 22:57:40|246.46|243.66|246.55|243.75|246.55|243.75|246.46|243.66|0
1651791470000|2022-05-05 22:57:50|246.38|243.58|246.38|243.58|246.38|243.58|246.38|243.58|0
1651791480000|2022-05-05 22:58:00|246.55|243.75|246.55|243.75|246.55|243.75|246.55|243.75|0
1651791500000|2022-05-05 22:58:20|246.38|243.58|246.22|243.42|246.38|243.58|246.22|243.42|0
1651791510000|2022-05-05 22:58:30|246.13|243.33|246.05|243.25|246.22|243.42|246.05|243.25|0
1651791520000|2022-05-05 22:58:40|245.97|243.17|246.3|243.5|246.3|243.5|245.97|243.17|0
1651791530000|2022-05-05 22:58:50|246.22|243.42|246.22|243.42|246.22|243.42|246.22|243.42|0
1651791540000|2022-05-05 22:59:00|246.46|243.66|246.46|243.66|246.54|243.74|246.46|243.66|0
1651791550000|2022-05-05 22:59:10|246.54|243.74|246.71|243.91|246.71|243.91|246.54|243.74|0
1651791560000|2022-05-05 22:59:20|246.54|243.74|246.62|243.82|246.62|243.82|246.54|243.74|0
1651791570000|2022-05-05 22:59:30|246.54|243.74|246.22|243.42|246.54|243.74|246.22|243.42|0
1651791580000|2022-05-05 22:59:40|246.13|243.33|246.22|243.42|246.22|243.42|246.13|243.33|0
1651791590000|2022-05-05 22:59:50|246.13|243.33|246.29|243.49|246.29|243.49|246.13|243.33|0
1651791600000|2022-05-05 23:00:00|245.72|242.92|245.39|242.59|245.72|242.92|245.39|242.59|0
1651791610000|2022-05-05 23:00:10|245.47|242.67|245.39|242.59|245.47|242.67|245.23|242.43|0
1651791620000|2022-05-05 23:00:20|245.23|242.43|245.23|242.43|245.23|242.43|245.23|242.43|0
1651791630000|2022-05-05 23:00:30|245.31|242.51|245.39|242.59|245.56|242.76|245.31|242.51|0
1651791640000|2022-05-05 23:00:40|245.23|242.43|245.07|242.27|245.23|242.43|244.9|242.1|0
1651791650000|2022-05-05 23:00:50|244.98|242.18|245.14|242.34|245.23|242.43|244.98|242.18|0
1651791660000|2022-05-05 23:01:00|245.39|242.59|245.56|242.76|245.56|242.76|245.39|242.59|0
1651791670000|2022-05-05 23:01:10|245.23|242.43|245.07|242.27|245.23|242.43|245.07|242.27|0
1651791680000|2022-05-05 23:01:20|245.06|242.26|245.31|242.51|245.31|242.51|245.06|242.26|0
1651791690000|2022-05-05 23:01:30|245.23|242.43|245.39|242.59|245.39|242.59|245.23|242.43|0
1651791700000|2022-05-05 23:01:40|245.56|242.76|245.56|242.76|245.56|242.76|245.47|242.67|0
1651791710000|2022-05-05 23:01:50|245.88|243.08|245.88|243.08|246.05|243.25|245.88|243.08|0
1651791720000|2022-05-05 23:02:00|246.05|243.25|246.05|243.25|246.05|243.25|245.88|243.08|0
1651791730000|2022-05-05 23:02:10|246.21|243.41|246.38|243.58|246.38|243.58|246.21|243.41|0
1651791740000|2022-05-05 23:02:20|246.46|243.66|246.38|243.58|246.46|243.66|246.38|243.58|0
1651791750000|2022-05-05 23:02:30|246.21|243.41|246.21|243.41|246.21|243.41|246.21|243.41|0
1651791760000|2022-05-05 23:02:40|246.13|243.33|246.21|243.41|246.21|243.41|246.13|243.33|0
1651791770000|2022-05-05 23:02:50|246.38|243.58|246.38|243.58|246.38|243.58|246.38|243.58|0
1651791780000|2022-05-05 23:03:00|246.54|243.74|246.38|243.58|246.54|243.74|246.38|243.58|0
1651791790000|2022-05-05 23:03:10|246.21|243.41|246.05|243.25|246.21|243.41|245.96|243.16|0
1651791800000|2022-05-05 23:03:20|246.21|243.41|246.21|243.41|246.21|243.41|246.21|243.41|0
1651791810000|2022-05-05 23:03:30|246.29|243.49|246.37|243.57|246.37|243.57|246.29|243.49|0
1651791820000|2022-05-05 23:03:40|246.13|243.33|246.05|243.25|246.13|243.33|246.05|243.25|0
1651791830000|2022-05-05 23:03:50|245.88|243.08|246.05|243.25|246.05|243.25|245.88|243.08|0
1651791840000|2022-05-05 23:04:00|245.8|243|245.8|243|245.8|243|245.55|242.75|0
1651791850000|2022-05-05 23:04:10|246.05|243.25|246.05|243.25|246.05|243.25|246.05|243.25|0
1651791860000|2022-05-05 23:04:20|246.21|243.41|246.05|243.25|246.21|243.41|246.05|243.25|0
1651791870000|2022-05-05 23:04:30|246.21|243.41|246.37|243.57|246.37|243.57|246.21|243.41|0
1651791880000|2022-05-05 23:04:40|246.45|243.65|246.54|243.74|246.54|243.74|246.45|243.65|0
1651791890000|2022-05-05 23:04:50|246.45|243.65|246.45|243.65|246.45|243.65|246.45|243.65|0
1651791900000|2022-05-05 23:05:00|246.54|243.74|246.54|243.74|246.54|243.74|246.54|243.74|0
1651791910000|2022-05-05 23:05:10|246.62|243.82|246.54|243.74|246.62|243.82|246.54|243.74|0
1651791920000|2022-05-05 23:05:20|246.37|243.57|246.54|243.74|246.54|243.74|246.37|243.57|0
1651791930000|2022-05-05 23:05:30|246.37|243.57|246.37|243.57|246.37|243.57|246.37|243.57|0
1651791940000|2022-05-05 23:05:40|246.45|243.65|246.45|243.65|246.45|243.65|246.45|243.65|0
1651791950000|2022-05-05 23:05:50|246.54|243.74|246.45|243.65|246.54|243.74|246.37|243.57|0
1651791960000|2022-05-05 23:06:00|246.37|243.57|246.7|243.9|246.7|243.9|246.21|243.41|0
1651791970000|2022-05-05 23:06:10|246.54|243.74|246.54|243.74|246.54|243.74|246.54|243.74|0
1651791980000|2022-05-05 23:06:20|246.61|243.81|246.78|243.98|246.78|243.98|246.61|243.81|0
1651791990000|2022-05-05 23:06:30|246.86|244.06|246.7|243.9|246.86|244.06|246.7|243.9|0
1651792020000|2022-05-05 23:07:00|246.21|243.41|246.21|243.41|246.21|243.41|246.21|243.41|0
1651792030000|2022-05-05 23:07:10|245.96|243.16|246.21|243.41|246.21|243.41|245.96|243.16|0
1651792050000|2022-05-05 23:07:30|246.12|243.32|246.21|243.41|246.21|243.41|246.12|243.32|0
1651792070000|2022-05-05 23:07:50|246.28|243.48|246.28|243.48|246.28|243.48|246.28|243.48|0
1651792080000|2022-05-05 23:08:00|246.53|243.73|246.53|243.73|246.53|243.73|246.53|243.73|0
1651792090000|2022-05-05 23:08:10|246.7|243.9|246.7|243.9|246.7|243.9|246.7|243.9|0
1651792100000|2022-05-05 23:08:20|246.78|243.98|246.7|243.9|246.78|243.98|246.7|243.9|0
1651792110000|2022-05-05 23:08:30|246.53|243.73|246.37|243.57|246.53|243.73|246.37|243.57|0
1651792120000|2022-05-05 23:08:40|246.7|243.9|246.86|244.06|246.86|244.06|246.7|243.9|0
1651792130000|2022-05-05 23:08:50|246.7|243.9|246.61|243.81|246.7|243.9|246.61|243.81|0
1651792140000|2022-05-05 23:09:00|246.7|243.9|246.53|243.73|246.7|243.9|246.53|243.73|0
1651792160000|2022-05-05 23:09:20|246.61|243.81|246.61|243.81|246.61|243.81|246.61|243.81|0
1651792170000|2022-05-05 23:09:30|246.53|243.73|246.53|243.73|246.53|243.73|246.53|243.73|0
1651792180000|2022-05-05 23:09:40|246.45|243.65|246.45|243.65|246.45|243.65|246.45|243.65|0
1651792190000|2022-05-05 23:09:50|246.28|243.48|246.28|243.48|246.28|243.48|246.28|243.48|0
1651792200000|2022-05-05 23:10:00|246.53|243.73|246.53|243.73|246.53|243.73|246.53|243.73|0
1651792210000|2022-05-05 23:10:10|246.7|243.9|246.37|243.57|246.7|243.9|246.37|243.57|0
1651792220000|2022-05-05 23:10:20|246.28|243.48|246.28|243.48|246.28|243.48|246.28|243.48|0
1651792230000|2022-05-05 23:10:30|246.2|243.4|246.04|243.24|246.2|243.4|245.95|243.15|0
1651792240000|2022-05-05 23:10:40|245.87|243.07|245.71|242.91|245.87|243.07|245.71|242.91|0
1651792250000|2022-05-05 23:10:50|245.62|242.82|245.54|242.74|245.62|242.82|245.38|242.58|0
1651792260000|2022-05-05 23:11:00|245.46|242.66|245.46|242.66|245.46|242.66|245.46|242.66|0
1651792270000|2022-05-05 23:11:10|245.71|242.91|245.62|242.82|245.71|242.91|245.54|242.74|0
1651792280000|2022-05-05 23:11:20|245.54|242.74|245.62|242.82|245.62|242.82|245.54|242.74|0
1651792290000|2022-05-05 23:11:30|245.71|242.91|245.71|242.91|245.71|242.91|245.71|242.91|0
1651792300000|2022-05-05 23:11:40|245.79|242.99|245.54|242.74|245.79|242.99|245.38|242.58|0
1651792310000|2022-05-05 23:11:50|245.38|242.58|245.22|242.42|245.38|242.58|245.22|242.42|0
1651792320000|2022-05-05 23:12:00|245.29|242.49|245.29|242.49|245.29|242.49|245.29|242.49|0
1651792330000|2022-05-05 23:12:10|245.38|242.58|245.71|242.91|245.71|242.91|245.38|242.58|0
1651792340000|2022-05-05 23:12:20|245.54|242.74|245.71|242.91|245.71|242.91|245.54|242.74|0
1651792380000|2022-05-05 23:13:00|245.62|242.82|245.71|242.91|245.71|242.91|245.62|242.82|0
1651792390000|2022-05-05 23:13:10|245.38|242.58|245.38|242.58|245.38|242.58|245.38|242.58|0
1651792400000|2022-05-05 23:13:20|245.29|242.49|245.38|242.58|245.38|242.58|245.29|242.49|0
1651792410000|2022-05-05 23:13:30|245.29|242.49|245.54|242.74|245.54|242.74|245.29|242.49|0
1651792420000|2022-05-05 23:13:40|245.62|242.82|245.38|242.58|245.62|242.82|245.38|242.58|0
1651792440000|2022-05-05 23:14:00|245.13|242.33|245.21|242.41|245.21|242.41|245.13|242.33|0
1651792450000|2022-05-05 23:14:10|245.05|242.25|245.05|242.25|245.05|242.25|245.05|242.25|0
1651792460000|2022-05-05 23:14:20|245.13|242.33|245.13|242.33|245.13|242.33|245.13|242.33|0
1651792470000|2022-05-05 23:14:30|245.05|242.25|245.05|242.25|245.05|242.25|245.05|242.25|0
1651792480000|2022-05-05 23:14:40|245.29|242.49|245.54|242.74|245.54|242.74|245.29|242.49|0
1651792500000|2022-05-05 23:15:00|245.7|242.9|245.87|243.07|245.87|243.07|245.54|242.74|0
1651792510000|2022-05-05 23:15:10|245.7|242.9|245.62|242.82|245.7|242.9|245.62|242.82|0
1651792520000|2022-05-05 23:15:20|245.38|242.58|245.38|242.58|245.38|242.58|245.38|242.58|0
1651792530000|2022-05-05 23:15:30|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1651792540000|2022-05-05 23:15:40|245.29|242.49|245.37|242.57|245.37|242.57|245.29|242.49|0
1651792550000|2022-05-05 23:15:50|245.45|242.65|245.37|242.57|245.45|242.65|245.37|242.57|0
1651792570000|2022-05-05 23:16:10|245.7|242.9|245.62|242.82|245.7|242.9|245.62|242.82|0
1651792580000|2022-05-05 23:16:20|245.87|243.07|245.7|242.9|245.87|243.07|245.7|242.9|0
1651792590000|2022-05-05 23:16:30|245.37|242.57|245.21|242.41|245.37|242.57|245.21|242.41|0
1651792600000|2022-05-05 23:16:40|245.12|242.32|245.29|242.49|245.29|242.49|245.12|242.32|0
1651792610000|2022-05-05 23:16:50|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1651792620000|2022-05-05 23:17:00|245.29|242.49|245.21|242.41|245.29|242.49|245.21|242.41|0
1651792630000|2022-05-05 23:17:10|245.29|242.49|245.21|242.41|245.29|242.49|245.21|242.41|0
1651792640000|2022-05-05 23:17:20|245.04|242.24|245.04|242.24|245.04|242.24|245.04|242.24|0
1651792660000|2022-05-05 23:17:40|245.12|242.32|245.12|242.32|245.21|242.41|245.12|242.32|0
1651792670000|2022-05-05 23:17:50|245.04|242.24|245.12|242.32|245.12|242.32|245.04|242.24|0
1651792680000|2022-05-05 23:18:00|245.21|242.41|245.21|242.41|245.21|242.41|245.21|242.41|0
1651792700000|2022-05-05 23:18:20|245.54|242.74|245.37|242.57|245.54|242.74|245.37|242.57|0
1651792710000|2022-05-05 23:18:30|245.45|242.65|245.45|242.65|245.45|242.65|245.45|242.65|0
1651792720000|2022-05-05 23:18:40|245.54|242.74|245.21|242.41|245.54|242.74|245.21|242.41|0
1651792730000|2022-05-05 23:18:50|244.96|242.16|244.55|241.75|244.96|242.16|244.55|241.75|0
1651792740000|2022-05-05 23:19:00|244.72|241.92|244.63|241.83|244.72|241.92|244.63|241.83|0
1651792750000|2022-05-05 23:19:10|244.72|241.92|244.55|241.75|244.72|241.92|244.55|241.75|0
1651792760000|2022-05-05 23:19:20|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1651792770000|2022-05-05 23:19:30|244.71|241.91|244.79|241.99|244.88|242.08|244.71|241.91|0
1651792780000|2022-05-05 23:19:40|244.63|241.83|244.63|241.83|244.71|241.91|244.63|241.83|0
1651792790000|2022-05-05 23:19:50|244.55|241.75|244.39|241.59|244.55|241.75|244.39|241.59|0
1651792800000|2022-05-05 23:20:00|244.47|241.67|244.88|242.08|244.88|242.08|244.39|241.59|0
1651792810000|2022-05-05 23:20:10|245.21|242.41|244.88|242.08|245.21|242.41|244.88|242.08|0
1651792830000|2022-05-05 23:20:30|245.04|242.24|245.04|242.24|245.04|242.24|245.04|242.24|0
1651792840000|2022-05-05 23:20:40|244.96|242.16|244.88|242.08|244.96|242.16|244.71|241.91|0
1651792850000|2022-05-05 23:20:50|245.04|242.24|244.96|242.16|245.04|242.24|244.96|242.16|0
1651792860000|2022-05-05 23:21:00|244.79|241.99|244.71|241.91|244.79|241.99|244.71|241.91|0
1651792870000|2022-05-05 23:21:10|244.88|242.08|244.71|241.91|244.88|242.08|244.71|241.91|0
1651792880000|2022-05-05 23:21:20|244.79|241.99|244.55|241.75|244.79|241.99|244.55|241.75|0
1651792890000|2022-05-05 23:21:30|244.71|241.91|244.88|242.08|244.88|242.08|244.71|241.91|0
1651792900000|2022-05-05 23:21:40|244.71|241.91|244.55|241.75|244.71|241.91|244.55|241.75|0
1651792920000|2022-05-05 23:22:00|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1651792930000|2022-05-05 23:22:10|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1651792950000|2022-05-05 23:22:30|244.38|241.58|244.38|241.58|244.46|241.66|244.38|241.58|0
1651792980000|2022-05-05 23:23:00|244.55|241.75|244.38|241.58|244.55|241.75|244.38|241.58|0
1651792990000|2022-05-05 23:23:10|244.22|241.42|244.38|241.58|244.38|241.58|244.22|241.42|0
1651793000000|2022-05-05 23:23:20|244.3|241.5|244.22|241.42|244.3|241.5|244.22|241.42|0
1651793020000|2022-05-05 23:23:40|244.38|241.58|244.38|241.58|244.38|241.58|244.38|241.58|0
1651793030000|2022-05-05 23:23:50|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1651793040000|2022-05-05 23:24:00|244.3|241.5|244.55|241.75|244.55|241.75|244.3|241.5|0
1651793060000|2022-05-05 23:24:20|244.54|241.74|244.54|241.74|244.54|241.74|244.38|241.58|0
1651793070000|2022-05-05 23:24:30|245.04|242.24|245.2|242.4|245.36|242.56|245.04|242.24|0
1651793080000|2022-05-05 23:24:40|245.04|242.24|244.87|242.07|245.04|242.24|244.87|242.07|0
1651793100000|2022-05-05 23:25:00|245.04|242.24|245.04|242.24|245.04|242.24|245.04|242.24|0
1651793110000|2022-05-05 23:25:10|244.95|242.15|244.54|241.74|244.95|242.15|244.54|241.74|0
1651793120000|2022-05-05 23:25:20|244.38|241.58|244.71|241.91|244.71|241.91|244.38|241.58|0
1651793140000|2022-05-05 23:25:40|244.79|241.99|244.79|241.99|244.79|241.99|244.79|241.99|0
1651793160000|2022-05-05 23:26:00|244.87|242.07|244.87|242.07|244.87|242.07|244.87|242.07|0
1651793170000|2022-05-05 23:26:10|245.2|242.4|245.2|242.4|245.2|242.4|245.2|242.4|0
1651793180000|2022-05-05 23:26:20|245.28|242.48|245.28|242.48|245.36|242.56|245.2|242.4|0
1651793190000|2022-05-05 23:26:30|245.2|242.4|245.11|242.31|245.2|242.4|245.03|242.23|0
1651793210000|2022-05-05 23:26:50|245.36|242.56|245.28|242.48|245.36|242.56|245.2|242.4|0
1651793220000|2022-05-05 23:27:00|245.2|242.4|245.03|242.23|245.36|242.56|245.03|242.23|0
1651793230000|2022-05-05 23:27:10|244.78|241.98|245.11|242.31|245.11|242.31|244.78|241.98|0
1651793240000|2022-05-05 23:27:20|245.03|242.23|245.03|242.23|245.03|242.23|245.03|242.23|0
1651793250000|2022-05-05 23:27:30|244.95|242.15|244.87|242.07|244.95|242.15|244.87|242.07|0
1651793260000|2022-05-05 23:27:40|244.78|241.98|244.78|241.98|244.78|241.98|244.78|241.98|0
1651793270000|2022-05-05 23:27:50|244.7|241.9|244.87|242.07|244.87|242.07|244.7|241.9|0
1651793280000|2022-05-05 23:28:00|245.03|242.23|245.2|242.4|245.2|242.4|245.03|242.23|0
1651793290000|2022-05-05 23:28:10|245.36|242.56|245.36|242.56|245.36|242.56|245.36|242.56|0
1651793300000|2022-05-05 23:28:20|245.52|242.72|245.36|242.56|245.85|243.05|245.36|242.56|0
1651793310000|2022-05-05 23:28:30|245.44|242.64|245.36|242.56|245.44|242.64|245.36|242.56|0
1651793320000|2022-05-05 23:28:40|245.52|242.72|245.44|242.64|245.52|242.72|245.36|242.56|0
1651793330000|2022-05-05 23:28:50|245.36|242.56|245.52|242.72|245.6|242.8|245.36|242.56|0
1651793340000|2022-05-05 23:29:00|245.69|242.89|245.69|242.89|245.69|242.89|245.69|242.89|0
1651793350000|2022-05-05 23:29:10|245.6|242.8|245.85|243.05|245.85|243.05|245.6|242.8|0
1651793360000|2022-05-05 23:29:20|246.01|243.21|246.01|243.21|246.01|243.21|245.93|243.13|0
1651793370000|2022-05-05 23:29:30|246.18|243.38|246.18|243.38|246.18|243.38|246.18|243.38|0
1651793380000|2022-05-05 23:29:40|246.01|243.21|246.01|243.21|246.01|243.21|245.93|243.13|0
1651793390000|2022-05-05 23:29:50|246.18|243.38|246.34|243.54|246.34|243.54|246.18|243.38|0
1651793400000|2022-05-05 23:30:00|246.42|243.62|246.84|244.04|246.84|244.04|246.42|243.62|0
1651793410000|2022-05-05 23:30:10|246.67|243.87|246.67|243.87|246.67|243.87|246.59|243.79|0
1651793420000|2022-05-05 23:30:20|246.58|243.78|246.67|243.87|246.67|243.87|246.58|243.78|0
1651793430000|2022-05-05 23:30:30|246.75|243.95|246.83|244.03|246.83|244.03|246.75|243.95|0
1651793440000|2022-05-05 23:30:40|247|244.2|247.33|244.53|247.33|244.53|247|244.2|0
1651793450000|2022-05-05 23:30:50|247.49|244.69|247.66|244.86|247.66|244.86|247.49|244.69|0
1651793460000|2022-05-05 23:31:00|247.24|244.44|247.66|244.86|247.66|244.86|247.24|244.44|0
1651793470000|2022-05-05 23:31:10|247.57|244.77|247.57|244.77|247.82|245.02|247.57|244.77|0
1651793480000|2022-05-05 23:31:20|247.66|244.86|247.49|244.69|247.82|245.02|247.49|244.69|0
1651793490000|2022-05-05 23:31:30|247.66|244.86|247.9|245.1|247.9|245.1|247.66|244.86|0
1651793500000|2022-05-05 23:31:40|247.82|245.02|247.66|244.86|247.82|245.02|247.66|244.86|0
1651793510000|2022-05-05 23:31:50|247.74|244.94|247.66|244.86|247.74|244.94|247.66|244.86|0
1651793520000|2022-05-05 23:32:00|247.82|245.02|248.15|245.35|248.15|245.35|247.73|244.93|0
1651793530000|2022-05-05 23:32:10|248.06|245.26|248.06|245.26|248.06|245.26|248.06|245.26|0
1651793540000|2022-05-05 23:32:20|247.82|245.02|247.73|244.93|247.82|245.02|247.73|244.93|0
1651793550000|2022-05-05 23:32:30|247.82|245.02|247.73|244.93|247.82|245.02|247.73|244.93|0
1651793560000|2022-05-05 23:32:40|247.66|244.86|247.57|244.77|247.66|244.86|247.49|244.69|0
1651793570000|2022-05-05 23:32:50|247.49|244.69|247.49|244.69|247.49|244.69|247.49|244.69|0
1651793580000|2022-05-05 23:33:00|247.57|244.77|247.98|245.18|247.98|245.18|247.57|244.77|0
1651793590000|2022-05-05 23:33:10|247.82|245.02|247.73|244.93|247.82|245.02|247.73|244.93|0
1651793600000|2022-05-05 23:33:20|247.65|244.85|247.49|244.69|247.65|244.85|247.49|244.69|0
1651793610000|2022-05-05 23:33:30|247.32|244.52|247.49|244.69|247.49|244.69|247.32|244.52|0
1651793620000|2022-05-05 23:33:40|247.65|244.85|247.49|244.69|247.65|244.85|247.4|244.6|0
1651793630000|2022-05-05 23:33:50|247.57|244.77|247.49|244.69|247.57|244.77|247.49|244.69|0
1651793640000|2022-05-05 23:34:00|247.57|244.77|247.73|244.93|247.73|244.93|247.57|244.77|0
1651793650000|2022-05-05 23:34:10|247.82|245.02|247.98|245.18|247.98|245.18|247.82|245.02|0
1651793660000|2022-05-05 23:34:20|247.9|245.1|247.82|245.02|247.9|245.1|247.82|245.02|0
1651793680000|2022-05-05 23:34:40|247.98|245.18|247.98|245.18|247.98|245.18|247.9|245.1|0
1651793700000|2022-05-05 23:35:00|248.15|245.35|247.82|245.02|248.15|245.35|247.82|245.02|0
1651793710000|2022-05-05 23:35:10|247.73|244.93|247.73|244.93|247.73|244.93|247.73|244.93|0
1651793720000|2022-05-05 23:35:20|247.32|244.52|247.32|244.52|247.32|244.52|247.32|244.52|0
1651793730000|2022-05-05 23:35:30|247.24|244.44|247.32|244.52|247.32|244.52|247.24|244.44|0
1651793740000|2022-05-05 23:35:40|247.4|244.6|247.32|244.52|247.4|244.6|247.32|244.52|0
1651793750000|2022-05-05 23:35:50|247.49|244.69|247.49|244.69|247.49|244.69|247.49|244.69|0
1651793760000|2022-05-05 23:36:00|247.16|244.36|246.99|244.19|247.16|244.36|246.99|244.19|0
1651793770000|2022-05-05 23:36:10|246.91|244.11|246.91|244.11|246.91|244.11|246.91|244.11|0
1651793780000|2022-05-05 23:36:20|246.83|244.03|246.83|244.03|246.83|244.03|246.83|244.03|0
1651793790000|2022-05-05 23:36:30|246.74|243.94|246.74|243.94|246.83|244.03|246.74|243.94|0
1651793800000|2022-05-05 23:36:40|246.83|244.03|246.83|244.03|246.83|244.03|246.83|244.03|0
1651793810000|2022-05-05 23:36:50|246.74|243.94|246.66|243.86|246.74|243.94|246.66|243.86|0
1651793820000|2022-05-05 23:37:00|246.83|244.03|246.91|244.11|246.91|244.11|246.83|244.03|0
1651793830000|2022-05-05 23:37:10|247.16|244.36|247.16|244.36|247.16|244.36|247.16|244.36|0
1651793840000|2022-05-05 23:37:20|247.23|244.43|247.16|244.36|247.32|244.52|247.16|244.36|0
1651793850000|2022-05-05 23:37:30|246.99|244.19|246.83|244.03|246.99|244.19|246.83|244.03|0
1651793860000|2022-05-05 23:37:40|246.99|244.19|246.99|244.19|247.07|244.27|246.99|244.19|0
1651793870000|2022-05-05 23:37:50|247.07|244.27|247.23|244.43|247.23|244.43|247.07|244.27|0
1651793880000|2022-05-05 23:38:00|247.15|244.35|247.48|244.68|247.48|244.68|247.15|244.35|0
1651793890000|2022-05-05 23:38:10|247.81|245.01|247.81|245.01|247.81|245.01|247.73|244.93|0
1651793900000|2022-05-05 23:38:20|247.73|244.93|247.73|244.93|247.73|244.93|247.65|244.85|0
1651793910000|2022-05-05 23:38:30|247.81|245.01|247.65|244.85|247.81|245.01|247.65|244.85|0
1651793920000|2022-05-05 23:38:40|247.73|244.93|247.81|245.01|247.81|245.01|247.65|244.85|0
1651793950000|2022-05-05 23:39:10|247.65|244.85|247.65|244.85|247.65|244.85|247.65|244.85|0
1651793960000|2022-05-05 23:39:20|247.81|245.01|247.65|244.85|247.81|245.01|247.65|244.85|0
1651793970000|2022-05-05 23:39:30|247.56|244.76|247.48|244.68|247.56|244.76|247.48|244.68|0
1651793980000|2022-05-05 23:39:40|247.32|244.52|247.32|244.52|247.32|244.52|247.32|244.52|0
1651793990000|2022-05-05 23:39:50|247.48|244.68|247.48|244.68|247.48|244.68|247.48|244.68|0
1651794000000|2022-05-05 23:40:00|247.32|244.52|246.99|244.19|247.32|244.52|246.99|244.19|0
1651794010000|2022-05-05 23:40:10|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1651794020000|2022-05-05 23:40:20|247.07|244.27|246.99|244.19|247.07|244.27|246.99|244.19|0
1651794030000|2022-05-05 23:40:30|247.15|244.35|247.32|244.52|247.32|244.52|247.15|244.35|0
1651794040000|2022-05-05 23:40:40|247.23|244.43|247.32|244.52|247.32|244.52|247.23|244.43|0
1651794050000|2022-05-05 23:40:50|247.48|244.68|247.64|244.84|247.64|244.84|247.48|244.68|0
1651794060000|2022-05-05 23:41:00|247.56|244.76|247.56|244.76|247.56|244.76|247.56|244.76|0
1651794070000|2022-05-05 23:41:10|247.64|244.84|247.81|245.01|247.97|245.17|247.64|244.84|0
1651794080000|2022-05-05 23:41:20|247.64|244.84|247.64|244.84|247.81|245.01|247.64|244.84|0
1651794100000|2022-05-05 23:41:40|247.81|245.01|247.97|245.17|247.97|245.17|247.81|245.01|0
1651794110000|2022-05-05 23:41:50|248.05|245.25|248.05|245.25|248.05|245.25|248.05|245.25|0
1651794120000|2022-05-05 23:42:00|247.97|245.17|247.81|245.01|247.97|245.17|247.72|244.92|0
1651794130000|2022-05-05 23:42:10|247.64|244.84|247.81|245.01|247.81|245.01|247.64|244.84|0
1651794140000|2022-05-05 23:42:20|247.89|245.09|247.97|245.17|247.97|245.17|247.89|245.09|0
1651794150000|2022-05-05 23:42:30|248.05|245.25|247.81|245.01|248.05|245.25|247.81|245.01|0
1651794170000|2022-05-05 23:42:50|247.64|244.84|247.64|244.84|247.64|244.84|247.64|244.84|0
1651794180000|2022-05-05 23:43:00|247.48|244.68|247.39|244.59|247.48|244.68|247.39|244.59|0
1651794190000|2022-05-05 23:43:10|247.48|244.68|247.48|244.68|247.64|244.84|247.48|244.68|0
1651794200000|2022-05-05 23:43:20|247.31|244.51|247.31|244.51|247.31|244.51|247.23|244.43|0
1651794220000|2022-05-05 23:43:40|247.48|244.68|247.31|244.51|247.48|244.68|247.31|244.51|0
1651794230000|2022-05-05 23:43:50|247.15|244.35|247.31|244.51|247.48|244.68|247.15|244.35|0
1651794240000|2022-05-05 23:44:00|247.23|244.43|247.48|244.68|247.48|244.68|247.23|244.43|0
1651794250000|2022-05-05 23:44:10|247.31|244.51|247.39|244.59|247.48|244.68|247.31|244.51|0
1651794260000|2022-05-05 23:44:20|247.31|244.51|247.48|244.68|247.48|244.68|247.31|244.51|0
1651794270000|2022-05-05 23:44:30|247.55|244.75|247.48|244.68|247.55|244.75|247.48|244.68|0
1651794280000|2022-05-05 23:44:40|247.31|244.51|247.15|244.35|247.31|244.51|247.15|244.35|0
1651794290000|2022-05-05 23:44:50|247.31|244.51|247.31|244.51|247.31|244.51|247.31|244.51|0
1651794300000|2022-05-05 23:45:00|247.15|244.35|247.55|244.75|247.55|244.75|247.15|244.35|0
1651794310000|2022-05-05 23:45:10|247.47|244.67|247.31|244.51|247.47|244.67|247.31|244.51|0
1651794320000|2022-05-05 23:45:20|247.15|244.35|246.82|244.02|247.15|244.35|246.82|244.02|0
1651794330000|2022-05-05 23:45:30|246.65|243.85|245.99|243.19|246.65|243.85|245.99|243.19|0
1651794340000|2022-05-05 23:45:40|246.07|243.27|245.83|243.03|246.16|243.36|245.83|243.03|0
1651794350000|2022-05-05 23:45:50|245.74|242.94|245.99|243.19|245.99|243.19|245.74|242.94|0
1651794360000|2022-05-05 23:46:00|245.83|243.03|245.67|242.87|245.83|243.03|245.67|242.87|0
1651794370000|2022-05-05 23:46:10|245.5|242.7|246.16|243.36|246.16|243.36|245.5|242.7|0
1651794380000|2022-05-05 23:46:20|246.07|243.27|246.32|243.52|246.32|243.52|246.07|243.27|0
1651794390000|2022-05-05 23:46:30|246.16|243.36|246.16|243.36|246.24|243.44|246.16|243.36|0
1651794400000|2022-05-05 23:46:40|245.99|243.19|246.24|243.44|246.32|243.52|245.99|243.19|0
1651794410000|2022-05-05 23:46:50|246.16|243.36|245.99|243.19|246.16|243.36|245.99|243.19|0
1651794420000|2022-05-05 23:47:00|245.66|242.86|246.16|243.36|246.16|243.36|245.66|242.86|0
1651794430000|2022-05-05 23:47:10|246.07|243.27|246.16|243.36|246.16|243.36|245.99|243.19|0
1651794440000|2022-05-05 23:47:20|246.32|243.52|246.48|243.68|246.48|243.68|246.32|243.52|0
1651794450000|2022-05-05 23:47:30|246.65|243.85|246.81|244.01|246.81|244.01|246.48|243.68|0
1651794460000|2022-05-05 23:47:40|246.98|244.18|247.14|244.34|247.31|244.51|246.98|244.18|0
1651794470000|2022-05-05 23:47:50|246.98|244.18|246.73|243.93|246.98|244.18|246.73|243.93|0
1651794480000|2022-05-05 23:48:00|247.14|244.34|247.06|244.26|247.31|244.51|247.06|244.26|0
1651794490000|2022-05-05 23:48:10|247.64|244.84|247.31|244.51|247.64|244.84|247.14|244.34|0
1651794500000|2022-05-05 23:48:20|247.39|244.59|247.31|244.51|247.39|244.59|247.31|244.51|0
1651794510000|2022-05-05 23:48:30|247.39|244.59|247.22|244.42|247.39|244.59|247.22|244.42|0
1651794520000|2022-05-05 23:48:40|247.14|244.34|247.22|244.42|247.31|244.51|247.14|244.34|0
1651794530000|2022-05-05 23:48:50|247.14|244.34|247.14|244.34|247.14|244.34|247.14|244.34|0
1651794540000|2022-05-05 23:49:00|247.06|244.26|246.81|244.01|247.06|244.26|246.81|244.01|0
1651794550000|2022-05-05 23:49:10|246.65|243.85|246.65|243.85|246.81|244.01|246.65|243.85|0
1651794560000|2022-05-05 23:49:20|246.48|243.68|246.32|243.52|246.48|243.68|246.32|243.52|0
1651794570000|2022-05-05 23:49:30|246.15|243.35|246.15|243.35|246.32|243.52|246.15|243.35|0
1651794580000|2022-05-05 23:49:40|245.99|243.19|246.32|243.52|246.32|243.52|245.99|243.19|0
1651794590000|2022-05-05 23:49:50|246.48|243.68|246.4|243.6|246.48|243.68|246.32|243.52|0
1651794600000|2022-05-05 23:50:00|246.32|243.52|246.32|243.52|246.32|243.52|246.32|243.52|0
1651794610000|2022-05-05 23:50:10|246.4|243.6|246.23|243.43|246.4|243.6|246.23|243.43|0
1651794620000|2022-05-05 23:50:20|246.32|243.52|246.72|243.92|246.72|243.92|246.32|243.52|0
1651794630000|2022-05-05 23:50:30|246.65|243.85|246.72|243.92|246.72|243.92|246.48|243.68|0
1651794640000|2022-05-05 23:50:40|246.81|244.01|246.97|244.17|246.97|244.17|246.81|244.01|0
1651794650000|2022-05-05 23:50:50|247.14|244.34|247.47|244.67|247.47|244.67|246.97|244.17|0
1651794660000|2022-05-05 23:51:00|247.3|244.5|247.14|244.34|247.3|244.5|247.14|244.34|0
1651794670000|2022-05-05 23:51:10|247.05|244.25|246.97|244.17|247.05|244.25|246.89|244.09|0
1651794680000|2022-05-05 23:51:20|247.05|244.25|247.3|244.5|247.3|244.5|247.05|244.25|0
1651794690000|2022-05-05 23:51:30|247.63|244.83|247.63|244.83|247.63|244.83|247.63|244.83|0
1651794700000|2022-05-05 23:51:40|247.8|245|247.96|245.16|247.96|245.16|247.8|245|0
1651794710000|2022-05-05 23:51:50|247.88|245.08|247.8|245|247.88|245.08|247.8|245|0
1651794720000|2022-05-05 23:52:00|247.96|245.16|247.96|245.16|248.04|245.24|247.96|245.16|0
1651794730000|2022-05-05 23:52:10|247.8|245|247.63|244.83|247.8|245|247.63|244.83|0
1651794740000|2022-05-05 23:52:20|247.8|245|247.96|245.16|247.96|245.16|247.8|245|0
1651794750000|2022-05-05 23:52:30|248.04|245.24|248.12|245.32|248.12|245.32|248.04|245.24|0
1651794770000|2022-05-05 23:52:50|247.96|245.16|247.96|245.16|247.96|245.16|247.96|245.16|0
1651794780000|2022-05-05 23:53:00|248.12|245.32|248.12|245.32|248.12|245.32|248.12|245.32|0
1651794790000|2022-05-05 23:53:10|248.04|245.24|247.87|245.07|248.04|245.24|247.87|245.07|0
1651794800000|2022-05-05 23:53:20|248.12|245.32|247.96|245.16|248.12|245.32|247.96|245.16|0
1651794810000|2022-05-05 23:53:30|247.87|245.07|247.87|245.07|247.87|245.07|247.87|245.07|0
1651794820000|2022-05-05 23:53:40|247.96|245.16|247.79|244.99|247.96|245.16|247.79|244.99|0
1651794840000|2022-05-05 23:54:00|247.96|245.16|248.12|245.32|248.12|245.32|247.96|245.16|0
1651794850000|2022-05-05 23:54:10|248.04|245.24|248.04|245.24|248.04|245.24|248.04|245.24|0
1651794860000|2022-05-05 23:54:20|248.12|245.32|248.04|245.24|248.12|245.32|248.04|245.24|0
1651794870000|2022-05-05 23:54:30|248.12|245.32|247.96|245.16|248.12|245.32|247.96|245.16|0
1651794890000|2022-05-05 23:54:50|248.04|245.24|248.12|245.32|248.12|245.32|248.04|245.24|0
1651794900000|2022-05-05 23:55:00|248.04|245.24|248.12|245.32|248.12|245.32|248.04|245.24|0
1651794920000|2022-05-05 23:55:20|247.96|245.16|247.96|245.16|247.96|245.16|247.96|245.16|0
1651794930000|2022-05-05 23:55:30|247.87|245.07|247.79|244.99|247.87|245.07|247.79|244.99|0
1651794940000|2022-05-05 23:55:40|247.87|245.07|247.79|244.99|247.87|245.07|247.79|244.99|0
1651794950000|2022-05-05 23:55:50|247.71|244.91|247.63|244.83|247.79|244.99|247.63|244.83|0
1651794960000|2022-05-05 23:56:00|247.96|245.16|248.12|245.32|248.12|245.32|247.96|245.16|0
1651794970000|2022-05-05 23:56:10|247.96|245.16|247.79|244.99|247.96|245.16|247.79|244.99|0
1651794980000|2022-05-05 23:56:20|247.87|245.07|247.96|245.16|247.96|245.16|247.87|245.07|0
1651794990000|2022-05-05 23:56:30|248.03|245.23|248.12|245.32|248.12|245.32|248.03|245.23|0
1651795010000|2022-05-05 23:56:50|247.95|245.15|248.12|245.32|248.12|245.32|247.95|245.15|0
1651795040000|2022-05-05 23:57:20|247.95|245.15|248.12|245.32|248.12|245.32|247.95|245.15|0
1651795050000|2022-05-05 23:57:30|248.03|245.23|248.03|245.23|248.12|245.32|248.03|245.23|0
1651795060000|2022-05-05 23:57:40|247.95|245.15|247.95|245.15|247.95|245.15|247.95|245.15|0
1651795070000|2022-05-05 23:57:50|248.03|245.23|248.12|245.32|248.12|245.32|248.03|245.23|0
1651795080000|2022-05-05 23:58:00|248.78|245.98|248.78|245.98|248.78|245.98|248.78|245.98|0
1651795090000|2022-05-05 23:58:10|248.94|246.14|248.61|245.81|248.94|246.14|248.61|245.81|0
1651795100000|2022-05-05 23:58:20|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651795110000|2022-05-05 23:58:30|248.36|245.56|248.45|245.65|248.45|245.65|248.36|245.56|0
1651795120000|2022-05-05 23:58:40|248.36|245.56|248.28|245.48|248.36|245.56|248.28|245.48|0
1651795130000|2022-05-05 23:58:50|248.36|245.56|248.36|245.56|248.36|245.56|248.36|245.56|0
1651795140000|2022-05-05 23:59:00|248.45|245.65|248.78|245.98|248.78|245.98|248.45|245.65|0
1651795150000|2022-05-05 23:59:10|248.61|245.81|248.78|245.98|248.78|245.98|248.61|245.81|0
1651795160000|2022-05-05 23:59:20|248.61|245.81|248.45|245.65|248.61|245.81|248.45|245.65|0
1651795170000|2022-05-05 23:59:30|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651795180000|2022-05-05 23:59:40|248.45|245.65|248.28|245.48|248.45|245.65|248.12|245.32|0
1651795190000|2022-05-05 23:59:50|248.12|245.32|248.28|245.48|248.45|245.65|248.12|245.32|0
1651795200000|2022-05-06 00:00:00|248.78|245.98|248.61|245.81|248.78|245.98|248.45|245.65|0
1651795210000|2022-05-06 00:00:10|248.69|245.89|249.19|246.39|249.19|246.39|248.69|245.89|0
1651795220000|2022-05-06 00:00:20|249.11|246.31|249.27|246.47|249.27|246.47|249.11|246.31|0
1651795230000|2022-05-06 00:00:30|249.11|246.31|249.27|246.47|249.27|246.47|249.11|246.31|0
1651795240000|2022-05-06 00:00:40|249.44|246.64|248.94|246.14|249.44|246.64|248.94|246.14|0
1651795250000|2022-05-06 00:00:50|249.11|246.31|249.02|246.22|249.11|246.31|248.94|246.14|0
1651795260000|2022-05-06 00:01:00|248.77|245.97|248.44|245.64|248.77|245.97|248.44|245.64|0
1651795270000|2022-05-06 00:01:10|248.28|245.48|248.52|245.72|248.52|245.72|248.28|245.48|0
1651795280000|2022-05-06 00:01:20|248.44|245.64|248.61|245.81|248.61|245.81|248.44|245.64|0
1651795290000|2022-05-06 00:01:30|248.28|245.48|248.44|245.64|248.44|245.64|248.19|245.39|0
1651795300000|2022-05-06 00:01:40|248.11|245.31|247.78|244.98|248.11|245.31|247.78|244.98|0
1651795310000|2022-05-06 00:01:50|247.62|244.82|247.29|244.49|247.62|244.82|247.29|244.49|0
1651795320000|2022-05-06 00:02:00|247.37|244.57|247.29|244.49|247.37|244.57|247.2|244.4|0
1651795330000|2022-05-06 00:02:10|247.12|244.32|247.29|244.49|247.29|244.49|247.12|244.32|0
1651795340000|2022-05-06 00:02:20|247.12|244.32|246.38|243.58|247.12|244.32|246.38|243.58|0
1651795350000|2022-05-06 00:02:30|246.14|243.34|245.97|243.17|246.22|243.42|245.97|243.17|0
1651795360000|2022-05-06 00:02:40|246.14|243.34|246.14|243.34|246.3|243.5|246.14|243.34|0
1651795370000|2022-05-06 00:02:50|246.05|243.25|246.14|243.34|246.14|243.34|245.97|243.17|0
1651795380000|2022-05-06 00:03:00|245.97|243.17|245.81|243.01|245.97|243.17|245.64|242.84|0
1651795390000|2022-05-06 00:03:10|245.56|242.76|245.56|242.76|245.56|242.76|245.56|242.76|0
1651795400000|2022-05-06 00:03:20|245.39|242.59|245.64|242.84|245.64|242.84|245.39|242.59|0
1651795410000|2022-05-06 00:03:30|245.32|242.52|244.99|242.19|245.32|242.52|244.99|242.19|0
1651795420000|2022-05-06 00:03:40|245.15|242.35|245.32|242.52|245.32|242.52|245.15|242.35|0
1651795430000|2022-05-06 00:03:50|245.15|242.35|244.99|242.19|245.15|242.35|244.99|242.19|0
1651795440000|2022-05-06 00:04:00|245.15|242.35|245.48|242.68|245.48|242.68|245.15|242.35|0
1651795450000|2022-05-06 00:04:10|245.64|242.84|245.56|242.76|245.64|242.84|245.48|242.68|0
1651795460000|2022-05-06 00:04:20|245.64|242.84|245.81|243.01|245.81|243.01|245.64|242.84|0
1651795470000|2022-05-06 00:04:30|245.64|242.84|245.48|242.68|245.64|242.84|245.48|242.68|0
1651795480000|2022-05-06 00:04:40|245.64|242.84|245.64|242.84|245.64|242.84|245.64|242.84|0
1651795490000|2022-05-06 00:04:50|245.81|243.01|245.72|242.92|245.81|243.01|245.72|242.92|0
1651795500000|2022-05-06 00:05:00|245.48|242.68|243.68|240.88|245.48|242.68|243.68|240.88|0
1651795510000|2022-05-06 00:05:10|243.84|241.04|243.84|241.04|244|241.2|243.84|241.04|0
1651795520000|2022-05-06 00:05:20|243.75|240.95|243.92|241.12|244|241.2|243.75|240.95|0
1651795530000|2022-05-06 00:05:30|244|241.2|243.68|240.88|244|241.2|243.68|240.88|0
1651795540000|2022-05-06 00:05:40|243.75|240.95|243.84|241.04|243.84|241.04|243.75|240.95|0
1651795550000|2022-05-06 00:05:50|243.68|240.88|243.02|240.22|243.68|240.88|243.02|240.22|0
1651795560000|2022-05-06 00:06:00|243.43|240.63|243.02|240.22|243.43|240.63|243.02|240.22|0
1651795570000|2022-05-06 00:06:10|243.19|240.39|243.02|240.22|243.19|240.39|243.02|240.22|0
1651795580000|2022-05-06 00:06:20|243.18|240.38|243.02|240.22|243.18|240.38|243.02|240.22|0
1651795590000|2022-05-06 00:06:30|243.35|240.55|243.02|240.22|243.35|240.55|243.02|240.22|0
1651795600000|2022-05-06 00:06:40|242.86|240.06|242.53|239.73|242.86|240.06|242.53|239.73|0
1651795610000|2022-05-06 00:06:50|242.37|239.57|242.53|239.73|242.53|239.73|242.37|239.57|0
1651795620000|2022-05-06 00:07:00|242.37|239.57|242.21|239.41|242.37|239.57|242.21|239.41|0
1651795630000|2022-05-06 00:07:10|242.04|239.24|241.72|238.92|242.04|239.24|241.72|238.92|0
1651795640000|2022-05-06 00:07:20|241.39|238.59|241.63|238.83|241.63|238.83|241.39|238.59|0
1651795650000|2022-05-06 00:07:30|241.72|238.92|241.72|238.92|241.72|238.92|241.55|238.75|0
1651795660000|2022-05-06 00:07:40|241.39|238.59|240.9|238.1|241.39|238.59|240.66|237.86|0
1651795670000|2022-05-06 00:07:50|240.98|238.18|240.9|238.1|240.98|238.18|240.9|238.1|0
1651795680000|2022-05-06 00:08:00|240.74|237.94|241.06|238.26|241.06|238.26|240.74|237.94|0
1651795690000|2022-05-06 00:08:10|241.23|238.43|241.06|238.26|241.23|238.43|241.06|238.26|0
1651795700000|2022-05-06 00:08:20|241.23|238.43|241.23|238.43|241.23|238.43|241.06|238.26|0
1651795710000|2022-05-06 00:08:30|241.06|238.26|241.06|238.26|241.06|238.26|240.9|238.1|0
1651795720000|2022-05-06 00:08:40|241.71|238.91|241.55|238.75|241.71|238.91|241.55|238.75|0
1651795730000|2022-05-06 00:08:50|241.63|238.83|241.71|238.91|241.71|238.91|241.63|238.83|0
1651795740000|2022-05-06 00:09:00|241.55|238.75|241.88|239.08|241.88|239.08|241.55|238.75|0
1651795750000|2022-05-06 00:09:10|241.71|238.91|241.23|238.43|241.71|238.91|241.23|238.43|0
1651795760000|2022-05-06 00:09:20|241.06|238.26|241.23|238.43|241.23|238.43|241.06|238.26|0
1651795770000|2022-05-06 00:09:30|241.14|238.34|241.06|238.26|241.23|238.43|241.06|238.26|0
1651795780000|2022-05-06 00:09:40|241.23|238.43|242.04|239.24|242.04|239.24|241.06|238.26|0
1651795790000|2022-05-06 00:09:50|242.2|239.4|242.12|239.32|242.28|239.48|242.12|239.32|0
1651795800000|2022-05-06 00:10:00|242.04|239.24|241.88|239.08|242.2|239.4|241.88|239.08|0
1651795810000|2022-05-06 00:10:10|242.2|239.4|241.88|239.08|242.2|239.4|241.88|239.08|0
1651795820000|2022-05-06 00:10:20|242.04|239.24|241.95|239.15|242.04|239.24|241.88|239.08|0
1651795830000|2022-05-06 00:10:30|242.04|239.24|242.36|239.56|242.36|239.56|242.04|239.24|0
1651795840000|2022-05-06 00:10:40|242.2|239.4|241.87|239.07|242.2|239.4|241.87|239.07|0
1651795850000|2022-05-06 00:10:50|242.04|239.24|241.87|239.07|242.2|239.4|241.87|239.07|0
1651795860000|2022-05-06 00:11:00|242.04|239.24|241.87|239.07|242.2|239.4|241.87|239.07|0
1651795870000|2022-05-06 00:11:10|241.55|238.75|241.55|238.75|241.71|238.91|241.55|238.75|0
1651795880000|2022-05-06 00:11:20|241.39|238.59|241.39|238.59|241.39|238.59|241.3|238.5|0
1651795890000|2022-05-06 00:11:30|241.46|238.66|241.55|238.75|241.55|238.75|241.39|238.59|0
1651795900000|2022-05-06 00:11:40|241.87|239.07|242.04|239.24|242.04|239.24|241.87|239.07|0
1651795910000|2022-05-06 00:11:50|241.87|239.07|241.63|238.83|241.87|239.07|241.55|238.75|0
1651795920000|2022-05-06 00:12:00|241.71|238.91|241.71|238.91|241.71|238.91|241.55|238.75|0
1651795930000|2022-05-06 00:12:10|241.95|239.15|241.55|238.75|241.95|239.15|241.38|238.58|0
1651795940000|2022-05-06 00:12:20|241.71|238.91|241.71|238.91|241.71|238.91|241.63|238.83|0
1651795950000|2022-05-06 00:12:30|241.87|239.07|242.04|239.24|242.04|239.24|241.87|239.07|0
1651795960000|2022-05-06 00:12:40|241.71|238.91|241.79|238.99|241.79|238.99|241.71|238.91|0
1651795970000|2022-05-06 00:12:50|240.57|237.77|240.57|237.77|240.57|237.77|240.32|237.52|0
1651795980000|2022-05-06 00:13:00|240.41|237.61|240.41|237.61|240.65|237.85|240.25|237.45|0
1651795990000|2022-05-06 00:13:10|240.08|237.28|239.92|237.12|240.08|237.28|239.92|237.12|0
1651796000000|2022-05-06 00:13:20|240.25|237.45|240.25|237.45|240.25|237.45|240.08|237.28|0
1651796010000|2022-05-06 00:13:30|240.41|237.61|240.25|237.45|240.41|237.61|240.25|237.45|0
1651796020000|2022-05-06 00:13:40|240.08|237.28|240.08|237.28|240.08|237.28|239.92|237.12|0
1651796030000|2022-05-06 00:13:50|240.25|237.45|240.25|237.45|240.25|237.45|240.08|237.28|0
1651796040000|2022-05-06 00:14:00|240|237.2|239.92|237.12|240.08|237.28|239.92|237.12|0
1651796050000|2022-05-06 00:14:10|239.6|236.8|239.84|237.04|239.84|237.04|238.95|236.15|0
1651796060000|2022-05-06 00:14:20|239.92|237.12|238.95|236.15|239.92|237.12|238.95|236.15|0
1651796070000|2022-05-06 00:14:30|238.46|235.66|238.79|235.99|238.79|235.99|238.46|235.66|0
1651796080000|2022-05-06 00:14:40|238.46|235.66|238.62|235.82|238.62|235.82|238.46|235.66|0
1651796090000|2022-05-06 00:14:50|238.46|235.66|238.95|236.15|238.95|236.15|238.46|235.66|0
1651796100000|2022-05-06 00:15:00|238.79|235.99|238.86|236.06|239.03|236.23|238.79|235.99|0
1651796110000|2022-05-06 00:15:10|239.43|236.63|239.6|236.8|239.6|236.8|239.19|236.39|0
1651796120000|2022-05-06 00:15:20|239.76|236.96|240.41|237.61|240.41|237.61|239.76|236.96|0
1651796130000|2022-05-06 00:15:30|239.92|237.12|240.24|237.44|240.24|237.44|239.59|236.79|0
1651796140000|2022-05-06 00:15:40|240.16|237.36|240.08|237.28|240.24|237.44|240.08|237.28|0
1651796150000|2022-05-06 00:15:50|239.92|237.12|240.24|237.44|240.24|237.44|239.92|237.12|0
1651796160000|2022-05-06 00:16:00|240.08|237.28|240.41|237.61|240.41|237.61|240.08|237.28|0
1651796170000|2022-05-06 00:16:10|240.4|237.6|240.57|237.77|240.57|237.77|240.4|237.6|0
1651796180000|2022-05-06 00:16:20|240.48|237.68|240.24|237.44|240.57|237.77|240.24|237.44|0
1651796190000|2022-05-06 00:16:30|240.08|237.28|240.24|237.44|240.4|237.6|240.08|237.28|0
1651796200000|2022-05-06 00:16:40|240.4|237.6|240.57|237.77|240.57|237.77|240.4|237.6|0
1651796210000|2022-05-06 00:16:50|240.4|237.6|240.73|237.93|240.73|237.93|240.4|237.6|0
1651796220000|2022-05-06 00:17:00|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1651796230000|2022-05-06 00:17:10|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1651796240000|2022-05-06 00:17:20|241.38|238.58|241.54|238.74|241.54|238.74|241.38|238.58|0
1651796250000|2022-05-06 00:17:30|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1651796260000|2022-05-06 00:17:40|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1651796270000|2022-05-06 00:17:50|241.38|238.58|242.27|239.47|242.27|239.47|241.38|238.58|0
1651796280000|2022-05-06 00:18:00|242.19|239.39|241.87|239.07|242.19|239.39|241.87|239.07|0
1651796290000|2022-05-06 00:18:10|241.7|238.9|241.54|238.74|241.7|238.9|241.54|238.74|0
1651796300000|2022-05-06 00:18:20|241.7|238.9|241.87|239.07|241.87|239.07|241.7|238.9|0
1651796310000|2022-05-06 00:18:30|241.7|238.9|241.87|239.07|241.87|239.07|241.7|238.9|0
1651796320000|2022-05-06 00:18:40|242.03|239.23|242.03|239.23|242.19|239.39|242.03|239.23|0
1651796330000|2022-05-06 00:18:50|241.86|239.06|241.78|238.98|241.86|239.06|241.78|238.98|0
1651796340000|2022-05-06 00:19:00|241.86|239.06|242.19|239.39|242.27|239.47|241.86|239.06|0
1651796350000|2022-05-06 00:19:10|243.66|240.86|244.15|241.35|244.15|241.35|243.66|240.86|0
1651796360000|2022-05-06 00:19:20|244.31|241.51|244.15|241.35|244.31|241.51|244.15|241.35|0
1651796370000|2022-05-06 00:19:30|243.99|241.19|243.66|240.86|243.99|241.19|243.66|240.86|0
1651796380000|2022-05-06 00:19:40|243.49|240.69|243.66|240.86|243.66|240.86|243.33|240.53|0
1651796390000|2022-05-06 00:19:50|243.74|240.94|243.82|241.02|244.15|241.35|243.74|240.94|0
1651796400000|2022-05-06 00:20:00|243.98|241.18|243.82|241.02|243.98|241.18|243.66|240.86|0
1651796410000|2022-05-06 00:20:10|243.98|241.18|243.66|240.86|243.98|241.18|243.66|240.86|0
1651796420000|2022-05-06 00:20:20|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1651796430000|2022-05-06 00:20:30|243.98|241.18|243.98|241.18|243.98|241.18|243.82|241.02|0
1651796440000|2022-05-06 00:20:40|243.82|241.02|243.74|240.94|243.82|241.02|243.74|240.94|0
1651796450000|2022-05-06 00:20:50|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1651796460000|2022-05-06 00:21:00|243.74|240.94|244.31|241.51|244.31|241.51|243.74|240.94|0
1651796470000|2022-05-06 00:21:10|244.23|241.43|244.31|241.51|244.31|241.51|244.15|241.35|0
1651796480000|2022-05-06 00:21:20|244.15|241.35|243.98|241.18|244.15|241.35|243.98|241.18|0
1651796490000|2022-05-06 00:21:30|244.31|241.51|244.47|241.67|244.47|241.67|244.31|241.51|0
1651796500000|2022-05-06 00:21:40|244.31|241.51|244.06|241.26|244.47|241.67|244.06|241.26|0
1651796510000|2022-05-06 00:21:50|244.15|241.35|244.15|241.35|244.15|241.35|243.98|241.18|0
1651796520000|2022-05-06 00:22:00|244.39|241.59|244.47|241.67|244.47|241.67|244.39|241.59|0
1651796530000|2022-05-06 00:22:10|244.31|241.51|244.15|241.35|244.39|241.59|244.15|241.35|0
1651796540000|2022-05-06 00:22:20|244.31|241.51|244.31|241.51|244.31|241.51|244.31|241.51|0
1651796550000|2022-05-06 00:22:30|244.47|241.67|244.39|241.59|244.47|241.67|244.31|241.51|0
1651796560000|2022-05-06 00:22:40|244.55|241.75|244.64|241.84|244.64|241.84|244.55|241.75|0
1651796570000|2022-05-06 00:22:50|244.96|242.16|244.96|242.16|245.13|242.33|244.96|242.16|0
1651796580000|2022-05-06 00:23:00|245.04|242.24|244.88|242.08|245.13|242.33|244.88|242.08|0
1651796590000|2022-05-06 00:23:10|244.96|242.16|244.96|242.16|244.96|242.16|244.8|242|0
1651796600000|2022-05-06 00:23:20|245.13|242.33|244.96|242.16|245.13|242.33|244.96|242.16|0
1651796610000|2022-05-06 00:23:30|244.8|242|244.96|242.16|244.96|242.16|244.64|241.84|0
1651796620000|2022-05-06 00:23:40|244.88|242.08|244.8|242|244.88|242.08|244.71|241.91|0
1651796630000|2022-05-06 00:23:50|244.96|242.16|244.8|242|244.96|242.16|244.8|242|0
1651796640000|2022-05-06 00:24:00|244.71|241.91|244.71|241.91|244.71|241.91|244.63|241.83|0
1651796650000|2022-05-06 00:24:10|244.63|241.83|244.47|241.67|244.63|241.83|244.47|241.67|0
1651796660000|2022-05-06 00:24:20|244.63|241.83|244.8|242|244.8|242|244.63|241.83|0
1651796670000|2022-05-06 00:24:30|244.63|241.83|244.22|241.42|244.63|241.83|244.22|241.42|0
1651796680000|2022-05-06 00:24:40|244.14|241.34|244.06|241.26|244.22|241.42|244.06|241.26|0
1651796690000|2022-05-06 00:24:50|243.98|241.18|243.82|241.02|243.98|241.18|243.82|241.02|0
1651796700000|2022-05-06 00:25:00|243.81|241.01|243.65|240.85|243.81|241.01|243.65|240.85|0
1651796710000|2022-05-06 00:25:10|243.57|240.77|243.65|240.85|243.65|240.85|243.49|240.69|0
1651796720000|2022-05-06 00:25:20|243.81|241.01|243.89|241.09|243.89|241.09|243.81|241.01|0
1651796730000|2022-05-06 00:25:30|243.81|241.01|243.98|241.18|243.98|241.18|243.81|241.01|0
1651796740000|2022-05-06 00:25:40|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651796750000|2022-05-06 00:25:50|244.66|241.86|244.66|241.86|244.74|241.94|244.66|241.86|0
1651796760000|2022-05-06 00:26:00|244.5|241.7|244.53|241.73|244.86|242.06|244.5|241.7|0
1651796770000|2022-05-06 00:26:10|244.69|241.89|244.69|241.89|244.86|242.06|244.69|241.89|0
1651796780000|2022-05-06 00:26:20|244.61|241.81|244.69|241.89|244.69|241.89|244.61|241.81|0
1651796790000|2022-05-06 00:26:30|244.53|241.73|244.53|241.73|244.53|241.73|244.53|241.73|0
1651796800000|2022-05-06 00:26:40|244.69|241.89|244.86|242.06|244.86|242.06|244.69|241.89|0
1651796810000|2022-05-06 00:26:50|244.69|241.89|244.69|241.89|244.86|242.06|244.69|241.89|0
1651796820000|2022-05-06 00:27:00|244.86|242.06|244.69|241.89|244.93|242.13|244.69|241.89|0
1651796830000|2022-05-06 00:27:10|244.77|241.97|244.61|241.81|244.77|241.97|244.61|241.81|0
1651796840000|2022-05-06 00:27:20|244.69|241.89|244.69|241.89|244.77|241.97|244.69|241.89|0
1651796850000|2022-05-06 00:27:30|244.77|241.97|245.02|242.22|245.02|242.22|244.77|241.97|0
1651796860000|2022-05-06 00:27:40|244.86|242.06|245.35|242.55|245.35|242.55|244.85|242.05|0
1651796870000|2022-05-06 00:27:50|245.02|242.22|245.1|242.3|245.26|242.46|245.02|242.22|0
1651796880000|2022-05-06 00:28:00|245.34|242.54|245.18|242.38|245.34|242.54|245.18|242.38|0
1651796890000|2022-05-06 00:28:10|245.02|242.22|244.85|242.05|245.02|242.22|244.85|242.05|0
1651796900000|2022-05-06 00:28:20|245.02|242.22|245.02|242.22|245.02|242.22|244.85|242.05|0
1651796910000|2022-05-06 00:28:30|245.26|242.46|245.18|242.38|245.26|242.46|245.18|242.38|0
1651796920000|2022-05-06 00:28:40|245.02|242.22|244.85|242.05|245.02|242.22|244.85|242.05|0
1651796930000|2022-05-06 00:28:50|245.02|242.22|245.02|242.22|245.02|242.22|245.02|242.22|0
1651796940000|2022-05-06 00:29:00|244.85|242.05|245.02|242.22|245.02|242.22|244.85|242.05|0
1651796950000|2022-05-06 00:29:10|245.18|242.38|244.93|242.13|245.18|242.38|244.85|242.05|0
1651796960000|2022-05-06 00:29:20|244.85|242.05|245.02|242.22|245.02|242.22|244.85|242.05|0
1651796970000|2022-05-06 00:29:30|244.93|242.13|245.02|242.22|245.02|242.22|244.93|242.13|0
1651796980000|2022-05-06 00:29:40|244.85|242.05|244.69|241.89|245.02|242.22|244.69|241.89|0
1651796990000|2022-05-06 00:29:50|244.85|242.05|244.85|242.05|244.85|242.05|244.85|242.05|0
1651797000000|2022-05-06 00:30:00|244.69|241.89|244.6|241.8|244.69|241.89|244.6|241.8|0
1651797010000|2022-05-06 00:30:10|244.28|241.48|244.53|241.73|244.53|241.73|244.2|241.4|0
1651797020000|2022-05-06 00:30:20|244.36|241.56|244.53|241.73|244.69|241.89|244.36|241.56|0
1651797030000|2022-05-06 00:30:30|244.52|241.72|244.04|241.24|244.52|241.72|244.04|241.24|0
1651797040000|2022-05-06 00:30:40|244.2|241.4|244.04|241.24|244.2|241.4|244.04|241.24|0
1651797050000|2022-05-06 00:30:50|244.11|241.31|243.87|241.07|244.11|241.31|243.87|241.07|0
1651797060000|2022-05-06 00:31:00|243.79|240.99|243.71|240.91|243.79|240.99|243.71|240.91|0
1651797070000|2022-05-06 00:31:10|243.79|240.99|243.79|240.99|243.79|240.99|243.79|240.99|0
1651797080000|2022-05-06 00:31:20|243.71|240.91|243.06|240.26|243.71|240.91|243.06|240.26|0
1651797090000|2022-05-06 00:31:30|243.38|240.58|242.89|240.09|243.38|240.58|242.89|240.09|0
1651797100000|2022-05-06 00:31:40|242.73|239.93|242.41|239.61|242.89|240.09|242.41|239.61|0
1651797110000|2022-05-06 00:31:50|242.24|239.44|242.24|239.44|242.32|239.52|242.24|239.44|0
1651797120000|2022-05-06 00:32:00|242.41|239.61|242.41|239.61|242.41|239.61|242.41|239.61|0
1651797130000|2022-05-06 00:32:10|242.48|239.68|242.41|239.61|242.48|239.68|242.41|239.61|0
1651797140000|2022-05-06 00:32:20|242.57|239.77|242.89|240.09|242.89|240.09|242.57|239.77|0
1651797150000|2022-05-06 00:32:30|243.22|240.42|242.73|239.93|243.22|240.42|242.73|239.93|0
1651797160000|2022-05-06 00:32:40|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1651797180000|2022-05-06 00:33:00|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1651797190000|2022-05-06 00:33:10|242.24|239.44|241.92|239.12|242.24|239.44|241.92|239.12|0
1651797200000|2022-05-06 00:33:20|242.08|239.28|242.4|239.6|242.4|239.6|242.08|239.28|0
1651797210000|2022-05-06 00:33:30|242.57|239.77|243.05|240.25|243.05|240.25|242.57|239.77|0
1651797230000|2022-05-06 00:33:50|242.89|240.09|242.57|239.77|242.89|240.09|242.57|239.77|0
1651797240000|2022-05-06 00:34:00|242.48|239.68|242.57|239.77|242.64|239.84|242.48|239.68|0
1651797250000|2022-05-06 00:34:10|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1651797260000|2022-05-06 00:34:20|242.24|239.44|242.16|239.36|242.24|239.44|242.16|239.36|0
1651797270000|2022-05-06 00:34:30|242.24|239.44|242.32|239.52|242.32|239.52|242.24|239.44|0
1651797280000|2022-05-06 00:34:40|242.89|240.09|242.89|240.09|243.05|240.25|242.89|240.09|0
1651797290000|2022-05-06 00:34:50|242.81|240.01|242.89|240.09|242.89|240.09|242.73|239.93|0
1651797300000|2022-05-06 00:35:00|242.73|239.93|242.89|240.09|242.89|240.09|242.73|239.93|0
1651797310000|2022-05-06 00:35:10|242.56|239.76|242.4|239.6|242.56|239.76|242.4|239.6|0
1651797320000|2022-05-06 00:35:20|242.32|239.52|242.24|239.44|242.32|239.52|242.08|239.28|0
1651797330000|2022-05-06 00:35:30|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1651797340000|2022-05-06 00:35:40|242.24|239.44|242.56|239.76|242.56|239.76|242.08|239.28|0
1651797350000|2022-05-06 00:35:50|242.64|239.84|242.56|239.76|242.64|239.84|242.56|239.76|0
1651797360000|2022-05-06 00:36:00|242.4|239.6|242.8|240|242.8|240|242.4|239.6|0
1651797370000|2022-05-06 00:36:10|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1651797380000|2022-05-06 00:36:20|242.8|240|242.73|239.93|242.8|240|242.73|239.93|0
1651797390000|2022-05-06 00:36:30|242.56|239.76|242.4|239.6|242.56|239.76|242.24|239.44|0
1651797400000|2022-05-06 00:36:40|242.56|239.76|242.4|239.6|242.56|239.76|242.4|239.6|0
1651797410000|2022-05-06 00:36:50|242.24|239.44|242.48|239.68|242.48|239.68|242.24|239.44|0
1651797420000|2022-05-06 00:37:00|242.56|239.76|242.56|239.76|242.72|239.92|242.56|239.76|0
1651797430000|2022-05-06 00:37:10|242.72|239.92|242.56|239.76|242.72|239.92|242.56|239.76|0
1651797440000|2022-05-06 00:37:20|243.05|240.25|242.56|239.76|243.05|240.25|242.56|239.76|0
1651797450000|2022-05-06 00:37:30|242.72|239.92|242.72|239.92|242.72|239.92|242.72|239.92|0
1651797460000|2022-05-06 00:37:40|242.89|240.09|242.89|240.09|242.89|240.09|242.72|239.92|0
1651797470000|2022-05-06 00:37:50|243.05|240.25|241.91|239.11|243.05|240.25|241.91|239.11|0
1651797480000|2022-05-06 00:38:00|242.15|239.35|241.91|239.11|242.15|239.35|241.91|239.11|0
1651797490000|2022-05-06 00:38:10|241.99|239.19|242.24|239.44|242.24|239.44|241.99|239.19|0
1651797500000|2022-05-06 00:38:20|242.4|239.6|242.4|239.6|242.4|239.6|242.24|239.44|0
1651797510000|2022-05-06 00:38:30|242.24|239.44|242.24|239.44|242.24|239.44|242.24|239.44|0
1651797520000|2022-05-06 00:38:40|242.31|239.51|242.56|239.76|242.56|239.76|242.31|239.51|0
1651797530000|2022-05-06 00:38:50|242.07|239.27|241.75|238.95|242.07|239.27|241.75|238.95|0
1651797540000|2022-05-06 00:39:00|241.42|238.62|241.1|238.3|241.42|238.62|240.78|237.98|0
1651797550000|2022-05-06 00:39:10|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1651797560000|2022-05-06 00:39:20|240.85|238.05|241.1|238.3|241.1|238.3|240.85|238.05|0
1651797570000|2022-05-06 00:39:30|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1651797580000|2022-05-06 00:39:40|241.42|238.62|240.94|238.14|241.58|238.78|240.94|238.14|0
1651797590000|2022-05-06 00:39:50|241.1|238.3|241.26|238.46|241.26|238.46|241.1|238.3|0
1651797600000|2022-05-06 00:40:00|241.34|238.54|241.26|238.46|241.34|238.54|241.18|238.38|0
1651797610000|2022-05-06 00:40:10|241.18|238.38|241.26|238.46|241.42|238.62|241.18|238.38|0
1651797620000|2022-05-06 00:40:20|241.42|238.62|241.58|238.78|241.58|238.78|241.42|238.62|0
1651797630000|2022-05-06 00:40:30|241.5|238.7|241.26|238.46|241.5|238.7|241.26|238.46|0
1651797640000|2022-05-06 00:40:40|241.42|238.62|241.26|238.46|241.58|238.78|241.26|238.46|0
1651797650000|2022-05-06 00:40:50|241.42|238.62|241.42|238.62|241.42|238.62|241.42|238.62|0
1651797660000|2022-05-06 00:41:00|241.58|238.78|241.26|238.46|241.58|238.78|241.26|238.46|0
1651797670000|2022-05-06 00:41:10|241.42|238.62|241.58|238.78|241.75|238.95|241.42|238.62|0
1651797680000|2022-05-06 00:41:20|241.5|238.7|241.58|238.78|241.58|238.78|241.5|238.7|0
1651797690000|2022-05-06 00:41:30|241.42|238.62|241.26|238.46|241.42|238.62|241.26|238.46|0
1651797700000|2022-05-06 00:41:40|241.34|238.54|241.42|238.62|241.42|238.62|241.26|238.46|0
1651797710000|2022-05-06 00:41:50|241.5|238.7|241.58|238.78|241.66|238.86|241.5|238.7|0
1651797720000|2022-05-06 00:42:00|241.66|238.86|241.58|238.78|241.66|238.86|241.58|238.78|0
1651797730000|2022-05-06 00:42:10|241.66|238.86|241.74|238.94|241.74|238.94|241.66|238.86|0
1651797740000|2022-05-06 00:42:20|241.58|238.78|241.74|238.94|241.74|238.94|241.58|238.78|0
1651797750000|2022-05-06 00:42:30|241.58|238.78|241.58|238.78|241.91|239.11|241.58|238.78|0
1651797760000|2022-05-06 00:42:40|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1651797770000|2022-05-06 00:42:50|241.98|239.18|242.07|239.27|242.07|239.27|241.98|239.18|0
1651797780000|2022-05-06 00:43:00|241.74|238.94|241.9|239.1|242.07|239.27|241.74|238.94|0
1651797790000|2022-05-06 00:43:10|241.42|238.62|241.58|238.78|241.58|238.78|241.42|238.62|0
1651797800000|2022-05-06 00:43:20|241.5|238.7|241.42|238.62|241.58|238.78|241.42|238.62|0
1651797810000|2022-05-06 00:43:30|241.58|238.78|241.58|238.78|241.58|238.78|241.42|238.62|0
1651797820000|2022-05-06 00:43:40|241.5|238.7|241.58|238.78|241.58|238.78|241.5|238.7|0
1651797830000|2022-05-06 00:43:50|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1651797840000|2022-05-06 00:44:00|241.9|239.1|241.9|239.1|242.07|239.27|241.74|238.94|0
1651797850000|2022-05-06 00:44:10|241.58|238.78|241.49|238.69|241.58|238.78|241.42|238.62|0
1651797860000|2022-05-06 00:44:20|241.58|238.78|241.58|238.78|241.58|238.78|241.58|238.78|0
1651797870000|2022-05-06 00:44:30|241.42|238.62|241.42|238.62|241.58|238.78|241.42|238.62|0
1651797880000|2022-05-06 00:44:40|241.58|238.78|241.9|239.1|241.9|239.1|241.58|238.78|0
1651797890000|2022-05-06 00:44:50|242.07|239.27|241.74|238.94|242.07|239.27|241.58|238.78|0
1651797900000|2022-05-06 00:45:00|241.42|238.62|241.25|238.45|241.42|238.62|241.25|238.45|0
1651797910000|2022-05-06 00:45:10|241.42|238.62|241.33|238.53|241.42|238.62|241.25|238.45|0
1651797920000|2022-05-06 00:45:20|241.58|238.78|241.74|238.94|241.82|239.02|241.58|238.78|0
1651797930000|2022-05-06 00:45:30|241.58|238.78|241.9|239.1|241.9|239.1|241.58|238.78|0
1651797940000|2022-05-06 00:45:40|241.74|238.94|241.25|238.45|241.74|238.94|241.25|238.45|0
1651797950000|2022-05-06 00:45:50|241.41|238.61|241.17|238.37|241.41|238.61|241.17|238.37|0
1651797960000|2022-05-06 00:46:00|240.6|237.8|240.44|237.64|240.77|237.97|240.44|237.64|0
1651797970000|2022-05-06 00:46:10|240.36|237.56|239.96|237.16|240.36|237.56|239.8|237|0
1651797980000|2022-05-06 00:46:20|239.8|237|240.12|237.32|240.12|237.32|239.8|237|0
1651797990000|2022-05-06 00:46:30|240.03|237.23|240.12|237.32|240.12|237.32|240.03|237.23|0
1651798000000|2022-05-06 00:46:40|240.2|237.4|241.09|238.29|241.09|238.29|240.2|237.4|0
1651798010000|2022-05-06 00:46:50|241.25|238.45|241.09|238.29|241.25|238.45|240.93|238.13|0
1651798020000|2022-05-06 00:47:00|241.17|238.37|241.65|238.85|241.65|238.85|241.09|238.29|0
1651798030000|2022-05-06 00:47:10|241.9|239.1|242.22|239.42|242.22|239.42|241.9|239.1|0
1651798040000|2022-05-06 00:47:20|242.06|239.26|242.39|239.59|242.39|239.59|242.06|239.26|0
1651798050000|2022-05-06 00:47:30|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1651798060000|2022-05-06 00:47:40|242.14|239.34|242.06|239.26|242.22|239.42|242.06|239.26|0
1651798070000|2022-05-06 00:47:50|242.22|239.42|242.46|239.66|242.46|239.66|242.22|239.42|0
1651798080000|2022-05-06 00:48:00|242.55|239.75|242.22|239.42|242.55|239.75|242.22|239.42|0
1651798090000|2022-05-06 00:48:10|242.3|239.5|241.9|239.1|242.3|239.5|241.9|239.1|0
1651798100000|2022-05-06 00:48:20|241.98|239.18|241.98|239.18|241.98|239.18|241.9|239.1|0
1651798110000|2022-05-06 00:48:30|241.9|239.1|241.9|239.1|242.06|239.26|241.9|239.1|0
1651798120000|2022-05-06 00:48:40|241.81|239.01|241.9|239.1|241.9|239.1|241.81|239.01|0
1651798140000|2022-05-06 00:49:00|241.81|239.01|241.57|238.77|241.81|239.01|241.57|238.77|0
1651798150000|2022-05-06 00:49:10|241.41|238.61|241.25|238.45|241.41|238.61|241.25|238.45|0
1651798160000|2022-05-06 00:49:20|241|238.2|240.92|238.12|241|238.2|240.92|238.12|0
1651798170000|2022-05-06 00:49:30|241.09|238.29|241.16|238.36|241.16|238.36|241|238.2|0
1651798180000|2022-05-06 00:49:40|241.25|238.45|241.57|238.77|241.65|238.85|241.25|238.45|0
1651798190000|2022-05-06 00:49:50|241.41|238.61|241.49|238.69|241.49|238.69|241.41|238.61|0
1651798200000|2022-05-06 00:50:00|241.25|238.45|241.33|238.53|241.41|238.61|241.25|238.45|0
1651798210000|2022-05-06 00:50:10|241.16|238.36|240.76|237.96|241.16|238.36|240.76|237.96|0
1651798220000|2022-05-06 00:50:20|240.92|238.12|240.76|237.96|240.92|238.12|240.76|237.96|0
1651798230000|2022-05-06 00:50:30|240.6|237.8|240.84|238.04|240.84|238.04|240.6|237.8|0
1651798240000|2022-05-06 00:50:40|241|238.2|241|238.2|241.08|238.28|241|238.2|0
1651798250000|2022-05-06 00:50:50|241.16|238.36|241.73|238.93|241.73|238.93|241.16|238.36|0
1651798260000|2022-05-06 00:51:00|241.81|239.01|242.06|239.26|242.06|239.26|241.81|239.01|0
1651798270000|2022-05-06 00:51:10|242.3|239.5|242.13|239.33|242.3|239.5|242.06|239.26|0
1651798280000|2022-05-06 00:51:20|242.3|239.5|242.38|239.58|242.38|239.58|242.3|239.5|0
1651798290000|2022-05-06 00:51:30|242.22|239.42|242.06|239.26|242.22|239.42|242.06|239.26|0
1651798300000|2022-05-06 00:51:40|241.89|239.09|242.54|239.74|242.54|239.74|241.81|239.01|0
1651798310000|2022-05-06 00:51:50|242.62|239.82|242.71|239.91|242.71|239.91|242.62|239.82|0
1651798320000|2022-05-06 00:52:00|242.46|239.66|242.54|239.74|242.54|239.74|242.46|239.66|0
1651798330000|2022-05-06 00:52:10|242.38|239.58|242.46|239.66|242.54|239.74|242.38|239.58|0
1651798340000|2022-05-06 00:52:20|242.38|239.58|242.06|239.26|242.54|239.74|242.06|239.26|0
1651798350000|2022-05-06 00:52:30|242.22|239.42|242.06|239.26|242.22|239.42|242.06|239.26|0
1651798360000|2022-05-06 00:52:40|241.97|239.17|241.89|239.09|241.97|239.17|241.89|239.09|0
1651798370000|2022-05-06 00:52:50|241.81|239.01|241.08|238.28|241.81|239.01|241.08|238.28|0
1651798380000|2022-05-06 00:53:00|241.24|238.44|241.08|238.28|241.24|238.44|241.08|238.28|0
1651798390000|2022-05-06 00:53:10|241|238.2|240.92|238.12|241.08|238.28|240.92|238.12|0
1651798400000|2022-05-06 00:53:20|239.86|237.06|239.95|237.15|239.95|237.15|239.46|236.66|0
1651798410000|2022-05-06 00:53:30|240.27|237.47|240.59|237.79|240.6|237.8|240.27|237.47|0
1651798430000|2022-05-06 00:53:50|240.92|238.12|241.4|238.6|241.64|238.84|240.92|238.12|0
1651798440000|2022-05-06 00:54:00|241.32|238.52|241.32|238.52|241.32|238.52|241.24|238.44|0
1651798450000|2022-05-06 00:54:10|241.4|238.6|241.48|238.68|241.48|238.68|241.4|238.6|0
1651798460000|2022-05-06 00:54:20|241.4|238.6|241.08|238.28|241.4|238.6|240.92|238.12|0
1651798470000|2022-05-06 00:54:30|241|238.2|240.92|238.12|241|238.2|240.92|238.12|0
1651798480000|2022-05-06 00:54:40|240.76|237.96|240.67|237.87|240.76|237.96|240.67|237.87|0
1651798490000|2022-05-06 00:54:50|240.11|237.31|240.43|237.63|240.67|237.87|240.11|237.31|0
1651798500000|2022-05-06 00:55:00|240.59|237.79|240.19|237.39|240.59|237.79|240.11|237.31|0
1651798510000|2022-05-06 00:55:10|240.43|237.63|240.27|237.47|240.43|237.63|240.27|237.47|0
1651798520000|2022-05-06 00:55:20|239.95|237.15|240.27|237.47|240.27|237.47|239.95|237.15|0
1651798530000|2022-05-06 00:55:30|240.43|237.63|240.67|237.87|240.67|237.87|240.43|237.63|0
1651798540000|2022-05-06 00:55:40|240.35|237.55|240.11|237.31|240.43|237.63|240.11|237.31|0
1651798550000|2022-05-06 00:55:50|238.65|235.85|238.98|236.18|238.98|236.18|238.65|235.85|0
1651798560000|2022-05-06 00:56:00|238.89|236.09|237.93|235.13|238.89|236.09|237.93|235.13|0
1651798570000|2022-05-06 00:56:10|237.85|235.05|237.69|234.89|238.01|235.21|237.69|234.89|0
1651798580000|2022-05-06 00:56:20|237.85|235.05|238.17|235.37|238.17|235.37|237.85|235.05|0
1651798590000|2022-05-06 00:56:30|238.01|235.21|237.53|234.73|238.01|235.21|237.53|234.73|0
1651798600000|2022-05-06 00:56:40|237.44|234.64|237.69|234.89|237.69|234.89|237.44|234.64|0
1651798610000|2022-05-06 00:56:50|237.36|234.56|237.36|234.56|237.53|234.73|237.36|234.56|0
1651798620000|2022-05-06 00:57:00|237.53|234.73|238.17|235.37|238.17|235.37|237.53|234.73|0
1651798630000|2022-05-06 00:57:10|238.01|235.21|238.01|235.21|238.01|235.21|238.01|235.21|0
1651798640000|2022-05-06 00:57:20|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1651798650000|2022-05-06 00:57:30|237.52|234.72|237.36|234.56|237.6|234.8|237.36|234.56|0
1651798660000|2022-05-06 00:57:40|237.2|234.4|237.69|234.89|237.69|234.89|237.2|234.4|0
1651798670000|2022-05-06 00:57:50|237.68|234.88|237.6|234.8|237.68|234.88|237.52|234.72|0
1651798680000|2022-05-06 00:58:00|237.85|235.05|237.85|235.05|237.85|235.05|237.68|234.88|0
1651798690000|2022-05-06 00:58:10|237.92|235.12|237.92|235.12|238.01|235.21|237.92|235.12|0
1651798700000|2022-05-06 00:58:20|238.01|235.21|237.92|235.12|238.01|235.21|237.85|235.05|0
1651798710000|2022-05-06 00:58:30|238.17|235.37|237.68|234.88|238.17|235.37|237.68|234.88|0
1651798720000|2022-05-06 00:58:40|237.6|234.8|237.52|234.72|237.6|234.8|237.52|234.72|0
1651798730000|2022-05-06 00:58:50|237.6|234.8|237.52|234.72|237.6|234.8|237.52|234.72|0
1651798740000|2022-05-06 00:59:00|237.68|234.88|238.08|235.28|238.08|235.28|237.68|234.88|0
1651798750000|2022-05-06 00:59:10|238.17|235.37|238.01|235.21|238.33|235.53|238.01|235.21|0
1651798760000|2022-05-06 00:59:20|238|235.2|237.68|234.88|238|235.2|237.68|234.88|0
1651798770000|2022-05-06 00:59:30|237.84|235.04|238.33|235.53|238.33|235.53|237.84|235.04|0
1651798780000|2022-05-06 00:59:40|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1651798790000|2022-05-06 00:59:50|238.65|235.85|238.49|235.69|238.65|235.85|238.49|235.69|0
1651798800000|2022-05-06 01:00:00|238.33|235.53|238.49|235.69|238.49|235.69|238.33|235.53|0
1651798810000|2022-05-06 01:00:10|238.56|235.76|239.13|236.33|239.13|236.33|238.56|235.76|0
1651798820000|2022-05-06 01:00:20|239.21|236.41|239.13|236.33|239.29|236.49|239.13|236.33|0
1651798830000|2022-05-06 01:00:30|238.97|236.17|238.49|235.69|238.97|236.17|238.49|235.69|0
1651798840000|2022-05-06 01:00:40|238.65|235.85|238.65|235.85|238.65|235.85|238.49|235.69|0
1651798850000|2022-05-06 01:00:50|238.81|236.01|238.81|236.01|238.89|236.09|238.81|236.01|0
1651798860000|2022-05-06 01:01:00|238.65|235.85|238.65|235.85|238.81|236.01|238.65|235.85|0
1651798870000|2022-05-06 01:01:10|238.49|235.69|238.32|235.52|238.49|235.69|238.32|235.52|0
1651798880000|2022-05-06 01:01:20|238.16|235.36|238|235.2|238.16|235.36|238|235.2|0
1651798890000|2022-05-06 01:01:30|237.84|235.04|238|235.2|238.08|235.28|237.84|235.04|0
1651798900000|2022-05-06 01:01:40|238.16|235.36|238.49|235.69|238.49|235.69|238.16|235.36|0
1651798910000|2022-05-06 01:01:50|238.65|235.85|238.72|235.92|238.72|235.92|238.65|235.85|0
1651798920000|2022-05-06 01:02:00|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1651798930000|2022-05-06 01:02:10|239.29|236.49|239.94|237.14|239.94|237.14|239.29|236.49|0
1651798940000|2022-05-06 01:02:20|239.45|236.65|239.45|236.65|239.61|236.81|239.45|236.65|0
1651798950000|2022-05-06 01:02:30|239.21|236.41|238.97|236.17|239.21|236.41|238.97|236.17|0
1651798960000|2022-05-06 01:02:40|239.21|236.41|239.04|236.24|239.21|236.41|239.04|236.24|0
1651798970000|2022-05-06 01:02:50|238.97|236.17|239.13|236.33|239.13|236.33|238.97|236.17|0
1651798980000|2022-05-06 01:03:00|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1651798990000|2022-05-06 01:03:10|238.4|235.6|238.97|236.17|238.97|236.17|238.4|235.6|0
1651799000000|2022-05-06 01:03:20|239.13|236.33|239.29|236.49|239.29|236.49|238.97|236.17|0
1651799010000|2022-05-06 01:03:30|239.13|236.33|239.45|236.65|239.45|236.65|239.13|236.33|0
1651799020000|2022-05-06 01:03:40|239.13|236.33|238.64|235.84|239.13|236.33|238.16|235.36|0
1651799030000|2022-05-06 01:03:50|238.8|236|238.8|236|238.8|236|238.64|235.84|0
1651799040000|2022-05-06 01:04:00|238.64|235.84|238.32|235.52|238.64|235.84|238.32|235.52|0
1651799050000|2022-05-06 01:04:10|238.48|235.68|238.56|235.76|238.56|235.76|238.32|235.52|0
1651799060000|2022-05-06 01:04:20|238.72|235.92|238.32|235.52|238.72|235.92|238.32|235.52|0
1651799070000|2022-05-06 01:04:30|237.91|235.11|237.84|235.04|237.91|235.11|237.84|235.04|0
1651799080000|2022-05-06 01:04:40|238|235.2|238.48|235.68|238.48|235.68|238|235.2|0
1651799090000|2022-05-06 01:04:50|238.32|235.52|238.08|235.28|238.32|235.52|238.08|235.28|0
1651799100000|2022-05-06 01:05:00|237.91|235.11|238.32|235.52|238.32|235.52|237.91|235.11|0
1651799110000|2022-05-06 01:05:10|238.16|235.36|238.16|235.36|238.32|235.52|238.16|235.36|0
1651799120000|2022-05-06 01:05:20|238.32|235.52|238.48|235.68|238.56|235.76|238.32|235.52|0
1651799130000|2022-05-06 01:05:30|238.64|235.84|238.72|235.92|238.8|236|238.64|235.84|0
1651799140000|2022-05-06 01:05:40|238.48|235.68|238.72|235.92|238.72|235.92|238.48|235.68|0
1651799150000|2022-05-06 01:05:50|238.96|236.16|238.96|236.16|238.96|236.16|238.96|236.16|0
1651799160000|2022-05-06 01:06:00|238.8|236|238.07|235.27|238.8|236|238.07|235.27|0
1651799170000|2022-05-06 01:06:10|238|235.2|238|235.2|238|235.2|237.84|235.04|0
1651799180000|2022-05-06 01:06:20|238.07|235.27|238.07|235.27|238.07|235.27|238.07|235.27|0
1651799190000|2022-05-06 01:06:30|238.48|235.68|238|235.2|238.48|235.68|238|235.2|0
1651799200000|2022-05-06 01:06:40|238.4|235.6|238.48|235.68|238.48|235.68|238.4|235.6|0
1651799210000|2022-05-06 01:06:50|238.8|236|238.64|235.84|238.96|236.16|238.64|235.84|0
1651799220000|2022-05-06 01:07:00|238.72|235.92|238.64|235.84|238.72|235.92|238.48|235.68|0
1651799230000|2022-05-06 01:07:10|238.72|235.92|239.77|236.97|239.77|236.97|238.72|235.92|0
1651799240000|2022-05-06 01:07:20|239.93|237.13|239.61|236.81|239.93|237.13|239.61|236.81|0
1651799250000|2022-05-06 01:07:30|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1651799260000|2022-05-06 01:07:40|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1651799270000|2022-05-06 01:07:50|239.77|236.97|239.93|237.13|239.93|237.13|239.77|236.97|0
1651799280000|2022-05-06 01:08:00|240.01|237.21|240.09|237.29|240.09|237.29|240.01|237.21|0
1651799290000|2022-05-06 01:08:10|240.01|237.21|239.77|236.97|240.09|237.29|239.77|236.97|0
1651799300000|2022-05-06 01:08:20|239.68|236.88|239.77|236.97|239.77|236.97|239.68|236.88|0
1651799310000|2022-05-06 01:08:30|239.61|236.81|239.52|236.72|239.61|236.81|239.52|236.72|0
1651799320000|2022-05-06 01:08:40|239.44|236.64|239.61|236.81|239.61|236.81|239.44|236.64|0
1651799330000|2022-05-06 01:08:50|239.84|237.04|240.09|237.29|240.09|237.29|239.84|237.04|0
1651799340000|2022-05-06 01:09:00|240.01|237.21|240.01|237.21|240.09|237.29|240.01|237.21|0
1651799350000|2022-05-06 01:09:10|239.77|236.97|239.77|236.97|239.77|236.97|239.61|236.81|0
1651799360000|2022-05-06 01:09:20|239.6|236.8|239.6|236.8|239.6|236.8|239.44|236.64|0
1651799370000|2022-05-06 01:09:30|239.93|237.13|239.6|236.8|239.93|237.13|239.44|236.64|0
1651799380000|2022-05-06 01:09:40|239.44|236.64|239.6|236.8|239.6|236.8|239.44|236.64|0
1651799390000|2022-05-06 01:09:50|239.44|236.64|239.44|236.64|239.44|236.64|239.28|236.48|0
1651799400000|2022-05-06 01:10:00|239.52|236.72|239.6|236.8|239.6|236.8|239.28|236.48|0
1651799410000|2022-05-06 01:10:10|239.52|236.72|239.12|236.32|239.52|236.72|239.12|236.32|0
1651799420000|2022-05-06 01:10:20|239.04|236.24|238.96|236.16|239.04|236.24|238.96|236.16|0
1651799430000|2022-05-06 01:10:30|239.2|236.4|239.28|236.48|239.36|236.56|239.2|236.4|0
1651799440000|2022-05-06 01:10:40|238.96|236.16|239.03|236.23|239.03|236.23|238.96|236.16|0
1651799450000|2022-05-06 01:10:50|239.12|236.32|239.12|236.32|239.28|236.48|239.12|236.32|0
1651799460000|2022-05-06 01:11:00|239.03|236.23|239.03|236.23|239.03|236.23|238.71|235.91|0
1651799470000|2022-05-06 01:11:10|238.96|236.16|239.28|236.48|239.28|236.48|238.96|236.16|0
1651799480000|2022-05-06 01:11:20|239.44|236.64|239.12|236.32|239.44|236.64|239.12|236.32|0
1651799490000|2022-05-06 01:11:30|239.03|236.23|239.28|236.48|239.28|236.48|239.03|236.23|0
1651799500000|2022-05-06 01:11:40|239.12|236.32|239.12|236.32|239.12|236.32|239.12|236.32|0
1651799510000|2022-05-06 01:11:50|238.96|236.16|238.96|236.16|238.96|236.16|238.96|236.16|0
1651799520000|2022-05-06 01:12:00|238.79|235.99|238.87|236.07|238.96|236.16|238.79|235.99|0
1651799530000|2022-05-06 01:12:10|238.63|235.83|238.39|235.59|238.63|235.83|238.31|235.51|0
1651799540000|2022-05-06 01:12:20|238.47|235.67|239.16|236.36|239.16|236.36|238.47|235.67|0
1651799550000|2022-05-06 01:12:30|239.32|236.52|239.32|236.52|239.32|236.52|239.32|236.52|0
1651799560000|2022-05-06 01:12:40|239.16|236.36|239.16|236.36|239.16|236.36|239|236.2|0
1651799570000|2022-05-06 01:12:50|239.48|236.68|239.07|236.27|239.48|236.68|239.07|236.27|0
1651799580000|2022-05-06 01:13:00|239|236.2|239|236.2|239.16|236.36|239|236.2|0
1651799590000|2022-05-06 01:13:10|238.83|236.03|238.67|235.87|238.83|236.03|238.67|235.87|0
1651799600000|2022-05-06 01:13:20|238.51|235.71|238.51|235.71|238.83|236.03|238.51|235.71|0
1651799610000|2022-05-06 01:13:30|238.19|235.39|238.19|235.39|238.19|235.39|238.19|235.39|0
1651799620000|2022-05-06 01:13:40|238.35|235.55|238.51|235.71|238.51|235.71|238.35|235.55|0
1651799630000|2022-05-06 01:13:50|238.35|235.55|237.87|235.07|238.43|235.63|237.87|235.07|0
1651799640000|2022-05-06 01:14:00|238.19|235.39|237.87|235.07|238.19|235.39|237.87|235.07|0
1651799650000|2022-05-06 01:14:10|237.71|234.91|237.71|234.91|237.71|234.91|237.71|234.91|0
1651799660000|2022-05-06 01:14:20|237.87|235.07|237.87|235.07|237.87|235.07|237.87|235.07|0
1651799670000|2022-05-06 01:14:30|238.03|235.23|237.78|234.98|238.03|235.23|237.78|234.98|0
1651799680000|2022-05-06 01:14:40|237.87|235.07|237.87|235.07|237.87|235.07|237.87|235.07|0
1651799690000|2022-05-06 01:14:50|238.19|235.39|237.71|234.91|238.19|235.39|237.71|234.91|0
1651799700000|2022-05-06 01:15:00|237.94|235.14|237.39|234.59|237.94|235.14|237.39|234.59|0
1651799710000|2022-05-06 01:15:10|237.06|234.26|236.9|234.1|237.06|234.26|236.74|233.94|0
1651799720000|2022-05-06 01:15:20|237.06|234.26|236.74|233.94|237.06|234.26|236.74|233.94|0
1651799730000|2022-05-06 01:15:30|236.9|234.1|237.06|234.26|237.06|234.26|236.9|234.1|0
1651799740000|2022-05-06 01:15:40|236.9|234.1|236.82|234.02|236.9|234.1|236.82|234.02|0
1651799750000|2022-05-06 01:15:50|236.74|233.94|236.58|233.78|236.74|233.94|236.58|233.78|0
1651799760000|2022-05-06 01:16:00|236.9|234.1|236.74|233.94|236.9|234.1|236.74|233.94|0
1651799770000|2022-05-06 01:16:10|237.06|234.26|236.74|233.94|237.06|234.26|236.74|233.94|0
1651799780000|2022-05-06 01:16:20|236.58|233.78|236.74|233.94|236.74|233.94|236.58|233.78|0
1651799790000|2022-05-06 01:16:30|236.9|234.1|236.74|233.94|236.9|234.1|236.74|233.94|0
1651799800000|2022-05-06 01:16:40|237.06|234.26|236.9|234.1|237.06|234.26|236.9|234.1|0
1651799810000|2022-05-06 01:16:50|237.06|234.26|236.9|234.1|237.06|234.26|236.9|234.1|0
1651799820000|2022-05-06 01:17:00|236.82|234.02|236.82|234.02|236.9|234.1|236.82|234.02|0
1651799830000|2022-05-06 01:17:10|236.9|234.1|236.9|234.1|236.9|234.1|236.74|233.94|0
1651799840000|2022-05-06 01:17:20|236.98|234.18|237.78|234.98|237.78|234.98|236.98|234.18|0
1651799850000|2022-05-06 01:17:30|237.94|235.14|237.54|234.74|237.94|235.14|237.46|234.66|0
1651799860000|2022-05-06 01:17:40|237.7|234.9|238.35|235.55|238.35|235.55|237.7|234.9|0
1651799870000|2022-05-06 01:17:50|238.51|235.71|238.51|235.71|238.51|235.71|238.35|235.55|0
1651799880000|2022-05-06 01:18:00|238.35|235.55|238.18|235.38|238.35|235.55|238.18|235.38|0
1651799890000|2022-05-06 01:18:10|237.7|234.9|237.7|234.9|237.7|234.9|237.7|234.9|0
1651799900000|2022-05-06 01:18:20|237.94|235.14|237.38|234.58|237.94|235.14|237.38|234.58|0
1651799910000|2022-05-06 01:18:30|237.54|234.74|237.54|234.74|237.7|234.9|237.54|234.74|0
1651799920000|2022-05-06 01:18:40|237.7|234.9|237.86|235.06|238.1|235.3|237.7|234.9|0
1651799930000|2022-05-06 01:18:50|237.7|234.9|237.86|235.06|237.86|235.06|237.7|234.9|0
1651799940000|2022-05-06 01:19:00|238.1|235.3|238.34|235.54|238.34|235.54|238.02|235.22|0
1651799950000|2022-05-06 01:19:10|238.51|235.71|237.86|235.06|238.51|235.71|237.86|235.06|0
1651799960000|2022-05-06 01:19:20|237.7|234.9|237.38|234.58|237.7|234.9|237.38|234.58|0
1651799970000|2022-05-06 01:19:30|237.54|234.74|237.3|234.5|237.54|234.74|237.3|234.5|0
1651799980000|2022-05-06 01:19:40|237.38|234.58|236.9|234.1|237.38|234.58|236.9|234.1|0
1651799990000|2022-05-06 01:19:50|236.74|233.94|236.58|233.78|236.74|233.94|236.58|233.78|0
1651800000000|2022-05-06 01:20:00|236.42|233.62|236.42|233.62|236.58|233.78|236.42|233.62|0
1651800010000|2022-05-06 01:20:10|236.26|233.46|235.78|232.98|236.42|233.62|235.78|232.98|0
1651800020000|2022-05-06 01:20:20|235.94|233.14|236.26|233.46|236.26|233.46|235.94|233.14|0
1651800030000|2022-05-06 01:20:30|236.01|233.21|235.46|232.66|236.01|233.21|235.46|232.66|0
1651800040000|2022-05-06 01:20:40|235.62|232.82|236.1|233.3|236.1|233.3|235.62|232.82|0
1651800050000|2022-05-06 01:20:50|236.26|233.46|236.26|233.46|236.49|233.69|236.26|233.46|0
1651800060000|2022-05-06 01:21:00|235.94|233.14|236.1|233.3|236.1|233.3|235.78|232.98|0
1651800070000|2022-05-06 01:21:10|236.42|233.62|236.42|233.62|236.49|233.69|236.42|233.62|0
1651800080000|2022-05-06 01:21:20|236.17|233.37|236.1|233.3|236.17|233.37|236.1|233.3|0
1651800090000|2022-05-06 01:21:30|235.94|233.14|235.3|232.5|235.94|233.14|235.3|232.5|0
1651800100000|2022-05-06 01:21:40|235.46|232.66|235.61|232.81|235.61|232.81|235.46|232.66|0
1651800110000|2022-05-06 01:21:50|235.53|232.73|235.14|232.34|235.53|232.73|235.05|232.25|0
1651800120000|2022-05-06 01:22:00|234.82|232.02|235.29|232.49|235.29|232.49|234.82|232.02|0
1651800130000|2022-05-06 01:22:10|234.98|232.18|235.29|232.49|235.29|232.49|234.98|232.18|0
1651800140000|2022-05-06 01:22:20|235.45|232.65|235.45|232.65|235.45|232.65|235.37|232.57|0
1651800150000|2022-05-06 01:22:30|235.29|232.49|235.61|232.81|235.61|232.81|235.29|232.49|0
1651800160000|2022-05-06 01:22:40|235.77|232.97|235.93|233.13|235.93|233.13|235.61|232.81|0
1651800170000|2022-05-06 01:22:50|236.09|233.29|236.09|233.29|236.09|233.29|236.09|233.29|0
1651800180000|2022-05-06 01:23:00|236.25|233.45|236.25|233.45|236.25|233.45|236.25|233.45|0
1651800190000|2022-05-06 01:23:10|236.09|233.29|235.93|233.13|236.09|233.29|235.93|233.13|0
1651800200000|2022-05-06 01:23:20|235.77|232.97|235.77|232.97|235.77|232.97|235.61|232.81|0
1651800210000|2022-05-06 01:23:30|235.85|233.05|235.85|233.05|235.93|233.13|235.77|232.97|0
1651800220000|2022-05-06 01:23:40|235.93|233.13|236.17|233.37|236.17|233.37|235.93|233.13|0
1651800230000|2022-05-06 01:23:50|236.25|233.45|236.17|233.37|236.25|233.45|236.09|233.29|0
1651800240000|2022-05-06 01:24:00|236.25|233.45|236.25|233.45|236.25|233.45|236.09|233.29|0
1651800250000|2022-05-06 01:24:10|235.93|233.13|235.77|232.97|236.01|233.21|235.77|232.97|0
1651800260000|2022-05-06 01:24:20|235.85|233.05|236.49|233.69|236.49|233.69|235.85|233.05|0
1651800270000|2022-05-06 01:24:30|236.41|233.61|236.57|233.77|236.57|233.77|236.41|233.61|0
1651800280000|2022-05-06 01:24:40|236.73|233.93|237.05|234.25|237.05|234.25|236.57|233.77|0
1651800290000|2022-05-06 01:24:50|237.21|234.41|237.21|234.41|237.21|234.41|237.05|234.25|0
1651800300000|2022-05-06 01:25:00|237.05|234.25|236.89|234.09|237.05|234.25|236.89|234.09|0
1651800310000|2022-05-06 01:25:10|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1651800320000|2022-05-06 01:25:20|237.29|234.49|237.53|234.73|237.53|234.73|237.29|234.49|0
1651800330000|2022-05-06 01:25:30|237.61|234.81|237.53|234.73|237.61|234.81|237.53|234.73|0
1651800340000|2022-05-06 01:25:40|237.05|234.25|237.05|234.25|237.05|234.25|237.05|234.25|0
1651800350000|2022-05-06 01:25:50|237.21|234.41|237.69|234.89|237.69|234.89|237.21|234.41|0
1651800360000|2022-05-06 01:26:00|237.53|234.73|237.37|234.57|237.53|234.73|237.37|234.57|0
1651800370000|2022-05-06 01:26:10|237.45|234.65|237.53|234.73|237.53|234.73|237.45|234.65|0
1651800380000|2022-05-06 01:26:20|238.06|235.26|237.74|234.94|238.06|235.26|237.74|234.94|0
1651800390000|2022-05-06 01:26:30|237.9|235.1|238.21|235.41|238.21|235.41|237.9|235.1|0
1651800400000|2022-05-06 01:26:40|238.05|235.25|238.38|235.58|238.38|235.58|238.05|235.25|0
1651800410000|2022-05-06 01:26:50|238.21|235.41|238.37|235.57|238.37|235.57|238.05|235.25|0
1651800420000|2022-05-06 01:27:00|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1651800430000|2022-05-06 01:27:10|239.02|236.22|239.18|236.38|239.18|236.38|239.02|236.22|0
1651800440000|2022-05-06 01:27:20|239.34|236.54|239.34|236.54|239.5|236.7|239.34|236.54|0
1651800450000|2022-05-06 01:27:30|239.5|236.7|239.98|237.18|239.98|237.18|239.5|236.7|0
1651800460000|2022-05-06 01:27:40|240.14|237.34|239.98|237.18|240.3|237.5|239.98|237.18|0
1651800480000|2022-05-06 01:28:00|239.82|237.02|239.66|236.86|239.82|237.02|239.66|236.86|0
1651800490000|2022-05-06 01:28:10|239.82|237.02|239.82|237.02|239.82|237.02|239.82|237.02|0
1651800500000|2022-05-06 01:28:20|239.66|236.86|239.66|236.86|239.82|237.02|239.66|236.86|0
1651800510000|2022-05-06 01:28:30|239.98|237.18|239.82|237.02|239.98|237.18|239.82|237.02|0
1651800520000|2022-05-06 01:28:40|239.98|237.18|239.98|237.18|240.14|237.34|239.98|237.18|0
1651800530000|2022-05-06 01:28:50|239.82|237.02|239.66|236.86|239.82|237.02|239.66|236.86|0
1651800540000|2022-05-06 01:29:00|239.98|237.18|240.3|237.5|240.3|237.5|239.98|237.18|0
1651800550000|2022-05-06 01:29:10|239.98|237.18|240.46|237.66|240.46|237.66|239.98|237.18|0
1651800560000|2022-05-06 01:29:20|240.62|237.82|240.62|237.82|240.95|238.15|240.62|237.82|0
1651800570000|2022-05-06 01:29:30|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1651800580000|2022-05-06 01:29:40|240.62|237.82|240.3|237.5|240.62|237.82|240.3|237.5|0
1651800590000|2022-05-06 01:29:50|240.46|237.66|240.46|237.66|240.46|237.66|240.46|237.66|0
1651800600000|2022-05-06 01:30:00|240.62|237.82|240.14|237.34|240.62|237.82|240.14|237.34|0
1651800610000|2022-05-06 01:30:10|239.98|237.18|240.14|237.34|240.46|237.66|239.98|237.18|0
1651800620000|2022-05-06 01:30:20|240.22|237.42|239.98|237.18|240.22|237.42|239.82|237.02|0
1651800630000|2022-05-06 01:30:30|240.22|237.42|240.3|237.5|240.3|237.5|240.14|237.34|0
1651800640000|2022-05-06 01:30:40|240.14|237.34|240.3|237.5|240.3|237.5|240.14|237.34|0
1651800650000|2022-05-06 01:30:50|240.14|237.34|240.14|237.34|240.14|237.34|239.98|237.18|0
1651800660000|2022-05-06 01:31:00|240.05|237.25|239.82|237.02|240.14|237.34|239.82|237.02|0
1651800670000|2022-05-06 01:31:10|239.73|236.93|239.82|237.02|239.82|237.02|239.57|236.77|0
1651800680000|2022-05-06 01:31:20|239.65|236.85|239.82|237.02|239.82|237.02|239.33|236.53|0
1651800690000|2022-05-06 01:31:30|239.98|237.18|240.14|237.34|240.3|237.5|239.98|237.18|0
1651800700000|2022-05-06 01:31:40|240.21|237.41|240.14|237.34|240.21|237.41|240.14|237.34|0
1651800710000|2022-05-06 01:31:50|239.81|237.01|239.81|237.01|239.81|237.01|239.81|237.01|0
1651800720000|2022-05-06 01:32:00|239.98|237.18|239.81|237.01|240.14|237.34|239.81|237.01|0
1651800730000|2022-05-06 01:32:10|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1651800740000|2022-05-06 01:32:20|239.49|236.69|239.65|236.85|239.65|236.85|239.49|236.69|0
1651800750000|2022-05-06 01:32:30|239.57|236.77|239.49|236.69|239.65|236.85|239.49|236.69|0
1651800760000|2022-05-06 01:32:40|239.97|237.17|240.14|237.34|240.14|237.34|239.81|237.01|0
1651800770000|2022-05-06 01:32:50|239.97|237.17|239.97|237.17|240.14|237.34|239.97|237.17|0
1651800780000|2022-05-06 01:33:00|240.14|237.34|239.81|237.01|240.14|237.34|239.81|237.01|0
1651800790000|2022-05-06 01:33:10|239.49|236.69|239.49|236.69|239.57|236.77|239.41|236.61|0
1651800800000|2022-05-06 01:33:20|239.01|236.21|239.49|236.69|239.49|236.69|239.01|236.21|0
1651800810000|2022-05-06 01:33:30|239.33|236.53|239.01|236.21|239.41|236.61|239.01|236.21|0
1651800820000|2022-05-06 01:33:40|239.17|236.37|239.01|236.21|239.17|236.37|239.01|236.21|0
1651800830000|2022-05-06 01:33:50|238.85|236.05|239.33|236.53|239.41|236.61|238.85|236.05|0
1651800840000|2022-05-06 01:34:00|239.49|236.69|239.33|236.53|239.49|236.69|239.17|236.37|0
1651800850000|2022-05-06 01:34:10|239.17|236.37|239.25|236.45|239.25|236.45|239.17|236.37|0
1651800860000|2022-05-06 01:34:20|239.01|236.21|239.41|236.61|239.65|236.85|239.01|236.21|0
1651800870000|2022-05-06 01:34:30|239.33|236.53|239.49|236.69|239.65|236.85|239.33|236.53|0
1651800880000|2022-05-06 01:34:40|239.33|236.53|239.57|236.77|239.57|236.77|239.33|236.53|0
1651800890000|2022-05-06 01:34:50|239.49|236.69|238.85|236.05|239.49|236.69|238.85|236.05|0
1651800900000|2022-05-06 01:35:00|239.01|236.21|239.17|236.37|239.17|236.37|239.01|236.21|0
1651800930000|2022-05-06 01:35:30|239.33|236.53|239.49|236.69|239.65|236.85|239.33|236.53|0
1651800940000|2022-05-06 01:35:40|239.17|236.37|239.17|236.37|239.33|236.53|239.17|236.37|0
1651800950000|2022-05-06 01:35:50|239.24|236.44|239.33|236.53|239.33|236.53|239.24|236.44|0
1651800960000|2022-05-06 01:36:00|239.17|236.37|238.84|236.04|239.17|236.37|238.84|236.04|0
1651800970000|2022-05-06 01:36:10|239.01|236.21|238.92|236.12|239.08|236.28|238.92|236.12|0
1651800980000|2022-05-06 01:36:20|239|236.2|239.17|236.37|239.17|236.37|239|236.2|0
1651800990000|2022-05-06 01:36:30|239.49|236.69|239.33|236.53|239.49|236.69|239.33|236.53|0
1651801010000|2022-05-06 01:36:50|239.49|236.69|239.65|236.85|239.65|236.85|239.33|236.53|0
1651801020000|2022-05-06 01:37:00|239.97|237.17|240.29|237.49|240.29|237.49|239.97|237.17|0
1651801030000|2022-05-06 01:37:10|240.45|237.65|240.29|237.49|240.45|237.65|240.29|237.49|0
1651801040000|2022-05-06 01:37:20|240.45|237.65|240.77|237.97|240.77|237.97|240.45|237.65|0
1651801050000|2022-05-06 01:37:30|240.94|238.14|240.94|238.14|240.94|238.14|240.77|237.97|0
1651801060000|2022-05-06 01:37:40|241.01|238.21|240.94|238.14|241.1|238.3|240.94|238.14|0
1651801070000|2022-05-06 01:37:50|240.77|237.97|240.61|237.81|240.77|237.97|240.45|237.65|0
1651801080000|2022-05-06 01:38:00|240.77|237.97|240.13|237.33|240.77|237.97|240.13|237.33|0
1651801090000|2022-05-06 01:38:10|239.97|237.17|239.97|237.17|240.29|237.49|239.97|237.17|0
1651801100000|2022-05-06 01:38:20|240.13|237.33|239.81|237.01|240.13|237.33|239.81|237.01|0
1651801110000|2022-05-06 01:38:30|239.72|236.92|239.81|237.01|239.81|237.01|239.72|236.92|0
1651801120000|2022-05-06 01:38:40|240.04|237.24|240.13|237.33|240.13|237.33|239.97|237.17|0
1651801130000|2022-05-06 01:38:50|239.88|237.08|239.81|237.01|239.88|237.08|239.81|237.01|0
1651801140000|2022-05-06 01:39:00|239.64|236.84|239.32|236.52|239.64|236.84|239.32|236.52|0
1651801150000|2022-05-06 01:39:10|239.16|236.36|239.24|236.44|239.24|236.44|239.16|236.36|0
1651801160000|2022-05-06 01:39:20|239.81|237.01|239.97|237.17|239.97|237.17|239.16|236.36|0
1651801170000|2022-05-06 01:39:30|239.72|236.92|239.97|237.17|239.97|237.17|239.64|236.84|0
1651801180000|2022-05-06 01:39:40|240.13|237.33|239.97|237.17|240.13|237.33|239.97|237.17|0
1651801190000|2022-05-06 01:39:50|240.13|237.33|239.97|237.17|240.13|237.33|239.97|237.17|0
1651801200000|2022-05-06 01:40:00|240.13|237.33|240.04|237.24|240.13|237.33|239.97|237.17|0
1651801210000|2022-05-06 01:40:10|239.8|237|239.64|236.84|239.8|237|239.48|236.68|0
1651801220000|2022-05-06 01:40:20|239.8|237|239.88|237.08|239.88|237.08|239.8|237|0
1651801230000|2022-05-06 01:40:30|240.13|237.33|239.96|237.16|240.13|237.33|239.8|237|0
1651801240000|2022-05-06 01:40:40|239.8|237|239.8|237|239.88|237.08|239.8|237|0
1651801250000|2022-05-06 01:40:50|239.64|236.84|239.72|236.92|239.72|236.92|239.64|236.84|0
1651801260000|2022-05-06 01:41:00|239.96|237.16|240.12|237.32|240.12|237.32|239.96|237.16|0
1651801270000|2022-05-06 01:41:10|239.96|237.16|239.88|237.08|239.96|237.16|239.8|237|0
1651801280000|2022-05-06 01:41:20|239.96|237.16|240.12|237.32|240.12|237.32|239.96|237.16|0
1651801290000|2022-05-06 01:41:30|239.96|237.16|239.96|237.16|240.04|237.24|239.8|237|0
1651801300000|2022-05-06 01:41:40|239.64|236.84|239.96|237.16|239.96|237.16|239.64|236.84|0
1651801310000|2022-05-06 01:41:50|240.04|237.24|240.12|237.32|240.12|237.32|239.96|237.16|0
1651801320000|2022-05-06 01:42:00|240.28|237.48|240.36|237.56|240.45|237.65|240.28|237.48|0
1651801330000|2022-05-06 01:42:10|240.28|237.48|241.09|238.29|241.09|238.29|240.28|237.48|0
1651801340000|2022-05-06 01:42:20|241.41|238.61|241.74|238.94|241.74|238.94|241.41|238.61|0
1651801350000|2022-05-06 01:42:30|241.57|238.77|241.57|238.77|241.74|238.94|241.57|238.77|0
1651801360000|2022-05-06 01:42:40|241.17|238.37|240.61|237.81|241.17|238.37|240.61|237.81|0
1651801370000|2022-05-06 01:42:50|240.68|237.88|240.77|237.97|240.77|237.97|240.68|237.88|0
1651801380000|2022-05-06 01:43:00|240.61|237.81|240.61|237.81|240.61|237.81|240.44|237.64|0
1651801390000|2022-05-06 01:43:10|240.68|237.88|240.61|237.81|240.68|237.88|240.61|237.81|0
1651801400000|2022-05-06 01:43:20|240.52|237.72|240.28|237.48|240.52|237.72|240.28|237.48|0
1651801410000|2022-05-06 01:43:30|240.36|237.56|240.2|237.4|240.36|237.56|240.12|237.32|0
1651801420000|2022-05-06 01:43:40|240.12|237.32|240.12|237.32|240.12|237.32|239.96|237.16|0
1651801440000|2022-05-06 01:44:00|239.88|237.08|239.39|236.59|239.88|237.08|239.39|236.59|0
1651801450000|2022-05-06 01:44:10|239.16|236.36|238.83|236.03|239.16|236.36|238.83|236.03|0
1651801470000|2022-05-06 01:44:30|238.99|236.19|239.07|236.27|239.16|236.36|238.99|236.19|0
1651801480000|2022-05-06 01:44:40|238.99|236.19|239.07|236.27|239.07|236.27|238.83|236.03|0
1651801490000|2022-05-06 01:44:50|239.48|236.68|239.23|236.43|239.48|236.68|239.23|236.43|0
1651801500000|2022-05-06 01:45:00|239.07|236.27|239.15|236.35|239.15|236.35|238.83|236.03|0
1651801520000|2022-05-06 01:45:20|238.99|236.19|239.23|236.43|239.23|236.43|238.99|236.19|0
1651801530000|2022-05-06 01:45:30|239.15|236.35|239.31|236.51|239.48|236.68|239.15|236.35|0
1651801540000|2022-05-06 01:45:40|239.15|236.35|239.31|236.51|239.31|236.51|239.15|236.35|0
1651801550000|2022-05-06 01:45:50|239.15|236.35|239.07|236.27|239.15|236.35|239.07|236.27|0
1651801560000|2022-05-06 01:46:00|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1651801570000|2022-05-06 01:46:10|238.99|236.19|238.99|236.19|238.99|236.19|238.99|236.19|0
1651801580000|2022-05-06 01:46:20|238.83|236.03|239.07|236.27|239.07|236.27|238.83|236.03|0
1651801590000|2022-05-06 01:46:30|238.99|236.19|239.07|236.27|239.07|236.27|238.99|236.19|0
1651801600000|2022-05-06 01:46:40|238.99|236.19|239.31|236.51|239.31|236.51|238.99|236.19|0
1651801610000|2022-05-06 01:46:50|239.23|236.43|239.47|236.67|239.47|236.67|239.23|236.43|0
1651801620000|2022-05-06 01:47:00|239.31|236.51|239.15|236.35|239.31|236.51|239.15|236.35|0
1651801630000|2022-05-06 01:47:10|239.23|236.43|239.8|237|239.8|237|239.23|236.43|0
1651801640000|2022-05-06 01:47:20|239.79|236.99|239.96|237.16|239.96|237.16|239.79|236.99|0
1651801650000|2022-05-06 01:47:30|240.12|237.32|240.36|237.56|240.36|237.56|240.12|237.32|0
1651801660000|2022-05-06 01:47:40|240.12|237.32|240.28|237.48|240.28|237.48|240.12|237.32|0
1651801670000|2022-05-06 01:47:50|240.12|237.32|240.12|237.32|240.12|237.32|239.79|236.99|0
1651801680000|2022-05-06 01:48:00|240.19|237.39|239.63|236.83|240.19|237.39|239.63|236.83|0
1651801690000|2022-05-06 01:48:10|239.79|236.99|239.47|236.67|239.79|236.99|239.47|236.67|0
1651801700000|2022-05-06 01:48:20|239.79|236.99|239.79|236.99|239.79|236.99|239.63|236.83|0
1651801710000|2022-05-06 01:48:30|239.71|236.91|239.79|236.99|239.79|236.99|239.63|236.83|0
1651801720000|2022-05-06 01:48:40|239.71|236.91|239.79|236.99|239.79|236.99|239.71|236.91|0
1651801730000|2022-05-06 01:48:50|239.63|236.83|239.23|236.43|239.63|236.83|239.23|236.43|0
1651801740000|2022-05-06 01:49:00|239.31|236.51|239.31|236.51|239.31|236.51|239.15|236.35|0
1651801750000|2022-05-06 01:49:10|239.15|236.35|238.99|236.19|239.15|236.35|238.99|236.19|0
1651801760000|2022-05-06 01:49:20|239.15|236.35|239.31|236.51|239.31|236.51|238.99|236.19|0
1651801770000|2022-05-06 01:49:30|239.07|236.27|239.23|236.43|239.23|236.43|239.07|236.27|0
1651801780000|2022-05-06 01:49:40|239.15|236.35|238.99|236.19|239.15|236.35|238.99|236.19|0
1651801790000|2022-05-06 01:49:50|238.83|236.03|238.83|236.03|238.9|236.1|238.83|236.03|0
1651801800000|2022-05-06 01:50:00|238.99|236.19|238.18|235.38|238.99|236.19|237.86|235.06|0
1651801810000|2022-05-06 01:50:10|238.02|235.22|237.86|235.06|238.02|235.22|237.7|234.9|0
1651801820000|2022-05-06 01:50:20|238.02|235.22|238.34|235.54|238.34|235.54|238.02|235.22|0
1651801830000|2022-05-06 01:50:30|238.51|235.71|238.67|235.87|238.67|235.87|238.51|235.71|0
1651801840000|2022-05-06 01:50:40|239.15|236.35|239.55|236.75|239.55|236.75|239.15|236.35|0
1651801850000|2022-05-06 01:50:50|239.63|236.83|239.31|236.51|239.63|236.83|239.31|236.51|0
1651801860000|2022-05-06 01:51:00|239.38|236.58|238.66|235.86|239.38|236.58|238.66|235.86|0
1651801870000|2022-05-06 01:51:10|238.5|235.7|238.66|235.86|238.66|235.86|238.5|235.7|0
1651801880000|2022-05-06 01:51:20|238.74|235.94|238.74|235.94|238.74|235.94|238.74|235.94|0
1651801890000|2022-05-06 01:51:30|238.83|236.03|238.66|235.86|238.83|236.03|238.66|235.86|0
1651801900000|2022-05-06 01:51:40|238.82|236.02|238.82|236.02|238.99|236.19|238.82|236.02|0
1651801910000|2022-05-06 01:51:50|238.99|236.19|238.82|236.02|238.99|236.19|238.82|236.02|0
1651801920000|2022-05-06 01:52:00|238.99|236.19|239.22|236.42|239.31|236.51|238.99|236.19|0
1651801930000|2022-05-06 01:52:10|239.06|236.26|239.06|236.26|239.15|236.35|239.06|236.26|0
1651801940000|2022-05-06 01:52:20|239.15|236.35|239.15|236.35|239.15|236.35|239.06|236.26|0
1651801950000|2022-05-06 01:52:30|238.82|236.02|238.74|235.94|238.82|236.02|238.66|235.86|0
1651801960000|2022-05-06 01:52:40|238.82|236.02|238.9|236.1|238.98|236.18|238.82|236.02|0
1651801970000|2022-05-06 01:52:50|238.98|236.18|239.14|236.34|239.14|236.34|238.98|236.18|0
1651801980000|2022-05-06 01:53:00|238.98|236.18|238.98|236.18|238.98|236.18|238.9|236.1|0
1651801990000|2022-05-06 01:53:10|238.82|236.02|238.74|235.94|238.82|236.02|238.74|235.94|0
1651802000000|2022-05-06 01:53:20|238.66|235.86|238.98|236.18|238.98|236.18|238.66|235.86|0
1651802010000|2022-05-06 01:53:30|238.9|236.1|238.98|236.18|238.98|236.18|238.82|236.02|0
1651802020000|2022-05-06 01:53:40|238.74|235.94|238.74|235.94|238.74|235.94|238.66|235.86|0
1651802030000|2022-05-06 01:53:50|238.82|236.02|238.98|236.18|238.98|236.18|238.82|236.02|0
1651802040000|2022-05-06 01:54:00|239.14|236.34|238.98|236.18|239.14|236.34|238.98|236.18|0
1651802050000|2022-05-06 01:54:10|238.82|236.02|238.66|235.86|238.9|236.1|238.66|235.86|0
1651802060000|2022-05-06 01:54:20|238.82|236.02|238.58|235.78|238.82|236.02|238.58|235.78|0
1651802070000|2022-05-06 01:54:30|238.66|235.86|238.66|235.86|238.66|235.86|238.66|235.86|0
1651802080000|2022-05-06 01:54:40|238.74|235.94|238.66|235.86|238.74|235.94|238.66|235.86|0
1651802090000|2022-05-06 01:54:50|238.5|235.7|238.34|235.54|238.5|235.7|238.34|235.54|0
1651802100000|2022-05-06 01:55:00|238.5|235.7|238.82|236.02|238.82|236.02|238.5|235.7|0
1651802110000|2022-05-06 01:55:10|238.74|235.94|238.82|236.02|238.9|236.1|238.74|235.94|0
1651802120000|2022-05-06 01:55:20|238.9|236.1|238.98|236.18|238.98|236.18|238.9|236.1|0
1651802130000|2022-05-06 01:55:30|238.9|236.1|238.82|236.02|238.9|236.1|238.82|236.02|0
1651802140000|2022-05-06 01:55:40|238.5|235.7|238.66|235.86|238.66|235.86|238.5|235.7|0
1651802150000|2022-05-06 01:55:50|238.58|235.78|238.5|235.7|238.66|235.86|238.5|235.7|0
1651802160000|2022-05-06 01:56:00|238.58|235.78|238.41|235.61|238.58|235.78|238.41|235.61|0
1651802170000|2022-05-06 01:56:10|238.5|235.7|238.57|235.77|238.57|235.77|238.34|235.54|0
1651802180000|2022-05-06 01:56:20|238.5|235.7|238.74|235.94|238.82|236.02|238.5|235.7|0
1651802190000|2022-05-06 01:56:30|238.82|236.02|239.14|236.34|239.14|236.34|238.82|236.02|0
1651802200000|2022-05-06 01:56:40|239.46|236.66|239.54|236.74|239.62|236.82|239.46|236.66|0
1651802210000|2022-05-06 01:56:50|239.46|236.66|239.46|236.66|239.46|236.66|239.38|236.58|0
1651802220000|2022-05-06 01:57:00|239.38|236.58|238.82|236.02|239.38|236.58|238.82|236.02|0
1651802230000|2022-05-06 01:57:10|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651802240000|2022-05-06 01:57:20|238.82|236.02|238.98|236.18|238.98|236.18|238.82|236.02|0
1651802250000|2022-05-06 01:57:30|238.82|236.02|238.98|236.18|238.98|236.18|238.82|236.02|0
1651802260000|2022-05-06 01:57:40|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1651802270000|2022-05-06 01:57:50|238.66|235.86|238.66|235.86|238.66|235.86|238.57|235.77|0
1651802280000|2022-05-06 01:58:00|238.41|235.61|238.5|235.7|238.5|235.7|238.41|235.61|0
1651802290000|2022-05-06 01:58:10|238.57|235.77|238.5|235.7|238.66|235.86|238.5|235.7|0
1651802300000|2022-05-06 01:58:20|238.66|235.86|238.98|236.18|238.98|236.18|238.66|235.86|0
1651802310000|2022-05-06 01:58:30|238.82|236.02|238.82|236.02|238.89|236.09|238.82|236.02|0
1651802330000|2022-05-06 01:58:50|238.66|235.86|238.82|236.02|238.82|236.02|238.66|235.86|0
1651802340000|2022-05-06 01:59:00|239.05|236.25|239.14|236.34|239.14|236.34|239.05|236.25|0
1651802350000|2022-05-06 01:59:10|238.89|236.09|238.98|236.18|238.98|236.18|238.89|236.09|0
1651802360000|2022-05-06 01:59:20|239.05|236.25|238.98|236.18|239.05|236.25|238.98|236.18|0
1651802370000|2022-05-06 01:59:30|239.14|236.34|239.46|236.66|239.46|236.66|239.14|236.34|0
1651802380000|2022-05-06 01:59:40|238.98|236.18|239.05|236.25|239.14|236.34|238.98|236.18|0
1651802390000|2022-05-06 01:59:50|239.21|236.41|239.3|236.5|239.3|236.5|239.14|236.34|0
1651802400000|2022-05-06 02:00:00|239.46|236.66|239.14|236.34|239.46|236.66|239.14|236.34|0
1651802410000|2022-05-06 02:00:10|239.3|236.5|239.78|236.98|239.78|236.98|239.3|236.5|0
1651802420000|2022-05-06 02:00:20|239.62|236.82|239.78|236.98|239.78|236.98|239.62|236.82|0
1651802430000|2022-05-06 02:00:30|239.86|237.06|240.34|237.54|240.34|237.54|239.86|237.06|0
1651802440000|2022-05-06 02:00:40|240.26|237.46|240.1|237.3|240.26|237.46|240.1|237.3|0
1651802450000|2022-05-06 02:00:50|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1651802460000|2022-05-06 02:01:00|240.26|237.46|240.42|237.62|240.42|237.62|240.26|237.46|0
1651802470000|2022-05-06 02:01:10|240.26|237.46|239.94|237.14|240.26|237.46|239.94|237.14|0
1651802480000|2022-05-06 02:01:20|239.62|236.82|239.62|236.82|239.78|236.98|239.62|236.82|0
1651802490000|2022-05-06 02:01:30|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651802500000|2022-05-06 02:01:40|239.62|236.82|239.45|236.65|239.62|236.82|239.45|236.65|0
1651802510000|2022-05-06 02:01:50|239.62|236.82|240.01|237.21|240.01|237.21|239.62|236.82|0
1651802520000|2022-05-06 02:02:00|240.1|237.3|240.1|237.3|240.26|237.46|240.1|237.3|0
1651802530000|2022-05-06 02:02:10|240.26|237.46|240.42|237.62|240.42|237.62|240.26|237.46|0
1651802540000|2022-05-06 02:02:20|240.74|237.94|240.82|238.02|240.9|238.1|240.74|237.94|0
1651802550000|2022-05-06 02:02:30|240.58|237.78|240.26|237.46|240.58|237.78|240.26|237.46|0
1651802560000|2022-05-06 02:02:40|239.85|237.05|239.78|236.98|239.85|237.05|239.78|236.98|0
1651802570000|2022-05-06 02:02:50|239.61|236.81|239.45|236.65|239.61|236.81|239.45|236.65|0
1651802580000|2022-05-06 02:03:00|239.29|236.49|239.29|236.49|239.29|236.49|239.13|236.33|0
1651802590000|2022-05-06 02:03:10|239.13|236.33|239.29|236.49|239.29|236.49|239.13|236.33|0
1651802600000|2022-05-06 02:03:20|239.61|236.81|239.94|237.14|239.94|237.14|239.61|236.81|0
1651802610000|2022-05-06 02:03:30|240.01|237.21|239.77|236.97|240.01|237.21|239.77|236.97|0
1651802620000|2022-05-06 02:03:40|239.94|237.14|239.93|237.13|239.94|237.14|239.77|236.97|0
1651802630000|2022-05-06 02:03:50|240.17|237.37|239.93|237.13|240.17|237.37|239.93|237.13|0
1651802640000|2022-05-06 02:04:00|239.77|236.97|239.85|237.05|240.1|237.3|239.77|236.97|0
1651802650000|2022-05-06 02:04:10|239.45|236.65|239.45|236.65|239.77|236.97|239.45|236.65|0
1651802660000|2022-05-06 02:04:20|239.13|236.33|239.21|236.41|239.45|236.65|239.13|236.33|0
1651802670000|2022-05-06 02:04:30|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1651802680000|2022-05-06 02:04:40|239.05|236.25|239.13|236.33|239.13|236.33|238.89|236.09|0
1651802690000|2022-05-06 02:04:50|239.05|236.25|239.29|236.49|239.29|236.49|239.05|236.25|0
1651802700000|2022-05-06 02:05:00|239.13|236.33|239.13|236.33|239.29|236.49|239.13|236.33|0
1651802710000|2022-05-06 02:05:10|239.21|236.41|239.29|236.49|239.37|236.57|239.21|236.41|0
1651802720000|2022-05-06 02:05:20|239.13|236.33|239.13|236.33|239.13|236.33|239.04|236.24|0
1651802730000|2022-05-06 02:05:30|239.29|236.49|239.29|236.49|239.29|236.49|239.29|236.49|0
1651802740000|2022-05-06 02:05:40|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1651802750000|2022-05-06 02:05:50|238.81|236.01|238.97|236.17|238.97|236.17|238.81|236.01|0
1651802760000|2022-05-06 02:06:00|238.88|236.08|238.97|236.17|238.97|236.17|238.81|236.01|0
1651802770000|2022-05-06 02:06:10|238.81|236.01|238.49|235.69|238.81|236.01|238.49|235.69|0
1651802780000|2022-05-06 02:06:20|238.48|235.68|238.48|235.68|238.48|235.68|238.32|235.52|0
1651802790000|2022-05-06 02:06:30|238.56|235.76|238.81|236.01|238.81|236.01|238.48|235.68|0
1651802800000|2022-05-06 02:06:40|238.65|235.85|238.64|235.84|238.65|235.85|238.64|235.84|0
1651802810000|2022-05-06 02:06:50|238.81|236.01|238.48|235.68|238.81|236.01|238.4|235.6|0
1651802820000|2022-05-06 02:07:00|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1651802830000|2022-05-06 02:07:10|238.4|235.6|238.48|235.68|238.48|235.68|238.32|235.52|0
1651802840000|2022-05-06 02:07:20|238.4|235.6|238.48|235.68|238.48|235.68|238.32|235.52|0
1651802850000|2022-05-06 02:07:30|238.32|235.52|238.32|235.52|238.32|235.52|238.16|235.36|0
1651802860000|2022-05-06 02:07:40|238.16|235.36|238.48|235.68|238.48|235.68|238.16|235.36|0
1651802870000|2022-05-06 02:07:50|238.56|235.76|238.48|235.68|238.56|235.76|238.48|235.68|0
1651802880000|2022-05-06 02:08:00|238.32|235.52|238.48|235.68|238.48|235.68|238.32|235.52|0
1651802890000|2022-05-06 02:08:10|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1651802910000|2022-05-06 02:08:30|238.4|235.6|238.32|235.52|238.4|235.6|238.32|235.52|0
1651802920000|2022-05-06 02:08:40|238.16|235.36|238.16|235.36|238.16|235.36|238|235.2|0
1651802930000|2022-05-06 02:08:50|238|235.2|238|235.2|238|235.2|238|235.2|0
1651802940000|2022-05-06 02:09:00|238.16|235.36|238.32|235.52|238.32|235.52|238.16|235.36|0
1651802950000|2022-05-06 02:09:10|237.84|235.04|237.84|235.04|238|235.2|237.84|235.04|0
1651802960000|2022-05-06 02:09:20|238|235.2|237.92|235.12|238|235.2|237.84|235.04|0
1651802970000|2022-05-06 02:09:30|237.84|235.04|237.84|235.04|237.84|235.04|237.76|234.96|0
1651802980000|2022-05-06 02:09:40|237.76|234.96|237.84|235.04|237.84|235.04|237.68|234.88|0
1651802990000|2022-05-06 02:09:50|237.76|234.96|238|235.2|238|235.2|237.76|234.96|0
1651803000000|2022-05-06 02:10:00|237.68|234.88|237.27|234.47|237.68|234.88|237.2|234.4|0
1651803010000|2022-05-06 02:10:10|237.36|234.56|237.92|235.12|237.92|235.12|237.36|234.56|0
1651803020000|2022-05-06 02:10:20|237.84|235.04|237.68|234.88|237.84|235.04|237.68|234.88|0
1651803030000|2022-05-06 02:10:30|237.52|234.72|237.36|234.56|237.52|234.72|237.36|234.56|0
1651803040000|2022-05-06 02:10:40|237.52|234.72|237.52|234.72|237.52|234.72|237.36|234.56|0
1651803050000|2022-05-06 02:10:50|237.68|234.88|237.36|234.56|237.68|234.88|237.36|234.56|0
1651803060000|2022-05-06 02:11:00|237.43|234.63|237.43|234.63|237.43|234.63|237.36|234.56|0
1651803070000|2022-05-06 02:11:10|237.36|234.56|237.52|234.72|237.52|234.72|237.36|234.56|0
1651803080000|2022-05-06 02:11:20|237.68|234.88|237.52|234.72|237.68|234.88|237.52|234.72|0
1651803090000|2022-05-06 02:11:30|237.59|234.79|237.91|235.11|237.91|235.11|237.59|234.79|0
1651803100000|2022-05-06 02:11:40|237.84|235.04|237.84|235.04|237.84|235.04|237.84|235.04|0
1651803110000|2022-05-06 02:11:50|238|235.2|238|235.2|238.32|235.52|238|235.2|0
1651803130000|2022-05-06 02:12:10|238.16|235.36|238.16|235.36|238.32|235.52|238.16|235.36|0
1651803140000|2022-05-06 02:12:20|238|235.2|238.16|235.36|238.16|235.36|238|235.2|0
1651803150000|2022-05-06 02:12:30|238.07|235.27|238|235.2|238.07|235.27|238|235.2|0
1651803160000|2022-05-06 02:12:40|238.16|235.36|238.16|235.36|238.16|235.36|238.16|235.36|0
1651803170000|2022-05-06 02:12:50|238.07|235.27|238|235.2|238.07|235.27|238|235.2|0
1651803180000|2022-05-06 02:13:00|237.83|235.03|237.67|234.87|237.83|235.03|237.59|234.79|0
1651803190000|2022-05-06 02:13:10|237.91|235.11|237.51|234.71|237.91|235.11|237.51|234.71|0
1651803200000|2022-05-06 02:13:20|237.35|234.55|237.35|234.55|237.35|234.55|237.27|234.47|0
1651803210000|2022-05-06 02:13:30|237.27|234.47|237.35|234.55|237.35|234.55|237.19|234.39|0
1651803220000|2022-05-06 02:13:40|237.27|234.47|237.35|234.55|237.35|234.55|237.19|234.39|0
1651803230000|2022-05-06 02:13:50|237.51|234.71|237.51|234.71|237.51|234.71|237.35|234.55|0
1651803240000|2022-05-06 02:14:00|237.35|234.55|237.51|234.71|237.51|234.71|237.35|234.55|0
1651803250000|2022-05-06 02:14:10|237.67|234.87|237.51|234.71|237.67|234.87|237.51|234.71|0
1651803260000|2022-05-06 02:14:20|237.67|234.87|237.51|234.71|237.67|234.87|237.51|234.71|0
1651803270000|2022-05-06 02:14:30|237.67|234.87|237.67|234.87|237.67|234.87|237.51|234.71|0
1651803280000|2022-05-06 02:14:40|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1651803290000|2022-05-06 02:14:50|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1651803300000|2022-05-06 02:15:00|237.83|235.03|237.67|234.87|237.83|235.03|237.51|234.71|0
1651803310000|2022-05-06 02:15:10|237.83|235.03|237.83|235.03|237.83|235.03|237.67|234.87|0
1651803320000|2022-05-06 02:15:20|238.15|235.35|238.15|235.35|238.15|235.35|238.07|235.27|0
1651803330000|2022-05-06 02:15:30|238.23|235.43|238.15|235.35|238.23|235.43|238.15|235.35|0
1651803340000|2022-05-06 02:15:40|238.23|235.43|238.31|235.51|238.31|235.51|238.15|235.35|0
1651803350000|2022-05-06 02:15:50|238.39|235.59|238.31|235.51|238.47|235.67|238.31|235.51|0
1651803370000|2022-05-06 02:16:10|238.15|235.35|237.99|235.19|238.15|235.35|237.99|235.19|0
1651803380000|2022-05-06 02:16:20|237.83|235.03|237.91|235.11|237.99|235.19|237.83|235.03|0
1651803390000|2022-05-06 02:16:30|237.83|235.03|237.99|235.19|237.99|235.19|237.75|234.95|0
1651803400000|2022-05-06 02:16:40|237.83|235.03|237.99|235.19|237.99|235.19|237.83|235.03|0
1651803410000|2022-05-06 02:16:50|238.15|235.35|238.15|235.35|238.15|235.35|238.07|235.27|0
1651803420000|2022-05-06 02:17:00|238.23|235.43|238.15|235.35|238.23|235.43|238.15|235.35|0
1651803430000|2022-05-06 02:17:10|238.31|235.51|238.63|235.83|238.63|235.83|238.31|235.51|0
1651803440000|2022-05-06 02:17:20|238.55|235.75|238.63|235.83|238.63|235.83|238.55|235.75|0
1651803450000|2022-05-06 02:17:30|238.79|235.99|238.79|235.99|238.79|235.99|238.79|235.99|0
1651803460000|2022-05-06 02:17:40|239.27|236.47|239.51|236.71|239.51|236.71|239.27|236.47|0
1651803470000|2022-05-06 02:17:50|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651803480000|2022-05-06 02:18:00|239.43|236.63|239.19|236.39|239.43|236.63|239.19|236.39|0
1651803490000|2022-05-06 02:18:10|239.27|236.47|239.27|236.47|239.27|236.47|239.19|236.39|0
1651803500000|2022-05-06 02:18:20|239.35|236.55|239.59|236.79|239.59|236.79|239.35|236.55|0
1651803510000|2022-05-06 02:18:30|239.76|236.96|239.67|236.87|239.83|237.03|239.67|236.87|0
1651803520000|2022-05-06 02:18:40|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651803530000|2022-05-06 02:18:50|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1651803540000|2022-05-06 02:19:00|239.67|236.87|239.75|236.95|239.75|236.95|239.67|236.87|0
1651803550000|2022-05-06 02:19:10|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651803560000|2022-05-06 02:19:20|239.75|236.95|239.67|236.87|240.08|237.28|239.67|236.87|0
1651803570000|2022-05-06 02:19:30|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651803580000|2022-05-06 02:19:40|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651803590000|2022-05-06 02:19:50|239.11|236.31|239.27|236.47|239.27|236.47|239.11|236.31|0
1651803600000|2022-05-06 02:20:00|239.11|236.31|238.79|235.99|239.11|236.31|238.79|235.99|0
1651803610000|2022-05-06 02:20:10|238.63|235.83|238.79|235.99|238.79|235.99|238.63|235.83|0
1651803630000|2022-05-06 02:20:30|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1651803640000|2022-05-06 02:20:40|238.47|235.67|238.79|235.99|238.79|235.99|238.47|235.67|0
1651803650000|2022-05-06 02:20:50|238.95|236.15|238.95|236.15|238.95|236.15|238.86|236.06|0
1651803660000|2022-05-06 02:21:00|238.86|236.06|238.86|236.06|238.95|236.15|238.79|235.99|0
1651803670000|2022-05-06 02:21:10|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1651803690000|2022-05-06 02:21:30|238.47|235.67|238.7|235.9|238.7|235.9|238.47|235.67|0
1651803700000|2022-05-06 02:21:40|238.79|235.99|238.79|235.99|238.79|235.99|238.79|235.99|0
1651803710000|2022-05-06 02:21:50|238.95|236.15|238.95|236.15|238.95|236.15|238.95|236.15|0
1651803720000|2022-05-06 02:22:00|238.86|236.06|238.95|236.15|238.95|236.15|238.79|235.99|0
1651803730000|2022-05-06 02:22:10|238.79|235.99|238.95|236.15|238.95|236.15|238.79|235.99|0
1651803740000|2022-05-06 02:22:20|239.11|236.31|239.11|236.31|239.11|236.31|239.11|236.31|0
1651803750000|2022-05-06 02:22:30|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651803760000|2022-05-06 02:22:40|239.11|236.31|239.11|236.31|239.11|236.31|239.11|236.31|0
1651803770000|2022-05-06 02:22:50|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651803780000|2022-05-06 02:23:00|239.11|236.31|239.27|236.47|239.27|236.47|239.11|236.31|0
1651803790000|2022-05-06 02:23:10|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651803800000|2022-05-06 02:23:20|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1651803810000|2022-05-06 02:23:30|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651803840000|2022-05-06 02:24:00|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651803850000|2022-05-06 02:24:10|239.1|236.3|239.27|236.47|239.27|236.47|238.94|236.14|0
1651803860000|2022-05-06 02:24:20|239.26|236.46|239.26|236.46|239.26|236.46|239.26|236.46|0
1651803870000|2022-05-06 02:24:30|239.1|236.3|238.94|236.14|239.1|236.3|238.94|236.14|0
1651803880000|2022-05-06 02:24:40|239.02|236.22|239.1|236.3|239.1|236.3|238.94|236.14|0
1651803890000|2022-05-06 02:24:50|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1651803900000|2022-05-06 02:25:00|239.02|236.22|239.1|236.3|239.1|236.3|239.02|236.22|0
1651803910000|2022-05-06 02:25:10|239.26|236.46|239.26|236.46|239.26|236.46|239.26|236.46|0
1651803920000|2022-05-06 02:25:20|239.1|236.3|238.78|235.98|239.1|236.3|238.78|235.98|0
1651803930000|2022-05-06 02:25:30|238.62|235.82|238.78|235.98|238.78|235.98|238.62|235.82|0
1651803940000|2022-05-06 02:25:40|238.94|236.14|238.94|236.14|238.94|236.14|238.86|236.06|0
1651803950000|2022-05-06 02:25:50|239.1|236.3|239.42|236.62|239.42|236.62|239.1|236.3|0
1651803960000|2022-05-06 02:26:00|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1651803970000|2022-05-06 02:26:10|239.02|236.22|239.26|236.46|239.26|236.46|239.02|236.22|0
1651803980000|2022-05-06 02:26:20|239.1|236.3|238.94|236.14|239.1|236.3|238.94|236.14|0
1651804010000|2022-05-06 02:26:50|239.1|236.3|238.94|236.14|239.1|236.3|238.94|236.14|0
1651804020000|2022-05-06 02:27:00|239.1|236.3|239.42|236.62|239.42|236.62|239.1|236.3|0
1651804030000|2022-05-06 02:27:10|239.58|236.78|239.74|236.94|239.74|236.94|239.58|236.78|0
1651804040000|2022-05-06 02:27:20|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1651804050000|2022-05-06 02:27:30|240.07|237.27|239.9|237.1|240.07|237.27|239.9|237.1|0
1651804060000|2022-05-06 02:27:40|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1651804070000|2022-05-06 02:27:50|239.66|236.86|239.5|236.7|239.66|236.86|239.5|236.7|0
1651804080000|2022-05-06 02:28:00|239.74|236.94|240.06|237.26|240.06|237.26|239.74|236.94|0
1651804110000|2022-05-06 02:28:30|240.23|237.43|240.87|238.07|240.87|238.07|240.23|237.43|0
1651804130000|2022-05-06 02:28:50|241.03|238.23|241.19|238.39|241.19|238.39|241.03|238.23|0
1651804140000|2022-05-06 02:29:00|241.35|238.55|241.52|238.72|241.52|238.72|241.35|238.55|0
1651804150000|2022-05-06 02:29:10|241.43|238.63|241.35|238.55|241.43|238.63|241.19|238.39|0
1651804160000|2022-05-06 02:29:20|241.51|238.71|241.84|239.04|241.84|239.04|241.51|238.71|0
1651804170000|2022-05-06 02:29:30|242.16|239.36|241.35|238.55|242.16|239.36|241.35|238.55|0
1651804180000|2022-05-06 02:29:40|241.68|238.88|241.68|238.88|241.68|238.88|241.68|238.88|0
1651804190000|2022-05-06 02:29:50|241.59|238.79|241.68|238.88|241.68|238.88|241.59|238.79|0
1651804200000|2022-05-06 02:30:00|241.84|239.04|242.08|239.28|242.4|239.6|241.84|239.04|0
1651804210000|2022-05-06 02:30:10|242.4|239.6|242.48|239.68|242.48|239.68|242.32|239.52|0
1651804220000|2022-05-06 02:30:20|242.4|239.6|242.32|239.52|242.4|239.6|242.16|239.36|0
1651804230000|2022-05-06 02:30:30|242.48|239.68|242.56|239.76|242.56|239.76|242.48|239.68|0
1651804240000|2022-05-06 02:30:40|242.48|239.68|242.81|240.01|242.97|240.17|242.48|239.68|0
1651804250000|2022-05-06 02:30:50|243.13|240.33|242.97|240.17|243.13|240.33|242.81|240.01|0
1651804260000|2022-05-06 02:31:00|243.13|240.33|243.29|240.49|243.29|240.49|243.13|240.33|0
1651804270000|2022-05-06 02:31:10|243.13|240.33|242.81|240.01|243.13|240.33|242.81|240.01|0
1651804280000|2022-05-06 02:31:20|242.97|240.17|243.13|240.33|243.13|240.33|242.97|240.17|0
1651804290000|2022-05-06 02:31:30|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1651804300000|2022-05-06 02:31:40|243.29|240.49|242.97|240.17|243.29|240.49|242.97|240.17|0
1651804310000|2022-05-06 02:31:50|243.13|240.33|243.05|240.25|243.29|240.49|243.05|240.25|0
1651804320000|2022-05-06 02:32:00|242.97|240.17|242.81|240.01|242.97|240.17|242.81|240.01|0
1651804330000|2022-05-06 02:32:10|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1651804350000|2022-05-06 02:32:30|242.16|239.36|242.48|239.68|242.48|239.68|242|239.2|0
1651804360000|2022-05-06 02:32:40|242.4|239.6|242.32|239.52|242.48|239.68|242.32|239.52|0
1651804370000|2022-05-06 02:32:50|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1651804380000|2022-05-06 02:33:00|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1651804390000|2022-05-06 02:33:10|242.97|240.17|242.8|240|242.97|240.17|242.8|240|0
1651804400000|2022-05-06 02:33:20|242.64|239.84|242.8|240|242.97|240.17|242.64|239.84|0
1651804410000|2022-05-06 02:33:30|242.64|239.84|242.48|239.68|242.64|239.84|242.48|239.68|0
1651804420000|2022-05-06 02:33:40|242.32|239.52|242.32|239.52|242.32|239.52|242.32|239.52|0
1651804430000|2022-05-06 02:33:50|242.23|239.43|242.32|239.52|242.32|239.52|242.23|239.43|0
1651804440000|2022-05-06 02:34:00|242.23|239.43|242.32|239.52|242.32|239.52|242.16|239.36|0
1651804450000|2022-05-06 02:34:10|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1651804460000|2022-05-06 02:34:20|242.16|239.36|242.16|239.36|242.16|239.36|241.99|239.19|0
1651804470000|2022-05-06 02:34:30|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1651804480000|2022-05-06 02:34:40|241.83|239.03|241.99|239.19|241.99|239.19|241.83|239.03|0
1651804490000|2022-05-06 02:34:50|241.91|239.11|241.99|239.19|241.99|239.19|241.91|239.11|0
1651804500000|2022-05-06 02:35:00|242.15|239.35|241.83|239.03|242.15|239.35|241.83|239.03|0
1651804510000|2022-05-06 02:35:10|241.99|239.19|241.83|239.03|241.99|239.19|241.83|239.03|0
1651804520000|2022-05-06 02:35:20|241.75|238.95|241.83|239.03|241.83|239.03|241.75|238.95|0
1651804530000|2022-05-06 02:35:30|241.75|238.95|241.99|239.19|241.99|239.19|241.75|238.95|0
1651804540000|2022-05-06 02:35:40|242.15|239.35|241.83|239.03|242.15|239.35|241.83|239.03|0
1651804550000|2022-05-06 02:35:50|241.67|238.87|241.83|239.03|241.83|239.03|241.67|238.87|0
1651804560000|2022-05-06 02:36:00|241.51|238.71|241.58|238.78|241.67|238.87|241.51|238.71|0
1651804570000|2022-05-06 02:36:10|241.83|239.03|241.83|239.03|241.83|239.03|241.58|238.78|0
1651804580000|2022-05-06 02:36:20|241.67|238.87|241.75|238.95|241.75|238.95|241.67|238.87|0
1651804590000|2022-05-06 02:36:30|241.67|238.87|241.74|238.94|241.74|238.94|241.67|238.87|0
1651804600000|2022-05-06 02:36:40|241.67|238.87|241.42|238.62|241.67|238.87|241.42|238.62|0
1651804610000|2022-05-06 02:36:50|241.34|238.54|241.34|238.54|241.42|238.62|241.34|238.54|0
1651804620000|2022-05-06 02:37:00|241.18|238.38|241.1|238.3|241.18|238.38|241.1|238.3|0
1651804630000|2022-05-06 02:37:10|241.02|238.22|240.86|238.06|241.02|238.22|240.86|238.06|0
1651804640000|2022-05-06 02:37:20|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1651804650000|2022-05-06 02:37:30|240.86|238.06|241.02|238.22|241.02|238.22|240.86|238.06|0
1651804670000|2022-05-06 02:37:50|241.18|238.38|241.34|238.54|241.34|238.54|241.18|238.38|0
1651804710000|2022-05-06 02:38:30|241.42|238.62|241.5|238.7|241.5|238.7|241.42|238.62|0
1651804720000|2022-05-06 02:38:40|241.66|238.86|241.66|238.86|241.66|238.86|241.5|238.7|0
1651804730000|2022-05-06 02:38:50|241.83|239.03|241.66|238.86|241.83|239.03|241.66|238.86|0
1651804740000|2022-05-06 02:39:00|241.5|238.7|241.42|238.62|241.5|238.7|241.34|238.54|0
1651804750000|2022-05-06 02:39:10|241.34|238.54|241.18|238.38|241.34|238.54|241.18|238.38|0
1651804760000|2022-05-06 02:39:20|241.34|238.54|241.02|238.22|241.34|238.54|241.02|238.22|0
1651804780000|2022-05-06 02:39:40|240.93|238.13|240.86|238.06|240.93|238.13|240.86|238.06|0
1651804790000|2022-05-06 02:39:50|241.02|238.22|240.93|238.13|241.02|238.22|240.93|238.13|0
1651804800000|2022-05-06 02:40:00|240.69|237.89|240.86|238.06|240.86|238.06|240.69|237.89|0
1651804810000|2022-05-06 02:40:10|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1651804820000|2022-05-06 02:40:20|240.53|237.73|240.53|237.73|240.53|237.73|240.21|237.41|0
1651804830000|2022-05-06 02:40:30|240.69|237.89|240.53|237.73|240.69|237.89|240.53|237.73|0
1651804840000|2022-05-06 02:40:40|240.37|237.57|240.37|237.57|240.53|237.73|240.37|237.57|0
1651804850000|2022-05-06 02:40:50|240.53|237.73|240.85|238.05|240.85|238.05|240.53|237.73|0
1651804860000|2022-05-06 02:41:00|240.69|237.89|240.53|237.73|240.69|237.89|240.53|237.73|0
1651804870000|2022-05-06 02:41:10|240.69|237.89|240.53|237.73|240.69|237.89|240.53|237.73|0
1651804890000|2022-05-06 02:41:30|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1651804900000|2022-05-06 02:41:40|240.21|237.41|240.29|237.49|240.29|237.49|240.21|237.41|0
1651804910000|2022-05-06 02:41:50|240.37|237.57|240.37|237.57|240.61|237.81|240.37|237.57|0
1651804920000|2022-05-06 02:42:00|240.53|237.73|240.37|237.57|240.53|237.73|240.37|237.57|0
1651804930000|2022-05-06 02:42:10|240.53|237.73|240.53|237.73|240.69|237.89|240.53|237.73|0
1651804940000|2022-05-06 02:42:20|240.37|237.57|240.69|237.89|240.69|237.89|240.37|237.57|0
1651804950000|2022-05-06 02:42:30|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1651804960000|2022-05-06 02:42:40|240.69|237.89|240.53|237.73|240.69|237.89|240.53|237.73|0
1651804980000|2022-05-06 02:43:00|240.69|237.89|241.01|238.21|241.01|238.21|240.69|237.89|0
1651804990000|2022-05-06 02:43:10|240.85|238.05|240.69|237.89|240.85|238.05|240.53|237.73|0
1651805000000|2022-05-06 02:43:20|240.85|238.05|240.77|237.97|240.85|238.05|240.69|237.89|0
1651805010000|2022-05-06 02:43:30|240.85|238.05|240.69|237.89|240.85|238.05|240.69|237.89|0
1651805020000|2022-05-06 02:43:40|240.53|237.73|240.37|237.57|240.53|237.73|240.37|237.57|0
1651805030000|2022-05-06 02:43:50|240.21|237.41|240.37|237.57|240.37|237.57|240.21|237.41|0
1651805040000|2022-05-06 02:44:00|240.21|237.41|240.37|237.57|240.37|237.57|240.21|237.41|0
1651805050000|2022-05-06 02:44:10|240.53|237.73|240.69|237.89|240.69|237.89|240.53|237.73|0
1651805060000|2022-05-06 02:44:20|240.85|238.05|240.69|237.89|240.85|238.05|240.69|237.89|0
1651805070000|2022-05-06 02:44:30|240.77|237.97|240.69|237.89|240.77|237.97|240.69|237.89|0
1651805080000|2022-05-06 02:44:40|240.85|238.05|240.77|237.97|240.85|238.05|240.69|237.89|0
1651805090000|2022-05-06 02:44:50|240.85|238.05|240.69|237.89|240.85|238.05|240.6|237.8|0
1651805110000|2022-05-06 02:45:10|240.53|237.73|240.6|237.8|240.6|237.8|240.53|237.73|0
1651805120000|2022-05-06 02:45:20|240.53|237.73|240.2|237.4|240.53|237.73|240.04|237.24|0
1651805130000|2022-05-06 02:45:30|240.04|237.24|240.36|237.56|240.36|237.56|240.04|237.24|0
1651805140000|2022-05-06 02:45:40|240.2|237.4|240.36|237.56|240.36|237.56|240.2|237.4|0
1651805150000|2022-05-06 02:45:50|240.53|237.73|240.69|237.89|240.69|237.89|240.53|237.73|0
1651805160000|2022-05-06 02:46:00|240.76|237.96|240.85|238.05|240.85|238.05|240.69|237.89|0
1651805170000|2022-05-06 02:46:10|240.93|238.13|241.01|238.21|241.01|238.21|240.93|238.13|0
1651805180000|2022-05-06 02:46:20|240.93|238.13|241.01|238.21|241.01|238.21|240.93|238.13|0
1651805190000|2022-05-06 02:46:30|240.85|238.05|241.01|238.21|241.01|238.21|240.85|238.05|0
1651805210000|2022-05-06 02:46:50|241.09|238.29|241.01|238.21|241.09|238.29|241.01|238.21|0
1651805220000|2022-05-06 02:47:00|241.09|238.29|241.01|238.21|241.09|238.29|241.01|238.21|0
1651805230000|2022-05-06 02:47:10|241.09|238.29|241.17|238.37|241.33|238.53|241.09|238.29|0
1651805240000|2022-05-06 02:47:20|241.25|238.45|241.17|238.37|241.25|238.45|241.17|238.37|0
1651805260000|2022-05-06 02:47:40|241.33|238.53|241.17|238.37|241.33|238.53|241.17|238.37|0
1651805270000|2022-05-06 02:47:50|241.01|238.21|241.33|238.53|241.33|238.53|241.01|238.21|0
1651805280000|2022-05-06 02:48:00|241.49|238.69|241.49|238.69|241.49|238.69|241.49|238.69|0
1651805290000|2022-05-06 02:48:10|241.65|238.85|241.81|239.01|241.89|239.09|241.65|238.85|0
1651805300000|2022-05-06 02:48:20|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1651805310000|2022-05-06 02:48:30|241.81|239.01|241.65|238.85|241.81|239.01|241.65|238.85|0
1651805320000|2022-05-06 02:48:40|241.33|238.53|241.33|238.53|241.49|238.69|241.33|238.53|0
1651805330000|2022-05-06 02:48:50|241.17|238.37|241.24|238.44|241.33|238.53|241.17|238.37|0
1651805340000|2022-05-06 02:49:00|241.17|238.37|241.33|238.53|241.33|238.53|241.17|238.37|0
1651805350000|2022-05-06 02:49:10|241.24|238.44|241.81|239.01|241.81|239.01|241.24|238.44|0
1651805370000|2022-05-06 02:49:30|241.65|238.85|241.81|239.01|241.81|239.01|241.65|238.85|0
1651805380000|2022-05-06 02:49:40|242.14|239.34|242.14|239.34|242.14|239.34|242.14|239.34|0
1651805390000|2022-05-06 02:49:50|241.97|239.17|242.14|239.34|242.14|239.34|241.97|239.17|0
1651805400000|2022-05-06 02:50:00|241.81|239.01|241.97|239.17|241.97|239.17|241.81|239.01|0
1651805410000|2022-05-06 02:50:10|242.14|239.34|241.97|239.17|242.14|239.34|241.97|239.17|0
1651805420000|2022-05-06 02:50:20|242.05|239.25|241.97|239.17|242.13|239.33|241.81|239.01|0
1651805430000|2022-05-06 02:50:30|241.81|239.01|242.05|239.25|242.13|239.33|241.81|239.01|0
1651805450000|2022-05-06 02:50:50|242.13|239.33|241.97|239.17|242.13|239.33|241.97|239.17|0
1651805460000|2022-05-06 02:51:00|242.05|239.25|242.13|239.33|242.13|239.33|241.97|239.17|0
1651805470000|2022-05-06 02:51:10|242.3|239.5|241.81|239.01|242.3|239.5|241.81|239.01|0
1651805480000|2022-05-06 02:51:20|241.89|239.09|241.89|239.09|241.97|239.17|241.81|239.01|0
1651805490000|2022-05-06 02:51:30|241.81|239.01|241.81|239.01|241.81|239.01|241.65|238.85|0
1651805500000|2022-05-06 02:51:40|241.73|238.93|241.65|238.85|241.73|238.93|241.65|238.85|0
1651805510000|2022-05-06 02:51:50|241.73|238.93|241.73|238.93|241.81|239.01|241.73|238.93|0
1651805520000|2022-05-06 02:52:00|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1651805530000|2022-05-06 02:52:10|241.72|238.92|241.72|238.92|241.72|238.92|241.72|238.92|0
1651805540000|2022-05-06 02:52:20|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1651805550000|2022-05-06 02:52:30|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1651805560000|2022-05-06 02:52:40|241.97|239.17|241.97|239.17|241.97|239.17|241.89|239.09|0
1651805570000|2022-05-06 02:52:50|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1651805580000|2022-05-06 02:53:00|241.97|239.17|242.13|239.33|242.13|239.33|241.97|239.17|0
1651805590000|2022-05-06 02:53:10|241.97|239.17|242.29|239.49|242.29|239.49|241.97|239.17|0
1651805600000|2022-05-06 02:53:20|242.37|239.57|242.78|239.98|242.78|239.98|242.37|239.57|0
1651805610000|2022-05-06 02:53:30|242.69|239.89|242.69|239.89|242.69|239.89|242.69|239.89|0
1651805620000|2022-05-06 02:53:40|242.78|239.98|242.62|239.82|242.78|239.98|242.62|239.82|0
1651805630000|2022-05-06 02:53:50|242.37|239.57|242.13|239.33|242.37|239.57|242.13|239.33|0
1651805640000|2022-05-06 02:54:00|242.37|239.57|242.78|239.98|242.78|239.98|242.29|239.49|0
1651805650000|2022-05-06 02:54:10|242.53|239.73|242.13|239.33|242.53|239.73|242.13|239.33|0
1651805660000|2022-05-06 02:54:20|242.21|239.41|242.29|239.49|242.29|239.49|242.21|239.41|0
1651805670000|2022-05-06 02:54:30|242.13|239.33|242.21|239.41|242.21|239.41|242.13|239.33|0
1651805680000|2022-05-06 02:54:40|242.13|239.33|242.13|239.33|242.21|239.41|242.13|239.33|0
1651805690000|2022-05-06 02:54:50|242.37|239.57|242.61|239.81|242.61|239.81|242.37|239.57|0
1651805710000|2022-05-06 02:55:10|242.69|239.89|242.45|239.65|242.69|239.89|242.45|239.65|0
1651805720000|2022-05-06 02:55:20|242.61|239.81|242.53|239.73|242.61|239.81|242.45|239.65|0
1651805730000|2022-05-06 02:55:30|242.45|239.65|242.45|239.65|242.45|239.65|242.37|239.57|0
1651805740000|2022-05-06 02:55:40|242.29|239.49|242.45|239.65|242.45|239.65|242.29|239.49|0
1651805750000|2022-05-06 02:55:50|242.61|239.81|242.53|239.73|242.61|239.81|242.53|239.73|0
1651805760000|2022-05-06 02:56:00|242.61|239.81|242.45|239.65|242.61|239.81|242.45|239.65|0
1651805770000|2022-05-06 02:56:10|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1651805790000|2022-05-06 02:56:30|242.77|239.97|242.61|239.81|242.77|239.97|242.61|239.81|0
1651805800000|2022-05-06 02:56:40|242.77|239.97|242.69|239.89|242.77|239.97|242.69|239.89|0
1651805810000|2022-05-06 02:56:50|242.77|239.97|242.94|240.14|242.94|240.14|242.77|239.97|0
1651805820000|2022-05-06 02:57:00|243.1|240.3|243.26|240.46|243.26|240.46|243.1|240.3|0
1651805830000|2022-05-06 02:57:10|243.01|240.21|243.1|240.3|243.1|240.3|243.01|240.21|0
1651805840000|2022-05-06 02:57:20|243.26|240.46|243.26|240.46|243.26|240.46|243.26|240.46|0
1651805860000|2022-05-06 02:57:40|243.42|240.62|243.42|240.62|243.42|240.62|243.26|240.46|0
1651805870000|2022-05-06 02:57:50|243.58|240.78|243.26|240.46|243.58|240.78|243.26|240.46|0
1651805880000|2022-05-06 02:58:00|243.17|240.37|243.17|240.37|243.17|240.37|243.17|240.37|0
1651805890000|2022-05-06 02:58:10|243.1|240.3|243.1|240.3|243.26|240.46|243.1|240.3|0
1651805900000|2022-05-06 02:58:20|242.93|240.13|242.93|240.13|243.01|240.21|242.93|240.13|0
1651805910000|2022-05-06 02:58:30|243.01|240.21|243.17|240.37|243.26|240.46|243.01|240.21|0
1651805920000|2022-05-06 02:58:40|243.1|240.3|242.85|240.05|243.1|240.3|242.85|240.05|0
1651805930000|2022-05-06 02:58:50|242.77|239.97|242.85|240.05|242.85|240.05|242.77|239.97|0
1651805940000|2022-05-06 02:59:00|242.77|239.97|242.77|239.97|242.77|239.97|242.69|239.89|0
1651805950000|2022-05-06 02:59:10|242.45|239.65|242.61|239.81|242.61|239.81|242.45|239.65|0
1651805960000|2022-05-06 02:59:20|242.93|240.13|242.69|239.89|242.93|240.13|242.69|239.89|0
1651805970000|2022-05-06 02:59:30|242.77|239.97|242.93|240.13|242.93|240.13|242.77|239.97|0
1651805980000|2022-05-06 02:59:40|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1651805990000|2022-05-06 02:59:50|242.69|239.89|242.69|239.89|242.69|239.89|242.69|239.89|0
1651806000000|2022-05-06 03:00:00|243.26|240.46|243.42|240.62|243.42|240.62|243.26|240.46|0
1651806010000|2022-05-06 03:00:10|243.58|240.78|243.58|240.78|243.58|240.78|243.58|240.78|0
1651806020000|2022-05-06 03:00:20|243.91|241.11|244.23|241.43|244.23|241.43|243.91|241.11|0
1651806030000|2022-05-06 03:00:30|244.31|241.51|243.9|241.1|244.31|241.51|243.74|240.94|0
1651806040000|2022-05-06 03:00:40|244.14|241.34|244.39|241.59|244.39|241.59|244.14|241.34|0
1651806050000|2022-05-06 03:00:50|244.72|241.92|244.72|241.92|244.72|241.92|244.55|241.75|0
1651806060000|2022-05-06 03:01:00|244.47|241.67|244.07|241.27|244.47|241.67|244.07|241.27|0
1651806070000|2022-05-06 03:01:10|243.74|240.94|243.82|241.02|243.82|241.02|243.74|240.94|0
1651806080000|2022-05-06 03:01:20|243.74|240.94|243.66|240.86|243.74|240.94|243.58|240.78|0
1651806090000|2022-05-06 03:01:30|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1651806100000|2022-05-06 03:01:40|243.66|240.86|243.58|240.78|243.66|240.86|243.58|240.78|0
1651806110000|2022-05-06 03:01:50|243.42|240.62|243.25|240.45|243.42|240.62|243.25|240.45|0
1651806120000|2022-05-06 03:02:00|243.09|240.29|243.25|240.45|243.25|240.45|243.09|240.29|0
1651806130000|2022-05-06 03:02:10|243.42|240.62|243.25|240.45|243.42|240.62|243.25|240.45|0
1651806140000|2022-05-06 03:02:20|243.42|240.62|243.49|240.69|243.49|240.69|243.42|240.62|0
1651806150000|2022-05-06 03:02:30|243.42|240.62|243.25|240.45|243.42|240.62|243.25|240.45|0
1651806160000|2022-05-06 03:02:40|243.42|240.62|243.42|240.62|243.42|240.62|243.42|240.62|0
1651806170000|2022-05-06 03:02:50|243.41|240.61|243.58|240.78|243.58|240.78|243.41|240.61|0
1651806180000|2022-05-06 03:03:00|243.41|240.61|243.58|240.78|243.58|240.78|243.41|240.61|0
1651806190000|2022-05-06 03:03:10|243.74|240.94|243.65|240.85|243.74|240.94|243.49|240.69|0
1651806200000|2022-05-06 03:03:20|243.74|240.94|243.41|240.61|243.74|240.94|243.41|240.61|0
1651806210000|2022-05-06 03:03:30|243.58|240.78|243.49|240.69|243.58|240.78|243.49|240.69|0
1651806220000|2022-05-06 03:03:40|243.58|240.78|243.49|240.69|243.58|240.78|243.41|240.61|0
1651806230000|2022-05-06 03:03:50|243.41|240.61|243.41|240.61|243.41|240.61|243.41|240.61|0
1651806240000|2022-05-06 03:04:00|243.25|240.45|243.17|240.37|243.25|240.45|243.09|240.29|0
1651806250000|2022-05-06 03:04:10|243.09|240.29|243.17|240.37|243.17|240.37|243.09|240.29|0
1651806260000|2022-05-06 03:04:20|243.09|240.29|243.09|240.29|243.09|240.29|243.09|240.29|0
1651806270000|2022-05-06 03:04:30|243|240.2|243.17|240.37|243.17|240.37|243|240.2|0
1651806280000|2022-05-06 03:04:40|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1651806290000|2022-05-06 03:04:50|243.17|240.37|243.17|240.37|243.25|240.45|243.17|240.37|0
1651806300000|2022-05-06 03:05:00|243.09|240.29|242.52|239.72|243.09|240.29|242.52|239.72|0
1651806310000|2022-05-06 03:05:10|242.6|239.8|242.44|239.64|242.76|239.96|242.44|239.64|0
1651806320000|2022-05-06 03:05:20|242.36|239.56|242.28|239.48|242.44|239.64|242.28|239.48|0
1651806340000|2022-05-06 03:05:40|242.12|239.32|241.95|239.15|242.12|239.32|241.95|239.15|0
1651806350000|2022-05-06 03:05:50|242.12|239.32|242.12|239.32|242.12|239.32|242.03|239.23|0
1651806360000|2022-05-06 03:06:00|242.11|239.31|241.95|239.15|242.11|239.31|241.95|239.15|0
1651806370000|2022-05-06 03:06:10|242.11|239.31|242.03|239.23|242.11|239.31|242.03|239.23|0
1651806380000|2022-05-06 03:06:20|242.11|239.31|241.95|239.15|242.11|239.31|241.95|239.15|0
1651806390000|2022-05-06 03:06:30|241.79|238.99|241.71|238.91|241.95|239.15|241.71|238.91|0
1651806400000|2022-05-06 03:06:40|241.79|238.99|241.79|238.99|241.79|238.99|241.79|238.99|0
1651806410000|2022-05-06 03:06:50|242.11|239.31|242.03|239.23|242.11|239.31|241.95|239.15|0
1651806420000|2022-05-06 03:07:00|241.95|239.15|242.11|239.31|242.11|239.31|241.95|239.15|0
1651806430000|2022-05-06 03:07:10|242.03|239.23|242.28|239.48|242.28|239.48|242.03|239.23|0
1651806440000|2022-05-06 03:07:20|242.11|239.31|241.95|239.15|242.11|239.31|241.95|239.15|0
1651806450000|2022-05-06 03:07:30|241.87|239.07|241.79|238.99|241.87|239.07|241.79|238.99|0
1651806460000|2022-05-06 03:07:40|241.63|238.83|241.79|238.99|241.79|238.99|241.63|238.83|0
1651806470000|2022-05-06 03:07:50|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1651806480000|2022-05-06 03:08:00|241.79|238.99|241.79|238.99|241.79|238.99|241.79|238.99|0
1651806490000|2022-05-06 03:08:10|241.7|238.9|241.79|238.99|241.79|238.99|241.7|238.9|0
1651806510000|2022-05-06 03:08:30|241.7|238.9|241.63|238.83|241.79|238.99|241.63|238.83|0
1651806520000|2022-05-06 03:08:40|241.79|238.99|241.95|239.15|241.95|239.15|241.79|238.99|0
1651806530000|2022-05-06 03:08:50|242.11|239.31|241.95|239.15|242.11|239.31|241.95|239.15|0
1651806540000|2022-05-06 03:09:00|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1651806550000|2022-05-06 03:09:10|242.27|239.47|242.27|239.47|242.27|239.47|242.27|239.47|0
1651806560000|2022-05-06 03:09:20|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1651806570000|2022-05-06 03:09:30|242.27|239.47|242.11|239.31|242.27|239.47|242.11|239.31|0
1651806580000|2022-05-06 03:09:40|242.03|239.23|242.03|239.23|242.03|239.23|242.03|239.23|0
1651806590000|2022-05-06 03:09:50|242.11|239.31|242.27|239.47|242.27|239.47|242.11|239.31|0
1651806600000|2022-05-06 03:10:00|242.19|239.39|242.27|239.47|242.27|239.47|242.19|239.39|0
1651806630000|2022-05-06 03:10:30|242.19|239.39|242.11|239.31|242.19|239.39|242.11|239.31|0
1651806640000|2022-05-06 03:10:40|242.19|239.39|242.27|239.47|242.27|239.47|242.19|239.39|0
1651806650000|2022-05-06 03:10:50|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1651806660000|2022-05-06 03:11:00|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1651806670000|2022-05-06 03:11:10|242.02|239.22|242.02|239.22|242.02|239.22|242.02|239.22|0
1651806680000|2022-05-06 03:11:20|242.11|239.31|242.27|239.47|242.27|239.47|242.11|239.31|0
1651806690000|2022-05-06 03:11:30|242.43|239.63|242.43|239.63|242.43|239.63|242.27|239.47|0
1651806700000|2022-05-06 03:11:40|242.35|239.55|242.27|239.47|242.35|239.55|242.27|239.47|0
1651806720000|2022-05-06 03:12:00|242.43|239.63|242.35|239.55|242.43|239.63|242.35|239.55|0
1651806730000|2022-05-06 03:12:10|242.27|239.47|242.35|239.55|242.43|239.63|242.27|239.47|0
1651806740000|2022-05-06 03:12:20|242.43|239.63|242.27|239.47|242.43|239.63|242.27|239.47|0
1651806760000|2022-05-06 03:12:40|242.43|239.63|242.27|239.47|242.43|239.63|242.27|239.47|0
1651806770000|2022-05-06 03:12:50|242.11|239.31|242.02|239.22|242.11|239.31|242.02|239.22|0
1651806780000|2022-05-06 03:13:00|241.94|239.14|242.27|239.47|242.27|239.47|241.94|239.14|0
1651806790000|2022-05-06 03:13:10|242.35|239.55|242.43|239.63|242.43|239.63|242.35|239.55|0
1651806800000|2022-05-06 03:13:20|242.27|239.47|242.27|239.47|242.27|239.47|242.27|239.47|0
1651806810000|2022-05-06 03:13:30|242.18|239.38|242.27|239.47|242.27|239.47|242.18|239.38|0
1651806820000|2022-05-06 03:13:40|242.18|239.38|242.27|239.47|242.27|239.47|242.18|239.38|0
1651806850000|2022-05-06 03:14:10|242.1|239.3|242.02|239.22|242.1|239.3|241.94|239.14|0
1651806860000|2022-05-06 03:14:20|242.1|239.3|241.94|239.14|242.1|239.3|241.94|239.14|0
1651806870000|2022-05-06 03:14:30|241.86|239.06|241.78|238.98|241.86|239.06|241.78|238.98|0
1651806880000|2022-05-06 03:14:40|241.7|238.9|241.7|238.9|241.7|238.9|241.7|238.9|0
1651806890000|2022-05-06 03:14:50|241.62|238.82|241.62|238.82|241.62|238.82|241.62|238.82|0
1651806900000|2022-05-06 03:15:00|241.78|238.98|241.94|239.14|241.94|239.14|241.78|238.98|0
1651806910000|2022-05-06 03:15:10|241.7|238.9|241.62|238.82|241.7|238.9|241.62|238.82|0
1651806920000|2022-05-06 03:15:20|241.46|238.66|241.78|238.98|241.78|238.98|241.46|238.66|0
1651806930000|2022-05-06 03:15:30|241.86|239.06|241.94|239.14|241.94|239.14|241.78|238.98|0
1651806940000|2022-05-06 03:15:40|241.86|239.06|241.78|238.98|241.86|239.06|241.78|238.98|0
1651806950000|2022-05-06 03:15:50|241.62|238.82|241.62|238.82|241.62|238.82|241.62|238.82|0
1651806960000|2022-05-06 03:16:00|241.78|238.98|241.78|238.98|241.94|239.14|241.78|238.98|0
1651806980000|2022-05-06 03:16:20|241.62|238.82|241.62|238.82|241.62|238.82|241.62|238.82|0
1651807010000|2022-05-06 03:16:50|241.78|238.98|241.78|238.98|241.78|238.98|241.78|238.98|0
1651807030000|2022-05-06 03:17:10|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1651807050000|2022-05-06 03:17:30|241.94|239.14|241.94|239.14|241.94|239.14|241.85|239.05|0
1651807060000|2022-05-06 03:17:40|241.78|238.98|241.78|238.98|241.78|238.98|241.78|238.98|0
1651807080000|2022-05-06 03:18:00|241.61|238.81|241.78|238.98|241.78|238.98|241.61|238.81|0
1651807090000|2022-05-06 03:18:10|241.85|239.05|241.94|239.14|241.94|239.14|241.85|239.05|0
1651807110000|2022-05-06 03:18:30|241.78|238.98|241.78|238.98|241.78|238.98|241.78|238.98|0
1651807120000|2022-05-06 03:18:40|241.94|239.14|241.78|238.98|241.94|239.14|241.78|238.98|0
1651807130000|2022-05-06 03:18:50|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1651807140000|2022-05-06 03:19:00|241.94|239.14|242.1|239.3|242.1|239.3|241.94|239.14|0
1651807150000|2022-05-06 03:19:10|241.85|239.05|242.01|239.21|242.01|239.21|241.85|239.05|0
1651807160000|2022-05-06 03:19:20|241.94|239.14|241.61|238.81|241.94|239.14|241.61|238.81|0
1651807170000|2022-05-06 03:19:30|241.77|238.97|241.69|238.89|241.77|238.97|241.69|238.89|0
1651807180000|2022-05-06 03:19:40|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1651807190000|2022-05-06 03:19:50|241.69|238.89|241.77|238.97|241.77|238.97|241.69|238.89|0
1651807200000|2022-05-06 03:20:00|241.94|239.14|242.1|239.3|242.1|239.3|241.94|239.14|0
1651807210000|2022-05-06 03:20:10|242.26|239.46|242.26|239.46|242.26|239.46|242.26|239.46|0
1651807220000|2022-05-06 03:20:20|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1651807230000|2022-05-06 03:20:30|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1651807240000|2022-05-06 03:20:40|242.26|239.46|242.26|239.46|242.26|239.46|242.26|239.46|0
1651807250000|2022-05-06 03:20:50|242.42|239.62|242.58|239.78|242.58|239.78|242.42|239.62|0
1651807260000|2022-05-06 03:21:00|242.42|239.62|242.1|239.3|242.42|239.62|242.1|239.3|0
1651807270000|2022-05-06 03:21:10|242.26|239.46|242.26|239.46|242.42|239.62|242.26|239.46|0
1651807280000|2022-05-06 03:21:20|242.42|239.62|242.26|239.46|242.42|239.62|242.26|239.46|0
1651807290000|2022-05-06 03:21:30|242.1|239.3|242.09|239.29|242.1|239.3|242.01|239.21|0
1651807300000|2022-05-06 03:21:40|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1651807310000|2022-05-06 03:21:50|241.77|238.97|241.77|238.97|241.93|239.13|241.77|238.97|0
1651807320000|2022-05-06 03:22:00|241.93|239.13|241.77|238.97|241.93|239.13|241.77|238.97|0
1651807330000|2022-05-06 03:22:10|241.85|239.05|241.77|238.97|241.85|239.05|241.77|238.97|0
1651807340000|2022-05-06 03:22:20|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1651807350000|2022-05-06 03:22:30|241.85|239.05|241.85|239.05|241.85|239.05|241.85|239.05|0
1651807360000|2022-05-06 03:22:40|241.77|238.97|241.77|238.97|241.85|239.05|241.77|238.97|0
1651807370000|2022-05-06 03:22:50|241.61|238.81|241.61|238.81|241.61|238.81|241.61|238.81|0
1651807380000|2022-05-06 03:23:00|241.77|238.97|241.77|238.97|241.77|238.97|241.69|238.89|0
1651807390000|2022-05-06 03:23:10|241.61|238.81|241.77|238.97|241.77|238.97|241.61|238.81|0
1651807400000|2022-05-06 03:23:20|241.93|239.13|241.85|239.05|241.93|239.13|241.85|239.05|0
1651807410000|2022-05-06 03:23:30|241.69|238.89|241.85|239.05|241.85|239.05|241.68|238.88|0
1651807420000|2022-05-06 03:23:40|241.77|238.97|241.85|239.05|241.85|239.05|241.77|238.97|0
1651807430000|2022-05-06 03:23:50|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1651807440000|2022-05-06 03:24:00|241.85|239.05|241.77|238.97|241.85|239.05|241.77|238.97|0
1651807450000|2022-05-06 03:24:10|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1651807460000|2022-05-06 03:24:20|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1651807480000|2022-05-06 03:24:40|241.93|239.13|242.01|239.21|242.01|239.21|241.93|239.13|0
1651807490000|2022-05-06 03:24:50|241.93|239.13|242.9|240.1|243.06|240.26|241.93|239.13|0
1651807500000|2022-05-06 03:25:00|242.74|239.94|242.74|239.94|242.9|240.1|242.74|239.94|0
1651807510000|2022-05-06 03:25:10|242.82|240.02|242.58|239.78|242.82|240.02|242.58|239.78|0
1651807520000|2022-05-06 03:25:20|242.65|239.85|242.41|239.61|242.65|239.85|242.41|239.61|0
1651807530000|2022-05-06 03:25:30|242.49|239.69|242.58|239.78|242.58|239.78|242.49|239.69|0
1651807540000|2022-05-06 03:25:40|242.49|239.69|242.74|239.94|242.74|239.94|242.49|239.69|0
1651807550000|2022-05-06 03:25:50|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1651807570000|2022-05-06 03:26:10|242.74|239.94|242.9|240.1|243.06|240.26|242.74|239.94|0
1651807580000|2022-05-06 03:26:20|242.74|239.94|242.9|240.1|242.9|240.1|242.74|239.94|0
1651807590000|2022-05-06 03:26:30|242.81|240.01|242.9|240.1|242.9|240.1|242.74|239.94|0
1651807600000|2022-05-06 03:26:40|242.74|239.94|242.74|239.94|242.74|239.94|242.57|239.77|0
1651807610000|2022-05-06 03:26:50|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1651807620000|2022-05-06 03:27:00|242.41|239.61|242.25|239.45|242.41|239.61|242.25|239.45|0
1651807630000|2022-05-06 03:27:10|242.41|239.61|242.41|239.61|242.41|239.61|242.41|239.61|0
1651807640000|2022-05-06 03:27:20|242.25|239.45|242.25|239.45|242.25|239.45|242.25|239.45|0
1651807650000|2022-05-06 03:27:30|242.33|239.53|242.25|239.45|242.33|239.53|242.25|239.45|0
1651807660000|2022-05-06 03:27:40|242.41|239.61|242.25|239.45|242.41|239.61|242.25|239.45|0
1651807680000|2022-05-06 03:28:00|242.41|239.61|242.73|239.93|242.73|239.93|242.41|239.61|0
1651807690000|2022-05-06 03:28:10|242.57|239.77|242.9|240.1|242.9|240.1|242.41|239.61|0
1651807700000|2022-05-06 03:28:20|243.14|240.34|243.06|240.26|243.14|240.34|243.06|240.26|0
1651807710000|2022-05-06 03:28:30|242.97|240.17|243.06|240.26|243.06|240.26|242.97|240.17|0
1651807720000|2022-05-06 03:28:40|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1651807730000|2022-05-06 03:28:50|242.9|240.1|242.97|240.17|242.97|240.17|242.9|240.1|0
1651807740000|2022-05-06 03:29:00|242.9|240.1|243.06|240.26|243.06|240.26|242.73|239.93|0
1651807750000|2022-05-06 03:29:10|242.89|240.09|242.89|240.09|243.06|240.26|242.89|240.09|0
1651807760000|2022-05-06 03:29:20|243.06|240.26|243.06|240.26|243.06|240.26|243.06|240.26|0
1651807770000|2022-05-06 03:29:30|243.13|240.33|243.22|240.42|243.22|240.42|243.06|240.26|0
1651807780000|2022-05-06 03:29:40|243.06|240.26|242.73|239.93|243.06|240.26|242.73|239.93|0
1651807790000|2022-05-06 03:29:50|242.81|240.01|242.81|240.01|242.81|240.01|242.81|240.01|0
1651807800000|2022-05-06 03:30:00|242.89|240.09|242.89|240.09|242.89|240.09|242.65|239.85|0
1651807810000|2022-05-06 03:30:10|242.97|240.17|242.89|240.09|242.97|240.17|242.89|240.09|0
1651807820000|2022-05-06 03:30:20|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1651807830000|2022-05-06 03:30:30|242.57|239.77|242.73|239.93|242.73|239.93|242.57|239.77|0
1651807840000|2022-05-06 03:30:40|243.06|240.26|243.06|240.26|243.06|240.26|243.06|240.26|0
1651807850000|2022-05-06 03:30:50|243.05|240.25|243.38|240.58|243.38|240.58|243.05|240.25|0
1651807860000|2022-05-06 03:31:00|243.22|240.42|243.38|240.58|243.38|240.58|243.05|240.25|0
1651807870000|2022-05-06 03:31:10|243.54|240.74|243.7|240.9|243.7|240.9|243.38|240.58|0
1651807880000|2022-05-06 03:31:20|243.87|241.07|243.87|241.07|243.87|241.07|243.87|241.07|0
1651807890000|2022-05-06 03:31:30|244.43|241.63|244.11|241.31|244.43|241.63|244.03|241.23|0
1651807900000|2022-05-06 03:31:40|244.19|241.39|244.19|241.39|244.19|241.39|244.03|241.23|0
1651807910000|2022-05-06 03:31:50|244.03|241.23|244.03|241.23|244.03|241.23|244.03|241.23|0
1651807920000|2022-05-06 03:32:00|243.86|241.06|244.11|241.31|244.11|241.31|243.86|241.06|0
1651807930000|2022-05-06 03:32:10|244.03|241.23|244.51|241.71|244.51|241.71|244.03|241.23|0
1651807940000|2022-05-06 03:32:20|244.35|241.55|244.51|241.71|244.51|241.71|244.35|241.55|0
1651807950000|2022-05-06 03:32:30|244.27|241.47|244.27|241.47|244.35|241.55|244.27|241.47|0
1651807960000|2022-05-06 03:32:40|244.35|241.55|244.68|241.88|244.68|241.88|244.35|241.55|0
1651807970000|2022-05-06 03:32:50|244.35|241.55|244.35|241.55|244.35|241.55|244.35|241.55|0
1651807980000|2022-05-06 03:33:00|244.43|241.63|244.35|241.55|244.43|241.63|244.35|241.55|0
1651807990000|2022-05-06 03:33:10|244.43|241.63|244.43|241.63|244.43|241.63|244.43|241.63|0
1651808000000|2022-05-06 03:33:20|244.35|241.55|244.68|241.88|244.68|241.88|244.35|241.55|0
1651808010000|2022-05-06 03:33:30|244.84|242.04|245|242.2|245|242.2|244.84|242.04|0
1651808030000|2022-05-06 03:33:50|244.84|242.04|245.16|242.36|245.33|242.53|244.84|242.04|0
1651808040000|2022-05-06 03:34:00|244.84|242.04|244.84|242.04|244.84|242.04|244.84|242.04|0
1651808050000|2022-05-06 03:34:10|245.08|242.28|245.16|242.36|245.16|242.36|245|242.2|0
1651808060000|2022-05-06 03:34:20|245.33|242.53|245.33|242.53|245.33|242.53|245.33|242.53|0
1651808070000|2022-05-06 03:34:30|245.16|242.36|245.65|242.85|245.65|242.85|245.16|242.36|0
1651808080000|2022-05-06 03:34:40|245.49|242.69|245.65|242.85|245.65|242.85|245.49|242.69|0
1651808090000|2022-05-06 03:34:50|245.81|243.01|245.49|242.69|245.81|243.01|245.49|242.69|0
1651808100000|2022-05-06 03:35:00|245.65|242.85|245.49|242.69|245.65|242.85|245.49|242.69|0
1651808110000|2022-05-06 03:35:10|245.65|242.85|245.81|243.01|245.81|243.01|245.65|242.85|0
1651808120000|2022-05-06 03:35:20|245.98|243.18|245.81|243.01|245.98|243.18|245.81|243.01|0
1651808130000|2022-05-06 03:35:30|245.65|242.85|245.81|243.01|245.98|243.18|245.65|242.85|0
1651808140000|2022-05-06 03:35:40|245.49|242.69|245.24|242.44|245.49|242.69|245.24|242.44|0
1651808150000|2022-05-06 03:35:50|245.4|242.6|245.32|242.52|245.4|242.6|245.16|242.36|0
1651808160000|2022-05-06 03:36:00|245.49|242.69|245.98|243.18|245.98|243.18|245.49|242.69|0
1651808170000|2022-05-06 03:36:10|245.81|243.01|245.98|243.18|245.98|243.18|245.81|243.01|0
1651808180000|2022-05-06 03:36:20|246.14|243.34|246.38|243.58|246.38|243.58|246.14|243.34|0
1651808190000|2022-05-06 03:36:30|246.63|243.83|246.79|243.99|246.79|243.99|246.63|243.83|0
1651808200000|2022-05-06 03:36:40|246.63|243.83|246.95|244.15|247.12|244.32|246.63|243.83|0
1651808210000|2022-05-06 03:36:50|246.63|243.83|246.79|243.99|246.95|244.15|246.63|243.83|0
1651808220000|2022-05-06 03:37:00|246.63|243.83|246.63|243.83|246.79|243.99|246.63|243.83|0
1651808230000|2022-05-06 03:37:10|246.46|243.66|246.46|243.66|246.46|243.66|246.38|243.58|0
1651808240000|2022-05-06 03:37:20|246.3|243.5|246.14|243.34|246.3|243.5|246.14|243.34|0
1651808250000|2022-05-06 03:37:30|246.3|243.5|246.14|243.34|246.3|243.5|246.14|243.34|0
1651808260000|2022-05-06 03:37:40|246.3|243.5|246.14|243.34|246.3|243.5|246.14|243.34|0
1651808280000|2022-05-06 03:38:00|246.21|243.41|246.3|243.5|246.3|243.5|246.14|243.34|0
1651808290000|2022-05-06 03:38:10|246.46|243.66|246.63|243.83|246.63|243.83|246.46|243.66|0
1651808300000|2022-05-06 03:38:20|246.46|243.66|246.54|243.74|246.54|243.74|246.46|243.66|0
1651808310000|2022-05-06 03:38:30|246.46|243.66|246.14|243.34|246.46|243.66|246.14|243.34|0
1651808320000|2022-05-06 03:38:40|245.97|243.17|246.3|243.5|246.3|243.5|245.97|243.17|0
1651808350000|2022-05-06 03:39:10|246.54|243.74|246.46|243.66|246.54|243.74|246.46|243.66|0
1651808360000|2022-05-06 03:39:20|246.62|243.82|246.46|243.66|246.62|243.82|246.46|243.66|0
1651808370000|2022-05-06 03:39:30|246.54|243.74|246.46|243.66|246.54|243.74|246.46|243.66|0
1651808380000|2022-05-06 03:39:40|246.3|243.5|246.13|243.33|246.3|243.5|246.13|243.33|0
1651808390000|2022-05-06 03:39:50|246.3|243.5|246.3|243.5|246.3|243.5|246.3|243.5|0
1651808400000|2022-05-06 03:40:00|246.21|243.41|246.13|243.33|246.3|243.5|246.13|243.33|0
1651808410000|2022-05-06 03:40:10|245.97|243.17|245.97|243.17|245.97|243.17|245.97|243.17|0
1651808420000|2022-05-06 03:40:20|245.81|243.01|246.13|243.33|246.13|243.33|245.81|243.01|0
1651808430000|2022-05-06 03:40:30|245.97|243.17|246.13|243.33|246.13|243.33|245.97|243.17|0
1651808440000|2022-05-06 03:40:40|246.3|243.5|245.97|243.17|246.3|243.5|245.97|243.17|0
1651808460000|2022-05-06 03:41:00|245.81|243.01|245.81|243.01|245.81|243.01|245.81|243.01|0
1651808470000|2022-05-06 03:41:10|245.64|242.84|245.64|242.84|245.64|242.84|245.64|242.84|0
1651808480000|2022-05-06 03:41:20|245.48|242.68|245.48|242.68|245.48|242.68|245.32|242.52|0
1651808490000|2022-05-06 03:41:30|245.64|242.84|245.64|242.84|245.72|242.92|245.64|242.84|0
1651808500000|2022-05-06 03:41:40|245.81|243.01|245.64|242.84|245.81|243.01|245.56|242.76|0
1651808510000|2022-05-06 03:41:50|245.48|242.68|245.48|242.68|245.64|242.84|245.48|242.68|0
1651808520000|2022-05-06 03:42:00|245.72|242.92|245.72|242.92|245.72|242.92|245.72|242.92|0
1651808530000|2022-05-06 03:42:10|245.56|242.76|245.64|242.84|245.8|243|245.56|242.76|0
1651808540000|2022-05-06 03:42:20|245.48|242.68|245.32|242.52|245.48|242.68|245.32|242.52|0
1651808550000|2022-05-06 03:42:30|245.48|242.68|245.32|242.52|245.48|242.68|245.32|242.52|0
1651808560000|2022-05-06 03:42:40|245.39|242.59|245.15|242.35|245.39|242.59|245.15|242.35|0
1651808570000|2022-05-06 03:42:50|245.31|242.51|245.31|242.51|245.31|242.51|245.31|242.51|0
1651808580000|2022-05-06 03:43:00|245.48|242.68|245.56|242.76|245.72|242.92|245.39|242.59|0
1651808590000|2022-05-06 03:43:10|245.64|242.84|245.56|242.76|245.8|243|245.56|242.76|0
1651808600000|2022-05-06 03:43:20|245.64|242.84|245.72|242.92|245.72|242.92|245.64|242.84|0
1651808610000|2022-05-06 03:43:30|245.8|243|245.8|243|245.97|243.17|245.72|242.92|0
1651808620000|2022-05-06 03:43:40|245.88|243.08|245.8|243|245.88|243.08|245.8|243|0
1651808630000|2022-05-06 03:43:50|245.97|243.17|245.97|243.17|245.97|243.17|245.97|243.17|0
1651808640000|2022-05-06 03:44:00|246.13|243.33|246.45|243.65|246.45|243.65|246.13|243.33|0
1651808650000|2022-05-06 03:44:10|246.53|243.73|246.45|243.65|246.53|243.73|246.45|243.65|0
1651808660000|2022-05-06 03:44:20|246.62|243.82|246.62|243.82|246.62|243.82|246.62|243.82|0
1651808670000|2022-05-06 03:44:30|246.78|243.98|246.94|244.14|246.94|244.14|246.78|243.98|0
1651808690000|2022-05-06 03:44:50|246.78|243.98|246.94|244.14|246.94|244.14|246.78|243.98|0
1651808700000|2022-05-06 03:45:00|247.11|244.31|246.86|244.06|247.11|244.31|246.86|244.06|0
1651808710000|2022-05-06 03:45:10|247.02|244.22|247.11|244.31|247.11|244.31|247.02|244.22|0
1651808730000|2022-05-06 03:45:30|246.94|244.14|246.78|243.98|247.02|244.22|246.78|243.98|0
1651808740000|2022-05-06 03:45:40|246.94|244.14|246.94|244.14|246.94|244.14|246.94|244.14|0
1651808750000|2022-05-06 03:45:50|246.86|244.06|247.27|244.47|247.27|244.47|246.86|244.06|0
1651808760000|2022-05-06 03:46:00|247.11|244.31|246.94|244.14|247.11|244.31|246.94|244.14|0
1651808770000|2022-05-06 03:46:10|246.45|243.65|246.45|243.65|246.45|243.65|246.45|243.65|0
1651808780000|2022-05-06 03:46:20|246.62|243.82|246.78|243.98|246.78|243.98|246.62|243.82|0
1651808790000|2022-05-06 03:46:30|246.94|244.14|246.94|244.14|246.94|244.14|246.94|244.14|0
1651808810000|2022-05-06 03:46:50|247.1|244.3|247.1|244.3|247.1|244.3|247.1|244.3|0
1651808820000|2022-05-06 03:47:00|246.94|244.14|246.78|243.98|246.94|244.14|246.78|243.98|0
1651808830000|2022-05-06 03:47:10|246.94|244.14|246.86|244.06|246.94|244.14|246.78|243.98|0
1651808840000|2022-05-06 03:47:20|246.78|243.98|247.1|244.3|247.1|244.3|246.78|243.98|0
1651808870000|2022-05-06 03:47:50|246.78|243.98|246.94|244.14|246.94|244.14|246.78|243.98|0
1651808880000|2022-05-06 03:48:00|246.69|243.89|246.61|243.81|246.69|243.89|246.61|243.81|0
1651808890000|2022-05-06 03:48:10|246.78|243.98|247.18|244.38|247.18|244.38|246.78|243.98|0
1651808900000|2022-05-06 03:48:20|247.27|244.47|247.18|244.38|247.27|244.47|247.1|244.3|0
1651808910000|2022-05-06 03:48:30|247.27|244.47|247.1|244.3|247.27|244.47|247.1|244.3|0
1651808920000|2022-05-06 03:48:40|246.61|243.81|246.85|244.05|246.85|244.05|246.61|243.81|0
1651808930000|2022-05-06 03:48:50|246.94|244.14|246.85|244.05|246.94|244.14|246.85|244.05|0
1651808940000|2022-05-06 03:49:00|246.69|243.89|246.69|243.89|246.78|243.98|246.69|243.89|0
1651808950000|2022-05-06 03:49:10|246.78|243.98|246.61|243.81|246.78|243.98|246.61|243.81|0
1651808980000|2022-05-06 03:49:40|246.53|243.73|246.53|243.73|246.53|243.73|246.53|243.73|0
1651808990000|2022-05-06 03:49:50|246.61|243.81|246.61|243.81|246.69|243.89|246.61|243.81|0
1651809000000|2022-05-06 03:50:00|246.45|243.65|246.77|243.97|246.77|243.97|246.45|243.65|0
1651809010000|2022-05-06 03:50:10|246.94|244.14|246.94|244.14|246.94|244.14|246.94|244.14|0
1651809020000|2022-05-06 03:50:20|247.1|244.3|246.94|244.14|247.1|244.3|246.94|244.14|0
1651809040000|2022-05-06 03:50:40|247.1|244.3|246.94|244.14|247.1|244.3|246.94|244.14|0
1651809060000|2022-05-06 03:51:00|246.85|244.05|246.94|244.14|246.94|244.14|246.77|243.97|0
1651809070000|2022-05-06 03:51:10|247.01|244.21|246.94|244.14|247.1|244.3|246.94|244.14|0
1651809080000|2022-05-06 03:51:20|247.1|244.3|246.94|244.14|247.1|244.3|246.94|244.14|0
1651809100000|2022-05-06 03:51:40|247.01|244.21|246.94|244.14|247.01|244.21|246.94|244.14|0
1651809110000|2022-05-06 03:51:50|247.01|244.21|247.01|244.21|247.01|244.21|246.93|244.13|0
1651809120000|2022-05-06 03:52:00|248.08|245.28|247.83|245.03|248.08|245.28|247.83|245.03|0
1651809130000|2022-05-06 03:52:10|247.92|245.12|248.08|245.28|248.08|245.28|247.92|245.12|0
1651809140000|2022-05-06 03:52:20|247.75|244.95|247.59|244.79|247.75|244.95|247.59|244.79|0
1651809150000|2022-05-06 03:52:30|247.75|244.95|247.75|244.95|247.83|245.03|247.75|244.95|0
1651809160000|2022-05-06 03:52:40|247.92|245.12|248.57|245.77|248.57|245.77|247.92|245.12|0
1651809170000|2022-05-06 03:52:50|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1651809180000|2022-05-06 03:53:00|248.41|245.61|248.9|246.1|248.9|246.1|248.41|245.61|0
1651809190000|2022-05-06 03:53:10|248.73|245.93|248.73|245.93|248.9|246.1|248.73|245.93|0
1651809200000|2022-05-06 03:53:20|248.9|246.1|248.73|245.93|248.9|246.1|248.73|245.93|0
1651809210000|2022-05-06 03:53:30|248.9|246.1|248.9|246.1|248.9|246.1|248.9|246.1|0
1651809220000|2022-05-06 03:53:40|249.06|246.26|248.9|246.1|249.06|246.26|248.9|246.1|0
1651809230000|2022-05-06 03:53:50|249.23|246.43|249.23|246.43|249.39|246.59|249.23|246.43|0
1651809240000|2022-05-06 03:54:00|249.3|246.5|249.23|246.43|249.3|246.5|249.23|246.43|0
1651809250000|2022-05-06 03:54:10|249.06|246.26|249.06|246.26|249.06|246.26|248.9|246.1|0
1651809260000|2022-05-06 03:54:20|248.9|246.1|249.06|246.26|249.06|246.26|248.9|246.1|0
1651809270000|2022-05-06 03:54:30|249.23|246.43|249.23|246.43|249.23|246.43|249.23|246.43|0
1651809280000|2022-05-06 03:54:40|249.3|246.5|249.22|246.42|249.39|246.59|249.22|246.42|0
1651809290000|2022-05-06 03:54:50|249.39|246.59|249.06|246.26|249.39|246.59|249.06|246.26|0
1651809300000|2022-05-06 03:55:00|248.98|246.18|249.14|246.34|249.14|246.34|248.9|246.1|0
1651809310000|2022-05-06 03:55:10|249.22|246.42|249.39|246.59|249.39|246.59|249.14|246.34|0
1651809320000|2022-05-06 03:55:20|249.55|246.75|249.55|246.75|249.55|246.75|249.55|246.75|0
1651809330000|2022-05-06 03:55:30|249.39|246.59|249.3|246.5|249.39|246.59|249.22|246.42|0
1651809340000|2022-05-06 03:55:40|249.22|246.42|249.22|246.42|249.22|246.42|249.22|246.42|0
1651809350000|2022-05-06 03:55:50|249.39|246.59|249.3|246.5|249.39|246.59|249.3|246.5|0
1651809360000|2022-05-06 03:56:00|249.39|246.59|249.39|246.59|249.55|246.75|249.39|246.59|0
1651809370000|2022-05-06 03:56:10|249.55|246.75|249.55|246.75|249.72|246.92|249.55|246.75|0
1651809380000|2022-05-06 03:56:20|249.72|246.92|249.63|246.83|249.72|246.92|249.63|246.83|0
1651809390000|2022-05-06 03:56:30|249.72|246.92|249.72|246.92|249.88|247.08|249.72|246.92|0
1651809400000|2022-05-06 03:56:40|249.39|246.59|249.22|246.42|249.39|246.59|249.22|246.42|0
1651809410000|2022-05-06 03:56:50|249.06|246.26|249.06|246.26|249.22|246.42|249.06|246.26|0
1651809420000|2022-05-06 03:57:00|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651809430000|2022-05-06 03:57:10|249.06|246.26|249.06|246.26|249.06|246.26|249.06|246.26|0
1651809440000|2022-05-06 03:57:20|248.97|246.17|248.89|246.09|248.97|246.17|248.89|246.09|0
1651809450000|2022-05-06 03:57:30|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1651809460000|2022-05-06 03:57:40|248.81|246.01|248.81|246.01|248.81|246.01|248.73|245.93|0
1651809470000|2022-05-06 03:57:50|248.64|245.84|248.56|245.76|248.64|245.84|248.56|245.76|0
1651809480000|2022-05-06 03:58:00|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1651809500000|2022-05-06 03:58:20|248.64|245.84|248.73|245.93|248.73|245.93|248.64|245.84|0
1651809510000|2022-05-06 03:58:30|249.06|246.26|248.89|246.09|249.06|246.26|248.89|246.09|0
1651809520000|2022-05-06 03:58:40|249.06|246.26|248.89|246.09|249.06|246.26|248.89|246.09|0
1651809530000|2022-05-06 03:58:50|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1651809540000|2022-05-06 03:59:00|248.81|246.01|248.73|245.93|248.81|246.01|248.73|245.93|0
1651809550000|2022-05-06 03:59:10|248.56|245.76|248.64|245.84|248.73|245.93|248.56|245.76|0
1651809560000|2022-05-06 03:59:20|248.73|245.93|248.89|246.09|248.89|246.09|248.56|245.76|0
1651809570000|2022-05-06 03:59:30|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651809580000|2022-05-06 03:59:40|249.13|246.33|249.13|246.33|249.13|246.33|249.13|246.33|0
1651809590000|2022-05-06 03:59:50|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651809600000|2022-05-06 04:00:00|248.97|246.17|248.97|246.17|249.13|246.33|248.97|246.17|0
1651809610000|2022-05-06 04:00:10|249.05|246.25|249.22|246.42|249.22|246.42|249.05|246.25|0
1651809620000|2022-05-06 04:00:20|249.13|246.33|249.22|246.42|249.22|246.42|249.05|246.25|0
1651809640000|2022-05-06 04:00:40|249.13|246.33|248.97|246.17|249.13|246.33|248.97|246.17|0
1651809650000|2022-05-06 04:00:50|248.89|246.09|248.89|246.09|248.89|246.09|248.8|246|0
1651809660000|2022-05-06 04:01:00|248.72|245.92|248.72|245.92|248.72|245.92|248.72|245.92|0
1651809670000|2022-05-06 04:01:10|248.8|246|248.8|246|248.89|246.09|248.8|246|0
1651809680000|2022-05-06 04:01:20|248.89|246.09|248.72|245.92|248.89|246.09|248.64|245.84|0
1651809690000|2022-05-06 04:01:30|248.56|245.76|248.72|245.92|248.72|245.92|248.56|245.76|0
1651809700000|2022-05-06 04:01:40|248.89|246.09|248.56|245.76|248.89|246.09|248.56|245.76|0
1651809710000|2022-05-06 04:01:50|248.64|245.84|248.72|245.92|248.72|245.92|248.64|245.84|0
1651809720000|2022-05-06 04:02:00|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651809730000|2022-05-06 04:02:10|249.05|246.25|248.72|245.92|249.05|246.25|248.72|245.92|0
1651809740000|2022-05-06 04:02:20|248.64|245.84|248.64|245.84|248.64|245.84|248.64|245.84|0
1651809750000|2022-05-06 04:02:30|248.72|245.92|248.56|245.76|248.72|245.92|248.56|245.76|0
1651809760000|2022-05-06 04:02:40|248.72|245.92|248.72|245.92|248.89|246.09|248.72|245.92|0
1651809770000|2022-05-06 04:02:50|248.64|245.84|248.56|245.76|248.64|245.84|248.56|245.76|0
1651809780000|2022-05-06 04:03:00|248.72|245.92|248.64|245.84|248.72|245.92|248.56|245.76|0
1651809790000|2022-05-06 04:03:10|248.72|245.92|248.89|246.09|248.89|246.09|248.72|245.92|0
1651809800000|2022-05-06 04:03:20|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1651809810000|2022-05-06 04:03:30|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651809820000|2022-05-06 04:03:40|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651809830000|2022-05-06 04:03:50|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651809840000|2022-05-06 04:04:00|248.96|246.16|248.72|245.92|248.96|246.16|248.72|245.92|0
1651809850000|2022-05-06 04:04:10|248.88|246.08|248.96|246.16|248.96|246.16|248.88|246.08|0
1651809860000|2022-05-06 04:04:20|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651809870000|2022-05-06 04:04:30|248.88|246.08|248.88|246.08|248.88|246.08|248.88|246.08|0
1651809880000|2022-05-06 04:04:40|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1651809890000|2022-05-06 04:04:50|248.88|246.08|248.88|246.08|248.88|246.08|248.88|246.08|0
1651809900000|2022-05-06 04:05:00|249.05|246.25|249.05|246.25|249.05|246.25|248.88|246.08|0
1651809910000|2022-05-06 04:05:10|249.21|246.41|249.21|246.41|249.21|246.41|249.05|246.25|0
1651809930000|2022-05-06 04:05:30|249.13|246.33|249.13|246.33|249.13|246.33|249.13|246.33|0
1651809940000|2022-05-06 04:05:40|249.21|246.41|249.21|246.41|249.21|246.41|249.21|246.41|0
1651809950000|2022-05-06 04:05:50|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651809960000|2022-05-06 04:06:00|249.13|246.33|249.05|246.25|249.13|246.33|249.05|246.25|0
1651809970000|2022-05-06 04:06:10|249.13|246.33|249.13|246.33|249.13|246.33|249.05|246.25|0
1651809980000|2022-05-06 04:06:20|249.12|246.32|249.12|246.32|249.12|246.32|249.05|246.25|0
1651809990000|2022-05-06 04:06:30|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651810000000|2022-05-06 04:06:40|249.21|246.41|249.12|246.32|249.21|246.41|249.12|246.32|0
1651810010000|2022-05-06 04:06:50|249.05|246.25|249.12|246.32|249.12|246.32|249.05|246.25|0
1651810020000|2022-05-06 04:07:00|249.21|246.41|249.21|246.41|249.21|246.41|249.21|246.41|0
1651810040000|2022-05-06 04:07:20|249.04|246.24|249.04|246.24|249.04|246.24|249.04|246.24|0
1651810050000|2022-05-06 04:07:30|249.12|246.32|249.04|246.24|249.12|246.32|249.04|246.24|0
1651810060000|2022-05-06 04:07:40|249.21|246.41|249.04|246.24|249.21|246.41|249.04|246.24|0
1651810070000|2022-05-06 04:07:50|249.21|246.41|249.04|246.24|249.21|246.41|249.04|246.24|0
1651810080000|2022-05-06 04:08:00|249.21|246.41|249.12|246.32|249.21|246.41|249.12|246.32|0
1651810090000|2022-05-06 04:08:10|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1651810110000|2022-05-06 04:08:30|249.45|246.65|249.45|246.65|249.45|246.65|249.45|246.65|0
1651810120000|2022-05-06 04:08:40|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1651810140000|2022-05-06 04:09:00|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1651810150000|2022-05-06 04:09:10|249.61|246.81|249.37|246.57|249.61|246.81|249.37|246.57|0
1651810170000|2022-05-06 04:09:30|249.21|246.41|249.37|246.57|249.37|246.57|249.21|246.41|0
1651810180000|2022-05-06 04:09:40|249.28|246.48|249.21|246.41|249.28|246.48|249.21|246.41|0
1651810190000|2022-05-06 04:09:50|249.04|246.24|249.04|246.24|249.04|246.24|249.04|246.24|0
1651810200000|2022-05-06 04:10:00|249.21|246.41|249.04|246.24|249.21|246.41|249.04|246.24|0
1651810210000|2022-05-06 04:10:10|249.12|246.32|249.04|246.24|249.12|246.32|249.04|246.24|0
1651810230000|2022-05-06 04:10:30|248.96|246.16|249.12|246.32|249.12|246.32|248.96|246.16|0
1651810240000|2022-05-06 04:10:40|249.04|246.24|249.04|246.24|249.04|246.24|249.04|246.24|0
1651810250000|2022-05-06 04:10:50|249.12|246.32|249.12|246.32|249.12|246.32|249.12|246.32|0
1651810260000|2022-05-06 04:11:00|249.04|246.24|249.2|246.4|249.37|246.57|249.04|246.24|0
1651810270000|2022-05-06 04:11:10|249.04|246.24|249.04|246.24|249.04|246.24|249.04|246.24|0
1651810280000|2022-05-06 04:11:20|248.95|246.15|248.95|246.15|248.95|246.15|248.95|246.15|0
1651810290000|2022-05-06 04:11:30|248.88|246.08|248.88|246.08|248.88|246.08|248.88|246.08|0
1651810310000|2022-05-06 04:11:50|248.87|246.07|248.79|245.99|248.87|246.07|248.79|245.99|0
1651810320000|2022-05-06 04:12:00|248.71|245.91|248.71|245.91|248.87|246.07|248.71|245.91|0
1651810340000|2022-05-06 04:12:20|248.79|245.99|248.55|245.75|248.79|245.99|248.55|245.75|0
1651810350000|2022-05-06 04:12:30|248.38|245.58|248.55|245.75|248.55|245.75|248.38|245.58|0
1651810360000|2022-05-06 04:12:40|248.62|245.82|248.55|245.75|248.62|245.82|248.55|245.75|0
1651810380000|2022-05-06 04:13:00|248.62|245.82|248.87|246.07|248.87|246.07|248.62|245.82|0
1651810390000|2022-05-06 04:13:10|248.71|245.91|248.71|245.91|248.71|245.91|248.71|245.91|0
1651810410000|2022-05-06 04:13:30|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1651810420000|2022-05-06 04:13:40|248.79|245.99|248.71|245.91|248.79|245.99|248.71|245.91|0
1651810430000|2022-05-06 04:13:50|248.54|245.74|248.22|245.42|248.54|245.74|248.22|245.42|0
1651810440000|2022-05-06 04:14:00|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651810460000|2022-05-06 04:14:20|248.46|245.66|248.46|245.66|248.46|245.66|248.46|245.66|0
1651810470000|2022-05-06 04:14:30|248.38|245.58|248.29|245.49|248.38|245.58|248.22|245.42|0
1651810480000|2022-05-06 04:14:40|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651810500000|2022-05-06 04:15:00|248.46|245.66|248.38|245.58|248.54|245.74|248.38|245.58|0
1651810510000|2022-05-06 04:15:10|248.21|245.41|248.21|245.41|248.21|245.41|248.21|245.41|0
1651810520000|2022-05-06 04:15:20|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651810530000|2022-05-06 04:15:30|248.38|245.58|248.38|245.58|248.38|245.58|248.21|245.41|0
1651810540000|2022-05-06 04:15:40|248.46|245.66|248.46|245.66|248.46|245.66|248.46|245.66|0
1651810550000|2022-05-06 04:15:50|248.38|245.58|248.21|245.41|248.38|245.58|248.21|245.41|0
1651810570000|2022-05-06 04:16:10|247.89|245.09|247.89|245.09|247.96|245.16|247.89|245.09|0
1651810580000|2022-05-06 04:16:20|247.96|245.16|247.89|245.09|247.96|245.16|247.89|245.09|0
1651810590000|2022-05-06 04:16:30|247.72|244.92|247.72|244.92|247.72|244.92|247.56|244.76|0
1651810600000|2022-05-06 04:16:40|247.89|245.09|247.89|245.09|247.89|245.09|247.72|244.92|0
1651810610000|2022-05-06 04:16:50|247.96|245.16|247.88|245.08|247.96|245.16|247.88|245.08|0
1651810620000|2022-05-06 04:17:00|247.72|244.92|247.72|244.92|247.72|244.92|247.72|244.92|0
1651810630000|2022-05-06 04:17:10|247.64|244.84|247.56|244.76|247.72|244.92|247.56|244.76|0
1651810640000|2022-05-06 04:17:20|247.72|244.92|247.72|244.92|247.72|244.92|247.72|244.92|0
1651810650000|2022-05-06 04:17:30|247.88|245.08|247.72|244.92|247.88|245.08|247.72|244.92|0
1651810660000|2022-05-06 04:17:40|247.39|244.59|247.56|244.76|247.56|244.76|247.39|244.59|0
1651810670000|2022-05-06 04:17:50|247.47|244.67|247.56|244.76|247.56|244.76|247.39|244.59|0
1651810680000|2022-05-06 04:18:00|247.47|244.67|247.07|244.27|247.47|244.67|247.07|244.27|0
1651810690000|2022-05-06 04:18:10|247.23|244.43|246.9|244.1|247.23|244.43|246.9|244.1|0
1651810700000|2022-05-06 04:18:20|246.74|243.94|246.74|243.94|246.74|243.94|246.74|243.94|0
1651810710000|2022-05-06 04:18:30|246.9|244.1|247.06|244.26|247.06|244.26|246.9|244.1|0
1651810720000|2022-05-06 04:18:40|247.23|244.43|247.06|244.26|247.23|244.43|247.06|244.26|0
1651810730000|2022-05-06 04:18:50|246.98|244.18|246.9|244.1|246.98|244.18|246.9|244.1|0
1651810750000|2022-05-06 04:19:10|247.06|244.26|247.06|244.26|247.06|244.26|247.06|244.26|0
1651810760000|2022-05-06 04:19:20|246.9|244.1|246.82|244.02|246.9|244.1|246.82|244.02|0
1651810770000|2022-05-06 04:19:30|246.57|243.77|246.41|243.61|246.57|243.77|246.41|243.61|0
1651810780000|2022-05-06 04:19:40|246.32|243.52|246.16|243.36|246.32|243.52|246.16|243.36|0
1651810790000|2022-05-06 04:19:50|245.92|243.12|246.08|243.28|246.08|243.28|245.92|243.12|0
1651810800000|2022-05-06 04:20:00|246|243.2|246.25|243.45|246.25|243.45|246|243.2|0
1651810810000|2022-05-06 04:20:10|246.08|243.28|246|243.2|246.08|243.28|246|243.2|0
1651810820000|2022-05-06 04:20:20|246.16|243.36|246.08|243.28|246.16|243.36|246.08|243.28|0
1651810830000|2022-05-06 04:20:30|245.59|242.79|245.76|242.96|245.76|242.96|245.59|242.79|0
1651810840000|2022-05-06 04:20:40|245.83|243.03|245.83|243.03|245.83|243.03|245.83|243.03|0
1651810850000|2022-05-06 04:20:50|245.59|242.79|245.43|242.63|245.59|242.79|245.27|242.47|0
1651810860000|2022-05-06 04:21:00|245.27|242.47|244.94|242.14|245.27|242.47|244.94|242.14|0
1651810870000|2022-05-06 04:21:10|244.86|242.06|244.94|242.14|244.94|242.14|244.86|242.06|0
1651810880000|2022-05-06 04:21:20|245.1|242.3|244.94|242.14|245.1|242.3|244.94|242.14|0
1651810890000|2022-05-06 04:21:30|245.1|242.3|245.27|242.47|245.27|242.47|245.02|242.22|0
1651810900000|2022-05-06 04:21:40|245.43|242.63|245.75|242.95|245.75|242.95|245.43|242.63|0
1651810910000|2022-05-06 04:21:50|245.83|243.03|245.92|243.12|245.92|243.12|245.83|243.03|0
1651810920000|2022-05-06 04:22:00|245.83|243.03|245.59|242.79|245.83|243.03|245.59|242.79|0
1651810930000|2022-05-06 04:22:10|245.51|242.71|245.75|242.95|245.75|242.95|245.51|242.71|0
1651810940000|2022-05-06 04:22:20|245.67|242.87|245.83|243.03|245.83|243.03|245.67|242.87|0
1651810950000|2022-05-06 04:22:30|245.92|243.12|245.92|243.12|245.92|243.12|245.92|243.12|0
1651810960000|2022-05-06 04:22:40|245.83|243.03|245.92|243.12|245.92|243.12|245.83|243.03|0
1651810970000|2022-05-06 04:22:50|245.83|243.03|245.92|243.12|245.92|243.12|245.83|243.03|0
1651810980000|2022-05-06 04:23:00|246.08|243.28|246.16|243.36|246.41|243.61|246.08|243.28|0
1651810990000|2022-05-06 04:23:10|246.41|243.61|246.41|243.61|246.41|243.61|246.24|243.44|0
1651811000000|2022-05-06 04:23:20|246.4|243.6|246.48|243.68|246.48|243.68|246.4|243.6|0
1651811010000|2022-05-06 04:23:30|246.4|243.6|246.57|243.77|246.57|243.77|246.4|243.6|0
1651811020000|2022-05-06 04:23:40|246.48|243.68|246.4|243.6|246.57|243.77|246.4|243.6|0
1651811030000|2022-05-06 04:23:50|246.48|243.68|246.57|243.77|246.57|243.77|246.48|243.68|0
1651811040000|2022-05-06 04:24:00|246.73|243.93|246.73|243.93|246.89|244.09|246.73|243.93|0
1651811070000|2022-05-06 04:24:30|246.57|243.77|246.65|243.85|246.73|243.93|246.57|243.77|0
1651811080000|2022-05-06 04:24:40|246.57|243.77|246.57|243.77|246.57|243.77|246.57|243.77|0
1651811090000|2022-05-06 04:24:50|246.64|243.84|246.57|243.77|246.64|243.84|246.57|243.77|0
1651811100000|2022-05-06 04:25:00|246.64|243.84|246.57|243.77|246.64|243.84|246.57|243.77|0
1651811110000|2022-05-06 04:25:10|246.81|244.01|246.89|244.09|246.89|244.09|246.81|244.01|0
1651811120000|2022-05-06 04:25:20|246.81|244.01|246.64|243.84|246.81|244.01|246.57|243.77|0
1651811130000|2022-05-06 04:25:30|246.57|243.77|246.57|243.77|246.57|243.77|246.57|243.77|0
1651811140000|2022-05-06 04:25:40|246.48|243.68|246.48|243.68|246.48|243.68|246.48|243.68|0
1651811150000|2022-05-06 04:25:50|246.57|243.77|246.56|243.76|246.57|243.77|246.48|243.68|0
1651811160000|2022-05-06 04:26:00|246.48|243.68|246.56|243.76|246.56|243.76|246.48|243.68|0
1651811170000|2022-05-06 04:26:10|245.75|242.95|245.91|243.11|245.91|243.11|245.75|242.95|0
1651811180000|2022-05-06 04:26:20|245.75|242.95|245.91|243.11|245.91|243.11|245.75|242.95|0
1651811270000|2022-05-06 04:27:50|245.75|242.95|245.91|243.11|245.91|243.11|245.75|242.95|0
1651811280000|2022-05-06 04:28:00|245.75|242.95|245.58|242.78|245.75|242.95|245.58|242.78|0
1651811300000|2022-05-06 04:28:20|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1651811310000|2022-05-06 04:28:30|245.09|242.29|244.85|242.05|245.09|242.29|244.85|242.05|0
1651811320000|2022-05-06 04:28:40|245.26|242.46|245.09|242.29|245.26|242.46|245.01|242.21|0
1651811330000|2022-05-06 04:28:50|245.26|242.46|245.09|242.29|245.26|242.46|245.09|242.29|0
1651811340000|2022-05-06 04:29:00|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1651811350000|2022-05-06 04:29:10|245.42|242.62|245.58|242.78|245.58|242.78|245.42|242.62|0
1651811360000|2022-05-06 04:29:20|245.5|242.7|245.5|242.7|245.5|242.7|245.5|242.7|0
1651811370000|2022-05-06 04:29:30|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1651811380000|2022-05-06 04:29:40|245.5|242.7|245.42|242.62|245.5|242.7|245.42|242.62|0
1651811390000|2022-05-06 04:29:50|245.26|242.46|245.42|242.62|245.58|242.78|245.25|242.45|0
1651811400000|2022-05-06 04:30:00|245.74|242.94|245.74|242.94|245.74|242.94|245.66|242.86|0
1651811410000|2022-05-06 04:30:10|245.66|242.86|245.91|243.11|245.91|243.11|245.66|242.86|0
1651811420000|2022-05-06 04:30:20|245.82|243.02|245.82|243.02|245.82|243.02|245.82|243.02|0
1651811430000|2022-05-06 04:30:30|245.91|243.11|245.91|243.11|245.91|243.11|245.82|243.02|0
1651811460000|2022-05-06 04:31:00|245.82|243.02|245.74|242.94|245.82|243.02|245.74|242.94|0
1651811470000|2022-05-06 04:31:10|245.58|242.78|245.42|242.62|245.58|242.78|245.42|242.62|0
1651811480000|2022-05-06 04:31:20|245.33|242.53|245.09|242.29|245.33|242.53|245.09|242.29|0
1651811490000|2022-05-06 04:31:30|245.25|242.45|245.17|242.37|245.25|242.45|245.09|242.29|0
1651811500000|2022-05-06 04:31:40|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1651811510000|2022-05-06 04:31:50|244.44|241.64|244.68|241.88|244.76|241.96|244.44|241.64|0
1651811520000|2022-05-06 04:32:00|244.76|241.96|245.42|242.62|245.42|242.62|244.76|241.96|0
1651811530000|2022-05-06 04:32:10|245.58|242.78|245.58|242.78|245.58|242.78|245.41|242.61|0
1651811540000|2022-05-06 04:32:20|245.49|242.69|245.41|242.61|245.49|242.69|245.41|242.61|0
1651811550000|2022-05-06 04:32:30|245.74|242.94|245.74|242.94|245.74|242.94|245.74|242.94|0
1651811560000|2022-05-06 04:32:40|245.9|243.1|245.9|243.1|245.9|243.1|245.9|243.1|0
1651811570000|2022-05-06 04:32:50|245.41|242.61|245.74|242.94|245.74|242.94|245.41|242.61|0
1651811580000|2022-05-06 04:33:00|245.66|242.86|245.66|242.86|245.66|242.86|245.66|242.86|0
1651811590000|2022-05-06 04:33:10|245.65|242.85|245.25|242.45|245.65|242.85|245.25|242.45|0
1651811600000|2022-05-06 04:33:20|245.41|242.61|245.58|242.78|245.65|242.85|245.41|242.61|0
1651811610000|2022-05-06 04:33:30|245.82|243.02|245.58|242.78|245.82|243.02|245.58|242.78|0
1651811620000|2022-05-06 04:33:40|245.74|242.94|245.9|243.1|245.9|243.1|245.74|242.94|0
1651811630000|2022-05-06 04:33:50|245.74|242.94|245.58|242.78|245.74|242.94|245.58|242.78|0
1651811640000|2022-05-06 04:34:00|245.74|242.94|245.65|242.85|245.74|242.94|245.65|242.85|0
1651811650000|2022-05-06 04:34:10|245.58|242.78|245.58|242.78|245.65|242.85|245.58|242.78|0
1651811660000|2022-05-06 04:34:20|245.41|242.61|245.25|242.45|245.41|242.61|245.25|242.45|0
1651811690000|2022-05-06 04:34:50|245.41|242.61|245.57|242.77|245.57|242.77|245.41|242.61|0
1651811700000|2022-05-06 04:35:00|245.49|242.69|245.41|242.61|245.49|242.69|245.41|242.61|0
1651811710000|2022-05-06 04:35:10|245.25|242.45|245.41|242.61|245.41|242.61|245.25|242.45|0
1651811720000|2022-05-06 04:35:20|245.33|242.53|245.41|242.61|245.41|242.61|245.33|242.53|0
1651811730000|2022-05-06 04:35:30|245.57|242.77|245.74|242.94|245.74|242.94|245.57|242.77|0
1651811750000|2022-05-06 04:35:50|245.65|242.85|245.65|242.85|245.65|242.85|245.65|242.85|0
1651811770000|2022-05-06 04:36:10|245.57|242.77|245.65|242.85|245.65|242.85|245.57|242.77|0
1651811780000|2022-05-06 04:36:20|245.74|242.94|245.74|242.94|245.74|242.94|245.74|242.94|0
1651811790000|2022-05-06 04:36:30|245.9|243.1|245.9|243.1|245.9|243.1|245.9|243.1|0
1651811810000|2022-05-06 04:36:50|245.74|242.94|245.57|242.77|245.74|242.94|245.57|242.77|0
1651811820000|2022-05-06 04:37:00|245.49|242.69|245.57|242.77|245.57|242.77|245.49|242.69|0
1651811830000|2022-05-06 04:37:10|245.49|242.69|245.41|242.61|245.49|242.69|245.41|242.61|0
1651811840000|2022-05-06 04:37:20|245.25|242.45|245.25|242.45|245.25|242.45|245.25|242.45|0
1651811860000|2022-05-06 04:37:40|245.16|242.36|245.08|242.28|245.16|242.36|245.08|242.28|0
1651811870000|2022-05-06 04:37:50|245.16|242.36|245.41|242.61|245.41|242.61|245.16|242.36|0
1651811880000|2022-05-06 04:38:00|245.57|242.77|245.57|242.77|245.57|242.77|245.57|242.77|0
1651811890000|2022-05-06 04:38:10|245.49|242.69|245.41|242.61|245.49|242.69|245.41|242.61|0
1651811910000|2022-05-06 04:38:30|245.16|242.36|245.24|242.44|245.24|242.44|245.16|242.36|0
1651811930000|2022-05-06 04:38:50|245.41|242.61|245.16|242.36|245.41|242.61|245.16|242.36|0
1651811940000|2022-05-06 04:39:00|245.08|242.28|245.24|242.44|245.24|242.44|245.08|242.28|0
1651811960000|2022-05-06 04:39:20|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1651812000000|2022-05-06 04:40:00|245.32|242.52|245.16|242.36|245.32|242.52|245.16|242.36|0
1651812010000|2022-05-06 04:40:10|245.24|242.44|245.08|242.28|245.24|242.44|245.08|242.28|0
1651812020000|2022-05-06 04:40:20|244.92|242.12|244.75|241.95|244.92|242.12|244.75|241.95|0
1651812030000|2022-05-06 04:40:30|244.59|241.79|244.92|242.12|244.92|242.12|244.59|241.79|0
1651812040000|2022-05-06 04:40:40|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1651812050000|2022-05-06 04:40:50|244.83|242.03|244.92|242.12|244.92|242.12|244.83|242.03|0
1651812060000|2022-05-06 04:41:00|244.91|242.11|244.91|242.11|244.91|242.11|244.91|242.11|0
1651812070000|2022-05-06 04:41:10|245.08|242.28|245.16|242.36|245.24|242.44|245.08|242.28|0
1651812080000|2022-05-06 04:41:20|245.24|242.44|245.08|242.28|245.24|242.44|245.08|242.28|0
1651812090000|2022-05-06 04:41:30|244.91|242.11|244.91|242.11|244.91|242.11|244.91|242.11|0
1651812100000|2022-05-06 04:41:40|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1651812120000|2022-05-06 04:42:00|245.08|242.28|245.08|242.28|245.08|242.28|245.08|242.28|0
1651812130000|2022-05-06 04:42:10|245.24|242.44|245.24|242.44|245.24|242.44|245.24|242.44|0
1651812140000|2022-05-06 04:42:20|245.15|242.35|245.08|242.28|245.15|242.35|245.08|242.28|0
1651812160000|2022-05-06 04:42:40|244.91|242.11|244.91|242.11|244.91|242.11|244.91|242.11|0
1651812170000|2022-05-06 04:42:50|244.75|241.95|244.67|241.87|244.75|241.95|244.67|241.87|0
1651812180000|2022-05-06 04:43:00|244.75|241.95|244.91|242.11|244.91|242.11|244.59|241.79|0
1651812190000|2022-05-06 04:43:10|244.75|241.95|244.75|241.95|244.75|241.95|244.66|241.86|0
1651812210000|2022-05-06 04:43:30|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651812240000|2022-05-06 04:44:00|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1651812250000|2022-05-06 04:44:10|244.91|242.11|244.91|242.11|244.91|242.11|244.91|242.11|0
1651812310000|2022-05-06 04:45:10|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1651812330000|2022-05-06 04:45:30|244.58|241.78|244.58|241.78|244.58|241.78|244.58|241.78|0
1651812350000|2022-05-06 04:45:50|244.26|241.46|243.93|241.13|244.26|241.46|243.77|240.97|0
1651812360000|2022-05-06 04:46:00|243.85|241.05|243.77|240.97|243.85|241.05|243.77|240.97|0
1651812370000|2022-05-06 04:46:10|243.61|240.81|243.45|240.65|243.61|240.81|243.45|240.65|0
1651812380000|2022-05-06 04:46:20|243.28|240.48|243.45|240.65|243.45|240.65|243.28|240.48|0
1651812390000|2022-05-06 04:46:30|243.61|240.81|243.61|240.81|243.61|240.81|243.61|240.81|0
1651812400000|2022-05-06 04:46:40|243.69|240.89|243.77|240.97|243.77|240.97|243.61|240.81|0
1651812410000|2022-05-06 04:46:50|243.61|240.81|243.77|240.97|243.77|240.97|243.61|240.81|0
1651812420000|2022-05-06 04:47:00|243.68|240.88|243.61|240.81|243.77|240.97|243.61|240.81|0
1651812430000|2022-05-06 04:47:10|243.77|240.97|243.68|240.88|243.77|240.97|243.68|240.88|0
1651812440000|2022-05-06 04:47:20|243.61|240.81|243.61|240.81|243.61|240.81|243.61|240.81|0
1651812460000|2022-05-06 04:47:40|243.44|240.64|243.61|240.81|243.61|240.81|243.44|240.64|0
1651812500000|2022-05-06 04:48:20|243.6|240.8|243.6|240.8|243.6|240.8|243.6|240.8|0
1651812550000|2022-05-06 04:49:10|243.77|240.97|243.77|240.97|243.77|240.97|243.77|240.97|0
1651812610000|2022-05-06 04:50:10|243.84|241.04|243.93|241.13|243.93|241.13|243.84|241.04|0
1651812620000|2022-05-06 04:50:20|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651812640000|2022-05-06 04:50:40|244.41|241.61|244.25|241.45|244.41|241.61|244.25|241.45|0
1651812650000|2022-05-06 04:50:50|244.33|241.53|244.25|241.45|244.33|241.53|244.25|241.45|0
1651812660000|2022-05-06 04:51:00|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1651812670000|2022-05-06 04:51:10|244.33|241.53|244.25|241.45|244.33|241.53|244.25|241.45|0
1651812700000|2022-05-06 04:51:40|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1651812710000|2022-05-06 04:51:50|244.58|241.78|244.58|241.78|244.58|241.78|244.58|241.78|0
1651812720000|2022-05-06 04:52:00|244.49|241.69|244.41|241.61|244.49|241.69|244.41|241.61|0
1651812730000|2022-05-06 04:52:10|244.49|241.69|244.49|241.69|244.49|241.69|244.41|241.61|0
1651812740000|2022-05-06 04:52:20|244.41|241.61|244.58|241.78|244.58|241.78|244.41|241.61|0
1651812750000|2022-05-06 04:52:30|244.74|241.94|244.9|242.1|244.9|242.1|244.74|241.94|0
1651812770000|2022-05-06 04:52:50|244.82|242.02|244.74|241.94|244.82|242.02|244.74|241.94|0
1651812800000|2022-05-06 04:53:20|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1651812820000|2022-05-06 04:53:40|244.74|241.94|244.74|241.94|244.74|241.94|244.74|241.94|0
1651812840000|2022-05-06 04:54:00|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1651812850000|2022-05-06 04:54:10|244.74|241.94|244.74|241.94|244.74|241.94|244.74|241.94|0
1651812870000|2022-05-06 04:54:30|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1651812880000|2022-05-06 04:54:40|244.57|241.77|244.65|241.85|244.65|241.85|244.57|241.77|0
1651812890000|2022-05-06 04:54:50|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1651812900000|2022-05-06 04:55:00|244.81|242.01|244.73|241.93|244.81|242.01|244.73|241.93|0
1651812930000|2022-05-06 04:55:30|244.57|241.77|244.73|241.93|244.73|241.93|244.57|241.77|0
1651812940000|2022-05-06 04:55:40|244.65|241.85|244.65|241.85|244.65|241.85|244.65|241.85|0
1651812950000|2022-05-06 04:55:50|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1651812960000|2022-05-06 04:56:00|244.81|242.01|244.81|242.01|244.81|242.01|244.81|242.01|0
1651812970000|2022-05-06 04:56:10|244.9|242.1|245.06|242.26|245.06|242.26|244.9|242.1|0
1651812980000|2022-05-06 04:56:20|245.14|242.34|245.06|242.26|245.22|242.42|245.06|242.26|0
1651813010000|2022-05-06 04:56:50|244.89|242.09|244.89|242.09|244.89|242.09|244.89|242.09|0
1651813020000|2022-05-06 04:57:00|244.81|242.01|244.65|241.85|244.81|242.01|244.57|241.77|0
1651813030000|2022-05-06 04:57:10|244.57|241.77|244.89|242.09|244.89|242.09|244.57|241.77|0
1651813050000|2022-05-06 04:57:30|244.81|242.01|244.73|241.93|244.81|242.01|244.73|241.93|0
1651813070000|2022-05-06 04:57:50|244.81|242.01|244.89|242.09|244.89|242.09|244.81|242.01|0
1651813080000|2022-05-06 04:58:00|244.97|242.17|245.06|242.26|245.06|242.26|244.97|242.17|0
1651813110000|2022-05-06 04:58:30|245.22|242.42|245.38|242.58|245.38|242.58|245.22|242.42|0
1651813120000|2022-05-06 04:58:40|245.3|242.5|245.3|242.5|245.38|242.58|245.3|242.5|0
1651813140000|2022-05-06 04:59:00|245.38|242.58|245.71|242.91|245.71|242.91|245.38|242.58|0
1651813160000|2022-05-06 04:59:20|245.54|242.74|245.54|242.74|245.54|242.74|245.54|242.74|0
1651813170000|2022-05-06 04:59:30|245.62|242.82|245.54|242.74|245.62|242.82|245.54|242.74|0
1651813200000|2022-05-06 05:00:00|245.05|242.25|244.89|242.09|245.05|242.25|244.89|242.09|0
1651813210000|2022-05-06 05:00:10|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1651813220000|2022-05-06 05:00:20|244.4|241.6|244.4|241.6|244.4|241.6|244.4|241.6|0
1651813230000|2022-05-06 05:00:30|243.67|240.87|243.91|241.11|243.91|241.11|243.67|240.87|0
1651813240000|2022-05-06 05:00:40|243.59|240.79|242.94|240.14|243.75|240.95|242.94|240.14|0
1651813250000|2022-05-06 05:00:50|243.1|240.3|243.26|240.46|243.43|240.63|243.1|240.3|0
1651813260000|2022-05-06 05:01:00|243.1|240.3|243.75|240.95|243.75|240.95|243.1|240.3|0
1651813270000|2022-05-06 05:01:10|243.67|240.87|243.26|240.46|243.67|240.87|243.18|240.38|0
1651813280000|2022-05-06 05:01:20|243.34|240.54|242.69|239.89|243.34|240.54|242.69|239.89|0
1651813290000|2022-05-06 05:01:30|242.78|239.98|242.62|239.82|242.78|239.98|242.45|239.65|0
1651813300000|2022-05-06 05:01:40|242.61|239.81|242.69|239.89|242.69|239.89|242.61|239.81|0
1651813310000|2022-05-06 05:01:50|242.61|239.81|242.78|239.98|242.78|239.98|242.45|239.65|0
1651813320000|2022-05-06 05:02:00|242.61|239.81|242.78|239.98|242.78|239.98|242.61|239.81|0
1651813330000|2022-05-06 05:02:10|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1651813340000|2022-05-06 05:02:20|242.78|239.98|242.85|240.05|242.94|240.14|242.78|239.98|0
1651813350000|2022-05-06 05:02:30|242.78|239.98|242.45|239.65|242.78|239.98|242.45|239.65|0
1651813360000|2022-05-06 05:02:40|242.29|239.49|241.97|239.17|242.29|239.49|241.97|239.17|0
1651813370000|2022-05-06 05:02:50|242.13|239.33|242.13|239.33|242.13|239.33|241.97|239.17|0
1651813380000|2022-05-06 05:03:00|241.8|239|242.45|239.65|242.45|239.65|241.8|239|0
1651813390000|2022-05-06 05:03:10|242.13|239.33|242.04|239.24|242.13|239.33|242.04|239.24|0
1651813400000|2022-05-06 05:03:20|242.29|239.49|242.29|239.49|242.45|239.65|242.29|239.49|0
1651813410000|2022-05-06 05:03:30|242.13|239.33|242.13|239.33|242.2|239.4|242.13|239.33|0
1651813420000|2022-05-06 05:03:40|242.29|239.49|242.61|239.81|242.61|239.81|242.29|239.49|0
1651813430000|2022-05-06 05:03:50|242.77|239.97|242.77|239.97|242.94|240.14|242.77|239.97|0
1651813440000|2022-05-06 05:04:00|242.94|240.14|243.26|240.46|243.26|240.46|242.94|240.14|0
1651813450000|2022-05-06 05:04:10|243.42|240.62|243.58|240.78|243.58|240.78|243.42|240.62|0
1651813460000|2022-05-06 05:04:20|243.5|240.7|243.42|240.62|243.5|240.7|243.42|240.62|0
1651813470000|2022-05-06 05:04:30|243.75|240.95|243.91|241.11|243.91|241.11|243.66|240.86|0
1651813480000|2022-05-06 05:04:40|244.07|241.27|243.91|241.11|244.07|241.27|243.91|241.11|0
1651813490000|2022-05-06 05:04:50|243.82|241.02|243.75|240.95|243.82|241.02|243.75|240.95|0
1651813500000|2022-05-06 05:05:00|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1651813510000|2022-05-06 05:05:10|244.4|241.6|244.56|241.76|244.56|241.76|244.4|241.6|0
1651813520000|2022-05-06 05:05:20|244.72|241.92|244.4|241.6|244.72|241.92|244.4|241.6|0
1651813530000|2022-05-06 05:05:30|244.31|241.51|244.72|241.92|244.72|241.92|244.31|241.51|0
1651813540000|2022-05-06 05:05:40|244.56|241.76|244.4|241.6|244.56|241.76|244.4|241.6|0
1651813550000|2022-05-06 05:05:50|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1651813560000|2022-05-06 05:06:00|243.75|240.95|243.74|240.94|243.91|241.11|243.74|240.94|0
1651813570000|2022-05-06 05:06:10|243.82|241.02|243.26|240.46|243.91|241.11|243.26|240.46|0
1651813580000|2022-05-06 05:06:20|243.42|240.62|243.17|240.37|243.42|240.62|243.17|240.37|0
1651813590000|2022-05-06 05:06:30|243.26|240.46|243.5|240.7|243.5|240.7|243.26|240.46|0
1651813600000|2022-05-06 05:06:40|243.58|240.78|243.66|240.86|243.66|240.86|243.58|240.78|0
1651813610000|2022-05-06 05:06:50|243.58|240.78|243.42|240.62|243.58|240.78|243.42|240.62|0
1651813620000|2022-05-06 05:07:00|243.58|240.78|244.31|241.51|244.31|241.51|243.58|240.78|0
1651813630000|2022-05-06 05:07:10|244.39|241.59|244.72|241.92|244.72|241.92|244.39|241.59|0
1651813640000|2022-05-06 05:07:20|244.63|241.83|244.72|241.92|244.72|241.92|244.63|241.83|0
1651813650000|2022-05-06 05:07:30|245.04|242.24|245.21|242.41|245.21|242.41|245.04|242.24|0
1651813660000|2022-05-06 05:07:40|245.04|242.24|244.88|242.08|245.21|242.41|244.88|242.08|0
1651813680000|2022-05-06 05:08:00|244.72|241.92|244.72|241.92|244.96|242.16|244.72|241.92|0
1651813690000|2022-05-06 05:08:10|244.88|242.08|244.39|241.59|244.88|242.08|244.39|241.59|0
1651813700000|2022-05-06 05:08:20|244.14|241.34|244.14|241.34|244.14|241.34|244.14|241.34|0
1651813710000|2022-05-06 05:08:30|244.23|241.43|244.23|241.43|244.23|241.43|244.14|241.34|0
1651813720000|2022-05-06 05:08:40|244.39|241.59|244.14|241.34|244.39|241.59|244.14|241.34|0
1651813730000|2022-05-06 05:08:50|244.23|241.43|244.07|241.27|244.23|241.43|243.98|241.18|0
1651813740000|2022-05-06 05:09:00|243.98|241.18|243.42|240.62|243.98|241.18|243.42|240.62|0
1651813750000|2022-05-06 05:09:10|243.25|240.45|242.93|240.13|243.33|240.53|242.93|240.13|0
1651813760000|2022-05-06 05:09:20|242.77|239.97|242.84|240.04|242.84|240.04|242.77|239.97|0
1651813770000|2022-05-06 05:09:30|242.61|239.81|242.28|239.48|242.61|239.81|242.28|239.48|0
1651813780000|2022-05-06 05:09:40|242.12|239.32|242.28|239.48|242.44|239.64|242.12|239.32|0
1651813790000|2022-05-06 05:09:50|242.36|239.56|242.44|239.64|242.44|239.64|242.36|239.56|0
1651813800000|2022-05-06 05:10:00|242.6|239.8|242.52|239.72|242.77|239.97|242.52|239.72|0
1651813810000|2022-05-06 05:10:10|242.6|239.8|242.68|239.88|242.68|239.88|242.52|239.72|0
1651813820000|2022-05-06 05:10:20|242.77|239.97|242.28|239.48|242.77|239.97|241.79|238.99|0
1651813830000|2022-05-06 05:10:30|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1651813840000|2022-05-06 05:10:40|242.52|239.72|242.77|239.97|242.77|239.97|242.44|239.64|0
1651813850000|2022-05-06 05:10:50|242.68|239.88|242.84|240.04|242.93|240.13|242.68|239.88|0
1651813860000|2022-05-06 05:11:00|242.93|240.13|242.93|240.13|243.25|240.45|242.93|240.13|0
1651813870000|2022-05-06 05:11:10|242.44|239.64|242.76|239.96|242.76|239.96|242.19|239.39|0
1651813880000|2022-05-06 05:11:20|243.09|240.29|243.09|240.29|243.09|240.29|243.09|240.29|0
1651813890000|2022-05-06 05:11:30|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1651813900000|2022-05-06 05:11:40|243|240.2|243.09|240.29|243.09|240.29|242.93|240.13|0
1651813920000|2022-05-06 05:12:00|242.93|240.13|242.76|239.96|243|240.2|242.76|239.96|0
1651813930000|2022-05-06 05:12:10|242.52|239.72|242.28|239.48|242.52|239.72|242.28|239.48|0
1651813940000|2022-05-06 05:12:20|242.36|239.56|242.44|239.64|242.44|239.64|242.36|239.56|0
1651813950000|2022-05-06 05:12:30|242.6|239.8|242.44|239.64|242.6|239.8|242.35|239.55|0
1651813960000|2022-05-06 05:12:40|242.6|239.8|242.6|239.8|242.6|239.8|242.52|239.72|0
1651813980000|2022-05-06 05:13:00|242.52|239.72|242.44|239.64|242.52|239.72|242.28|239.48|0
1651813990000|2022-05-06 05:13:10|242.28|239.48|242.28|239.48|242.28|239.48|242.11|239.31|0
1651814000000|2022-05-06 05:13:20|242.44|239.64|242.6|239.8|242.6|239.8|242.44|239.64|0
1651814010000|2022-05-06 05:13:30|242.44|239.64|242.44|239.64|242.44|239.64|242.44|239.64|0
1651814020000|2022-05-06 05:13:40|242.6|239.8|242.44|239.64|242.76|239.96|242.44|239.64|0
1651814030000|2022-05-06 05:13:50|242.6|239.8|242.28|239.48|242.6|239.8|242.28|239.48|0
1651814040000|2022-05-06 05:14:00|242.11|239.31|242.11|239.31|242.11|239.31|241.95|239.15|0
1651814050000|2022-05-06 05:14:10|242.35|239.55|242.27|239.47|242.44|239.64|242.27|239.47|0
1651814060000|2022-05-06 05:14:20|242.35|239.55|242.11|239.31|242.35|239.55|242.11|239.31|0
1651814070000|2022-05-06 05:14:30|242.27|239.47|242.44|239.64|242.44|239.64|242.27|239.47|0
1651814080000|2022-05-06 05:14:40|242.35|239.55|242.27|239.47|242.35|239.55|242.11|239.31|0
1651814090000|2022-05-06 05:14:50|242.11|239.31|242.44|239.64|242.44|239.64|242.11|239.31|0
1651814100000|2022-05-06 05:15:00|242.6|239.8|242.76|239.96|242.76|239.96|242.6|239.8|0
1651814110000|2022-05-06 05:15:10|242.92|240.12|243.08|240.28|243.08|240.28|242.92|240.12|0
1651814120000|2022-05-06 05:15:20|242.76|239.96|242.84|240.04|242.92|240.12|242.76|239.96|0
1651814130000|2022-05-06 05:15:30|242.92|240.12|242.44|239.64|242.92|240.12|242.44|239.64|0
1651814140000|2022-05-06 05:15:40|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1651814150000|2022-05-06 05:15:50|242.67|239.87|242.35|239.55|242.67|239.87|242.35|239.55|0
1651814160000|2022-05-06 05:16:00|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1651814170000|2022-05-06 05:16:10|242.27|239.47|242.27|239.47|242.43|239.63|242.27|239.47|0
1651814180000|2022-05-06 05:16:20|242.11|239.31|241.95|239.15|242.11|239.31|241.79|238.99|0
1651814190000|2022-05-06 05:16:30|241.79|238.99|242.43|239.63|242.43|239.63|241.79|238.99|0
1651814210000|2022-05-06 05:16:50|242.6|239.8|242.92|240.12|242.92|240.12|242.6|239.8|0
1651814220000|2022-05-06 05:17:00|243.08|240.28|243.08|240.28|243.08|240.28|243|240.2|0
1651814230000|2022-05-06 05:17:10|243.24|240.44|243.24|240.44|243.24|240.44|243.24|240.44|0
1651814240000|2022-05-06 05:17:20|243.41|240.61|243.41|240.61|243.41|240.61|243.41|240.61|0
1651814250000|2022-05-06 05:17:30|243.24|240.44|243.24|240.44|243.24|240.44|243.16|240.36|0
1651814260000|2022-05-06 05:17:40|243.41|240.61|243.57|240.77|243.81|241.01|243.41|240.61|0
1651814270000|2022-05-06 05:17:50|243.48|240.68|243.41|240.61|243.48|240.68|243.32|240.52|0
1651814280000|2022-05-06 05:18:00|243.24|240.44|243.08|240.28|243.32|240.52|243.08|240.28|0
1651814290000|2022-05-06 05:18:10|243.16|240.36|243.4|240.6|243.4|240.6|243.08|240.28|0
1651814300000|2022-05-06 05:18:20|243.89|241.09|244.05|241.25|244.05|241.25|243.81|241.01|0
1651814310000|2022-05-06 05:18:30|244.22|241.42|244.22|241.42|244.22|241.42|244.13|241.33|0
1651814320000|2022-05-06 05:18:40|244.46|241.66|244.38|241.58|244.46|241.66|244.38|241.58|0
1651814330000|2022-05-06 05:18:50|244.46|241.66|244.38|241.58|244.46|241.66|244.38|241.58|0
1651814340000|2022-05-06 05:19:00|244.29|241.49|244.38|241.58|244.38|241.58|244.22|241.42|0
1651814350000|2022-05-06 05:19:10|244.87|242.07|244.7|241.9|244.94|242.14|244.7|241.9|0
1651814360000|2022-05-06 05:19:20|244.94|242.14|244.54|241.74|244.94|242.14|244.54|241.74|0
1651814370000|2022-05-06 05:19:30|244.62|241.82|244.7|241.9|244.7|241.9|244.62|241.82|0
1651814380000|2022-05-06 05:19:40|244.78|241.98|244.78|241.98|244.78|241.98|244.78|241.98|0
1651814390000|2022-05-06 05:19:50|244.7|241.9|244.87|242.07|244.87|242.07|244.7|241.9|0
1651814400000|2022-05-06 05:20:00|245.03|242.23|244.78|241.98|245.03|242.23|244.78|241.98|0
1651814410000|2022-05-06 05:20:10|244.87|242.07|244.78|241.98|244.87|242.07|244.7|241.9|0
1651814420000|2022-05-06 05:20:20|244.87|242.07|244.86|242.06|245.03|242.23|244.86|242.06|0
1651814430000|2022-05-06 05:20:30|244.7|241.9|244.78|241.98|244.78|241.98|244.7|241.9|0
1651814440000|2022-05-06 05:20:40|244.86|242.06|245.03|242.23|245.03|242.23|244.86|242.06|0
1651814450000|2022-05-06 05:20:50|244.94|242.14|244.86|242.06|244.94|242.14|244.86|242.06|0
1651814460000|2022-05-06 05:21:00|245.03|242.23|245.03|242.23|245.03|242.23|244.94|242.14|0
1651814470000|2022-05-06 05:21:10|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1651814480000|2022-05-06 05:21:20|244.94|242.14|245.03|242.23|245.03|242.23|244.94|242.14|0
1651814490000|2022-05-06 05:21:30|244.86|242.06|245.1|242.3|245.1|242.3|244.86|242.06|0
1651814500000|2022-05-06 05:21:40|245.03|242.23|245.03|242.23|245.03|242.23|245.03|242.23|0
1651814510000|2022-05-06 05:21:50|245.19|242.39|245.03|242.23|245.19|242.39|245.03|242.23|0
1651814520000|2022-05-06 05:22:00|244.86|242.06|244.94|242.14|244.94|242.14|244.86|242.06|0
1651814530000|2022-05-06 05:22:10|244.86|242.06|244.94|242.14|245.03|242.23|244.86|242.06|0
1651814540000|2022-05-06 05:22:20|245.03|242.23|244.78|241.98|245.03|242.23|244.78|241.98|0
1651814550000|2022-05-06 05:22:30|244.86|242.06|244.86|242.06|244.86|242.06|244.7|241.9|0
1651814560000|2022-05-06 05:22:40|244.78|241.98|244.7|241.9|244.78|241.98|244.7|241.9|0
1651814570000|2022-05-06 05:22:50|244.78|241.98|244.7|241.9|244.86|242.06|244.7|241.9|0
1651814580000|2022-05-06 05:23:00|244.94|242.14|244.61|241.81|244.94|242.14|244.61|241.81|0
1651814590000|2022-05-06 05:23:10|244.54|241.74|244.54|241.74|244.7|241.9|244.54|241.74|0
1651814600000|2022-05-06 05:23:20|244.21|241.41|244.21|241.41|244.21|241.41|244.21|241.41|0
1651814610000|2022-05-06 05:23:30|244.05|241.25|244.13|241.33|244.13|241.33|244.05|241.25|0
1651814620000|2022-05-06 05:23:40|244.21|241.41|244.21|241.41|244.21|241.41|244.13|241.33|0
1651814630000|2022-05-06 05:23:50|244.13|241.33|244.13|241.33|244.21|241.41|244.13|241.33|0
1651814640000|2022-05-06 05:24:00|244.21|241.41|244.21|241.41|244.21|241.41|244.21|241.41|0
1651814650000|2022-05-06 05:24:10|244.05|241.25|244.45|241.65|244.45|241.65|244.05|241.25|0
1651814660000|2022-05-06 05:24:20|244.61|241.81|244.7|241.9|244.7|241.9|244.61|241.81|0
1651814670000|2022-05-06 05:24:30|244.53|241.73|244.53|241.73|244.53|241.73|244.53|241.73|0
1651814680000|2022-05-06 05:24:40|244.7|241.9|244.53|241.73|244.7|241.9|244.53|241.73|0
1651814690000|2022-05-06 05:24:50|244.37|241.57|244.37|241.57|244.37|241.57|244.37|241.57|0
1651814700000|2022-05-06 05:25:00|244.45|241.65|244.53|241.73|244.53|241.73|244.37|241.57|0
1651814710000|2022-05-06 05:25:10|244.45|241.65|244.21|241.41|244.45|241.65|244.21|241.41|0
1651814720000|2022-05-06 05:25:20|244.37|241.57|244.05|241.25|244.45|241.65|244.05|241.25|0
1651814730000|2022-05-06 05:25:30|243.96|241.16|243.88|241.08|243.96|241.16|243.72|240.92|0
1651814740000|2022-05-06 05:25:40|243.72|240.92|243.88|241.08|243.88|241.08|243.72|240.92|0
1651814750000|2022-05-06 05:25:50|243.96|241.16|244.04|241.24|244.04|241.24|243.88|241.08|0
1651814760000|2022-05-06 05:26:00|243.96|241.16|243.88|241.08|243.96|241.16|243.88|241.08|0
1651814770000|2022-05-06 05:26:10|243.96|241.16|243.8|241|243.96|241.16|243.8|241|0
1651814780000|2022-05-06 05:26:20|243.72|240.92|243.8|241|243.8|241|243.72|240.92|0
1651814790000|2022-05-06 05:26:30|243.88|241.08|243.72|240.92|243.88|241.08|243.72|240.92|0
1651814800000|2022-05-06 05:26:40|243.88|241.08|243.88|241.08|243.88|241.08|243.88|241.08|0
1651814810000|2022-05-06 05:26:50|243.8|241|243.88|241.08|243.88|241.08|243.8|241|0
1651814820000|2022-05-06 05:27:00|243.72|240.92|243.56|240.76|243.72|240.92|243.47|240.67|0
1651814830000|2022-05-06 05:27:10|243.47|240.67|243.39|240.59|243.47|240.67|243.39|240.59|0
1651814840000|2022-05-06 05:27:20|243.56|240.76|243.72|240.92|243.72|240.92|243.56|240.76|0
1651814850000|2022-05-06 05:27:30|243.88|241.08|243.96|241.16|243.96|241.16|243.88|241.08|0
1651814860000|2022-05-06 05:27:40|244.04|241.24|244.2|241.4|244.2|241.4|244.04|241.24|0
1651814870000|2022-05-06 05:27:50|244.28|241.48|244.37|241.57|244.37|241.57|244.28|241.48|0
1651814880000|2022-05-06 05:28:00|244.53|241.73|244.53|241.73|244.53|241.73|244.37|241.57|0
1651814890000|2022-05-06 05:28:10|244.44|241.64|244.53|241.73|244.53|241.73|244.44|241.64|0
1651814900000|2022-05-06 05:28:20|244.69|241.89|244.53|241.73|244.69|241.89|244.53|241.73|0
1651814920000|2022-05-06 05:28:40|244.69|241.89|245.34|242.54|245.34|242.54|244.69|241.89|0
1651814930000|2022-05-06 05:28:50|245.26|242.46|245.18|242.38|245.26|242.46|245.18|242.38|0
1651814940000|2022-05-06 05:29:00|245.26|242.46|245.18|242.38|245.26|242.46|245.18|242.38|0
1651814950000|2022-05-06 05:29:10|245.26|242.46|245.67|242.87|245.67|242.87|245.26|242.46|0
1651814960000|2022-05-06 05:29:20|245.83|243.03|245.83|243.03|245.83|243.03|245.67|242.87|0
1651814970000|2022-05-06 05:29:30|245.75|242.95|245.83|243.03|245.83|243.03|245.75|242.95|0
1651814980000|2022-05-06 05:29:40|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1651814990000|2022-05-06 05:29:50|245.5|242.7|245.34|242.54|245.5|242.7|245.34|242.54|0
1651815000000|2022-05-06 05:30:00|245.67|242.87|245.58|242.78|245.67|242.87|245.58|242.78|0
1651815010000|2022-05-06 05:30:10|245.09|242.29|244.2|241.4|245.09|242.29|244.2|241.4|0
1651815020000|2022-05-06 05:30:20|244.28|241.48|244.36|241.56|244.36|241.56|244.28|241.48|0
1651815030000|2022-05-06 05:30:30|244.2|241.4|244.2|241.4|244.2|241.4|244.2|241.4|0
1651815040000|2022-05-06 05:30:40|244.12|241.32|244.53|241.73|244.53|241.73|244.12|241.32|0
1651815050000|2022-05-06 05:30:50|244.36|241.56|245.01|242.21|245.01|242.21|244.36|241.56|0
1651815060000|2022-05-06 05:31:00|244.85|242.05|245.5|242.7|245.5|242.7|244.85|242.05|0
1651815070000|2022-05-06 05:31:10|245.34|242.54|245.34|242.54|245.34|242.54|245.34|242.54|0
1651815080000|2022-05-06 05:31:20|245.5|242.7|245.5|242.7|245.67|242.87|245.5|242.7|0
1651815090000|2022-05-06 05:31:30|245.58|242.78|245.42|242.62|245.58|242.78|245.42|242.62|0
1651815100000|2022-05-06 05:31:40|245.5|242.7|245.5|242.7|245.5|242.7|245.5|242.7|0
1651815110000|2022-05-06 05:31:50|245.42|242.62|245.34|242.54|245.42|242.62|245.34|242.54|0
1651815120000|2022-05-06 05:32:00|245.25|242.45|245.18|242.38|245.25|242.45|245.09|242.29|0
1651815130000|2022-05-06 05:32:10|245.09|242.29|245.09|242.29|245.09|242.29|245.01|242.21|0
1651815140000|2022-05-06 05:32:20|245.66|242.86|245.66|242.86|245.66|242.86|245.34|242.54|0
1651815150000|2022-05-06 05:32:30|245.83|243.03|245.74|242.94|245.83|243.03|245.74|242.94|0
1651815160000|2022-05-06 05:32:40|245.83|243.03|245.66|242.86|245.83|243.03|245.66|242.86|0
1651815170000|2022-05-06 05:32:50|245.58|242.78|245.34|242.54|245.58|242.78|245.34|242.54|0
1651815180000|2022-05-06 05:33:00|245.42|242.62|245.66|242.86|245.66|242.86|245.42|242.62|0
1651815190000|2022-05-06 05:33:10|245.5|242.7|245.58|242.78|245.58|242.78|245.5|242.7|0
1651815200000|2022-05-06 05:33:20|245.5|242.7|245.5|242.7|245.58|242.78|245.5|242.7|0
1651815210000|2022-05-06 05:33:30|245.17|242.37|245.17|242.37|245.17|242.37|245.17|242.37|0
1651815220000|2022-05-06 05:33:40|245.25|242.45|245.17|242.37|245.25|242.45|245.17|242.37|0
1651815230000|2022-05-06 05:33:50|245.25|242.45|245.25|242.45|245.34|242.54|245.25|242.45|0
1651815240000|2022-05-06 05:34:00|245.17|242.37|245.25|242.45|245.25|242.45|245.17|242.37|0
1651815250000|2022-05-06 05:34:10|245.17|242.37|245.34|242.54|245.34|242.54|245.17|242.37|0
1651815260000|2022-05-06 05:34:20|245.17|242.37|245.17|242.37|245.17|242.37|245.17|242.37|0
1651815270000|2022-05-06 05:34:30|245.09|242.29|245.01|242.21|245.09|242.29|245.01|242.21|0
1651815280000|2022-05-06 05:34:40|245.09|242.29|245.34|242.54|245.34|242.54|245.09|242.29|0
1651815290000|2022-05-06 05:34:50|245.41|242.61|245.01|242.21|245.41|242.61|245.01|242.21|0
1651815300000|2022-05-06 05:35:00|244.85|242.05|244.92|242.12|245.01|242.21|244.85|242.05|0
1651815310000|2022-05-06 05:35:10|244.85|242.05|244.85|242.05|244.85|242.05|244.85|242.05|0
1651815320000|2022-05-06 05:35:20|244.6|241.8|244.68|241.88|244.85|242.05|244.6|241.8|0
1651815330000|2022-05-06 05:35:30|244.52|241.72|244.52|241.72|244.52|241.72|244.52|241.72|0
1651815340000|2022-05-06 05:35:40|244.19|241.39|244.85|242.05|244.85|242.05|244.19|241.39|0
1651815350000|2022-05-06 05:35:50|244.92|242.12|244.68|241.88|244.92|242.12|244.6|241.8|0
1651815360000|2022-05-06 05:36:00|244.6|241.8|243.87|241.07|244.6|241.8|243.87|241.07|0
1651815370000|2022-05-06 05:36:10|244.11|241.31|244.11|241.31|244.19|241.39|244.11|241.31|0
1651815380000|2022-05-06 05:36:20|244.03|241.23|244.19|241.39|244.36|241.56|244.03|241.23|0
1651815390000|2022-05-06 05:36:30|244.36|241.56|244.27|241.47|244.36|241.56|244.19|241.39|0
1651815400000|2022-05-06 05:36:40|244.36|241.56|244.19|241.39|244.36|241.56|244.19|241.39|0
1651815410000|2022-05-06 05:36:50|244.27|241.47|244.43|241.63|244.43|241.63|244.19|241.39|0
1651815420000|2022-05-06 05:37:00|244.84|242.04|245.33|242.53|245.33|242.53|244.84|242.04|0
1651815430000|2022-05-06 05:37:10|245.17|242.37|245.17|242.37|245.25|242.45|245.17|242.37|0
1651815440000|2022-05-06 05:37:20|244.84|242.04|244.52|241.72|244.84|242.04|244.52|241.72|0
1651815450000|2022-05-06 05:37:30|244.36|241.56|244.19|241.39|244.36|241.56|244.19|241.39|0
1651815460000|2022-05-06 05:37:40|244.27|241.47|244.35|241.55|244.35|241.55|244.27|241.47|0
1651815470000|2022-05-06 05:37:50|244.27|241.47|244.35|241.55|244.35|241.55|244.27|241.47|0
1651815480000|2022-05-06 05:38:00|244.43|241.63|244.6|241.8|244.76|241.96|244.43|241.63|0
1651815490000|2022-05-06 05:38:10|244.68|241.88|244.52|241.72|244.68|241.88|244.52|241.72|0
1651815500000|2022-05-06 05:38:20|244.59|241.79|244.59|241.79|244.84|242.04|244.52|241.72|0
1651815510000|2022-05-06 05:38:30|244.52|241.72|244.68|241.88|244.76|241.96|244.52|241.72|0
1651815520000|2022-05-06 05:38:40|244.84|242.04|244.84|242.04|244.84|242.04|244.76|241.96|0
1651815530000|2022-05-06 05:38:50|245|242.2|245.33|242.53|245.49|242.69|245|242.2|0
1651815540000|2022-05-06 05:39:00|245.25|242.45|245.57|242.77|245.57|242.77|245.25|242.45|0
1651815550000|2022-05-06 05:39:10|245.41|242.61|245.33|242.53|245.49|242.69|245.33|242.53|0
1651815560000|2022-05-06 05:39:20|245.82|243.02|245.98|243.18|245.98|243.18|245.82|243.02|0
1651815570000|2022-05-06 05:39:30|245.82|243.02|245.9|243.1|245.9|243.1|245.82|243.02|0
1651815580000|2022-05-06 05:39:40|245.98|243.18|245.98|243.18|245.98|243.18|245.98|243.18|0
1651815610000|2022-05-06 05:40:10|245.82|243.02|245.73|242.93|245.82|243.02|245.73|242.93|0
1651815620000|2022-05-06 05:40:20|245.65|242.85|245.49|242.69|245.73|242.93|245.41|242.61|0
1651815630000|2022-05-06 05:40:30|245.82|243.02|245.73|242.93|245.9|243.1|245.73|242.93|0
1651815640000|2022-05-06 05:40:40|245.65|242.85|245.65|242.85|245.73|242.93|245.65|242.85|0
1651815660000|2022-05-06 05:41:00|245.49|242.69|245|242.2|245.49|242.69|245|242.2|0
1651815670000|2022-05-06 05:41:10|245.16|242.36|245.16|242.36|245.16|242.36|245.16|242.36|0
1651815680000|2022-05-06 05:41:20|245.24|242.44|245.16|242.36|245.24|242.44|245.16|242.36|0
1651815700000|2022-05-06 05:41:40|244.68|241.88|244.19|241.39|244.68|241.88|244.02|241.22|0
1651815710000|2022-05-06 05:41:50|244.1|241.3|244.26|241.46|244.35|241.55|244.1|241.3|0
1651815720000|2022-05-06 05:42:00|244.35|241.55|244.43|241.63|244.43|241.63|244.35|241.55|0
1651815730000|2022-05-06 05:42:10|244.35|241.55|244.19|241.39|244.35|241.55|244.19|241.39|0
1651815740000|2022-05-06 05:42:20|244.02|241.22|244.1|241.3|244.19|241.39|244.02|241.22|0
1651815750000|2022-05-06 05:42:30|244.02|241.22|243.86|241.06|244.02|241.22|243.86|241.06|0
1651815760000|2022-05-06 05:42:40|243.7|240.9|244.19|241.39|244.19|241.39|243.7|240.9|0
1651815770000|2022-05-06 05:42:50|244.02|241.22|244.19|241.39|244.19|241.39|244.02|241.22|0
1651815780000|2022-05-06 05:43:00|244.1|241.3|244.02|241.22|244.19|241.39|244.02|241.22|0
1651815790000|2022-05-06 05:43:10|243.94|241.14|243.94|241.14|244.02|241.22|243.86|241.06|0
1651815800000|2022-05-06 05:43:20|243.86|241.06|243.86|241.06|243.86|241.06|243.78|240.98|0
1651815810000|2022-05-06 05:43:30|244.02|241.22|244.1|241.3|244.1|241.3|243.94|241.14|0
1651815820000|2022-05-06 05:43:40|244.02|241.22|243.94|241.14|244.02|241.22|243.94|241.14|0
1651815830000|2022-05-06 05:43:50|244.02|241.22|243.94|241.14|244.02|241.22|243.86|241.06|0
1651815840000|2022-05-06 05:44:00|243.86|241.06|244.18|241.38|244.18|241.38|243.86|241.06|0
1651815850000|2022-05-06 05:44:10|244.35|241.55|244.26|241.46|244.35|241.55|244.18|241.38|0
1651815860000|2022-05-06 05:44:20|244.18|241.38|244.26|241.46|244.26|241.46|244.18|241.38|0
1651815870000|2022-05-06 05:44:30|244.35|241.55|244.18|241.38|244.35|241.55|244.18|241.38|0
1651815890000|2022-05-06 05:44:50|244.1|241.3|244.35|241.55|244.35|241.55|244.1|241.3|0
1651815910000|2022-05-06 05:45:10|244.42|241.62|244.51|241.71|244.51|241.71|244.42|241.62|0
1651815920000|2022-05-06 05:45:20|244.35|241.55|244.42|241.62|244.42|241.62|244.26|241.46|0
1651815930000|2022-05-06 05:45:30|244.34|241.54|244.18|241.38|244.34|241.54|244.18|241.38|0
1651815940000|2022-05-06 05:45:40|244.26|241.46|244.67|241.87|244.67|241.87|244.26|241.46|0
1651815950000|2022-05-06 05:45:50|244.83|242.03|244.83|242.03|244.91|242.11|244.83|242.03|0
1651815960000|2022-05-06 05:46:00|244.75|241.95|244.51|241.71|244.75|241.95|244.51|241.71|0
1651815970000|2022-05-06 05:46:10|244.18|241.38|244.26|241.46|244.26|241.46|244.18|241.38|0
1651815980000|2022-05-06 05:46:20|244.18|241.38|244.34|241.54|244.34|241.54|244.18|241.38|0
1651815990000|2022-05-06 05:46:30|244.26|241.46|244.34|241.54|244.34|241.54|244.26|241.46|0
1651816000000|2022-05-06 05:46:40|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651816010000|2022-05-06 05:46:50|244.02|241.22|244.02|241.22|244.02|241.22|243.86|241.06|0
1651816020000|2022-05-06 05:47:00|243.86|241.06|243.69|240.89|244.18|241.38|243.69|240.89|0
1651816030000|2022-05-06 05:47:10|243.77|240.97|243.69|240.89|243.85|241.05|243.69|240.89|0
1651816040000|2022-05-06 05:47:20|243.45|240.65|243.37|240.57|243.45|240.65|243.37|240.57|0
1651816050000|2022-05-06 05:47:30|243.21|240.41|243.37|240.57|243.45|240.65|243.21|240.41|0
1651816060000|2022-05-06 05:47:40|243.45|240.65|243.53|240.73|243.69|240.89|243.45|240.65|0
1651816070000|2022-05-06 05:47:50|243.37|240.57|243.37|240.57|243.44|240.64|243.37|240.57|0
1651816080000|2022-05-06 05:48:00|243.53|240.73|243.53|240.73|243.53|240.73|243.37|240.57|0
1651816090000|2022-05-06 05:48:10|243.44|240.64|243.85|241.05|243.85|241.05|243.44|240.64|0
1651816100000|2022-05-06 05:48:20|243.69|240.89|243.61|240.81|243.69|240.89|243.61|240.81|0
1651816110000|2022-05-06 05:48:30|243.69|240.89|244.02|241.22|244.02|241.22|243.69|240.89|0
1651816120000|2022-05-06 05:48:40|243.85|241.05|243.93|241.13|243.93|241.13|243.85|241.05|0
1651816130000|2022-05-06 05:48:50|243.85|241.05|243.85|241.05|243.85|241.05|243.77|240.97|0
1651816140000|2022-05-06 05:49:00|244.02|241.22|244.02|241.22|244.02|241.22|243.93|241.13|0
1651816150000|2022-05-06 05:49:10|244.01|241.21|243.69|240.89|244.01|241.21|243.69|240.89|0
1651816160000|2022-05-06 05:49:20|243.77|240.97|243.69|240.89|243.77|240.97|243.69|240.89|0
1651816170000|2022-05-06 05:49:30|243.61|240.81|243.53|240.73|243.61|240.81|243.53|240.73|0
1651816180000|2022-05-06 05:49:40|243.6|240.8|243.44|240.64|243.6|240.8|243.44|240.64|0
1651816190000|2022-05-06 05:49:50|243.53|240.73|243.53|240.73|243.53|240.73|243.53|240.73|0
1651816200000|2022-05-06 05:50:00|243.85|241.05|243.85|241.05|243.85|241.05|243.69|240.89|0
1651816210000|2022-05-06 05:50:10|243.77|240.97|243.85|241.05|244.01|241.21|243.77|240.97|0
1651816220000|2022-05-06 05:50:20|243.93|241.13|243.85|241.05|243.93|241.13|243.85|241.05|0
1651816230000|2022-05-06 05:50:30|244.01|241.21|244.18|241.38|244.18|241.38|244.01|241.21|0
1651816240000|2022-05-06 05:50:40|244.25|241.45|244.18|241.38|244.34|241.54|244.18|241.38|0
1651816250000|2022-05-06 05:50:50|244.25|241.45|244.42|241.62|244.42|241.62|244.25|241.45|0
1651816260000|2022-05-06 05:51:00|244.5|241.7|244.34|241.54|244.5|241.7|244.34|241.54|0
1651816270000|2022-05-06 05:51:10|244.42|241.62|244.83|242.03|244.83|242.03|244.42|241.62|0
1651816280000|2022-05-06 05:51:20|244.99|242.19|245.15|242.35|245.23|242.43|244.99|242.19|0
1651816290000|2022-05-06 05:51:30|245.07|242.27|244.99|242.19|245.07|242.27|244.99|242.19|0
1651816300000|2022-05-06 05:51:40|245.15|242.35|244.99|242.19|245.15|242.35|244.99|242.19|0
1651816310000|2022-05-06 05:51:50|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1651816320000|2022-05-06 05:52:00|244.99|242.19|245.15|242.35|245.15|242.35|244.99|242.19|0
1651816330000|2022-05-06 05:52:10|244.82|242.02|244.41|241.61|244.9|242.1|244.41|241.61|0
1651816340000|2022-05-06 05:52:20|244.66|241.86|244.5|241.7|244.66|241.86|244.5|241.7|0
1651816350000|2022-05-06 05:52:30|244.34|241.54|244.34|241.54|244.34|241.54|244.34|241.54|0
1651816360000|2022-05-06 05:52:40|244.5|241.7|244.41|241.61|244.5|241.7|244.41|241.61|0
1651816370000|2022-05-06 05:52:50|244.34|241.54|244.5|241.7|244.5|241.7|244.34|241.54|0
1651816380000|2022-05-06 05:53:00|244.34|241.54|244.34|241.54|244.34|241.54|244.34|241.54|0
1651816390000|2022-05-06 05:53:10|244.17|241.37|244.09|241.29|244.17|241.37|244.09|241.29|0
1651816400000|2022-05-06 05:53:20|244.17|241.37|244.17|241.37|244.17|241.37|244.17|241.37|0
1651816410000|2022-05-06 05:53:30|244.33|241.53|244.25|241.45|244.33|241.53|244.25|241.45|0
1651816420000|2022-05-06 05:53:40|244.09|241.29|244.25|241.45|244.25|241.45|244.09|241.29|0
1651816430000|2022-05-06 05:53:50|244.33|241.53|244.01|241.21|244.33|241.53|244.01|241.21|0
1651816440000|2022-05-06 05:54:00|244.09|241.29|244.09|241.29|244.09|241.29|244.01|241.21|0
1651816450000|2022-05-06 05:54:10|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651816460000|2022-05-06 05:54:20|244.17|241.37|245.31|242.51|245.31|242.51|244.17|241.37|0
1651816470000|2022-05-06 05:54:30|245.23|242.43|245.39|242.59|245.64|242.84|245.23|242.43|0
1651816480000|2022-05-06 05:54:40|245.47|242.67|245.39|242.59|245.64|242.84|245.39|242.59|0
1651816490000|2022-05-06 05:54:50|245.47|242.67|245.47|242.67|245.47|242.67|245.47|242.67|0
1651816500000|2022-05-06 05:55:00|245.15|242.35|245.31|242.51|245.31|242.51|245.15|242.35|0
1651816510000|2022-05-06 05:55:10|245.15|242.35|244.66|241.86|245.15|242.35|244.66|241.86|0
1651816520000|2022-05-06 05:55:20|244.5|241.7|244.66|241.86|244.66|241.86|244.5|241.7|0
1651816530000|2022-05-06 05:55:30|244.49|241.69|244.49|241.69|244.49|241.69|244.49|241.69|0
1651816550000|2022-05-06 05:55:50|244.41|241.61|244.49|241.69|244.49|241.69|244.41|241.61|0
1651816560000|2022-05-06 05:56:00|244.33|241.53|243.76|240.96|244.33|241.53|243.76|240.96|0
1651816570000|2022-05-06 05:56:10|243.68|240.88|243.19|240.39|243.68|240.88|243.19|240.39|0
1651816580000|2022-05-06 05:56:20|243.27|240.47|243.36|240.56|243.52|240.72|243.19|240.39|0
1651816590000|2022-05-06 05:56:30|243.76|240.96|244.98|242.18|244.98|242.18|243.76|240.96|0
1651816600000|2022-05-06 05:56:40|244.66|241.86|244.49|241.69|244.66|241.86|244.49|241.69|0
1651816610000|2022-05-06 05:56:50|244.66|241.86|244.66|241.86|244.66|241.86|244.66|241.86|0
1651816620000|2022-05-06 05:57:00|244.49|241.69|244.33|241.53|244.49|241.69|244.33|241.53|0
1651816630000|2022-05-06 05:57:10|244.25|241.45|244.49|241.69|244.49|241.69|244.25|241.45|0
1651816640000|2022-05-06 05:57:20|244.98|242.18|244.9|242.1|244.98|242.18|244.82|242.02|0
1651816650000|2022-05-06 05:57:30|244.98|242.18|244.65|241.85|244.98|242.18|244.65|241.85|0
1651816660000|2022-05-06 05:57:40|244.49|241.69|244.65|241.85|244.65|241.85|244.49|241.69|0
1651816670000|2022-05-06 05:57:50|244.82|242.02|244.82|242.02|244.82|242.02|244.65|241.85|0
1651816680000|2022-05-06 05:58:00|244.65|241.85|244.65|241.85|244.65|241.85|244.57|241.77|0
1651816690000|2022-05-06 05:58:10|244.57|241.77|244.33|241.53|244.57|241.77|244.33|241.53|0
1651816700000|2022-05-06 05:58:20|244.41|241.61|244.57|241.77|244.57|241.77|244.41|241.61|0
1651816710000|2022-05-06 05:58:30|244.49|241.69|244.33|241.53|244.49|241.69|244.33|241.53|0
1651816720000|2022-05-06 05:58:40|244.08|241.28|244.17|241.37|244.17|241.37|244|241.2|0
1651816730000|2022-05-06 05:58:50|244.65|241.85|244.49|241.69|244.65|241.85|244.49|241.69|0
1651816740000|2022-05-06 05:59:00|244.65|241.85|244.98|242.18|244.98|242.18|244.65|241.85|0
1651816750000|2022-05-06 05:59:10|245.3|242.5|245.14|242.34|245.3|242.5|245.14|242.34|0
1651816760000|2022-05-06 05:59:20|244.98|242.18|245.14|242.34|245.14|242.34|244.98|242.18|0
1651816770000|2022-05-06 05:59:30|245.06|242.26|245.06|242.26|245.06|242.26|245.06|242.26|0
1651816780000|2022-05-06 05:59:40|245.14|242.34|245.06|242.26|245.14|242.34|244.98|242.18|0
1651816790000|2022-05-06 05:59:50|245.14|242.34|245.06|242.26|245.14|242.34|245.06|242.26|0
1651816800000|2022-05-06 06:00:00|245.14|242.34|245.47|242.67|245.47|242.67|244.81|242.01|0
1651816810000|2022-05-06 06:00:10|245.06|242.26|245.3|242.5|245.3|242.5|245.06|242.26|0
1651816820000|2022-05-06 06:00:20|245.79|242.99|245.96|243.16|245.96|243.16|245.79|242.99|0
1651816830000|2022-05-06 06:00:30|245.63|242.83|245.79|242.99|245.87|243.07|245.63|242.83|0
1651816840000|2022-05-06 06:00:40|245.63|242.83|245.3|242.5|245.63|242.83|245.3|242.5|0
1651816850000|2022-05-06 06:00:50|245.47|242.67|245.47|242.67|245.47|242.67|245.38|242.58|0
1651816860000|2022-05-06 06:01:00|245.46|242.66|244.65|241.85|245.46|242.66|244.65|241.85|0
1651816870000|2022-05-06 06:01:10|244.32|241.52|244.65|241.85|244.65|241.85|244.32|241.52|0
1651816880000|2022-05-06 06:01:20|244.49|241.69|244.81|242.01|244.81|242.01|244.49|241.69|0
1651816890000|2022-05-06 06:01:30|244.65|241.85|244.65|241.85|244.65|241.85|244.65|241.85|0
1651816900000|2022-05-06 06:01:40|244.81|242.01|244.98|242.18|244.98|242.18|244.81|242.01|0
1651816910000|2022-05-06 06:01:50|245.05|242.25|244.97|242.17|245.05|242.25|244.89|242.09|0
1651816920000|2022-05-06 06:02:00|245.3|242.5|245.63|242.83|245.63|242.83|245.3|242.5|0
1651816930000|2022-05-06 06:02:10|245.46|242.66|244.97|242.17|245.46|242.66|244.81|242.01|0
1651816940000|2022-05-06 06:02:20|245.3|242.5|244.97|242.17|245.3|242.5|244.97|242.17|0
1651816950000|2022-05-06 06:02:30|245.46|242.66|245.22|242.42|245.46|242.66|245.22|242.42|0
1651816960000|2022-05-06 06:02:40|245.3|242.5|245.46|242.66|245.46|242.66|245.22|242.42|0
1651816970000|2022-05-06 06:02:50|245.3|242.5|245.79|242.99|245.79|242.99|245.3|242.5|0
1651816980000|2022-05-06 06:03:00|245.3|242.5|245.63|242.83|245.63|242.83|245.3|242.5|0
1651816990000|2022-05-06 06:03:10|245.46|242.66|245.3|242.5|245.46|242.66|245.3|242.5|0
1651817000000|2022-05-06 06:03:20|245.63|242.83|245.79|242.99|245.79|242.99|245.46|242.66|0
1651817010000|2022-05-06 06:03:30|246.11|243.31|246.11|243.31|246.19|243.39|246.11|243.31|0
1651817020000|2022-05-06 06:03:40|245.95|243.15|245.95|243.15|245.95|243.15|245.79|242.99|0
1651817030000|2022-05-06 06:03:50|246.11|243.31|246.36|243.56|246.36|243.56|246.11|243.31|0
1651817040000|2022-05-06 06:04:00|246.44|243.64|247.09|244.29|247.09|244.29|246.36|243.56|0
1651817050000|2022-05-06 06:04:10|246.93|244.13|246.93|244.13|246.93|244.13|246.6|243.8|0
1651817060000|2022-05-06 06:04:20|246.77|243.97|247.09|244.29|247.09|244.29|246.77|243.97|0
1651817070000|2022-05-06 06:04:30|247.01|244.21|247.09|244.29|247.09|244.29|247.01|244.21|0
1651817080000|2022-05-06 06:04:40|247.91|245.11|247.42|244.62|247.91|245.11|247.42|244.62|0
1651817090000|2022-05-06 06:04:50|247.58|244.78|248.4|245.6|248.4|245.6|247.58|244.78|0
1651817100000|2022-05-06 06:05:00|248.08|245.28|247.66|244.86|248.08|245.28|247.58|244.78|0
1651817110000|2022-05-06 06:05:10|247.75|244.95|247.42|244.62|247.75|244.95|247.42|244.62|0
1651817120000|2022-05-06 06:05:20|247.75|244.95|247.58|244.78|247.75|244.95|247.58|244.78|0
1651817130000|2022-05-06 06:05:30|247.42|244.62|247.42|244.62|247.42|244.62|247.42|244.62|0
1651817140000|2022-05-06 06:05:40|247.58|244.78|247.83|245.03|247.83|245.03|247.58|244.78|0
1651817150000|2022-05-06 06:05:50|247.75|244.95|248.24|245.44|248.24|245.44|247.75|244.95|0
1651817160000|2022-05-06 06:06:00|247.91|245.11|248.4|245.6|248.4|245.6|247.91|245.11|0
1651817170000|2022-05-06 06:06:10|248.24|245.44|247.91|245.11|248.24|245.44|247.91|245.11|0
1651817180000|2022-05-06 06:06:20|247.75|244.95|248.24|245.44|248.24|245.44|247.75|244.95|0
1651817190000|2022-05-06 06:06:30|248.07|245.27|248.15|245.35|248.15|245.35|248.07|245.27|0
1651817200000|2022-05-06 06:06:40|247.91|245.11|248.32|245.52|248.32|245.52|247.91|245.11|0
1651817210000|2022-05-06 06:06:50|248.24|245.44|248.4|245.6|248.89|246.09|248.24|245.44|0
1651817220000|2022-05-06 06:07:00|248.73|245.93|248.73|245.93|248.89|246.09|248.56|245.76|0
1651817230000|2022-05-06 06:07:10|248.56|245.76|248.73|245.93|248.73|245.93|248.56|245.76|0
1651817240000|2022-05-06 06:07:20|248.89|246.09|249.22|246.42|249.22|246.42|248.89|246.09|0
1651817250000|2022-05-06 06:07:30|249.39|246.59|249.39|246.59|249.39|246.59|249.22|246.42|0
1651817260000|2022-05-06 06:07:40|249.22|246.42|249.22|246.42|249.39|246.59|249.22|246.42|0
1651817270000|2022-05-06 06:07:50|249.3|246.5|249.3|246.5|249.3|246.5|249.3|246.5|0
1651817280000|2022-05-06 06:08:00|249.38|246.58|249.3|246.5|249.38|246.58|249.22|246.42|0
1651817290000|2022-05-06 06:08:10|249.38|246.58|249.38|246.58|249.38|246.58|249.3|246.5|0
1651817300000|2022-05-06 06:08:20|249.22|246.42|248.56|245.76|249.22|246.42|248.56|245.76|0
1651817310000|2022-05-06 06:08:30|248.31|245.51|248.73|245.93|248.73|245.93|248.31|245.51|0
1651817320000|2022-05-06 06:08:40|248.64|245.84|248.64|245.84|248.64|245.84|248.64|245.84|0
1651817330000|2022-05-06 06:08:50|248.56|245.76|248.23|245.43|248.56|245.76|248.23|245.43|0
1651817340000|2022-05-06 06:09:00|248.4|245.6|248.48|245.68|248.48|245.68|248.23|245.43|0
1651817350000|2022-05-06 06:09:10|248.56|245.76|248.56|245.76|248.64|245.84|248.4|245.6|0
1651817360000|2022-05-06 06:09:20|248.89|246.09|248.73|245.93|248.89|246.09|248.56|245.76|0
1651817370000|2022-05-06 06:09:30|248.89|246.09|248.89|246.09|248.97|246.17|248.89|246.09|0
1651817380000|2022-05-06 06:09:40|248.73|245.93|248.97|246.17|248.97|246.17|248.73|245.93|0
1651817390000|2022-05-06 06:09:50|249.05|246.25|248.97|246.17|249.05|246.25|248.97|246.17|0
1651817400000|2022-05-06 06:10:00|249.05|246.25|249.38|246.58|249.38|246.58|249.05|246.25|0
1651817410000|2022-05-06 06:10:10|249.22|246.42|249.05|246.25|249.22|246.42|249.05|246.25|0
1651817420000|2022-05-06 06:10:20|249.22|246.42|249.05|246.25|249.22|246.42|249.05|246.25|0
1651817430000|2022-05-06 06:10:30|248.89|246.09|249.22|246.42|249.22|246.42|248.89|246.09|0
1651817440000|2022-05-06 06:10:40|249.13|246.33|248.72|245.92|249.13|246.33|248.72|245.92|0
1651817450000|2022-05-06 06:10:50|248.89|246.09|248.72|245.92|248.89|246.09|248.72|245.92|0
1651817460000|2022-05-06 06:11:00|248.89|246.09|249.13|246.33|249.13|246.33|248.89|246.09|0
1651817470000|2022-05-06 06:11:10|249.22|246.42|249.38|246.58|249.38|246.58|249.22|246.42|0
1651817480000|2022-05-06 06:11:20|249.22|246.42|249.38|246.58|249.54|246.74|249.22|246.42|0
1651817490000|2022-05-06 06:11:30|249.54|246.74|249.71|246.91|249.71|246.91|249.54|246.74|0
1651817500000|2022-05-06 06:11:40|249.54|246.74|249.71|246.91|249.71|246.91|249.54|246.74|0
1651817510000|2022-05-06 06:11:50|249.54|246.74|249.71|246.91|249.71|246.91|249.54|246.74|0
1651817520000|2022-05-06 06:12:00|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1651817530000|2022-05-06 06:12:10|249.46|246.66|249.46|246.66|249.46|246.66|249.46|246.66|0
1651817540000|2022-05-06 06:12:20|249.38|246.58|249.21|246.41|249.38|246.58|249.05|246.25|0
1651817550000|2022-05-06 06:12:30|249.05|246.25|249.29|246.49|249.29|246.49|249.05|246.25|0
1651817560000|2022-05-06 06:12:40|249.21|246.41|249.05|246.25|249.21|246.41|249.05|246.25|0
1651817570000|2022-05-06 06:12:50|248.8|246|248.8|246|248.8|246|248.72|245.92|0
1651817580000|2022-05-06 06:13:00|248.89|246.09|248.96|246.16|249.05|246.25|248.89|246.09|0
1651817590000|2022-05-06 06:13:10|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651817600000|2022-05-06 06:13:20|249.21|246.41|249.29|246.49|249.29|246.49|249.21|246.41|0
1651817610000|2022-05-06 06:13:30|249.46|246.66|249.54|246.74|249.54|246.74|249.46|246.66|0
1651817620000|2022-05-06 06:13:40|249.38|246.58|249.38|246.58|249.38|246.58|249.38|246.58|0
1651817630000|2022-05-06 06:13:50|249.21|246.41|249.05|246.25|249.21|246.41|249.05|246.25|0
1651817640000|2022-05-06 06:14:00|249.21|246.41|249.54|246.74|249.54|246.74|249.21|246.41|0
1651817660000|2022-05-06 06:14:20|249.46|246.66|249.54|246.74|249.54|246.74|249.46|246.66|0
1651817670000|2022-05-06 06:14:30|249.46|246.66|249.54|246.74|249.54|246.74|249.46|246.66|0
1651817680000|2022-05-06 06:14:40|249.71|246.91|249.54|246.74|249.71|246.91|249.54|246.74|0
1651817690000|2022-05-06 06:14:50|249.45|246.65|249.45|246.65|249.45|246.65|249.45|246.65|0
1651817700000|2022-05-06 06:15:00|249.54|246.74|249.54|246.74|249.7|246.9|249.54|246.74|0
1651817710000|2022-05-06 06:15:10|249.7|246.9|249.54|246.74|249.7|246.9|249.54|246.74|0
1651817720000|2022-05-06 06:15:20|249.38|246.58|249.29|246.49|249.45|246.65|249.29|246.49|0
1651817730000|2022-05-06 06:15:30|249.54|246.74|248.96|246.16|249.54|246.74|248.96|246.16|0
1651817740000|2022-05-06 06:15:40|248.88|246.08|249.05|246.25|249.05|246.25|248.88|246.08|0
1651817750000|2022-05-06 06:15:50|248.88|246.08|248.88|246.08|249.05|246.25|248.88|246.08|0
1651817760000|2022-05-06 06:16:00|248.8|246|249.7|246.9|249.7|246.9|248.8|246|0
1651817770000|2022-05-06 06:16:10|249.37|246.57|249.05|246.25|249.37|246.57|249.05|246.25|0
1651817780000|2022-05-06 06:16:20|248.88|246.08|249.05|246.25|249.05|246.25|248.88|246.08|0
1651817790000|2022-05-06 06:16:30|248.55|245.75|248.3|245.5|248.55|245.75|248.3|245.5|0
1651817800000|2022-05-06 06:16:40|247.9|245.1|248.06|245.26|248.06|245.26|247.9|245.1|0
1651817810000|2022-05-06 06:16:50|248.22|245.42|248.22|245.42|248.22|245.42|248.14|245.34|0
1651817820000|2022-05-06 06:17:00|248.06|245.26|248.14|245.34|248.14|245.34|247.98|245.18|0
1651817830000|2022-05-06 06:17:10|248.06|245.26|247.9|245.1|248.06|245.26|247.9|245.1|0
1651817840000|2022-05-06 06:17:20|247.81|245.01|247.97|245.17|248.06|245.26|247.81|245.01|0
1651817850000|2022-05-06 06:17:30|247.9|245.1|247.24|244.44|247.9|245.1|247.24|244.44|0
1651817860000|2022-05-06 06:17:40|247.32|244.52|247.24|244.44|247.32|244.52|247.24|244.44|0
1651817870000|2022-05-06 06:17:50|247.32|244.52|247.4|244.6|247.4|244.6|247.32|244.52|0
1651817880000|2022-05-06 06:18:00|247.57|244.77|247.08|244.28|247.57|244.77|247.08|244.28|0
1651817890000|2022-05-06 06:18:10|246.75|243.95|246.91|244.11|246.91|244.11|246.75|243.95|0
1651817900000|2022-05-06 06:18:20|246.75|243.95|246.66|243.86|246.75|243.95|246.66|243.86|0
1651817910000|2022-05-06 06:18:30|246.75|243.95|246.75|243.95|246.75|243.95|246.59|243.79|0
1651817930000|2022-05-06 06:18:50|246.91|244.11|247.08|244.28|247.08|244.28|246.91|244.11|0
1651817940000|2022-05-06 06:19:00|247.24|244.44|247.4|244.6|247.4|244.6|247.24|244.44|0
1651817950000|2022-05-06 06:19:10|247.57|244.77|247.4|244.6|247.57|244.77|247.4|244.6|0
1651817960000|2022-05-06 06:19:20|247.32|244.52|247.32|244.52|247.32|244.52|247.24|244.44|0
1651817970000|2022-05-06 06:19:30|247.64|244.84|247.57|244.77|247.73|244.93|247.57|244.77|0
1651817980000|2022-05-06 06:19:40|247.73|244.93|247.4|244.6|247.73|244.93|247.4|244.6|0
1651817990000|2022-05-06 06:19:50|247.48|244.68|247.81|245.01|247.89|245.09|247.48|244.68|0
1651818000000|2022-05-06 06:20:00|247.89|245.09|248.88|246.08|248.88|246.08|247.89|245.09|0
1651818010000|2022-05-06 06:20:10|248.63|245.83|248.38|245.58|248.63|245.83|248.38|245.58|0
1651818020000|2022-05-06 06:20:20|248.3|245.5|248.22|245.42|248.38|245.58|248.22|245.42|0
1651818030000|2022-05-06 06:20:30|248.3|245.5|248.55|245.75|248.63|245.83|248.3|245.5|0
1651818040000|2022-05-06 06:20:40|248.63|245.83|248.71|245.91|248.71|245.91|248.63|245.83|0
1651818050000|2022-05-06 06:20:50|248.88|246.08|248.88|246.08|248.88|246.08|248.79|245.99|0
1651818060000|2022-05-06 06:21:00|248.95|246.15|248.63|245.83|248.95|246.15|248.63|245.83|0
1651818070000|2022-05-06 06:21:10|248.55|245.75|248.55|245.75|248.55|245.75|248.55|245.75|0
1651818080000|2022-05-06 06:21:20|248.46|245.66|248.22|245.42|248.46|245.66|248.22|245.42|0
1651818090000|2022-05-06 06:21:30|248.3|245.5|248.3|245.5|248.3|245.5|248.22|245.42|0
1651818100000|2022-05-06 06:21:40|248.38|245.58|248.22|245.42|248.38|245.58|248.22|245.42|0
1651818110000|2022-05-06 06:21:50|248.38|245.58|248.22|245.42|248.38|245.58|248.22|245.42|0
1651818120000|2022-05-06 06:22:00|247.97|245.17|247.73|244.93|247.97|245.17|247.73|244.93|0
1651818130000|2022-05-06 06:22:10|247.64|244.84|248.22|245.42|248.22|245.42|247.64|244.84|0
1651818140000|2022-05-06 06:22:20|248.38|245.58|248.46|245.66|248.46|245.66|248.38|245.58|0
1651818150000|2022-05-06 06:22:30|248.71|245.91|248.87|246.07|249.04|246.24|248.71|245.91|0
1651818160000|2022-05-06 06:22:40|248.71|245.91|248.71|245.91|248.79|245.99|248.71|245.91|0
1651818170000|2022-05-06 06:22:50|248.79|245.99|248.79|245.99|248.95|246.15|248.79|245.99|0
1651818180000|2022-05-06 06:23:00|248.95|246.15|248.87|246.07|248.95|246.15|248.79|245.99|0
1651818190000|2022-05-06 06:23:10|248.79|245.99|249.04|246.24|249.04|246.24|248.79|245.99|0
1651818200000|2022-05-06 06:23:20|249.2|246.4|249.2|246.4|249.37|246.57|249.2|246.4|0
1651818210000|2022-05-06 06:23:30|249.12|246.32|249.28|246.48|249.37|246.57|249.12|246.32|0
1651818220000|2022-05-06 06:23:40|249.36|246.56|248.95|246.15|249.44|246.64|248.95|246.15|0
1651818230000|2022-05-06 06:23:50|248.71|245.91|248.62|245.82|248.71|245.91|248.62|245.82|0
1651818240000|2022-05-06 06:24:00|248.54|245.74|248.29|245.49|248.54|245.74|248.29|245.49|0
1651818250000|2022-05-06 06:24:10|248.13|245.33|248.13|245.33|248.13|245.33|248.13|245.33|0
1651818260000|2022-05-06 06:24:20|248.21|245.41|248.13|245.33|248.21|245.41|248.13|245.33|0
1651818270000|2022-05-06 06:24:30|248.05|245.25|248.21|245.41|248.21|245.41|248.05|245.25|0
1651818280000|2022-05-06 06:24:40|248.46|245.66|248.38|245.58|248.46|245.66|248.38|245.58|0
1651818290000|2022-05-06 06:24:50|248.46|245.66|248.54|245.74|248.54|245.74|248.21|245.41|0
1651818300000|2022-05-06 06:25:00|248.38|245.58|248.21|245.41|248.38|245.58|248.05|245.25|0
1651818310000|2022-05-06 06:25:10|248.13|245.33|248.05|245.25|248.13|245.33|247.96|245.16|0
1651818320000|2022-05-06 06:25:20|248.21|245.41|247.31|244.51|248.21|245.41|247.31|244.51|0
1651818330000|2022-05-06 06:25:30|247.23|244.43|247.23|244.43|247.23|244.43|247.15|244.35|0
1651818340000|2022-05-06 06:25:40|247.31|244.51|247.15|244.35|247.39|244.59|247.15|244.35|0
1651818350000|2022-05-06 06:25:50|247.23|244.43|247.47|244.67|247.47|244.67|247.23|244.43|0
1651818360000|2022-05-06 06:26:00|247.39|244.59|247.23|244.43|247.39|244.59|247.23|244.43|0
1651818370000|2022-05-06 06:26:10|247.64|244.84|247.72|244.92|247.8|245|247.56|244.76|0
1651818380000|2022-05-06 06:26:20|247.56|244.76|247.64|244.84|247.64|244.84|247.47|244.67|0
1651818390000|2022-05-06 06:26:30|247.56|244.76|247.56|244.76|247.72|244.92|247.47|244.67|0
1651818400000|2022-05-06 06:26:40|247.31|244.51|246.74|243.94|247.31|244.51|246.74|243.94|0
1651818410000|2022-05-06 06:26:50|246.82|244.02|246.74|243.94|246.82|244.02|246.74|243.94|0
1651818420000|2022-05-06 06:27:00|246.9|244.1|246.98|244.18|246.98|244.18|246.82|244.02|0
1651818430000|2022-05-06 06:27:10|246.9|244.1|246.74|243.94|246.9|244.1|246.74|243.94|0
1651818440000|2022-05-06 06:27:20|246.9|244.1|247.06|244.26|247.06|244.26|246.74|243.94|0
1651818450000|2022-05-06 06:27:30|246.9|244.1|246.74|243.94|247.06|244.26|246.74|243.94|0
1651818460000|2022-05-06 06:27:40|246.49|243.69|246.41|243.61|246.49|243.69|246.41|243.61|0
1651818470000|2022-05-06 06:27:50|246.33|243.53|246.49|243.69|246.49|243.69|246.25|243.45|0
1651818480000|2022-05-06 06:28:00|246.57|243.77|246.65|243.85|246.65|243.85|246.57|243.77|0
1651818490000|2022-05-06 06:28:10|246.98|244.18|247.06|244.26|247.14|244.34|246.98|244.18|0
1651818500000|2022-05-06 06:28:20|247.23|244.43|247.14|244.34|247.23|244.43|247.06|244.26|0
1651818510000|2022-05-06 06:28:30|247.06|244.26|246.74|243.94|247.06|244.26|246.74|243.94|0
1651818520000|2022-05-06 06:28:40|246.57|243.77|246.25|243.45|246.57|243.77|246.25|243.45|0
1651818530000|2022-05-06 06:28:50|246.08|243.28|245.76|242.96|246.08|243.28|245.76|242.96|0
1651818540000|2022-05-06 06:29:00|245.67|242.87|245.76|242.96|245.76|242.96|245.67|242.87|0
1651818550000|2022-05-06 06:29:10|245.67|242.87|244.61|241.81|245.67|242.87|244.61|241.81|0
1651818560000|2022-05-06 06:29:20|244.94|242.14|244.78|241.98|245.02|242.22|244.78|241.98|0
1651818570000|2022-05-06 06:29:30|244.45|241.65|244.61|241.81|244.61|241.81|244.13|241.33|0
1651818580000|2022-05-06 06:29:40|244.45|241.65|243.8|241|244.45|241.65|243.64|240.84|0
1651818590000|2022-05-06 06:29:50|243.48|240.68|243.31|240.51|243.8|241|243.31|240.51|0
1651818600000|2022-05-06 06:30:00|243.48|240.68|243.8|241|243.96|241.16|243.31|240.51|0
1651818610000|2022-05-06 06:30:10|243.96|241.16|244.29|241.49|244.29|241.49|243.96|241.16|0
1651818620000|2022-05-06 06:30:20|244.13|241.33|244.29|241.49|244.29|241.49|244.13|241.33|0
1651818630000|2022-05-06 06:30:30|244.61|241.81|244.85|242.05|244.85|242.05|244.61|241.81|0
1651818640000|2022-05-06 06:30:40|244.78|241.98|245.43|242.63|245.43|242.63|244.78|241.98|0
1651818650000|2022-05-06 06:30:50|245.75|242.95|246.24|243.44|246.24|243.44|245.75|242.95|0
1651818660000|2022-05-06 06:31:00|246.41|243.61|246.32|243.52|246.41|243.61|246.32|243.52|0
1651818670000|2022-05-06 06:31:10|246.24|243.44|246.16|243.36|246.24|243.44|246.08|243.28|0
1651818680000|2022-05-06 06:31:20|246.41|243.61|246.81|244.01|246.81|244.01|246.41|243.61|0
1651818690000|2022-05-06 06:31:30|246.57|243.77|246.32|243.52|246.57|243.77|246.24|243.44|0
1651818700000|2022-05-06 06:31:40|246.08|243.28|245.26|242.46|246.08|243.28|245.26|242.46|0
1651818710000|2022-05-06 06:31:50|245.5|242.7|245.59|242.79|245.59|242.79|245.43|242.63|0
1651818720000|2022-05-06 06:32:00|245.75|242.95|245.5|242.7|245.75|242.95|245.5|242.7|0
1651818730000|2022-05-06 06:32:10|245.59|242.79|245.59|242.79|245.75|242.95|245.59|242.79|0
1651818740000|2022-05-06 06:32:20|246.08|243.28|246.4|243.6|246.4|243.6|246.08|243.28|0
1651818750000|2022-05-06 06:32:30|246.48|243.68|246.65|243.85|246.65|243.85|246.48|243.68|0
1651818760000|2022-05-06 06:32:40|246.81|244.01|246.73|243.93|246.81|244.01|246.57|243.77|0
1651818770000|2022-05-06 06:32:50|246.4|243.6|246.4|243.6|246.4|243.6|246.24|243.44|0
1651818780000|2022-05-06 06:33:00|246.48|243.68|246.32|243.52|246.48|243.68|246.32|243.52|0
1651818790000|2022-05-06 06:33:10|246.65|243.85|246.32|243.52|246.65|243.85|246.32|243.52|0
1651818800000|2022-05-06 06:33:20|246.48|243.68|246.4|243.6|246.73|243.93|246.4|243.6|0
1651818810000|2022-05-06 06:33:30|246.08|243.28|245.5|242.7|246.08|243.28|245.5|242.7|0
1651818820000|2022-05-06 06:33:40|245.34|242.54|245.75|242.95|245.75|242.95|245.34|242.54|0
1651818830000|2022-05-06 06:33:50|246.08|243.28|246.57|243.77|246.57|243.77|246.08|243.28|0
1651818840000|2022-05-06 06:34:00|246.4|243.6|246.64|243.84|246.73|243.93|246.4|243.6|0
1651818850000|2022-05-06 06:34:10|246.73|243.93|246.73|243.93|246.89|244.09|246.73|243.93|0
1651818860000|2022-05-06 06:34:20|246.97|244.17|246.89|244.09|247.06|244.26|246.89|244.09|0
1651818870000|2022-05-06 06:34:30|247.06|244.26|247.06|244.26|247.06|244.26|247.06|244.26|0
1651818880000|2022-05-06 06:34:40|246.89|244.09|247.13|244.33|247.13|244.33|246.89|244.09|0
1651818890000|2022-05-06 06:34:50|247.3|244.5|247.38|244.58|247.38|244.58|247.22|244.42|0
1651818900000|2022-05-06 06:35:00|247.55|244.75|247.71|244.91|247.71|244.91|247.55|244.75|0
1651818910000|2022-05-06 06:35:10|247.79|244.99|247.22|244.42|247.79|244.99|247.22|244.42|0
1651818920000|2022-05-06 06:35:20|247.38|244.58|247.05|244.25|247.38|244.58|247.05|244.25|0
1651818930000|2022-05-06 06:35:30|247.13|244.33|246.97|244.17|247.13|244.33|246.97|244.17|0
1651818940000|2022-05-06 06:35:40|246.73|243.93|246.07|243.27|246.73|243.93|246.07|243.27|0
1651818950000|2022-05-06 06:35:50|246.15|243.35|246.56|243.76|246.56|243.76|246.15|243.35|0
1651818960000|2022-05-06 06:36:00|246.73|243.93|246.89|244.09|246.89|244.09|246.48|243.68|0
1651818970000|2022-05-06 06:36:10|246.73|243.93|246.8|244|246.8|244|246.73|243.93|0
1651818980000|2022-05-06 06:36:20|246.89|244.09|246.73|243.93|246.89|244.09|246.73|243.93|0
1651818990000|2022-05-06 06:36:30|246.8|244|246.89|244.09|246.89|244.09|246.8|244|0
1651819000000|2022-05-06 06:36:40|247.13|244.33|247.38|244.58|247.38|244.58|247.13|244.33|0
1651819010000|2022-05-06 06:36:50|247.54|244.74|247.46|244.66|247.54|244.74|247.38|244.58|0
1651819020000|2022-05-06 06:37:00|247.54|244.74|247.87|245.07|247.87|245.07|247.54|244.74|0
1651819030000|2022-05-06 06:37:10|248.03|245.23|248.03|245.23|248.03|245.23|248.03|245.23|0
1651819040000|2022-05-06 06:37:20|248.2|245.4|248.2|245.4|248.2|245.4|248.2|245.4|0
1651819050000|2022-05-06 06:37:30|248.53|245.73|248.85|246.05|248.85|246.05|248.36|245.56|0
1651819060000|2022-05-06 06:37:40|249.02|246.22|248.93|246.13|249.02|246.22|248.93|246.13|0
1651819070000|2022-05-06 06:37:50|248.85|246.05|249.35|246.55|249.35|246.55|248.85|246.05|0
1651819080000|2022-05-06 06:38:00|249.51|246.71|249.43|246.63|249.51|246.71|249.43|246.63|0
1651819090000|2022-05-06 06:38:10|249.51|246.71|249.43|246.63|249.51|246.71|249.35|246.55|0
1651819100000|2022-05-06 06:38:20|249.18|246.38|249.18|246.38|249.18|246.38|249.18|246.38|0
1651819110000|2022-05-06 06:38:30|249.35|246.55|249.18|246.38|249.35|246.55|249.18|246.38|0
1651819120000|2022-05-06 06:38:40|249.42|246.62|249.51|246.71|249.51|246.71|249.42|246.62|0
1651819130000|2022-05-06 06:38:50|249.67|246.87|249.35|246.55|249.67|246.87|249.35|246.55|0
1651819140000|2022-05-06 06:39:00|249.51|246.71|248.69|245.89|249.51|246.71|248.69|245.89|0
1651819150000|2022-05-06 06:39:10|248.77|245.97|249.02|246.22|249.02|246.22|248.77|245.97|0
1651819160000|2022-05-06 06:39:20|249.18|246.38|249.51|246.71|249.51|246.71|249.18|246.38|0
1651819170000|2022-05-06 06:39:30|249.59|246.79|249.34|246.54|249.59|246.79|249.34|246.54|0
1651819180000|2022-05-06 06:39:40|249.02|246.22|249.34|246.54|249.34|246.54|249.02|246.22|0
1651819190000|2022-05-06 06:39:50|249.18|246.38|249.34|246.54|249.34|246.54|249.18|246.38|0
1651819200000|2022-05-06 06:40:00|249.51|246.71|249.02|246.22|249.51|246.71|249.02|246.22|0
1651819210000|2022-05-06 06:40:10|249.42|246.62|249.51|246.71|249.51|246.71|249.42|246.62|0
1651819220000|2022-05-06 06:40:20|249.34|246.54|249.18|246.38|249.34|246.54|249.18|246.38|0
1651819230000|2022-05-06 06:40:30|248.85|246.05|248.85|246.05|249.01|246.21|248.85|246.05|0
1651819240000|2022-05-06 06:40:40|249.01|246.21|249.18|246.38|249.18|246.38|249.01|246.21|0
1651819250000|2022-05-06 06:40:50|249.01|246.21|249.18|246.38|249.18|246.38|249.01|246.21|0
1651819260000|2022-05-06 06:41:00|249.01|246.21|248.93|246.13|249.01|246.21|248.93|246.13|0
1651819270000|2022-05-06 06:41:10|249.01|246.21|249.18|246.38|249.18|246.38|248.85|246.05|0
1651819280000|2022-05-06 06:41:20|249.26|246.46|249.34|246.54|249.34|246.54|249.26|246.46|0
1651819290000|2022-05-06 06:41:30|249.59|246.79|249.34|246.54|249.67|246.87|249.34|246.54|0
1651819300000|2022-05-06 06:41:40|249.18|246.38|249.09|246.29|249.18|246.38|249.01|246.21|0
1651819310000|2022-05-06 06:41:50|249.01|246.21|248.93|246.13|249.01|246.21|248.93|246.13|0
1651819320000|2022-05-06 06:42:00|248.85|246.05|248.19|245.39|248.93|246.13|248.19|245.39|0
1651819330000|2022-05-06 06:42:10|248.52|245.72|248.52|245.72|248.52|245.72|248.36|245.56|0
1651819340000|2022-05-06 06:42:20|248.19|245.39|247.94|245.14|248.19|245.39|247.86|245.06|0
1651819350000|2022-05-06 06:42:30|248.03|245.23|248.19|245.39|248.19|245.39|248.03|245.23|0
1651819360000|2022-05-06 06:42:40|248.36|245.56|248.52|245.72|248.52|245.72|248.36|245.56|0
1651819370000|2022-05-06 06:42:50|248.6|245.8|248.11|245.31|248.68|245.88|248.03|245.23|0
1651819380000|2022-05-06 06:43:00|248.19|245.39|248.19|245.39|248.19|245.39|247.86|245.06|0
1651819390000|2022-05-06 06:43:10|248.36|245.56|248.6|245.8|248.68|245.88|248.36|245.56|0
1651819400000|2022-05-06 06:43:20|248.43|245.63|248.85|246.05|248.85|246.05|248.43|245.63|0
1651819410000|2022-05-06 06:43:30|248.68|245.88|248.68|245.88|248.76|245.96|248.68|245.88|0
1651819420000|2022-05-06 06:43:40|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1651819430000|2022-05-06 06:43:50|249.09|246.29|249.25|246.45|249.25|246.45|249.09|246.29|0
1651819440000|2022-05-06 06:44:00|249.17|246.37|249.5|246.7|249.5|246.7|249.17|246.37|0
1651819450000|2022-05-06 06:44:10|249.17|246.37|249.34|246.54|249.34|246.54|249.17|246.37|0
1651819460000|2022-05-06 06:44:20|249.25|246.45|249.25|246.45|249.25|246.45|249.25|246.45|0
1651819470000|2022-05-06 06:44:30|249.01|246.21|248.76|245.96|249.01|246.21|248.76|245.96|0
1651819480000|2022-05-06 06:44:40|248.85|246.05|249.01|246.21|249.01|246.21|248.85|246.05|0
1651819490000|2022-05-06 06:44:50|249.09|246.29|249.34|246.54|249.34|246.54|249.09|246.29|0
1651819500000|2022-05-06 06:45:00|249.42|246.62|249.34|246.54|249.42|246.62|249.34|246.54|0
1651819510000|2022-05-06 06:45:10|249.42|246.62|249.67|246.87|249.67|246.87|249.34|246.54|0
1651819520000|2022-05-06 06:45:20|249.42|246.62|249.5|246.7|249.5|246.7|249.42|246.62|0
1651819530000|2022-05-06 06:45:30|249.42|246.62|249.34|246.54|249.5|246.7|249.34|246.54|0
1651819540000|2022-05-06 06:45:40|249.5|246.7|249.25|246.45|249.5|246.7|249.25|246.45|0
1651819550000|2022-05-06 06:45:50|249.34|246.54|249.34|246.54|249.34|246.54|249.34|246.54|0
1651819560000|2022-05-06 06:46:00|248.84|246.04|248.92|246.12|248.92|246.12|248.59|245.79|0
1651819570000|2022-05-06 06:46:10|248.84|246.04|249.01|246.21|249.09|246.29|248.84|246.04|0
1651819580000|2022-05-06 06:46:20|248.92|246.12|249.01|246.21|249.01|246.21|248.84|246.04|0
1651819600000|2022-05-06 06:46:40|248.84|246.04|248.84|246.04|248.84|246.04|248.51|245.71|0
1651819610000|2022-05-06 06:46:50|249.25|246.45|249.34|246.54|249.66|246.86|249.17|246.37|0
1651819620000|2022-05-06 06:47:00|249.58|246.78|249.34|246.54|249.58|246.78|249.34|246.54|0
1651819630000|2022-05-06 06:47:10|249.25|246.45|249.01|246.21|249.25|246.45|249.01|246.21|0
1651819640000|2022-05-06 06:47:20|249.17|246.37|249.01|246.21|249.17|246.37|248.84|246.04|0
1651819650000|2022-05-06 06:47:30|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1651819660000|2022-05-06 06:47:40|248.59|245.79|248.68|245.88|248.68|245.88|248.59|245.79|0
1651819670000|2022-05-06 06:47:50|248.84|246.04|248.51|245.71|248.84|246.04|248.51|245.71|0
1651819680000|2022-05-06 06:48:00|248.68|245.88|248.76|245.96|248.76|245.96|248.68|245.88|0
1651819690000|2022-05-06 06:48:10|248.59|245.79|248.68|245.88|248.68|245.88|248.51|245.71|0
1651819700000|2022-05-06 06:48:20|248.84|246.04|248.68|245.88|248.84|246.04|248.68|245.88|0
1651819710000|2022-05-06 06:48:30|248.84|246.04|248.68|245.88|248.84|246.04|248.68|245.88|0
1651819720000|2022-05-06 06:48:40|248.51|245.71|248.59|245.79|248.59|245.79|248.51|245.71|0
1651819730000|2022-05-06 06:48:50|248.68|245.88|248.51|245.71|248.68|245.88|248.51|245.71|0
1651819740000|2022-05-06 06:49:00|248.35|245.55|248.18|245.38|248.35|245.55|248.18|245.38|0
1651819750000|2022-05-06 06:49:10|248.1|245.3|248.02|245.22|248.1|245.3|248.02|245.22|0
1651819760000|2022-05-06 06:49:20|247.93|245.13|247.86|245.06|248.18|245.38|247.86|245.06|0
1651819770000|2022-05-06 06:49:30|248.18|245.38|247.93|245.13|248.18|245.38|247.86|245.06|0
1651819780000|2022-05-06 06:49:40|247.77|244.97|247.69|244.89|247.77|244.97|247.69|244.89|0
1651819790000|2022-05-06 06:49:50|247.61|244.81|247.04|244.24|247.61|244.81|247.04|244.24|0
1651819800000|2022-05-06 06:50:00|246.87|244.07|247.61|244.81|247.61|244.81|246.87|244.07|0
1651819810000|2022-05-06 06:50:10|246.71|243.91|246.54|243.74|246.71|243.91|246.54|243.74|0
1651819820000|2022-05-06 06:50:20|246.71|243.91|246.54|243.74|246.71|243.91|246.54|243.74|0
1651819830000|2022-05-06 06:50:30|246.87|244.07|246.62|243.82|246.87|244.07|246.62|243.82|0
1651819840000|2022-05-06 06:50:40|246.79|243.99|246.71|243.91|246.79|243.99|246.71|243.91|0
1651819850000|2022-05-06 06:50:50|246.79|243.99|246.71|243.91|246.79|243.99|246.71|243.91|0
1651819860000|2022-05-06 06:51:00|246.95|244.15|247.2|244.4|247.2|244.4|246.95|244.15|0
1651819870000|2022-05-06 06:51:10|247.44|244.64|247.28|244.48|247.53|244.73|247.28|244.48|0
1651819880000|2022-05-06 06:51:20|247.2|244.4|247.03|244.23|247.2|244.4|246.95|244.15|0
1651819890000|2022-05-06 06:51:30|247.2|244.4|247.28|244.48|247.28|244.48|247.2|244.4|0
1651819900000|2022-05-06 06:51:40|247.44|244.64|247.03|244.23|247.52|244.72|247.03|244.23|0
1651819910000|2022-05-06 06:51:50|247.11|244.31|247.03|244.23|247.11|244.31|247.03|244.23|0
1651819920000|2022-05-06 06:52:00|246.95|244.15|246.46|243.66|247.03|244.23|246.46|243.66|0
1651819930000|2022-05-06 06:52:10|246.05|243.25|246.13|243.33|246.13|243.33|246.05|243.25|0
1651819940000|2022-05-06 06:52:20|246.22|243.42|246.46|243.66|246.46|243.66|246.22|243.42|0
1651819950000|2022-05-06 06:52:30|246.54|243.74|246.22|243.42|246.54|243.74|246.22|243.42|0
1651819960000|2022-05-06 06:52:40|246.29|243.49|246.38|243.58|246.38|243.58|246.29|243.49|0
1651819970000|2022-05-06 06:52:50|246.54|243.74|246.62|243.82|246.62|243.82|246.54|243.74|0
1651819980000|2022-05-06 06:53:00|246.54|243.74|246.78|243.98|246.78|243.98|246.54|243.74|0
1651819990000|2022-05-06 06:53:10|246.7|243.9|246.38|243.58|246.7|243.9|246.38|243.58|0
1651820000000|2022-05-06 06:53:20|246.46|243.66|246.54|243.74|246.54|243.74|246.38|243.58|0
1651820010000|2022-05-06 06:53:30|246.46|243.66|246.46|243.66|246.46|243.66|246.46|243.66|0
1651820020000|2022-05-06 06:53:40|246.54|243.74|246.21|243.41|246.54|243.74|246.21|243.41|0
1651820030000|2022-05-06 06:53:50|246.13|243.33|245.48|242.68|246.13|243.33|245.4|242.6|0
1651820040000|2022-05-06 06:54:00|245.56|242.76|245.72|242.92|245.72|242.92|245.56|242.76|0
1651820050000|2022-05-06 06:54:10|245.8|243|245.96|243.16|245.96|243.16|245.8|243|0
1651820060000|2022-05-06 06:54:20|245.89|243.09|245.72|242.92|245.89|243.09|245.72|242.92|0
1651820070000|2022-05-06 06:54:30|245.64|242.84|245.72|242.92|245.72|242.92|245.64|242.84|0
1651820080000|2022-05-06 06:54:40|245.64|242.84|245.47|242.67|245.64|242.84|245.4|242.6|0
1651820090000|2022-05-06 06:54:50|245.56|242.76|245.23|242.43|245.56|242.76|245.23|242.43|0
1651820100000|2022-05-06 06:55:00|244.91|242.11|245.07|242.27|245.07|242.27|244.91|242.11|0
1651820110000|2022-05-06 06:55:10|245.23|242.43|245.31|242.51|245.31|242.51|245.23|242.43|0
1651820120000|2022-05-06 06:55:20|245.23|242.43|245.07|242.27|245.23|242.43|244.99|242.19|0
1651820130000|2022-05-06 06:55:30|244.98|242.18|245.23|242.43|245.23|242.43|244.98|242.18|0
1651820140000|2022-05-06 06:55:40|245.07|242.27|245.31|242.51|245.31|242.51|245.07|242.27|0
1651820150000|2022-05-06 06:55:50|245.72|242.92|245.72|242.92|245.88|243.08|245.72|242.92|0
1651820160000|2022-05-06 06:56:00|245.88|243.08|246.37|243.57|246.37|243.57|245.88|243.08|0
1651820170000|2022-05-06 06:56:10|246.21|243.41|245.96|243.16|246.21|243.41|245.96|243.16|0
1651820180000|2022-05-06 06:56:20|246.05|243.25|245.8|243|246.05|243.25|245.8|243|0
1651820190000|2022-05-06 06:56:30|245.56|242.76|245.23|242.43|245.56|242.76|245.23|242.43|0
1651820200000|2022-05-06 06:56:40|245.07|242.27|244.58|241.78|245.07|242.27|244.58|241.78|0
1651820210000|2022-05-06 06:56:50|244.74|241.94|244.9|242.1|244.9|242.1|244.66|241.86|0
1651820220000|2022-05-06 06:57:00|244.58|241.78|244.9|242.1|244.9|242.1|244.58|241.78|0
1651820230000|2022-05-06 06:57:10|244.98|242.18|244.42|241.62|245.07|242.27|244.42|241.62|0
1651820240000|2022-05-06 06:57:20|244.58|241.78|243.77|240.97|244.58|241.78|243.77|240.97|0
1651820250000|2022-05-06 06:57:30|243.68|240.88|243.84|241.04|243.84|241.04|243.6|240.8|0
1651820260000|2022-05-06 06:57:40|243.6|240.8|242.95|240.15|243.6|240.8|242.95|240.15|0
1651820270000|2022-05-06 06:57:50|243.12|240.32|243.6|240.8|243.6|240.8|243.12|240.32|0
1651820280000|2022-05-06 06:58:00|244.25|241.45|243.36|240.56|244.25|241.45|243.36|240.56|0
1651820290000|2022-05-06 06:58:10|243.28|240.48|243.44|240.64|243.44|240.64|243.19|240.39|0
1651820300000|2022-05-06 06:58:20|243.6|240.8|243.52|240.72|243.6|240.8|243.52|240.72|0
1651820310000|2022-05-06 06:58:30|243.76|240.96|243.35|240.55|243.76|240.96|243.35|240.55|0
1651820320000|2022-05-06 06:58:40|243.44|240.64|243.44|240.64|243.6|240.8|243.44|240.64|0
1651820330000|2022-05-06 06:58:50|243.35|240.55|243.44|240.64|243.44|240.64|243.35|240.55|0
1651820340000|2022-05-06 06:59:00|243.52|240.72|243.6|240.8|243.6|240.8|243.28|240.48|0
1651820350000|2022-05-06 06:59:10|243.76|240.96|243.19|240.39|243.76|240.96|243.19|240.39|0
1651820360000|2022-05-06 06:59:20|243.11|240.31|243.11|240.31|243.11|240.31|243.03|240.23|0
1651820370000|2022-05-06 06:59:30|243.19|240.39|242.87|240.07|243.19|240.39|242.87|240.07|0
1651820380000|2022-05-06 06:59:40|242.95|240.15|242.38|239.58|242.95|240.15|242.3|239.5|0
1651820390000|2022-05-06 06:59:50|242.63|239.83|242.54|239.74|242.63|239.83|242.38|239.58|0
1651820400000|2022-05-06 07:00:00|241.98|239.18|241.25|238.45|241.98|239.18|240.76|237.96|0
1651820410000|2022-05-06 07:00:10|240.92|238.12|241.01|238.21|241.01|238.21|240.6|237.8|0
1651820420000|2022-05-06 07:00:20|241.33|238.53|241.01|238.21|241.33|238.53|241.01|238.21|0
1651820430000|2022-05-06 07:00:30|240.52|237.72|240.68|237.88|240.68|237.88|240.52|237.72|0
1651820440000|2022-05-06 07:00:40|240.52|237.72|240.85|238.05|240.85|238.05|240.44|237.64|0
1651820450000|2022-05-06 07:00:50|240.68|237.88|241.01|238.21|241.01|238.21|240.68|237.88|0
1651820460000|2022-05-06 07:01:00|240.84|238.04|241.17|238.37|241.17|238.37|240.84|238.04|0
1651820470000|2022-05-06 07:01:10|241.01|238.21|239.55|236.75|241.01|238.21|239.55|236.75|0
1651820480000|2022-05-06 07:01:20|239.39|236.59|239.55|236.75|239.55|236.75|239.23|236.43|0
1651820490000|2022-05-06 07:01:30|239.72|236.92|240.2|237.4|240.2|237.4|239.72|236.92|0
1651820500000|2022-05-06 07:01:40|240.04|237.24|239.23|236.43|240.04|237.24|239.23|236.43|0
1651820510000|2022-05-06 07:01:50|239.39|236.59|239.15|236.35|239.55|236.75|239.15|236.35|0
1651820520000|2022-05-06 07:02:00|239.07|236.27|239.47|236.67|239.47|236.67|239.07|236.27|0
1651820530000|2022-05-06 07:02:10|239.55|236.75|238.99|236.19|239.55|236.75|238.99|236.19|0
1651820540000|2022-05-06 07:02:20|238.59|235.79|238.43|235.63|238.59|235.79|238.43|235.63|0
1651820550000|2022-05-06 07:02:30|238.59|235.79|238.27|235.47|238.59|235.79|238.27|235.47|0
1651820560000|2022-05-06 07:02:40|237.78|234.98|238.11|235.31|238.11|235.31|237.78|234.98|0
1651820570000|2022-05-06 07:02:50|238.27|235.47|238.27|235.47|238.59|235.79|238.27|235.47|0
1651820580000|2022-05-06 07:03:00|238.43|235.63|238.82|236.02|238.99|236.19|238.43|235.63|0
1651820590000|2022-05-06 07:03:10|238.75|235.95|238.91|236.11|238.91|236.11|238.66|235.86|0
1651820600000|2022-05-06 07:03:20|238.99|236.19|239.07|236.27|239.07|236.27|238.43|235.63|0
1651820610000|2022-05-06 07:03:30|239.15|236.35|239.71|236.91|239.71|236.91|239.15|236.35|0
1651820620000|2022-05-06 07:03:40|239.47|236.67|239.55|236.75|239.55|236.75|239.31|236.51|0
1651820630000|2022-05-06 07:03:50|239.39|236.59|239.39|236.59|239.39|236.59|239.23|236.43|0
1651820640000|2022-05-06 07:04:00|239.71|236.91|239.87|237.07|239.87|237.07|239.71|236.91|0
1651820650000|2022-05-06 07:04:10|239.63|236.83|239.87|237.07|239.87|237.07|239.55|236.75|0
1651820660000|2022-05-06 07:04:20|240.2|237.4|240.52|237.72|240.52|237.72|240.2|237.4|0
1651820670000|2022-05-06 07:04:30|240.84|238.04|241.08|238.28|241.16|238.36|240.84|238.04|0
1651820680000|2022-05-06 07:04:40|241.16|238.36|241|238.2|241.16|238.36|241|238.2|0
1651820690000|2022-05-06 07:04:50|240.68|237.88|240.68|237.88|240.68|237.88|240.68|237.88|0
1651820700000|2022-05-06 07:05:00|240.72|238.32|240.64|238.24|240.72|238.32|240.64|238.24|0
1651820710000|2022-05-06 07:05:10|240.39|237.99|239.75|237.35|240.39|237.99|239.75|237.35|0
1651820720000|2022-05-06 07:05:20|239.35|236.95|239.19|236.79|239.35|236.95|239.03|236.63|0
1651820730000|2022-05-06 07:05:30|239.03|236.63|238.22|235.82|239.03|236.63|238.22|235.82|0
1651820740000|2022-05-06 07:05:40|238.06|235.66|238.38|235.98|238.38|235.98|237.9|235.5|0
1651820750000|2022-05-06 07:05:50|239.03|236.63|239.26|236.86|239.26|236.86|239.03|236.63|0
1651820760000|2022-05-06 07:06:00|239.35|236.95|239.51|237.11|239.67|237.27|239.26|236.86|0
1651820770000|2022-05-06 07:06:10|239.03|236.63|237.9|235.5|239.03|236.63|237.9|235.5|0
1651820780000|2022-05-06 07:06:20|237.74|235.34|238.38|235.98|238.38|235.98|237.74|235.34|0
1651820790000|2022-05-06 07:06:30|238.22|235.82|237.9|235.5|238.22|235.82|237.74|235.34|0
1651820800000|2022-05-06 07:06:40|237.74|235.34|237.9|235.5|237.9|235.5|237.66|235.26|0
1651820810000|2022-05-06 07:06:50|238.22|235.82|238.22|235.82|238.22|235.82|237.98|235.58|0
1651820820000|2022-05-06 07:07:00|237.98|235.58|238.38|235.98|238.54|236.14|237.98|235.58|0
1651820830000|2022-05-06 07:07:10|238.7|236.3|239.19|236.79|239.19|236.79|238.7|236.3|0
1651820840000|2022-05-06 07:07:20|239.35|236.95|239.42|237.02|239.42|237.02|239.1|236.7|0
1651820850000|2022-05-06 07:07:30|239.35|236.95|239.75|237.35|239.75|237.35|239.35|236.95|0
1651820860000|2022-05-06 07:07:40|239.83|237.43|239.42|237.02|239.83|237.43|239.42|237.02|0
1651820870000|2022-05-06 07:07:50|239.18|236.78|239.58|237.18|239.58|237.18|239.18|236.78|0
1651820880000|2022-05-06 07:08:00|239.26|236.86|239.26|236.86|239.26|236.86|239.18|236.78|0
1651820890000|2022-05-06 07:08:10|239.58|237.18|240.71|238.31|240.71|238.31|239.58|237.18|0
1651820900000|2022-05-06 07:08:20|240.64|238.24|240.15|237.75|240.64|238.24|240.07|237.67|0
1651820910000|2022-05-06 07:08:30|239.74|237.34|239.51|237.11|239.74|237.34|239.51|237.11|0
1651820920000|2022-05-06 07:08:40|238.94|236.54|238.94|236.54|238.94|236.54|238.86|236.46|0
1651820930000|2022-05-06 07:08:50|238.22|235.82|237.97|235.57|238.54|236.14|237.97|235.57|0
1651820940000|2022-05-06 07:09:00|238.54|236.14|238.38|235.98|238.54|236.14|238.06|235.66|0
1651820950000|2022-05-06 07:09:10|238.7|236.3|238.62|236.22|238.7|236.3|238.46|236.06|0
1651820960000|2022-05-06 07:09:20|238.22|235.82|238.7|236.3|238.7|236.3|238.22|235.82|0
1651820970000|2022-05-06 07:09:30|238.38|235.98|238.86|236.46|238.86|236.46|238.38|235.98|0
1651820980000|2022-05-06 07:09:40|238.54|236.14|237.81|235.41|238.54|236.14|237.74|235.34|0
1651820990000|2022-05-06 07:09:50|237.97|235.57|237.9|235.5|237.97|235.57|237.9|235.5|0
1651821000000|2022-05-06 07:10:00|237.57|235.17|237.01|234.61|237.57|235.17|237.01|234.61|0
1651821010000|2022-05-06 07:10:10|236.93|234.53|236.61|234.21|236.93|234.53|236.61|234.21|0
1651821020000|2022-05-06 07:10:20|236.29|233.89|236.53|234.13|236.53|234.13|236.29|233.89|0
1651821030000|2022-05-06 07:10:30|236.61|234.21|236.13|233.73|236.61|234.21|236.13|233.73|0
1651821040000|2022-05-06 07:10:40|236.21|233.81|235.81|233.41|236.21|233.81|235.81|233.41|0
1651821050000|2022-05-06 07:10:50|235.97|233.57|236.45|234.05|236.45|234.05|235.97|233.57|0
1651821060000|2022-05-06 07:11:00|236.13|233.73|236.29|233.89|236.29|233.89|236.13|233.73|0
1651821070000|2022-05-06 07:11:10|236.37|233.97|236.29|233.89|236.45|234.05|236.21|233.81|0
1651821080000|2022-05-06 07:11:20|235.97|233.57|236.13|233.73|236.13|233.73|235.81|233.41|0
1651821090000|2022-05-06 07:11:30|236.45|234.05|237.25|234.85|237.25|234.85|236.45|234.05|0
1651821100000|2022-05-06 07:11:40|237.33|234.93|237.17|234.77|237.33|234.93|237.17|234.77|0
1651821110000|2022-05-06 07:11:50|237.25|234.85|237.17|234.77|237.25|234.85|237.09|234.69|0
1651821120000|2022-05-06 07:12:00|237.09|234.69|236.85|234.45|237.09|234.69|236.45|234.05|0
1651821130000|2022-05-06 07:12:10|237.25|234.85|237.81|235.41|237.81|235.41|237.25|234.85|0
1651821140000|2022-05-06 07:12:20|237.73|235.33|237.97|235.57|237.97|235.57|237.73|235.33|0
1651821150000|2022-05-06 07:12:30|237.73|235.33|237.65|235.25|237.73|235.33|237.57|235.17|0
1651821160000|2022-05-06 07:12:40|237.49|235.09|238.54|236.14|238.54|236.14|237.49|235.09|0
1651821170000|2022-05-06 07:12:50|237.97|235.57|238.05|235.65|238.05|235.65|237.97|235.57|0
1651821180000|2022-05-06 07:13:00|238.37|235.97|238.77|236.37|238.77|236.37|238.37|235.97|0
1651821190000|2022-05-06 07:13:10|238.37|235.97|238.21|235.81|238.37|235.97|238.21|235.81|0
1651821200000|2022-05-06 07:13:20|238.45|236.05|238.05|235.65|238.45|236.05|237.73|235.33|0
1651821210000|2022-05-06 07:13:30|237.89|235.49|238.05|235.65|238.37|235.97|237.89|235.49|0
1651821220000|2022-05-06 07:13:40|238.29|235.89|237.81|235.41|238.29|235.89|237.57|235.17|0
1651821230000|2022-05-06 07:13:50|238.05|235.65|238.21|235.81|238.21|235.81|237.89|235.49|0
1651821240000|2022-05-06 07:14:00|237.81|235.41|237.65|235.25|237.81|235.41|237.65|235.25|0
1651821250000|2022-05-06 07:14:10|237.81|235.41|238.05|235.65|238.05|235.65|237.81|235.41|0
1651821260000|2022-05-06 07:14:20|238.13|235.73|238.69|236.29|238.69|236.29|238.13|235.73|0
1651821270000|2022-05-06 07:14:30|238.85|236.45|238.37|235.97|238.85|236.45|238.37|235.97|0
1651821280000|2022-05-06 07:14:40|238.61|236.21|239.34|236.94|239.34|236.94|238.61|236.21|0
1651821290000|2022-05-06 07:14:50|239.25|236.85|239.58|237.18|239.58|237.18|239.25|236.85|0
1651821300000|2022-05-06 07:15:00|239.82|237.42|239.25|236.85|239.82|237.42|239.18|236.78|0
1651821310000|2022-05-06 07:15:10|238.69|236.29|238.85|236.45|238.85|236.45|238.69|236.29|0
1651821320000|2022-05-06 07:15:20|238.69|236.29|238.05|235.65|238.69|236.29|238.05|235.65|0
1651821330000|2022-05-06 07:15:30|238.21|235.81|238.53|236.13|238.53|236.13|238.21|235.81|0
1651821340000|2022-05-06 07:15:40|238.37|235.97|238.29|235.89|238.53|236.13|238.29|235.89|0
1651821350000|2022-05-06 07:15:50|238.85|236.45|239.34|236.94|239.34|236.94|238.85|236.45|0
1651821360000|2022-05-06 07:16:00|239.57|237.17|240.46|238.06|240.46|238.06|239.57|237.17|0
1651821370000|2022-05-06 07:16:10|240.3|237.9|240.3|237.9|240.46|238.06|240.3|237.9|0
1651821380000|2022-05-06 07:16:20|240.06|237.66|240.14|237.74|240.46|238.06|240.06|237.66|0
1651821390000|2022-05-06 07:16:30|240.22|237.82|240.14|237.74|240.22|237.82|240.14|237.74|0
1651821400000|2022-05-06 07:16:40|240.06|237.66|239.82|237.42|240.06|237.66|239.82|237.42|0
1651821410000|2022-05-06 07:16:50|239.66|237.26|240.06|237.66|240.06|237.66|239.66|237.26|0
1651821420000|2022-05-06 07:17:00|240.3|237.9|240.3|237.9|240.3|237.9|240.06|237.66|0
1651821430000|2022-05-06 07:17:10|240.14|237.74|239.98|237.58|240.14|237.74|239.98|237.58|0
1651821440000|2022-05-06 07:17:20|240.3|237.9|240.22|237.82|240.3|237.9|240.22|237.82|0
1651821450000|2022-05-06 07:17:30|239.98|237.58|240.46|238.06|240.46|238.06|239.98|237.58|0
1651821460000|2022-05-06 07:17:40|240.3|237.9|240.14|237.74|240.3|237.9|240.14|237.74|0
1651821470000|2022-05-06 07:17:50|240.46|238.06|240.38|237.98|240.46|238.06|240.38|237.98|0
1651821480000|2022-05-06 07:18:00|240.06|237.66|239.82|237.42|240.06|237.66|239.82|237.42|0
1651821490000|2022-05-06 07:18:10|239.66|237.26|239.25|236.85|239.73|237.33|239.25|236.85|0
1651821500000|2022-05-06 07:18:20|238.85|236.45|238.05|235.65|238.85|236.45|238.05|235.65|0
1651821510000|2022-05-06 07:18:30|238.53|236.13|238.69|236.29|238.85|236.45|238.53|236.13|0
1651821520000|2022-05-06 07:18:40|239.01|236.61|238.69|236.29|239.01|236.61|238.69|236.29|0
1651821530000|2022-05-06 07:18:50|238.53|236.13|238.6|236.2|238.6|236.2|238.53|236.13|0
1651821540000|2022-05-06 07:19:00|239.17|236.77|239.25|236.85|239.41|237.01|239.17|236.77|0
1651821550000|2022-05-06 07:19:10|239.33|236.93|240.21|237.81|240.21|237.81|239.33|236.93|0
1651821560000|2022-05-06 07:19:20|240.3|237.9|239.41|237.01|240.3|237.9|239.41|237.01|0
1651821570000|2022-05-06 07:19:30|239.25|236.85|239.65|237.25|239.65|237.25|239.25|236.85|0
1651821580000|2022-05-06 07:19:40|239.98|237.58|240.54|238.14|240.62|238.22|239.98|237.58|0
1651821590000|2022-05-06 07:19:50|240.46|238.06|240.78|238.38|240.78|238.38|240.38|237.98|0
1651821600000|2022-05-06 07:20:00|240.54|238.14|239.89|237.49|240.54|238.14|239.81|237.41|0
1651821610000|2022-05-06 07:20:10|240.05|237.65|239.57|237.17|240.05|237.65|239.57|237.17|0
1651821620000|2022-05-06 07:20:20|239.65|237.25|239.65|237.25|239.89|237.49|239.65|237.25|0
1651821630000|2022-05-06 07:20:30|239.17|236.77|238.69|236.29|239.17|236.77|238.69|236.29|0
1651821640000|2022-05-06 07:20:40|238.52|236.12|238.69|236.29|238.76|236.36|238.52|236.12|0
1651821650000|2022-05-06 07:20:50|239.01|236.61|237.88|235.48|239.01|236.61|237.88|235.48|0
1651821660000|2022-05-06 07:21:00|237.24|234.84|237.4|235|237.4|235|237.08|234.68|0
1651821670000|2022-05-06 07:21:10|237.32|234.92|237.72|235.32|237.72|235.32|237.32|234.92|0
1651821680000|2022-05-06 07:21:20|238.12|235.72|238.04|235.64|238.36|235.96|238.04|235.64|0
1651821690000|2022-05-06 07:21:30|237.88|235.48|237|234.6|237.88|235.48|237|234.6|0
1651821700000|2022-05-06 07:21:40|236.6|234.2|237.64|235.24|237.64|235.24|236.6|234.2|0
1651821710000|2022-05-06 07:21:50|237.48|235.08|237.4|235|237.56|235.16|237.4|235|0
1651821720000|2022-05-06 07:22:00|237.24|234.84|236.83|234.43|237.32|234.92|236.83|234.43|0
1651821730000|2022-05-06 07:22:10|236.92|234.52|236.76|234.36|236.92|234.52|236.76|234.36|0
1651821740000|2022-05-06 07:22:20|236.12|233.72|236.44|234.04|236.44|234.04|235.96|233.56|0
1651821750000|2022-05-06 07:22:30|236.76|234.36|236.12|233.72|236.76|234.36|235.96|233.56|0
1651821760000|2022-05-06 07:22:40|236.28|233.88|236.28|233.88|236.28|233.88|236.03|233.63|0
1651821770000|2022-05-06 07:22:50|236.35|233.95|236.12|233.72|236.6|234.2|236.12|233.72|0
1651821780000|2022-05-06 07:23:00|236.28|233.88|235.96|233.56|236.28|233.88|235.96|233.56|0
1651821790000|2022-05-06 07:23:10|236.03|233.63|236.28|233.88|236.28|233.88|236.03|233.63|0
1651821800000|2022-05-06 07:23:20|236.6|234.2|236.03|233.63|236.6|234.2|236.03|233.63|0
1651821810000|2022-05-06 07:23:30|236.67|234.27|236.35|233.95|236.67|234.27|236.35|233.95|0
1651821820000|2022-05-06 07:23:40|236.44|234.04|236.44|234.04|236.92|234.52|236.44|234.04|0
1651821830000|2022-05-06 07:23:50|236.12|233.72|235.8|233.4|236.12|233.72|235.8|233.4|0
1651821840000|2022-05-06 07:24:00|235.71|233.31|236.28|233.88|236.28|233.88|235.71|233.31|0
1651821850000|2022-05-06 07:24:10|236.44|234.04|236.51|234.11|236.6|234.2|236.43|234.03|0
1651821860000|2022-05-06 07:24:20|236.43|234.03|236.92|234.52|236.92|234.52|236.43|234.03|0
1651821870000|2022-05-06 07:24:30|237.88|235.48|237.88|235.48|237.88|235.48|237.72|235.32|0
1651821880000|2022-05-06 07:24:40|237.72|235.32|237.24|234.84|237.88|235.48|237.24|234.84|0
1651821890000|2022-05-06 07:24:50|236.67|234.27|236.59|234.19|236.75|234.35|236.59|234.19|0
1651821900000|2022-05-06 07:25:00|235.95|233.55|235.87|233.47|235.95|233.55|235.79|233.39|0
1651821910000|2022-05-06 07:25:10|235.95|233.55|236.03|233.63|236.03|233.63|235.95|233.55|0
1651821920000|2022-05-06 07:25:20|236.11|233.71|236.59|234.19|236.59|234.19|236.11|233.71|0
1651821930000|2022-05-06 07:25:30|236.43|234.03|236.67|234.27|236.67|234.27|236.43|234.03|0
1651821940000|2022-05-06 07:25:40|237.39|234.99|238.52|236.12|238.52|236.12|237.39|234.99|0
1651821950000|2022-05-06 07:25:50|238.2|235.8|237.15|234.75|238.2|235.8|237.15|234.75|0
1651821960000|2022-05-06 07:26:00|236.99|234.59|237.15|234.75|237.47|235.07|236.99|234.59|0
1651821970000|2022-05-06 07:26:10|237.55|235.15|238.2|235.8|238.2|235.8|237.55|235.15|0
1651821980000|2022-05-06 07:26:20|238.36|235.96|237.23|234.83|238.36|235.96|236.91|234.51|0
1651821990000|2022-05-06 07:26:30|236.91|234.51|236.59|234.19|236.91|234.51|236.59|234.19|0
1651822000000|2022-05-06 07:26:40|236.43|234.03|236.19|233.79|236.43|234.03|236.19|233.79|0
1651822010000|2022-05-06 07:26:50|236.11|233.71|235.95|233.55|236.27|233.87|235.95|233.55|0
1651822020000|2022-05-06 07:27:00|235.79|233.39|236.11|233.71|236.19|233.79|235.79|233.39|0
1651822030000|2022-05-06 07:27:10|236.19|233.79|235.47|233.07|236.19|233.79|235.47|233.07|0
1651822040000|2022-05-06 07:27:20|235.71|233.31|235.63|233.23|235.71|233.31|235.63|233.23|0
1651822050000|2022-05-06 07:27:30|235.79|233.39|236.11|233.71|236.11|233.71|235.63|233.23|0
1651822060000|2022-05-06 07:27:40|235.95|233.55|236.19|233.79|236.19|233.79|235.95|233.55|0
1651822070000|2022-05-06 07:27:50|235.71|233.31|236.03|233.63|236.19|233.79|235.71|233.31|0
1651822080000|2022-05-06 07:28:00|236.11|233.71|236.19|233.79|236.43|234.03|236.11|233.71|0
1651822090000|2022-05-06 07:28:10|236.59|234.19|235.95|233.55|236.59|234.19|235.95|233.55|0
1651822100000|2022-05-06 07:28:20|235.79|233.39|235.31|232.91|235.79|233.39|235.31|232.91|0
1651822110000|2022-05-06 07:28:30|235.07|232.67|235.47|233.07|235.47|233.07|235.07|232.67|0
1651822120000|2022-05-06 07:28:40|235.07|232.67|234.67|232.27|235.07|232.67|234.67|232.27|0
1651822130000|2022-05-06 07:28:50|234.75|232.35|234.99|232.59|235.23|232.83|234.75|232.35|0
1651822140000|2022-05-06 07:29:00|235.15|232.75|235.39|232.99|235.39|232.99|235.15|232.75|0
1651822150000|2022-05-06 07:29:10|235.95|233.55|236.27|233.87|236.67|234.27|235.95|233.55|0
1651822160000|2022-05-06 07:29:20|236.03|233.63|234.99|232.59|236.03|233.63|234.99|232.59|0
1651822170000|2022-05-06 07:29:30|235.23|232.83|235.31|232.91|235.31|232.91|235.23|232.83|0
1651822180000|2022-05-06 07:29:40|235.71|233.31|235.79|233.39|235.79|233.39|235.47|233.07|0
1651822190000|2022-05-06 07:29:50|235.55|233.15|235.33|232.93|235.79|233.39|233.3|230.9|0
1651822200000|2022-05-06 07:30:00|235.17|232.77|236.11|233.71|236.11|233.71|235.17|232.77|0
1651822210000|2022-05-06 07:30:10|235.95|233.55|236.74|234.34|236.74|234.34|235.79|233.39|0
1651822220000|2022-05-06 07:30:20|236.58|234.18|236.63|234.23|236.79|234.39|236.58|234.18|0
1651822230000|2022-05-06 07:30:30|236.47|234.07|236.31|233.91|236.47|234.07|236.31|233.91|0
1651822240000|2022-05-06 07:30:40|236.15|233.75|236.23|233.83|236.23|233.83|236.15|233.75|0
1651822250000|2022-05-06 07:30:50|236.15|233.75|236.15|233.75|236.31|233.91|236.15|233.75|0
1651822260000|2022-05-06 07:31:00|235.83|233.43|235.83|233.43|235.99|233.59|235.52|233.12|0
1651822270000|2022-05-06 07:31:10|235.59|233.19|235.36|232.96|235.59|233.19|235.2|232.8|0
1651822280000|2022-05-06 07:31:20|235.52|233.12|235.99|233.59|235.99|233.59|235.52|233.12|0
1651822290000|2022-05-06 07:31:30|236.07|233.67|235.52|233.12|236.07|233.67|235.52|233.12|0
1651822300000|2022-05-06 07:31:40|235.59|233.19|235.59|233.19|235.83|233.43|235.59|233.19|0
1651822310000|2022-05-06 07:31:50|235.52|233.12|235.27|232.87|235.52|233.12|235.27|232.87|0
1651822320000|2022-05-06 07:32:00|235.52|233.12|235.2|232.8|235.52|233.12|235.2|232.8|0
1651822330000|2022-05-06 07:32:10|235.04|232.64|235.04|232.64|235.04|232.64|234.8|232.4|0
1651822340000|2022-05-06 07:32:20|235.36|232.96|235.67|233.27|235.67|233.27|235.27|232.87|0
1651822350000|2022-05-06 07:32:30|235.52|233.12|235.59|233.19|235.59|233.19|235.52|233.12|0
1651822360000|2022-05-06 07:32:40|235.67|233.27|235.75|233.35|235.83|233.43|235.67|233.27|0
1651822370000|2022-05-06 07:32:50|235.83|233.43|235.59|233.19|235.83|233.43|235.59|233.19|0
1651822380000|2022-05-06 07:33:00|235.51|233.11|235.67|233.27|235.67|233.27|235.27|232.87|0
1651822390000|2022-05-06 07:33:10|235.2|232.8|233.77|231.37|235.2|232.8|233.77|231.37|0
1651822400000|2022-05-06 07:33:20|234.25|231.85|233.69|231.29|234.25|231.85|233.69|231.29|0
1651822410000|2022-05-06 07:33:30|233.85|231.45|233.45|231.05|233.85|231.45|233.45|231.05|0
1651822420000|2022-05-06 07:33:40|233.53|231.13|234|231.6|234|231.6|233.53|231.13|0
1651822430000|2022-05-06 07:33:50|233.93|231.53|233.85|231.45|233.93|231.53|233.77|231.37|0
1651822440000|2022-05-06 07:34:00|233.21|230.81|233.14|230.74|233.53|231.13|233.14|230.74|0
1651822450000|2022-05-06 07:34:10|232.98|230.58|233.05|230.65|233.37|230.97|232.98|230.58|0
1651822460000|2022-05-06 07:34:20|232.98|230.58|232.98|230.58|232.98|230.58|232.82|230.42|0
1651822470000|2022-05-06 07:34:30|232.82|230.42|232.74|230.34|232.82|230.42|232.66|230.26|0
1651822480000|2022-05-06 07:34:40|232.98|230.58|232.74|230.34|232.98|230.58|232.74|230.34|0
1651822490000|2022-05-06 07:34:50|232.66|230.26|232.35|229.95|232.66|230.26|232.35|229.95|0
1651822500000|2022-05-06 07:35:00|232.5|230.1|232.19|229.79|232.5|230.1|232.19|229.79|0
1651822510000|2022-05-06 07:35:10|232.35|229.95|232.35|229.95|232.35|229.95|231.72|229.32|0
1651822520000|2022-05-06 07:35:20|232.5|230.1|231.95|229.55|232.5|230.1|231.95|229.55|0
1651822530000|2022-05-06 07:35:30|231.87|229.47|232.11|229.71|232.19|229.79|231.87|229.47|0
1651822540000|2022-05-06 07:35:40|231.87|229.47|232.19|229.79|232.19|229.79|231.87|229.47|0
1651822550000|2022-05-06 07:35:50|232.5|230.1|232.74|230.34|232.89|230.49|232.5|230.1|0
1651822560000|2022-05-06 07:36:00|233.05|230.65|233.45|231.05|233.45|231.05|233.05|230.65|0
1651822570000|2022-05-06 07:36:10|232.98|230.58|233.21|230.81|233.21|230.81|232.98|230.58|0
1651822580000|2022-05-06 07:36:20|233.13|230.73|232.34|229.94|233.13|230.73|232.34|229.94|0
1651822590000|2022-05-06 07:36:30|231.87|229.47|231.79|229.39|231.87|229.47|231.79|229.39|0
1651822600000|2022-05-06 07:36:40|231.56|229.16|231.71|229.31|231.87|229.47|231.56|229.16|0
1651822610000|2022-05-06 07:36:50|231.79|229.39|232.26|229.86|232.26|229.86|231.79|229.39|0
1651822620000|2022-05-06 07:37:00|232.1|229.7|232.5|230.1|232.5|230.1|232.1|229.7|0
1651822630000|2022-05-06 07:37:10|232.42|230.02|231.71|229.31|232.42|230.02|231.71|229.31|0
1651822640000|2022-05-06 07:37:20|231.87|229.47|232.66|230.26|232.66|230.26|231.87|229.47|0
1651822650000|2022-05-06 07:37:30|232.58|230.18|231.87|229.47|232.58|230.18|231.87|229.47|0
1651822660000|2022-05-06 07:37:40|232.19|229.79|232.73|230.33|232.73|230.33|232.19|229.79|0
1651822670000|2022-05-06 07:37:50|232.66|230.26|232.5|230.1|232.82|230.42|232.5|230.1|0
1651822680000|2022-05-06 07:38:00|232.42|230.02|233.13|230.73|233.13|230.73|232.34|229.94|0
1651822690000|2022-05-06 07:38:10|232.66|230.26|232.82|230.42|232.82|230.42|232.5|230.1|0
1651822700000|2022-05-06 07:38:20|232.66|230.26|232.18|229.78|232.66|230.26|232.18|229.78|0
1651822710000|2022-05-06 07:38:30|231.94|229.54|231.79|229.39|232.5|230.1|231.79|229.39|0
1651822720000|2022-05-06 07:38:40|231.55|229.15|231.55|229.15|231.79|229.39|231.55|229.15|0
1651822730000|2022-05-06 07:38:50|231.4|229|231.55|229.15|231.55|229.15|231.4|229|0
1651822740000|2022-05-06 07:39:00|231.63|229.23|231.71|229.31|231.71|229.31|231.24|228.84|0
1651822750000|2022-05-06 07:39:10|231.47|229.07|231.24|228.84|231.47|229.07|231.24|228.84|0
1651822760000|2022-05-06 07:39:20|231.31|228.91|231.31|228.91|231.31|228.91|231.16|228.76|0
1651822770000|2022-05-06 07:39:30|231.71|229.31|231.87|229.47|232.02|229.62|231.71|229.31|0
1651822780000|2022-05-06 07:39:40|231.71|229.31|230.92|228.52|231.71|229.31|230.92|228.52|0
1651822790000|2022-05-06 07:39:50|231.08|228.68|231.31|228.91|231.39|228.99|231.08|228.68|0
1651822800000|2022-05-06 07:40:00|231.39|228.99|230.45|228.05|231.55|229.15|230.45|228.05|0
1651822810000|2022-05-06 07:40:10|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1651822820000|2022-05-06 07:40:20|230.53|228.13|230.53|228.13|230.53|228.13|230.45|228.05|0
1651822830000|2022-05-06 07:40:30|230.45|228.05|230.14|227.74|230.45|228.05|230.14|227.74|0
1651822840000|2022-05-06 07:40:40|230.61|228.21|231|228.6|231.15|228.75|230.61|228.21|0
1651822850000|2022-05-06 07:40:50|230.68|228.28|230.45|228.05|230.68|228.28|230.29|227.89|0
1651822860000|2022-05-06 07:41:00|230.76|228.36|231.08|228.68|231.08|228.68|230.76|228.36|0
1651822870000|2022-05-06 07:41:10|230.76|228.36|230.52|228.12|230.84|228.44|230.52|228.12|0
1651822880000|2022-05-06 07:41:20|230.45|228.05|230.45|228.05|230.61|228.21|230.45|228.05|0
1651822890000|2022-05-06 07:41:30|230.61|228.21|231|228.6|231|228.6|230.61|228.21|0
1651822900000|2022-05-06 07:41:40|233.19|230.79|233.67|231.27|233.67|231.27|233.19|230.79|0
1651822910000|2022-05-06 07:41:50|232.45|230.05|231.74|229.34|232.45|230.05|231.74|229.34|0
1651822920000|2022-05-06 07:42:00|231.51|229.11|231.11|228.71|231.51|229.11|231.04|228.64|0
1651822930000|2022-05-06 07:42:10|231.51|229.11|231.66|229.26|231.66|229.26|231.51|229.11|0
1651822940000|2022-05-06 07:42:20|231.98|229.58|231.51|229.11|231.98|229.58|231.35|228.95|0
1651822950000|2022-05-06 07:42:30|231.74|229.34|231.74|229.34|231.74|229.34|231.66|229.26|0
1651822960000|2022-05-06 07:42:40|231.66|229.26|231.51|229.11|231.66|229.26|231.42|229.02|0
1651822970000|2022-05-06 07:42:50|231.35|228.95|231.35|228.95|231.35|228.95|231.19|228.79|0
1651822980000|2022-05-06 07:43:00|231.51|229.11|231.66|229.26|231.66|229.26|231.35|228.95|0
1651822990000|2022-05-06 07:43:10|231.27|228.87|230.72|228.32|231.27|228.87|230.72|228.32|0
1651823000000|2022-05-06 07:43:20|230.57|228.17|230.88|228.48|230.88|228.48|230.57|228.17|0
1651823010000|2022-05-06 07:43:30|231.11|228.71|231.27|228.87|231.35|228.95|231.11|228.71|0
1651823020000|2022-05-06 07:43:40|231.35|228.95|230.88|228.48|231.35|228.95|230.88|228.48|0
1651823030000|2022-05-06 07:43:50|231.03|228.63|232.13|229.73|232.13|229.73|231.03|228.63|0
1651823040000|2022-05-06 07:44:00|232.45|230.05|233.39|230.99|233.39|230.99|232.45|230.05|0
1651823050000|2022-05-06 07:44:10|234.02|231.62|233.71|231.31|234.02|231.62|233.71|231.31|0
1651823060000|2022-05-06 07:44:20|233.78|231.38|233.86|231.46|233.86|231.46|233.78|231.38|0
1651823070000|2022-05-06 07:44:30|233.78|231.38|233.86|231.46|233.86|231.46|233.71|231.31|0
1651823080000|2022-05-06 07:44:40|234.02|231.62|233.78|231.38|234.02|231.62|233.78|231.38|0
1651823090000|2022-05-06 07:44:50|233.86|231.46|233.55|231.15|233.94|231.54|233.55|231.15|0
1651823100000|2022-05-06 07:45:00|233.39|230.99|233.71|231.31|233.71|231.31|233.39|230.99|0
1651823110000|2022-05-06 07:45:10|234.02|231.62|233.94|231.54|234.1|231.7|233.94|231.54|0
1651823120000|2022-05-06 07:45:20|234.02|231.62|233.86|231.46|234.02|231.62|233.86|231.46|0
1651823130000|2022-05-06 07:45:30|233.7|231.3|232.6|230.2|233.7|231.3|232.6|230.2|0
1651823140000|2022-05-06 07:45:40|232.76|230.36|232.99|230.59|233.07|230.67|232.76|230.36|0
1651823150000|2022-05-06 07:45:50|233.07|230.67|233.23|230.83|233.23|230.83|233.07|230.67|0
1651823160000|2022-05-06 07:46:00|233.55|231.15|233.55|231.15|233.62|231.22|233.55|231.15|0
1651823170000|2022-05-06 07:46:10|233.86|231.46|233.94|231.54|234.1|231.7|233.86|231.46|0
1651823180000|2022-05-06 07:46:20|233.7|231.3|233.62|231.22|233.7|231.3|233.39|230.99|0
1651823190000|2022-05-06 07:46:30|233.7|231.3|233.7|231.3|233.7|231.3|233.7|231.3|0
1651823200000|2022-05-06 07:46:40|233.86|231.46|233.94|231.54|234.02|231.62|233.86|231.46|0
1651823210000|2022-05-06 07:46:50|234.09|231.69|234.18|231.78|234.18|231.78|234.02|231.62|0
1651823220000|2022-05-06 07:47:00|233.7|231.3|233.86|231.46|233.86|231.46|233.46|231.06|0
1651823230000|2022-05-06 07:47:10|234.09|231.69|234.18|231.78|234.18|231.78|233.94|231.54|0
1651823240000|2022-05-06 07:47:20|234.49|232.09|235.12|232.72|235.12|232.72|234.49|232.09|0
1651823250000|2022-05-06 07:47:30|235.2|232.8|234.97|232.57|235.28|232.88|234.97|232.57|0
1651823260000|2022-05-06 07:47:40|235.12|232.72|235.12|232.72|235.12|232.72|234.97|232.57|0
1651823270000|2022-05-06 07:47:50|235.44|233.04|235.6|233.2|235.67|233.27|235.44|233.04|0
1651823280000|2022-05-06 07:48:00|235.52|233.12|235.04|232.64|235.52|233.12|235.04|232.64|0
1651823290000|2022-05-06 07:48:10|235.28|232.88|234.96|232.56|235.28|232.88|234.96|232.56|0
1651823300000|2022-05-06 07:48:20|235.04|232.64|235.52|233.12|235.52|233.12|235.04|232.64|0
1651823310000|2022-05-06 07:48:30|235.44|233.04|235.44|233.04|235.6|233.2|235.44|233.04|0
1651823320000|2022-05-06 07:48:40|235.28|232.88|235.6|233.2|235.6|233.2|235.28|232.88|0
1651823330000|2022-05-06 07:48:50|235.51|233.11|235.76|233.36|235.91|233.51|235.51|233.11|0
1651823340000|2022-05-06 07:49:00|235.6|233.2|235.75|233.35|235.75|233.35|235.6|233.2|0
1651823350000|2022-05-06 07:49:10|235.51|233.11|235.6|233.2|235.6|233.2|235.44|233.04|0
1651823360000|2022-05-06 07:49:20|235.44|233.04|235.2|232.8|235.44|233.04|235.2|232.8|0
1651823370000|2022-05-06 07:49:30|235.12|232.72|235.04|232.64|235.12|232.72|235.04|232.64|0
1651823380000|2022-05-06 07:49:40|234.8|232.4|234.96|232.56|234.96|232.56|234.8|232.4|0
1651823390000|2022-05-06 07:49:50|235.12|232.72|234.8|232.4|235.12|232.72|234.8|232.4|0
1651823400000|2022-05-06 07:50:00|234.88|232.48|234.41|232.01|234.96|232.56|234.41|232.01|0
1651823410000|2022-05-06 07:50:10|234.49|232.09|234.49|232.09|234.49|232.09|234.41|232.01|0
1651823420000|2022-05-06 07:50:20|234.41|232.01|234.01|231.61|234.41|232.01|234.01|231.61|0
1651823430000|2022-05-06 07:50:30|234.25|231.85|234.65|232.25|234.65|232.25|234.25|231.85|0
1651823440000|2022-05-06 07:50:40|234.49|232.09|234.01|231.61|234.65|232.25|234.01|231.61|0
1651823450000|2022-05-06 07:50:50|233.93|231.53|233.93|231.53|233.93|231.53|233.77|231.37|0
1651823460000|2022-05-06 07:51:00|233.62|231.22|233.77|231.37|233.77|231.37|233.62|231.22|0
1651823470000|2022-05-06 07:51:10|233.86|231.46|234.33|231.93|234.49|232.09|233.86|231.46|0
1651823480000|2022-05-06 07:51:20|234.64|232.24|234.4|232|234.64|232.24|234.4|232|0
1651823490000|2022-05-06 07:51:30|234.49|232.09|234.01|231.61|234.49|232.09|234.01|231.61|0
1651823500000|2022-05-06 07:51:40|233.85|231.45|234.17|231.77|234.17|231.77|233.7|231.3|0
1651823510000|2022-05-06 07:51:50|234.33|231.93|234.33|231.93|234.33|231.93|234.25|231.85|0
1651823520000|2022-05-06 07:52:00|234.4|232|234.49|232.09|234.49|232.09|234.33|231.93|0
1651823530000|2022-05-06 07:52:10|234.56|232.16|235.04|232.64|235.04|232.64|234.56|232.16|0
1651823540000|2022-05-06 07:52:20|235.19|232.79|235.43|233.03|235.51|233.11|235.19|232.79|0
1651823550000|2022-05-06 07:52:30|235.28|232.88|235.51|233.11|235.59|233.19|235.28|232.88|0
1651823560000|2022-05-06 07:52:40|235.28|232.88|235.59|233.19|235.59|233.19|235.19|232.79|0
1651823570000|2022-05-06 07:52:50|235.75|233.35|235.19|232.79|235.75|233.35|235.19|232.79|0
1651823580000|2022-05-06 07:53:00|235.51|233.11|236.23|233.83|236.23|233.83|235.51|233.11|0
1651823590000|2022-05-06 07:53:10|236.38|233.98|237.34|234.94|237.34|234.94|236.38|233.98|0
1651823600000|2022-05-06 07:53:20|237.65|235.25|237.5|235.1|237.81|235.41|237.5|235.1|0
1651823610000|2022-05-06 07:53:30|237.34|234.94|237.34|234.94|237.34|234.94|237.25|234.85|0
1651823620000|2022-05-06 07:53:40|237.18|234.78|237.49|235.09|237.49|235.09|237.18|234.78|0
1651823630000|2022-05-06 07:53:50|237.41|235.01|237.25|234.85|237.41|235.01|237.25|234.85|0
1651823640000|2022-05-06 07:54:00|237.97|235.57|239.73|237.33|239.73|237.33|237.97|235.57|0
1651823650000|2022-05-06 07:54:10|240.37|237.97|240.21|237.81|240.37|237.97|240.05|237.65|0
1651823660000|2022-05-06 07:54:20|239.48|237.08|238.61|236.21|239.48|237.08|238.61|236.21|0
1651823670000|2022-05-06 07:54:30|239.57|237.17|239.25|236.85|239.57|237.17|239.25|236.85|0
1651823680000|2022-05-06 07:54:40|239.48|237.08|239.8|237.4|239.89|237.49|239.48|237.08|0
1651823690000|2022-05-06 07:54:50|240.36|237.96|239.32|236.92|240.36|237.96|239.32|236.92|0
1651823700000|2022-05-06 07:55:00|239.57|237.17|239.96|237.56|240.28|237.88|239.57|237.17|0
1651823710000|2022-05-06 07:55:10|239.88|237.48|240.04|237.64|240.2|237.8|239.88|237.48|0
1651823720000|2022-05-06 07:55:20|239.88|237.48|239.32|236.92|239.88|237.48|239.09|236.69|0
1651823730000|2022-05-06 07:55:30|239.48|237.08|239.8|237.4|239.8|237.4|239.48|237.08|0
1651823740000|2022-05-06 07:55:40|239.96|237.56|239.96|237.56|240.28|237.88|239.96|237.56|0
1651823750000|2022-05-06 07:55:50|240.2|237.8|240.2|237.8|240.2|237.8|240.04|237.64|0
1651823760000|2022-05-06 07:56:00|240.12|237.72|240.52|238.12|240.52|238.12|240.12|237.72|0
1651823770000|2022-05-06 07:56:10|241.32|238.92|241.24|238.84|241.32|238.92|241|238.6|0
1651823780000|2022-05-06 07:56:20|241.16|238.76|241.16|238.76|241.16|238.76|240.84|238.44|0
1651823790000|2022-05-06 07:56:30|241.32|238.92|241.16|238.76|241.32|238.92|241|238.6|0
1651823800000|2022-05-06 07:56:40|241.08|238.68|240.36|237.96|241.08|238.68|240.36|237.96|0
1651823810000|2022-05-06 07:56:50|240.2|237.8|240.04|237.64|240.2|237.8|239.88|237.48|0
1651823820000|2022-05-06 07:57:00|240.12|237.72|239.8|237.4|240.12|237.72|239.8|237.4|0
1651823830000|2022-05-06 07:57:10|240.2|237.8|239.88|237.48|240.36|237.96|239.88|237.48|0
1651823840000|2022-05-06 07:57:20|239.96|237.56|239.8|237.4|239.96|237.56|239.8|237.4|0
1651823850000|2022-05-06 07:57:30|239.72|237.32|240.04|237.64|240.28|237.88|239.72|237.32|0
1651823860000|2022-05-06 07:57:40|239.96|237.56|239.48|237.08|239.96|237.56|239.48|237.08|0
1651823870000|2022-05-06 07:57:50|239.24|236.84|239.24|236.84|239.24|236.84|239.08|236.68|0
1651823880000|2022-05-06 07:58:00|238.92|236.52|240.04|237.64|240.04|237.64|238.92|236.52|0
1651823890000|2022-05-06 07:58:10|239.88|237.48|239.48|237.08|239.88|237.48|239.48|237.08|0
1651823900000|2022-05-06 07:58:20|239.4|237|239.72|237.32|239.72|237.32|239.32|236.92|0
1651823910000|2022-05-06 07:58:30|239.56|237.16|240.12|237.72|240.12|237.72|239.56|237.16|0
1651823920000|2022-05-06 07:58:40|240.36|237.96|240.28|237.88|240.36|237.96|240.04|237.64|0
1651823930000|2022-05-06 07:58:50|240.36|237.96|239.88|237.48|240.36|237.96|239.88|237.48|0
1651823940000|2022-05-06 07:59:00|240.04|237.64|240.2|237.8|240.2|237.8|240.04|237.64|0
1651823950000|2022-05-06 07:59:10|240.28|237.88|240.2|237.8|240.52|238.12|240.12|237.72|0
1651823960000|2022-05-06 07:59:20|240.36|237.96|238.78|236.38|240.36|237.96|238.7|236.3|0
1651823970000|2022-05-06 07:59:30|238.7|236.3|238.62|236.22|238.7|236.3|238.62|236.22|0
1651823980000|2022-05-06 07:59:40|238.78|236.38|238.94|236.54|238.94|236.54|238.62|236.22|0
1651823990000|2022-05-06 07:59:50|239.75|237.35|239.58|237.18|239.75|237.35|239.58|237.18|0
1651824000000|2022-05-06 08:00:00|239.75|237.35|238.94|236.54|239.75|237.35|238.94|236.54|0
1651824010000|2022-05-06 08:00:10|239.1|236.7|239.34|236.94|239.42|237.02|239.1|236.7|0
1651824020000|2022-05-06 08:00:20|239.26|236.86|239.37|236.97|239.37|236.97|238.94|236.54|0
1651824030000|2022-05-06 08:00:30|239.36|236.96|239.36|236.96|239.69|237.29|239.36|236.96|0
1651824040000|2022-05-06 08:00:40|239.44|237.04|239.28|236.88|239.44|237.04|239.28|236.88|0
1651824050000|2022-05-06 08:00:50|239.2|236.8|238.96|236.56|239.2|236.8|238.96|236.56|0
1651824060000|2022-05-06 08:01:00|238.64|236.24|238.56|236.16|238.72|236.32|238.56|236.16|0
1651824070000|2022-05-06 08:01:10|238.88|236.48|238.88|236.48|239.04|236.64|238.88|236.48|0
1651824080000|2022-05-06 08:01:20|238.96|236.56|238.08|235.68|238.96|236.56|238.08|235.68|0
1651824090000|2022-05-06 08:01:30|237.44|235.04|237.6|235.2|237.6|235.2|237.36|234.96|0
1651824100000|2022-05-06 08:01:40|238.16|235.76|237.92|235.52|238.16|235.76|237.92|235.52|0
1651824110000|2022-05-06 08:01:50|237.76|235.36|237.76|235.36|238.16|235.76|237.76|235.36|0
1651824120000|2022-05-06 08:02:00|237.6|235.2|237.44|235.04|237.68|235.28|237.44|235.04|0
1651824130000|2022-05-06 08:02:10|237.12|234.72|236.88|234.48|237.12|234.72|236.88|234.48|0
1651824140000|2022-05-06 08:02:20|236.96|234.56|237.28|234.88|237.28|234.88|236.96|234.56|0
1651824150000|2022-05-06 08:02:30|237.12|234.72|237.12|234.72|237.28|234.88|236.64|234.24|0
1651824160000|2022-05-06 08:02:40|237.28|234.88|236.96|234.56|237.28|234.88|236.96|234.56|0
1651824170000|2022-05-06 08:02:50|236.64|234.24|236.8|234.4|236.8|234.4|236.64|234.24|0
1651824180000|2022-05-06 08:03:00|236.64|234.24|236.17|233.77|236.64|234.24|236.17|233.77|0
1651824190000|2022-05-06 08:03:10|236.01|233.61|236.4|234|236.4|234|236.01|233.61|0
1651824200000|2022-05-06 08:03:20|236.33|233.93|236.4|234|236.48|234.08|236.33|233.93|0
1651824210000|2022-05-06 08:03:30|236.32|233.92|236.96|234.56|236.96|234.56|236.32|233.92|0
1651824220000|2022-05-06 08:03:40|237.68|235.28|238.24|235.84|238.24|235.84|237.68|235.28|0
1651824230000|2022-05-06 08:03:50|238.4|236|239.04|236.64|239.04|236.64|238.4|236|0
1651824240000|2022-05-06 08:04:00|238.88|236.48|239.04|236.64|239.04|236.64|238.88|236.48|0
1651824250000|2022-05-06 08:04:10|238.88|236.48|238.4|236|238.88|236.48|238.4|236|0
1651824260000|2022-05-06 08:04:20|238.32|235.92|237.68|235.28|238.4|236|237.68|235.28|0
1651824270000|2022-05-06 08:04:30|237.44|235.04|238.4|236|238.4|236|237.44|235.04|0
1651824280000|2022-05-06 08:04:40|238.32|235.92|238.56|236.16|238.56|236.16|238.16|235.76|0
1651824290000|2022-05-06 08:04:50|238.64|236.24|239.2|236.8|239.2|236.8|238.64|236.24|0
1651824300000|2022-05-06 08:05:00|239.36|236.96|239.2|236.8|239.52|237.12|239.04|236.64|0
1651824310000|2022-05-06 08:05:10|239.28|236.88|239.52|237.12|239.52|237.12|239.28|236.88|0
1651824320000|2022-05-06 08:05:20|239.68|237.28|239.52|237.12|239.68|237.28|239.52|237.12|0
1651824330000|2022-05-06 08:05:30|239.36|236.96|239.36|236.96|239.36|236.96|239.28|236.88|0
1651824340000|2022-05-06 08:05:40|239.2|236.8|238.79|236.39|239.2|236.8|238.79|236.39|0
1651824350000|2022-05-06 08:05:50|238.56|236.16|238.24|235.84|238.79|236.39|238.24|235.84|0
1651824360000|2022-05-06 08:06:00|238.56|236.16|239.2|236.8|239.2|236.8|238.56|236.16|0
1651824370000|2022-05-06 08:06:10|239.11|236.71|239.04|236.64|239.11|236.71|238.88|236.48|0
1651824380000|2022-05-06 08:06:20|238.72|236.32|238.88|236.48|238.88|236.48|238.72|236.32|0
1651824390000|2022-05-06 08:06:30|238.95|236.55|239.52|237.12|239.52|237.12|238.95|236.55|0
1651824400000|2022-05-06 08:06:40|239.36|236.96|239.68|237.28|239.68|237.28|239.36|236.96|0
1651824410000|2022-05-06 08:06:50|239.52|237.12|240.64|238.24|240.64|238.24|239.52|237.12|0
1651824420000|2022-05-06 08:07:00|240.8|238.4|241.45|239.05|241.45|239.05|240.8|238.4|0
1651824430000|2022-05-06 08:07:10|241.12|238.72|241.45|239.05|241.45|239.05|241.12|238.72|0
1651824440000|2022-05-06 08:07:20|241.61|239.21|242.33|239.93|242.33|239.93|241.61|239.21|0
1651824450000|2022-05-06 08:07:30|242.25|239.85|242.9|240.5|242.9|240.5|242.25|239.85|0
1651824460000|2022-05-06 08:07:40|242.49|240.09|242.25|239.85|242.57|240.17|242.25|239.85|0
1651824470000|2022-05-06 08:07:50|242.49|240.09|242.9|240.5|242.9|240.5|242.49|240.09|0
1651824480000|2022-05-06 08:08:00|242.57|240.17|242.81|240.41|242.81|240.41|242.33|239.93|0
1651824490000|2022-05-06 08:08:10|242.9|240.5|243.38|240.98|243.54|241.14|242.9|240.5|0
1651824500000|2022-05-06 08:08:20|243.3|240.9|242.57|240.17|243.3|240.9|242.57|240.17|0
1651824510000|2022-05-06 08:08:30|242.73|240.33|242.73|240.33|242.73|240.33|242.49|240.09|0
1651824520000|2022-05-06 08:08:40|242.81|240.41|242.09|239.69|242.81|240.41|242.09|239.69|0
1651824530000|2022-05-06 08:08:50|242|239.6|241.84|239.44|242|239.6|241.77|239.37|0
1651824540000|2022-05-06 08:09:00|241.44|239.04|241.76|239.36|241.76|239.36|241.44|239.04|0
1651824550000|2022-05-06 08:09:10|241.6|239.2|241.2|238.8|241.6|239.2|241.2|238.8|0
1651824560000|2022-05-06 08:09:20|241.28|238.88|240.48|238.08|241.28|238.88|240.39|237.99|0
1651824570000|2022-05-06 08:09:30|240.96|238.56|240.8|238.4|240.96|238.56|240.8|238.4|0
1651824580000|2022-05-06 08:09:40|240.64|238.24|240.8|238.4|240.8|238.4|240.64|238.24|0
1651824590000|2022-05-06 08:09:50|241.36|238.96|241.04|238.64|241.36|238.96|241.04|238.64|0
1651824600000|2022-05-06 08:10:00|240.96|238.56|241.6|239.2|241.6|239.2|240.96|238.56|0
1651824610000|2022-05-06 08:10:10|241.92|239.52|241.68|239.28|242.25|239.85|241.68|239.28|0
1651824620000|2022-05-06 08:10:20|241.76|239.36|241.12|238.72|241.76|239.36|241.12|238.72|0
1651824630000|2022-05-06 08:10:30|240.96|238.56|241.28|238.88|241.28|238.88|240.96|238.56|0
1651824640000|2022-05-06 08:10:40|241.04|238.64|241.12|238.72|241.12|238.72|240.8|238.4|0
1651824650000|2022-05-06 08:10:50|241.2|238.8|241.2|238.8|241.2|238.8|241.2|238.8|0
1651824660000|2022-05-06 08:11:00|240.96|238.56|241.28|238.88|241.52|239.12|240.96|238.56|0
1651824670000|2022-05-06 08:11:10|241.36|238.96|241.36|238.96|241.36|238.96|241.2|238.8|0
1651824680000|2022-05-06 08:11:20|241.52|239.12|241.28|238.88|241.52|239.12|241.28|238.88|0
1651824690000|2022-05-06 08:11:30|241.44|239.04|241.52|239.12|241.52|239.12|241.28|238.88|0
1651824700000|2022-05-06 08:11:40|241.03|238.63|240.96|238.56|241.12|238.72|240.96|238.56|0
1651824710000|2022-05-06 08:11:50|241.12|238.72|241.12|238.72|241.44|239.04|241.12|238.72|0
1651824720000|2022-05-06 08:12:00|241.28|238.88|241.76|239.36|241.76|239.36|241.19|238.79|0
1651824730000|2022-05-06 08:12:10|241.12|238.72|241.52|239.12|241.52|239.12|241.12|238.72|0
1651824740000|2022-05-06 08:12:20|241.92|239.52|241.52|239.12|241.92|239.52|241.52|239.12|0
1651824750000|2022-05-06 08:12:30|241.28|238.88|241.19|238.79|241.28|238.88|241.12|238.72|0
1651824760000|2022-05-06 08:12:40|241.44|239.04|241.28|238.88|241.6|239.2|241.28|238.88|0
1651824770000|2022-05-06 08:12:50|241.35|238.95|241.19|238.79|241.35|238.95|240.95|238.55|0
1651824780000|2022-05-06 08:13:00|241.12|238.72|240.23|237.83|241.12|238.72|240.23|237.83|0
1651824790000|2022-05-06 08:13:10|240.15|237.75|239.91|237.51|240.15|237.75|239.91|237.51|0
1651824800000|2022-05-06 08:13:20|240.15|237.75|239.99|237.59|240.23|237.83|239.99|237.59|0
1651824810000|2022-05-06 08:13:30|240.15|237.75|240.15|237.75|240.15|237.75|240.15|237.75|0
1651824820000|2022-05-06 08:13:40|239.67|237.27|239.83|237.43|239.83|237.43|239.67|237.27|0
1651824830000|2022-05-06 08:13:50|239.99|237.59|239.51|237.11|239.99|237.59|239.51|237.11|0
1651824840000|2022-05-06 08:14:00|239.58|237.18|239.51|237.11|239.58|237.18|239.35|236.95|0
1651824850000|2022-05-06 08:14:10|240.07|237.67|239.91|237.51|240.07|237.67|239.58|237.18|0
1651824860000|2022-05-06 08:14:20|239.83|237.43|239.67|237.27|239.83|237.43|239.58|237.18|0
1651824870000|2022-05-06 08:14:30|240.15|237.75|239.9|237.5|240.15|237.75|239.74|237.34|0
1651824880000|2022-05-06 08:14:40|239.99|237.59|239.51|237.11|239.99|237.59|239.51|237.11|0
1651824890000|2022-05-06 08:14:50|239.35|236.95|239.83|237.43|239.83|237.43|239.35|236.95|0
1651824900000|2022-05-06 08:15:00|239.67|237.27|239.83|237.43|239.83|237.43|239.67|237.27|0
1651824910000|2022-05-06 08:15:10|239.67|237.27|239.83|237.43|240.15|237.75|239.67|237.27|0
1651824920000|2022-05-06 08:15:20|239.1|236.7|239.19|236.79|239.19|236.79|239.1|236.7|0
1651824930000|2022-05-06 08:15:30|239.67|237.27|240.15|237.75|240.15|237.75|239.51|237.11|0
1651824940000|2022-05-06 08:15:40|239.99|237.59|239.67|237.27|239.99|237.59|239.67|237.27|0
1651824950000|2022-05-06 08:15:50|239.58|237.18|239.67|237.27|239.67|237.27|239.58|237.18|0
1651824960000|2022-05-06 08:16:00|239.99|237.59|240.22|237.82|240.22|237.82|239.99|237.59|0
1651824970000|2022-05-06 08:16:10|240.31|237.91|240.22|237.82|240.31|237.91|240.22|237.82|0
1651824980000|2022-05-06 08:16:20|239.99|237.59|239.5|237.1|239.99|237.59|239.5|237.1|0
1651824990000|2022-05-06 08:16:30|239.74|237.34|239.5|237.1|239.99|237.59|239.5|237.1|0
1651825000000|2022-05-06 08:16:40|239.66|237.26|239.83|237.43|239.83|237.43|239.5|237.1|0
1651825010000|2022-05-06 08:16:50|239.66|237.26|239.58|237.18|239.74|237.34|239.58|237.18|0
1651825020000|2022-05-06 08:17:00|239.82|237.42|239.5|237.1|239.82|237.42|239.5|237.1|0
1651825030000|2022-05-06 08:17:10|239.26|236.86|239.5|237.1|239.5|237.1|239.18|236.78|0
1651825040000|2022-05-06 08:17:20|239.34|236.94|239.18|236.78|239.34|236.94|239.18|236.78|0
1651825050000|2022-05-06 08:17:30|239.5|237.1|239.34|236.94|239.5|237.1|239.18|236.78|0
1651825060000|2022-05-06 08:17:40|239.26|236.86|238.46|236.06|239.26|236.86|238.46|236.06|0
1651825070000|2022-05-06 08:17:50|238.86|236.46|238.7|236.3|238.86|236.46|238.7|236.3|0
1651825080000|2022-05-06 08:18:00|238.46|236.06|238.78|236.38|239.18|236.78|238.46|236.06|0
1651825090000|2022-05-06 08:18:10|238.7|236.3|238.7|236.3|238.7|236.3|238.7|236.3|0
1651825100000|2022-05-06 08:18:20|238.54|236.14|237.82|235.42|238.54|236.14|237.74|235.34|0
1651825110000|2022-05-06 08:18:30|238.38|235.98|239.02|236.62|239.02|236.62|238.38|235.98|0
1651825120000|2022-05-06 08:18:40|239.34|236.94|240.63|238.23|240.63|238.23|239.34|236.94|0
1651825130000|2022-05-06 08:18:50|240.79|238.39|240.79|238.39|240.79|238.39|240.54|238.14|0
1651825140000|2022-05-06 08:19:00|240.63|238.23|241.91|239.51|241.91|239.51|240.63|238.23|0
1651825150000|2022-05-06 08:19:10|242.24|239.84|243.2|240.8|243.2|240.8|242.24|239.84|0
1651825160000|2022-05-06 08:19:20|243.53|241.13|243.53|241.13|243.69|241.29|243.53|241.13|0
1651825170000|2022-05-06 08:19:30|243.77|241.37|245.15|242.75|245.15|242.75|243.77|241.37|0
1651825180000|2022-05-06 08:19:40|244.17|241.77|244.5|242.1|244.5|242.1|244.01|241.61|0
1651825190000|2022-05-06 08:19:50|244.17|241.77|244.01|241.61|244.34|241.94|244.01|241.61|0
1651825200000|2022-05-06 08:20:00|244.17|241.77|244.66|242.26|244.82|242.42|244.17|241.77|0
1651825210000|2022-05-06 08:20:10|244.5|242.1|243.69|241.29|244.5|242.1|243.69|241.29|0
1651825220000|2022-05-06 08:20:20|244.01|241.61|244.09|241.69|244.09|241.69|244.01|241.61|0
1651825230000|2022-05-06 08:20:30|243.93|241.53|244.01|241.61|244.01|241.61|243.85|241.45|0
1651825240000|2022-05-06 08:20:40|243.77|241.37|243.36|240.96|243.77|241.37|243.36|240.96|0
1651825250000|2022-05-06 08:20:50|243.2|240.8|243.69|241.29|243.69|241.29|243.2|240.8|0
1651825260000|2022-05-06 08:21:00|244.01|241.61|243.2|240.8|244.01|241.61|243.2|240.8|0
1651825270000|2022-05-06 08:21:10|243.28|240.88|242.72|240.32|243.28|240.88|242.72|240.32|0
1651825280000|2022-05-06 08:21:20|242.79|240.39|242.56|240.16|242.79|240.39|242.39|239.99|0
1651825290000|2022-05-06 08:21:30|242.72|240.32|243.2|240.8|243.2|240.8|242.72|240.32|0
1651825300000|2022-05-06 08:21:40|243.28|240.88|242.72|240.32|243.28|240.88|242.72|240.32|0
1651825310000|2022-05-06 08:21:50|242.88|240.48|242.72|240.32|243.04|240.64|242.72|240.32|0
1651825320000|2022-05-06 08:22:00|242.96|240.56|244.01|241.61|244.01|241.61|242.96|240.56|0
1651825330000|2022-05-06 08:22:10|244.33|241.93|243.52|241.12|244.33|241.93|243.52|241.12|0
1651825340000|2022-05-06 08:22:20|243.04|240.64|243.04|240.64|243.04|240.64|242.88|240.48|0
1651825350000|2022-05-06 08:22:30|242.88|240.48|243.36|240.96|243.36|240.96|242.88|240.48|0
1651825360000|2022-05-06 08:22:40|243.2|240.8|242.63|240.23|243.2|240.8|242.63|240.23|0
1651825370000|2022-05-06 08:22:50|242.88|240.48|242.88|240.48|243.04|240.64|242.88|240.48|0
1651825380000|2022-05-06 08:23:00|243.04|240.64|243.6|241.2|243.68|241.28|243.04|240.64|0
1651825390000|2022-05-06 08:23:10|243.52|241.12|243.76|241.36|243.85|241.45|243.52|241.12|0
1651825400000|2022-05-06 08:23:20|243.92|241.52|243.52|241.12|244.01|241.61|243.52|241.12|0
1651825410000|2022-05-06 08:23:30|243.6|241.2|243.28|240.88|243.6|241.2|243.2|240.8|0
1651825420000|2022-05-06 08:23:40|243.36|240.96|243.11|240.71|243.44|241.04|243.11|240.71|0
1651825430000|2022-05-06 08:23:50|243.2|240.8|243.11|240.71|243.36|240.96|243.11|240.71|0
1651825440000|2022-05-06 08:24:00|243.2|240.8|242.39|239.99|243.2|240.8|242.39|239.99|0
1651825450000|2022-05-06 08:24:10|242.55|240.15|242.23|239.83|242.55|240.15|242.23|239.83|0
1651825460000|2022-05-06 08:24:20|242.15|239.75|242.55|240.15|242.55|240.15|242.15|239.75|0
1651825470000|2022-05-06 08:24:30|242.39|239.99|242.55|240.15|242.55|240.15|242.39|239.99|0
1651825480000|2022-05-06 08:24:40|242.39|239.99|242.55|240.15|242.55|240.15|242.39|239.99|0
1651825490000|2022-05-06 08:24:50|242.63|240.23|242.95|240.55|243.04|240.64|242.63|240.23|0
1651825500000|2022-05-06 08:25:00|242.87|240.47|243.68|241.28|243.76|241.36|242.87|240.47|0
1651825510000|2022-05-06 08:25:10|243.52|241.12|244.01|241.61|244.01|241.61|243.52|241.12|0
1651825520000|2022-05-06 08:25:20|244.25|241.85|244.33|241.93|244.33|241.93|244.08|241.68|0
1651825530000|2022-05-06 08:25:30|244.01|241.61|243.68|241.28|244.01|241.61|243.68|241.28|0
1651825540000|2022-05-06 08:25:40|243.6|241.2|243.2|240.8|243.68|241.28|243.2|240.8|0
1651825550000|2022-05-06 08:25:50|243.52|241.12|244|241.6|244|241.6|243.52|241.12|0
1651825560000|2022-05-06 08:26:00|244.08|241.68|243.92|241.52|244.24|241.84|243.92|241.52|0
1651825570000|2022-05-06 08:26:10|243.52|241.12|243.43|241.03|243.52|241.12|243.27|240.87|0
1651825580000|2022-05-06 08:26:20|243.36|240.96|242.87|240.47|243.36|240.96|242.87|240.47|0
1651825590000|2022-05-06 08:26:30|242.95|240.55|243.03|240.63|243.03|240.63|242.87|240.47|0
1651825600000|2022-05-06 08:26:40|242.87|240.47|243.03|240.63|243.11|240.71|242.79|240.39|0
1651825610000|2022-05-06 08:26:50|243.11|240.71|242.63|240.23|243.11|240.71|242.63|240.23|0
1651825620000|2022-05-06 08:27:00|242.71|240.31|242.79|240.39|243.11|240.71|242.71|240.31|0
1651825630000|2022-05-06 08:27:10|242.87|240.47|242.23|239.83|242.95|240.55|242.23|239.83|0
1651825640000|2022-05-06 08:27:20|242.06|239.66|241.74|239.34|242.22|239.82|241.74|239.34|0
1651825650000|2022-05-06 08:27:30|241.82|239.42|242.95|240.55|242.95|240.55|241.82|239.42|0
1651825660000|2022-05-06 08:27:40|243.03|240.63|242.71|240.31|243.03|240.63|242.62|240.22|0
1651825670000|2022-05-06 08:27:50|242.95|240.55|242.71|240.31|243.03|240.63|242.71|240.31|0
1651825680000|2022-05-06 08:28:00|243.03|240.63|242.79|240.39|243.03|240.63|242.71|240.31|0
1651825690000|2022-05-06 08:28:10|242.87|240.47|242.87|240.47|242.87|240.47|242.87|240.47|0
1651825700000|2022-05-06 08:28:20|243.11|240.71|243.27|240.87|243.43|241.03|243.11|240.71|0
1651825710000|2022-05-06 08:28:30|243.43|241.03|243.19|240.79|243.43|241.03|243.19|240.79|0
1651825720000|2022-05-06 08:28:40|243.35|240.95|242.87|240.47|243.35|240.95|242.87|240.47|0
1651825730000|2022-05-06 08:28:50|243.03|240.63|243.27|240.87|243.35|240.95|243.03|240.63|0
1651825740000|2022-05-06 08:29:00|243.19|240.79|243.11|240.71|243.19|240.79|243.11|240.71|0
1651825750000|2022-05-06 08:29:10|243.52|241.12|243.75|241.35|243.75|241.35|243.52|241.12|0
1651825760000|2022-05-06 08:29:20|243.68|241.28|243.75|241.35|243.75|241.35|243.51|241.11|0
1651825770000|2022-05-06 08:29:30|243.84|241.44|244.65|242.25|244.65|242.25|243.84|241.44|0
1651825780000|2022-05-06 08:29:40|244.73|242.33|244.73|242.33|244.73|242.33|244.73|242.33|0
1651825790000|2022-05-06 08:29:50|244.97|242.57|244.49|242.09|244.97|242.57|244.49|242.09|0
1651825800000|2022-05-06 08:30:00|244.81|242.41|244.56|242.16|244.81|242.41|244.56|242.16|0
1651825810000|2022-05-06 08:30:10|244.89|242.49|245.3|242.9|245.3|242.9|244.89|242.49|0
1651825820000|2022-05-06 08:30:20|245.13|242.73|245.3|242.9|245.62|243.22|245.13|242.73|0
1651825830000|2022-05-06 08:30:30|245.62|243.22|245.78|243.38|245.78|243.38|245.62|243.22|0
1651825840000|2022-05-06 08:30:40|245.7|243.3|245.62|243.22|245.78|243.38|245.62|243.22|0
1651825850000|2022-05-06 08:30:50|245.37|242.97|245.13|242.73|245.37|242.97|245.13|242.73|0
1651825860000|2022-05-06 08:31:00|245.3|242.9|245.62|243.22|245.7|243.3|245.3|242.9|0
1651825870000|2022-05-06 08:31:10|245.78|243.38|245.7|243.3|245.78|243.38|245.7|243.3|0
1651825880000|2022-05-06 08:31:20|245.62|243.22|245.54|243.14|245.78|243.38|245.54|243.14|0
1651825890000|2022-05-06 08:31:30|245.7|243.3|245.46|243.06|245.7|243.3|245.46|243.06|0
1651825900000|2022-05-06 08:31:40|245.62|243.22|245.62|243.22|245.62|243.22|245.53|243.13|0
1651825910000|2022-05-06 08:31:50|245.94|243.54|245.94|243.54|245.94|243.54|245.94|243.54|0
1651825920000|2022-05-06 08:32:00|246.92|244.52|247.41|245.01|247.41|245.01|246.92|244.52|0
1651825930000|2022-05-06 08:32:10|248.71|246.31|247.12|244.72|248.71|246.31|246.38|243.98|0
1651825940000|2022-05-06 08:32:20|247.78|245.38|248.1|245.7|248.27|245.87|247.61|245.21|0
1651825950000|2022-05-06 08:32:30|248.51|246.11|248.51|246.11|248.76|246.36|248.51|246.11|0
1651825960000|2022-05-06 08:32:40|248.76|246.36|248.43|246.03|248.76|246.36|248.27|245.87|0
1651825970000|2022-05-06 08:32:50|248.59|246.19|248.59|246.19|248.59|246.19|248.51|246.11|0
1651825980000|2022-05-06 08:33:00|248.67|246.27|248.34|245.94|248.67|246.27|248.34|245.94|0
1651825990000|2022-05-06 08:33:10|248.76|246.36|248.26|245.86|248.76|246.36|248.26|245.86|0
1651826000000|2022-05-06 08:33:20|247.94|245.54|248.43|246.03|248.43|246.03|247.94|245.54|0
1651826010000|2022-05-06 08:33:30|248.1|245.7|248.1|245.7|248.1|245.7|247.77|245.37|0
1651826020000|2022-05-06 08:33:40|248.02|245.62|248.1|245.7|248.1|245.7|248.02|245.62|0
1651826030000|2022-05-06 08:33:50|248.26|245.86|248.1|245.7|248.26|245.86|248.1|245.7|0
1651826040000|2022-05-06 08:34:00|248.43|246.03|248.26|245.86|248.59|246.19|248.26|245.86|0
1651826050000|2022-05-06 08:34:10|248.34|245.94|248.34|245.94|248.34|245.94|248.26|245.86|0
1651826060000|2022-05-06 08:34:20|248.18|245.78|247.94|245.54|248.18|245.78|247.94|245.54|0
1651826070000|2022-05-06 08:34:30|247.61|245.21|247.28|244.88|247.61|245.21|247.28|244.88|0
1651826080000|2022-05-06 08:34:40|246.79|244.39|246.63|244.23|246.96|244.56|246.63|244.23|0
1651826090000|2022-05-06 08:34:50|246.96|244.56|247.03|244.63|247.03|244.63|246.63|244.23|0
1651826100000|2022-05-06 08:35:00|246.71|244.31|245.73|243.33|246.71|244.31|245.57|243.17|0
1651826110000|2022-05-06 08:35:10|245.98|243.58|245.81|243.41|245.98|243.58|245.65|243.25|0
1651826120000|2022-05-06 08:35:20|246.3|243.9|246.14|243.74|246.3|243.9|246.14|243.74|0
1651826130000|2022-05-06 08:35:30|246.3|243.9|246.05|243.65|246.46|244.06|246.05|243.65|0
1651826140000|2022-05-06 08:35:40|245.98|243.58|245.81|243.41|245.98|243.58|245.81|243.41|0
1651826150000|2022-05-06 08:35:50|245.98|243.58|245.4|243|245.98|243.58|245.4|243|0
1651826160000|2022-05-06 08:36:00|245.73|243.33|245.73|243.33|245.73|243.33|245.49|243.09|0
1651826170000|2022-05-06 08:36:10|246.22|243.82|246.3|243.9|246.3|243.9|245.98|243.58|0
1651826180000|2022-05-06 08:36:20|246.14|243.74|246.22|243.82|246.22|243.82|246.05|243.65|0
1651826190000|2022-05-06 08:36:30|246.05|243.65|245.73|243.33|246.05|243.65|245.73|243.33|0
1651826200000|2022-05-06 08:36:40|245.4|243|245.65|243.25|245.97|243.57|245.4|243|0
1651826210000|2022-05-06 08:36:50|245.56|243.16|245.56|243.16|245.56|243.16|245.49|243.09|0
1651826220000|2022-05-06 08:37:00|245.65|243.25|245.73|243.33|245.73|243.33|245.65|243.25|0
1651826230000|2022-05-06 08:37:10|245.97|243.57|245.81|243.41|246.21|243.81|245.81|243.41|0
1651826240000|2022-05-06 08:37:20|245.65|243.25|245.81|243.41|245.81|243.41|245.65|243.25|0
1651826250000|2022-05-06 08:37:30|245.65|243.25|245.24|242.84|245.65|243.25|245.24|242.84|0
1651826260000|2022-05-06 08:37:40|245.16|242.76|244.83|242.43|245.24|242.84|244.83|242.43|0
1651826270000|2022-05-06 08:37:50|244.91|242.51|244.67|242.27|244.91|242.51|244.67|242.27|0
1651826280000|2022-05-06 08:38:00|244.75|242.35|245.07|242.67|245.16|242.76|244.67|242.27|0
1651826290000|2022-05-06 08:38:10|244.91|242.51|245|242.6|245.16|242.76|244.91|242.51|0
1651826300000|2022-05-06 08:38:20|245.32|242.92|245.32|242.92|245.4|243|245.24|242.84|0
1651826310000|2022-05-06 08:38:30|245.24|242.84|245.65|243.25|245.65|243.25|245.24|242.84|0
1651826320000|2022-05-06 08:38:40|245.81|243.41|245.65|243.25|245.81|243.41|245.56|243.16|0
1651826330000|2022-05-06 08:38:50|245.72|243.32|246.13|243.73|246.13|243.73|245.72|243.32|0
1651826340000|2022-05-06 08:39:00|246.3|243.9|245.65|243.25|246.3|243.9|245.65|243.25|0
1651826350000|2022-05-06 08:39:10|246.13|243.73|246.05|243.65|246.21|243.81|246.05|243.65|0
1651826360000|2022-05-06 08:39:20|245.81|243.41|245.48|243.08|245.97|243.57|245.48|243.08|0
1651826370000|2022-05-06 08:39:30|245.56|243.16|245.16|242.76|245.65|243.25|245.16|242.76|0
1651826380000|2022-05-06 08:39:40|245.48|243.08|245.56|243.16|245.56|243.16|245.32|242.92|0
1651826390000|2022-05-06 08:39:50|245.64|243.24|246.13|243.73|246.13|243.73|245.64|243.24|0
1651826400000|2022-05-06 08:40:00|245.64|243.24|245.97|243.57|246.05|243.65|245.64|243.24|0
1651826410000|2022-05-06 08:40:10|245.81|243.41|245.72|243.32|245.81|243.41|245.72|243.32|0
1651826420000|2022-05-06 08:40:20|245.64|243.24|245.32|242.92|245.64|243.24|245.32|242.92|0
1651826430000|2022-05-06 08:40:30|245.16|242.76|244.58|242.18|245.32|242.92|244.58|242.18|0
1651826440000|2022-05-06 08:40:40|244.83|242.43|244.83|242.43|244.83|242.43|244.58|242.18|0
1651826450000|2022-05-06 08:40:50|244.26|241.86|244.58|242.18|244.58|242.18|244.26|241.86|0
1651826460000|2022-05-06 08:41:00|244.5|242.1|244.5|242.1|244.67|242.27|244.34|241.94|0
1651826470000|2022-05-06 08:41:10|244.34|241.94|244.1|241.7|244.34|241.94|244.1|241.7|0
1651826480000|2022-05-06 08:41:20|243.77|241.37|243.86|241.46|243.86|241.46|243.69|241.29|0
1651826490000|2022-05-06 08:41:30|244.02|241.62|243.93|241.53|244.02|241.62|243.93|241.53|0
1651826500000|2022-05-06 08:41:40|243.85|241.45|243.93|241.53|243.93|241.53|243.85|241.45|0
1651826510000|2022-05-06 08:41:50|244.18|241.78|243.93|241.53|244.18|241.78|243.93|241.53|0
1651826520000|2022-05-06 08:42:00|244.02|241.62|244.67|242.27|244.67|242.27|244.02|241.62|0
1651826530000|2022-05-06 08:42:10|244.83|242.43|244.67|242.27|244.83|242.43|244.67|242.27|0
1651826540000|2022-05-06 08:42:20|244.42|242.02|244.18|241.78|244.42|242.02|244.18|241.78|0
1651826550000|2022-05-06 08:42:30|244.02|241.62|243.53|241.13|244.02|241.62|243.53|241.13|0
1651826560000|2022-05-06 08:42:40|243.61|241.21|243.69|241.29|243.85|241.45|243.61|241.21|0
1651826570000|2022-05-06 08:42:50|243.53|241.13|243.44|241.04|243.61|241.21|243.44|241.04|0
1651826580000|2022-05-06 08:43:00|243.53|241.13|243.2|240.8|243.61|241.21|243.2|240.8|0
1651826590000|2022-05-06 08:43:10|242.88|240.48|242.96|240.56|243.12|240.72|242.88|240.48|0
1651826600000|2022-05-06 08:43:20|243.37|240.97|243.53|241.13|243.53|241.13|243.37|240.97|0
1651826610000|2022-05-06 08:43:30|243.61|241.21|243.53|241.13|243.61|241.21|243.53|241.13|0
1651826620000|2022-05-06 08:43:40|243.69|241.29|243.85|241.45|243.85|241.45|243.69|241.29|0
1651826630000|2022-05-06 08:43:50|243.77|241.37|243.2|240.8|243.77|241.37|243.2|240.8|0
1651826640000|2022-05-06 08:44:00|243.53|241.13|243.61|241.21|243.61|241.21|243.37|240.97|0
1651826650000|2022-05-06 08:44:10|243.85|241.45|244.34|241.94|244.34|241.94|243.85|241.45|0
1651826660000|2022-05-06 08:44:20|244.18|241.78|244.5|242.1|244.5|242.1|244.18|241.78|0
1651826670000|2022-05-06 08:44:30|244.34|241.94|244.42|242.02|244.5|242.1|244.34|241.94|0
1651826680000|2022-05-06 08:44:40|244.5|242.1|243.53|241.13|244.5|242.1|243.53|241.13|0
1651826690000|2022-05-06 08:44:50|243.36|240.96|243.04|240.64|243.36|240.96|243.04|240.64|0
1651826700000|2022-05-06 08:45:00|243.12|240.72|242.72|240.32|243.2|240.8|242.72|240.32|0
1651826710000|2022-05-06 08:45:10|242.63|240.23|242.72|240.32|242.72|240.32|242.63|240.23|0
1651826720000|2022-05-06 08:45:20|242.55|240.15|242.88|240.48|243.12|240.72|242.55|240.15|0
1651826730000|2022-05-06 08:45:30|242.96|240.56|243.04|240.64|243.12|240.72|242.96|240.56|0
1651826740000|2022-05-06 08:45:40|242.88|240.48|242.88|240.48|242.88|240.48|242.55|240.15|0
1651826750000|2022-05-06 08:45:50|242.72|240.32|243.28|240.88|243.28|240.88|242.72|240.32|0
1651826760000|2022-05-06 08:46:00|243.2|240.8|243.52|241.12|243.69|241.29|243.2|240.8|0
1651826770000|2022-05-06 08:46:10|243.69|241.29|244.01|241.61|244.25|241.85|243.69|241.29|0
1651826780000|2022-05-06 08:46:20|244.5|242.1|244.5|242.1|244.5|242.1|244.5|242.1|0
1651826790000|2022-05-06 08:46:30|244.34|241.94|243.93|241.53|244.34|241.94|243.85|241.45|0
1651826800000|2022-05-06 08:46:40|244.09|241.69|244.34|241.94|244.34|241.94|244.09|241.69|0
1651826810000|2022-05-06 08:46:50|244.01|241.61|244.33|241.93|244.33|241.93|243.93|241.53|0
1651826820000|2022-05-06 08:47:00|244.09|241.69|244.41|242.01|244.41|242.01|244.09|241.69|0
1651826830000|2022-05-06 08:47:10|244.33|241.93|244.17|241.77|244.33|241.93|244.17|241.77|0
1651826840000|2022-05-06 08:47:20|244.01|241.61|244.57|242.17|244.57|242.17|244.01|241.61|0
1651826850000|2022-05-06 08:47:30|244.5|242.1|244.41|242.01|244.74|242.34|244.41|242.01|0
1651826860000|2022-05-06 08:47:40|244.66|242.26|244.57|242.17|244.66|242.26|244.17|241.77|0
1651826870000|2022-05-06 08:47:50|244.9|242.5|244.98|242.58|245.15|242.75|244.82|242.42|0
1651826880000|2022-05-06 08:48:00|245.15|242.75|244.98|242.58|245.15|242.75|244.98|242.58|0
1651826890000|2022-05-06 08:48:10|245.06|242.66|244.9|242.5|245.15|242.75|244.9|242.5|0
1651826900000|2022-05-06 08:48:20|245.15|242.75|244.98|242.58|245.15|242.75|244.98|242.58|0
1651826910000|2022-05-06 08:48:30|244.9|242.5|243.52|241.12|244.9|242.5|243.52|241.12|0
1651826920000|2022-05-06 08:48:40|243.2|240.8|243.2|240.8|243.2|240.8|243.2|240.8|0
1651826930000|2022-05-06 08:48:50|243.04|240.64|243.85|241.45|243.85|241.45|243.04|240.64|0
1651826940000|2022-05-06 08:49:00|244.33|241.93|244.82|242.42|244.82|242.42|244.17|241.77|0
1651826950000|2022-05-06 08:49:10|244.33|241.93|244.01|241.61|244.49|242.09|244.01|241.61|0
1651826960000|2022-05-06 08:49:20|243.6|241.2|243.2|240.8|243.68|241.28|243.2|240.8|0
1651826970000|2022-05-06 08:49:30|243.03|240.63|243.27|240.87|243.27|240.87|243.03|240.63|0
1651826980000|2022-05-06 08:49:40|243.36|240.96|243.03|240.63|243.44|241.04|243.03|240.63|0
1651826990000|2022-05-06 08:49:50|243.2|240.8|243.52|241.12|243.52|241.12|243.11|240.71|0
1651827000000|2022-05-06 08:50:00|243.03|240.63|242.95|240.55|243.03|240.63|242.95|240.55|0
1651827010000|2022-05-06 08:50:10|242.87|240.47|243.03|240.63|243.11|240.71|242.87|240.47|0
1651827020000|2022-05-06 08:50:20|243.2|240.8|243.2|240.8|243.2|240.8|243.2|240.8|0
1651827030000|2022-05-06 08:50:30|243.27|240.87|243.43|241.03|243.43|241.03|243.27|240.87|0
1651827040000|2022-05-06 08:50:40|243.52|241.12|243.76|241.36|243.76|241.36|243.43|241.03|0
1651827050000|2022-05-06 08:50:50|243.84|241.44|242.95|240.55|243.84|241.44|242.95|240.55|0
1651827060000|2022-05-06 08:51:00|242.71|240.31|242.22|239.82|242.71|240.31|242.06|239.66|0
1651827070000|2022-05-06 08:51:10|242.14|239.74|242.14|239.74|242.14|239.74|242.14|239.74|0
1651827080000|2022-05-06 08:51:20|241.9|239.5|241.58|239.18|241.9|239.5|241.58|239.18|0
1651827090000|2022-05-06 08:51:30|241.65|239.25|241.9|239.5|241.9|239.5|241.58|239.18|0
1651827100000|2022-05-06 08:51:40|241.65|239.25|241.9|239.5|241.9|239.5|241.65|239.25|0
1651827110000|2022-05-06 08:51:50|241.98|239.58|241.82|239.42|241.98|239.58|241.82|239.42|0
1651827120000|2022-05-06 08:52:00|241.9|239.5|241.49|239.09|241.98|239.58|241.49|239.09|0
1651827130000|2022-05-06 08:52:10|241.17|238.77|241.65|239.25|241.74|239.34|241.17|238.77|0
1651827140000|2022-05-06 08:52:20|242.3|239.9|242.55|240.15|242.71|240.31|242.3|239.9|0
1651827150000|2022-05-06 08:52:30|242.71|240.31|242.46|240.06|242.78|240.38|242.46|240.06|0
1651827160000|2022-05-06 08:52:40|242.14|239.74|242.46|240.06|242.46|240.06|242.14|239.74|0
1651827170000|2022-05-06 08:52:50|242.62|240.22|242.3|239.9|242.62|240.22|242.3|239.9|0
1651827180000|2022-05-06 08:53:00|242.38|239.98|242.22|239.82|242.38|239.98|242.14|239.74|0
1651827190000|2022-05-06 08:53:10|242.14|239.74|241.74|239.34|242.14|239.74|241.74|239.34|0
1651827200000|2022-05-06 08:53:20|241.57|239.17|241.9|239.5|241.9|239.5|241.57|239.17|0
1651827210000|2022-05-06 08:53:30|241.57|239.17|240.28|237.88|241.57|239.17|240.28|237.88|0
1651827220000|2022-05-06 08:53:40|239.96|237.56|239.96|237.56|239.96|237.56|239.88|237.48|0
1651827230000|2022-05-06 08:53:50|240.04|237.64|239.88|237.48|240.04|237.64|239.88|237.48|0
1651827240000|2022-05-06 08:54:00|240.04|237.64|239.32|236.92|240.04|237.64|239.32|236.92|0
1651827250000|2022-05-06 08:54:10|239.4|237|239.48|237.08|239.48|237.08|239.4|237|0
1651827260000|2022-05-06 08:54:20|239.23|236.83|238.68|236.28|239.23|236.83|238.68|236.28|0
1651827270000|2022-05-06 08:54:30|238.27|235.87|237.39|234.99|238.27|235.87|237.39|234.99|0
1651827280000|2022-05-06 08:54:40|236.91|234.51|236.44|234.04|237.07|234.67|236.44|234.04|0
1651827290000|2022-05-06 08:54:50|236.59|234.19|236.99|234.59|236.99|234.59|236.59|234.19|0
1651827300000|2022-05-06 08:55:00|236.59|234.19|237.39|234.99|237.39|234.99|236.59|234.19|0
1651827310000|2022-05-06 08:55:10|237.31|234.91|237.55|235.15|237.55|235.15|237.31|234.91|0
1651827320000|2022-05-06 08:55:20|237.71|235.31|237.87|235.47|237.95|235.55|237.71|235.31|0
1651827330000|2022-05-06 08:55:30|237.71|235.31|237.87|235.47|237.87|235.47|237.71|235.31|0
1651827340000|2022-05-06 08:55:40|237.95|235.55|238.35|235.95|238.35|235.95|237.95|235.55|0
1651827350000|2022-05-06 08:55:50|238.51|236.11|238.67|236.27|238.67|236.27|238.51|236.11|0
1651827360000|2022-05-06 08:56:00|238.59|236.19|238.75|236.35|238.91|236.51|238.51|236.11|0
1651827370000|2022-05-06 08:56:10|238.83|236.43|238.67|236.27|238.99|236.59|238.67|236.27|0
1651827380000|2022-05-06 08:56:20|238.51|236.11|238.19|235.79|238.51|236.11|237.87|235.47|0
1651827390000|2022-05-06 08:56:30|238.51|236.11|238.83|236.43|238.91|236.51|238.51|236.11|0
1651827400000|2022-05-06 08:56:40|239.15|236.75|239.15|236.75|239.32|236.92|239.15|236.75|0
1651827410000|2022-05-06 08:56:50|239.32|236.92|239.64|237.24|239.64|237.24|239.32|236.92|0
1651827420000|2022-05-06 08:57:00|239.71|237.31|239.64|237.24|239.71|237.31|239.64|237.24|0
1651827430000|2022-05-06 08:57:10|239.8|237.4|239.8|237.4|239.8|237.4|239.8|237.4|0
1651827440000|2022-05-06 08:57:20|239.96|237.56|239.87|237.47|239.96|237.56|239.87|237.47|0
1651827450000|2022-05-06 08:57:30|239.96|237.56|240.2|237.8|240.28|237.88|239.96|237.56|0
1651827460000|2022-05-06 08:57:40|240.12|237.72|240.2|237.8|240.2|237.8|240.12|237.72|0
1651827470000|2022-05-06 08:57:50|240.28|237.88|240.28|237.88|240.28|237.88|240.2|237.8|0
1651827480000|2022-05-06 08:58:00|239.96|237.56|239.8|237.4|239.96|237.56|239.8|237.4|0
1651827490000|2022-05-06 08:58:10|239.71|237.31|239.63|237.23|239.8|237.4|239.63|237.23|0
1651827500000|2022-05-06 08:58:20|239.15|236.75|238.99|236.59|239.8|237.4|238.99|236.59|0
1651827510000|2022-05-06 08:58:30|238.67|236.27|238.59|236.19|238.67|236.27|238.51|236.11|0
1651827520000|2022-05-06 08:58:40|238.67|236.27|238.51|236.11|238.75|236.35|238.51|236.11|0
1651827530000|2022-05-06 08:58:50|238.35|235.95|238.67|236.27|238.67|236.27|238.35|235.95|0
1651827540000|2022-05-06 08:59:00|238.83|236.43|238.99|236.59|238.99|236.59|238.83|236.43|0
1651827550000|2022-05-06 08:59:10|239.07|236.67|238.83|236.43|239.07|236.67|238.83|236.43|0
1651827560000|2022-05-06 08:59:20|238.59|236.19|238.03|235.63|238.67|236.27|238.03|235.63|0
1651827570000|2022-05-06 08:59:30|238.35|235.95|237.78|235.38|238.35|235.95|237.78|235.38|0
1651827580000|2022-05-06 08:59:40|237.94|235.54|237.71|235.31|237.94|235.54|237.71|235.31|0
1651827590000|2022-05-06 08:59:50|237.78|235.38|237.78|235.38|237.78|235.38|237.62|235.22|0
1651827600000|2022-05-06 09:00:00|237.39|234.99|238.67|236.27|238.67|236.27|237.39|234.99|0
1651827610000|2022-05-06 09:00:10|238.51|236.11|238.67|236.27|238.83|236.43|238.35|235.95|0
1651827620000|2022-05-06 09:00:20|238.51|236.11|238.19|235.79|238.51|236.11|238.19|235.79|0
1651827630000|2022-05-06 09:00:30|238.1|235.7|237.87|235.47|238.1|235.7|237.87|235.47|0
1651827640000|2022-05-06 09:00:40|237.94|235.54|238.35|235.95|238.35|235.95|237.94|235.54|0
1651827650000|2022-05-06 09:00:50|238.51|236.11|238.35|235.95|238.51|236.11|238.35|235.95|0
1651827660000|2022-05-06 09:01:00|237.71|235.31|237.87|235.47|237.87|235.47|237.71|235.31|0
1651827670000|2022-05-06 09:01:10|237.78|235.38|237.87|235.47|237.87|235.47|237.78|235.38|0
1651827680000|2022-05-06 09:01:20|237.94|235.54|237.87|235.47|237.94|235.54|237.62|235.22|0
1651827690000|2022-05-06 09:01:30|237.78|235.38|237.71|235.31|237.78|235.38|237.07|234.67|0
1651827700000|2022-05-06 09:01:40|237.39|234.99|237.54|235.14|237.55|235.15|237.39|234.99|0
1651827710000|2022-05-06 09:01:50|237.62|235.22|237.3|234.9|237.7|235.3|237.3|234.9|0
1651827720000|2022-05-06 09:02:00|238.07|235.67|237.75|235.35|238.07|235.67|237.59|235.19|0
1651827730000|2022-05-06 09:02:10|237.59|235.19|238.07|235.67|238.07|235.67|237.59|235.19|0
1651827740000|2022-05-06 09:02:20|238.31|235.91|238.23|235.83|238.31|235.91|238.23|235.83|0
1651827750000|2022-05-06 09:02:30|238.07|235.67|237.83|235.43|238.31|235.91|237.83|235.43|0
1651827760000|2022-05-06 09:02:40|237.59|235.19|237.51|235.11|237.75|235.35|237.51|235.11|0
1651827770000|2022-05-06 09:02:50|237.43|235.03|238.07|235.67|238.07|235.67|237.43|235.03|0
1651827780000|2022-05-06 09:03:00|237.91|235.51|238.39|235.99|238.39|235.99|237.91|235.51|0
1651827790000|2022-05-06 09:03:10|238.55|236.15|239.35|236.95|239.35|236.95|238.55|236.15|0
1651827800000|2022-05-06 09:03:20|238.87|236.47|238.87|236.47|238.87|236.47|238.87|236.47|0
1651827810000|2022-05-06 09:03:30|239.19|236.79|239.03|236.63|239.27|236.87|239.03|236.63|0
1651827820000|2022-05-06 09:03:40|238.87|236.47|239.11|236.71|239.11|236.71|238.78|236.38|0
1651827830000|2022-05-06 09:03:50|238.94|236.54|238.87|236.47|239.03|236.63|238.87|236.47|0
1651827840000|2022-05-06 09:04:00|238.78|236.38|238.78|236.38|238.78|236.38|238.55|236.15|0
1651827850000|2022-05-06 09:04:10|238.87|236.47|239.35|236.95|239.35|236.95|238.87|236.47|0
1651827860000|2022-05-06 09:04:20|239.51|237.11|239.83|237.43|239.83|237.43|239.51|237.11|0
1651827870000|2022-05-06 09:04:30|239.67|237.27|239.99|237.59|239.99|237.59|239.67|237.27|0
1651827880000|2022-05-06 09:04:40|240.15|237.75|240.31|237.91|240.31|237.91|240.15|237.75|0
1651827890000|2022-05-06 09:04:50|240.15|237.75|240.15|237.75|240.15|237.75|240.15|237.75|0
1651827900000|2022-05-06 09:05:00|240.31|237.91|240.47|238.07|240.55|238.15|240.31|237.91|0
1651827910000|2022-05-06 09:05:10|240.63|238.23|240.55|238.15|240.63|238.23|240.47|238.07|0
1651827920000|2022-05-06 09:05:20|240.15|237.75|240.23|237.83|240.31|237.91|240.15|237.75|0
1651827930000|2022-05-06 09:05:30|240.31|237.91|240.15|237.75|240.31|237.91|240.15|237.75|0
1651827940000|2022-05-06 09:05:40|240.31|237.91|240.39|237.99|240.39|237.99|240.15|237.75|0
1651827950000|2022-05-06 09:05:50|240.31|237.91|240.15|237.75|240.31|237.91|240.15|237.75|0
1651827960000|2022-05-06 09:06:00|239.83|237.43|239.99|237.59|240.15|237.75|239.83|237.43|0
1651827970000|2022-05-06 09:06:10|239.9|237.5|239.83|237.43|239.9|237.5|239.83|237.43|0
1651827980000|2022-05-06 09:06:20|239.9|237.5|239.9|237.5|239.9|237.5|239.83|237.43|0
1651827990000|2022-05-06 09:06:30|239.51|237.11|240.15|237.75|240.15|237.75|239.51|237.11|0
1651828000000|2022-05-06 09:06:40|240.06|237.66|239.9|237.5|240.06|237.66|239.83|237.43|0
1651828010000|2022-05-06 09:06:50|239.99|237.59|239.9|237.5|239.99|237.59|239.9|237.5|0
1651828020000|2022-05-06 09:07:00|239.83|237.43|239.5|237.1|239.83|237.43|239.5|237.1|0
1651828030000|2022-05-06 09:07:10|239.67|237.27|239.67|237.27|239.74|237.34|239.67|237.27|0
1651828040000|2022-05-06 09:07:20|239.83|237.43|239.67|237.27|239.83|237.43|239.67|237.27|0
1651828050000|2022-05-06 09:07:30|239.58|237.18|239.18|236.78|239.58|237.18|239.18|236.78|0
1651828060000|2022-05-06 09:07:40|239.26|236.86|239.18|236.78|239.42|237.02|239.18|236.78|0
1651828070000|2022-05-06 09:07:50|238.86|236.46|238.86|236.46|238.86|236.46|238.86|236.46|0
1651828080000|2022-05-06 09:08:00|238.7|236.3|238.7|236.3|238.94|236.54|238.7|236.3|0
1651828090000|2022-05-06 09:08:10|237.58|235.18|237.42|235.02|237.58|235.18|237.26|234.86|0
1651828100000|2022-05-06 09:08:20|237.26|234.86|237.26|234.86|237.34|234.94|237.26|234.86|0
1651828110000|2022-05-06 09:08:30|237.58|235.18|237.1|234.7|237.58|235.18|237.1|234.7|0
1651828120000|2022-05-06 09:08:40|237.18|234.78|237.26|234.86|237.26|234.86|237.18|234.78|0
1651828130000|2022-05-06 09:08:50|237.42|235.02|237.58|235.18|237.74|235.34|237.42|235.02|0
1651828140000|2022-05-06 09:09:00|237.74|235.34|238.14|235.74|238.14|235.74|237.74|235.34|0
1651828150000|2022-05-06 09:09:10|238.06|235.66|237.74|235.34|238.06|235.66|237.74|235.34|0
1651828160000|2022-05-06 09:09:20|237.9|235.5|237.9|235.5|237.9|235.5|237.9|235.5|0
1651828170000|2022-05-06 09:09:30|237.82|235.42|237.82|235.42|237.82|235.42|237.82|235.42|0
1651828180000|2022-05-06 09:09:40|237.74|235.34|237.5|235.1|237.74|235.34|237.5|235.1|0
1651828190000|2022-05-06 09:09:50|237.58|235.18|237.74|235.34|238.06|235.66|237.58|235.18|0
1651828200000|2022-05-06 09:10:00|237.58|235.18|237.98|235.58|238.06|235.66|237.58|235.18|0
1651828210000|2022-05-06 09:10:10|238.22|235.82|238.3|235.9|238.3|235.9|238.14|235.74|0
1651828220000|2022-05-06 09:10:20|238.54|236.14|238.7|236.3|238.7|236.3|238.54|236.14|0
1651828230000|2022-05-06 09:10:30|238.54|236.14|238.7|236.3|238.7|236.3|238.54|236.14|0
1651828240000|2022-05-06 09:10:40|238.62|236.22|238.3|235.9|238.62|236.22|238.3|235.9|0
1651828250000|2022-05-06 09:10:50|238.06|235.66|238.13|235.73|238.13|235.73|238.06|235.66|0
1651828260000|2022-05-06 09:11:00|238.38|235.98|238.38|235.98|238.38|235.98|238.22|235.82|0
1651828270000|2022-05-06 09:11:10|238.45|236.05|239.18|236.78|239.18|236.78|238.45|236.05|0
1651828280000|2022-05-06 09:11:20|239.26|236.86|239.18|236.78|239.26|236.86|239.18|236.78|0
1651828290000|2022-05-06 09:11:30|239.02|236.62|238.54|236.14|239.18|236.78|238.54|236.14|0
1651828300000|2022-05-06 09:11:40|238.86|236.46|238.93|236.53|238.93|236.53|238.86|236.46|0
1651828310000|2022-05-06 09:11:50|239.18|236.78|239.18|236.78|239.18|236.78|238.86|236.46|0
1651828320000|2022-05-06 09:12:00|239.25|236.85|239.34|236.94|239.34|236.94|238.77|236.37|0
1651828330000|2022-05-06 09:12:10|239.25|236.85|239.18|236.78|239.25|236.85|239.18|236.78|0
1651828340000|2022-05-06 09:12:20|239.34|236.94|239.25|236.85|239.34|236.94|239.25|236.85|0
1651828350000|2022-05-06 09:12:30|239.34|236.94|240.14|237.74|240.3|237.9|239.34|236.94|0
1651828360000|2022-05-06 09:12:40|240.3|237.9|240.14|237.74|240.3|237.9|240.14|237.74|0
1651828370000|2022-05-06 09:12:50|240.3|237.9|239.9|237.5|240.3|237.9|239.66|237.26|0
1651828380000|2022-05-06 09:13:00|240.14|237.74|239.5|237.1|240.14|237.74|239.41|237.01|0
1651828390000|2022-05-06 09:13:10|239.41|237.01|239.09|236.69|239.41|237.01|239.09|236.69|0
1651828400000|2022-05-06 09:13:20|239.18|236.78|238.37|235.97|239.18|236.78|238.37|235.97|0
1651828410000|2022-05-06 09:13:30|238.45|236.05|238.37|235.97|238.45|236.05|238.37|235.97|0
1651828420000|2022-05-06 09:13:40|238.21|235.81|238.05|235.65|238.21|235.81|238.05|235.65|0
1651828430000|2022-05-06 09:13:50|237.97|235.57|237.57|235.17|238.05|235.65|237.57|235.17|0
1651828440000|2022-05-06 09:14:00|237.65|235.25|237.73|235.33|237.73|235.33|237.57|235.17|0
1651828450000|2022-05-06 09:14:10|237.65|235.25|237.89|235.49|237.89|235.49|237.65|235.25|0
1651828460000|2022-05-06 09:14:20|238.29|235.89|238.13|235.73|238.29|235.89|238.13|235.73|0
1651828470000|2022-05-06 09:14:30|238.21|235.81|238.05|235.65|238.21|235.81|238.05|235.65|0
1651828480000|2022-05-06 09:14:40|238.13|235.73|238.21|235.81|238.21|235.81|238.05|235.65|0
1651828490000|2022-05-06 09:14:50|238.29|235.89|238.53|236.13|238.53|236.13|238.29|235.89|0
1651828500000|2022-05-06 09:15:00|238.45|236.05|238.53|236.13|238.53|236.13|238.29|235.89|0
1651828510000|2022-05-06 09:15:10|238.37|235.97|237.49|235.09|238.37|235.97|237.49|235.09|0
1651828520000|2022-05-06 09:15:20|237.57|235.17|237.57|235.17|237.57|235.17|237.49|235.09|0
1651828530000|2022-05-06 09:15:30|238.05|235.65|238.61|236.21|238.61|236.21|238.05|235.65|0
1651828540000|2022-05-06 09:15:40|238.53|236.13|238.69|236.29|238.69|236.29|238.21|235.81|0
1651828550000|2022-05-06 09:15:50|238.53|236.13|238.37|235.97|238.53|236.13|238.37|235.97|0
1651828560000|2022-05-06 09:16:00|238.85|236.45|239.17|236.77|239.17|236.77|238.85|236.45|0
1651828570000|2022-05-06 09:16:10|239.01|236.61|239.01|236.61|239.01|236.61|238.85|236.45|0
1651828580000|2022-05-06 09:16:20|238.77|236.37|238.53|236.13|238.77|236.37|238.53|236.13|0
1651828590000|2022-05-06 09:16:30|238.61|236.21|238.37|235.97|238.61|236.21|238.37|235.97|0
1651828600000|2022-05-06 09:16:40|238.13|235.73|238.05|235.65|238.21|235.81|238.05|235.65|0
1651828610000|2022-05-06 09:16:50|237.89|235.49|237.41|235.01|237.89|235.49|237.41|235.01|0
1651828620000|2022-05-06 09:17:00|236.29|233.89|236.21|233.81|236.61|234.21|236.21|233.81|0
1651828630000|2022-05-06 09:17:10|236.29|233.89|235.82|233.42|236.29|233.89|235.82|233.42|0
1651828640000|2022-05-06 09:17:20|235.97|233.57|236.13|233.73|236.13|233.73|235.97|233.57|0
1651828650000|2022-05-06 09:17:30|235.89|233.49|235.97|233.57|235.97|233.57|235.89|233.49|0
1651828660000|2022-05-06 09:17:40|235.89|233.49|235.73|233.33|235.89|233.49|235.73|233.33|0
1651828670000|2022-05-06 09:17:50|235.97|233.57|235.97|233.57|236.13|233.73|235.97|233.57|0
1651828680000|2022-05-06 09:18:00|236.13|233.73|235.81|233.41|236.29|233.89|235.81|233.41|0
1651828690000|2022-05-06 09:18:10|235.89|233.49|235.34|232.94|235.97|233.57|235.34|232.94|0
1651828700000|2022-05-06 09:18:20|235.1|232.7|235.02|232.62|235.34|232.94|235.02|232.62|0
1651828710000|2022-05-06 09:18:30|234.86|232.46|234.7|232.3|234.86|232.46|234.7|232.3|0
1651828720000|2022-05-06 09:18:40|234.78|232.38|235.02|232.62|235.02|232.62|234.78|232.38|0
1651828730000|2022-05-06 09:18:50|235.09|232.69|235.25|232.85|235.34|232.94|235.09|232.69|0
1651828740000|2022-05-06 09:19:00|235.34|232.94|235.57|233.17|235.57|233.17|235.25|232.85|0
1651828750000|2022-05-06 09:19:10|235.49|233.09|235.81|233.41|235.81|233.41|235.49|233.09|0
1651828760000|2022-05-06 09:19:20|235.65|233.25|235.97|233.57|235.97|233.57|235.65|233.25|0
1651828770000|2022-05-06 09:19:30|235.89|233.49|235.49|233.09|235.89|233.49|235.41|233.01|0
1651828780000|2022-05-06 09:19:40|235.34|232.94|235.34|232.94|235.34|232.94|235.18|232.78|0
1651828790000|2022-05-06 09:19:50|235.18|232.78|235.97|233.57|235.97|233.57|235.18|232.78|0
1651828800000|2022-05-06 09:20:00|235.89|233.49|236.29|233.89|236.29|233.89|235.89|233.49|0
1651828810000|2022-05-06 09:20:10|236.37|233.97|236.45|234.05|236.45|234.05|236.29|233.89|0
1651828820000|2022-05-06 09:20:20|236.53|234.13|236.68|234.28|236.68|234.28|236.45|234.05|0
1651828830000|2022-05-06 09:20:30|236.77|234.37|237.25|234.85|237.25|234.85|236.77|234.37|0
1651828840000|2022-05-06 09:20:40|237.41|235.01|237.73|235.33|238.05|235.65|237.41|235.01|0
1651828850000|2022-05-06 09:20:50|237.48|235.08|237.41|235.01|237.48|235.08|237.41|235.01|0
1651828860000|2022-05-06 09:21:00|237.16|234.76|236.84|234.44|237.16|234.76|236.84|234.44|0
1651828870000|2022-05-06 09:21:10|236.77|234.37|236.77|234.37|236.84|234.44|236.77|234.37|0
1651828880000|2022-05-06 09:21:20|237.16|234.76|236.93|234.53|237.16|234.76|236.93|234.53|0
1651828890000|2022-05-06 09:21:30|237.09|234.69|236.77|234.37|237.09|234.69|236.77|234.37|0
1651828900000|2022-05-06 09:21:40|236.61|234.21|236.29|233.89|236.61|234.21|236.29|233.89|0
1651828910000|2022-05-06 09:21:50|235.73|233.33|235.17|232.77|235.73|233.33|235.17|232.77|0
1651828920000|2022-05-06 09:22:00|235.01|232.61|235.01|232.61|235.01|232.61|234.86|232.46|0
1651828930000|2022-05-06 09:22:10|234.86|232.46|235.01|232.61|235.17|232.77|234.86|232.46|0
1651828940000|2022-05-06 09:22:20|234.85|232.45|234.85|232.45|234.85|232.45|234.85|232.45|0
1651828950000|2022-05-06 09:22:30|234.77|232.37|234.54|232.14|234.85|232.45|234.54|232.14|0
1651828960000|2022-05-06 09:22:40|234.7|232.3|234.7|232.3|234.7|232.3|234.7|232.3|0
1651828970000|2022-05-06 09:22:50|234.38|231.98|234.22|231.82|234.54|232.14|234.22|231.82|0
1651828980000|2022-05-06 09:23:00|234.06|231.66|233.74|231.34|234.06|231.66|233.74|231.34|0
1651828990000|2022-05-06 09:23:10|233.9|231.5|233.9|231.5|233.9|231.5|233.9|231.5|0
1651829000000|2022-05-06 09:23:20|233.74|231.34|233.27|230.87|233.74|231.34|233.27|230.87|0
1651829010000|2022-05-06 09:23:30|233.11|230.71|232.95|230.55|233.27|230.87|232.95|230.55|0
1651829020000|2022-05-06 09:23:40|232.87|230.47|232.95|230.55|232.95|230.55|232.87|230.47|0
1651829030000|2022-05-06 09:23:50|232.63|230.23|232.55|230.15|232.63|230.23|232.48|230.08|0
1651829040000|2022-05-06 09:24:00|232.79|230.39|233.11|230.71|233.18|230.78|232.79|230.39|0
1651829050000|2022-05-06 09:24:10|233.18|230.78|233.5|231.1|233.5|231.1|233.18|230.78|0
1651829060000|2022-05-06 09:24:20|233.9|231.5|233.82|231.42|233.9|231.5|233.82|231.42|0
1651829070000|2022-05-06 09:24:30|233.9|231.5|234.06|231.66|234.06|231.66|233.9|231.5|0
1651829080000|2022-05-06 09:24:40|233.9|231.5|233.74|231.34|233.9|231.5|233.74|231.34|0
1651829090000|2022-05-06 09:24:50|233.42|231.02|233.42|231.02|233.42|231.02|233.27|230.87|0
1651829100000|2022-05-06 09:25:00|234.06|231.66|233.58|231.18|234.06|231.66|233.58|231.18|0
1651829110000|2022-05-06 09:25:10|233.27|230.87|233.74|231.34|233.74|231.34|233.27|230.87|0
1651829120000|2022-05-06 09:25:20|233.66|231.26|233.74|231.34|233.74|231.34|233.58|231.18|0
1651829130000|2022-05-06 09:25:30|233.82|231.42|233.9|231.5|233.9|231.5|233.74|231.34|0
1651829140000|2022-05-06 09:25:40|234.22|231.82|234.37|231.97|234.37|231.97|234.22|231.82|0
1651829150000|2022-05-06 09:25:50|234.22|231.82|234.29|231.89|234.29|231.89|234.22|231.82|0
1651829160000|2022-05-06 09:26:00|234.37|231.97|234.45|232.05|234.45|232.05|234.37|231.97|0
1651829170000|2022-05-06 09:26:10|234.37|231.97|234.21|231.81|234.37|231.97|234.21|231.81|0
1651829180000|2022-05-06 09:26:20|234.37|231.97|233.97|231.57|234.37|231.97|233.97|231.57|0
1651829190000|2022-05-06 09:26:30|234.06|231.66|234.06|231.66|234.06|231.66|233.9|231.5|0
1651829200000|2022-05-06 09:26:40|233.9|231.5|233.74|231.34|233.9|231.5|233.74|231.34|0
1651829210000|2022-05-06 09:26:50|233.11|230.71|232.71|230.31|233.11|230.71|232.71|230.31|0
1651829220000|2022-05-06 09:27:00|232.95|230.55|232.79|230.39|232.95|230.55|232.79|230.39|0
1651829230000|2022-05-06 09:27:10|233.02|230.62|233.58|231.18|233.58|231.18|232.95|230.55|0
1651829240000|2022-05-06 09:27:20|233.74|231.34|233.74|231.34|233.74|231.34|233.74|231.34|0
1651829250000|2022-05-06 09:27:30|234.05|231.65|234.05|231.65|234.05|231.65|233.9|231.5|0
1651829260000|2022-05-06 09:27:40|234.13|231.73|233.97|231.57|234.13|231.73|233.97|231.57|0
1651829270000|2022-05-06 09:27:50|233.74|231.34|233.9|231.5|233.9|231.5|233.42|231.02|0
1651829280000|2022-05-06 09:28:00|234.05|231.65|233.58|231.18|234.05|231.65|233.58|231.18|0
1651829290000|2022-05-06 09:28:10|233.34|230.94|232.86|230.46|233.42|231.02|232.86|230.46|0
1651829300000|2022-05-06 09:28:20|232.55|230.15|232.79|230.39|232.86|230.46|232.55|230.15|0
1651829310000|2022-05-06 09:28:30|232.7|230.3|232.63|230.23|232.7|230.3|232.63|230.23|0
1651829320000|2022-05-06 09:28:40|232.7|230.3|232.86|230.46|232.86|230.46|232.63|230.23|0
1651829330000|2022-05-06 09:28:50|233.1|230.7|233.89|231.49|233.89|231.49|233.1|230.7|0
1651829340000|2022-05-06 09:29:00|234.21|231.81|234.13|231.73|234.21|231.81|234.13|231.73|0
1651829350000|2022-05-06 09:29:10|234.05|231.65|234.05|231.65|234.13|231.73|234.05|231.65|0
1651829360000|2022-05-06 09:29:20|233.89|231.49|234.13|231.73|234.13|231.73|233.89|231.49|0
1651829370000|2022-05-06 09:29:30|234.05|231.65|233.89|231.49|234.05|231.65|233.89|231.49|0
1651829380000|2022-05-06 09:29:40|233.73|231.33|233.89|231.49|233.97|231.57|233.73|231.33|0
1651829390000|2022-05-06 09:29:50|233.58|231.18|233.26|230.86|233.58|231.18|233.26|230.86|0
1651829400000|2022-05-06 09:30:00|232.94|230.54|233.26|230.86|233.26|230.86|232.94|230.54|0
1651829410000|2022-05-06 09:30:10|233.58|231.18|233.89|231.49|234.05|231.65|233.58|231.18|0
1651829420000|2022-05-06 09:30:20|233.97|231.57|233.89|231.49|233.97|231.57|233.89|231.49|0
1651829430000|2022-05-06 09:30:30|233.65|231.25|234.05|231.65|234.05|231.65|233.65|231.25|0
1651829440000|2022-05-06 09:30:40|234.13|231.73|234.21|231.81|234.21|231.81|234.13|231.73|0
1651829450000|2022-05-06 09:30:50|234.29|231.89|234.53|232.13|234.53|232.13|234.29|231.89|0
1651829460000|2022-05-06 09:31:00|234.68|232.28|234.68|232.28|234.68|232.28|234.53|232.13|0
1651829470000|2022-05-06 09:31:10|235|232.6|235.16|232.76|235.16|232.76|235|232.6|0
1651829480000|2022-05-06 09:31:20|235.08|232.68|235.16|232.76|235.16|232.76|235.08|232.68|0
1651829490000|2022-05-06 09:31:30|235.64|233.24|235.8|233.4|235.96|233.56|235.32|232.92|0
1651829500000|2022-05-06 09:31:40|235.48|233.08|235.48|233.08|235.64|233.24|235.48|233.08|0
1651829510000|2022-05-06 09:31:50|235.64|233.24|235.48|233.08|235.64|233.24|235.48|233.08|0
1651829520000|2022-05-06 09:32:00|235.32|232.92|235.64|233.24|235.64|233.24|235.32|232.92|0
1651829530000|2022-05-06 09:32:10|236.11|233.71|236.11|233.71|236.43|234.03|236.11|233.71|0
1651829540000|2022-05-06 09:32:20|236.43|234.03|236.75|234.35|236.75|234.35|236.27|233.87|0
1651829550000|2022-05-06 09:32:30|236.67|234.27|236.59|234.19|236.75|234.35|236.59|234.19|0
1651829560000|2022-05-06 09:32:40|236.75|234.35|236.99|234.59|237.07|234.67|236.75|234.35|0
1651829570000|2022-05-06 09:32:50|237.07|234.67|236.99|234.59|237.07|234.67|236.91|234.51|0
1651829580000|2022-05-06 09:33:00|237.07|234.67|236.91|234.51|237.15|234.75|236.91|234.51|0
1651829590000|2022-05-06 09:33:10|236.75|234.35|237.23|234.83|237.23|234.83|236.75|234.35|0
1651829600000|2022-05-06 09:33:20|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1651829610000|2022-05-06 09:33:30|236.91|234.51|237.47|235.07|237.47|235.07|236.91|234.51|0
1651829620000|2022-05-06 09:33:40|237.55|235.15|237.71|235.31|237.87|235.47|237.55|235.15|0
1651829630000|2022-05-06 09:33:50|237.63|235.23|237.79|235.39|237.79|235.39|237.63|235.23|0
1651829640000|2022-05-06 09:34:00|237.71|235.31|237.63|235.23|237.71|235.31|237.55|235.15|0
1651829650000|2022-05-06 09:34:10|237.71|235.31|237.47|235.07|237.71|235.31|237.47|235.07|0
1651829660000|2022-05-06 09:34:20|237.55|235.15|237.78|235.38|237.78|235.38|237.55|235.15|0
1651829670000|2022-05-06 09:34:30|237.87|235.47|237.62|235.22|237.87|235.47|237.62|235.22|0
1651829680000|2022-05-06 09:34:40|237.39|234.99|237.71|235.31|237.71|235.31|237.39|234.99|0
1651829690000|2022-05-06 09:34:50|237.62|235.22|237.55|235.15|237.62|235.22|237.39|234.99|0
1651829700000|2022-05-06 09:35:00|237.62|235.22|237.62|235.22|237.62|235.22|237.62|235.22|0
1651829710000|2022-05-06 09:35:10|237.71|235.31|236.83|234.43|237.71|235.31|236.83|234.43|0
1651829720000|2022-05-06 09:35:20|236.91|234.51|236.98|234.58|236.98|234.58|236.91|234.51|0
1651829730000|2022-05-06 09:35:30|237.23|234.83|237.23|234.83|237.23|234.83|237.23|234.83|0
1651829740000|2022-05-06 09:35:40|237.14|234.74|236.98|234.58|237.14|234.74|236.98|234.58|0
1651829750000|2022-05-06 09:35:50|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1651829760000|2022-05-06 09:36:00|236.98|234.58|236.75|234.35|236.98|234.58|236.75|234.35|0
1651829770000|2022-05-06 09:36:10|236.91|234.51|236.91|234.51|236.91|234.51|236.91|234.51|0
1651829780000|2022-05-06 09:36:20|236.82|234.42|237.07|234.67|237.55|235.15|236.82|234.42|0
1651829790000|2022-05-06 09:36:30|236.82|234.42|236.59|234.19|236.82|234.42|236.59|234.19|0
1651829800000|2022-05-06 09:36:40|236.43|234.03|236.11|233.71|236.59|234.19|236.11|233.71|0
1651829810000|2022-05-06 09:36:50|236.19|233.79|235.95|233.55|236.19|233.79|235.95|233.55|0
1651829820000|2022-05-06 09:37:00|236.11|233.71|236.43|234.03|236.43|234.03|236.11|233.71|0
1651829830000|2022-05-06 09:37:10|236.34|233.94|236.03|233.63|236.34|233.94|236.03|233.63|0
1651829840000|2022-05-06 09:37:20|235.95|233.55|235.95|233.55|236.11|233.71|235.95|233.55|0
1651829850000|2022-05-06 09:37:30|236.43|234.03|236.75|234.35|236.75|234.35|236.43|234.03|0
1651829860000|2022-05-06 09:37:40|237.06|234.66|237.22|234.82|237.22|234.82|237.06|234.66|0
1651829870000|2022-05-06 09:37:50|237.06|234.66|236.9|234.5|237.14|234.74|236.9|234.5|0
1651829880000|2022-05-06 09:38:00|236.74|234.34|236.66|234.26|236.74|234.34|236.59|234.19|0
1651829890000|2022-05-06 09:38:10|236.9|234.5|237.54|235.14|237.54|235.14|236.9|234.5|0
1651829900000|2022-05-06 09:38:20|237.86|235.46|238.02|235.62|238.02|235.62|237.78|235.38|0
1651829910000|2022-05-06 09:38:30|237.94|235.54|237.86|235.46|238.1|235.7|237.86|235.46|0
1651829920000|2022-05-06 09:38:40|238.18|235.78|238.26|235.86|238.26|235.86|238.18|235.78|0
1651829930000|2022-05-06 09:38:50|238.18|235.78|238.5|236.1|238.5|236.1|238.18|235.78|0
1651829940000|2022-05-06 09:39:00|238.42|236.02|238.42|236.02|238.42|236.02|238.34|235.94|0
1651829950000|2022-05-06 09:39:10|238.5|236.1|238.26|235.86|238.5|236.1|238.26|235.86|0
1651829960000|2022-05-06 09:39:20|238.18|235.78|238.74|236.34|238.74|236.34|238.18|235.78|0
1651829970000|2022-05-06 09:39:30|238.98|236.58|239.14|236.74|239.14|236.74|238.98|236.58|0
1651829980000|2022-05-06 09:39:40|239.3|236.9|238.9|236.5|239.3|236.9|238.9|236.5|0
1651829990000|2022-05-06 09:39:50|239.06|236.66|239.14|236.74|239.14|236.74|238.98|236.58|0
1651830000000|2022-05-06 09:40:00|239.46|237.06|239.78|237.38|239.78|237.38|239.46|237.06|0
1651830010000|2022-05-06 09:40:10|239.62|237.22|239.3|236.9|239.62|237.22|239.3|236.9|0
1651830020000|2022-05-06 09:40:20|239.06|236.66|238.82|236.42|239.06|236.66|238.82|236.42|0
1651830030000|2022-05-06 09:40:30|238.58|236.18|238.66|236.26|238.66|236.26|238.58|236.18|0
1651830040000|2022-05-06 09:40:40|238.74|236.34|238.98|236.58|239.06|236.66|238.74|236.34|0
1651830050000|2022-05-06 09:40:50|238.9|236.5|239.3|236.9|239.3|236.9|238.82|236.42|0
1651830060000|2022-05-06 09:41:00|238.98|236.58|238.82|236.42|238.98|236.58|238.82|236.42|0
1651830070000|2022-05-06 09:41:10|238.74|236.34|238.18|235.78|238.74|236.34|238.18|235.78|0
1651830080000|2022-05-06 09:41:20|238.26|235.86|238.42|236.02|238.42|236.02|238.1|235.7|0
1651830090000|2022-05-06 09:41:30|238.34|235.94|238.74|236.34|238.74|236.34|238.34|235.94|0
1651830100000|2022-05-06 09:41:40|238.9|236.5|239.3|236.9|239.3|236.9|238.9|236.5|0
1651830110000|2022-05-06 09:41:50|239.62|237.22|239.62|237.22|239.62|237.22|239.62|237.22|0
1651830120000|2022-05-06 09:42:00|239.54|237.14|239.3|236.9|239.54|237.14|239.3|236.9|0
1651830130000|2022-05-06 09:42:10|239.46|237.06|239.38|236.98|239.46|237.06|239.3|236.9|0
1651830140000|2022-05-06 09:42:20|239.3|236.9|239.3|236.9|239.3|236.9|239.3|236.9|0
1651830150000|2022-05-06 09:42:30|239.38|236.98|239.7|237.3|239.7|237.3|239.38|236.98|0
1651830160000|2022-05-06 09:42:40|239.62|237.22|239.62|237.22|239.62|237.22|239.46|237.06|0
1651830170000|2022-05-06 09:42:50|239.54|237.14|239.46|237.06|239.62|237.22|239.46|237.06|0
1651830180000|2022-05-06 09:43:00|239.14|236.74|238.89|236.49|239.14|236.74|238.89|236.49|0
1651830190000|2022-05-06 09:43:10|238.82|236.42|238.82|236.42|238.82|236.42|238.82|236.42|0
1651830200000|2022-05-06 09:43:20|238.73|236.33|238.73|236.33|238.82|236.42|238.73|236.33|0
1651830210000|2022-05-06 09:43:30|238.66|236.26|238.5|236.1|238.66|236.26|238.5|236.1|0
1651830220000|2022-05-06 09:43:40|238.66|236.26|238.89|236.49|238.98|236.58|238.66|236.26|0
1651830230000|2022-05-06 09:43:50|238.82|236.42|238.89|236.49|238.89|236.49|238.82|236.42|0
1651830240000|2022-05-06 09:44:00|238.98|236.58|238.98|236.58|239.14|236.74|238.98|236.58|0
1651830250000|2022-05-06 09:44:10|239.05|236.65|239.14|236.74|239.14|236.74|239.05|236.65|0
1651830260000|2022-05-06 09:44:20|239.05|236.65|238.98|236.58|239.05|236.65|238.98|236.58|0
1651830270000|2022-05-06 09:44:30|238.82|236.42|238.98|236.58|239.05|236.65|238.82|236.42|0
1651830280000|2022-05-06 09:44:40|239.14|236.74|239.3|236.9|239.3|236.9|239.14|236.74|0
1651830290000|2022-05-06 09:44:50|239.62|237.22|239.69|237.29|239.69|237.29|239.62|237.22|0
1651830300000|2022-05-06 09:45:00|239.78|237.38|239.62|237.22|239.78|237.38|239.62|237.22|0
1651830310000|2022-05-06 09:45:10|239.69|237.29|239.78|237.38|239.78|237.38|239.62|237.22|0
1651830320000|2022-05-06 09:45:20|239.85|237.45|240.42|238.02|240.42|238.02|239.85|237.45|0
1651830330000|2022-05-06 09:45:30|239.78|237.38|240.01|237.61|240.01|237.61|239.78|237.38|0
1651830340000|2022-05-06 09:45:40|240.17|237.77|240.66|238.26|240.66|238.26|240.17|237.77|0
1651830350000|2022-05-06 09:45:50|240.42|238.02|240.82|238.42|240.82|238.42|240.42|238.02|0
1651830360000|2022-05-06 09:46:00|240.98|238.58|240.98|238.58|241.22|238.82|240.98|238.58|0
1651830370000|2022-05-06 09:46:10|240.9|238.5|240.9|238.5|240.9|238.5|240.74|238.34|0
1651830380000|2022-05-06 09:46:20|240.98|238.58|241.22|238.82|241.22|238.82|240.9|238.5|0
1651830390000|2022-05-06 09:46:30|241.46|239.06|241.3|238.9|241.46|239.06|241.3|238.9|0
1651830400000|2022-05-06 09:46:40|241.46|239.06|241.14|238.74|241.54|239.14|241.14|238.74|0
1651830410000|2022-05-06 09:46:50|241.38|238.98|241.54|239.14|241.54|239.14|241.38|238.98|0
1651830420000|2022-05-06 09:47:00|241.71|239.31|241.87|239.47|241.87|239.47|241.71|239.31|0
1651830430000|2022-05-06 09:47:10|241.71|239.31|241.7|239.3|241.78|239.38|241.7|239.3|0
1651830440000|2022-05-06 09:47:20|242.03|239.63|242.03|239.63|242.03|239.63|241.94|239.54|0
1651830450000|2022-05-06 09:47:30|241.94|239.54|241.7|239.3|241.94|239.54|241.7|239.3|0
1651830460000|2022-05-06 09:47:40|241.78|239.38|241.38|238.98|241.78|239.38|241.38|238.98|0
1651830470000|2022-05-06 09:47:50|241.3|238.9|241.46|239.06|241.46|239.06|241.22|238.82|0
1651830480000|2022-05-06 09:48:00|241.54|239.14|241.7|239.3|241.7|239.3|241.54|239.14|0
1651830490000|2022-05-06 09:48:10|241.78|239.38|242.51|240.11|242.51|240.11|241.78|239.38|0
1651830500000|2022-05-06 09:48:20|242.35|239.95|241.86|239.46|242.35|239.95|241.86|239.46|0
1651830510000|2022-05-06 09:48:30|241.7|239.3|241.86|239.46|241.86|239.46|241.46|239.06|0
1651830520000|2022-05-06 09:48:40|241.7|239.3|241.7|239.3|241.7|239.3|241.7|239.3|0
1651830530000|2022-05-06 09:48:50|241.46|239.06|241.06|238.66|241.46|239.06|241.06|238.66|0
1651830540000|2022-05-06 09:49:00|241.14|238.74|241.22|238.82|241.38|238.98|241.14|238.74|0
1651830550000|2022-05-06 09:49:10|240.9|238.5|240.41|238.01|240.9|238.5|240.41|238.01|0
1651830560000|2022-05-06 09:49:20|240.33|237.93|240.09|237.69|240.41|238.01|240.09|237.69|0
1651830570000|2022-05-06 09:49:30|240.01|237.61|239.77|237.37|240.01|237.61|239.77|237.37|0
1651830580000|2022-05-06 09:49:40|239.61|237.21|239.85|237.45|239.85|237.45|239.61|237.21|0
1651830590000|2022-05-06 09:49:50|239.93|237.53|240.41|238.01|240.41|238.01|239.93|237.53|0
1651830600000|2022-05-06 09:50:00|240.33|237.93|240.9|238.5|240.9|238.5|240.33|237.93|0
1651830610000|2022-05-06 09:50:10|240.57|238.17|240.65|238.25|240.65|238.25|240.57|238.17|0
1651830620000|2022-05-06 09:50:20|240.57|238.17|239.85|237.45|240.57|238.17|239.85|237.45|0
1651830630000|2022-05-06 09:50:30|240.09|237.69|240.01|237.61|240.33|237.93|240.01|237.61|0
1651830640000|2022-05-06 09:50:40|240.09|237.69|240.73|238.33|240.73|238.33|240.09|237.69|0
1651830650000|2022-05-06 09:50:50|240.97|238.57|241.38|238.98|241.38|238.98|240.97|238.57|0
1651830660000|2022-05-06 09:51:00|241.22|238.82|241.29|238.89|241.54|239.14|241.22|238.82|0
1651830670000|2022-05-06 09:51:10|241.22|238.82|241.54|239.14|241.62|239.22|241.22|238.82|0
1651830680000|2022-05-06 09:51:20|241.7|239.3|241.38|238.98|241.7|239.3|241.38|238.98|0
1651830690000|2022-05-06 09:51:30|241.45|239.05|240.89|238.49|241.45|239.05|240.89|238.49|0
1651830700000|2022-05-06 09:51:40|240.73|238.33|240.49|238.09|240.73|238.33|240.49|238.09|0
1651830710000|2022-05-06 09:51:50|240.41|238.01|240.33|237.93|240.41|238.01|240.17|237.77|0
1651830720000|2022-05-06 09:52:00|240.49|238.09|240.73|238.33|240.89|238.49|240.49|238.09|0
1651830730000|2022-05-06 09:52:10|240.65|238.25|240.49|238.09|240.65|238.25|240.49|238.09|0
1651830740000|2022-05-06 09:52:20|240.25|237.85|240.25|237.85|240.41|238.01|240.25|237.85|0
1651830750000|2022-05-06 09:52:30|240.41|238.01|240.49|238.09|240.49|238.09|240.33|237.93|0
1651830760000|2022-05-06 09:52:40|240.73|238.33|241.29|238.89|241.29|238.89|240.73|238.33|0
1651830770000|2022-05-06 09:52:50|241.21|238.81|241.21|238.81|241.38|238.98|241.21|238.81|0
1651830780000|2022-05-06 09:53:00|241.38|238.98|241.21|238.81|241.45|239.05|241.21|238.81|0
1651830790000|2022-05-06 09:53:10|241.05|238.65|241.61|239.21|241.61|239.21|241.05|238.65|0
1651830800000|2022-05-06 09:53:20|241.7|239.3|241.54|239.14|241.7|239.3|241.45|239.05|0
1651830810000|2022-05-06 09:53:30|241.45|239.05|241.37|238.97|241.45|239.05|241.37|238.97|0
1651830820000|2022-05-06 09:53:40|241.29|238.89|241.13|238.73|241.29|238.89|240.89|238.49|0
1651830830000|2022-05-06 09:53:50|241.05|238.65|241.13|238.73|241.13|238.73|241.05|238.65|0
1651830840000|2022-05-06 09:54:00|241.61|239.21|242.18|239.78|242.18|239.78|241.13|238.73|0
1651830850000|2022-05-06 09:54:10|242.02|239.62|242.02|239.62|242.18|239.78|242.02|239.62|0
1651830860000|2022-05-06 09:54:20|242.1|239.7|242.18|239.78|242.18|239.78|242.02|239.62|0
1651830870000|2022-05-06 09:54:30|242.34|239.94|242.34|239.94|242.5|240.1|242.34|239.94|0
1651830880000|2022-05-06 09:54:40|242.5|240.1|242.74|240.34|242.74|240.34|242.34|239.94|0
1651830890000|2022-05-06 09:54:50|242.83|240.43|242.66|240.26|242.83|240.43|242.66|240.26|0
1651830900000|2022-05-06 09:55:00|242.34|239.94|242.18|239.78|242.34|239.94|242.18|239.78|0
1651830910000|2022-05-06 09:55:10|242.02|239.62|242.02|239.62|242.34|239.94|242.02|239.62|0
1651830920000|2022-05-06 09:55:20|242.09|239.69|241.86|239.46|242.09|239.69|241.86|239.46|0
1651830930000|2022-05-06 09:55:30|242.18|239.78|242.02|239.62|242.18|239.78|242.02|239.62|0
1651830940000|2022-05-06 09:55:40|241.86|239.46|241.53|239.13|241.86|239.46|241.29|238.89|0
1651830950000|2022-05-06 09:55:50|241.61|239.21|241.13|238.73|241.61|239.21|241.13|238.73|0
1651830960000|2022-05-06 09:56:00|241.61|239.21|242.02|239.62|242.09|239.69|241.61|239.21|0
1651830970000|2022-05-06 09:56:10|242.18|239.78|242.58|240.18|242.66|240.26|242.18|239.78|0
1651830980000|2022-05-06 09:56:20|242.66|240.26|242.18|239.78|242.66|240.26|242.18|239.78|0
1651830990000|2022-05-06 09:56:30|242.34|239.94|242.02|239.62|242.34|239.94|241.93|239.53|0
1651831000000|2022-05-06 09:56:40|241.93|239.53|241.93|239.53|241.93|239.53|241.93|239.53|0
1651831010000|2022-05-06 09:56:50|241.69|239.29|241.53|239.13|241.69|239.29|241.53|239.13|0
1651831020000|2022-05-06 09:57:00|241.93|239.53|241.93|239.53|241.93|239.53|241.85|239.45|0
1651831030000|2022-05-06 09:57:10|241.85|239.45|242.41|240.01|242.5|240.1|241.85|239.45|0
1651831040000|2022-05-06 09:57:20|242.34|239.94|242.18|239.78|242.34|239.94|242.18|239.78|0
1651831050000|2022-05-06 09:57:30|242.25|239.85|241.93|239.53|242.25|239.85|241.93|239.53|0
1651831060000|2022-05-06 09:57:40|241.85|239.45|241.53|239.13|241.85|239.45|241.53|239.13|0
1651831070000|2022-05-06 09:57:50|241.93|239.53|241.77|239.37|242.01|239.61|241.77|239.37|0
1651831080000|2022-05-06 09:58:00|241.85|239.45|242.9|240.5|242.98|240.58|241.85|239.45|0
1651831090000|2022-05-06 09:58:10|242.98|240.58|243.06|240.66|243.06|240.66|242.82|240.42|0
1651831100000|2022-05-06 09:58:20|242.66|240.26|242.66|240.26|242.66|240.26|242.5|240.1|0
1651831110000|2022-05-06 09:58:30|243.31|240.91|243.31|240.91|243.31|240.91|243.31|240.91|0
1651831120000|2022-05-06 09:58:40|243.63|241.23|243.79|241.39|243.79|241.39|243.38|240.98|0
1651831130000|2022-05-06 09:58:50|243.38|240.98|243.54|241.14|243.63|241.23|243.38|240.98|0
1651831140000|2022-05-06 09:59:00|243.47|241.07|243.14|240.74|243.47|241.07|243.06|240.66|0
1651831150000|2022-05-06 09:59:10|242.98|240.58|243.63|241.23|243.63|241.23|242.98|240.58|0
1651831160000|2022-05-06 09:59:20|243.47|241.07|243.22|240.82|243.47|241.07|243.14|240.74|0
1651831170000|2022-05-06 09:59:30|243.71|241.31|243.3|240.9|243.71|241.31|243.3|240.9|0
1651831180000|2022-05-06 09:59:40|243.54|241.14|243.14|240.74|243.54|241.14|243.14|240.74|0
1651831190000|2022-05-06 09:59:50|242.98|240.58|243.06|240.66|243.06|240.66|242.98|240.58|0
1651831200000|2022-05-06 10:00:00|243.14|240.74|242.33|239.93|243.14|240.74|242.33|239.93|0
1651831210000|2022-05-06 10:00:10|242.66|240.26|242.66|240.26|242.82|240.42|242.66|240.26|0
1651831220000|2022-05-06 10:00:20|242.73|240.33|242.25|239.85|242.73|240.33|242.25|239.85|0
1651831230000|2022-05-06 10:00:30|242.33|239.93|241.69|239.29|242.33|239.93|241.53|239.13|0
1651831240000|2022-05-06 10:00:40|241.85|239.45|242.01|239.61|242.25|239.85|241.85|239.45|0
1651831250000|2022-05-06 10:00:50|242.09|239.69|242.57|240.17|242.82|240.42|242.09|239.69|0
1651831260000|2022-05-06 10:01:00|242.49|240.09|242.98|240.58|242.98|240.58|242.33|239.93|0
1651831270000|2022-05-06 10:01:10|243.14|240.74|242.82|240.42|243.14|240.74|242.82|240.42|0
1651831280000|2022-05-06 10:01:20|242.66|240.26|242.25|239.85|242.82|240.42|242.25|239.85|0
1651831290000|2022-05-06 10:01:30|242.17|239.77|241.04|238.64|242.17|239.77|241.04|238.64|0
1651831300000|2022-05-06 10:01:40|240.88|238.48|240.88|238.48|240.88|238.48|240.88|238.48|0
1651831310000|2022-05-06 10:01:50|240.8|238.4|240.72|238.32|240.88|238.48|240.72|238.32|0
1651831320000|2022-05-06 10:02:00|240.47|238.07|240.88|238.48|240.88|238.48|240.47|238.07|0
1651831330000|2022-05-06 10:02:10|241.28|238.88|240.64|238.24|241.28|238.88|240.64|238.24|0
1651831340000|2022-05-06 10:02:20|240.56|238.16|240.4|238|240.56|238.16|240.4|238|0
1651831350000|2022-05-06 10:02:30|240.56|238.16|240.72|238.32|240.72|238.32|240.56|238.16|0
1651831360000|2022-05-06 10:02:40|240.63|238.23|240.56|238.16|240.72|238.32|240.56|238.16|0
1651831370000|2022-05-06 10:02:50|240.72|238.32|241.36|238.96|241.52|239.12|240.72|238.32|0
1651831380000|2022-05-06 10:03:00|241.2|238.8|241.28|238.88|241.28|238.88|241.2|238.8|0
1651831390000|2022-05-06 10:03:10|241.36|238.96|242.01|239.61|242.01|239.61|241.36|238.96|0
1651831400000|2022-05-06 10:03:20|241.68|239.28|241.85|239.45|241.85|239.45|241.68|239.28|0
1651831410000|2022-05-06 10:03:30|241.68|239.28|242.08|239.68|242.08|239.68|241.68|239.28|0
1651831420000|2022-05-06 10:03:40|241.76|239.36|242.01|239.61|242.01|239.61|241.76|239.36|0
1651831430000|2022-05-06 10:03:50|241.84|239.44|241.92|239.52|241.92|239.52|241.76|239.36|0
1651831440000|2022-05-06 10:04:00|242.08|239.68|242.57|240.17|242.57|240.17|241.92|239.52|0
1651831450000|2022-05-06 10:04:10|242.33|239.93|242.08|239.68|242.33|239.93|242.08|239.68|0
1651831460000|2022-05-06 10:04:20|242.01|239.61|242.01|239.61|242.01|239.61|242.01|239.61|0
1651831470000|2022-05-06 10:04:30|241.84|239.44|241.84|239.44|241.84|239.44|241.76|239.36|0
1651831480000|2022-05-06 10:04:40|241.76|239.36|241.68|239.28|241.76|239.36|241.6|239.2|0
1651831490000|2022-05-06 10:04:50|241.44|239.04|241.2|238.8|241.44|239.04|241.2|238.8|0
1651831500000|2022-05-06 10:05:00|241.04|238.64|241.44|239.04|241.44|239.04|241.04|238.64|0
1651831510000|2022-05-06 10:05:10|241.68|239.28|241.44|239.04|241.68|239.28|241.44|239.04|0
1651831520000|2022-05-06 10:05:20|241.36|238.96|241.52|239.12|241.52|239.12|241.36|238.96|0
1651831530000|2022-05-06 10:05:30|241.36|238.96|241.6|239.2|241.68|239.28|241.36|238.96|0
1651831540000|2022-05-06 10:05:40|241.68|239.28|242.16|239.76|242.4|240|241.68|239.28|0
1651831550000|2022-05-06 10:05:50|242.33|239.93|242.65|240.25|242.65|240.25|242.33|239.93|0
1651831560000|2022-05-06 10:06:00|242.57|240.17|242.49|240.09|242.57|240.17|242.33|239.93|0
1651831570000|2022-05-06 10:06:10|242.33|239.93|242.33|239.93|242.33|239.93|242.24|239.84|0
1651831580000|2022-05-06 10:06:20|242.16|239.76|242.49|240.09|242.49|240.09|242.16|239.76|0
1651831590000|2022-05-06 10:06:30|242.56|240.16|242.56|240.16|242.56|240.16|242.4|240|0
1651831600000|2022-05-06 10:06:40|243.13|240.73|243.62|241.22|243.62|241.22|243.13|240.73|0
1651831610000|2022-05-06 10:06:50|243.46|241.06|243.05|240.65|243.46|241.06|243.05|240.65|0
1651831620000|2022-05-06 10:07:00|243.13|240.73|243.46|241.06|243.46|241.06|243.13|240.73|0
1651831630000|2022-05-06 10:07:10|243.37|240.97|242.81|240.41|243.37|240.97|242.81|240.41|0
1651831640000|2022-05-06 10:07:20|242.65|240.25|242.65|240.25|242.73|240.33|242.65|240.25|0
1651831650000|2022-05-06 10:07:30|242.56|240.16|242.32|239.92|242.56|240.16|242.32|239.92|0
1651831660000|2022-05-06 10:07:40|242.49|240.09|242.32|239.92|242.49|240.09|242|239.6|0
1651831670000|2022-05-06 10:07:50|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651831680000|2022-05-06 10:08:00|241.68|239.28|241.36|238.96|241.68|239.28|241.36|238.96|0
1651831690000|2022-05-06 10:08:10|241.52|239.12|241.19|238.79|241.52|239.12|241.19|238.79|0
1651831700000|2022-05-06 10:08:20|241.03|238.63|241.36|238.96|241.36|238.96|241.03|238.63|0
1651831710000|2022-05-06 10:08:30|240.95|238.55|240.71|238.31|240.95|238.55|240.71|238.31|0
1651831720000|2022-05-06 10:08:40|240.55|238.15|240.55|238.15|240.55|238.15|240.55|238.15|0
1651831730000|2022-05-06 10:08:50|240.39|237.99|240.07|237.67|240.55|238.15|240.07|237.67|0
1651831740000|2022-05-06 10:09:00|240.3|237.9|240.07|237.67|240.39|237.99|240.07|237.67|0
1651831750000|2022-05-06 10:09:10|239.98|237.58|239.75|237.35|239.98|237.58|239.75|237.35|0
1651831760000|2022-05-06 10:09:20|239.91|237.51|239.75|237.35|239.91|237.51|239.75|237.35|0
1651831770000|2022-05-06 10:09:30|239.82|237.42|239.91|237.51|239.91|237.51|239.82|237.42|0
1651831780000|2022-05-06 10:09:40|239.74|237.34|239.58|237.18|239.74|237.34|239.58|237.18|0
1651831790000|2022-05-06 10:09:50|239.5|237.1|239.66|237.26|239.66|237.26|239.5|237.1|0
1651831800000|2022-05-06 10:10:00|239.74|237.34|239.42|237.02|239.74|237.34|239.42|237.02|0
1651831810000|2022-05-06 10:10:10|239.5|237.1|239.02|236.62|239.5|237.1|239.02|236.62|0
1651831820000|2022-05-06 10:10:20|238.94|236.54|238.94|236.54|238.94|236.54|238.78|236.38|0
1651831830000|2022-05-06 10:10:30|238.78|236.38|239.26|236.86|239.26|236.86|238.78|236.38|0
1651831840000|2022-05-06 10:10:40|239.42|237.02|239.9|237.5|239.9|237.5|239.34|236.94|0
1651831850000|2022-05-06 10:10:50|240.06|237.66|240.14|237.74|240.23|237.83|240.06|237.66|0
1651831860000|2022-05-06 10:11:00|240.23|237.83|240.39|237.99|240.62|238.22|240.23|237.83|0
1651831870000|2022-05-06 10:11:10|240.23|237.83|240.06|237.66|240.23|237.83|240.06|237.66|0
1651831880000|2022-05-06 10:11:20|240.22|237.82|240.55|238.15|240.55|238.15|240.22|237.82|0
1651831890000|2022-05-06 10:11:30|240.39|237.99|240.78|238.38|240.78|238.38|240.39|237.99|0
1651831900000|2022-05-06 10:11:40|240.71|238.31|240.87|238.47|240.87|238.47|240.71|238.31|0
1651831910000|2022-05-06 10:11:50|241.03|238.63|240.87|238.47|241.27|238.87|240.87|238.47|0
1651831920000|2022-05-06 10:12:00|241.03|238.63|240.71|238.31|241.03|238.63|240.71|238.31|0
1651831930000|2022-05-06 10:12:10|240.87|238.47|240.87|238.47|240.87|238.47|240.87|238.47|0
1651831940000|2022-05-06 10:12:20|240.78|238.38|240.54|238.14|240.87|238.47|240.54|238.14|0
1651831950000|2022-05-06 10:12:30|240.62|238.22|240.78|238.38|240.78|238.38|240.62|238.22|0
1651831960000|2022-05-06 10:12:40|240.71|238.31|241.19|238.79|241.19|238.79|240.71|238.31|0
1651831970000|2022-05-06 10:12:50|241.43|239.03|241.43|239.03|241.67|239.27|241.43|239.03|0
1651831980000|2022-05-06 10:13:00|241.03|238.63|240.38|237.98|241.03|238.63|240.38|237.98|0
1651831990000|2022-05-06 10:13:10|239.9|237.5|239.42|237.02|239.9|237.5|239.42|237.02|0
1651832000000|2022-05-06 10:13:20|239.34|236.94|238.21|235.81|239.34|236.94|238.21|235.81|0
1651832010000|2022-05-06 10:13:30|237.98|235.58|237.66|235.26|238.05|235.65|237.66|235.26|0
1651832020000|2022-05-06 10:13:40|237.02|234.62|237.02|234.62|237.02|234.62|237.02|234.62|0
1651832030000|2022-05-06 10:13:50|237.18|234.78|237.73|235.33|237.73|235.33|237.18|234.78|0
1651832040000|2022-05-06 10:14:00|238.14|235.74|238.53|236.13|238.53|236.13|238.14|235.74|0
1651832050000|2022-05-06 10:14:10|238.69|236.29|238.78|236.38|238.78|236.38|238.69|236.29|0
1651832060000|2022-05-06 10:14:20|238.69|236.29|238.46|236.06|238.78|236.38|238.46|236.06|0
1651832070000|2022-05-06 10:14:30|238.3|235.9|238.3|235.9|238.3|235.9|238.21|235.81|0
1651832080000|2022-05-06 10:14:40|238.14|235.74|238.53|236.13|238.53|236.13|238.14|235.74|0
1651832090000|2022-05-06 10:14:50|238.3|235.9|238.94|236.54|238.94|236.54|238.3|235.9|0
1651832100000|2022-05-06 10:15:00|238.85|236.45|238.94|236.54|238.94|236.54|238.85|236.45|0
1651832110000|2022-05-06 10:15:10|238.78|236.38|238.61|236.21|238.78|236.38|238.61|236.21|0
1651832120000|2022-05-06 10:15:20|238.77|236.37|238.53|236.13|238.77|236.37|238.53|236.13|0
1651832130000|2022-05-06 10:15:30|238.29|235.89|238.61|236.21|238.77|236.37|238.29|235.89|0
1651832140000|2022-05-06 10:15:40|238.77|236.37|238.93|236.53|238.93|236.53|238.61|236.21|0
1651832150000|2022-05-06 10:15:50|239.1|236.7|239.09|236.69|239.1|236.7|239.09|236.69|0
1651832160000|2022-05-06 10:16:00|239.26|236.86|238.93|236.53|239.26|236.86|238.93|236.53|0
1651832170000|2022-05-06 10:16:10|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1651832180000|2022-05-06 10:16:20|238.93|236.53|238.85|236.45|238.93|236.53|238.77|236.37|0
1651832190000|2022-05-06 10:16:30|238.93|236.53|238.93|236.53|238.93|236.53|238.77|236.37|0
1651832200000|2022-05-06 10:16:40|238.85|236.45|239.17|236.77|239.17|236.77|238.85|236.45|0
1651832210000|2022-05-06 10:16:50|239.25|236.85|239.01|236.61|239.25|236.85|239.01|236.61|0
1651832220000|2022-05-06 10:17:00|239.09|236.69|238.93|236.53|239.17|236.77|238.93|236.53|0
1651832230000|2022-05-06 10:17:10|238.77|236.37|238.69|236.29|238.77|236.37|238.61|236.21|0
1651832240000|2022-05-06 10:17:20|238.61|236.21|238.45|236.05|238.61|236.21|238.21|235.81|0
1651832250000|2022-05-06 10:17:30|238.29|235.89|238.29|235.89|238.45|236.05|238.21|235.81|0
1651832260000|2022-05-06 10:17:40|238.37|235.97|238.69|236.29|238.69|236.29|238.37|235.97|0
1651832270000|2022-05-06 10:17:50|238.53|236.13|238.29|235.89|238.53|236.13|238.29|235.89|0
1651832280000|2022-05-06 10:18:00|238.37|235.97|237.65|235.25|238.37|235.97|237.65|235.25|0
1651832290000|2022-05-06 10:18:10|237.57|235.17|237.65|235.25|237.73|235.33|237.49|235.09|0
1651832300000|2022-05-06 10:18:20|237.49|235.09|237.33|234.93|237.65|235.25|237.33|234.93|0
1651832310000|2022-05-06 10:18:30|237.49|235.09|237.25|234.85|237.49|235.09|237.17|234.77|0
1651832320000|2022-05-06 10:18:40|237.49|235.09|236.93|234.53|237.49|235.09|236.93|234.53|0
1651832330000|2022-05-06 10:18:50|237.01|234.61|237.33|234.93|237.33|234.93|236.85|234.45|0
1651832340000|2022-05-06 10:19:00|237.49|235.09|237.81|235.41|237.81|235.41|237.49|235.09|0
1651832350000|2022-05-06 10:19:10|237.97|235.57|238.37|235.97|238.37|235.97|237.97|235.57|0
1651832360000|2022-05-06 10:19:20|238.61|236.21|238.29|235.89|238.61|236.21|238.29|235.89|0
1651832370000|2022-05-06 10:19:30|238.77|236.37|238.93|236.53|239.09|236.69|238.53|236.13|0
1651832380000|2022-05-06 10:19:40|239.01|236.61|239.01|236.61|239.01|236.61|238.93|236.53|0
1651832390000|2022-05-06 10:19:50|238.93|236.53|238.77|236.37|238.93|236.53|238.77|236.37|0
1651832400000|2022-05-06 10:20:00|238.85|236.45|239.01|236.61|239.01|236.61|238.85|236.45|0
1651832410000|2022-05-06 10:20:10|239.25|236.85|239.09|236.69|239.25|236.85|239.09|236.69|0
1651832420000|2022-05-06 10:20:20|239.41|237.01|239.73|237.33|239.73|237.33|239.41|237.01|0
1651832430000|2022-05-06 10:20:30|240.05|237.65|239.89|237.49|240.13|237.73|239.89|237.49|0
1651832440000|2022-05-06 10:20:40|239.97|237.57|240.05|237.65|240.05|237.65|239.89|237.49|0
1651832450000|2022-05-06 10:20:50|240.29|237.89|239.89|237.49|240.29|237.89|239.89|237.49|0
1651832460000|2022-05-06 10:21:00|239.73|237.33|239.09|236.69|239.73|237.33|239.09|236.69|0
1651832470000|2022-05-06 10:21:10|238.77|236.37|238.52|236.12|238.77|236.37|238.45|236.05|0
1651832480000|2022-05-06 10:21:20|238.29|235.89|239|236.6|239|236.6|238.29|235.89|0
1651832490000|2022-05-06 10:21:30|239.16|236.76|239.49|237.09|239.49|237.09|239.09|236.69|0
1651832500000|2022-05-06 10:21:40|239.57|237.17|239.49|237.09|239.57|237.17|239.49|237.09|0
1651832510000|2022-05-06 10:21:50|239.57|237.17|239.41|237.01|239.57|237.17|239.41|237.01|0
1651832520000|2022-05-06 10:22:00|239.25|236.85|239.73|237.33|239.73|237.33|239.25|236.85|0
1651832530000|2022-05-06 10:22:10|239.89|237.49|239.25|236.85|239.89|237.49|239.25|236.85|0
1651832540000|2022-05-06 10:22:20|239.32|236.92|239.25|236.85|239.32|236.92|239.25|236.85|0
1651832550000|2022-05-06 10:22:30|239.16|236.76|239.16|236.76|239.25|236.85|239.16|236.76|0
1651832560000|2022-05-06 10:22:40|239.25|236.85|239.09|236.69|239.25|236.85|239.09|236.69|0
1651832570000|2022-05-06 10:22:50|239|236.6|239|236.6|239.16|236.76|239|236.6|0
1651832580000|2022-05-06 10:23:00|239.09|236.69|239.57|237.17|239.57|237.17|239.09|236.69|0
1651832590000|2022-05-06 10:23:10|239.64|237.24|239.73|237.33|239.73|237.33|239.57|237.17|0
1651832600000|2022-05-06 10:23:20|239.41|237.01|239.41|237.01|239.41|237.01|239.41|237.01|0
1651832610000|2022-05-06 10:23:30|239.57|237.17|239.57|237.17|239.64|237.24|239.57|237.17|0
1651832620000|2022-05-06 10:23:40|239.64|237.24|239.64|237.24|239.73|237.33|239.64|237.24|0
1651832630000|2022-05-06 10:23:50|239.57|237.17|239.89|237.49|239.89|237.49|239.57|237.17|0
1651832640000|2022-05-06 10:24:00|239.8|237.4|240.69|238.29|240.69|238.29|239.8|237.4|0
1651832650000|2022-05-06 10:24:10|240.85|238.45|241.09|238.69|241.5|239.1|240.85|238.45|0
1651832660000|2022-05-06 10:24:20|241.01|238.61|240.93|238.53|241.17|238.77|240.93|238.53|0
1651832670000|2022-05-06 10:24:30|240.85|238.45|241.01|238.61|241.01|238.61|240.85|238.45|0
1651832680000|2022-05-06 10:24:40|240.53|238.13|240.28|237.88|240.53|238.13|240.12|237.72|0
1651832690000|2022-05-06 10:24:50|240.05|237.65|240.45|238.05|240.45|238.05|240.05|237.65|0
1651832700000|2022-05-06 10:25:00|240.53|238.13|240.53|238.13|240.53|238.13|240.53|238.13|0
1651832710000|2022-05-06 10:25:10|240.69|238.29|240.85|238.45|240.85|238.45|240.69|238.29|0
1651832720000|2022-05-06 10:25:20|241.17|238.77|241.09|238.69|241.49|239.09|241.09|238.69|0
1651832730000|2022-05-06 10:25:30|241.17|238.77|240.85|238.45|241.17|238.77|240.85|238.45|0
1651832740000|2022-05-06 10:25:40|241.01|238.61|241.01|238.61|241.01|238.61|240.93|238.53|0
1651832750000|2022-05-06 10:25:50|240.85|238.45|240.6|238.2|240.85|238.45|240.6|238.2|0
1651832760000|2022-05-06 10:26:00|240.53|238.13|240.6|238.2|240.6|238.2|240.53|238.13|0
1651832770000|2022-05-06 10:26:10|240.53|238.13|240.6|238.2|240.69|238.29|240.53|238.13|0
1651832780000|2022-05-06 10:26:20|240.85|238.45|241.09|238.69|241.09|238.69|240.85|238.45|0
1651832790000|2022-05-06 10:26:30|240.93|238.53|241.17|238.77|241.17|238.77|240.93|238.53|0
1651832800000|2022-05-06 10:26:40|241.09|238.69|240.85|238.45|241.09|238.69|240.85|238.45|0
1651832810000|2022-05-06 10:26:50|240.76|238.36|240.85|238.45|240.85|238.45|240.76|238.36|0
1651832820000|2022-05-06 10:27:00|240.93|238.53|241.33|238.93|241.57|239.17|240.93|238.53|0
1651832830000|2022-05-06 10:27:10|241.49|239.09|241.33|238.93|241.49|239.09|241.33|238.93|0
1651832840000|2022-05-06 10:27:20|241.41|239.01|241.73|239.33|241.81|239.41|241.41|239.01|0
1651832850000|2022-05-06 10:27:30|241.65|239.25|241.89|239.49|241.89|239.49|241.65|239.25|0
1651832860000|2022-05-06 10:27:40|241.98|239.58|242.05|239.65|242.05|239.65|241.98|239.58|0
1651832870000|2022-05-06 10:27:50|241.98|239.58|241.81|239.41|241.98|239.58|241.81|239.41|0
1651832880000|2022-05-06 10:28:00|241.73|239.33|241.97|239.57|241.97|239.57|241.73|239.33|0
1651832890000|2022-05-06 10:28:10|242.3|239.9|242.46|240.06|242.46|240.06|242.3|239.9|0
1651832900000|2022-05-06 10:28:20|242.3|239.9|242.3|239.9|242.3|239.9|242.3|239.9|0
1651832910000|2022-05-06 10:28:30|241.97|239.57|242.21|239.81|242.21|239.81|241.97|239.57|0
1651832920000|2022-05-06 10:28:40|242.14|239.74|242.21|239.81|242.21|239.81|242.05|239.65|0
1651832930000|2022-05-06 10:28:50|242.3|239.9|242.14|239.74|242.3|239.9|242.14|239.74|0
1651832940000|2022-05-06 10:29:00|242.13|239.73|242.46|240.06|242.46|240.06|242.13|239.73|0
1651832950000|2022-05-06 10:29:10|242.3|239.9|242.3|239.9|242.3|239.9|242.21|239.81|0
1651832960000|2022-05-06 10:29:20|242.37|239.97|242.3|239.9|242.46|240.06|242.3|239.9|0
1651832970000|2022-05-06 10:29:30|241.81|239.41|241.97|239.57|241.97|239.57|241.73|239.33|0
1651832980000|2022-05-06 10:29:40|241.89|239.49|242.13|239.73|242.13|239.73|241.89|239.49|0
1651832990000|2022-05-06 10:29:50|242.21|239.81|242.3|239.9|242.3|239.9|242.21|239.81|0
1651833000000|2022-05-06 10:30:00|242.21|239.81|243.02|240.62|243.02|240.62|242.21|239.81|0
1651833010000|2022-05-06 10:30:10|243.1|240.7|243.02|240.62|243.1|240.7|242.94|240.54|0
1651833020000|2022-05-06 10:30:20|242.94|240.54|243.18|240.78|243.34|240.94|242.94|240.54|0
1651833030000|2022-05-06 10:30:30|243.26|240.86|243.26|240.86|243.34|240.94|243.26|240.86|0
1651833040000|2022-05-06 10:30:40|243.1|240.7|243.1|240.7|243.1|240.7|243.02|240.62|0
1651833050000|2022-05-06 10:30:50|243.18|240.78|243.1|240.7|243.18|240.78|243.1|240.7|0
1651833060000|2022-05-06 10:31:00|243.26|240.86|243.02|240.62|243.26|240.86|243.02|240.62|0
1651833070000|2022-05-06 10:31:10|243.18|240.78|243.26|240.86|243.34|240.94|243.18|240.78|0
1651833080000|2022-05-06 10:31:20|243.1|240.7|243.75|241.35|243.75|241.35|243.1|240.7|0
1651833090000|2022-05-06 10:31:30|244.15|241.75|244.72|242.32|244.72|242.32|244.15|241.75|0
1651833100000|2022-05-06 10:31:40|244.56|242.16|244.15|241.75|244.56|242.16|244.15|241.75|0
1651833110000|2022-05-06 10:31:50|244.07|241.67|243.59|241.19|244.07|241.67|243.59|241.19|0
1651833120000|2022-05-06 10:32:00|243.75|241.35|243.59|241.19|243.75|241.35|243.59|241.19|0
1651833130000|2022-05-06 10:32:10|243.66|241.26|243.75|241.35|243.75|241.35|243.59|241.19|0
1651833140000|2022-05-06 10:32:20|243.83|241.43|243.91|241.51|244.07|241.67|243.83|241.43|0
1651833150000|2022-05-06 10:32:30|243.75|241.35|243.66|241.26|243.75|241.35|243.66|241.26|0
1651833160000|2022-05-06 10:32:40|243.59|241.19|243.5|241.1|243.75|241.35|243.5|241.1|0
1651833170000|2022-05-06 10:32:50|243.59|241.19|243.5|241.1|243.59|241.19|243.42|241.02|0
1651833180000|2022-05-06 10:33:00|243.58|241.18|242.94|240.54|243.58|241.18|242.94|240.54|0
1651833190000|2022-05-06 10:33:10|243.1|240.7|242.94|240.54|243.1|240.7|242.94|240.54|0
1651833200000|2022-05-06 10:33:20|242.78|240.38|242.45|240.05|242.85|240.45|242.45|240.05|0
1651833210000|2022-05-06 10:33:30|242.37|239.97|242.21|239.81|242.37|239.97|242.05|239.65|0
1651833220000|2022-05-06 10:33:40|242.05|239.65|241.88|239.48|242.13|239.73|241.81|239.41|0
1651833230000|2022-05-06 10:33:50|241.81|239.41|241.32|238.92|241.81|239.41|241.32|238.92|0
1651833240000|2022-05-06 10:34:00|241.4|239|241.64|239.24|241.81|239.41|241.4|239|0
1651833250000|2022-05-06 10:34:10|241.48|239.08|241.16|238.76|241.48|239.08|241.16|238.76|0
1651833260000|2022-05-06 10:34:20|241.4|239|241.4|239|241.4|239|241.24|238.84|0
1651833270000|2022-05-06 10:34:30|241.24|238.84|241.16|238.76|241.32|238.92|241.16|238.76|0
1651833280000|2022-05-06 10:34:40|241.4|239|241.32|238.92|241.4|239|241.32|238.92|0
1651833290000|2022-05-06 10:34:50|241.24|238.84|241.16|238.76|241.24|238.84|241.16|238.76|0
1651833300000|2022-05-06 10:35:00|241.08|238.68|241.08|238.68|241.16|238.76|241|238.6|0
1651833310000|2022-05-06 10:35:10|241.32|238.92|241.4|239|241.48|239.08|241.32|238.92|0
1651833320000|2022-05-06 10:35:20|241.32|238.92|241.24|238.84|241.32|238.92|241.24|238.84|0
1651833330000|2022-05-06 10:35:30|241.32|238.92|241.88|239.48|241.97|239.57|241.32|238.92|0
1651833340000|2022-05-06 10:35:40|241.56|239.16|241.56|239.16|241.56|239.16|241.48|239.08|0
1651833350000|2022-05-06 10:35:50|241.48|239.08|241.48|239.08|241.56|239.16|241.48|239.08|0
1651833360000|2022-05-06 10:36:00|241.32|238.92|240.84|238.44|241.32|238.92|240.84|238.44|0
1651833370000|2022-05-06 10:36:10|240.68|238.28|240.75|238.35|240.75|238.35|240.68|238.28|0
1651833380000|2022-05-06 10:36:20|240.51|238.11|240.84|238.44|240.84|238.44|240.51|238.11|0
1651833390000|2022-05-06 10:36:30|240.91|238.51|240.43|238.03|240.91|238.51|240.43|238.03|0
1651833400000|2022-05-06 10:36:40|240.35|237.95|240.03|237.63|240.35|237.95|240.03|237.63|0
1651833410000|2022-05-06 10:36:50|240.51|238.11|241.07|238.67|241.07|238.67|240.51|238.11|0
1651833420000|2022-05-06 10:37:00|241|238.6|240.43|238.03|241|238.6|240.43|238.03|0
1651833430000|2022-05-06 10:37:10|240.35|237.95|240.43|238.03|240.43|238.03|240.35|237.95|0
1651833440000|2022-05-06 10:37:20|240.51|238.11|240.43|238.03|240.51|238.11|240.35|237.95|0
1651833450000|2022-05-06 10:37:30|240.51|238.11|240.91|238.51|240.91|238.51|240.35|237.95|0
1651833460000|2022-05-06 10:37:40|240.67|238.27|241|238.6|241|238.6|240.67|238.27|0
1651833470000|2022-05-06 10:37:50|240.91|238.51|241.64|239.24|241.64|239.24|240.91|238.51|0
1651833480000|2022-05-06 10:38:00|241.8|239.4|241.72|239.32|241.8|239.4|241.72|239.32|0
1651833490000|2022-05-06 10:38:10|241.56|239.16|241.48|239.08|241.56|239.16|241.48|239.08|0
1651833500000|2022-05-06 10:38:20|241.64|239.24|241.39|238.99|241.64|239.24|241.39|238.99|0
1651833510000|2022-05-06 10:38:30|241.32|238.92|241.55|239.15|241.55|239.15|241.23|238.83|0
1651833520000|2022-05-06 10:38:40|241.88|239.48|242.28|239.88|242.28|239.88|241.88|239.48|0
1651833530000|2022-05-06 10:38:50|242.12|239.72|242.04|239.64|242.12|239.72|242.04|239.64|0
1651833540000|2022-05-06 10:39:00|242.2|239.8|242.2|239.8|242.2|239.8|242.04|239.64|0
1651833550000|2022-05-06 10:39:10|242.04|239.64|241.88|239.48|242.04|239.64|241.8|239.4|0
1651833560000|2022-05-06 10:39:20|241.8|239.4|241.64|239.24|241.8|239.4|241.64|239.24|0
1651833570000|2022-05-06 10:39:30|241.71|239.31|241.71|239.31|241.8|239.4|241.55|239.15|0
1651833580000|2022-05-06 10:39:40|241.8|239.4|241.96|239.56|242.12|239.72|241.8|239.4|0
1651833590000|2022-05-06 10:39:50|242.04|239.64|242.04|239.64|242.04|239.64|242.04|239.64|0
1651833600000|2022-05-06 10:40:00|242.2|239.8|242.04|239.64|242.2|239.8|242.04|239.64|0
1651833610000|2022-05-06 10:40:10|241.71|239.31|241.55|239.15|241.71|239.31|241.55|239.15|0
1651833620000|2022-05-06 10:40:20|241.64|239.24|241.31|238.91|241.64|239.24|241.31|238.91|0
1651833630000|2022-05-06 10:40:30|241.47|239.07|240.91|238.51|241.47|239.07|240.91|238.51|0
1651833640000|2022-05-06 10:40:40|240.83|238.43|240.99|238.59|240.99|238.59|240.83|238.43|0
1651833650000|2022-05-06 10:40:50|241.23|238.83|241.15|238.75|241.23|238.83|241.15|238.75|0
1651833660000|2022-05-06 10:41:00|241.07|238.67|241.07|238.67|241.23|238.83|241.07|238.67|0
1651833670000|2022-05-06 10:41:10|240.99|238.59|240.42|238.02|240.99|238.59|240.42|238.02|0
1651833680000|2022-05-06 10:41:20|240.26|237.86|240.19|237.79|240.35|237.95|240.19|237.79|0
1651833690000|2022-05-06 10:41:30|240.1|237.7|240.26|237.86|240.42|238.02|240.1|237.7|0
1651833700000|2022-05-06 10:41:40|240.1|237.7|240.1|237.7|240.1|237.7|240.02|237.62|0
1651833710000|2022-05-06 10:41:50|239.94|237.54|240.19|237.79|240.19|237.79|239.94|237.54|0
1651833720000|2022-05-06 10:42:00|240.1|237.7|240.18|237.78|240.18|237.78|240.02|237.62|0
1651833730000|2022-05-06 10:42:10|240.26|237.86|240.26|237.86|240.26|237.86|240.26|237.86|0
1651833740000|2022-05-06 10:42:20|240.18|237.78|240.18|237.78|240.26|237.86|240.18|237.78|0
1651833750000|2022-05-06 10:42:30|239.86|237.46|239.7|237.3|240.18|237.78|239.7|237.3|0
1651833760000|2022-05-06 10:42:40|240.02|237.62|240.02|237.62|240.26|237.86|240.02|237.62|0
1651833770000|2022-05-06 10:42:50|239.94|237.54|241.15|238.75|241.15|238.75|239.94|237.54|0
1651833780000|2022-05-06 10:43:00|240.99|238.59|241.15|238.75|241.15|238.75|240.99|238.59|0
1651833790000|2022-05-06 10:43:10|241.07|238.67|240.99|238.59|241.07|238.67|240.99|238.59|0
1651833800000|2022-05-06 10:43:20|241.15|238.75|241.15|238.75|241.15|238.75|240.99|238.59|0
1651833810000|2022-05-06 10:43:30|241.06|238.66|241.55|239.15|241.55|239.15|241.06|238.66|0
1651833820000|2022-05-06 10:43:40|241.79|239.39|242.03|239.63|242.03|239.63|241.79|239.39|0
1651833830000|2022-05-06 10:43:50|241.95|239.55|241.71|239.31|241.95|239.55|241.71|239.31|0
1651833840000|2022-05-06 10:44:00|241.55|239.15|241.39|238.99|241.55|239.15|241.39|238.99|0
1651833850000|2022-05-06 10:44:10|241.47|239.07|240.83|238.43|241.47|239.07|240.74|238.34|0
1651833860000|2022-05-06 10:44:20|240.9|238.5|240.5|238.1|241.15|238.75|240.5|238.1|0
1651833870000|2022-05-06 10:44:30|240.58|238.18|240.58|238.18|240.58|238.18|240.5|238.1|0
1651833880000|2022-05-06 10:44:40|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1651833890000|2022-05-06 10:44:50|240.42|238.02|240.82|238.42|240.82|238.42|240.42|238.02|0
1651833900000|2022-05-06 10:45:00|240.74|238.34|240.66|238.26|240.82|238.42|240.66|238.26|0
1651833910000|2022-05-06 10:45:10|240.34|237.94|240.5|238.1|240.5|238.1|240.18|237.78|0
1651833920000|2022-05-06 10:45:20|240.42|238.02|240.26|237.86|240.5|238.1|240.26|237.86|0
1651833930000|2022-05-06 10:45:30|240.42|238.02|240.58|238.18|240.58|238.18|240.34|237.94|0
1651833940000|2022-05-06 10:45:40|240.5|238.1|240.5|238.1|240.5|238.1|240.18|237.78|0
1651833950000|2022-05-06 10:45:50|240.18|237.78|239.94|237.54|240.18|237.78|239.94|237.54|0
1651833960000|2022-05-06 10:46:00|240.18|237.78|239.61|237.21|240.18|237.78|239.61|237.21|0
1651833970000|2022-05-06 10:46:10|239.86|237.46|239.94|237.54|239.94|237.54|239.86|237.46|0
1651833980000|2022-05-06 10:46:20|240.02|237.62|240.1|237.7|240.1|237.7|240.02|237.62|0
1651833990000|2022-05-06 10:46:30|240.18|237.78|240.66|238.26|240.66|238.26|240.18|237.78|0
1651834000000|2022-05-06 10:46:40|240.58|238.18|240.42|238.02|240.74|238.34|240.42|238.02|0
1651834010000|2022-05-06 10:46:50|240.18|237.78|240.02|237.62|240.18|237.78|240.02|237.62|0
1651834020000|2022-05-06 10:47:00|239.86|237.46|240.09|237.69|240.09|237.69|239.77|237.37|0
1651834030000|2022-05-06 10:47:10|240.26|237.86|240.02|237.62|240.26|237.86|239.86|237.46|0
1651834040000|2022-05-06 10:47:20|239.93|237.53|239.93|237.53|240.02|237.62|239.7|237.3|0
1651834050000|2022-05-06 10:47:30|239.86|237.46|239.93|237.53|239.93|237.53|239.86|237.46|0
1651834060000|2022-05-06 10:47:40|240.18|237.78|240.5|238.1|240.5|238.1|240.02|237.62|0
1651834080000|2022-05-06 10:48:00|240.66|238.26|240.5|238.1|240.66|238.26|240.5|238.1|0
1651834090000|2022-05-06 10:48:10|240.74|238.34|240.25|237.85|240.74|238.34|240.25|237.85|0
1651834100000|2022-05-06 10:48:20|240.34|237.94|240.41|238.01|240.41|238.01|240.34|237.94|0
1651834110000|2022-05-06 10:48:30|240.5|238.1|240.41|238.01|240.5|238.1|240.41|238.01|0
1651834120000|2022-05-06 10:48:40|240.5|238.1|240.68|238.28|240.84|238.44|240.5|238.1|0
1651834130000|2022-05-06 10:48:50|240.84|238.44|240.92|238.52|240.92|238.52|240.84|238.44|0
1651834140000|2022-05-06 10:49:00|240.84|238.44|240.76|238.36|240.84|238.44|240.76|238.36|0
1651834150000|2022-05-06 10:49:10|241.4|239|241.24|238.84|241.56|239.16|241.24|238.84|0
1651834160000|2022-05-06 10:49:20|241.32|238.92|241.4|239|241.4|239|241.32|238.92|0
1651834170000|2022-05-06 10:49:30|241.72|239.32|241.72|239.32|241.72|239.32|241.72|239.32|0
1651834180000|2022-05-06 10:49:40|241.89|239.49|241.56|239.16|241.89|239.49|241.56|239.16|0
1651834200000|2022-05-06 10:50:00|241.48|239.08|241.56|239.16|241.8|239.4|241.48|239.08|0
1651834210000|2022-05-06 10:50:10|241.72|239.32|241.8|239.4|241.8|239.4|241.72|239.32|0
1651834220000|2022-05-06 10:50:20|241.64|239.24|241.88|239.48|241.88|239.48|241.64|239.24|0
1651834230000|2022-05-06 10:50:30|241.96|239.56|241.96|239.56|242.05|239.65|241.96|239.56|0
1651834240000|2022-05-06 10:50:40|241.8|239.4|241.96|239.56|242.05|239.65|241.8|239.4|0
1651834250000|2022-05-06 10:50:50|242.05|239.65|241.96|239.56|242.05|239.65|241.96|239.56|0
1651834260000|2022-05-06 10:51:00|241.88|239.48|241.72|239.32|241.88|239.48|241.56|239.16|0
1651834270000|2022-05-06 10:51:10|241.8|239.4|241.72|239.32|241.8|239.4|241.72|239.32|0
1651834280000|2022-05-06 10:51:20|241.64|239.24|241.72|239.32|241.72|239.32|241.64|239.24|0
1651834290000|2022-05-06 10:51:30|241.8|239.4|241.4|239|241.8|239.4|241.24|238.84|0
1651834300000|2022-05-06 10:51:40|241.24|238.84|240.76|238.36|241.24|238.84|240.76|238.36|0
1651834310000|2022-05-06 10:51:50|240.83|238.43|240.92|238.52|240.92|238.52|240.83|238.43|0
1651834320000|2022-05-06 10:52:00|240.76|238.36|240.35|237.95|240.76|238.36|240.11|237.71|0
1651834330000|2022-05-06 10:52:10|240.51|238.11|239.95|237.55|240.51|238.11|239.87|237.47|0
1651834340000|2022-05-06 10:52:20|239.79|237.39|239.31|236.91|239.79|237.39|239.15|236.75|0
1651834350000|2022-05-06 10:52:30|239.15|236.75|239.07|236.67|239.15|236.75|239.07|236.67|0
1651834360000|2022-05-06 10:52:40|238.99|236.59|239.15|236.75|239.15|236.75|238.83|236.43|0
1651834370000|2022-05-06 10:52:50|239.31|236.91|238.99|236.59|239.31|236.91|238.99|236.59|0
1651834380000|2022-05-06 10:53:00|238.9|236.5|239.15|236.75|239.15|236.75|238.9|236.5|0
1651834390000|2022-05-06 10:53:10|239.63|237.23|239.31|236.91|239.63|237.23|239.31|236.91|0
1651834400000|2022-05-06 10:53:20|239.15|236.75|238.83|236.43|239.15|236.75|238.83|236.43|0
1651834410000|2022-05-06 10:53:30|238.74|236.34|238.67|236.27|238.74|236.34|238.67|236.27|0
1651834420000|2022-05-06 10:53:40|238.9|236.5|239.55|237.15|239.55|237.15|238.9|236.5|0
1651834430000|2022-05-06 10:53:50|239.63|237.23|239.31|236.91|239.63|237.23|239.31|236.91|0
1651834440000|2022-05-06 10:54:00|239.47|237.07|238.99|236.59|239.47|237.07|238.99|236.59|0
1651834450000|2022-05-06 10:54:10|239.15|236.75|239.15|236.75|239.15|236.75|238.99|236.59|0
1651834460000|2022-05-06 10:54:20|238.99|236.59|238.67|236.27|238.99|236.59|238.67|236.27|0
1651834470000|2022-05-06 10:54:30|238.51|236.11|238.35|235.95|238.51|236.11|238.35|235.95|0
1651834480000|2022-05-06 10:54:40|238.51|236.11|239.06|236.66|239.06|236.66|238.51|236.11|0
1651834490000|2022-05-06 10:54:50|239.22|236.82|238.99|236.59|239.22|236.82|238.99|236.59|0
1651834500000|2022-05-06 10:55:00|238.67|236.27|238.51|236.11|238.67|236.27|238.51|236.11|0
1651834510000|2022-05-06 10:55:10|238.67|236.27|238.34|235.94|238.67|236.27|238.34|235.94|0
1651834520000|2022-05-06 10:55:20|238.26|235.86|238.74|236.34|238.74|236.34|238.26|235.86|0
1651834530000|2022-05-06 10:55:30|238.82|236.42|238.66|236.26|238.82|236.42|238.5|236.1|0
1651834540000|2022-05-06 10:55:40|238.58|236.18|238.58|236.18|238.66|236.26|238.58|236.18|0
1651834550000|2022-05-06 10:55:50|238.42|236.02|238.02|235.62|238.42|236.02|238.02|235.62|0
1651834560000|2022-05-06 10:56:00|238.26|235.86|237.7|235.3|238.26|235.86|237.7|235.3|0
1651834570000|2022-05-06 10:56:10|237.62|235.22|237.7|235.3|237.7|235.3|237.54|235.14|0
1651834580000|2022-05-06 10:56:20|237.78|235.38|237.86|235.46|237.86|235.46|237.78|235.38|0
1651834590000|2022-05-06 10:56:30|237.78|235.38|237.86|235.46|237.86|235.46|237.78|235.38|0
1651834600000|2022-05-06 10:56:40|237.62|235.22|237.62|235.22|237.62|235.22|237.62|235.22|0
1651834610000|2022-05-06 10:56:50|237.54|235.14|237.54|235.14|237.54|235.14|237.46|235.06|0
1651834620000|2022-05-06 10:57:00|237.46|235.06|237.54|235.14|237.54|235.14|237.38|234.98|0
1651834630000|2022-05-06 10:57:10|237.62|235.22|237.7|235.3|237.86|235.46|237.62|235.22|0
1651834640000|2022-05-06 10:57:20|237.54|235.14|237.54|235.14|237.54|235.14|237.54|235.14|0
1651834650000|2022-05-06 10:57:30|237.7|235.3|237.7|235.3|237.78|235.38|237.7|235.3|0
1651834660000|2022-05-06 10:57:40|237.62|235.22|237.22|234.82|237.62|235.22|237.22|234.82|0
1651834670000|2022-05-06 10:57:50|237.06|234.66|237.06|234.66|237.06|234.66|237.06|234.66|0
1651834680000|2022-05-06 10:58:00|237.22|234.82|237.22|234.82|237.3|234.9|237.22|234.82|0
1651834690000|2022-05-06 10:58:10|237.06|234.66|237.06|234.66|237.06|234.66|236.9|234.5|0
1651834700000|2022-05-06 10:58:20|236.98|234.58|237.06|234.66|237.06|234.66|236.42|234.02|0
1651834710000|2022-05-06 10:58:30|237.7|235.3|237.7|235.3|237.86|235.46|237.7|235.3|0
1651834720000|2022-05-06 10:58:40|237.54|235.14|237.7|235.3|237.7|235.3|237.54|235.14|0
1651834730000|2022-05-06 10:58:50|237.54|235.14|237.54|235.14|237.54|235.14|237.54|235.14|0
1651834740000|2022-05-06 10:59:00|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1651834750000|2022-05-06 10:59:10|237.22|234.82|237.62|235.22|237.62|235.22|237.22|234.82|0
1651834760000|2022-05-06 10:59:20|237.7|235.3|237.86|235.46|237.86|235.46|237.7|235.3|0
1651834770000|2022-05-06 10:59:30|238.82|236.42|239.3|236.9|239.3|236.9|238.82|236.42|0
1651834780000|2022-05-06 10:59:40|239.46|237.06|239.46|237.06|239.46|237.06|239.46|237.06|0
1651834790000|2022-05-06 10:59:50|239.54|237.14|239.14|236.74|239.54|237.14|239.14|236.74|0
1651834800000|2022-05-06 11:00:00|239.46|237.06|238.66|236.26|239.46|237.06|238.66|236.26|0
1651834810000|2022-05-06 11:00:10|238.26|235.86|238.66|236.26|238.66|236.26|238.18|235.78|0
1651834820000|2022-05-06 11:00:20|238.5|236.1|238.66|236.26|238.82|236.42|238.5|236.1|0
1651834830000|2022-05-06 11:00:30|238.34|235.94|238.34|235.94|238.5|236.1|238.34|235.94|0
1651834840000|2022-05-06 11:00:40|237.86|235.46|237.86|235.46|237.86|235.46|237.7|235.3|0
1651834850000|2022-05-06 11:00:50|238.02|235.62|236.74|234.34|238.02|235.62|236.74|234.34|0
1651834860000|2022-05-06 11:01:00|236.9|234.5|235.78|233.38|236.9|234.5|235.78|233.38|0
1651834870000|2022-05-06 11:01:10|236.1|233.7|236.1|233.7|236.1|233.7|236.1|233.7|0
1651834880000|2022-05-06 11:01:20|235.78|233.38|236.02|233.62|236.02|233.62|235.78|233.38|0
1651834890000|2022-05-06 11:01:30|235.62|233.22|235.62|233.22|235.94|233.54|235.62|233.22|0
1651834900000|2022-05-06 11:01:40|235.78|233.38|235.94|233.54|235.94|233.54|235.78|233.38|0
1651834910000|2022-05-06 11:01:50|236.1|233.7|235.78|233.38|236.1|233.7|235.62|233.22|0
1651834920000|2022-05-06 11:02:00|235.86|233.46|236.42|234.02|236.42|234.02|235.86|233.46|0
1651834930000|2022-05-06 11:02:10|236.74|234.34|237.22|234.82|237.22|234.82|236.74|234.34|0
1651834940000|2022-05-06 11:02:20|236.9|234.5|237.22|234.82|237.22|234.82|236.81|234.41|0
1651834950000|2022-05-06 11:02:30|237.06|234.66|237.38|234.98|237.38|234.98|237.06|234.66|0
1651834960000|2022-05-06 11:02:40|237.54|235.14|237.13|234.73|237.54|235.14|237.13|234.73|0
1651834970000|2022-05-06 11:02:50|237.22|234.82|237.22|234.82|237.38|234.98|237.22|234.82|0
1651834980000|2022-05-06 11:03:00|237.06|234.66|236.9|234.5|237.06|234.66|236.9|234.5|0
1651834990000|2022-05-06 11:03:10|237.22|234.82|237.45|235.05|237.45|235.05|237.22|234.82|0
1651835000000|2022-05-06 11:03:20|237.53|235.13|237.69|235.29|237.69|235.29|237.53|235.13|0
1651835010000|2022-05-06 11:03:30|238.01|235.61|237.69|235.29|238.01|235.61|237.69|235.29|0
1651835020000|2022-05-06 11:03:40|237.53|235.13|237.37|234.97|237.61|235.21|237.37|234.97|0
1651835030000|2022-05-06 11:03:50|237.22|234.82|237.21|234.81|237.22|234.82|237.06|234.66|0
1651835040000|2022-05-06 11:04:00|237.13|234.73|237.06|234.66|237.13|234.73|237.06|234.66|0
1651835050000|2022-05-06 11:04:10|236.81|234.41|236.97|234.57|237.05|234.65|236.81|234.41|0
1651835060000|2022-05-06 11:04:20|236.74|234.34|236.81|234.41|236.9|234.5|236.74|234.34|0
1651835070000|2022-05-06 11:04:30|236.65|234.25|236.33|233.93|236.65|234.25|236.33|233.93|0
1651835080000|2022-05-06 11:04:40|236.26|233.86|235.94|233.54|236.42|234.02|235.94|233.54|0
1651835090000|2022-05-06 11:04:50|236.1|233.7|235.7|233.3|236.1|233.7|235.7|233.3|0
1651835100000|2022-05-06 11:05:00|235.78|233.38|235.7|233.3|235.86|233.46|235.7|233.3|0
1651835110000|2022-05-06 11:05:10|235.78|233.38|235.94|233.54|235.94|233.54|235.62|233.22|0
1651835120000|2022-05-06 11:05:20|235.78|233.38|235.14|232.74|235.78|233.38|235.14|232.74|0
1651835130000|2022-05-06 11:05:30|234.98|232.58|235.94|233.54|235.94|233.54|234.98|232.58|0
1651835140000|2022-05-06 11:05:40|235.85|233.45|235.54|233.14|235.85|233.45|235.54|233.14|0
1651835150000|2022-05-06 11:05:50|235.3|232.9|235.62|233.22|235.62|233.22|235.3|232.9|0
1651835160000|2022-05-06 11:06:00|235.78|233.38|235.78|233.38|235.85|233.45|235.78|233.38|0
1651835170000|2022-05-06 11:06:10|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1651835180000|2022-05-06 11:06:20|235.78|233.38|236.49|234.09|236.49|234.09|235.78|233.38|0
1651835190000|2022-05-06 11:06:30|236.57|234.17|236.1|233.7|236.57|234.17|236.1|233.7|0
1651835200000|2022-05-06 11:06:40|236.17|233.77|236.25|233.85|236.25|233.85|236.17|233.77|0
1651835210000|2022-05-06 11:06:50|236.33|233.93|236.01|233.61|236.33|233.93|235.94|233.54|0
1651835220000|2022-05-06 11:07:00|235.94|233.54|235.62|233.22|236.01|233.61|235.62|233.22|0
1651835230000|2022-05-06 11:07:10|235.69|233.29|235.78|233.38|235.78|233.38|235.69|233.29|0
1651835240000|2022-05-06 11:07:20|235.62|233.22|235.53|233.13|235.62|233.22|235.53|233.13|0
1651835250000|2022-05-06 11:07:30|235.62|233.22|235.37|232.97|235.62|233.22|235.3|232.9|0
1651835260000|2022-05-06 11:07:40|235.53|233.13|235.93|233.53|235.93|233.53|235.53|233.13|0
1651835270000|2022-05-06 11:07:50|236.25|233.85|236.65|234.25|236.73|234.33|236.25|233.85|0
1651835280000|2022-05-06 11:08:00|236.57|234.17|235.93|233.53|236.57|234.17|235.93|233.53|0
1651835290000|2022-05-06 11:08:10|235.69|233.29|235.77|233.37|235.77|233.37|235.69|233.29|0
1651835300000|2022-05-06 11:08:20|235.93|233.53|235.14|232.74|235.93|233.53|235.14|232.74|0
1651835310000|2022-05-06 11:08:30|235.46|233.06|235.21|232.81|235.46|233.06|235.21|232.81|0
1651835320000|2022-05-06 11:08:40|235.3|232.9|234.98|232.58|235.3|232.9|234.98|232.58|0
1651835330000|2022-05-06 11:08:50|234.82|232.42|234.82|232.42|234.82|232.42|234.82|232.42|0
1651835340000|2022-05-06 11:09:00|234.98|232.58|234.5|232.1|234.98|232.58|234.5|232.1|0
1651835350000|2022-05-06 11:09:10|234.34|231.94|233.94|231.54|234.34|231.94|233.94|231.54|0
1651835360000|2022-05-06 11:09:20|234.19|231.79|234.34|231.94|234.5|232.1|234.19|231.79|0
1651835370000|2022-05-06 11:09:30|234.18|231.78|234.34|231.94|234.34|231.94|234.18|231.78|0
1651835380000|2022-05-06 11:09:40|234.5|232.1|234.18|231.78|234.5|232.1|234.18|231.78|0
1651835390000|2022-05-06 11:09:50|234.26|231.86|234.74|232.34|234.74|232.34|234.26|231.86|0
1651835400000|2022-05-06 11:10:00|234.82|232.42|234.5|232.1|234.82|232.42|234.5|232.1|0
1651835410000|2022-05-06 11:10:10|234.66|232.26|234.5|232.1|234.74|232.34|234.5|232.1|0
1651835420000|2022-05-06 11:10:20|234.42|232.02|234.26|231.86|234.42|232.02|234.26|231.86|0
1651835430000|2022-05-06 11:10:30|234.18|231.78|234.34|231.94|234.34|231.94|234.18|231.78|0
1651835440000|2022-05-06 11:10:40|234.5|232.1|234.26|231.86|234.5|232.1|234.18|231.78|0
1651835450000|2022-05-06 11:10:50|234.1|231.7|234.58|232.18|234.58|232.18|234.1|231.7|0
1651835460000|2022-05-06 11:11:00|234.5|232.1|234.34|231.94|234.5|232.1|234.18|231.78|0
1651835470000|2022-05-06 11:11:10|234.02|231.62|234.02|231.62|234.02|231.62|233.87|231.47|0
1651835480000|2022-05-06 11:11:20|233.87|231.47|233.78|231.38|233.87|231.47|233.71|231.31|0
1651835490000|2022-05-06 11:11:30|233.55|231.15|233.62|231.22|233.71|231.31|233.55|231.15|0
1651835500000|2022-05-06 11:11:40|233.55|231.15|234.5|232.1|234.5|232.1|233.55|231.15|0
1651835510000|2022-05-06 11:11:50|234.34|231.94|234.18|231.78|234.34|231.94|234.02|231.62|0
1651835520000|2022-05-06 11:12:00|233.94|231.54|233.62|231.22|233.94|231.54|233.62|231.22|0
1651835530000|2022-05-06 11:12:10|233.39|230.99|233.55|231.15|233.55|231.15|233.39|230.99|0
1651835540000|2022-05-06 11:12:20|233.62|231.22|233.39|230.99|233.62|231.22|233.39|230.99|0
1651835550000|2022-05-06 11:12:30|233.23|230.83|233.23|230.83|233.23|230.83|232.76|230.36|0
1651835560000|2022-05-06 11:12:40|232.83|230.43|232.67|230.27|232.83|230.43|232.67|230.27|0
1651835570000|2022-05-06 11:12:50|232.76|230.36|232.76|230.36|232.91|230.51|232.76|230.36|0
1651835580000|2022-05-06 11:13:00|232.91|230.51|232.76|230.36|232.91|230.51|232.76|230.36|0
1651835590000|2022-05-06 11:13:10|232.6|230.2|232.91|230.51|232.91|230.51|232.6|230.2|0
1651835600000|2022-05-06 11:13:20|232.99|230.59|232.6|230.2|232.99|230.59|232.6|230.2|0
1651835610000|2022-05-06 11:13:30|232.75|230.35|232.75|230.35|232.75|230.35|232.75|230.35|0
1651835620000|2022-05-06 11:13:40|232.28|229.88|232.12|229.72|232.36|229.96|232.12|229.72|0
1651835630000|2022-05-06 11:13:50|231.96|229.56|231.96|229.56|231.96|229.56|231.96|229.56|0
1651835640000|2022-05-06 11:14:00|232.12|229.72|232.36|229.96|232.36|229.96|232.12|229.72|0
1651835650000|2022-05-06 11:14:10|232.28|229.88|232.28|229.88|232.28|229.88|232.28|229.88|0
1651835660000|2022-05-06 11:14:20|232.36|229.96|232.04|229.64|232.36|229.96|232.04|229.64|0
1651835670000|2022-05-06 11:14:30|232.12|229.72|232.12|229.72|232.12|229.72|232.12|229.72|0
1651835680000|2022-05-06 11:14:40|232.04|229.64|231.72|229.32|232.04|229.64|231.33|228.93|0
1651835690000|2022-05-06 11:14:50|231.81|229.41|231.81|229.41|231.81|229.41|231.72|229.32|0
1651835700000|2022-05-06 11:15:00|231.96|229.56|231.81|229.41|231.96|229.56|231.81|229.41|0
1651835710000|2022-05-06 11:15:10|231.88|229.48|231.81|229.41|231.88|229.48|231.81|229.41|0
1651835720000|2022-05-06 11:15:20|231.72|229.32|232.04|229.64|232.04|229.64|231.65|229.25|0
1651835730000|2022-05-06 11:15:30|231.96|229.56|232.04|229.64|232.04|229.64|231.96|229.56|0
1651835740000|2022-05-06 11:15:40|231.96|229.56|231.96|229.56|231.96|229.56|231.96|229.56|0
1651835750000|2022-05-06 11:15:50|232.12|229.72|231.8|229.4|232.12|229.72|231.8|229.4|0
1651835760000|2022-05-06 11:16:00|231.33|228.93|230.54|228.14|231.33|228.93|230.39|227.99|0
1651835770000|2022-05-06 11:16:10|230.86|228.46|231.17|228.77|231.17|228.77|230.86|228.46|0
1651835780000|2022-05-06 11:16:20|231.49|229.09|231.49|229.09|231.49|229.09|231.25|228.85|0
1651835790000|2022-05-06 11:16:30|231.72|229.32|231.49|229.09|231.72|229.32|231.49|229.09|0
1651835800000|2022-05-06 11:16:40|231.56|229.16|231.96|229.56|231.96|229.56|231.33|228.93|0
1651835810000|2022-05-06 11:16:50|231.88|229.48|231.41|229.01|231.88|229.48|231.41|229.01|0
1651835820000|2022-05-06 11:17:00|231.49|229.09|231.49|229.09|231.49|229.09|231.17|228.77|0
1651835830000|2022-05-06 11:17:10|231.56|229.16|231.96|229.56|231.96|229.56|231.56|229.16|0
1651835840000|2022-05-06 11:17:20|231.8|229.4|232.12|229.72|232.12|229.72|231.8|229.4|0
1651835850000|2022-05-06 11:17:30|230.05|227.65|230.98|228.58|231.06|228.66|230.05|227.65|0
1651835860000|2022-05-06 11:17:40|232.56|230.16|232.64|230.24|232.72|230.32|232.56|230.16|0
1651835870000|2022-05-06 11:17:50|232.56|230.16|232.48|230.08|232.72|230.32|232.48|230.08|0
1651835880000|2022-05-06 11:18:00|232.4|230|232.56|230.16|232.56|230.16|232.4|230|0
1651835890000|2022-05-06 11:18:10|232.4|230|232.72|230.32|232.72|230.32|232.4|230|0
1651835900000|2022-05-06 11:18:20|232.56|230.16|232.25|229.85|232.56|230.16|232.25|229.85|0
1651835910000|2022-05-06 11:18:30|231.93|229.53|231.77|229.37|231.93|229.53|231.62|229.22|0
1651835920000|2022-05-06 11:18:40|231.93|229.53|232.25|229.85|232.25|229.85|231.93|229.53|0
1651835930000|2022-05-06 11:18:50|232.09|229.69|232.01|229.61|232.16|229.76|232.01|229.61|0
1651835940000|2022-05-06 11:19:00|232.09|229.69|231.93|229.53|232.09|229.69|231.93|229.53|0
1651835950000|2022-05-06 11:19:10|231.85|229.45|231.93|229.53|231.93|229.53|231.85|229.45|0
1651835960000|2022-05-06 11:19:20|232.09|229.69|232.01|229.61|232.09|229.69|232.01|229.61|0
1651835970000|2022-05-06 11:19:30|231.93|229.53|232.4|230|232.4|230|231.93|229.53|0
1651835980000|2022-05-06 11:19:40|232.56|230.16|232.4|230|232.56|230.16|232.4|230|0
1651835990000|2022-05-06 11:19:50|232.32|229.92|231.62|229.22|232.32|229.92|231.62|229.22|0
1651836000000|2022-05-06 11:20:00|231.77|229.37|232.24|229.84|232.24|229.84|231.77|229.37|0
1651836010000|2022-05-06 11:20:10|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1651836020000|2022-05-06 11:20:20|232.63|230.23|232.56|230.16|232.72|230.32|232.56|230.16|0
1651836030000|2022-05-06 11:20:30|232.72|230.32|232.95|230.55|232.95|230.55|232.72|230.32|0
1651836040000|2022-05-06 11:20:40|233.35|230.95|233.35|230.95|233.35|230.95|233.19|230.79|0
1651836050000|2022-05-06 11:20:50|233.03|230.63|232.72|230.32|233.03|230.63|232.72|230.32|0
1651836060000|2022-05-06 11:21:00|232.79|230.39|233.26|230.86|233.26|230.86|232.79|230.39|0
1651836070000|2022-05-06 11:21:10|233.58|231.18|233.35|230.95|233.66|231.26|233.35|230.95|0
1651836080000|2022-05-06 11:21:20|233.5|231.1|233.66|231.26|233.66|231.26|233.5|231.1|0
1651836090000|2022-05-06 11:21:30|233.74|231.34|233.66|231.26|233.82|231.42|233.66|231.26|0
1651836100000|2022-05-06 11:21:40|233.82|231.42|234.45|232.05|234.45|232.05|233.82|231.42|0
1651836110000|2022-05-06 11:21:50|234.29|231.89|233.89|231.49|234.29|231.89|233.89|231.49|0
1651836120000|2022-05-06 11:22:00|233.82|231.42|234.29|231.89|234.29|231.89|233.82|231.42|0
1651836130000|2022-05-06 11:22:10|234.21|231.81|233.98|231.58|234.21|231.81|233.98|231.58|0
1651836140000|2022-05-06 11:22:20|234.13|231.73|234.05|231.65|234.13|231.73|234.05|231.65|0
1651836150000|2022-05-06 11:22:30|233.98|231.58|233.34|230.94|233.98|231.58|233.34|230.94|0
1651836160000|2022-05-06 11:22:40|233.5|231.1|232.71|230.31|233.5|231.1|232.71|230.31|0
1651836170000|2022-05-06 11:22:50|232.87|230.47|232.56|230.16|232.95|230.55|232.56|230.16|0
1651836180000|2022-05-06 11:23:00|232.47|230.07|232.4|230|232.47|230.07|232.4|230|0
1651836190000|2022-05-06 11:23:10|232.24|229.84|232.4|230|232.4|230|232.08|229.68|0
1651836200000|2022-05-06 11:23:20|232.47|230.07|232.47|230.07|232.47|230.07|232.47|230.07|0
1651836210000|2022-05-06 11:23:30|232.71|230.31|232.71|230.31|232.71|230.31|232.63|230.23|0
1651836220000|2022-05-06 11:23:40|233.1|230.7|233.03|230.63|233.1|230.7|232.87|230.47|0
1651836230000|2022-05-06 11:23:50|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1651836240000|2022-05-06 11:24:00|232.95|230.55|233.34|230.94|233.34|230.94|232.95|230.55|0
1651836250000|2022-05-06 11:24:10|233.5|231.1|233.42|231.02|233.5|231.1|233.34|230.94|0
1651836260000|2022-05-06 11:24:20|233.66|231.26|233.97|231.57|233.97|231.57|233.66|231.26|0
1651836270000|2022-05-06 11:24:30|233.82|231.42|234.29|231.89|234.29|231.89|233.82|231.42|0
1651836280000|2022-05-06 11:24:40|234.21|231.81|234.13|231.73|234.21|231.81|234.13|231.73|0
1651836290000|2022-05-06 11:24:50|233.97|231.57|233.89|231.49|233.97|231.57|233.82|231.42|0
1651836300000|2022-05-06 11:25:00|233.82|231.42|233.03|230.63|233.82|231.42|233.03|230.63|0
1651836310000|2022-05-06 11:25:10|233.18|230.78|232.87|230.47|233.18|230.78|232.87|230.47|0
1651836320000|2022-05-06 11:25:20|232.55|230.15|232.87|230.47|232.87|230.47|232.55|230.15|0
1651836330000|2022-05-06 11:25:30|232.71|230.31|232.63|230.23|232.71|230.31|232.55|230.15|0
1651836340000|2022-05-06 11:25:40|232.71|230.31|232.47|230.07|232.71|230.31|232.47|230.07|0
1651836350000|2022-05-06 11:25:50|232.39|229.99|232.47|230.07|232.55|230.15|232.39|229.99|0
1651836360000|2022-05-06 11:26:00|232.31|229.91|232.39|229.99|232.39|229.99|231.61|229.21|0
1651836370000|2022-05-06 11:26:10|232.31|229.91|232|229.6|232.31|229.91|232|229.6|0
1651836380000|2022-05-06 11:26:20|232.15|229.75|232.94|230.54|232.94|230.54|232.15|229.75|0
1651836390000|2022-05-06 11:26:30|232.71|230.31|232.71|230.31|233.02|230.62|232.71|230.31|0
1651836400000|2022-05-06 11:26:40|232.55|230.15|232.55|230.15|232.71|230.31|232.55|230.15|0
1651836410000|2022-05-06 11:26:50|232.39|229.99|232.39|229.99|232.39|229.99|232.39|229.99|0
1651836420000|2022-05-06 11:27:00|232.55|230.15|232.24|229.84|232.55|230.15|232.08|229.68|0
1651836430000|2022-05-06 11:27:10|232.31|229.91|232.39|229.99|232.39|229.99|232.24|229.84|0
1651836440000|2022-05-06 11:27:20|232.71|230.31|232.23|229.83|232.71|230.31|232.23|229.83|0
1651836450000|2022-05-06 11:27:30|232.31|229.91|232.23|229.83|232.31|229.91|232.23|229.83|0
1651836470000|2022-05-06 11:27:50|232.62|230.22|232.86|230.46|232.86|230.46|232.62|230.22|0
1651836480000|2022-05-06 11:28:00|232.31|229.91|232.47|230.07|232.47|230.07|232.31|229.91|0
1651836490000|2022-05-06 11:28:10|232.71|230.31|232.94|230.54|233.02|230.62|232.71|230.31|0
1651836500000|2022-05-06 11:28:20|233.18|230.78|232.62|230.22|233.18|230.78|232.62|230.22|0
1651836510000|2022-05-06 11:28:30|232.71|230.31|233.02|230.62|233.02|230.62|232.71|230.31|0
1651836520000|2022-05-06 11:28:40|232.86|230.46|232.86|230.46|232.86|230.46|232.71|230.31|0
1651836530000|2022-05-06 11:28:50|232.94|230.54|232.71|230.31|232.94|230.54|232.71|230.31|0
1651836540000|2022-05-06 11:29:00|232.62|230.22|232.62|230.22|232.62|230.22|232.62|230.22|0
1651836550000|2022-05-06 11:29:10|232.94|230.54|233.02|230.62|233.18|230.78|232.94|230.54|0
1651836560000|2022-05-06 11:29:20|232.86|230.46|232.94|230.54|233.02|230.62|232.78|230.38|0
1651836570000|2022-05-06 11:29:30|233.02|230.62|232.86|230.46|233.02|230.62|232.86|230.46|0
1651836580000|2022-05-06 11:29:40|232.7|230.3|232.46|230.06|232.78|230.38|232.39|229.99|0
1651836590000|2022-05-06 11:29:50|232.39|229.99|232.31|229.91|232.39|229.99|232.31|229.91|0
1651836600000|2022-05-06 11:30:00|232.07|229.67|232.39|229.99|232.55|230.15|232.07|229.67|0
1651836610000|2022-05-06 11:30:10|232.55|230.15|232.39|229.99|232.7|230.3|232.39|229.99|0
1651836620000|2022-05-06 11:30:20|232.07|229.67|231.13|228.73|232.07|229.67|231.13|228.73|0
1651836630000|2022-05-06 11:30:30|231.44|229.04|231.29|228.89|231.44|229.04|231.13|228.73|0
1651836640000|2022-05-06 11:30:40|230.97|228.57|230.89|228.49|231.21|228.81|230.82|228.42|0
1651836650000|2022-05-06 11:30:50|230.73|228.33|230.66|228.26|230.73|228.33|230.35|227.95|0
1651836660000|2022-05-06 11:31:00|230.42|228.02|230.03|227.63|230.66|228.26|230.03|227.63|0
1651836670000|2022-05-06 11:31:10|230.19|227.79|230.82|228.42|230.82|228.42|229.72|227.32|0
1651836680000|2022-05-06 11:31:20|230.81|228.41|230.34|227.94|230.81|228.41|230.34|227.94|0
1651836690000|2022-05-06 11:31:30|230.5|228.1|230.66|228.26|230.66|228.26|230.5|228.1|0
1651836700000|2022-05-06 11:31:40|230.5|228.1|230.34|227.94|230.66|228.26|230.34|227.94|0
1651836710000|2022-05-06 11:31:50|230.19|227.79|230.34|227.94|230.34|227.94|230.19|227.79|0
1651836720000|2022-05-06 11:32:00|230.5|228.1|230.73|228.33|231.05|228.65|230.5|228.1|0
1651836730000|2022-05-06 11:32:10|230.5|228.1|231.13|228.73|231.13|228.73|230.5|228.1|0
1651836740000|2022-05-06 11:32:20|230.81|228.41|230.81|228.41|230.89|228.49|230.81|228.41|0
1651836750000|2022-05-06 11:32:30|230.97|228.57|231.44|229.04|231.44|229.04|230.97|228.57|0
1651836760000|2022-05-06 11:32:40|231.6|229.2|231.76|229.36|231.76|229.36|231.52|229.12|0
1651836770000|2022-05-06 11:32:50|232.07|229.67|232.07|229.67|232.23|229.83|232.07|229.67|0
1651836780000|2022-05-06 11:33:00|231.99|229.59|232.07|229.67|232.07|229.67|231.91|229.51|0
1651836790000|2022-05-06 11:33:10|232.23|229.83|232.38|229.98|232.38|229.98|232.23|229.83|0
1651836800000|2022-05-06 11:33:20|232.3|229.9|232.07|229.67|232.3|229.9|232.07|229.67|0
1651836810000|2022-05-06 11:33:30|231.75|229.35|231.6|229.2|231.75|229.35|231.6|229.2|0
1651836820000|2022-05-06 11:33:40|231.75|229.35|231.6|229.2|231.91|229.51|231.52|229.12|0
1651836830000|2022-05-06 11:33:50|231.44|229.04|231.6|229.2|231.75|229.35|231.44|229.04|0
1651836840000|2022-05-06 11:34:00|231.52|229.12|231.75|229.35|231.91|229.51|231.52|229.12|0
1651836850000|2022-05-06 11:34:10|231.67|229.27|232.07|229.67|232.07|229.67|231.6|229.2|0
1651836860000|2022-05-06 11:34:20|232.3|229.9|232.38|229.98|232.38|229.98|232.23|229.83|0
1651836870000|2022-05-06 11:34:30|232.54|230.14|232.38|229.98|232.54|230.14|232.38|229.98|0
1651836880000|2022-05-06 11:34:40|232.3|229.9|232.38|229.98|232.38|229.98|232.3|229.9|0
1651836890000|2022-05-06 11:34:50|232.86|230.46|232.86|230.46|232.86|230.46|232.86|230.46|0
1651836900000|2022-05-06 11:35:00|233.01|230.61|233.33|230.93|233.33|230.93|233.01|230.61|0
1651836910000|2022-05-06 11:35:10|233.49|231.09|233.49|231.09|233.8|231.4|233.49|231.09|0
1651836920000|2022-05-06 11:35:20|233.4|231|233.4|231|233.64|231.24|233.33|230.93|0
1651836930000|2022-05-06 11:35:30|233.33|230.93|233.17|230.77|233.33|230.93|233.17|230.77|0
1651836940000|2022-05-06 11:35:40|232.85|230.45|232.61|230.21|232.85|230.45|232.61|230.21|0
1651836950000|2022-05-06 11:35:50|232.38|229.98|231.91|229.51|232.38|229.98|231.91|229.51|0
1651836960000|2022-05-06 11:36:00|231.75|229.35|231.67|229.27|231.83|229.43|231.67|229.27|0
1651836970000|2022-05-06 11:36:10|231.75|229.35|231.98|229.58|231.98|229.58|231.75|229.35|0
1651836980000|2022-05-06 11:36:20|232.22|229.82|231.83|229.43|232.22|229.82|231.83|229.43|0
1651836990000|2022-05-06 11:36:30|231.59|229.19|231.59|229.19|231.59|229.19|231.59|229.19|0
1651837000000|2022-05-06 11:36:40|231.35|228.95|231.59|229.19|231.59|229.19|231.35|228.95|0
1651837010000|2022-05-06 11:36:50|231.44|229.04|231.59|229.19|231.59|229.19|231.44|229.04|0
1651837020000|2022-05-06 11:37:00|231.44|229.04|231.51|229.11|231.59|229.19|231.44|229.04|0
1651837030000|2022-05-06 11:37:10|232.22|229.82|232.93|230.53|232.93|230.53|232.06|229.66|0
1651837040000|2022-05-06 11:37:20|233.01|230.61|232.69|230.29|233.01|230.61|232.69|230.29|0
1651837050000|2022-05-06 11:37:30|232.85|230.45|233.8|231.4|233.8|231.4|232.85|230.45|0
1651837060000|2022-05-06 11:37:40|233.64|231.24|234.11|231.71|234.11|231.71|233.64|231.24|0
1651837070000|2022-05-06 11:37:50|234.43|232.03|234.27|231.87|234.43|232.03|234.27|231.87|0
1651837080000|2022-05-06 11:38:00|234.43|232.03|234.11|231.71|234.43|232.03|234.11|231.71|0
1651837090000|2022-05-06 11:38:10|233.96|231.56|234.11|231.71|234.11|231.71|233.96|231.56|0
1651837110000|2022-05-06 11:38:30|233.8|231.4|233.8|231.4|233.87|231.47|233.8|231.4|0
1651837120000|2022-05-06 11:38:40|233.96|231.56|234.19|231.79|234.19|231.79|233.71|231.31|0
1651837130000|2022-05-06 11:38:50|234.27|231.87|234.75|232.35|234.75|232.35|234.27|231.87|0
1651837140000|2022-05-06 11:39:00|234.82|232.42|234.59|232.19|234.82|232.42|234.59|232.19|0
1651837150000|2022-05-06 11:39:10|234.82|232.42|234.43|232.03|234.82|232.42|234.43|232.03|0
1651837160000|2022-05-06 11:39:20|234.11|231.71|234.19|231.79|234.27|231.87|234.11|231.71|0
1651837170000|2022-05-06 11:39:30|234.27|231.87|234.11|231.71|234.27|231.87|234.11|231.71|0
1651837180000|2022-05-06 11:39:40|234.27|231.87|234.43|232.03|234.43|232.03|234.27|231.87|0
1651837190000|2022-05-06 11:39:50|234.5|232.1|234.9|232.5|234.9|232.5|234.43|232.03|0
1651837200000|2022-05-06 11:40:00|234.74|232.34|235.06|232.66|235.06|232.66|234.74|232.34|0
1651837210000|2022-05-06 11:40:10|234.98|232.58|234.74|232.34|234.98|232.58|234.74|232.34|0
1651837220000|2022-05-06 11:40:20|234.59|232.19|234.19|231.79|234.59|232.19|234.19|231.79|0
1651837230000|2022-05-06 11:40:30|234.43|232.03|234.74|232.34|234.74|232.34|234.43|232.03|0
1651837240000|2022-05-06 11:40:40|234.59|232.19|234.43|232.03|234.59|232.19|234.43|232.03|0
1651837250000|2022-05-06 11:40:50|234.11|231.71|233.95|231.55|234.11|231.71|233.95|231.55|0
1651837260000|2022-05-06 11:41:00|234.03|231.63|234.03|231.63|234.19|231.79|233.95|231.55|0
1651837270000|2022-05-06 11:41:10|234.11|231.71|234.58|232.18|234.58|232.18|234.11|231.71|0
1651837280000|2022-05-06 11:41:20|234.9|232.5|234.82|232.42|234.9|232.5|234.82|232.42|0
1651837290000|2022-05-06 11:41:30|234.9|232.5|234.9|232.5|234.9|232.5|234.74|232.34|0
1651837300000|2022-05-06 11:41:40|234.82|232.42|235.06|232.66|235.06|232.66|234.74|232.34|0
1651837310000|2022-05-06 11:41:50|235.22|232.82|235.13|232.73|235.22|232.82|235.06|232.66|0
1651837320000|2022-05-06 11:42:00|235.69|233.29|235.69|233.29|235.85|233.45|235.53|233.13|0
1651837330000|2022-05-06 11:42:10|235.61|233.21|235.77|233.37|235.77|233.37|235.53|233.13|0
1651837340000|2022-05-06 11:42:20|235.69|233.29|235.37|232.97|235.69|233.29|235.37|232.97|0
1651837350000|2022-05-06 11:42:30|235.29|232.89|235.13|232.73|235.53|233.13|235.13|232.73|0
1651837360000|2022-05-06 11:42:40|235.22|232.82|235.13|232.73|235.22|232.82|235.13|232.73|0
1651837370000|2022-05-06 11:42:50|234.9|232.5|235.22|232.82|235.22|232.82|234.9|232.5|0
1651837380000|2022-05-06 11:43:00|235.06|232.66|234.9|232.5|235.06|232.66|234.9|232.5|0
1651837390000|2022-05-06 11:43:10|234.74|232.34|234.58|232.18|234.74|232.34|234.58|232.18|0
1651837400000|2022-05-06 11:43:20|234.74|232.34|235.06|232.66|235.06|232.66|234.58|232.18|0
1651837410000|2022-05-06 11:43:30|234.97|232.57|235.06|232.66|235.06|232.66|234.97|232.57|0
1651837420000|2022-05-06 11:43:40|234.9|232.5|235.37|232.97|235.37|232.97|234.9|232.5|0
1651837430000|2022-05-06 11:43:50|235.61|233.21|235.69|233.29|235.69|233.29|235.53|233.13|0
1651837440000|2022-05-06 11:44:00|235.61|233.21|235.69|233.29|235.69|233.29|235.61|233.21|0
1651837450000|2022-05-06 11:44:10|235.77|233.37|235.53|233.13|235.85|233.45|235.53|233.13|0
1651837460000|2022-05-06 11:44:20|235.85|233.45|235.53|233.13|235.85|233.45|235.53|233.13|0
1651837470000|2022-05-06 11:44:30|235.37|232.97|235.29|232.89|235.37|232.97|235.06|232.66|0
1651837480000|2022-05-06 11:44:40|235.21|232.81|235.53|233.13|235.53|233.13|235.21|232.81|0
1651837490000|2022-05-06 11:44:50|235.69|233.29|235.92|233.52|235.92|233.52|235.69|233.29|0
1651837500000|2022-05-06 11:45:00|236.01|233.61|235.69|233.29|236.01|233.61|235.69|233.29|0
1651837510000|2022-05-06 11:45:10|235.53|233.13|234.74|232.34|235.53|233.13|234.74|232.34|0
1651837520000|2022-05-06 11:45:20|234.81|232.41|234.97|232.57|235.05|232.65|234.81|232.41|0
1651837530000|2022-05-06 11:45:30|235.21|232.81|235.53|233.13|235.53|233.13|235.21|232.81|0
1651837540000|2022-05-06 11:45:40|235.37|232.97|235.53|233.13|235.53|233.13|235.29|232.89|0
1651837550000|2022-05-06 11:45:50|235.45|233.05|235.6|233.2|235.6|233.2|235.45|233.05|0
1651837560000|2022-05-06 11:46:00|235.69|233.29|235.6|233.2|235.69|233.29|235.53|233.13|0
1651837570000|2022-05-06 11:46:10|235.45|233.05|235.45|233.05|235.53|233.13|235.45|233.05|0
1651837580000|2022-05-06 11:46:20|235.21|232.81|235.29|232.89|235.53|233.13|235.21|232.81|0
1651837590000|2022-05-06 11:46:30|235.21|232.81|234.89|232.49|235.21|232.81|234.89|232.49|0
1651837600000|2022-05-06 11:46:40|235.05|232.65|235.05|232.65|235.05|232.65|234.89|232.49|0
1651837610000|2022-05-06 11:46:50|235.53|233.13|235.53|233.13|235.69|233.29|235.53|233.13|0
1651837620000|2022-05-06 11:47:00|235.37|232.97|235.53|233.13|235.53|233.13|235.37|232.97|0
1651837630000|2022-05-06 11:47:10|235.21|232.81|235.29|232.89|235.37|232.97|235.21|232.81|0
1651837640000|2022-05-06 11:47:20|235.05|232.65|235.05|232.65|235.05|232.65|234.89|232.49|0
1651837650000|2022-05-06 11:47:30|235.13|232.73|235.05|232.65|235.29|232.89|235.05|232.65|0
1651837660000|2022-05-06 11:47:40|235.13|232.73|235.05|232.65|235.13|232.73|234.97|232.57|0
1651837670000|2022-05-06 11:47:50|235.13|232.73|235.44|233.04|235.44|233.04|235.13|232.73|0
1651837680000|2022-05-06 11:48:00|235.68|233.28|235.37|232.97|235.68|233.28|235.37|232.97|0
1651837690000|2022-05-06 11:48:10|235.28|232.88|235.05|232.65|235.28|232.88|235.05|232.65|0
1651837710000|2022-05-06 11:48:30|235.21|232.81|235.68|233.28|235.68|233.28|235.21|232.81|0
1651837720000|2022-05-06 11:48:40|235.53|233.13|235.53|233.13|235.53|233.13|235.53|233.13|0
1651837730000|2022-05-06 11:48:50|235.52|233.12|235.68|233.28|235.68|233.28|235.52|233.12|0
1651837740000|2022-05-06 11:49:00|235.52|233.12|235.28|232.88|235.52|233.12|235.28|232.88|0
1651837750000|2022-05-06 11:49:10|235.21|232.81|235.21|232.81|235.37|232.97|235.21|232.81|0
1651837760000|2022-05-06 11:49:20|235.12|232.72|234.89|232.49|235.21|232.81|234.89|232.49|0
1651837770000|2022-05-06 11:49:30|234.97|232.57|234.73|232.33|234.97|232.57|234.73|232.33|0
1651837790000|2022-05-06 11:49:50|235.05|232.65|234.73|232.33|235.05|232.65|234.73|232.33|0
1651837800000|2022-05-06 11:50:00|234.97|232.57|235.36|232.96|235.36|232.96|234.97|232.57|0
1651837810000|2022-05-06 11:50:10|235.05|232.65|235.12|232.72|235.12|232.72|235.05|232.65|0
1651837820000|2022-05-06 11:50:20|235.28|232.88|235.21|232.81|235.28|232.88|235.21|232.81|0
1651837830000|2022-05-06 11:50:30|235.36|232.96|235.05|232.65|235.36|232.96|235.05|232.65|0
1651837840000|2022-05-06 11:50:40|234.96|232.56|234.89|232.49|235.05|232.65|234.89|232.49|0
1651837850000|2022-05-06 11:50:50|234.73|232.33|234.89|232.49|234.89|232.49|234.73|232.33|0
1651837870000|2022-05-06 11:51:10|235.05|232.65|235.52|233.12|235.52|233.12|235.05|232.65|0
1651837880000|2022-05-06 11:51:20|235.36|232.96|235.2|232.8|235.36|232.96|235.2|232.8|0
1651837890000|2022-05-06 11:51:30|235.12|232.72|234.57|232.17|235.12|232.72|234.57|232.17|0
1651837900000|2022-05-06 11:51:40|234.49|232.09|234.41|232.01|234.57|232.17|234.41|232.01|0
1651837910000|2022-05-06 11:51:50|234.25|231.85|234.25|231.85|234.25|231.85|234.17|231.77|0
1651837920000|2022-05-06 11:52:00|234.41|232.01|234.41|232.01|234.49|232.09|234.41|232.01|0
1651837930000|2022-05-06 11:52:10|234.57|232.17|234.73|232.33|234.73|232.33|234.57|232.17|0
1651837950000|2022-05-06 11:52:30|234.57|232.17|234.73|232.33|234.73|232.33|234.57|232.17|0
1651837960000|2022-05-06 11:52:40|234.89|232.49|235.36|232.96|235.36|232.96|234.89|232.49|0
1651837970000|2022-05-06 11:52:50|235.2|232.8|235.36|232.96|235.36|232.96|235.2|232.8|0
1651837980000|2022-05-06 11:53:00|235.44|233.04|235.12|232.72|235.44|233.04|234.89|232.49|0
1651837990000|2022-05-06 11:53:10|235.2|232.8|234.89|232.49|235.2|232.8|234.89|232.49|0
1651838000000|2022-05-06 11:53:20|235.04|232.64|235.36|232.96|235.36|232.96|235.04|232.64|0
1651838010000|2022-05-06 11:53:30|235.2|232.8|235.44|233.04|235.44|233.04|235.2|232.8|0
1651838020000|2022-05-06 11:53:40|235.52|233.12|235.52|233.12|235.52|233.12|235.44|233.04|0
1651838030000|2022-05-06 11:53:50|235.59|233.19|235.68|233.28|235.68|233.28|235.59|233.19|0
1651838040000|2022-05-06 11:54:00|235.59|233.19|235.04|232.64|235.59|233.19|235.04|232.64|0
1651838050000|2022-05-06 11:54:10|235.12|232.72|235.04|232.64|235.12|232.72|235.04|232.64|0
1651838060000|2022-05-06 11:54:20|234.88|232.48|234.57|232.17|234.88|232.48|234.57|232.17|0
1651838080000|2022-05-06 11:54:40|234.64|232.24|234.88|232.48|235.04|232.64|234.64|232.24|0
1651838090000|2022-05-06 11:54:50|234.72|232.32|234.8|232.4|234.88|232.48|234.72|232.32|0
1651838100000|2022-05-06 11:55:00|234.88|232.48|235.12|232.72|235.2|232.8|234.88|232.48|0
1651838110000|2022-05-06 11:55:10|235.04|232.64|235.43|233.03|235.43|233.03|235.04|232.64|0
1651838120000|2022-05-06 11:55:20|235.52|233.12|235.43|233.03|235.52|233.12|235.43|233.03|0
1651838130000|2022-05-06 11:55:30|235.28|232.88|235.52|233.12|235.52|233.12|235.2|232.8|0
1651838140000|2022-05-06 11:55:40|235.83|233.43|236.15|233.75|236.15|233.75|235.83|233.43|0
1651838150000|2022-05-06 11:55:50|236.39|233.99|236.79|234.39|236.79|234.39|236.39|233.99|0
1651838160000|2022-05-06 11:56:00|236.95|234.55|237.1|234.7|237.1|234.7|236.95|234.55|0
1651838170000|2022-05-06 11:56:10|237.26|234.86|237.26|234.86|237.42|235.02|237.26|234.86|0
1651838180000|2022-05-06 11:56:20|237.1|234.7|236.79|234.39|237.1|234.7|236.79|234.39|0
1651838190000|2022-05-06 11:56:30|236.63|234.23|236.54|234.14|236.63|234.23|236.47|234.07|0
1651838200000|2022-05-06 11:56:40|236.31|233.91|236.47|234.07|236.54|234.14|236.31|233.91|0
1651838210000|2022-05-06 11:56:50|236.31|233.91|236.31|233.91|236.38|233.98|236.31|233.91|0
1651838220000|2022-05-06 11:57:00|236.15|233.75|235.83|233.43|236.15|233.75|235.83|233.43|0
1651838230000|2022-05-06 11:57:10|235.67|233.27|235.67|233.27|235.67|233.27|235.67|233.27|0
1651838240000|2022-05-06 11:57:20|235.51|233.11|235.51|233.11|235.51|233.11|235.04|232.64|0
1651838250000|2022-05-06 11:57:30|235.27|232.87|235.51|233.11|235.51|233.11|235.27|232.87|0
1651838260000|2022-05-06 11:57:40|235.43|233.03|234.16|231.76|235.43|233.03|234.16|231.76|0
1651838270000|2022-05-06 11:57:50|234.48|232.08|234.64|232.24|234.64|232.24|234.4|232|0
1651838280000|2022-05-06 11:58:00|234.56|232.16|234.56|232.16|234.72|232.32|234.56|232.16|0
1651838290000|2022-05-06 11:58:10|234.48|232.08|234.64|232.24|234.72|232.32|234.48|232.08|0
1651838300000|2022-05-06 11:58:20|234.72|232.32|234.72|232.32|234.72|232.32|234.48|232.08|0
1651838310000|2022-05-06 11:58:30|234.88|232.48|234.88|232.48|235.04|232.64|234.88|232.48|0
1651838320000|2022-05-06 11:58:40|234.95|232.55|234.72|232.32|234.95|232.55|234.72|232.32|0
1651838330000|2022-05-06 11:58:50|234.88|232.48|235.04|232.64|235.04|232.64|234.88|232.48|0
1651838340000|2022-05-06 11:59:00|235.35|232.95|235.51|233.11|235.51|233.11|235.35|232.95|0
1651838350000|2022-05-06 11:59:10|235.83|233.43|235.67|233.27|235.83|233.43|235.59|233.19|0
1651838360000|2022-05-06 11:59:20|235.83|233.43|235.9|233.5|235.99|233.59|235.83|233.43|0
1651838370000|2022-05-06 11:59:30|235.99|233.59|235.99|233.59|235.99|233.59|235.99|233.59|0
1651838380000|2022-05-06 11:59:40|236.06|233.66|236.15|233.75|236.15|233.75|236.06|233.66|0
1651838390000|2022-05-06 11:59:50|236.62|234.22|236.3|233.9|236.7|234.3|236.3|233.9|0
1651838400000|2022-05-06 12:00:00|235.83|233.43|235.99|233.59|236.3|233.9|235.67|233.27|0
1651838410000|2022-05-06 12:00:10|235.83|233.43|235.83|233.43|235.83|233.43|235.74|233.34|0
1651838420000|2022-05-06 12:00:20|235.99|233.59|235.83|233.43|235.99|233.59|235.67|233.27|0
1651838430000|2022-05-06 12:00:30|235.67|233.27|236.14|233.74|236.14|233.74|235.67|233.27|0
1651838440000|2022-05-06 12:00:40|236.38|233.98|236.62|234.22|236.7|234.3|236.38|233.98|0
1651838450000|2022-05-06 12:00:50|236.46|234.06|235.99|233.59|236.46|234.06|235.99|233.59|0
1651838460000|2022-05-06 12:01:00|236.3|233.9|236.3|233.9|236.62|234.22|236.3|233.9|0
1651838470000|2022-05-06 12:01:10|236.38|233.98|236.46|234.06|236.46|234.06|236.3|233.9|0
1651838480000|2022-05-06 12:01:20|236.3|233.9|236.38|233.98|236.38|233.98|236.3|233.9|0
1651838490000|2022-05-06 12:01:30|236.46|234.06|236.3|233.9|236.46|234.06|236.14|233.74|0
1651838500000|2022-05-06 12:01:40|236.46|234.06|236.46|234.06|236.46|234.06|236.38|233.98|0
1651838510000|2022-05-06 12:01:50|236.62|234.22|236.3|233.9|236.62|234.22|236.3|233.9|0
1651838520000|2022-05-06 12:02:00|236.06|233.66|236.46|234.06|236.46|234.06|236.06|233.66|0
1651838530000|2022-05-06 12:02:10|236.78|234.38|237.1|234.7|237.1|234.7|236.78|234.38|0
1651838540000|2022-05-06 12:02:20|236.94|234.54|236.94|234.54|237.1|234.7|236.94|234.54|0
1651838550000|2022-05-06 12:02:30|236.62|234.22|236.62|234.22|236.78|234.38|236.62|234.22|0
1651838560000|2022-05-06 12:02:40|236.78|234.38|236.62|234.22|236.78|234.38|236.62|234.22|0
1651838570000|2022-05-06 12:02:50|236.46|234.06|236.3|233.9|236.46|234.06|236.3|233.9|0
1651838580000|2022-05-06 12:03:00|236.46|234.06|236.62|234.22|236.78|234.38|236.46|234.06|0
1651838590000|2022-05-06 12:03:10|236.69|234.29|237.57|235.17|237.57|235.17|236.69|234.29|0
1651838600000|2022-05-06 12:03:20|237.49|235.09|237.25|234.85|237.57|235.17|237.25|234.85|0
1651838610000|2022-05-06 12:03:30|237.41|235.01|237.25|234.85|237.41|235.01|237.25|234.85|0
1651838620000|2022-05-06 12:03:40|237.33|234.93|237.25|234.85|237.33|234.93|237.25|234.85|0
1651838630000|2022-05-06 12:03:50|237.41|235.01|237.41|235.01|237.57|235.17|237.41|235.01|0
1651838640000|2022-05-06 12:04:00|237.57|235.17|237.73|235.33|237.73|235.33|237.57|235.17|0
1651838650000|2022-05-06 12:04:10|237.57|235.17|237.97|235.57|237.97|235.57|237.57|235.17|0
1651838660000|2022-05-06 12:04:20|238.05|235.65|238.21|235.81|238.37|235.97|238.05|235.65|0
1651838670000|2022-05-06 12:04:30|238.37|235.97|238.69|236.29|238.69|236.29|238.37|235.97|0
1651838680000|2022-05-06 12:04:40|238.53|236.13|238.53|236.13|238.6|236.2|238.53|236.13|0
1651838690000|2022-05-06 12:04:50|238.37|235.97|238.37|235.97|238.37|235.97|238.21|235.81|0
1651838700000|2022-05-06 12:05:00|238.28|235.88|238.37|235.97|238.37|235.97|238.28|235.88|0
1651838710000|2022-05-06 12:05:10|237.89|235.49|237.57|235.17|237.89|235.49|237.57|235.17|0
1651838720000|2022-05-06 12:05:20|237.41|235.01|237.41|235.01|237.41|235.01|237.09|234.69|0
1651838730000|2022-05-06 12:05:30|237.25|234.85|237.33|234.93|237.33|234.93|237.25|234.85|0
1651838740000|2022-05-06 12:05:40|237.09|234.69|237.57|235.17|237.57|235.17|237.09|234.69|0
1651838750000|2022-05-06 12:05:50|237.41|235.01|237.25|234.85|237.41|235.01|237.25|234.85|0
1651838760000|2022-05-06 12:06:00|237.49|235.09|237.09|234.69|237.49|235.09|237.09|234.69|0
1651838770000|2022-05-06 12:06:10|237.17|234.77|237.25|234.85|237.41|235.01|237.17|234.77|0
1651838780000|2022-05-06 12:06:20|237.09|234.69|237.41|235.01|237.41|235.01|237.09|234.69|0
1651838790000|2022-05-06 12:06:30|237.57|235.17|237.73|235.33|237.73|235.33|237.57|235.17|0
1651838800000|2022-05-06 12:06:40|237.57|235.17|237.73|235.33|237.8|235.4|237.57|235.17|0
1651838810000|2022-05-06 12:06:50|237.57|235.17|237.57|235.17|237.73|235.33|237.57|235.17|0
1651838820000|2022-05-06 12:07:00|237.89|235.49|238.05|235.65|238.05|235.65|237.57|235.17|0
1651838830000|2022-05-06 12:07:10|238.36|235.96|238.21|235.81|238.36|235.96|238.21|235.81|0
1651838840000|2022-05-06 12:07:20|238.2|235.8|238.05|235.65|238.2|235.8|238.05|235.65|0
1651838850000|2022-05-06 12:07:30|238.2|235.8|238.2|235.8|238.2|235.8|238.2|235.8|0
1651838860000|2022-05-06 12:07:40|238.36|235.96|238.84|236.44|238.84|236.44|238.2|235.8|0
1651838870000|2022-05-06 12:07:50|238.92|236.52|238.92|236.52|238.92|236.52|238.84|236.44|0
1651838880000|2022-05-06 12:08:00|238.84|236.44|239.64|237.24|239.64|237.24|238.84|236.44|0
1651838890000|2022-05-06 12:08:10|239.8|237.4|239.96|237.56|239.96|237.56|239.8|237.4|0
1651838900000|2022-05-06 12:08:20|239.8|237.4|239.96|237.56|239.96|237.56|239.8|237.4|0
1651838910000|2022-05-06 12:08:30|239.8|237.4|239.8|237.4|239.8|237.4|239.64|237.24|0
1651838920000|2022-05-06 12:08:40|239.48|237.08|239.48|237.08|239.48|237.08|239.4|237|0
1651838930000|2022-05-06 12:08:50|239.64|237.24|239.56|237.16|239.64|237.24|239.56|237.16|0
1651838940000|2022-05-06 12:09:00|239.64|237.24|239.8|237.4|239.8|237.4|239.64|237.24|0
1651838950000|2022-05-06 12:09:10|239.96|237.56|240.2|237.8|240.2|237.8|239.96|237.56|0
1651838960000|2022-05-06 12:09:20|240.44|238.04|240.6|238.2|240.6|238.2|240.44|238.04|0
1651838970000|2022-05-06 12:09:30|240.52|238.12|240.12|237.72|240.6|238.2|240.12|237.72|0
1651838980000|2022-05-06 12:09:40|240.2|237.8|240.28|237.88|240.44|238.04|240.2|237.8|0
1651838990000|2022-05-06 12:09:50|240.44|238.04|239.96|237.56|240.6|238.2|239.96|237.56|0
1651839000000|2022-05-06 12:10:00|240.44|238.04|240.28|237.88|240.44|238.04|240.28|237.88|0
1651839010000|2022-05-06 12:10:10|239.33|236.93|239.33|236.93|239.41|237.01|239.33|236.93|0
1651839020000|2022-05-06 12:10:20|239.57|237.17|239.49|237.09|239.57|237.17|239.33|236.93|0
1651839030000|2022-05-06 12:10:30|239.33|236.93|239.17|236.77|239.33|236.93|239.17|236.77|0
1651839040000|2022-05-06 12:10:40|239.25|236.85|239.33|236.93|239.33|236.93|239.17|236.77|0
1651839050000|2022-05-06 12:10:50|239.17|236.77|239.65|237.25|239.65|237.25|239.17|236.77|0
1651839060000|2022-05-06 12:11:00|239.49|237.09|239.33|236.93|239.49|237.09|239.33|236.93|0
1651839070000|2022-05-06 12:11:10|239.49|237.09|239.81|237.41|239.81|237.41|239.49|237.09|0
1651839080000|2022-05-06 12:11:20|239.65|237.25|239.65|237.25|239.65|237.25|239.65|237.25|0
1651839090000|2022-05-06 12:11:30|239.49|237.09|239.81|237.41|239.81|237.41|239.49|237.09|0
1651839100000|2022-05-06 12:11:40|239.65|237.25|239.65|237.25|239.65|237.25|239.49|237.09|0
1651839110000|2022-05-06 12:11:50|239.81|237.41|239.65|237.25|239.81|237.41|239.57|237.17|0
1651839120000|2022-05-06 12:12:00|239.97|237.57|239.89|237.49|240.13|237.73|239.89|237.49|0
1651839130000|2022-05-06 12:12:10|239.81|237.41|239.49|237.09|239.81|237.41|239.49|237.09|0
1651839140000|2022-05-06 12:12:20|239.65|237.25|239.65|237.25|239.81|237.41|239.65|237.25|0
1651839150000|2022-05-06 12:12:30|239.73|237.33|239.49|237.09|239.73|237.33|239.41|237.01|0
1651839160000|2022-05-06 12:12:40|239.41|237.01|239.17|236.77|239.41|237.01|239.17|236.77|0
1651839170000|2022-05-06 12:12:50|239.33|236.93|239.33|236.93|239.33|236.93|239.25|236.85|0
1651839180000|2022-05-06 12:13:00|239.65|237.25|239.33|236.93|239.65|237.25|239.33|236.93|0
1651839190000|2022-05-06 12:13:10|239.41|237.01|239.81|237.41|239.81|237.41|239.33|236.93|0
1651839200000|2022-05-06 12:13:20|239.65|237.25|239.49|237.09|239.65|237.25|239.49|237.09|0
1651839210000|2022-05-06 12:13:30|239.33|236.93|239.01|236.61|239.33|236.93|239.01|236.61|0
1651839220000|2022-05-06 12:13:40|238.85|236.45|238.85|236.45|238.85|236.45|238.85|236.45|0
1651839240000|2022-05-06 12:14:00|238.77|236.37|238.93|236.53|239.01|236.61|238.77|236.37|0
1651839250000|2022-05-06 12:14:10|238.85|236.45|238.69|236.29|238.85|236.45|238.53|236.13|0
1651839260000|2022-05-06 12:14:20|238.76|236.36|238.69|236.29|238.76|236.36|238.53|236.13|0
1651839270000|2022-05-06 12:14:30|238.53|236.13|238.37|235.97|238.53|236.13|238.37|235.97|0
1651839280000|2022-05-06 12:14:40|238.53|236.13|238.37|235.97|238.53|236.13|238.37|235.97|0
1651839290000|2022-05-06 12:14:50|238.21|235.81|238.69|236.29|238.69|236.29|238.21|235.81|0
1651839300000|2022-05-06 12:15:00|238.53|236.13|238.69|236.29|238.69|236.29|238.53|236.13|0
1651839310000|2022-05-06 12:15:10|238.53|236.13|238.69|236.29|238.69|236.29|238.53|236.13|0
1651839330000|2022-05-06 12:15:30|238.53|236.13|238.53|236.13|238.53|236.13|238.53|236.13|0
1651839350000|2022-05-06 12:15:50|238.37|235.97|238.05|235.65|238.37|235.97|238.05|235.65|0
1651839360000|2022-05-06 12:16:00|237.89|235.49|238.21|235.81|238.21|235.81|237.89|235.49|0
1651839370000|2022-05-06 12:16:10|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1651839380000|2022-05-06 12:16:20|238.69|236.29|238.76|236.36|238.85|236.45|238.53|236.13|0
1651839390000|2022-05-06 12:16:30|238.69|236.29|238.36|235.96|238.69|236.29|238.36|235.96|0
1651839400000|2022-05-06 12:16:40|238.52|236.12|238.04|235.64|238.52|236.12|238.04|235.64|0
1651839410000|2022-05-06 12:16:50|237.96|235.56|237.88|235.48|237.96|235.56|237.88|235.48|0
1651839420000|2022-05-06 12:17:00|238.04|235.64|237.88|235.48|238.04|235.64|237.88|235.48|0
1651839430000|2022-05-06 12:17:10|238.36|235.96|238.36|235.96|238.52|236.12|238.36|235.96|0
1651839440000|2022-05-06 12:17:20|238.28|235.88|238.28|235.88|238.36|235.96|238.28|235.88|0
1651839450000|2022-05-06 12:17:30|238.52|236.12|238.68|236.28|238.68|236.28|238.52|236.12|0
1651839460000|2022-05-06 12:17:40|238.52|236.12|238.44|236.04|238.68|236.28|238.36|235.96|0
1651839470000|2022-05-06 12:17:50|238.52|236.12|238.76|236.36|238.76|236.36|238.52|236.12|0
1651839480000|2022-05-06 12:18:00|238.68|236.28|239.08|236.68|239.08|236.68|238.68|236.28|0
1651839490000|2022-05-06 12:18:10|239.16|236.76|239.32|236.92|239.32|236.92|239.16|236.76|0
1651839500000|2022-05-06 12:18:20|239.16|236.76|239.16|236.76|239.24|236.84|239.16|236.76|0
1651839510000|2022-05-06 12:18:30|238.84|236.44|238.68|236.28|238.84|236.44|238.68|236.28|0
1651839520000|2022-05-06 12:18:40|238.6|236.2|238.84|236.44|238.84|236.44|238.6|236.2|0
1651839530000|2022-05-06 12:18:50|238.68|236.28|238.84|236.44|239|236.6|238.68|236.28|0
1651839540000|2022-05-06 12:19:00|238.68|236.28|238.84|236.44|238.84|236.44|238.68|236.28|0
1651839550000|2022-05-06 12:19:10|239.16|236.76|239.32|236.92|239.32|236.92|239.16|236.76|0
1651839560000|2022-05-06 12:19:20|239.4|237|239.24|236.84|239.4|237|239.16|236.76|0
1651839570000|2022-05-06 12:19:30|239.32|236.92|239.16|236.76|239.64|237.24|239.16|236.76|0
1651839580000|2022-05-06 12:19:40|239.48|237.08|239.48|237.08|239.48|237.08|239.48|237.08|0
1651839590000|2022-05-06 12:19:50|239.32|236.92|239.32|236.92|239.32|236.92|239.32|236.92|0
1651839600000|2022-05-06 12:20:00|239.48|237.08|239.4|237|239.48|237.08|239.4|237|0
1651839610000|2022-05-06 12:20:10|239.16|236.76|238.68|236.28|239.16|236.76|238.68|236.28|0
1651839620000|2022-05-06 12:20:20|238.84|236.44|238.76|236.36|238.84|236.44|238.68|236.28|0
1651839630000|2022-05-06 12:20:30|238.84|236.44|238.84|236.44|238.84|236.44|238.84|236.44|0
1651839640000|2022-05-06 12:20:40|238.76|236.36|238.68|236.28|238.76|236.36|238.68|236.28|0
1651839650000|2022-05-06 12:20:50|238.6|236.2|238.12|235.72|238.6|236.2|238.12|235.72|0
1651839660000|2022-05-06 12:21:00|238.04|235.64|238.68|236.28|238.68|236.28|238.04|235.64|0
1651839670000|2022-05-06 12:21:10|238.84|236.44|238.76|236.36|238.84|236.44|238.76|236.36|0
1651839680000|2022-05-06 12:21:20|238.68|236.28|239|236.6|239.16|236.76|238.68|236.28|0
1651839690000|2022-05-06 12:21:30|238.92|236.52|239|236.6|239|236.6|238.92|236.52|0
1651839700000|2022-05-06 12:21:40|239.32|236.92|239.16|236.76|239.32|236.92|239.16|236.76|0
1651839710000|2022-05-06 12:21:50|239|236.6|238.68|236.28|239|236.6|238.68|236.28|0
1651839720000|2022-05-06 12:22:00|238.84|236.44|238.68|236.28|238.84|236.44|238.68|236.28|0
1651839730000|2022-05-06 12:22:10|238.84|236.44|238.84|236.44|238.84|236.44|238.84|236.44|0
1651839740000|2022-05-06 12:22:20|238.68|236.28|238.52|236.12|238.68|236.28|238.52|236.12|0
1651839750000|2022-05-06 12:22:30|238.68|236.28|238.84|236.44|238.84|236.44|238.68|236.28|0
1651839760000|2022-05-06 12:22:40|238.68|236.28|238.36|235.96|238.68|236.28|238.36|235.96|0
1651839770000|2022-05-06 12:22:50|238.11|235.71|237.72|235.32|238.11|235.71|237.72|235.32|0
1651839780000|2022-05-06 12:23:00|237.88|235.48|238.36|235.96|238.36|235.96|237.88|235.48|0
1651839790000|2022-05-06 12:23:10|238.04|235.64|238.2|235.8|238.2|235.8|238.04|235.64|0
1651839800000|2022-05-06 12:23:20|238.04|235.64|237.88|235.48|238.04|235.64|237.88|235.48|0
1651839810000|2022-05-06 12:23:30|238.04|235.64|237.88|235.48|238.04|235.64|237.88|235.48|0
1651839820000|2022-05-06 12:23:40|237.79|235.39|237.72|235.32|237.88|235.48|237.72|235.32|0
1651839830000|2022-05-06 12:23:50|237.56|235.16|237.24|234.84|237.63|235.23|237.24|234.84|0
1651839840000|2022-05-06 12:24:00|237.08|234.68|237.24|234.84|237.24|234.84|237.08|234.68|0
1651839850000|2022-05-06 12:24:10|237.08|234.68|236.92|234.52|237.08|234.68|236.92|234.52|0
1651839860000|2022-05-06 12:24:20|237.24|234.84|237.15|234.75|237.4|235|237.15|234.75|0
1651839870000|2022-05-06 12:24:30|237.24|234.84|237.08|234.68|237.24|234.84|236.99|234.59|0
1651839880000|2022-05-06 12:24:40|236.92|234.52|236.92|234.52|236.92|234.52|236.76|234.36|0
1651839890000|2022-05-06 12:24:50|237.24|234.84|237.39|234.99|237.39|234.99|237.24|234.84|0
1651839900000|2022-05-06 12:25:00|237.55|235.15|237.31|234.91|237.55|235.15|237.31|234.91|0
1651839910000|2022-05-06 12:25:10|237.39|234.99|237.23|234.83|237.39|234.99|237.23|234.83|0
1651839920000|2022-05-06 12:25:20|237.08|234.68|236.99|234.59|237.08|234.68|236.99|234.59|0
1651839930000|2022-05-06 12:25:30|237.07|234.67|237.23|234.83|237.23|234.83|237.07|234.67|0
1651839940000|2022-05-06 12:25:40|237.39|234.99|237.55|235.15|237.55|235.15|237.39|234.99|0
1651839950000|2022-05-06 12:25:50|237.87|235.47|237.55|235.15|237.87|235.47|237.39|234.99|0
1651839960000|2022-05-06 12:26:00|237.71|235.31|237.39|234.99|237.87|235.47|237.39|234.99|0
1651839980000|2022-05-06 12:26:20|237.23|234.83|236.6|234.2|237.23|234.83|236.6|234.2|0
1651839990000|2022-05-06 12:26:30|236.51|234.11|236.28|233.88|236.51|234.11|236.28|233.88|0
1651840000000|2022-05-06 12:26:40|235.64|233.24|235.64|233.24|235.87|233.47|235.64|233.24|0
1651840010000|2022-05-06 12:26:50|235.56|233.16|235.64|233.24|235.64|233.24|235.32|232.92|0
1651840020000|2022-05-06 12:27:00|235.87|233.47|235.8|233.4|235.87|233.47|235.8|233.4|0
1651840030000|2022-05-06 12:27:10|235.96|233.56|236.19|233.79|236.19|233.79|235.56|233.16|0
1651840040000|2022-05-06 12:27:20|236.12|233.72|236.03|233.63|236.12|233.72|236.03|233.63|0
1651840050000|2022-05-06 12:27:30|235.96|233.56|236.12|233.72|236.12|233.72|235.87|233.47|0
1651840060000|2022-05-06 12:27:40|236.43|234.03|237.55|235.15|237.55|235.15|236.43|234.03|0
1651840070000|2022-05-06 12:27:50|237.47|235.07|237.63|235.23|237.63|235.23|237.39|234.99|0
1651840080000|2022-05-06 12:28:00|237.71|235.31|238.11|235.71|238.11|235.71|237.71|235.31|0
1651840090000|2022-05-06 12:28:10|238.43|236.03|238.27|235.87|238.43|236.03|238.27|235.87|0
1651840100000|2022-05-06 12:28:20|238.43|236.03|241.32|238.92|241.32|238.92|238.43|236.03|0
1651840110000|2022-05-06 12:28:30|241.08|238.68|240.99|238.59|241.08|238.68|240.35|237.95|0
1651840120000|2022-05-06 12:28:40|240.43|238.03|239.95|237.55|240.43|238.03|239.71|237.31|0
1651840130000|2022-05-06 12:28:50|239.47|237.07|239.07|236.67|239.47|237.07|238.99|236.59|0
1651840140000|2022-05-06 12:29:00|239.23|236.83|238.83|236.43|239.23|236.83|238.83|236.43|0
1651840150000|2022-05-06 12:29:10|239.31|236.91|239.23|236.83|239.71|237.31|239.23|236.83|0
1651840160000|2022-05-06 12:29:20|239.55|237.15|238.74|236.34|239.55|237.15|238.74|236.34|0
1651840170000|2022-05-06 12:29:30|238.42|236.02|238.74|236.34|238.74|236.34|238.42|236.02|0
1651840180000|2022-05-06 12:29:40|238.42|236.02|238.74|236.34|238.83|236.43|238.42|236.02|0
1651840190000|2022-05-06 12:29:50|239.15|236.75|239.31|236.91|239.47|237.07|239.15|236.75|0
1651840200000|2022-05-06 12:30:00|239.55|237.15|241.96|239.56|241.96|239.56|239.55|237.15|0
1651840210000|2022-05-06 12:30:10|240.51|238.11|246.42|244.02|246.42|244.02|240.51|238.11|0
1651840220000|2022-05-06 12:30:20|246.58|244.18|244.22|241.82|246.58|244.18|244.14|241.74|0
1651840230000|2022-05-06 12:30:30|246.25|243.85|250.99|248.59|250.99|248.59|246.25|243.85|0
1651840240000|2022-05-06 12:30:40|252.47|250.07|253.46|251.06|253.46|251.06|252.22|249.82|0
1651840250000|2022-05-06 12:30:50|252.22|249.82|250.58|248.18|252.22|249.82|250.58|248.18|0
1651840260000|2022-05-06 12:31:00|251.32|248.92|247.96|245.56|251.32|248.92|247.96|245.56|0
1651840270000|2022-05-06 12:31:10|248.29|245.89|249.27|246.87|249.27|246.87|248.29|245.89|0
1651840280000|2022-05-06 12:31:20|250.01|247.61|249.43|247.03|250.42|248.02|249.43|247.03|0
1651840290000|2022-05-06 12:31:30|249.03|246.63|248.04|245.64|249.03|246.63|247.07|244.67|0
1651840300000|2022-05-06 12:31:40|247.55|245.15|244.79|242.39|247.55|245.15|244.79|242.39|0
1651840310000|2022-05-06 12:31:50|243.57|241.17|244.14|241.74|244.14|241.74|242.92|240.52|0
1651840320000|2022-05-06 12:32:00|244.06|241.66|243.49|241.09|244.06|241.66|243.49|241.09|0
1651840330000|2022-05-06 12:32:10|243.01|240.61|244.14|241.74|244.14|241.74|242.92|240.52|0
1651840340000|2022-05-06 12:32:20|244.79|242.39|243.65|241.25|244.79|242.39|243.65|241.25|0
1651840350000|2022-05-06 12:32:30|244.14|241.74|242.76|240.36|244.3|241.9|242.76|240.36|0
1651840360000|2022-05-06 12:32:40|243.08|240.68|244.54|242.14|244.54|242.14|243.08|240.68|0
1651840370000|2022-05-06 12:32:50|245.19|242.79|246.98|244.58|246.98|244.58|245.19|242.79|0
1651840380000|2022-05-06 12:33:00|245.84|243.44|244.7|242.3|245.84|243.44|244.7|242.3|0
1651840390000|2022-05-06 12:33:10|244.38|241.98|244.54|242.14|244.7|242.3|244.38|241.98|0
1651840400000|2022-05-06 12:33:20|245.19|242.79|245.11|242.71|246.09|243.69|245.11|242.71|0
1651840410000|2022-05-06 12:33:30|246.41|244.01|247.72|245.32|247.72|245.32|245.76|243.36|0
1651840420000|2022-05-06 12:33:40|247.23|244.83|246.66|244.26|247.23|244.83|246.66|244.26|0
1651840430000|2022-05-06 12:33:50|246.5|244.1|243.27|240.87|246.5|244.1|243.27|240.87|0
1651840440000|2022-05-06 12:34:00|243.34|240.94|243.41|241.01|243.41|241.01|242.59|240.19|0
1651840450000|2022-05-06 12:34:10|243.24|240.84|243.49|241.09|243.49|241.09|243.24|240.84|0
1651840460000|2022-05-06 12:34:20|242.68|240.28|243.65|241.25|243.65|241.25|242.68|240.28|0
1651840470000|2022-05-06 12:34:30|243.24|240.84|243.57|241.17|243.98|241.58|243.24|240.84|0
1651840480000|2022-05-06 12:34:40|243.33|240.93|245.02|242.62|245.18|242.78|243.33|240.93|0
1651840490000|2022-05-06 12:34:50|245.18|242.78|245.51|243.11|245.67|243.27|245.18|242.78|0
1651840500000|2022-05-06 12:35:00|246.32|243.92|245.67|243.27|246.32|243.92|245.67|243.27|0
1651840510000|2022-05-06 12:35:10|245.83|243.43|246.32|243.92|246.32|243.92|245.83|243.43|0
1651840520000|2022-05-06 12:35:20|246.07|243.67|244.85|242.45|246.07|243.67|244.85|242.45|0
1651840530000|2022-05-06 12:35:30|245.18|242.78|246.32|243.92|246.32|243.92|245.18|242.78|0
1651840540000|2022-05-06 12:35:40|246.65|244.25|247.46|245.06|247.46|245.06|246.65|244.25|0
1651840550000|2022-05-06 12:35:50|248.52|246.12|249.43|247.03|249.51|247.11|248.52|246.12|0
1651840560000|2022-05-06 12:36:00|250.25|247.85|250.58|248.18|250.58|248.18|250.25|247.85|0
1651840570000|2022-05-06 12:36:10|250.75|248.35|250.75|248.35|250.75|248.35|249.76|247.36|0
1651840580000|2022-05-06 12:36:20|250.58|248.18|249.11|246.71|250.58|248.18|249.11|246.71|0
1651840590000|2022-05-06 12:36:30|249.61|247.21|250.68|248.28|250.68|248.28|249.61|247.21|0
1651840600000|2022-05-06 12:36:40|250.85|248.45|251.01|248.61|251.01|248.61|250.85|248.45|0
1651840610000|2022-05-06 12:36:50|250.43|248.03|250.85|248.45|250.85|248.45|250.43|248.03|0
1651840620000|2022-05-06 12:37:00|250.68|248.28|249.53|247.13|250.93|248.53|249.53|247.13|0
1651840630000|2022-05-06 12:37:10|249.2|246.8|249.86|247.46|249.86|247.46|249.2|246.8|0
1651840640000|2022-05-06 12:37:20|249.2|246.8|247.55|245.15|249.2|246.8|247.55|245.15|0
1651840650000|2022-05-06 12:37:30|247.22|244.82|248.12|245.72|248.12|245.72|247.22|244.82|0
1651840660000|2022-05-06 12:37:40|248.37|245.97|249.52|247.12|249.52|247.12|248.37|245.97|0
1651840670000|2022-05-06 12:37:50|249.36|246.96|248.54|246.14|249.36|246.96|248.54|246.14|0
1651840680000|2022-05-06 12:38:00|248.04|245.64|249.52|247.12|249.52|247.12|248.04|245.64|0
1651840690000|2022-05-06 12:38:10|249.93|247.53|249.19|246.79|249.93|247.53|249.19|246.79|0
1651840700000|2022-05-06 12:38:20|248.53|246.13|249.27|246.87|249.27|246.87|248.53|246.13|0
1651840710000|2022-05-06 12:38:30|249.85|247.45|248.7|246.3|249.85|247.45|248.53|246.13|0
1651840720000|2022-05-06 12:38:40|249.03|246.63|248.86|246.46|249.19|246.79|248.86|246.46|0
1651840730000|2022-05-06 12:38:50|249.19|246.79|249.85|247.45|249.85|247.45|249.19|246.79|0
1651840740000|2022-05-06 12:39:00|249.69|247.29|250.76|248.36|250.76|248.36|249.69|247.29|0
1651840750000|2022-05-06 12:39:10|250.85|248.45|250.59|248.19|250.85|248.45|250.35|247.95|0
1651840760000|2022-05-06 12:39:20|250.84|248.44|251.34|248.94|251.34|248.94|250.84|248.44|0
1651840770000|2022-05-06 12:39:30|251.18|248.78|249.85|247.45|251.18|248.78|249.85|247.45|0
1651840780000|2022-05-06 12:39:40|250.18|247.78|249.77|247.37|250.18|247.78|249.77|247.37|0
1651840790000|2022-05-06 12:39:50|250.02|247.62|249.52|247.12|250.18|247.78|249.52|247.12|0
1651840800000|2022-05-06 12:40:00|249.03|246.63|249.36|246.96|249.52|247.12|249.03|246.63|0
1651840810000|2022-05-06 12:40:10|249.19|246.79|248.86|246.46|249.19|246.79|248.86|246.46|0
1651840820000|2022-05-06 12:40:20|249.03|246.63|248.7|246.3|249.03|246.63|248.7|246.3|0
1651840830000|2022-05-06 12:40:30|247.71|245.31|247.29|244.89|247.71|245.31|247.22|244.82|0
1651840840000|2022-05-06 12:40:40|247.54|245.14|247.38|244.98|247.54|245.14|247.38|244.98|0
1651840850000|2022-05-06 12:40:50|247.22|244.82|247.71|245.31|247.71|245.31|247.22|244.82|0
1651840860000|2022-05-06 12:41:00|246.89|244.49|246.56|244.16|247.05|244.65|246.56|244.16|0
1651840870000|2022-05-06 12:41:10|245.74|243.34|245.25|242.85|245.74|243.34|245.25|242.85|0
1651840880000|2022-05-06 12:41:20|244.59|242.19|245.08|242.68|245.08|242.68|244.59|242.19|0
1651840890000|2022-05-06 12:41:30|244.76|242.36|244.67|242.27|244.76|242.36|244.59|242.19|0
1651840900000|2022-05-06 12:41:40|244.92|242.52|244.76|242.36|244.92|242.52|244.59|242.19|0
1651840910000|2022-05-06 12:41:50|245.08|242.68|244.59|242.19|245.08|242.68|244.59|242.19|0
1651840920000|2022-05-06 12:42:00|244.43|242.03|243.61|241.21|244.43|242.03|243.29|240.89|0
1651840930000|2022-05-06 12:42:10|243.69|241.29|245.41|243.01|245.41|243.01|243.69|241.29|0
1651840940000|2022-05-06 12:42:20|245.9|243.5|244.76|242.36|245.9|243.5|244.76|242.36|0
1651840950000|2022-05-06 12:42:30|244.26|241.86|244.43|242.03|244.43|242.03|244.26|241.86|0
1651840960000|2022-05-06 12:42:40|245|242.6|244.26|241.86|245|242.6|244.26|241.86|0
1651840970000|2022-05-06 12:42:50|244.43|242.03|243.94|241.54|244.67|242.27|243.94|241.54|0
1651840980000|2022-05-06 12:43:00|244.59|242.19|242.96|240.56|244.59|242.19|242.96|240.56|0
1651840990000|2022-05-06 12:43:10|243.12|240.72|243.45|241.05|243.45|241.05|243.12|240.72|0
1651841000000|2022-05-06 12:43:20|244.1|241.7|243.94|241.54|244.1|241.7|243.94|241.54|0
1651841010000|2022-05-06 12:43:30|243.77|241.37|243.36|240.96|243.77|241.37|243.36|240.96|0
1651841020000|2022-05-06 12:43:40|243.61|241.21|242.63|240.23|243.61|241.21|242.63|240.23|0
1651841030000|2022-05-06 12:43:50|243.12|240.72|242.8|240.4|243.12|240.72|242.8|240.4|0
1651841040000|2022-05-06 12:44:00|242.47|240.07|242.31|239.91|242.8|240.4|242.31|239.91|0
1651841050000|2022-05-06 12:44:10|241.98|239.58|241.9|239.5|241.98|239.58|241.9|239.5|0
1651841060000|2022-05-06 12:44:20|241.98|239.58|241.98|239.58|242.31|239.91|241.98|239.58|0
1651841070000|2022-05-06 12:44:30|241.66|239.26|241.82|239.42|241.98|239.58|241.66|239.26|0
1651841080000|2022-05-06 12:44:40|241.98|239.58|241.82|239.42|241.98|239.58|241.66|239.26|0
1651841090000|2022-05-06 12:44:50|241.49|239.09|241.66|239.26|241.66|239.26|241.49|239.09|0
1651841100000|2022-05-06 12:45:00|241.98|239.58|241.82|239.42|241.98|239.58|241.82|239.42|0
1651841110000|2022-05-06 12:45:10|241.98|239.58|241.66|239.26|241.98|239.58|241.66|239.26|0
1651841120000|2022-05-06 12:45:20|241.49|239.09|241.41|239.01|241.49|239.09|241.01|238.61|0
1651841130000|2022-05-06 12:45:30|241.17|238.77|241.82|239.42|241.82|239.42|241.17|238.77|0
1651841140000|2022-05-06 12:45:40|241.98|239.58|241.82|239.42|242.31|239.91|241.82|239.42|0
1651841150000|2022-05-06 12:45:50|241.9|239.5|242.06|239.66|242.06|239.66|241.9|239.5|0
1651841160000|2022-05-06 12:46:00|241.98|239.58|240.44|238.04|241.98|239.58|240.2|237.8|0
1651841170000|2022-05-06 12:46:10|240.36|237.96|240.27|237.87|240.36|237.96|239.71|237.31|0
1651841180000|2022-05-06 12:46:20|240.43|238.03|240.43|238.03|240.68|238.28|240.43|238.03|0
1651841190000|2022-05-06 12:46:30|239.55|237.15|238.9|236.5|239.55|237.15|238.9|236.5|0
1651841200000|2022-05-06 12:46:40|239.14|236.74|239.06|236.66|239.55|237.15|239.06|236.66|0
1651841210000|2022-05-06 12:46:50|238.58|236.18|237.93|235.53|238.58|236.18|237.93|235.53|0
1651841220000|2022-05-06 12:47:00|238.09|235.69|238.9|236.5|238.9|236.5|238.09|235.69|0
1651841230000|2022-05-06 12:47:10|239.22|236.82|239.22|236.82|239.46|237.06|239.22|236.82|0
1651841240000|2022-05-06 12:47:20|238.58|236.18|238.9|236.5|238.9|236.5|238.58|236.18|0
1651841250000|2022-05-06 12:47:30|238.74|236.34|238.98|236.58|238.98|236.58|238.74|236.34|0
1651841260000|2022-05-06 12:47:40|238.9|236.5|238.33|235.93|238.9|236.5|238.33|235.93|0
1651841270000|2022-05-06 12:47:50|237.93|235.53|237.37|234.97|238.09|235.69|237.37|234.97|0
1651841280000|2022-05-06 12:48:00|237.77|235.37|238.42|236.02|238.58|236.18|237.77|235.37|0
1651841290000|2022-05-06 12:48:10|239.06|236.66|239.22|236.82|239.38|236.98|239.06|236.66|0
1651841300000|2022-05-06 12:48:20|239.38|236.98|238.49|236.09|239.38|236.98|238.49|236.09|0
1651841310000|2022-05-06 12:48:30|239.06|236.66|239.71|237.31|239.71|237.31|239.06|236.66|0
1651841320000|2022-05-06 12:48:40|238.41|236.01|238.09|235.69|238.74|236.34|238.09|235.69|0
1651841330000|2022-05-06 12:48:50|237.45|235.05|236.96|234.56|237.45|235.05|236.96|234.56|0
1651841340000|2022-05-06 12:49:00|236.32|233.92|236.16|233.76|236.32|233.92|235.84|233.44|0
1651841350000|2022-05-06 12:49:10|236.48|234.08|236|233.6|236.8|234.4|236|233.6|0
1651841360000|2022-05-06 12:49:20|235.52|233.12|235.52|233.12|235.84|233.44|235.36|232.96|0
1651841370000|2022-05-06 12:49:30|235.36|232.96|234.24|231.84|235.36|232.96|234.24|231.84|0
1651841380000|2022-05-06 12:49:40|234.08|231.68|233.92|231.52|234.56|232.16|233.76|231.36|0
1651841390000|2022-05-06 12:49:50|234.08|231.68|232.32|229.92|234.08|231.68|232.32|229.92|0
1651841400000|2022-05-06 12:50:00|232.8|230.4|233.68|231.28|233.68|231.28|232.8|230.4|0
1651841410000|2022-05-06 12:50:10|233.6|231.2|233.28|230.88|233.6|231.2|233.12|230.72|0
1651841420000|2022-05-06 12:50:20|233.6|231.2|233.12|230.72|233.6|231.2|233.12|230.72|0
1651841430000|2022-05-06 12:50:30|233.36|230.96|233.6|231.2|233.6|231.2|233.2|230.8|0
1651841440000|2022-05-06 12:50:40|233.28|230.88|233.12|230.72|233.44|231.04|233.04|230.64|0
1651841450000|2022-05-06 12:50:50|232.64|230.24|232.48|230.08|232.64|230.24|232.48|230.08|0
1651841460000|2022-05-06 12:51:00|232.8|230.4|233.28|230.88|233.28|230.88|232.8|230.4|0
1651841470000|2022-05-06 12:51:10|232.96|230.56|233.44|231.04|233.44|231.04|232.96|230.56|0
1651841480000|2022-05-06 12:51:20|233.6|231.2|234.88|232.48|234.88|232.48|233.6|231.2|0
1651841490000|2022-05-06 12:51:30|234.56|232.16|234.88|232.48|234.88|232.48|234.56|232.16|0
1651841500000|2022-05-06 12:51:40|235.04|232.64|234.08|231.68|235.04|232.64|234.08|231.68|0
1651841510000|2022-05-06 12:51:50|233.92|231.52|233.76|231.36|233.92|231.52|233.76|231.36|0
1651841520000|2022-05-06 12:52:00|233.44|231.04|233.12|230.72|233.44|231.04|232.96|230.56|0
1651841530000|2022-05-06 12:52:10|233.44|231.04|233.35|230.95|233.44|231.04|233.28|230.88|0
1651841540000|2022-05-06 12:52:20|232.96|230.56|232.64|230.24|233.28|230.88|232.48|230.08|0
1651841550000|2022-05-06 12:52:30|232.8|230.4|232.96|230.56|232.96|230.56|232.64|230.24|0
1651841560000|2022-05-06 12:52:40|233.12|230.72|233.76|231.36|233.76|231.36|233.12|230.72|0
1651841570000|2022-05-06 12:52:50|232.64|230.24|232.8|230.4|232.8|230.4|232.16|229.76|0
1651841580000|2022-05-06 12:53:00|232.32|229.92|232|229.6|232.32|229.92|232|229.6|0
1651841590000|2022-05-06 12:53:10|232.16|229.76|232.48|230.08|232.8|230.4|232.16|229.76|0
1651841600000|2022-05-06 12:53:20|232.64|230.24|232|229.6|232.64|230.24|232|229.6|0
1651841610000|2022-05-06 12:53:30|232.08|229.68|232.16|229.76|232.48|230.08|232.08|229.68|0
1651841620000|2022-05-06 12:53:40|231.52|229.12|230.26|227.86|231.52|229.12|230.26|227.86|0
1651841630000|2022-05-06 12:53:50|229.94|227.54|231.05|228.65|231.05|228.65|229.94|227.54|0
1651841640000|2022-05-06 12:54:00|230.81|228.41|231.05|228.65|231.05|228.65|230.73|228.33|0
1651841650000|2022-05-06 12:54:10|231.12|228.72|230.25|227.85|231.52|229.12|230.25|227.85|0
1651841660000|2022-05-06 12:54:20|230.96|228.56|231.05|228.65|231.05|228.65|230.25|227.85|0
1651841670000|2022-05-06 12:54:30|230.73|228.33|231.05|228.65|231.05|228.65|230.57|228.17|0
1651841680000|2022-05-06 12:54:40|231.36|228.96|230.73|228.33|231.84|229.44|230.73|228.33|0
1651841690000|2022-05-06 12:54:50|230.57|228.17|230.57|228.17|230.89|228.49|230.57|228.17|0
1651841700000|2022-05-06 12:55:00|230.49|228.09|230.25|227.85|230.73|228.33|230.25|227.85|0
1651841710000|2022-05-06 12:55:10|230.41|228.01|229.78|227.38|230.41|228.01|229.78|227.38|0
1651841720000|2022-05-06 12:55:20|229.94|227.54|229.62|227.22|230.41|228.01|229.62|227.22|0
1651841730000|2022-05-06 12:55:30|229.7|227.3|228.83|226.43|229.7|227.3|228.83|226.43|0
1651841740000|2022-05-06 12:55:40|228.51|226.11|229.15|226.75|229.15|226.75|228.51|226.11|0
1651841750000|2022-05-06 12:55:50|228.51|226.11|228.51|226.11|228.51|226.11|228.36|225.96|0
1651841760000|2022-05-06 12:56:00|228.36|225.96|228.83|226.43|228.83|226.43|228.36|225.96|0
1651841770000|2022-05-06 12:56:10|228.2|225.8|228.83|226.43|228.99|226.59|228.2|225.8|0
1651841780000|2022-05-06 12:56:20|228.67|226.27|228.51|226.11|228.75|226.35|228.36|225.96|0
1651841790000|2022-05-06 12:56:30|229.14|226.74|229.3|226.9|229.3|226.9|228.83|226.43|0
1651841800000|2022-05-06 12:56:40|228.99|226.59|228.67|226.27|228.99|226.59|228.67|226.27|0
1651841810000|2022-05-06 12:56:50|226.3|223.9|226.45|224.05|226.45|224.05|226.21|223.81|0
1651841820000|2022-05-06 12:57:00|226.14|223.74|225.66|223.26|226.45|224.05|225.66|223.26|0
1651841830000|2022-05-06 12:57:10|225.74|223.34|229.67|227.27|229.67|227.27|225.74|223.34|0
1651841840000|2022-05-06 12:57:20|229.51|227.11|229.67|227.27|229.67|227.27|229.51|227.11|0
1651841850000|2022-05-06 12:57:30|229.82|227.42|231.14|228.74|231.14|228.74|229.82|227.42|0
1651841860000|2022-05-06 12:57:40|231.06|228.66|230.98|228.58|231.14|228.74|230.98|228.58|0
1651841870000|2022-05-06 12:57:50|231.14|228.74|230.66|228.26|231.3|228.9|230.66|228.26|0
1651841880000|2022-05-06 12:58:00|230.82|228.42|230.98|228.58|230.98|228.58|230.82|228.42|0
1651841890000|2022-05-06 12:58:10|230.82|228.42|230.82|228.42|230.82|228.42|230.66|228.26|0
1651841900000|2022-05-06 12:58:20|230.66|228.26|231.29|228.89|231.29|228.89|230.66|228.26|0
1651841910000|2022-05-06 12:58:30|231.77|229.37|230.98|228.58|231.77|229.37|230.98|228.58|0
1651841920000|2022-05-06 12:58:40|231.14|228.74|230.51|228.11|231.29|228.89|230.51|228.11|0
1651841930000|2022-05-06 12:58:50|230.35|227.95|230.27|227.87|230.66|228.26|230.27|227.87|0
1651841940000|2022-05-06 12:59:00|230.35|227.95|230.51|228.11|230.51|228.11|230.35|227.95|0
1651841950000|2022-05-06 12:59:10|230.35|227.95|230.35|227.95|230.42|228.02|229.72|227.32|0
1651841960000|2022-05-06 12:59:20|230.03|227.63|229.4|227|230.03|227.63|229.4|227|0
1651841970000|2022-05-06 12:59:30|229.87|227.47|229.4|227|229.87|227.47|229.4|227|0
1651841980000|2022-05-06 12:59:40|229.09|226.69|228.3|225.9|229.09|226.69|228.15|225.75|0
1651841990000|2022-05-06 12:59:50|228.77|226.37|228.77|226.37|228.77|226.37|228.46|226.06|0
1651842000000|2022-05-06 13:00:00|228.46|226.06|228.46|226.06|228.93|226.53|228.46|226.06|0
1651842010000|2022-05-06 13:00:10|228.93|226.53|228.46|226.06|229.09|226.69|228.46|226.06|0
1651842020000|2022-05-06 13:00:20|229.09|226.69|229.87|227.47|229.87|227.47|228.93|226.53|0
1651842030000|2022-05-06 13:00:30|230.03|227.63|230.66|228.26|230.82|228.42|230.03|227.63|0
1651842040000|2022-05-06 13:00:40|231.05|228.65|230.5|228.1|231.05|228.65|230.5|228.1|0
1651842050000|2022-05-06 13:00:50|230.35|227.95|229.72|227.32|230.35|227.95|229.72|227.32|0
1651842060000|2022-05-06 13:01:00|229.56|227.16|229.87|227.47|229.87|227.47|229.4|227|0
1651842070000|2022-05-06 13:01:10|229.56|227.16|229.87|227.47|229.87|227.47|229.56|227.16|0
1651842080000|2022-05-06 13:01:20|230.03|227.63|230.19|227.79|230.19|227.79|230.03|227.63|0
1651842090000|2022-05-06 13:01:30|230.26|227.86|230.34|227.94|230.58|228.18|230.26|227.86|0
1651842100000|2022-05-06 13:01:40|230.03|227.63|229.71|227.31|230.19|227.79|229.71|227.31|0
1651842110000|2022-05-06 13:01:50|229.4|227|229.71|227.31|229.71|227.31|229.4|227|0
1651842120000|2022-05-06 13:02:00|230.03|227.63|230.66|228.26|230.66|228.26|230.03|227.63|0
1651842140000|2022-05-06 13:02:20|230.82|228.42|231.13|228.73|231.13|228.73|230.82|228.42|0
1651842150000|2022-05-06 13:02:30|230.97|228.57|230.82|228.42|230.97|228.57|230.82|228.42|0
1651842160000|2022-05-06 13:02:40|230.73|228.33|230.82|228.42|230.82|228.42|230.66|228.26|0
1651842170000|2022-05-06 13:02:50|231.05|228.65|229.87|227.47|231.05|228.65|229.87|227.47|0
1651842180000|2022-05-06 13:03:00|229.95|227.55|229.56|227.16|229.95|227.55|229.56|227.16|0
1651842190000|2022-05-06 13:03:10|229.63|227.23|230.03|227.63|230.03|227.63|229.56|227.16|0
1651842200000|2022-05-06 13:03:20|229.87|227.47|230.18|227.78|230.18|227.78|229.87|227.47|0
1651842210000|2022-05-06 13:03:30|230.26|227.86|229.71|227.31|230.26|227.86|229.71|227.31|0
1651842220000|2022-05-06 13:03:40|229.4|227|229.08|226.68|229.4|227|228.93|226.53|0
1651842230000|2022-05-06 13:03:50|228.93|226.53|229.55|227.15|229.71|227.31|228.93|226.53|0
1651842240000|2022-05-06 13:04:00|229.4|227|229.4|227|229.4|227|229.08|226.68|0
1651842250000|2022-05-06 13:04:10|229.55|227.15|229.08|226.68|229.55|227.15|228.77|226.37|0
1651842260000|2022-05-06 13:04:20|228.93|226.53|228.77|226.37|229.24|226.84|228.77|226.37|0
1651842270000|2022-05-06 13:04:30|228.45|226.05|228.77|226.37|228.77|226.37|228.45|226.05|0
1651842280000|2022-05-06 13:04:40|228.45|226.05|227.67|225.27|228.45|226.05|227.67|225.27|0
1651842290000|2022-05-06 13:04:50|226.89|224.49|226.26|223.86|226.89|224.49|226.26|223.86|0
1651842300000|2022-05-06 13:05:00|226.89|224.49|227.04|224.64|227.04|224.64|226.89|224.49|0
1651842310000|2022-05-06 13:05:10|226.89|224.49|227.67|225.27|227.67|225.27|226.89|224.49|0
1651842320000|2022-05-06 13:05:20|227.59|225.19|227.2|224.8|227.67|225.27|227.2|224.8|0
1651842330000|2022-05-06 13:05:30|227.36|224.96|227.43|225.03|227.43|225.03|227.36|224.96|0
1651842340000|2022-05-06 13:05:40|227.59|225.19|227.12|224.72|227.59|225.19|227.12|224.72|0
1651842350000|2022-05-06 13:05:50|226.89|224.49|228.92|226.52|228.92|226.52|226.89|224.49|0
1651842360000|2022-05-06 13:06:00|229.08|226.68|229.08|226.68|229.08|226.68|228.61|226.21|0
1651842370000|2022-05-06 13:06:10|229.55|227.15|229.24|226.84|229.55|227.15|229.24|226.84|0
1651842380000|2022-05-06 13:06:20|228.92|226.52|228.29|225.89|228.92|226.52|228.29|225.89|0
1651842390000|2022-05-06 13:06:30|228.14|225.74|228.45|226.05|228.45|226.05|228.14|225.74|0
1651842400000|2022-05-06 13:06:40|228.29|225.89|228.14|225.74|228.29|225.89|228.14|225.74|0
1651842410000|2022-05-06 13:06:50|228.06|225.66|228.29|225.89|228.29|225.89|228.06|225.66|0
1651842420000|2022-05-06 13:07:00|228.61|226.21|228.53|226.13|228.76|226.36|228.53|226.13|0
1651842430000|2022-05-06 13:07:10|228.61|226.21|228.29|225.89|228.61|226.21|228.29|225.89|0
1651842440000|2022-05-06 13:07:20|227.82|225.42|227.59|225.19|227.98|225.58|227.59|225.19|0
1651842450000|2022-05-06 13:07:30|227.74|225.34|228.14|225.74|228.14|225.74|227.67|225.27|0
1651842460000|2022-05-06 13:07:40|228.29|225.89|227.98|225.58|228.29|225.89|227.98|225.58|0
1651842470000|2022-05-06 13:07:50|227.82|225.42|226.96|224.56|227.82|225.42|226.96|224.56|0
1651842480000|2022-05-06 13:08:00|227.2|224.8|227.2|224.8|227.43|225.03|227.2|224.8|0
1651842490000|2022-05-06 13:08:10|226.73|224.33|226.88|224.48|227.04|224.64|226.73|224.33|0
1651842500000|2022-05-06 13:08:20|226.73|224.33|226.33|223.93|226.88|224.48|226.33|223.93|0
1651842510000|2022-05-06 13:08:30|226.26|223.86|226.26|223.86|227.04|224.64|226.26|223.86|0
1651842520000|2022-05-06 13:08:40|226.88|224.48|226.57|224.17|226.88|224.48|226.57|224.17|0
1651842530000|2022-05-06 13:08:50|226.88|224.48|226.73|224.33|227.27|224.87|226.73|224.33|0
1651842540000|2022-05-06 13:09:00|226.88|224.48|227.04|224.64|227.35|224.95|226.88|224.48|0
1651842550000|2022-05-06 13:09:10|227.2|224.8|227.35|224.95|227.51|225.11|227.2|224.8|0
1651842560000|2022-05-06 13:09:20|227.04|224.64|227.19|224.79|227.35|224.95|227.04|224.64|0
1651842570000|2022-05-06 13:09:30|227.04|224.64|227.27|224.87|227.27|224.87|227.04|224.64|0
1651842580000|2022-05-06 13:09:40|227.35|224.95|226.57|224.17|227.35|224.95|226.57|224.17|0
1651842590000|2022-05-06 13:09:50|226.73|224.33|226.88|224.48|226.88|224.48|226.41|224.01|0
1651842600000|2022-05-06 13:10:00|226.57|224.17|226.88|224.48|226.88|224.48|226.57|224.17|0
1651842610000|2022-05-06 13:10:10|226.96|224.56|226.72|224.32|227.19|224.79|226.72|224.32|0
1651842620000|2022-05-06 13:10:20|226.57|224.17|227.19|224.79|227.35|224.95|226.57|224.17|0
1651842630000|2022-05-06 13:10:30|227.35|224.95|228.29|225.89|228.29|225.89|227.35|224.95|0
1651842640000|2022-05-06 13:10:40|228.76|226.36|228.29|225.89|228.76|226.36|228.29|225.89|0
1651842650000|2022-05-06 13:10:50|228.13|225.73|228.45|226.05|228.45|226.05|227.98|225.58|0
1651842660000|2022-05-06 13:11:00|229.07|226.67|228.83|226.43|229.07|226.67|228.83|226.43|0
1651842670000|2022-05-06 13:11:10|229.23|226.83|228.92|226.52|229.23|226.83|228.76|226.36|0
1651842680000|2022-05-06 13:11:20|229.39|226.99|229.54|227.14|229.54|227.14|229.07|226.67|0
1651842690000|2022-05-06 13:11:30|229.39|226.99|229.15|226.75|229.39|226.99|229.07|226.67|0
1651842700000|2022-05-06 13:11:40|228.92|226.52|228.6|226.2|228.92|226.52|228.13|225.73|0
1651842710000|2022-05-06 13:11:50|228.76|226.36|228.92|226.52|228.92|226.52|228.6|226.2|0
1651842720000|2022-05-06 13:12:00|228.76|226.36|229.78|227.38|229.78|227.38|228.76|226.36|0
1651842730000|2022-05-06 13:12:10|229.7|227.3|230.65|228.25|230.65|228.25|229.7|227.3|0
1651842740000|2022-05-06 13:12:20|230.96|228.56|231.59|229.19|231.59|229.19|230.96|228.56|0
1651842750000|2022-05-06 13:12:30|232.07|229.67|231.75|229.35|232.07|229.67|231.67|229.27|0
1651842760000|2022-05-06 13:12:40|231.43|229.03|231.43|229.03|231.43|229.03|231.35|228.95|0
1651842770000|2022-05-06 13:12:50|231.28|228.88|231.12|228.72|231.28|228.88|230.96|228.56|0
1651842780000|2022-05-06 13:13:00|230.8|228.4|231.19|228.79|231.19|228.79|230.8|228.4|0
1651842790000|2022-05-06 13:13:10|231.28|228.88|231.12|228.72|231.28|228.88|230.96|228.56|0
1651842800000|2022-05-06 13:13:20|231.28|228.88|231.12|228.72|231.28|228.88|231.12|228.72|0
1651842810000|2022-05-06 13:13:30|231.43|229.03|231.43|229.03|231.51|229.11|231.43|229.03|0
1651842820000|2022-05-06 13:13:40|231.59|229.19|231.27|228.87|231.59|229.19|231.19|228.79|0
1651842830000|2022-05-06 13:13:50|231.43|229.03|231.75|229.35|231.75|229.35|231.43|229.03|0
1651842840000|2022-05-06 13:14:00|231.43|229.03|232.54|230.14|232.54|230.14|231.43|229.03|0
1651842850000|2022-05-06 13:14:10|232.38|229.98|232.54|230.14|232.54|230.14|232.22|229.82|0
1651842860000|2022-05-06 13:14:20|232.7|230.3|232.86|230.46|232.86|230.46|232.7|230.3|0
1651842870000|2022-05-06 13:14:30|232.7|230.3|232.77|230.37|233.01|230.61|232.7|230.3|0
1651842880000|2022-05-06 13:14:40|232.86|230.46|232.7|230.3|232.86|230.46|232.61|230.21|0
1651842890000|2022-05-06 13:14:50|232.85|230.45|232.22|229.82|232.85|230.45|232.22|229.82|0
1651842900000|2022-05-06 13:15:00|232.06|229.66|231.75|229.35|232.06|229.66|231.75|229.35|0
1651842910000|2022-05-06 13:15:10|231.59|229.19|229.54|227.14|231.59|229.19|229.54|227.14|0
1651842920000|2022-05-06 13:15:20|229.38|226.98|229.85|227.45|229.85|227.45|228.91|226.51|0
1651842930000|2022-05-06 13:15:30|229.7|227.3|229.7|227.3|230.01|227.61|229.7|227.3|0
1651842940000|2022-05-06 13:15:40|230.17|227.77|230.01|227.61|230.17|227.77|230.01|227.61|0
1651842950000|2022-05-06 13:15:50|230.33|227.93|230.33|227.93|230.33|227.93|230.17|227.77|0
1651842960000|2022-05-06 13:16:00|230.48|228.08|230.48|228.08|230.64|228.24|230.33|227.93|0
1651842970000|2022-05-06 13:16:10|230.64|228.24|231.11|228.71|231.11|228.71|230.64|228.24|0
1651842980000|2022-05-06 13:16:20|231.43|229.03|231.5|229.1|231.59|229.19|231.43|229.03|0
1651842990000|2022-05-06 13:16:30|231.43|229.03|231.11|228.71|231.43|229.03|231.11|228.71|0
1651843000000|2022-05-06 13:16:40|230.96|228.56|231.43|229.03|231.43|229.03|230.96|228.56|0
1651843010000|2022-05-06 13:16:50|231.11|228.71|231.59|229.19|231.59|229.19|231.11|228.71|0
1651843020000|2022-05-06 13:17:00|231.35|228.95|231.27|228.87|231.35|228.95|231.11|228.71|0
1651843030000|2022-05-06 13:17:10|231.59|229.19|231.27|228.87|231.59|229.19|231.19|228.79|0
1651843040000|2022-05-06 13:17:20|231.11|228.71|231.43|229.03|231.43|229.03|231.11|228.71|0
1651843050000|2022-05-06 13:17:30|231.11|228.71|231.43|229.03|231.43|229.03|231.11|228.71|0
1651843060000|2022-05-06 13:17:40|231.27|228.87|231.27|228.87|231.27|228.87|231.11|228.71|0
1651843070000|2022-05-06 13:17:50|230.95|228.55|230.95|228.55|231.27|228.87|230.95|228.55|0
1651843080000|2022-05-06 13:18:00|231.11|228.71|231.27|228.87|231.43|229.03|231.11|228.71|0
1651843090000|2022-05-06 13:18:10|231.43|229.03|231.58|229.18|231.58|229.18|231.27|228.87|0
1651843100000|2022-05-06 13:18:20|231.74|229.34|231.58|229.18|231.74|229.34|231.58|229.18|0
1651843110000|2022-05-06 13:18:30|231.43|229.03|231.58|229.18|231.58|229.18|231.27|228.87|0
1651843120000|2022-05-06 13:18:40|231.82|229.42|231.74|229.34|231.82|229.42|231.58|229.18|0
1651843130000|2022-05-06 13:18:50|231.9|229.5|232.06|229.66|232.06|229.66|231.9|229.5|0
1651843140000|2022-05-06 13:19:00|232.13|229.73|231.74|229.34|232.13|229.73|231.58|229.18|0
1651843150000|2022-05-06 13:19:10|231.66|229.26|231.9|229.5|231.9|229.5|231.66|229.26|0
1651843160000|2022-05-06 13:19:20|231.74|229.34|232.37|229.97|232.37|229.97|231.74|229.34|0
1651843170000|2022-05-06 13:19:30|232.29|229.89|232.22|229.82|232.29|229.89|232.22|229.82|0
1651843180000|2022-05-06 13:19:40|232.37|229.97|232.85|230.45|233.01|230.61|232.37|229.97|0
1651843190000|2022-05-06 13:19:50|233.01|230.61|232.85|230.45|233.01|230.61|232.85|230.45|0
1651843200000|2022-05-06 13:20:00|233.01|230.61|233.64|231.24|233.64|231.24|233.01|230.61|0
1651843210000|2022-05-06 13:20:10|233.8|231.4|233.8|231.4|233.8|231.4|233.64|231.24|0
1651843220000|2022-05-06 13:20:20|233.64|231.24|233.96|231.56|233.96|231.56|233.64|231.24|0
1651843230000|2022-05-06 13:20:30|233.8|231.4|233.8|231.4|233.8|231.4|233.8|231.4|0
1651843240000|2022-05-06 13:20:40|233.32|230.92|232.85|230.45|233.32|230.92|232.85|230.45|0
1651843250000|2022-05-06 13:20:50|232.53|230.13|233.32|230.92|233.32|230.92|232.53|230.13|0
1651843260000|2022-05-06 13:21:00|233.64|231.24|233.64|231.24|233.96|231.56|233.64|231.24|0
1651843270000|2022-05-06 13:21:10|233.48|231.08|233.8|231.4|233.8|231.4|233.32|230.92|0
1651843280000|2022-05-06 13:21:20|233.96|231.56|234.03|231.63|234.27|231.87|233.96|231.56|0
1651843290000|2022-05-06 13:21:30|234.12|231.72|234.43|232.03|234.43|232.03|234.12|231.72|0
1651843300000|2022-05-06 13:21:40|234.12|231.72|234.12|231.72|234.27|231.87|234.12|231.72|0
1651843310000|2022-05-06 13:21:50|234.27|231.87|234.43|232.03|234.43|232.03|234.27|231.87|0
1651843320000|2022-05-06 13:22:00|234.75|232.35|234.43|232.03|234.75|232.35|234.43|232.03|0
1651843330000|2022-05-06 13:22:10|234.35|231.95|234.43|232.03|234.43|232.03|234.35|231.95|0
1651843340000|2022-05-06 13:22:20|234.59|232.19|234.59|232.19|234.59|232.19|234.43|232.03|0
1651843350000|2022-05-06 13:22:30|233.96|231.56|233.8|231.4|234.11|231.71|233.8|231.4|0
1651843360000|2022-05-06 13:22:40|233.64|231.24|233.32|230.92|233.64|231.24|232.92|230.52|0
1651843370000|2022-05-06 13:22:50|233.64|231.24|232.84|230.44|233.64|231.24|232.84|230.44|0
1651843380000|2022-05-06 13:23:00|233.16|230.76|232.69|230.29|233.16|230.76|232.69|230.29|0
1651843390000|2022-05-06 13:23:10|232.05|229.65|231.1|228.7|232.05|229.65|231.1|228.7|0
1651843400000|2022-05-06 13:23:20|231.26|228.86|231.42|229.02|231.42|229.02|230.79|228.39|0
1651843410000|2022-05-06 13:23:30|231.58|229.18|230.79|228.39|231.58|229.18|230.79|228.39|0
1651843420000|2022-05-06 13:23:40|230.63|228.23|231.1|228.7|231.1|228.7|230.63|228.23|0
1651843430000|2022-05-06 13:23:50|230.95|228.55|230.79|228.39|230.95|228.55|230.63|228.23|0
1651843440000|2022-05-06 13:24:00|231.1|228.7|230.95|228.55|231.26|228.86|230.95|228.55|0
1651843450000|2022-05-06 13:24:10|231.1|228.7|231.1|228.7|231.1|228.7|231.1|228.7|0
1651843460000|2022-05-06 13:24:20|231.18|228.78|231.1|228.7|231.18|228.78|231.1|228.7|0
1651843470000|2022-05-06 13:24:30|231.42|229.02|232.05|229.65|232.13|229.73|231.42|229.02|0
1651843480000|2022-05-06 13:24:40|232.21|229.81|232.68|230.28|232.68|230.28|232.21|229.81|0
1651843490000|2022-05-06 13:24:50|232.84|230.44|232.68|230.28|233.16|230.76|232.68|230.28|0
1651843500000|2022-05-06 13:25:00|233|230.6|234.11|231.71|234.11|231.71|232.92|230.52|0
1651843510000|2022-05-06 13:25:10|233.87|231.47|233|230.6|233.87|231.47|233|230.6|0
1651843520000|2022-05-06 13:25:20|232.68|230.28|233.32|230.92|233.32|230.92|232.68|230.28|0
1651843530000|2022-05-06 13:25:30|233.16|230.76|233.63|231.23|233.63|231.23|233.16|230.76|0
1651843540000|2022-05-06 13:25:40|233.47|231.07|233.47|231.07|233.47|231.07|233.47|231.07|0
1651843550000|2022-05-06 13:25:50|233.16|230.76|233|230.6|233.16|230.76|233|230.6|0
1651843560000|2022-05-06 13:26:00|233.16|230.76|233.39|230.99|233.47|231.07|233.16|230.76|0
1651843570000|2022-05-06 13:26:10|233.16|230.76|232.6|230.2|233.16|230.76|232.6|230.2|0
1651843580000|2022-05-06 13:26:20|232.36|229.96|233|230.6|233|230.6|232.36|229.96|0
1651843590000|2022-05-06 13:26:30|233.07|230.67|233.55|231.15|233.55|231.15|233|230.6|0
1651843600000|2022-05-06 13:26:40|233.63|231.23|233.47|231.07|233.63|231.23|233.47|231.07|0
1651843610000|2022-05-06 13:26:50|233.63|231.23|233.79|231.39|233.79|231.39|233.47|231.07|0
1651843620000|2022-05-06 13:27:00|233.87|231.47|233.39|230.99|233.87|231.47|233.39|230.99|0
1651843630000|2022-05-06 13:27:10|233.31|230.91|233.07|230.67|233.47|231.07|233.07|230.67|0
1651843640000|2022-05-06 13:27:20|233.16|230.76|233.31|230.91|233.31|230.91|233.16|230.76|0
1651843650000|2022-05-06 13:27:30|233.63|231.23|233.31|230.91|233.63|231.23|233.31|230.91|0
1651843660000|2022-05-06 13:27:40|233.23|230.83|233.16|230.76|233.23|230.83|233.16|230.76|0
1651843670000|2022-05-06 13:27:50|233|230.6|232.68|230.28|233.07|230.67|232.68|230.28|0
1651843680000|2022-05-06 13:28:00|232.52|230.12|232.2|229.8|232.84|230.44|232.2|229.8|0
1651843690000|2022-05-06 13:28:10|232.36|229.96|232.2|229.8|232.36|229.96|232.05|229.65|0
1651843700000|2022-05-06 13:28:20|232.52|230.12|233|230.6|233|230.6|232.36|229.96|0
1651843710000|2022-05-06 13:28:30|232.84|230.44|232.84|230.44|232.84|230.44|232.6|230.2|0
1651843720000|2022-05-06 13:28:40|233.15|230.75|233.15|230.75|233.15|230.75|233|230.6|0
1651843730000|2022-05-06 13:28:50|233.31|230.91|233.47|231.07|233.63|231.23|233.31|230.91|0
1651843740000|2022-05-06 13:29:00|233.23|230.83|232.52|230.12|233.23|230.83|232.36|229.96|0
1651843750000|2022-05-06 13:29:10|232.36|229.96|232.2|229.8|232.36|229.96|232.2|229.8|0
1651843760000|2022-05-06 13:29:20|232.04|229.64|231.96|229.56|232.2|229.8|231.73|229.33|0
1651843770000|2022-05-06 13:29:30|232.04|229.64|232.36|229.96|232.36|229.96|232.04|229.64|0
1651843780000|2022-05-06 13:29:40|232.04|229.64|231.57|229.17|232.04|229.64|231.57|229.17|0
1651843790000|2022-05-06 13:29:50|231.41|229.01|230.31|227.91|231.41|229.01|230.31|227.91|0
1651843800000|2022-05-06 13:30:00|231.1|228.7|232.68|230.28|232.68|230.28|231.1|228.7|0
1651843810000|2022-05-06 13:30:10|233.47|231.07|231.89|229.49|233.63|231.23|231.89|229.49|0
1651843820000|2022-05-06 13:30:20|233.31|230.91|232.68|230.28|233.31|230.91|232.52|230.12|0
1651843830000|2022-05-06 13:30:30|231.73|229.33|232.36|229.96|233.47|231.07|231.73|229.33|0
1651843840000|2022-05-06 13:30:40|231.73|229.33|230.54|228.14|231.73|229.33|230.54|228.14|0
1651843850000|2022-05-06 13:30:50|230.15|227.75|229.05|226.65|230.15|227.75|228.89|226.49|0
1651843860000|2022-05-06 13:31:00|229.75|227.35|229.83|227.43|229.83|227.43|229.36|226.96|0
1651843870000|2022-05-06 13:31:10|230.38|227.98|233.15|230.75|233.94|231.54|230.38|227.98|0
1651843880000|2022-05-06 13:31:20|234.1|231.7|233.15|230.75|234.1|231.7|233.15|230.75|0
1651843890000|2022-05-06 13:31:30|233.63|231.23|233.31|230.91|233.63|231.23|233.31|230.91|0
1651843900000|2022-05-06 13:31:40|233.78|231.38|233.7|231.3|233.94|231.54|233.7|231.3|0
1651843910000|2022-05-06 13:31:50|232.99|230.59|233.38|230.98|233.38|230.98|232.59|230.19|0
1651843920000|2022-05-06 13:32:00|234.1|231.7|232.99|230.59|234.18|231.78|232.99|230.59|0
1651843930000|2022-05-06 13:32:10|232.83|230.43|231.33|228.93|233.31|230.91|231.33|228.93|0
1651843940000|2022-05-06 13:32:20|231.09|228.69|232.2|229.8|232.2|229.8|230.46|228.06|0
1651843950000|2022-05-06 13:32:30|231.57|229.17|230.22|227.82|231.57|229.17|230.22|227.82|0
1651843960000|2022-05-06 13:32:40|229.83|227.43|229.12|226.72|229.99|227.59|229.05|226.65|0
1651843970000|2022-05-06 13:32:50|229.67|227.27|229.2|226.8|229.67|227.27|229.2|226.8|0
1651843980000|2022-05-06 13:33:00|228.65|226.25|228.26|225.86|228.65|226.25|227.32|224.92|0
1651843990000|2022-05-06 13:33:10|227.63|225.23|227.16|224.76|227.63|225.23|226.85|224.45|0
1651844000000|2022-05-06 13:33:20|226.38|223.98|225.76|223.36|226.38|223.98|225.76|223.36|0
1651844010000|2022-05-06 13:33:30|225.29|222.89|224.98|222.58|225.29|222.89|224.74|222.34|0
1651844020000|2022-05-06 13:33:40|224.51|222.11|224.67|222.27|224.67|222.27|224.36|221.96|0
1651844030000|2022-05-06 13:33:50|224.2|221.8|224.36|221.96|224.36|221.96|224.2|221.8|0
1651844040000|2022-05-06 13:34:00|224.51|222.11|225.13|222.73|225.13|222.73|224.51|222.11|0
1651844050000|2022-05-06 13:34:10|226.14|223.74|226.14|223.74|226.85|224.45|226.14|223.74|0
1651844060000|2022-05-06 13:34:20|226.07|223.67|225.44|223.04|226.22|223.82|225.44|223.04|0
1651844070000|2022-05-06 13:34:30|224.9|222.5|223.46|221.06|224.9|222.5|223.3|220.9|0
1651844080000|2022-05-06 13:34:40|223.77|221.37|222.84|220.44|223.77|221.37|222.84|220.44|0
1651844090000|2022-05-06 13:34:50|223.3|220.9|225.33|222.93|225.33|222.93|223.15|220.75|0
1651844100000|2022-05-06 13:35:00|225.64|223.24|224.1|221.7|225.64|223.24|223.94|221.54|0
1651844110000|2022-05-06 13:35:10|223.63|221.23|224.1|221.7|224.79|222.39|223.63|221.23|0
1651844120000|2022-05-06 13:35:20|223.48|221.08|223.48|221.08|223.48|221.08|223.48|221.08|0
1651844130000|2022-05-06 13:35:30|223.63|221.23|223.17|220.77|223.63|221.23|222.17|219.77|0
1651844140000|2022-05-06 13:35:40|222.86|220.46|222.55|220.15|222.86|220.46|222.55|220.15|0
1651844150000|2022-05-06 13:35:50|222.4|220|222.55|220.15|222.55|220.15|222.4|220|0
1651844160000|2022-05-06 13:36:00|222.25|219.85|221.63|219.23|222.25|219.85|221.63|219.23|0
1651844170000|2022-05-06 13:36:10|221.32|218.92|219.94|217.54|221.32|218.92|219.94|217.54|0
1651844180000|2022-05-06 13:36:20|219.49|217.09|220.25|217.85|220.25|217.85|219.49|217.09|0
1651844190000|2022-05-06 13:36:30|219.79|217.39|219.03|216.63|219.79|217.39|218.57|216.17|0
1651844200000|2022-05-06 13:36:40|219.18|216.78|218.42|216.02|219.18|216.78|218.42|216.02|0
1651844210000|2022-05-06 13:36:50|218.27|215.87|216.75|214.35|218.27|215.87|216.75|214.35|0
1651844220000|2022-05-06 13:37:00|214.99|212.59|213.62|211.22|214.99|212.59|213.62|211.22|0
1651844230000|2022-05-06 13:37:10|213.78|211.38|216.68|214.28|216.98|214.58|213.78|211.38|0
1651844240000|2022-05-06 13:37:20|216.53|214.13|215.76|213.36|216.53|214.13|215.16|212.76|0
1651844250000|2022-05-06 13:37:30|215.61|213.21|215.91|213.51|215.91|213.51|215.46|213.06|0
1651844260000|2022-05-06 13:37:40|216.13|213.73|214.85|212.45|216.13|213.73|214.85|212.45|0
1651844270000|2022-05-06 13:37:50|213.8|211.4|216.21|213.81|216.21|213.81|213.65|211.25|0
1651844280000|2022-05-06 13:38:00|218.95|216.55|217.8|215.4|218.95|216.55|216.97|214.57|0
1651844290000|2022-05-06 13:38:10|218.18|215.78|217.58|215.18|218.18|215.78|217.58|215.18|0
1651844300000|2022-05-06 13:38:20|216.06|213.66|215.91|213.51|216.06|213.66|215.76|213.36|0
1651844310000|2022-05-06 13:38:30|216.82|214.42|215.91|213.51|216.82|214.42|215.91|213.51|0
1651844320000|2022-05-06 13:38:40|216.06|213.66|216.51|214.11|216.82|214.42|216.06|213.66|0
1651844330000|2022-05-06 13:38:50|216.82|214.42|215.61|213.21|216.82|214.42|215.61|213.21|0
1651844340000|2022-05-06 13:39:00|216.06|213.66|216.06|213.66|216.51|214.11|215.53|213.13|0
1651844350000|2022-05-06 13:39:10|215.31|212.91|214.4|212|215.46|213.06|214.4|212|0
1651844360000|2022-05-06 13:39:20|213.95|211.55|215|212.6|215.15|212.75|213.95|211.55|0
1651844370000|2022-05-06 13:39:30|215.08|212.68|213.05|210.65|215.08|212.68|213.05|210.65|0
1651844380000|2022-05-06 13:39:40|213.2|210.8|213.8|211.4|213.8|211.4|213.2|210.8|0
1651844390000|2022-05-06 13:39:50|213.2|210.8|213.5|211.1|213.57|211.17|213.2|210.8|0
1651844400000|2022-05-06 13:40:00|213.8|211.4|215.07|212.67|216.13|213.73|213.8|211.4|0
1651844410000|2022-05-06 13:40:10|215.91|213.51|215.83|213.43|216.21|213.81|215.83|213.43|0
1651844420000|2022-05-06 13:40:20|215.76|213.36|214.62|212.22|215.76|213.36|214.62|212.22|0
1651844430000|2022-05-06 13:40:30|214.25|211.85|215.76|213.36|215.76|213.36|214.25|211.85|0
1651844440000|2022-05-06 13:40:40|216.36|213.96|217.65|215.25|217.65|215.25|215.98|213.58|0
1651844450000|2022-05-06 13:40:50|216.89|214.49|217.72|215.32|217.72|215.32|216.74|214.34|0
1651844460000|2022-05-06 13:41:00|217.27|214.87|217.88|215.48|217.88|215.48|217.19|214.79|0
1651844470000|2022-05-06 13:41:10|217.65|215.25|216.97|214.57|217.65|215.25|216.81|214.41|0
1651844480000|2022-05-06 13:41:20|216.58|214.18|215.53|213.13|217.12|214.72|215.53|213.13|0
1651844490000|2022-05-06 13:41:30|215.3|212.9|216.06|213.66|216.06|213.66|215.15|212.75|0
1651844500000|2022-05-06 13:41:40|215.6|213.2|218.79|216.39|218.79|216.39|215.37|212.97|0
1651844510000|2022-05-06 13:41:50|218.48|216.08|220.31|217.91|220.31|217.91|218.48|216.08|0
1651844520000|2022-05-06 13:42:00|219.4|217|218.4|216|219.4|217|218.1|215.7|0
1651844530000|2022-05-06 13:42:10|216.96|214.56|218.94|216.54|218.94|216.54|216.96|214.56|0
1651844540000|2022-05-06 13:42:20|218.48|216.08|218.33|215.93|219.4|217|218.03|215.63|0
1651844550000|2022-05-06 13:42:30|217.42|215.02|217.57|215.17|218.33|215.93|217.42|215.02|0
1651844560000|2022-05-06 13:42:40|217.42|215.02|215.6|213.2|217.42|215.02|215.6|213.2|0
1651844570000|2022-05-06 13:42:50|216.96|214.56|216.51|214.11|217.12|214.72|216.51|214.11|0
1651844580000|2022-05-06 13:43:00|216.36|213.96|215.15|212.75|216.36|213.96|214.77|212.37|0
1651844590000|2022-05-06 13:43:10|214.47|212.07|214.4|212|214.47|212.07|214.32|211.92|0
1651844600000|2022-05-06 13:43:20|213.94|211.54|213.79|211.39|215.15|212.75|213.79|211.39|0
1651844610000|2022-05-06 13:43:30|213.64|211.24|213.79|211.39|215|212.6|213.64|211.24|0
1651844620000|2022-05-06 13:43:40|213.49|211.09|212.59|210.19|214.24|211.84|212.59|210.19|0
1651844630000|2022-05-06 13:43:50|213.41|211.01|214.39|211.99|214.39|211.99|213.04|210.64|0
1651844640000|2022-05-06 13:44:00|214.09|211.69|212.29|209.89|214.09|211.69|212.29|209.89|0
1651844650000|2022-05-06 13:44:10|212.89|210.49|212.66|210.26|212.89|210.49|211.84|209.44|0
1651844660000|2022-05-06 13:44:20|212.74|210.34|212.21|209.81|212.74|210.34|212.21|209.81|0
1651844670000|2022-05-06 13:44:30|211.69|209.29|211.76|209.36|211.99|209.59|211.69|209.29|0
1651844680000|2022-05-06 13:44:40|212.44|210.04|211.61|209.21|212.44|210.04|211.61|209.21|0
1651844690000|2022-05-06 13:44:50|211.99|209.59|211.69|209.29|212.14|209.74|211.69|209.29|0
1651844700000|2022-05-06 13:45:00|211.84|209.44|213.34|210.94|213.34|210.94|211.84|209.44|0
1651844710000|2022-05-06 13:45:10|211.84|209.44|211.54|209.14|211.84|209.44|211.54|209.14|0
1651844720000|2022-05-06 13:45:20|211.09|208.69|210.79|208.39|211.17|208.77|210.79|208.39|0
1651844730000|2022-05-06 13:45:30|210.94|208.54|210.05|207.65|210.94|208.54|210.05|207.65|0
1651844740000|2022-05-06 13:45:40|210.94|208.54|213.26|210.86|213.26|210.86|210.94|208.54|0
1651844750000|2022-05-06 13:45:50|212.89|210.49|211.54|209.14|212.89|210.49|211.54|209.14|0
1651844760000|2022-05-06 13:46:00|210.87|208.47|210.2|207.8|210.94|208.54|210.2|207.8|0
1651844770000|2022-05-06 13:46:10|210.05|207.65|208.27|205.87|210.05|207.65|208.27|205.87|0
1651844780000|2022-05-06 13:46:20|209.01|206.61|208.27|205.87|209.01|206.61|208.12|205.72|0
1651844790000|2022-05-06 13:46:30|208.12|205.72|208.12|205.72|208.41|206.01|208.12|205.72|0
1651844800000|2022-05-06 13:46:40|207.97|205.57|208.56|206.16|209.3|206.9|207.97|205.57|0
1651844810000|2022-05-06 13:46:50|208.26|205.86|208.12|205.72|208.71|206.31|208.12|205.72|0
1651844820000|2022-05-06 13:47:00|207.52|205.12|206.79|204.39|207.52|205.12|206.79|204.39|0
1651844830000|2022-05-06 13:47:10|206.93|204.53|205.75|203.35|206.93|204.53|205.75|203.35|0
1651844840000|2022-05-06 13:47:20|205.46|203.06|204.87|202.47|205.46|203.06|204.87|202.47|0
1651844850000|2022-05-06 13:47:30|205.02|202.62|203.99|201.59|205.02|202.62|203.99|201.59|0
1651844860000|2022-05-06 13:47:40|203.4|201|203.11|200.71|203.55|201.15|203.11|200.71|0
1651844870000|2022-05-06 13:47:50|202.97|200.57|202.82|200.42|202.97|200.57|202.82|200.42|0
1651844880000|2022-05-06 13:48:00|202.96|200.56|203.4|201|203.4|201|202.53|200.13|0
1651844890000|2022-05-06 13:48:10|204.14|201.74|204.58|202.18|205.16|202.76|204.14|201.74|0
1651844900000|2022-05-06 13:48:20|204.87|202.47|205.31|202.91|205.46|203.06|204.87|202.47|0
1651844910000|2022-05-06 13:48:30|205.75|203.35|204.87|202.47|206.49|204.09|204.87|202.47|0
1651844920000|2022-05-06 13:48:40|206.05|203.65|206.05|203.65|206.05|203.65|205.6|203.2|0
1651844930000|2022-05-06 13:48:50|206.64|204.24|204.27|201.87|206.64|204.24|203.68|201.28|0
1651844940000|2022-05-06 13:49:00|205.01|202.61|204.72|202.32|205.16|202.76|204.72|202.32|0
1651844950000|2022-05-06 13:49:10|205.16|202.76|210.07|207.67|210.07|207.67|205.16|202.76|0
1651844960000|2022-05-06 13:49:20|208.44|206.04|207.99|205.59|208.51|206.11|207.99|205.59|0
1651844970000|2022-05-06 13:49:30|207.4|205|207.18|204.78|207.4|205|206.66|204.26|0
1651844980000|2022-05-06 13:49:40|207.11|204.71|209.8|207.4|209.8|207.4|207.11|204.71|0
1651844990000|2022-05-06 13:49:50|211.47|209.07|212.36|209.96|212.66|210.26|211.32|208.92|0
1651845000000|2022-05-06 13:50:00|211.77|209.37|213.17|210.77|213.17|210.77|211.47|209.07|0
1651845010000|2022-05-06 13:50:10|213.77|211.37|213.7|211.3|214.14|211.74|213.7|211.3|0
1651845020000|2022-05-06 13:50:20|212.73|210.33|211.62|209.22|212.73|210.33|211.47|209.07|0
1651845030000|2022-05-06 13:50:30|212.8|210.4|213.7|211.3|213.7|211.3|212.8|210.4|0
1651845040000|2022-05-06 13:50:40|211.91|209.51|212.21|209.81|212.21|209.81|211.47|209.07|0
1651845050000|2022-05-06 13:50:50|212.06|209.66|212.13|209.73|212.51|210.11|212.06|209.66|0
1651845060000|2022-05-06 13:51:00|214.56|212.16|214.71|212.31|214.71|212.31|214.12|211.72|0
1651845070000|2022-05-06 13:51:10|215.3|212.9|214.12|211.72|215.3|212.9|213.82|211.42|0
1651845080000|2022-05-06 13:51:20|212.93|210.53|212.93|210.53|213.82|211.42|212.93|210.53|0
1651845090000|2022-05-06 13:51:30|212.78|210.38|211.45|209.05|212.78|210.38|211.45|209.05|0
1651845100000|2022-05-06 13:51:40|210.49|208.09|210.57|208.17|211.31|208.91|210.49|208.09|0
1651845110000|2022-05-06 13:51:50|210.28|207.88|210.42|208.02|210.42|208.02|209.98|207.58|0
1651845120000|2022-05-06 13:52:00|211.45|209.05|209.4|207|211.45|209.05|209.4|207|0
1651845130000|2022-05-06 13:52:10|209.54|207.14|209.54|207.14|209.54|207.14|209.32|206.92|0
1651845140000|2022-05-06 13:52:20|209.1|206.7|210.49|208.09|210.49|208.09|209.1|206.7|0
1651845150000|2022-05-06 13:52:30|210.86|208.46|209.83|207.43|210.86|208.46|209.83|207.43|0
1651845160000|2022-05-06 13:52:40|208.95|206.55|208.66|206.26|209.25|206.85|208.66|206.26|0
1651845170000|2022-05-06 13:52:50|208.52|206.12|207.35|204.95|208.52|206.12|207.35|204.95|0
1651845180000|2022-05-06 13:53:00|208.95|206.55|209.54|207.14|209.54|207.14|208.95|206.55|0
1651845190000|2022-05-06 13:53:10|209.25|206.85|209.39|206.99|209.39|206.99|209.1|206.7|0
1651845200000|2022-05-06 13:53:20|209.69|207.29|209.69|207.29|209.69|207.29|209.1|206.7|0
1651845210000|2022-05-06 13:53:30|209.39|206.99|207.64|205.24|209.39|206.99|207.56|205.16|0
1651845220000|2022-05-06 13:53:40|207.78|205.38|209.9|207.5|209.9|207.5|207.78|205.38|0
1651845230000|2022-05-06 13:53:50|211.16|208.76|208.81|206.41|211.16|208.76|208.81|206.41|0
1651845240000|2022-05-06 13:54:00|208.51|206.11|209.69|207.29|209.69|207.29|208.51|206.11|0
1651845250000|2022-05-06 13:54:10|209.25|206.85|210.27|207.87|210.27|207.87|208.95|206.55|0
1651845260000|2022-05-06 13:54:20|209.98|207.58|208.81|206.41|209.98|207.58|208.81|206.41|0
1651845270000|2022-05-06 13:54:30|208.58|206.18|207.93|205.53|208.58|206.18|207.93|205.53|0
1651845280000|2022-05-06 13:54:40|208.95|206.55|209.54|207.14|210.13|207.73|208.95|206.55|0
1651845290000|2022-05-06 13:54:50|209.83|207.43|208.66|206.26|209.98|207.58|208.66|206.26|0
1651845300000|2022-05-06 13:55:00|208.81|206.41|209.83|207.43|209.83|207.43|208.81|206.41|0
1651845310000|2022-05-06 13:55:10|210.12|207.72|209.98|207.58|211.01|208.61|209.98|207.58|0
1651845320000|2022-05-06 13:55:20|209.54|207.14|207.78|205.38|209.68|207.28|207.78|205.38|0
1651845330000|2022-05-06 13:55:30|208.07|205.67|206.91|204.51|208.07|205.67|206.91|204.51|0
1651845340000|2022-05-06 13:55:40|208.07|205.67|207.78|205.38|208.22|205.82|207.78|205.38|0
1651845350000|2022-05-06 13:55:50|207.34|204.94|207.2|204.8|207.64|205.24|207.2|204.8|0
1651845360000|2022-05-06 13:56:00|206.91|204.51|208.07|205.67|208.07|205.67|206.91|204.51|0
1651845370000|2022-05-06 13:56:10|207.63|205.23|208|205.6|208|205.6|207.63|205.23|0
1651845380000|2022-05-06 13:56:20|208.07|205.67|207.63|205.23|208.07|205.67|207.63|205.23|0
1651845390000|2022-05-06 13:56:30|208.22|205.82|209.68|207.28|210.12|207.72|208|205.6|0
1651845400000|2022-05-06 13:56:40|208.66|206.26|207.05|204.65|208.66|206.26|207.05|204.65|0
1651845410000|2022-05-06 13:56:50|207.34|204.94|206.03|203.63|207.34|204.94|206.03|203.63|0
1651845420000|2022-05-06 13:57:00|205.31|202.91|204.58|202.18|205.31|202.91|204.58|202.18|0
1651845430000|2022-05-06 13:57:10|205.16|202.76|205.31|202.91|205.31|202.91|205.02|202.62|0
1651845440000|2022-05-06 13:57:20|206.32|203.92|207.05|204.65|207.05|204.65|206.32|203.92|0
1651845450000|2022-05-06 13:57:30|207.34|204.94|206.47|204.07|207.34|204.94|206.47|204.07|0
1651845460000|2022-05-06 13:57:40|206.76|204.36|207.05|204.65|207.05|204.65|206.47|204.07|0
1651845470000|2022-05-06 13:57:50|206.61|204.21|205.37|202.97|206.61|204.21|205.37|202.97|0
1651845480000|2022-05-06 13:58:00|206.47|204.07|205.3|202.9|206.47|204.07|205.3|202.9|0
1651845490000|2022-05-06 13:58:10|205.01|202.61|205.74|203.34|206.76|204.36|205.01|202.61|0
1651845500000|2022-05-06 13:58:20|206.47|204.07|207.19|204.79|207.19|204.79|206.32|203.92|0
1651845510000|2022-05-06 13:58:30|206.47|204.07|206.68|204.28|207.34|204.94|206.47|204.07|0
1651845520000|2022-05-06 13:58:40|206.32|203.92|206.61|204.21|206.68|204.28|206.1|203.7|0
1651845530000|2022-05-06 13:58:50|206.83|204.43|208.21|205.81|208.21|205.81|206.54|204.14|0
1651845540000|2022-05-06 13:59:00|208.36|205.96|206.76|204.36|208.36|205.96|206.76|204.36|0
1651845550000|2022-05-06 13:59:10|206.46|204.06|206.9|204.5|206.9|204.5|206.17|203.77|0
1651845560000|2022-05-06 13:59:20|207.19|204.79|207.63|205.23|207.63|205.23|206.9|204.5|0
1651845570000|2022-05-06 13:59:30|208.87|206.47|207.48|205.08|208.87|206.47|207.48|205.08|0
1651845580000|2022-05-06 13:59:40|208.21|205.81|208.72|206.32|208.8|206.4|208.21|205.81|0
1651845590000|2022-05-06 13:59:50|208.28|205.88|209.09|206.69|209.53|207.13|208.28|205.88|0
1651845600000|2022-05-06 14:00:00|208.36|205.96|208.14|205.74|208.58|206.18|207.48|205.08|0
1651845610000|2022-05-06 14:00:10|207.78|205.38|210.56|208.16|210.56|208.16|207.78|205.38|0
1651845620000|2022-05-06 14:00:20|211.07|208.67|209.82|207.42|211.07|208.67|209.68|207.28|0
1651845630000|2022-05-06 14:00:30|210.71|208.31|210.12|207.72|211|208.6|210.12|207.72|0
1651845640000|2022-05-06 14:00:40|210.7|208.3|210.7|208.3|210.85|208.45|210.26|207.86|0
1651845650000|2022-05-06 14:00:50|210.85|208.45|209.68|207.28|211|208.6|209.68|207.28|0
1651845660000|2022-05-06 14:01:00|209.82|207.42|209.68|207.28|209.97|207.57|209.38|206.98|0
1651845670000|2022-05-06 14:01:10|210.12|207.72|211|208.6|211|208.6|210.12|207.72|0
1651845680000|2022-05-06 14:01:20|211.73|209.33|211|208.6|211.73|209.33|210.7|208.3|0
1651845690000|2022-05-06 14:01:30|212.03|209.63|212.32|209.92|212.32|209.92|212.03|209.63|0
1651845700000|2022-05-06 14:01:40|212.62|210.22|211.29|208.89|212.62|210.22|211.29|208.89|0
1651845710000|2022-05-06 14:01:50|211.36|208.96|211.14|208.74|211.44|209.04|210.92|208.52|0
1651845720000|2022-05-06 14:02:00|211.29|208.89|210.7|208.3|211.29|208.89|210.7|208.3|0
1651845730000|2022-05-06 14:02:10|210.56|208.16|208.65|206.25|210.56|208.16|208.65|206.25|0
1651845740000|2022-05-06 14:02:20|208.8|206.4|208.79|206.39|208.8|206.4|208.06|205.66|0
1651845750000|2022-05-06 14:02:30|208.36|205.96|208.21|205.81|208.5|206.1|208.06|205.66|0
1651845760000|2022-05-06 14:02:40|207.48|205.08|207.19|204.79|207.48|205.08|207.19|204.79|0
1651845770000|2022-05-06 14:02:50|204.48|202.08|204.41|202.01|204.99|202.59|204.41|202.01|0
1651845780000|2022-05-06 14:03:00|204.12|201.72|203.66|201.26|204.39|201.99|203.66|201.26|0
1651845790000|2022-05-06 14:03:10|203.23|200.83|203.95|201.55|203.95|201.55|202.94|200.54|0
1651845800000|2022-05-06 14:03:20|204.83|202.43|205.26|202.86|205.26|202.86|204.31|201.91|0
1651845810000|2022-05-06 14:03:30|204.24|201.84|205.41|203.01|205.41|203.01|204.24|201.84|0
1651845820000|2022-05-06 14:03:40|205.55|203.15|206.87|204.47|206.87|204.47|205.55|203.15|0
1651845830000|2022-05-06 14:03:50|206.72|204.32|206.58|204.18|206.72|204.32|206.43|204.03|0
1651845840000|2022-05-06 14:04:00|205.85|203.45|206.58|204.18|206.58|204.18|205.26|202.86|0
1651845850000|2022-05-06 14:04:10|207.46|205.06|207.75|205.35|207.75|205.35|206.87|204.47|0
1651845860000|2022-05-06 14:04:20|207.46|205.06|207.46|205.06|208.55|206.15|207.46|205.06|0
1651845870000|2022-05-06 14:04:30|206.35|203.95|206.58|204.18|206.72|204.32|206.35|203.95|0
1651845880000|2022-05-06 14:04:40|206.87|204.47|207.9|205.5|208.48|206.08|206.87|204.47|0
1651845890000|2022-05-06 14:04:50|208.19|205.79|208.78|206.38|208.78|206.38|208.04|205.64|0
1651845900000|2022-05-06 14:05:00|209.22|206.82|210.25|207.85|210.55|208.15|209.22|206.82|0
1651845910000|2022-05-06 14:05:10|211.44|209.04|212.84|210.44|212.84|210.44|211.44|209.04|0
1651845920000|2022-05-06 14:05:20|213.67|211.27|212.84|210.44|213.67|211.27|212.77|210.37|0
1651845930000|2022-05-06 14:05:30|213.07|210.67|213.96|211.56|213.96|211.56|212.77|210.37|0
1651845940000|2022-05-06 14:05:40|213.22|210.82|213.22|210.82|213.37|210.97|213.22|210.82|0
1651845950000|2022-05-06 14:05:50|214.86|212.46|213.67|211.27|214.86|212.46|213.67|211.27|0
1651845960000|2022-05-06 14:06:00|213.96|211.56|215.16|212.76|215.16|212.76|213.96|211.56|0
1651845970000|2022-05-06 14:06:10|215.01|212.61|214.86|212.46|215.31|212.91|214.86|212.46|0
1651845980000|2022-05-06 14:06:20|215.46|213.06|214.86|212.46|215.46|213.06|214.86|212.46|0
1651845990000|2022-05-06 14:06:30|215.01|212.61|215.61|213.21|215.76|213.36|214.86|212.46|0
1651846000000|2022-05-06 14:06:40|214.71|212.31|216.51|214.11|216.51|214.11|214.71|212.31|0
1651846010000|2022-05-06 14:06:50|216.21|213.81|217.11|214.71|217.11|214.71|216.21|213.81|0
1651846020000|2022-05-06 14:07:00|217.26|214.86|217.71|215.31|217.71|215.31|217.11|214.71|0
1651846030000|2022-05-06 14:07:10|218.92|216.52|218.16|215.76|218.92|216.52|218.16|215.76|0
1651846040000|2022-05-06 14:07:20|220.35|217.95|217.28|214.88|220.35|217.95|216.83|214.43|0
1651846050000|2022-05-06 14:07:30|216.45|214.05|216.14|213.74|216.53|214.13|215.99|213.59|0
1651846060000|2022-05-06 14:07:40|215.62|213.22|215.47|213.07|215.77|213.37|215.32|212.92|0
1651846070000|2022-05-06 14:07:50|215.32|212.92|214.41|212.01|215.62|213.22|214.26|211.86|0
1651846080000|2022-05-06 14:08:00|214.48|212.08|213.36|210.96|214.48|212.08|213.36|210.96|0
1651846090000|2022-05-06 14:08:10|213.06|210.66|213.21|210.81|213.66|211.26|213.06|210.66|0
1651846100000|2022-05-06 14:08:20|213.06|210.66|210.51|208.11|213.21|210.81|210.51|208.11|0
1651846110000|2022-05-06 14:08:30|210.81|208.41|209.77|207.37|211.11|208.71|209.77|207.37|0
1651846120000|2022-05-06 14:08:40|210.22|207.82|208.8|206.4|210.59|208.19|208.8|206.4|0
1651846130000|2022-05-06 14:08:50|209.17|206.77|209.03|206.63|209.47|207.07|209.03|206.63|0
1651846140000|2022-05-06 14:09:00|209.77|207.37|209.03|206.63|209.77|207.37|208.58|206.18|0
1651846150000|2022-05-06 14:09:10|209.54|207.14|210.66|208.26|210.66|208.26|208.88|206.48|0
1651846160000|2022-05-06 14:09:20|210.96|208.56|209.84|207.44|211.11|208.71|209.84|207.44|0
1651846170000|2022-05-06 14:09:30|210.07|207.67|208.88|206.48|210.22|207.82|208.88|206.48|0
1651846180000|2022-05-06 14:09:40|209.03|206.63|209.03|206.63|209.32|206.92|208.88|206.48|0
1651846190000|2022-05-06 14:09:50|209.17|206.77|208.73|206.33|209.62|207.22|208.73|206.33|0
1651846200000|2022-05-06 14:10:00|207.39|204.99|208.73|206.33|208.73|206.33|207.39|204.99|0
1651846210000|2022-05-06 14:10:10|209.17|206.77|207.69|205.29|209.32|206.92|207.61|205.21|0
1651846220000|2022-05-06 14:10:20|207.25|204.85|206.8|204.4|207.25|204.85|206.66|204.26|0
1651846230000|2022-05-06 14:10:30|206.95|204.55|205.92|203.52|206.95|204.55|205.48|203.08|0
1651846240000|2022-05-06 14:10:40|205.84|203.44|205.62|203.22|205.84|203.44|205.62|203.22|0
1651846250000|2022-05-06 14:10:50|205.48|203.08|205.48|203.08|206.07|203.67|205.48|203.08|0
1651846260000|2022-05-06 14:11:00|204.74|202.34|205.48|203.08|205.48|203.08|204.3|201.9|0
1651846270000|2022-05-06 14:11:10|205.77|203.37|206.36|203.96|206.36|203.96|205.48|203.08|0
1651846280000|2022-05-06 14:11:20|206.65|204.25|207.24|204.84|207.98|205.58|206.65|204.25|0
1651846290000|2022-05-06 14:11:30|208.13|205.73|211.11|208.71|211.56|209.16|208.13|205.73|0
1651846300000|2022-05-06 14:11:40|210.36|207.96|209.17|206.77|210.36|207.96|209.17|206.77|0
1651846310000|2022-05-06 14:11:50|209.91|207.51|210.13|207.73|211.26|208.86|209.91|207.51|0
1651846320000|2022-05-06 14:12:00|210.51|208.11|211.26|208.86|211.41|209.01|210.51|208.11|0
1651846330000|2022-05-06 14:12:10|213.1|210.7|214|211.6|214.15|211.75|213.1|210.7|0
1651846340000|2022-05-06 14:12:20|214.29|211.89|212.43|210.03|214.29|211.89|212.43|210.03|0
1651846350000|2022-05-06 14:12:30|212.21|209.81|213.25|210.85|213.25|210.85|212.21|209.81|0
1651846360000|2022-05-06 14:12:40|213.4|211|213.1|210.7|214|211.6|213.1|210.7|0
1651846370000|2022-05-06 14:12:50|212.65|210.25|213.7|211.3|213.7|211.3|212.65|210.25|0
1651846380000|2022-05-06 14:13:00|212.5|210.1|212.8|210.4|212.95|210.55|212.5|210.1|0
1651846390000|2022-05-06 14:13:10|213.4|211|212.95|210.55|213.4|211|212.35|209.95|0
1651846400000|2022-05-06 14:13:20|212.8|210.4|213.1|210.7|213.25|210.85|212.65|210.25|0
1651846410000|2022-05-06 14:13:30|211.76|209.36|212.35|209.95|212.35|209.95|211.76|209.36|0
1651846420000|2022-05-06 14:13:40|213.55|211.15|214.21|211.81|214.21|211.81|213.1|210.7|0
1651846430000|2022-05-06 14:13:50|215.19|212.79|218.12|215.72|218.12|215.72|215.19|212.79|0
1651846440000|2022-05-06 14:14:00|217.9|215.5|217.97|215.57|218.27|215.87|217.9|215.5|0
1651846450000|2022-05-06 14:14:10|217.6|215.2|219.26|216.86|219.26|216.86|217.6|215.2|0
1651846460000|2022-05-06 14:14:20|218.95|216.55|218.57|216.17|219.03|216.63|218.35|215.95|0
1651846470000|2022-05-06 14:14:30|217.14|214.74|216.39|213.99|217.14|214.74|215.94|213.54|0
1651846480000|2022-05-06 14:14:40|216.31|213.91|215.94|213.54|216.31|213.91|215.49|213.09|0
1651846490000|2022-05-06 14:14:50|215.19|212.79|215.04|212.64|215.19|212.79|214.29|211.89|0
1651846500000|2022-05-06 14:15:00|215.94|213.54|217.21|214.81|217.44|215.04|215.94|213.54|0
1651846510000|2022-05-06 14:15:10|217.06|214.66|218.27|215.87|218.27|215.87|217.06|214.66|0
1651846520000|2022-05-06 14:15:20|217.82|215.42|216.54|214.14|217.82|215.42|216.54|214.14|0
1651846530000|2022-05-06 14:15:30|217.21|214.81|218.05|215.65|218.2|215.8|217.21|214.81|0
1651846540000|2022-05-06 14:15:40|217.44|215.04|218.2|215.8|219.03|216.63|217.44|215.04|0
1651846550000|2022-05-06 14:15:50|217.74|215.34|217.59|215.19|218.5|216.1|217.51|215.11|0
1651846560000|2022-05-06 14:16:00|217.29|214.89|220.01|217.61|220.01|217.61|216.99|214.59|0
1651846570000|2022-05-06 14:16:10|219.56|217.16|219.25|216.85|219.56|217.16|218.95|216.55|0
1651846580000|2022-05-06 14:16:20|218.87|216.47|217.89|215.49|218.87|216.47|217.59|215.19|0
1651846590000|2022-05-06 14:16:30|217.59|215.19|219.41|217.01|219.41|217.01|217.59|215.19|0
1651846600000|2022-05-06 14:16:40|220.77|218.37|220.16|217.76|220.77|218.37|219.86|217.46|0
1651846610000|2022-05-06 14:16:50|220.62|218.22|219.56|217.16|220.62|218.22|219.56|217.16|0
1651846620000|2022-05-06 14:17:00|220.16|217.76|222.37|219.97|222.37|219.97|220.16|217.76|0
1651846630000|2022-05-06 14:17:10|222.45|220.05|222.29|219.89|222.75|220.35|221.99|219.59|0
1651846640000|2022-05-06 14:17:20|223.06|220.66|223.06|220.66|223.06|220.66|222.52|220.12|0
1651846650000|2022-05-06 14:17:30|222.82|220.42|225.05|222.65|225.05|222.65|222.82|220.42|0
1651846660000|2022-05-06 14:17:40|224.89|222.49|225.66|223.26|226.2|223.8|224.89|222.49|0
1651846670000|2022-05-06 14:17:50|226.04|223.64|227.2|224.8|227.2|224.8|226.04|223.64|0
1651846680000|2022-05-06 14:18:00|227.51|225.11|227.82|225.42|227.82|225.42|227.51|225.11|0
1651846690000|2022-05-06 14:18:10|227.97|225.57|228.63|226.23|228.63|226.23|227.51|225.11|0
1651846700000|2022-05-06 14:18:20|228.94|226.54|230.18|227.78|230.18|227.78|228.94|226.54|0
1651846710000|2022-05-06 14:18:30|228.68|226.28|230.39|227.99|230.39|227.99|228.68|226.28|0
1651846720000|2022-05-06 14:18:40|230.85|228.45|230.54|228.14|231.63|229.23|230.54|228.14|0
1651846730000|2022-05-06 14:18:50|230.39|227.99|234.46|232.06|234.46|232.06|230.39|227.99|0
1651846740000|2022-05-06 14:19:00|234.15|231.75|235.09|232.69|235.25|232.85|234.15|231.75|0
1651846750000|2022-05-06 14:19:10|234.54|232.14|235.88|233.48|235.88|233.48|234.54|232.14|0
1651846760000|2022-05-06 14:19:20|235.95|233.55|234.87|232.47|236.27|233.87|234.87|232.47|0
1651846770000|2022-05-06 14:19:30|234.95|232.55|231.71|229.31|235.5|233.1|231.71|229.31|0
1651846780000|2022-05-06 14:19:40|232.03|229.63|228.87|226.47|232.19|229.79|228.87|226.47|0
1651846790000|2022-05-06 14:19:50|228.56|226.16|226.83|224.43|228.56|226.16|226.83|224.43|0
1651846800000|2022-05-06 14:20:00|225.74|223.34|224.64|222.24|225.74|223.34|223.86|221.46|0
1651846810000|2022-05-06 14:20:10|224.18|221.78|223.24|220.84|224.18|221.78|223.24|220.84|0
1651846820000|2022-05-06 14:20:20|223.4|221|223.4|221|223.55|221.15|223.24|220.84|0
1651846830000|2022-05-06 14:20:30|223.55|221.15|224.33|221.93|224.33|221.93|223.55|221.15|0
1651846840000|2022-05-06 14:20:40|225.11|222.71|225.11|222.71|225.42|223.02|225.11|222.71|0
1651846850000|2022-05-06 14:20:50|224.18|221.78|224.64|222.24|224.64|222.24|224.18|221.78|0
1651846860000|2022-05-06 14:21:00|223.71|221.31|222.78|220.38|224.64|222.24|222.78|220.38|0
1651846870000|2022-05-06 14:21:10|223.55|221.15|222.16|219.76|223.55|221.15|221.69|219.29|0
1651846880000|2022-05-06 14:21:20|222.62|220.22|222.62|220.22|222.62|220.22|222.16|219.76|0
1651846890000|2022-05-06 14:21:30|223.55|221.15|222.38|219.98|223.86|221.46|222.38|219.98|0
1651846900000|2022-05-06 14:21:40|222.62|220.22|222.16|219.76|222.62|220.22|222.16|219.76|0
1651846910000|2022-05-06 14:21:50|222|219.6|222|219.6|222|219.6|222|219.6|0
1651846920000|2022-05-06 14:22:00|222.23|219.83|225.42|223.02|225.42|223.02|222.23|219.83|0
1651846930000|2022-05-06 14:22:10|225.58|223.18|225.58|223.18|225.58|223.18|224.8|222.4|0
1651846940000|2022-05-06 14:22:20|226.51|224.11|226.83|224.43|226.83|224.43|226.04|223.64|0
1651846950000|2022-05-06 14:22:30|226.36|223.96|227.3|224.9|227.37|224.97|226.36|223.96|0
1651846960000|2022-05-06 14:22:40|227.14|224.74|229.34|226.94|229.5|227.1|227.14|224.74|0
1651846970000|2022-05-06 14:22:50|228.87|226.47|229.97|227.57|229.97|227.57|228.87|226.47|0
1651846980000|2022-05-06 14:23:00|229.18|226.78|225.11|222.71|229.18|226.78|225.11|222.71|0
1651846990000|2022-05-06 14:23:10|224.64|222.24|224.02|221.62|224.64|222.24|224.02|221.62|0
1651847000000|2022-05-06 14:23:20|222.62|220.22|222.54|220.14|222.62|220.22|221.53|219.13|0
1651847010000|2022-05-06 14:23:30|221.92|219.52|225.11|222.71|225.11|222.71|221.92|219.52|0
1651847020000|2022-05-06 14:23:40|225.26|222.86|223.86|221.46|225.26|222.86|223.86|221.46|0
1651847030000|2022-05-06 14:23:50|223.78|221.38|225.42|223.02|225.42|223.02|223.78|221.38|0
1651847040000|2022-05-06 14:24:00|226.51|224.11|226.2|223.8|227.92|225.52|226.2|223.8|0
1651847050000|2022-05-06 14:24:10|226.36|223.96|225.89|223.49|226.36|223.96|225.89|223.49|0
1651847060000|2022-05-06 14:24:20|225.26|222.86|224.79|222.39|225.89|223.49|224.79|222.39|0
1651847070000|2022-05-06 14:24:30|225.11|222.71|225.57|223.17|225.57|223.17|225.11|222.71|0
1651847080000|2022-05-06 14:24:40|225.73|223.33|225.65|223.25|225.73|223.33|224.79|222.39|0
1651847090000|2022-05-06 14:24:50|225.42|223.02|226.04|223.64|226.2|223.8|225.42|223.02|0
1651847100000|2022-05-06 14:25:00|228.55|226.15|226.35|223.95|228.55|226.15|226.35|223.95|0
1651847110000|2022-05-06 14:25:10|225.65|223.25|226.51|224.11|226.59|224.19|225.57|223.17|0
1651847120000|2022-05-06 14:25:20|227.06|224.66|226.82|224.42|228.08|225.68|226.67|224.27|0
1651847130000|2022-05-06 14:25:30|227.14|224.74|227.14|224.74|227.14|224.74|226.82|224.42|0
1651847140000|2022-05-06 14:25:40|227.45|225.05|228.23|225.83|228.39|225.99|227.45|225.05|0
1651847150000|2022-05-06 14:25:50|227.92|225.52|227.92|225.52|227.92|225.52|227.29|224.89|0
1651847160000|2022-05-06 14:26:00|227.05|224.65|229.57|227.17|229.57|227.17|227.05|224.65|0
1651847170000|2022-05-06 14:26:10|229.73|227.33|231.39|228.99|231.39|228.99|229.73|227.33|0
1651847180000|2022-05-06 14:26:20|231.23|228.83|230.91|228.51|231.39|228.99|230.91|228.51|0
1651847190000|2022-05-06 14:26:30|230.83|228.43|231.07|228.67|231.07|228.67|230.83|228.43|0
1651847200000|2022-05-06 14:26:40|229.49|227.09|229.18|226.78|229.49|227.09|229.18|226.78|0
1651847210000|2022-05-06 14:26:50|228.86|226.46|228.86|226.46|228.86|226.46|228.08|225.68|0
1651847220000|2022-05-06 14:27:00|229.18|226.78|227.99|225.59|229.18|226.78|227.99|225.59|0
1651847230000|2022-05-06 14:27:10|227.92|225.52|229.18|226.78|229.18|226.78|227.92|225.52|0
1651847240000|2022-05-06 14:27:20|229.96|227.56|228.86|226.46|229.96|227.56|228.86|226.46|0
1651847250000|2022-05-06 14:27:30|229.33|226.93|228.86|226.46|229.33|226.93|228.07|225.67|0
1651847260000|2022-05-06 14:27:40|227.92|225.52|227.29|224.89|227.92|225.52|226.66|224.26|0
1651847270000|2022-05-06 14:27:50|227.37|224.97|227.68|225.28|228.7|226.3|227.37|224.97|0
1651847280000|2022-05-06 14:28:00|226.58|224.18|225.72|223.32|226.74|224.34|225.72|223.32|0
1651847290000|2022-05-06 14:28:10|226.66|224.26|227.45|225.05|227.68|225.28|226.58|224.18|0
1651847300000|2022-05-06 14:28:20|227.13|224.73|227.29|224.89|227.29|224.89|226.19|223.79|0
1651847310000|2022-05-06 14:28:30|226.66|224.26|226.82|224.42|226.82|224.42|226.35|223.95|0
1651847320000|2022-05-06 14:28:40|226.19|223.79|225.33|222.93|226.19|223.79|225.33|222.93|0
1651847330000|2022-05-06 14:28:50|225.41|223.01|224.32|221.92|225.41|223.01|223.85|221.45|0
1651847340000|2022-05-06 14:29:00|223.31|220.91|224.48|222.08|224.48|222.08|223.31|220.91|0
1651847350000|2022-05-06 14:29:10|224.16|221.76|225.88|223.48|225.88|223.48|224.01|221.61|0
1651847360000|2022-05-06 14:29:20|226.97|224.57|225.57|223.17|226.97|224.57|225.57|223.17|0
1651847370000|2022-05-06 14:29:30|224.94|222.54|223.08|220.68|224.94|222.54|223.08|220.68|0
1651847380000|2022-05-06 14:29:40|222.92|220.52|221.53|219.13|222.92|220.52|221.53|219.13|0
1651847390000|2022-05-06 14:29:50|222.3|219.9|220.44|218.04|222.3|219.9|220.44|218.04|0
1651847400000|2022-05-06 14:30:00|219.21|216.81|221.06|218.66|221.06|218.66|219.21|216.81|0
1651847410000|2022-05-06 14:30:10|222.45|220.05|220.6|218.2|222.45|220.05|220.6|218.2|0
1651847420000|2022-05-06 14:30:20|220.14|217.74|219.98|217.58|220.14|217.74|219.98|217.58|0
1651847430000|2022-05-06 14:30:30|217.16|214.76|217.78|215.38|217.78|215.38|217.16|214.76|0
1651847440000|2022-05-06 14:30:40|218.09|215.69|221.82|219.42|221.82|219.42|218.09|215.69|0
1651847450000|2022-05-06 14:30:50|222.13|219.73|220.45|218.05|222.44|220.04|220.45|218.05|0
1651847460000|2022-05-06 14:31:00|220.76|218.36|220.76|218.36|221.06|218.66|220.68|218.28|0
1651847470000|2022-05-06 14:31:10|221.22|218.82|221.68|219.28|221.68|219.28|221.06|218.66|0
1651847480000|2022-05-06 14:31:20|221.6|219.2|222.61|220.21|222.92|220.52|221.6|219.2|0
1651847490000|2022-05-06 14:31:30|222.77|220.37|223.08|220.68|223.08|220.68|222.77|220.37|0
1651847500000|2022-05-06 14:31:40|223.77|221.37|224.48|222.08|224.63|222.23|223.31|220.91|0
1651847510000|2022-05-06 14:31:50|224.63|222.23|226.03|223.63|226.27|223.87|224.63|222.23|0
1651847520000|2022-05-06 14:32:00|225.72|223.32|225.1|222.7|225.72|223.32|225.1|222.7|0
1651847530000|2022-05-06 14:32:10|226.5|224.1|225.72|223.32|226.5|224.1|225.72|223.32|0
1651847540000|2022-05-06 14:32:20|225.33|222.93|224.47|222.07|225.33|222.93|224.47|222.07|0
1651847550000|2022-05-06 14:32:30|224.16|221.76|223.39|220.99|224.16|221.76|223.39|220.99|0
1651847560000|2022-05-06 14:32:40|223.23|220.83|223.46|221.06|224.16|221.76|223.23|220.83|0
1651847570000|2022-05-06 14:32:50|221.84|219.44|222.76|220.36|223.23|220.83|221.84|219.44|0
1651847580000|2022-05-06 14:33:00|221.99|219.59|223.23|220.83|223.46|221.06|221.99|219.59|0
1651847590000|2022-05-06 14:33:10|222.45|220.05|222.14|219.74|222.61|220.21|222.14|219.74|0
1651847600000|2022-05-06 14:33:20|221.37|218.97|221.22|218.82|221.53|219.13|221.22|218.82|0
1651847610000|2022-05-06 14:33:30|221.06|218.66|221.06|218.66|221.06|218.66|220.29|217.89|0
1651847620000|2022-05-06 14:33:40|220.67|218.27|218.75|216.35|220.75|218.35|218.75|216.35|0
1651847630000|2022-05-06 14:33:50|217.98|215.58|218.29|215.89|218.29|215.89|217.83|215.43|0
1651847640000|2022-05-06 14:34:00|217.83|215.43|217.37|214.97|218.21|215.81|217.37|214.97|0
1651847650000|2022-05-06 14:34:10|216.91|214.51|217.37|214.97|217.52|215.12|216.91|214.51|0
1651847660000|2022-05-06 14:34:20|216.91|214.51|216.61|214.21|217.37|214.97|216.61|214.21|0
1651847670000|2022-05-06 14:34:30|216.3|213.9|216.61|214.21|216.61|214.21|216.15|213.75|0
1651847680000|2022-05-06 14:34:40|217.06|214.66|216.45|214.05|217.22|214.82|216.45|214.05|0
1651847690000|2022-05-06 14:34:50|216.3|213.9|216.91|214.51|216.91|214.51|216.3|213.9|0
1651847700000|2022-05-06 14:35:00|216.3|213.9|216.3|213.9|216.61|214.21|216.3|213.9|0
1651847710000|2022-05-06 14:35:10|216.45|214.05|216.61|214.21|216.61|214.21|215.99|213.59|0
1651847720000|2022-05-06 14:35:20|216.15|213.75|216.61|214.21|216.68|214.28|216.15|213.75|0
1651847730000|2022-05-06 14:35:30|216.76|214.36|216.91|214.51|216.91|214.51|216.45|214.05|0
1651847740000|2022-05-06 14:35:40|214.78|212.38|215.08|212.68|215.08|212.68|214.62|212.22|0
1651847750000|2022-05-06 14:35:50|215.38|212.98|216.3|213.9|216.3|213.9|215.38|212.98|0
1651847760000|2022-05-06 14:36:00|217.52|215.12|217.22|214.82|217.52|215.12|217.22|214.82|0
1651847770000|2022-05-06 14:36:10|216.6|214.2|215.38|212.98|216.6|214.2|214.78|212.38|0
1651847780000|2022-05-06 14:36:20|216.3|213.9|214.73|212.33|216.3|213.9|214.73|212.33|0
1651847790000|2022-05-06 14:36:30|214.88|212.48|212.61|210.21|214.88|212.48|212.61|210.21|0
1651847800000|2022-05-06 14:36:40|212.3|209.9|214.51|212.11|214.51|212.11|212.3|209.9|0
1651847810000|2022-05-06 14:36:50|214.21|211.81|213|210.6|214.21|211.81|213|210.6|0
1651847820000|2022-05-06 14:37:00|212.85|210.45|212.4|210|212.85|210.45|212.25|209.85|0
1651847830000|2022-05-06 14:37:10|211.5|209.1|211.05|208.65|211.5|209.1|211.05|208.65|0
1651847840000|2022-05-06 14:37:20|211.35|208.95|212.1|209.7|212.1|209.7|211.35|208.95|0
1651847850000|2022-05-06 14:37:30|211.2|208.8|212.1|209.7|212.32|209.92|211.2|208.8|0
1651847860000|2022-05-06 14:37:40|211.65|209.25|211.2|208.8|211.65|209.25|211.2|208.8|0
1651847870000|2022-05-06 14:37:50|211.05|208.65|211.42|209.02|211.65|209.25|211.05|208.65|0
1651847880000|2022-05-06 14:38:00|210.75|208.35|210.9|208.5|211.05|208.65|210.75|208.35|0
1651847890000|2022-05-06 14:38:10|210.97|208.57|211.05|208.65|211.05|208.65|210.67|208.27|0
1651847900000|2022-05-06 14:38:20|211.35|208.95|210.75|208.35|211.35|208.95|210.6|208.2|0
1651847910000|2022-05-06 14:38:30|211.05|208.65|212.25|209.85|212.25|209.85|211.05|208.65|0
1651847920000|2022-05-06 14:38:40|213.75|211.35|212.25|209.85|213.75|211.35|212.25|209.85|0
1651847930000|2022-05-06 14:38:50|212.55|210.15|213|210.6|213|210.6|212.55|210.15|0
1651847940000|2022-05-06 14:39:00|213.3|210.9|212.1|209.7|213.3|210.9|212.1|209.7|0
1651847950000|2022-05-06 14:39:10|211.95|209.55|212.55|210.15|212.55|210.15|211.95|209.55|0
1651847960000|2022-05-06 14:39:20|212.32|209.92|213.9|211.5|213.9|211.5|212.32|209.92|0
1651847970000|2022-05-06 14:39:30|214.2|211.8|213.75|211.35|214.2|211.8|213.75|211.35|0
1651847980000|2022-05-06 14:39:40|214.05|211.65|214.05|211.65|214.05|211.65|214.05|211.65|0
1651847990000|2022-05-06 14:39:50|214.73|212.33|215.11|212.71|215.11|212.71|214.73|212.33|0
1651848000000|2022-05-06 14:40:00|216.32|213.92|214.51|212.11|216.32|213.92|214.51|212.11|0
1651848010000|2022-05-06 14:40:10|213.9|211.5|216.24|213.84|216.24|213.84|213.3|210.9|0
1651848020000|2022-05-06 14:40:20|216.63|214.23|217.69|215.29|217.69|215.29|216.63|214.23|0
1651848030000|2022-05-06 14:40:30|218.91|216.51|218.3|215.9|219.22|216.82|218.3|215.9|0
1651848040000|2022-05-06 14:40:40|218.45|216.05|221.06|218.66|221.06|218.66|217.84|215.44|0
1651848050000|2022-05-06 14:40:50|220.75|218.35|221.67|219.27|221.67|219.27|220.6|218.2|0
1651848060000|2022-05-06 14:41:00|222.9|220.5|220.67|218.27|222.9|220.5|220.67|218.27|0
1651848070000|2022-05-06 14:41:10|220.6|218.2|219.83|217.43|220.6|218.2|219.83|217.43|0
1651848080000|2022-05-06 14:41:20|219.68|217.28|219.83|217.43|219.83|217.43|219.06|216.66|0
1651848090000|2022-05-06 14:41:30|220.29|217.89|221.74|219.34|221.74|219.34|220.29|217.89|0
1651848100000|2022-05-06 14:41:40|221.52|219.12|221.52|219.12|221.52|219.12|220.82|218.42|0
1651848110000|2022-05-06 14:41:50|220.9|218.5|220.9|218.5|220.98|218.58|220.52|218.12|0
1651848120000|2022-05-06 14:42:00|220.75|218.35|220.59|218.19|220.9|218.5|220.13|217.73|0
1651848130000|2022-05-06 14:42:10|220.29|217.89|220.05|217.65|220.82|218.42|220.05|217.65|0
1651848140000|2022-05-06 14:42:20|219.75|217.35|217.54|215.14|219.75|217.35|217.54|215.14|0
1651848150000|2022-05-06 14:42:30|217.92|215.52|217.08|214.68|217.92|215.52|216.78|214.38|0
1651848160000|2022-05-06 14:42:40|217.61|215.21|217.84|215.44|217.84|215.44|216.93|214.53|0
1651848170000|2022-05-06 14:42:50|218.15|215.75|218.41|216.01|218.76|216.36|218.15|215.75|0
1651848180000|2022-05-06 14:43:00|219.64|217.24|218.56|216.16|220.25|217.85|218.56|216.16|0
1651848190000|2022-05-06 14:43:10|218.11|215.71|219.64|217.24|219.64|217.24|217.87|215.47|0
1651848200000|2022-05-06 14:43:20|219.33|216.93|218.87|216.47|219.33|216.93|218.41|216.01|0
1651848210000|2022-05-06 14:43:30|218.56|216.16|221.48|219.08|221.48|219.08|218.56|216.16|0
1651848220000|2022-05-06 14:43:40|221.63|219.23|221.32|218.92|221.78|219.38|221.17|218.77|0
1651848230000|2022-05-06 14:43:50|220.71|218.31|221.02|218.62|221.17|218.77|220.71|218.31|0
1651848240000|2022-05-06 14:44:00|219.79|217.39|221.17|218.77|221.17|218.77|219.79|217.39|0
1651848250000|2022-05-06 14:44:10|221.86|219.46|220.86|218.46|221.86|219.46|220.71|218.31|0
1651848260000|2022-05-06 14:44:20|220.55|218.15|220.25|217.85|220.78|218.38|220.25|217.85|0
1651848270000|2022-05-06 14:44:30|221.01|218.61|220.55|218.15|221.32|218.92|220.55|218.15|0
1651848280000|2022-05-06 14:44:40|220.25|217.85|220.47|218.07|220.71|218.31|220.09|217.69|0
1651848290000|2022-05-06 14:44:50|220.25|217.85|219.63|217.23|220.25|217.85|219.63|217.23|0
1651848300000|2022-05-06 14:45:00|217.8|215.4|218.26|215.86|218.26|215.86|217.8|215.4|0
1651848310000|2022-05-06 14:45:10|218.56|216.16|222.71|220.31|222.71|220.31|218.26|215.86|0
1651848320000|2022-05-06 14:45:20|223.86|221.46|225.18|222.78|226.19|223.79|223.86|221.46|0
1651848330000|2022-05-06 14:45:30|226.03|223.63|225.96|223.56|226.03|223.63|225.49|223.09|0
1651848340000|2022-05-06 14:45:40|225.8|223.4|228.69|226.29|228.69|226.29|225.8|223.4|0
1651848350000|2022-05-06 14:45:50|229.08|226.68|227.99|225.59|229.24|226.84|227.99|225.59|0
1651848360000|2022-05-06 14:46:00|228.45|226.05|229.86|227.46|229.86|227.46|228.45|226.05|0
1651848370000|2022-05-06 14:46:10|229.55|227.15|229.71|227.31|230.33|227.93|229.55|227.15|0
1651848380000|2022-05-06 14:46:20|230.41|228.01|231.12|228.72|231.12|228.72|230.33|227.93|0
1651848390000|2022-05-06 14:46:30|231.2|228.8|231.59|229.19|231.91|229.51|231.2|228.8|0
1651848400000|2022-05-06 14:46:40|232.85|230.45|234.6|232.2|234.6|232.2|232.85|230.45|0
1651848410000|2022-05-06 14:46:50|235.55|233.15|234.91|232.51|236.98|234.58|234.91|232.51|0
1651848420000|2022-05-06 14:47:00|235.87|233.47|234.53|232.13|238.53|236.13|234.53|232.13|0
1651848430000|2022-05-06 14:47:10|233.97|231.57|232.53|230.13|234.22|231.82|232.53|230.13|0
1651848440000|2022-05-06 14:47:20|232.85|230.45|234.12|231.72|234.12|231.72|232.85|230.45|0
1651848450000|2022-05-06 14:47:30|233.17|230.77|233.33|230.93|234.04|231.64|233.17|230.77|0
1651848460000|2022-05-06 14:47:40|233.64|231.24|233.17|230.77|233.8|231.4|233.17|230.77|0
1651848470000|2022-05-06 14:47:50|233.4|231|233.17|230.77|233.64|231.24|233.17|230.77|0
1651848480000|2022-05-06 14:48:00|233.33|230.93|229.2|226.8|233.33|230.93|229.2|226.8|0
1651848490000|2022-05-06 14:48:10|229.99|227.59|229.83|227.43|230.15|227.75|229.67|227.27|0
1651848500000|2022-05-06 14:48:20|230.62|228.22|231.26|228.86|232.37|229.97|230.62|228.22|0
1651848510000|2022-05-06 14:48:30|230.94|228.54|231.26|228.86|231.42|229.02|230.78|228.38|0
1651848520000|2022-05-06 14:48:40|230.31|227.91|229.52|227.12|230.31|227.91|229.52|227.12|0
1651848530000|2022-05-06 14:48:50|229.2|226.8|229.04|226.64|229.2|226.8|228.1|225.7|0
1651848540000|2022-05-06 14:49:00|228.41|226.01|229.67|227.27|229.67|227.27|228.41|226.01|0
1651848550000|2022-05-06 14:49:10|229.99|227.59|229.43|227.03|229.99|227.59|229.43|227.03|0
1651848560000|2022-05-06 14:49:20|228.73|226.33|229.2|226.8|229.51|227.11|228.73|226.33|0
1651848570000|2022-05-06 14:49:30|231.26|228.86|232.05|229.65|232.05|229.65|231.26|228.86|0
1651848580000|2022-05-06 14:49:40|232.53|230.13|232.05|229.65|232.53|230.13|231.89|229.49|0
1651848590000|2022-05-06 14:49:50|231.73|229.33|232.21|229.81|232.21|229.81|231.26|228.86|0
1651848600000|2022-05-06 14:50:00|233.72|231.32|233.96|231.56|233.96|231.56|233.72|231.32|0
1651848610000|2022-05-06 14:50:10|234.92|232.52|233.32|230.92|235.56|233.16|233.32|230.92|0
1651848620000|2022-05-06 14:50:20|233|230.6|232.76|230.36|233|230.6|232.69|230.29|0
1651848630000|2022-05-06 14:50:30|232.53|230.13|230.46|228.06|232.53|230.13|230.46|228.06|0
1651848640000|2022-05-06 14:50:40|230.15|227.75|229.51|227.11|230.3|227.9|229.51|227.11|0
1651848650000|2022-05-06 14:50:50|228.72|226.32|229.67|227.27|229.67|227.27|228.72|226.32|0
1651848660000|2022-05-06 14:51:00|231.25|228.85|229.83|227.43|231.25|228.85|229.83|227.43|0
1651848670000|2022-05-06 14:51:10|229.2|226.8|229.35|226.95|229.35|226.95|228.25|225.85|0
1651848680000|2022-05-06 14:51:20|229.67|227.27|229.35|226.95|229.83|227.43|228.8|226.4|0
1651848690000|2022-05-06 14:51:30|229.2|226.8|230.14|227.74|230.46|228.06|229.2|226.8|0
1651848700000|2022-05-06 14:51:40|230.22|227.82|230.7|228.3|230.7|228.3|229.35|226.95|0
1651848710000|2022-05-06 14:51:50|230.46|228.06|229.04|226.64|230.46|228.06|229.04|226.64|0
1651848720000|2022-05-06 14:52:00|229.67|227.27|229.19|226.79|229.67|227.27|229.19|226.79|0
1651848730000|2022-05-06 14:52:10|230.3|227.9|231.33|228.93|231.41|229.01|230.3|227.9|0
1651848740000|2022-05-06 14:52:20|230.46|228.06|229.27|226.87|230.62|228.22|229.27|226.87|0
1651848750000|2022-05-06 14:52:30|228.56|226.16|228.09|225.69|228.56|226.16|227.78|225.38|0
1651848760000|2022-05-06 14:52:40|227.93|225.53|227.78|225.38|228.72|226.32|227.78|225.38|0
1651848770000|2022-05-06 14:52:50|227.77|225.37|228.09|225.69|228.09|225.69|227.77|225.37|0
1651848780000|2022-05-06 14:53:00|228.72|226.32|228.4|226|228.72|226.32|228.09|225.69|0
1651848790000|2022-05-06 14:53:10|229.35|226.95|229.43|227.03|229.43|227.03|229.11|226.71|0
1651848800000|2022-05-06 14:53:20|229.83|227.43|229.67|227.27|229.83|227.43|229.35|226.95|0
1651848810000|2022-05-06 14:53:30|230.78|228.38|231.17|228.77|231.73|229.33|230.78|228.38|0
1651848820000|2022-05-06 14:53:40|232.68|230.28|232.76|230.36|232.76|230.36|232.36|229.96|0
1651848830000|2022-05-06 14:53:50|232.04|229.64|231.96|229.56|232.04|229.64|230.62|228.22|0
1651848840000|2022-05-06 14:54:00|232.36|229.96|233.32|230.92|233.32|230.92|232.36|229.96|0
1651848850000|2022-05-06 14:54:10|233.64|231.24|232.52|230.12|233.64|231.24|232.52|230.12|0
1651848860000|2022-05-06 14:54:20|231.33|228.93|231.41|229.01|231.41|229.01|231.09|228.69|0
1651848870000|2022-05-06 14:54:30|231.73|229.33|232.52|230.12|232.52|230.12|231.73|229.33|0
1651848880000|2022-05-06 14:54:40|233|230.6|235.23|232.83|235.23|232.83|233|230.6|0
1651848890000|2022-05-06 14:54:50|235.39|232.99|237.16|234.76|237.16|234.76|235.39|232.99|0
1651848900000|2022-05-06 14:55:00|237.8|235.4|235.87|233.47|237.8|235.4|235.87|233.47|0
1651848910000|2022-05-06 14:55:10|234.27|231.87|234.75|232.35|235.07|232.67|234.27|231.87|0
1651848920000|2022-05-06 14:55:20|236.03|233.63|237.16|234.76|237.16|234.76|236.03|233.63|0
1651848930000|2022-05-06 14:55:30|235.71|233.31|235.71|233.31|236.03|233.63|235.55|233.15|0
1651848940000|2022-05-06 14:55:40|234.75|232.35|236.43|234.03|236.43|234.03|234.75|232.35|0
1651848950000|2022-05-06 14:55:50|237.16|234.76|236.84|234.44|237.32|234.92|236.35|233.95|0
1651848960000|2022-05-06 14:56:00|236.19|233.79|237.48|235.08|237.48|235.08|236.19|233.79|0
1651848970000|2022-05-06 14:56:10|236.84|234.44|237.32|234.92|237.32|234.92|236.19|233.79|0
1651848980000|2022-05-06 14:56:20|237.23|234.83|237.16|234.76|237.72|235.32|237.16|234.76|0
1651848990000|2022-05-06 14:56:30|237.48|235.08|235.71|233.31|237.48|235.08|235.71|233.31|0
1651849000000|2022-05-06 14:56:40|235.87|233.47|235.55|233.15|235.87|233.47|234.67|232.27|0
1651849010000|2022-05-06 14:56:50|235.87|233.47|235.55|233.15|235.87|233.47|234.75|232.35|0
1651849020000|2022-05-06 14:57:00|235.23|232.83|237|234.6|237|234.6|235.15|232.75|0
1651849030000|2022-05-06 14:57:10|236.67|234.27|236.51|234.11|236.67|234.27|236.03|233.63|0
1651849040000|2022-05-06 14:57:20|236.99|234.59|237.48|235.08|237.48|235.08|236.99|234.59|0
1651849050000|2022-05-06 14:57:30|237.64|235.24|238.44|236.04|238.6|236.2|237.64|235.24|0
1651849060000|2022-05-06 14:57:40|239.73|237.33|240.54|238.14|240.54|238.14|239.41|237.01|0
1651849070000|2022-05-06 14:57:50|240.38|237.98|239.73|237.33|240.38|237.98|239.73|237.33|0
1651849080000|2022-05-06 14:58:00|240.38|237.98|235.48|233.08|240.38|237.98|235.48|233.08|0
1651849090000|2022-05-06 14:58:10|235.56|233.16|235.64|233.24|235.64|233.24|235.32|232.92|0
1651849100000|2022-05-06 14:58:20|236.78|234.38|239.02|236.62|239.02|236.62|236.78|234.38|0
1651849110000|2022-05-06 14:58:30|238.53|236.13|239.26|236.86|239.26|236.86|238.05|235.65|0
1651849120000|2022-05-06 14:58:40|239.58|237.18|240.32|237.92|240.32|237.92|239.18|236.78|0
1651849130000|2022-05-06 14:58:50|239.99|237.59|241.13|238.73|241.13|238.73|239.99|237.59|0
1651849140000|2022-05-06 14:59:00|241.05|238.65|241.62|239.22|241.62|239.22|240.81|238.41|0
1651849150000|2022-05-06 14:59:10|241.3|238.9|239.75|237.35|241.3|238.9|239.75|237.35|0
1651849160000|2022-05-06 14:59:20|240.32|237.92|239.18|236.78|240.32|237.92|239.18|236.78|0
1651849170000|2022-05-06 14:59:30|238.53|236.13|237.72|235.32|238.53|236.13|237.72|235.32|0
1651849180000|2022-05-06 14:59:40|238.05|235.65|237.72|235.32|238.21|235.81|237.72|235.32|0
1651849190000|2022-05-06 14:59:50|238.05|235.65|237.48|235.08|238.05|235.65|237.48|235.08|0
1651849200000|2022-05-06 15:00:00|236.75|234.35|236.75|234.35|236.75|234.35|236.43|234.03|0
1651849210000|2022-05-06 15:00:10|238.86|236.46|236.27|233.87|238.86|236.46|235.94|233.54|0
1651849220000|2022-05-06 15:00:20|235.54|233.14|235.94|233.54|235.94|233.54|235.54|233.14|0
1651849230000|2022-05-06 15:00:30|236.43|234.03|236.75|234.35|236.75|234.35|235.62|233.22|0
1651849240000|2022-05-06 15:00:40|237.72|235.32|237.4|235|237.88|235.48|236.59|234.19|0
1651849250000|2022-05-06 15:00:50|238.53|236.13|238.12|235.72|238.53|236.13|237.88|235.48|0
1651849260000|2022-05-06 15:01:00|238.69|236.29|236.75|234.35|238.69|236.29|236.75|234.35|0
1651849270000|2022-05-06 15:01:10|238.21|235.81|238.53|236.13|238.85|236.45|238.21|235.81|0
1651849280000|2022-05-06 15:01:20|239.02|236.62|237.72|235.32|239.02|236.62|237.4|235|0
1651849290000|2022-05-06 15:01:30|236.91|234.51|236.43|234.03|237.4|235|236.43|234.03|0
1651849300000|2022-05-06 15:01:40|236.67|234.27|236.67|234.27|236.91|234.51|236.26|233.86|0
1651849310000|2022-05-06 15:01:50|236.26|233.86|236.5|234.1|236.5|234.1|236.1|233.7|0
1651849320000|2022-05-06 15:02:00|235.86|233.46|235.94|233.54|235.94|233.54|234.49|232.09|0
1651849330000|2022-05-06 15:02:10|235.3|232.9|237.47|235.07|237.47|235.07|235.14|232.74|0
1651849340000|2022-05-06 15:02:20|236.1|233.7|236.26|233.86|236.26|233.86|235.54|233.14|0
1651849350000|2022-05-06 15:02:30|236.43|234.03|235.46|233.06|236.43|234.03|235.46|233.06|0
1651849360000|2022-05-06 15:02:40|236.75|234.35|235.14|232.74|236.75|234.35|235.14|232.74|0
1651849370000|2022-05-06 15:02:50|235.46|233.06|234.65|232.25|235.46|233.06|234.65|232.25|0
1651849380000|2022-05-06 15:03:00|234.81|232.41|234.13|231.73|234.81|232.41|234.13|231.73|0
1651849390000|2022-05-06 15:03:10|234.21|231.81|231.41|229.01|234.21|231.81|231.41|229.01|0
1651849400000|2022-05-06 15:03:20|232|229.6|231.75|229.35|232.16|229.76|231.2|228.8|0
1651849410000|2022-05-06 15:03:30|233.67|231.27|233.11|230.71|233.67|231.27|232.79|230.39|0
1651849420000|2022-05-06 15:03:40|232.47|230.07|231.91|229.51|232.47|230.07|231.91|229.51|0
1651849430000|2022-05-06 15:03:50|232.55|230.15|232|229.6|232.55|230.15|232|229.6|0
1651849440000|2022-05-06 15:04:00|231.91|229.51|232.16|229.76|232.63|230.23|231.91|229.51|0
1651849450000|2022-05-06 15:04:10|233.11|230.71|232.79|230.39|233.27|230.87|232.79|230.39|0
1651849460000|2022-05-06 15:04:20|233.59|231.19|234.39|231.99|234.39|231.99|233.59|231.19|0
1651849470000|2022-05-06 15:04:30|234.23|231.83|233.59|231.19|234.23|231.83|233.27|230.87|0
1651849480000|2022-05-06 15:04:40|233.75|231.35|233.27|230.87|233.83|231.43|233.27|230.87|0
1651849490000|2022-05-06 15:04:50|233.91|231.51|232.79|230.39|233.91|231.51|232.79|230.39|0
1651849500000|2022-05-06 15:05:00|233.27|230.87|232.63|230.23|233.27|230.87|232.63|230.23|0
1651849510000|2022-05-06 15:05:10|231.68|229.28|230.72|228.32|231.68|229.28|229.93|227.53|0
1651849520000|2022-05-06 15:05:20|231.2|228.8|230.72|228.32|231.2|228.8|230.72|228.32|0
1651849530000|2022-05-06 15:05:30|231.68|229.28|231.83|229.43|231.83|229.43|230.56|228.16|0
1651849540000|2022-05-06 15:05:40|231.52|229.12|231.91|229.51|232.55|230.15|231.52|229.12|0
1651849550000|2022-05-06 15:05:50|231.83|229.43|231.43|229.03|231.83|229.43|231.36|228.96|0
1651849560000|2022-05-06 15:06:00|230.88|228.48|231.2|228.8|231.83|229.43|230.88|228.48|0
1651849570000|2022-05-06 15:06:10|231.04|228.64|232.47|230.07|232.47|230.07|231.04|228.64|0
1651849580000|2022-05-06 15:06:20|232.15|229.75|231.99|229.59|232.15|229.75|231.83|229.43|0
1651849590000|2022-05-06 15:06:30|232.71|230.31|232.55|230.15|233.11|230.71|232.55|230.15|0
1651849600000|2022-05-06 15:06:40|233.11|230.71|233.19|230.79|233.99|231.59|232.71|230.31|0
1651849610000|2022-05-06 15:06:50|234.55|232.15|235.19|232.79|235.19|232.79|234.55|232.15|0
1651849620000|2022-05-06 15:07:00|235.35|232.95|233.99|231.59|235.35|232.95|233.99|231.59|0
1651849630000|2022-05-06 15:07:10|233.43|231.03|231.67|229.27|233.43|231.03|231.67|229.27|0
1651849640000|2022-05-06 15:07:20|232.63|230.23|232.95|230.55|233.11|230.71|232.63|230.23|0
1651849650000|2022-05-06 15:07:30|232.63|230.23|234.15|231.75|234.15|231.75|232.63|230.23|0
1651849660000|2022-05-06 15:07:40|234.31|231.91|234.47|232.07|234.47|232.07|234.07|231.67|0
1651849670000|2022-05-06 15:07:50|233.27|230.87|232.31|229.91|233.27|230.87|232.31|229.91|0
1651849680000|2022-05-06 15:08:00|232.87|230.47|233.27|230.87|233.43|231.03|232.63|230.23|0
1651849690000|2022-05-06 15:08:10|232.95|230.55|233.27|230.87|233.98|231.58|232.95|230.55|0
1651849700000|2022-05-06 15:08:20|233.59|231.19|233.85|231.45|234.01|231.61|233.59|231.19|0
1651849710000|2022-05-06 15:08:30|234.65|232.25|234.97|232.57|234.97|232.57|234.49|232.09|0
1651849720000|2022-05-06 15:08:40|234.49|232.09|234.97|232.57|235.29|232.89|234.33|231.93|0
1651849730000|2022-05-06 15:08:50|234.41|232.01|235.13|232.73|235.29|232.89|234.41|232.01|0
1651849740000|2022-05-06 15:09:00|235.77|233.37|234.49|232.09|235.77|233.37|234.49|232.09|0
1651849750000|2022-05-06 15:09:10|233.85|231.45|234.65|232.25|234.65|232.25|233.85|231.45|0
1651849760000|2022-05-06 15:09:20|234.97|232.57|235.93|233.53|235.93|233.53|234.97|232.57|0
1651849770000|2022-05-06 15:09:30|235.45|233.05|233.37|230.97|235.45|233.05|233.37|230.97|0
1651849780000|2022-05-06 15:09:40|234.01|231.61|233.69|231.29|234.01|231.61|233.6|231.2|0
1651849790000|2022-05-06 15:09:50|233.92|231.52|234.17|231.77|234.65|232.25|233.92|231.52|0
1651849800000|2022-05-06 15:10:00|234.01|231.61|234.4|232|235.37|232.97|233.85|231.45|0
1651849810000|2022-05-06 15:10:10|233.05|230.65|232.57|230.17|233.21|230.81|232.25|229.85|0
1651849820000|2022-05-06 15:10:20|232.33|229.93|231.14|228.74|232.33|229.93|231.14|228.74|0
1651849830000|2022-05-06 15:10:30|231.05|228.65|230.02|227.62|231.05|228.65|230.02|227.62|0
1651849840000|2022-05-06 15:10:40|229.55|227.15|229.47|227.07|229.55|227.15|228.76|226.36|0
1651849850000|2022-05-06 15:10:50|229.78|227.38|228.04|225.64|229.78|227.38|228.04|225.64|0
1651849860000|2022-05-06 15:11:00|228.12|225.72|229.39|226.99|229.39|226.99|228.12|225.72|0
1651849870000|2022-05-06 15:11:10|230.02|227.62|227.73|225.33|230.02|227.62|227.73|225.33|0
1651849880000|2022-05-06 15:11:20|228.2|225.8|228.2|225.8|228.2|225.8|227.73|225.33|0
1651849890000|2022-05-06 15:11:30|228.76|226.36|227.73|225.33|228.76|226.36|227.73|225.33|0
1651849900000|2022-05-06 15:11:40|228.2|225.8|228.04|225.64|228.36|225.96|227.57|225.17|0
1651849910000|2022-05-06 15:11:50|227.89|225.49|228.12|225.72|228.36|225.96|227.89|225.49|0
1651849920000|2022-05-06 15:12:00|229.48|227.08|229.23|226.83|229.79|227.39|229.23|226.83|0
1651849930000|2022-05-06 15:12:10|228.84|226.44|227.57|225.17|229|226.6|227.57|225.17|0
1651849940000|2022-05-06 15:12:20|227.09|224.69|227.57|225.17|227.57|225.17|227.09|224.69|0
1651849950000|2022-05-06 15:12:30|227.49|225.09|229.39|226.99|229.39|226.99|227.49|225.09|0
1651849960000|2022-05-06 15:12:40|229.63|227.23|230.11|227.71|230.11|227.71|229.47|227.07|0
1651849970000|2022-05-06 15:12:50|230.43|228.03|231.95|229.55|232.03|229.63|230.43|228.03|0
1651849980000|2022-05-06 15:13:00|231.71|229.31|234.28|231.88|234.28|231.88|231.71|229.31|0
1651849990000|2022-05-06 15:13:10|233.47|231.07|233.87|231.47|233.87|231.47|233.47|231.07|0
1651850000000|2022-05-06 15:13:20|233.07|230.67|233.39|230.99|233.63|231.23|233.07|230.67|0
1651850010000|2022-05-06 15:13:30|233.79|231.39|233.31|230.91|233.79|231.39|232.83|230.43|0
1651850020000|2022-05-06 15:13:40|234.76|232.36|233.79|231.39|234.76|232.36|233.79|231.39|0
1651850030000|2022-05-06 15:13:50|234.12|231.72|233.95|231.55|234.12|231.72|232.67|230.27|0
1651850040000|2022-05-06 15:14:00|234.6|232.2|234.12|231.72|234.6|232.2|234.12|231.72|0
1651850050000|2022-05-06 15:14:10|235|232.6|234.6|232.2|235|232.6|234.6|232.2|0
1651850060000|2022-05-06 15:14:20|234.28|231.88|235.89|233.49|235.89|233.49|234.11|231.71|0
1651850070000|2022-05-06 15:14:30|235.8|233.4|236.05|233.65|236.05|233.65|235.8|233.4|0
1651850080000|2022-05-06 15:14:40|235.57|233.17|236.05|233.65|236.05|233.65|235.57|233.17|0
1651850090000|2022-05-06 15:14:50|235.64|233.24|237.02|234.62|237.02|234.62|235.64|233.24|0
1651850100000|2022-05-06 15:15:00|237.83|235.43|237.83|235.43|238.32|235.92|237.83|235.43|0
1651850110000|2022-05-06 15:15:10|236.21|233.81|237.18|234.78|237.18|234.78|236.21|233.81|0
1651850120000|2022-05-06 15:15:20|237.02|234.62|238.8|236.4|239.13|236.73|237.02|234.62|0
1651850130000|2022-05-06 15:15:30|239.45|237.05|240.11|237.71|240.11|237.71|239.45|237.05|0
1651850140000|2022-05-06 15:15:40|240.18|237.78|240.27|237.87|240.76|238.36|240.18|237.78|0
1651850150000|2022-05-06 15:15:50|240.43|238.03|239.78|237.38|240.43|238.03|239.7|237.3|0
1651850160000|2022-05-06 15:16:00|240.18|237.78|239.13|236.73|240.35|237.95|239.13|236.73|0
1651850170000|2022-05-06 15:16:10|239.29|236.89|239.13|236.73|239.69|237.29|239.13|236.73|0
1651850180000|2022-05-06 15:16:20|238.97|236.57|238.39|235.99|238.97|236.57|237.99|235.59|0
1651850190000|2022-05-06 15:16:30|238.32|235.92|238.32|235.92|238.32|235.92|237.99|235.59|0
1651850200000|2022-05-06 15:16:40|238.48|236.08|237.83|235.43|238.48|236.08|237.67|235.27|0
1651850210000|2022-05-06 15:16:50|238.15|235.75|240.12|237.72|240.2|237.8|238.15|235.75|0
1651850220000|2022-05-06 15:17:00|239.31|236.91|241.32|238.92|241.32|238.92|239.31|236.91|0
1651850230000|2022-05-06 15:17:10|241|238.6|242.14|239.74|242.14|239.74|241|238.6|0
1651850240000|2022-05-06 15:17:20|242.3|239.9|242.95|240.55|242.95|240.55|242.3|239.9|0
1651850250000|2022-05-06 15:17:30|242.62|240.22|243.77|241.37|243.77|241.37|242.46|240.06|0
1651850260000|2022-05-06 15:17:40|243.44|241.04|243.44|241.04|244.26|241.86|243.44|241.04|0
1651850270000|2022-05-06 15:17:50|243.93|241.53|244.75|242.35|244.75|242.35|243.93|241.53|0
1651850280000|2022-05-06 15:18:00|244.59|242.19|244.75|242.35|244.91|242.51|244.59|242.19|0
1651850290000|2022-05-06 15:18:10|244.59|242.19|244.75|242.35|244.75|242.35|244.09|241.69|0
1651850300000|2022-05-06 15:18:20|244.91|242.51|243.93|241.53|244.91|242.51|243.36|240.96|0
1651850310000|2022-05-06 15:18:30|242.79|240.39|242.62|240.22|242.95|240.55|242.62|240.22|0
1651850320000|2022-05-06 15:18:40|242.21|239.81|240.67|238.27|242.21|239.81|240.67|238.27|0
1651850330000|2022-05-06 15:18:50|241.16|238.76|240.83|238.43|241.97|239.57|240.83|238.43|0
1651850340000|2022-05-06 15:19:00|240.18|237.78|241.48|239.08|241.48|239.08|240.18|237.78|0
1651850350000|2022-05-06 15:19:10|241.16|238.76|241.97|239.57|241.97|239.57|241.16|238.76|0
1651850360000|2022-05-06 15:19:20|242.13|239.73|242.46|240.06|242.79|240.39|242.13|239.73|0
1651850370000|2022-05-06 15:19:30|242.21|239.81|242.13|239.73|242.21|239.81|241.81|239.41|0
1651850380000|2022-05-06 15:19:40|242.3|239.9|240.83|238.43|242.3|239.9|240.83|238.43|0
1651850390000|2022-05-06 15:19:50|240.51|238.11|241.48|239.08|241.81|239.41|240.51|238.11|0
1651850400000|2022-05-06 15:20:00|242.3|239.9|241.48|239.08|242.3|239.9|241.48|239.08|0
1651850410000|2022-05-06 15:20:10|241.97|239.57|242.37|239.97|242.37|239.97|241.97|239.57|0
1651850420000|2022-05-06 15:20:20|241.32|238.92|240.02|237.62|241.32|238.92|240.02|237.62|0
1651850430000|2022-05-06 15:20:30|239.86|237.46|240.02|237.62|240.02|237.62|239.53|237.13|0
1651850440000|2022-05-06 15:20:40|240.67|238.27|240.18|237.78|240.67|238.27|240.02|237.62|0
1651850450000|2022-05-06 15:20:50|240.67|238.27|242.46|240.06|242.46|240.06|240.67|238.27|0
1651850460000|2022-05-06 15:21:00|242.29|239.89|244.01|241.61|244.01|241.61|242.29|239.89|0
1651850470000|2022-05-06 15:21:10|244.17|241.77|244.09|241.69|244.42|242.02|243.93|241.53|0
1651850480000|2022-05-06 15:21:20|245.15|242.75|245.57|243.17|245.57|243.17|245.07|242.67|0
1651850490000|2022-05-06 15:21:30|246.06|243.66|245.89|243.49|246.06|243.66|245.4|243|0
1651850500000|2022-05-06 15:21:40|246.22|243.82|245.73|243.33|246.22|243.82|245.57|243.17|0
1651850510000|2022-05-06 15:21:50|246.06|243.66|246.14|243.74|246.14|243.74|245.73|243.33|0
1651850520000|2022-05-06 15:22:00|246.47|244.07|249.25|246.85|249.25|246.85|246.47|244.07|0
1651850530000|2022-05-06 15:22:10|249.5|247.1|249.75|247.35|249.75|247.35|249.5|247.1|0
1651850540000|2022-05-06 15:22:20|248.72|246.32|248.26|245.86|248.88|246.48|248.02|245.62|0
1651850550000|2022-05-06 15:22:30|249.01|246.61|250.09|247.69|250.18|247.78|249.01|246.61|0
1651850560000|2022-05-06 15:22:40|250.18|247.78|250.01|247.61|250.18|247.78|250.01|247.61|0
1651850570000|2022-05-06 15:22:50|249.68|247.28|248.85|246.45|249.68|247.28|248.6|246.2|0
1651850580000|2022-05-06 15:23:00|249.51|247.11|247.69|245.29|249.51|247.11|247.36|244.96|0
1651850590000|2022-05-06 15:23:10|248.02|245.62|248.35|245.95|248.43|246.03|248.02|245.62|0
1651850600000|2022-05-06 15:23:20|248.18|245.78|248.18|245.78|248.18|245.78|247.69|245.29|0
1651850610000|2022-05-06 15:23:30|248.02|245.62|248.18|245.78|248.18|245.78|247.85|245.45|0
1651850620000|2022-05-06 15:23:40|248.02|245.62|249.34|246.94|249.34|246.94|248.02|245.62|0
1651850630000|2022-05-06 15:23:50|249.18|246.78|249.18|246.78|249.18|246.78|249.18|246.78|0
1651850640000|2022-05-06 15:24:00|249.34|246.94|249.01|246.61|249.68|247.28|249.01|246.61|0
1651850650000|2022-05-06 15:24:10|248.35|245.95|247.85|245.45|248.51|246.11|247.85|245.45|0
1651850660000|2022-05-06 15:24:20|248.76|246.36|248.51|246.11|248.76|246.36|248.02|245.62|0
1651850670000|2022-05-06 15:24:30|248.68|246.28|248.59|246.19|248.85|246.45|248.59|246.19|0
1651850680000|2022-05-06 15:24:40|248.18|245.78|248.51|246.11|248.51|246.11|248.18|245.78|0
1651850690000|2022-05-06 15:24:50|248.68|246.28|248.02|245.62|248.68|246.28|248.02|245.62|0
1651850700000|2022-05-06 15:25:00|248.18|245.78|247.35|244.95|248.35|245.95|247.35|244.95|0
1651850710000|2022-05-06 15:25:10|248.35|245.95|247.52|245.12|248.35|245.95|247.52|245.12|0
1651850720000|2022-05-06 15:25:20|246.77|244.37|247.19|244.79|247.19|244.79|246.77|244.37|0
1651850730000|2022-05-06 15:25:30|245.91|243.51|247.35|244.95|247.35|244.95|245.83|243.43|0
1651850740000|2022-05-06 15:25:40|247.85|245.45|248.35|245.95|248.35|245.95|247.52|245.12|0
1651850750000|2022-05-06 15:25:50|247.85|245.45|247.68|245.28|248.02|245.62|247.68|245.28|0
1651850760000|2022-05-06 15:26:00|247.52|245.12|246.2|243.8|247.52|245.12|246.2|243.8|0
1651850770000|2022-05-06 15:26:10|245.7|243.3|244.06|241.66|245.7|243.3|244.06|241.66|0
1651850780000|2022-05-06 15:26:20|244.72|242.32|244.39|241.99|244.72|242.32|244.06|241.66|0
1651850790000|2022-05-06 15:26:30|243.89|241.49|243.81|241.41|244.06|241.66|243.81|241.41|0
1651850800000|2022-05-06 15:26:40|242.82|240.42|243.15|240.75|243.64|241.24|242.82|240.42|0
1651850810000|2022-05-06 15:26:50|242.58|240.18|241.84|239.44|242.58|240.18|241.84|239.44|0
1651850820000|2022-05-06 15:27:00|242.25|239.85|242.75|240.35|242.75|240.35|242.09|239.69|0
1651850830000|2022-05-06 15:27:10|243.07|240.67|243.64|241.24|243.73|241.33|243.07|240.67|0
1651850840000|2022-05-06 15:27:20|243.56|241.16|243.56|241.16|243.73|241.33|243.24|240.84|0
1651850850000|2022-05-06 15:27:30|243.73|241.33|242.74|240.34|243.73|241.33|242.74|240.34|0
1651850860000|2022-05-06 15:27:40|243.24|240.84|244.06|241.66|244.06|241.66|243.07|240.67|0
1651850870000|2022-05-06 15:27:50|243.73|241.33|243.24|240.84|243.89|241.49|243.24|240.84|0
1651850880000|2022-05-06 15:28:00|243.73|241.33|243.1|240.7|243.73|241.33|243.1|240.7|0
1651850890000|2022-05-06 15:28:10|242.93|240.53|244.74|242.34|244.74|242.34|242.93|240.53|0
1651850900000|2022-05-06 15:28:20|244.9|242.5|245.23|242.83|245.39|242.99|244.9|242.5|0
1651850910000|2022-05-06 15:28:30|244.24|241.84|244.57|242.17|244.74|242.34|244.24|241.84|0
1651850920000|2022-05-06 15:28:40|244.74|242.34|244.74|242.34|244.74|242.34|244.41|242.01|0
1651850930000|2022-05-06 15:28:50|244.41|242.01|244.41|242.01|244.49|242.09|244.41|242.01|0
1651850940000|2022-05-06 15:29:00|244.57|242.17|244.41|242.01|244.57|242.17|244.24|241.84|0
1651850950000|2022-05-06 15:29:10|245.06|242.66|244.73|242.33|245.06|242.66|244.73|242.33|0
1651850960000|2022-05-06 15:29:20|244.81|242.41|243.75|241.35|244.81|242.41|243.75|241.35|0
1651850970000|2022-05-06 15:29:30|244.16|241.76|242.52|240.12|244.16|241.76|242.52|240.12|0
1651850980000|2022-05-06 15:29:40|243.1|240.7|243.1|240.7|243.42|241.02|243.1|240.7|0
1651850990000|2022-05-06 15:29:50|243.26|240.86|243.59|241.19|243.59|241.19|243.26|240.86|0
1651851000000|2022-05-06 15:30:00|244.24|241.84|243.75|241.35|244.24|241.84|243.42|241.02|0
1651851010000|2022-05-06 15:30:10|243.59|241.19|243.42|241.02|243.59|241.19|242.93|240.53|0
1651851020000|2022-05-06 15:30:20|243.91|241.51|242.68|240.28|243.91|241.51|242.28|239.88|0
1651851030000|2022-05-06 15:30:30|242.44|240.04|242.77|240.37|242.77|240.37|241.62|239.22|0
1651851040000|2022-05-06 15:30:40|244.24|241.84|243.91|241.51|244.57|242.17|243.26|240.86|0
1651851050000|2022-05-06 15:30:50|244.24|241.84|244.24|241.84|244.24|241.84|243.75|241.35|0
1651851060000|2022-05-06 15:31:00|242.6|240.2|243.09|240.69|243.09|240.69|242.6|240.2|0
1651851070000|2022-05-06 15:31:10|243.75|241.35|243.75|241.35|244.08|241.68|243.75|241.35|0
1651851080000|2022-05-06 15:31:20|243.58|241.18|242.93|240.53|244.08|241.68|242.93|240.53|0
1651851090000|2022-05-06 15:31:30|242.44|240.04|242.11|239.71|243.09|240.69|242.11|239.71|0
1651851100000|2022-05-06 15:31:40|241.46|239.06|240.97|238.57|241.46|239.06|240.65|238.25|0
1651851110000|2022-05-06 15:31:50|242.11|239.71|240.89|238.49|242.11|239.71|240.89|238.49|0
1651851120000|2022-05-06 15:32:00|241.86|239.46|241.3|238.9|241.86|239.46|241.3|238.9|0
1651851130000|2022-05-06 15:32:10|239.83|237.43|239.67|237.27|239.83|237.43|239.67|237.27|0
1651851140000|2022-05-06 15:32:20|239.34|236.94|239.51|237.11|239.67|237.27|239.34|236.94|0
1651851150000|2022-05-06 15:32:30|239.18|236.78|238.37|235.97|239.18|236.78|238.37|235.97|0
1651851160000|2022-05-06 15:32:40|238.53|236.13|238.53|236.13|238.53|236.13|238.21|235.81|0
1651851170000|2022-05-06 15:32:50|238.29|235.89|238.37|235.97|238.37|235.97|238.29|235.89|0
1651851180000|2022-05-06 15:33:00|238.86|236.46|237.08|234.68|238.86|236.46|237.08|234.68|0
1651851190000|2022-05-06 15:33:10|237.24|234.84|235.22|232.82|237.24|234.84|235.22|232.82|0
1651851200000|2022-05-06 15:33:20|234.82|232.42|235.38|232.98|235.79|233.39|234.82|232.42|0
1651851210000|2022-05-06 15:33:30|235.3|232.9|234.66|232.26|235.63|233.23|234.66|232.26|0
1651851220000|2022-05-06 15:33:40|233.77|231.37|233.54|231.14|234.09|231.69|233.54|231.14|0
1651851230000|2022-05-06 15:33:50|232.81|230.41|233.22|230.82|233.22|230.82|232.42|230.02|0
1651851240000|2022-05-06 15:34:00|233.06|230.66|233.29|230.89|233.29|230.89|232.81|230.41|0
1651851250000|2022-05-06 15:34:10|233.06|230.66|232.58|230.18|233.38|230.98|232.58|230.18|0
1651851260000|2022-05-06 15:34:20|232.42|230.02|232.1|229.7|232.42|230.02|231.37|228.97|0
1651851270000|2022-05-06 15:34:30|232.42|230.02|231.62|229.22|232.42|230.02|231.62|229.22|0
1651851280000|2022-05-06 15:34:40|231.53|229.13|232.1|229.7|232.1|229.7|231.53|229.13|0
1651851290000|2022-05-06 15:34:50|232.26|229.86|231.94|229.54|232.26|229.86|231.62|229.22|0
1651851300000|2022-05-06 15:35:00|232.57|230.17|230.98|228.58|232.57|230.17|230.98|228.58|0
1651851310000|2022-05-06 15:35:10|231.78|229.38|230.89|228.49|231.78|229.38|230.82|228.42|0
1651851320000|2022-05-06 15:35:20|230.5|228.1|230.18|227.78|230.66|228.26|230.18|227.78|0
1651851330000|2022-05-06 15:35:30|230.02|227.62|230.26|227.86|230.66|228.26|230.02|227.62|0
1651851340000|2022-05-06 15:35:40|230.02|227.62|229.55|227.15|230.02|227.62|229.07|226.67|0
1651851350000|2022-05-06 15:35:50|230.02|227.62|230.02|227.62|230.02|227.62|229.86|227.46|0
1651851360000|2022-05-06 15:36:00|230.89|228.49|229.54|227.14|230.89|228.49|229.54|227.14|0
1651851370000|2022-05-06 15:36:10|229.07|226.67|228.91|226.51|229.07|226.67|228.28|225.88|0
1651851380000|2022-05-06 15:36:20|230.02|227.62|229.86|227.46|230.02|227.62|229.54|227.14|0
1651851390000|2022-05-06 15:36:30|230.02|227.62|229.86|227.46|230.02|227.62|229.14|226.74|0
1651851400000|2022-05-06 15:36:40|227.65|225.25|229|226.6|229.47|227.07|227.09|224.69|0
1651851410000|2022-05-06 15:36:50|228.28|225.88|228.52|226.12|228.68|226.28|228.28|225.88|0
1651851420000|2022-05-06 15:37:00|228.75|226.35|229.36|226.96|229.52|227.12|228.75|226.35|0
1651851430000|2022-05-06 15:37:10|229.2|226.8|229.52|227.12|230|227.6|229.2|226.8|0
1651851440000|2022-05-06 15:37:20|229.44|227.04|228.57|226.17|229.52|227.12|228.57|226.17|0
1651851450000|2022-05-06 15:37:30|228.33|225.93|229.04|226.64|229.04|226.64|228.33|225.93|0
1651851460000|2022-05-06 15:37:40|228.25|225.85|227.07|224.67|228.25|225.85|226.83|224.43|0
1651851470000|2022-05-06 15:37:50|226.83|224.43|226.99|224.59|227.15|224.75|226.83|224.43|0
1651851480000|2022-05-06 15:38:00|227.46|225.06|227.78|225.38|228.09|225.69|227.46|225.06|0
1651851490000|2022-05-06 15:38:10|228.41|226.01|228.25|225.85|228.41|226.01|227.78|225.38|0
1651851500000|2022-05-06 15:38:20|228.09|225.69|227.15|224.75|228.09|225.69|227.15|224.75|0
1651851510000|2022-05-06 15:38:30|226.99|224.59|226.99|224.59|227.3|224.9|226.91|224.51|0
1651851520000|2022-05-06 15:38:40|227.06|224.66|225.89|223.49|227.06|224.66|225.89|223.49|0
1651851530000|2022-05-06 15:38:50|226.2|223.8|226.2|223.8|226.67|224.27|226.2|223.8|0
1651851540000|2022-05-06 15:39:00|226.04|223.64|226.67|224.27|226.67|224.27|225.73|223.33|0
1651851550000|2022-05-06 15:39:10|226.83|224.43|227.15|224.75|227.3|224.9|226.83|224.43|0
1651851560000|2022-05-06 15:39:20|226.36|223.96|226.12|223.72|226.36|223.96|226.12|223.72|0
1651851570000|2022-05-06 15:39:30|225.89|223.49|224.79|222.39|225.89|223.49|224.79|222.39|0
1651851580000|2022-05-06 15:39:40|224|221.6|223.38|220.98|224.23|221.83|223.38|220.98|0
1651851590000|2022-05-06 15:39:50|222.6|220.2|222.75|220.35|222.75|220.35|222.36|219.96|0
1651851600000|2022-05-06 15:40:00|223.06|220.66|223.06|220.66|223.85|221.45|223.06|220.66|0
1651851610000|2022-05-06 15:40:10|224.79|222.39|224.16|221.76|224.79|222.39|224.16|221.76|0
1651851620000|2022-05-06 15:40:20|224|221.6|223.85|221.45|224|221.6|223.61|221.21|0
1651851630000|2022-05-06 15:40:30|223.69|221.29|223.22|220.82|223.69|221.29|222.6|220.2|0
1651851640000|2022-05-06 15:40:40|222.98|220.58|223.69|221.29|223.92|221.52|222.98|220.58|0
1651851650000|2022-05-06 15:40:50|224.63|222.23|223.38|220.98|224.63|222.23|223.38|220.98|0
1651851660000|2022-05-06 15:41:00|224.16|221.76|223.61|221.21|224.16|221.76|223.22|220.82|0
1651851670000|2022-05-06 15:41:10|223.53|221.13|223.61|221.21|223.69|221.29|223.53|221.13|0
1651851680000|2022-05-06 15:41:20|223.84|221.44|224.78|222.38|224.78|222.38|223.84|221.44|0
1651851690000|2022-05-06 15:41:30|224.94|222.54|225.41|223.01|225.41|223.01|224.78|222.38|0
1651851700000|2022-05-06 15:41:40|225.25|222.85|225.57|223.17|225.88|223.48|225.25|222.85|0
1651851710000|2022-05-06 15:41:50|225.41|223.01|225.1|222.7|225.73|223.33|225.1|222.7|0
1651851720000|2022-05-06 15:42:00|224.94|222.54|226.51|224.11|226.51|224.11|224.94|222.54|0
1651851730000|2022-05-06 15:42:10|226.67|224.27|226.67|224.27|226.67|224.27|226.51|224.11|0
1651851740000|2022-05-06 15:42:20|227.46|225.06|226.04|223.64|227.46|225.06|226.04|223.64|0
1651851750000|2022-05-06 15:42:30|226.2|223.8|227.3|224.9|227.3|224.9|226.2|223.8|0
1651851760000|2022-05-06 15:42:40|227.46|225.06|226.98|224.58|227.46|225.06|226.98|224.58|0
1651851770000|2022-05-06 15:42:50|226.83|224.43|226.35|223.95|226.83|224.43|226.2|223.8|0
1651851780000|2022-05-06 15:43:00|227.14|224.74|226.67|224.27|227.14|224.74|226.67|224.27|0
1651851790000|2022-05-06 15:43:10|226.35|223.95|226.98|224.58|227.14|224.74|226.35|223.95|0
1651851800000|2022-05-06 15:43:20|227.77|225.37|227.14|224.74|227.77|225.37|227.14|224.74|0
1651851810000|2022-05-06 15:43:30|227.46|225.06|227.14|224.74|227.46|225.06|227.14|224.74|0
1651851820000|2022-05-06 15:43:40|226.98|224.58|226.11|223.71|226.98|224.58|226.04|223.64|0
1651851830000|2022-05-06 15:43:50|225.72|223.32|226.04|223.64|226.04|223.64|225.72|223.32|0
1651851840000|2022-05-06 15:44:00|226.19|223.79|226.98|224.58|226.98|224.58|226.19|223.79|0
1651851850000|2022-05-06 15:44:10|227.37|224.97|228.09|225.69|228.09|225.69|227.37|224.97|0
1651851860000|2022-05-06 15:44:20|227.45|225.05|227.77|225.37|227.93|225.53|227.45|225.05|0
1651851870000|2022-05-06 15:44:30|228.09|225.69|226.67|224.27|228.09|225.69|226.67|224.27|0
1651851880000|2022-05-06 15:44:40|226.19|223.79|226.11|223.71|226.19|223.79|226.04|223.64|0
1651851890000|2022-05-06 15:44:50|225.88|223.48|225.56|223.16|225.88|223.48|225.17|222.77|0
1651851900000|2022-05-06 15:45:00|225.09|222.69|223.53|221.13|225.41|223.01|223.53|221.13|0
1651851910000|2022-05-06 15:45:10|224.47|222.07|224.43|222.03|224.47|222.07|224.11|221.71|0
1651851920000|2022-05-06 15:45:20|223.49|221.09|223.41|221.01|223.49|221.09|223.41|221.01|0
1651851930000|2022-05-06 15:45:30|223.33|220.93|223.8|221.4|224.11|221.71|223.33|220.93|0
1651851940000|2022-05-06 15:45:40|224.43|222.03|224.34|221.94|224.43|222.03|223.96|221.56|0
1651851950000|2022-05-06 15:45:50|224.89|222.49|224.58|222.18|224.89|222.49|224.27|221.87|0
1651851960000|2022-05-06 15:46:00|224.89|222.49|226.15|223.75|226.15|223.75|224.89|222.49|0
1651851970000|2022-05-06 15:46:10|226.77|224.37|226.77|224.37|226.93|224.53|226.77|224.37|0
1651851980000|2022-05-06 15:46:20|226.85|224.45|227.32|224.92|227.63|225.23|226.85|224.45|0
1651851990000|2022-05-06 15:46:30|227.72|225.32|225.59|223.19|227.72|225.32|225.59|223.19|0
1651852000000|2022-05-06 15:46:40|224.89|222.49|224.74|222.34|225.05|222.65|224.74|222.34|0
1651852010000|2022-05-06 15:46:50|224.42|222.02|224.5|222.1|224.5|222.1|224.11|221.71|0
1651852020000|2022-05-06 15:47:00|224.42|222.02|224.27|221.87|224.58|222.18|224.27|221.87|0
1651852030000|2022-05-06 15:47:10|223.96|221.56|223.56|221.16|224.11|221.71|223.56|221.16|0
1651852040000|2022-05-06 15:47:20|224.03|221.63|224.42|222.02|224.89|222.49|224.03|221.63|0
1651852050000|2022-05-06 15:47:30|224.74|222.34|224.89|222.49|225.36|222.96|224.74|222.34|0
1651852060000|2022-05-06 15:47:40|225.36|222.96|225.52|223.12|225.67|223.27|225.36|222.96|0
1651852070000|2022-05-06 15:47:50|225.83|223.43|226.61|224.21|226.61|224.21|225.83|223.43|0
1651852080000|2022-05-06 15:48:00|227.09|224.69|227.24|224.84|227.24|224.84|226.93|224.53|0
1651852090000|2022-05-06 15:48:10|226.93|224.53|225.44|223.04|226.93|224.53|225.36|222.96|0
1651852100000|2022-05-06 15:48:20|225.05|222.65|226.46|224.06|226.46|224.06|225.05|222.65|0
1651852110000|2022-05-06 15:48:30|225.91|223.51|226.85|224.45|226.85|224.45|225.91|223.51|0
1651852120000|2022-05-06 15:48:40|226.61|224.21|226.69|224.29|227.08|224.68|225.99|223.59|0
1651852130000|2022-05-06 15:48:50|226.61|224.21|226.93|224.53|226.93|224.53|226.61|224.21|0
1651852140000|2022-05-06 15:49:00|226.61|224.21|226.61|224.21|226.61|224.21|225.67|223.27|0
1651852150000|2022-05-06 15:49:10|226.46|224.06|226.14|223.74|226.93|224.53|226.14|223.74|0
1651852160000|2022-05-06 15:49:20|226.93|224.53|227.16|224.76|227.4|225|226.77|224.37|0
1651852170000|2022-05-06 15:49:30|227.4|225|226.37|223.97|227.4|225|226.37|223.97|0
1651852180000|2022-05-06 15:49:40|226.53|224.13|227.08|224.68|227.24|224.84|226.53|224.13|0
1651852190000|2022-05-06 15:49:50|227|224.6|227.4|225|227.4|225|226.93|224.53|0
1651852200000|2022-05-06 15:50:00|226.69|224.29|227.08|224.68|227.08|224.68|226.69|224.29|0
1651852210000|2022-05-06 15:50:10|226.93|224.53|229.13|226.73|229.13|226.73|226.93|224.53|0
1651852220000|2022-05-06 15:50:20|229.84|227.44|228.34|225.94|229.84|227.44|228.34|225.94|0
1651852230000|2022-05-06 15:50:30|227.55|225.15|226.3|223.9|227.55|225.15|226.3|223.9|0
1651852240000|2022-05-06 15:50:40|226.61|224.21|225.67|223.27|226.61|224.21|225.67|223.27|0
1651852250000|2022-05-06 15:50:50|225.83|223.43|226.45|224.05|226.45|224.05|225.83|223.43|0
1651852260000|2022-05-06 15:51:00|226.69|224.29|230.39|227.99|230.39|227.99|226.69|224.29|0
1651852270000|2022-05-06 15:51:10|230.15|227.75|230.31|227.91|230.31|227.91|230.15|227.75|0
1651852280000|2022-05-06 15:51:20|229.92|227.52|229.76|227.36|230.55|228.15|229.76|227.36|0
1651852290000|2022-05-06 15:51:30|230.15|227.75|231.34|228.94|231.34|228.94|230.15|227.75|0
1651852300000|2022-05-06 15:51:40|231.82|229.42|232.14|229.74|232.69|230.29|231.82|229.42|0
1651852310000|2022-05-06 15:51:50|232.3|229.9|232.46|230.06|232.46|230.06|232.14|229.74|0
1651852320000|2022-05-06 15:52:00|232.3|229.9|231.34|228.94|232.53|230.13|231.34|228.94|0
1651852330000|2022-05-06 15:52:10|231.18|228.78|230.55|228.15|231.18|228.78|230.23|227.83|0
1651852340000|2022-05-06 15:52:20|230.87|228.47|230.55|228.15|231.34|228.94|230.55|228.15|0
1651852350000|2022-05-06 15:52:30|231.03|228.63|231.18|228.78|231.34|228.94|231.03|228.63|0
1651852360000|2022-05-06 15:52:40|231.03|228.63|231.34|228.94|231.34|228.94|230.78|228.38|0
1651852370000|2022-05-06 15:52:50|230.87|228.47|228.65|226.25|230.87|228.47|228.65|226.25|0
1651852380000|2022-05-06 15:53:00|227.08|224.68|225.67|223.27|227.08|224.68|225.67|223.27|0
1651852390000|2022-05-06 15:53:10|225.82|223.42|226.29|223.89|226.29|223.89|225.67|223.27|0
1651852400000|2022-05-06 15:53:20|225.82|223.42|223.95|221.55|225.82|223.42|223.95|221.55|0
1651852410000|2022-05-06 15:53:30|223.32|220.92|223.24|220.84|223.32|220.92|223.17|220.77|0
1651852420000|2022-05-06 15:53:40|223.79|221.39|223.55|221.15|223.79|221.39|223.32|220.92|0
1651852430000|2022-05-06 15:53:50|223.48|221.08|223.95|221.55|223.95|221.55|223.32|220.92|0
1651852440000|2022-05-06 15:54:00|223.48|221.08|222.7|220.3|223.48|221.08|222.39|219.99|0
1651852450000|2022-05-06 15:54:10|222.46|220.06|224.1|221.7|224.1|221.7|222.46|220.06|0
1651852460000|2022-05-06 15:54:20|224.26|221.86|223.63|221.23|224.41|222.01|223.63|221.23|0
1651852470000|2022-05-06 15:54:30|223.79|221.39|224.26|221.86|224.26|221.86|223.63|221.23|0
1651852480000|2022-05-06 15:54:40|224.18|221.78|223.01|220.61|224.18|221.78|222.86|220.46|0
1651852490000|2022-05-06 15:54:50|223.24|220.84|222.62|220.22|223.24|220.84|222.54|220.14|0
1651852500000|2022-05-06 15:55:00|222.86|220.46|223.79|221.39|223.79|221.39|222.86|220.46|0
1651852510000|2022-05-06 15:55:10|223.01|220.61|223.63|221.23|223.63|221.23|223.01|220.61|0
1651852520000|2022-05-06 15:55:20|223.95|221.55|223.48|221.08|223.95|221.55|222.7|220.3|0
1651852530000|2022-05-06 15:55:30|223.63|221.23|223.4|221|223.63|221.23|222.85|220.45|0
1651852540000|2022-05-06 15:55:40|223.79|221.39|223.32|220.92|223.79|221.39|223.32|220.92|0
1651852550000|2022-05-06 15:55:50|223.01|220.61|223.79|221.39|223.79|221.39|223.01|220.61|0
1651852560000|2022-05-06 15:56:00|224.1|221.7|225.11|222.71|225.11|222.71|224.1|221.7|0
1651852570000|2022-05-06 15:56:10|224.88|222.48|224.72|222.32|224.88|222.48|224.57|222.17|0
1651852580000|2022-05-06 15:56:20|225.04|222.64|224.26|221.86|225.11|222.71|224.26|221.86|0
1651852590000|2022-05-06 15:56:30|224.57|222.17|224.8|222.4|224.8|222.4|224.26|221.86|0
1651852600000|2022-05-06 15:56:40|225.04|222.64|225.35|222.95|225.51|223.11|225.04|222.64|0
1651852610000|2022-05-06 15:56:50|224.72|222.32|224.1|221.7|224.72|222.32|223.86|221.46|0
1651852620000|2022-05-06 15:57:00|224.57|222.17|224.64|222.24|225.19|222.79|224.57|222.17|0
1651852630000|2022-05-06 15:57:10|224.88|222.48|224.72|222.32|225.04|222.64|224.72|222.32|0
1651852640000|2022-05-06 15:57:20|225.04|222.64|223.94|221.54|225.04|222.64|223.79|221.39|0
1651852650000|2022-05-06 15:57:30|224.02|221.62|224.41|222.01|224.41|222.01|224.02|221.62|0
1651852660000|2022-05-06 15:57:40|224.1|221.7|224.17|221.77|224.33|221.93|224.1|221.7|0
1651852670000|2022-05-06 15:57:50|224.57|222.17|225.04|222.64|225.5|223.1|224.57|222.17|0
1651852680000|2022-05-06 15:58:00|224.72|222.32|224.64|222.24|224.88|222.48|224.64|222.24|0
1651852690000|2022-05-06 15:58:10|223.16|220.76|221.76|219.36|223.16|220.76|221.76|219.36|0
1651852700000|2022-05-06 15:58:20|221.84|219.44|221.14|218.74|221.84|219.44|221.06|218.66|0
1651852710000|2022-05-06 15:58:30|220.99|218.59|219.9|217.5|220.99|218.59|219.9|217.5|0
1651852720000|2022-05-06 15:58:40|219.75|217.35|219.75|217.35|219.9|217.5|219.75|217.35|0
1651852730000|2022-05-06 15:58:50|219.6|217.2|219.29|216.89|219.6|217.2|219.29|216.89|0
1651852740000|2022-05-06 15:59:00|218.98|216.58|219.9|217.5|219.9|217.5|218.82|216.42|0
1651852750000|2022-05-06 15:59:10|220.37|217.97|220.44|218.04|220.83|218.43|220.37|217.97|0
1651852760000|2022-05-06 15:59:20|220.52|218.12|220.6|218.2|220.68|218.28|220.52|218.12|0
1651852770000|2022-05-06 15:59:30|220.37|217.97|220.99|218.59|220.99|218.59|220.37|217.97|0
1651852780000|2022-05-06 15:59:40|221.3|218.9|220.99|218.59|221.3|218.9|220.99|218.59|0
1651852790000|2022-05-06 15:59:50|220.91|218.51|220.99|218.59|221.45|219.05|220.91|218.51|0
1651852800000|2022-05-06 16:00:00|220.83|218.43|220.99|218.59|220.99|218.59|220.83|218.43|0
1651852810000|2022-05-06 16:00:10|220.52|218.12|220.21|217.81|220.52|218.12|219.9|217.5|0
1651852820000|2022-05-06 16:00:20|219.59|217.19|219.59|217.19|219.59|217.19|219.44|217.04|0
1651852830000|2022-05-06 16:00:30|219.13|216.73|219.59|217.19|219.59|217.19|219.13|216.73|0
1651852840000|2022-05-06 16:00:40|219.67|217.27|219.9|217.5|219.9|217.5|218.9|216.5|0
1651852850000|2022-05-06 16:00:50|219.75|217.35|219.44|217.04|219.9|217.5|219.44|217.04|0
1651852860000|2022-05-06 16:01:00|219.36|216.96|219.59|217.19|219.59|217.19|219.36|216.96|0
1651852870000|2022-05-06 16:01:10|219.75|217.35|219.9|217.5|220.52|218.12|219.75|217.35|0
1651852880000|2022-05-06 16:01:20|220.67|218.27|220.59|218.19|221.37|218.97|220.59|218.19|0
1651852890000|2022-05-06 16:01:30|220.67|218.27|221.45|219.05|221.45|219.05|220.67|218.27|0
1651852900000|2022-05-06 16:01:40|221.91|219.51|224.17|221.77|224.17|221.77|221.91|219.51|0
1651852910000|2022-05-06 16:01:50|224.79|222.39|223.62|221.22|224.79|222.39|223.62|221.22|0
1651852920000|2022-05-06 16:02:00|222.85|220.45|222.22|219.82|222.85|220.45|222.22|219.82|0
1651852930000|2022-05-06 16:02:10|221.91|219.51|223|220.6|223|220.6|221.91|219.51|0
1651852940000|2022-05-06 16:02:20|223.94|221.54|224.72|222.32|225.73|223.33|223.94|221.54|0
1651852950000|2022-05-06 16:02:30|224.4|222|224.72|222.32|225.34|222.94|224.4|222|0
1651852960000|2022-05-06 16:02:40|225.19|222.79|227.07|224.67|227.07|224.67|225.19|222.79|0
1651852970000|2022-05-06 16:02:50|226.91|224.51|227.07|224.67|227.07|224.67|226.44|224.04|0
1651852980000|2022-05-06 16:03:00|227.38|224.98|228.64|226.24|228.64|226.24|227.38|224.98|0
1651852990000|2022-05-06 16:03:10|228.96|226.56|227.77|225.37|228.96|226.56|227.77|225.37|0
1651853000000|2022-05-06 16:03:20|227.85|225.45|228.01|225.61|228.01|225.61|227.69|225.29|0
1651853010000|2022-05-06 16:03:30|227.54|225.14|228.48|226.08|228.48|226.08|227.54|225.14|0
1651853020000|2022-05-06 16:03:40|228.95|226.55|230.54|228.14|230.54|228.14|228.95|226.55|0
1651853030000|2022-05-06 16:03:50|229.9|227.5|230.54|228.14|231.33|228.93|229.9|227.5|0
1651853040000|2022-05-06 16:04:00|230.85|228.45|230.69|228.29|231.17|228.77|230.69|228.29|0
1651853050000|2022-05-06 16:04:10|230.45|228.05|230.06|227.66|230.69|228.29|230.06|227.66|0
1651853060000|2022-05-06 16:04:20|230.22|227.82|228.87|226.47|230.22|227.82|228.87|226.47|0
1651853070000|2022-05-06 16:04:30|228.8|226.4|230.22|227.82|230.38|227.98|228.8|226.4|0
1651853080000|2022-05-06 16:04:40|230.29|227.89|230.85|228.45|230.85|228.45|230.29|227.89|0
1651853090000|2022-05-06 16:04:50|230.06|227.66|231.01|228.61|231.01|228.61|230.06|227.66|0
1651853100000|2022-05-06 16:05:00|231.17|228.77|231.33|228.93|231.8|229.4|231.17|228.77|0
1651853110000|2022-05-06 16:05:10|231.8|229.4|230.85|228.45|231.8|229.4|230.85|228.45|0
1651853120000|2022-05-06 16:05:20|231.72|229.32|231.8|229.4|232.12|229.72|231.17|228.77|0
1651853130000|2022-05-06 16:05:30|231.96|229.56|232.2|229.8|232.44|230.04|231.96|229.56|0
1651853140000|2022-05-06 16:05:40|231.96|229.56|231.96|229.56|231.96|229.56|231.8|229.4|0
1651853150000|2022-05-06 16:05:50|231.64|229.24|232.44|230.04|232.76|230.36|231.64|229.24|0
1651853160000|2022-05-06 16:06:00|233.71|231.31|233.71|231.31|233.71|231.31|233.39|230.99|0
1651853170000|2022-05-06 16:06:10|233.55|231.15|233.39|230.99|233.71|231.31|233.39|230.99|0
1651853180000|2022-05-06 16:06:20|233.23|230.83|232.91|230.51|233.23|230.83|232.76|230.36|0
1651853190000|2022-05-06 16:06:30|232.76|230.36|233.55|231.15|233.63|231.23|232.76|230.36|0
1651853200000|2022-05-06 16:06:40|234.19|231.79|236.11|233.71|236.19|233.79|234.19|231.79|0
1651853210000|2022-05-06 16:06:50|235.95|233.55|237.55|235.15|237.55|235.15|235.95|233.55|0
1651853220000|2022-05-06 16:07:00|237.07|234.67|238.84|236.44|238.84|236.44|237.07|234.67|0
1651853230000|2022-05-06 16:07:10|239.17|236.77|239.57|237.17|239.57|237.17|239.17|236.77|0
1651853240000|2022-05-06 16:07:20|239.65|237.25|238.44|236.04|239.65|237.25|238.44|236.04|0
1651853250000|2022-05-06 16:07:30|238.36|235.96|240.3|237.9|240.3|237.9|238.04|235.64|0
1651853260000|2022-05-06 16:07:40|240.94|238.54|240.13|237.73|240.94|238.54|240.13|237.73|0
1651853270000|2022-05-06 16:07:50|240.46|238.06|239.49|237.09|240.46|238.06|239.49|237.09|0
1651853280000|2022-05-06 16:08:00|239.33|236.93|239.33|236.93|239.33|236.93|239.16|236.76|0
1651853290000|2022-05-06 16:08:10|239.65|237.25|239.73|237.33|239.97|237.57|239.49|237.09|0
1651853300000|2022-05-06 16:08:20|239.97|237.57|238.68|236.28|239.97|237.57|238.68|236.28|0
1651853310000|2022-05-06 16:08:30|237.87|235.47|238.52|236.12|238.84|236.44|237.87|235.47|0
1651853320000|2022-05-06 16:08:40|238.36|235.96|238.04|235.64|238.36|235.96|238.04|235.64|0
1651853330000|2022-05-06 16:08:50|238.2|235.8|238.2|235.8|238.2|235.8|237.71|235.31|0
1651853340000|2022-05-06 16:09:00|238.36|235.96|238.6|236.2|239|236.6|238.36|235.96|0
1651853350000|2022-05-06 16:09:10|238.27|235.87|237.71|235.31|238.27|235.87|237.71|235.31|0
1651853360000|2022-05-06 16:09:20|237.23|234.83|236.91|234.51|237.23|234.83|236.11|233.71|0
1651853370000|2022-05-06 16:09:30|236.11|233.71|234.98|232.58|236.11|233.71|234.9|232.5|0
1651853380000|2022-05-06 16:09:40|235.3|232.9|234.35|231.95|235.3|232.9|234.35|231.95|0
1651853390000|2022-05-06 16:09:50|234.19|231.79|232.59|230.19|234.19|231.79|232.27|229.87|0
1651853400000|2022-05-06 16:10:00|233.07|230.67|232.27|229.87|233.07|230.67|232.11|229.71|0
1651853410000|2022-05-06 16:10:10|231.32|228.92|231.16|228.76|231.48|229.08|231.16|228.76|0
1651853420000|2022-05-06 16:10:20|231.48|229.08|231.48|229.08|231.48|229.08|230.6|228.2|0
1651853430000|2022-05-06 16:10:30|231.32|228.92|232.43|230.03|232.43|230.03|231.32|228.92|0
1651853440000|2022-05-06 16:10:40|232.59|230.19|232.59|230.19|233.07|230.67|232.59|230.19|0
1651853450000|2022-05-06 16:10:50|232.75|230.35|232.59|230.19|232.75|230.35|232.59|230.19|0
1651853460000|2022-05-06 16:11:00|231.48|229.08|230.53|228.13|231.48|229.08|230.53|228.13|0
1651853470000|2022-05-06 16:11:10|230.37|227.97|228.63|226.23|230.37|227.97|228.63|226.23|0
1651853480000|2022-05-06 16:11:20|228.31|225.91|227.53|225.13|228.31|225.91|227.53|225.13|0
1651853490000|2022-05-06 16:11:30|227.68|225.28|227.21|224.81|227.68|225.28|227.21|224.81|0
1651853500000|2022-05-06 16:11:40|226.9|224.5|227.84|225.44|227.84|225.44|226.9|224.5|0
1651853510000|2022-05-06 16:11:50|228.47|226.07|228|225.6|228.79|226.39|228|225.6|0
1651853520000|2022-05-06 16:12:00|227.37|224.97|227.29|224.89|227.68|225.28|226.43|224.03|0
1651853530000|2022-05-06 16:12:10|227.37|224.97|225.96|223.56|227.37|224.97|225.96|223.56|0
1651853540000|2022-05-06 16:12:20|226.82|224.42|226.19|223.79|227.05|224.65|226.19|223.79|0
1651853550000|2022-05-06 16:12:30|226.74|224.34|226.43|224.03|226.74|224.34|225.96|223.56|0
1651853560000|2022-05-06 16:12:40|226.9|224.5|227.13|224.73|227.13|224.73|226.43|224.03|0
1651853570000|2022-05-06 16:12:50|228|225.6|226.43|224.03|228|225.6|226.43|224.03|0
1651853580000|2022-05-06 16:13:00|224.47|222.07|224.23|221.83|224.47|222.07|223.92|221.52|0
1651853590000|2022-05-06 16:13:10|223.92|221.52|221.9|219.5|223.92|221.52|221.9|219.5|0
1651853600000|2022-05-06 16:13:20|221.74|219.34|221.74|219.34|222.21|219.81|221.74|219.34|0
1651853610000|2022-05-06 16:13:30|222.21|219.81|222.59|220.19|222.99|220.59|222.21|219.81|0
1651853620000|2022-05-06 16:13:40|222.68|220.28|221.9|219.5|222.68|220.28|221.9|219.5|0
1651853630000|2022-05-06 16:13:50|221.74|219.34|222.52|220.12|222.52|220.12|221.59|219.19|0
1651853640000|2022-05-06 16:14:00|221.59|219.19|221.59|219.19|222.05|219.65|221.59|219.19|0
1651853650000|2022-05-06 16:14:10|221.43|219.03|222.36|219.96|222.36|219.96|221.35|218.95|0
1651853660000|2022-05-06 16:14:20|221.74|219.34|222.21|219.81|222.21|219.81|221.74|219.34|0
1651853670000|2022-05-06 16:14:30|222.05|219.65|222.05|219.65|222.52|220.12|222.05|219.65|0
1651853680000|2022-05-06 16:14:40|222.21|219.81|222.52|220.12|222.52|220.12|221.97|219.57|0
1651853690000|2022-05-06 16:14:50|222.36|219.96|222.98|220.58|223.45|221.05|222.28|219.88|0
1651853700000|2022-05-06 16:15:00|222.36|219.96|220.97|218.57|222.36|219.96|220.97|218.57|0
1651853710000|2022-05-06 16:15:10|220.66|218.26|221.43|219.03|221.43|219.03|220.66|218.26|0
1651853720000|2022-05-06 16:15:20|221.74|219.34|221.74|219.34|221.9|219.5|221.74|219.34|0
1651853730000|2022-05-06 16:15:30|221.43|219.03|221.28|218.88|221.43|219.03|220.66|218.26|0
1651853740000|2022-05-06 16:15:40|221.5|219.1|220.97|218.57|221.9|219.5|220.81|218.41|0
1651853750000|2022-05-06 16:15:50|221.28|218.88|220.66|218.26|221.28|218.88|220.66|218.26|0
1651853760000|2022-05-06 16:16:00|221.27|218.87|221.74|219.34|221.74|219.34|220.5|218.1|0
1651853770000|2022-05-06 16:16:10|222.12|219.72|222.12|219.72|222.21|219.81|222.12|219.72|0
1651853780000|2022-05-06 16:16:20|222.59|220.19|222.44|220.04|222.67|220.27|222.44|220.04|0
1651853790000|2022-05-06 16:16:30|222.52|220.12|222.21|219.81|223.29|220.89|222.21|219.81|0
1651853800000|2022-05-06 16:16:40|222.12|219.72|222.05|219.65|222.12|219.72|221.89|219.49|0
1651853810000|2022-05-06 16:16:50|222.2|219.8|221.27|218.87|222.2|219.8|221.27|218.87|0
1651853820000|2022-05-06 16:17:00|221.89|219.49|221.58|219.18|221.89|219.49|221.58|219.18|0
1651853830000|2022-05-06 16:17:10|222.2|219.8|222.98|220.58|222.98|220.58|222.2|219.8|0
1651853840000|2022-05-06 16:17:20|222.52|220.12|222.36|219.96|222.52|220.12|222.2|219.8|0
1651853850000|2022-05-06 16:17:30|222.67|220.27|223.14|220.74|223.14|220.74|222.67|220.27|0
1651853860000|2022-05-06 16:17:40|222.98|220.58|222.36|219.96|223.14|220.74|222.36|219.96|0
1651853870000|2022-05-06 16:17:50|222.2|219.8|222.67|220.27|222.67|220.27|222.2|219.8|0
1651853880000|2022-05-06 16:18:00|222.83|220.43|224.07|221.67|224.07|221.67|222.83|220.43|0
1651853890000|2022-05-06 16:18:10|223.76|221.36|223.45|221.05|223.92|221.52|223.45|221.05|0
1651853900000|2022-05-06 16:18:20|223.29|220.89|224.38|221.98|224.38|221.98|223.29|220.89|0
1651853910000|2022-05-06 16:18:30|223.76|221.36|222.82|220.42|223.76|221.36|222.82|220.42|0
1651853920000|2022-05-06 16:18:40|222.67|220.27|222.98|220.58|223.29|220.89|222.67|220.27|0
1651853930000|2022-05-06 16:18:50|223.05|220.65|223.91|221.51|224.23|221.83|222.98|220.58|0
1651853940000|2022-05-06 16:19:00|224.23|221.83|227.83|225.43|227.99|225.59|224.23|221.83|0
1651853950000|2022-05-06 16:19:10|225.79|223.39|225.71|223.31|225.79|223.39|225.48|223.08|0
1651853960000|2022-05-06 16:19:20|225.16|222.76|223.91|221.51|225.16|222.76|223.45|221.05|0
1651853970000|2022-05-06 16:19:30|224.07|221.67|221.81|219.41|224.07|221.67|221.81|219.41|0
1651853980000|2022-05-06 16:19:40|221.74|219.34|221.34|218.94|221.74|219.34|221.34|218.94|0
1651853990000|2022-05-06 16:19:50|220.96|218.56|220.11|217.71|220.96|218.56|220.11|217.71|0
1651854000000|2022-05-06 16:20:00|220.5|218.1|221.11|218.71|221.11|218.71|220.26|217.86|0
1651854010000|2022-05-06 16:20:10|221.65|219.25|222.05|219.65|222.05|219.65|221.34|218.94|0
1651854020000|2022-05-06 16:20:20|222.27|219.87|223.44|221.04|223.44|221.04|222.27|219.87|0
1651854030000|2022-05-06 16:20:30|224.38|221.98|226.26|223.86|226.26|223.86|224.14|221.74|0
1651854040000|2022-05-06 16:20:40|225.63|223.23|226.42|224.02|226.42|224.02|225.63|223.23|0
1651854050000|2022-05-06 16:20:50|226.57|224.17|227.36|224.96|227.67|225.27|226.49|224.09|0
1651854060000|2022-05-06 16:21:00|226.41|224.01|224.61|222.21|226.57|224.17|224.61|222.21|0
1651854070000|2022-05-06 16:21:10|224.54|222.14|226.41|224.01|226.41|224.01|224.54|222.14|0
1651854080000|2022-05-06 16:21:20|226.89|224.49|227.2|224.8|227.36|224.96|226.73|224.33|0
1651854090000|2022-05-06 16:21:30|227.36|224.96|226.26|223.86|227.36|224.96|226.26|223.86|0
1651854100000|2022-05-06 16:21:40|226.57|224.17|226.26|223.86|226.65|224.25|226.26|223.86|0
1651854110000|2022-05-06 16:21:50|226.57|224.17|227.2|224.8|227.27|224.87|226.26|223.86|0
1651854120000|2022-05-06 16:22:00|227.51|225.11|228.62|226.22|228.62|226.22|227.51|225.11|0
1651854130000|2022-05-06 16:22:10|230.04|227.64|231.78|229.38|231.78|229.38|230.04|227.64|0
1651854140000|2022-05-06 16:22:20|232.26|229.86|231.15|228.75|232.73|230.33|231.15|228.75|0
1651854150000|2022-05-06 16:22:30|231.62|229.22|230.99|228.59|231.62|229.22|230.99|228.59|0
1651854160000|2022-05-06 16:22:40|231.15|228.75|230.75|228.35|231.94|229.54|230.75|228.35|0
1651854170000|2022-05-06 16:22:50|230.67|228.27|231.94|229.54|231.94|229.54|230.67|228.27|0
1651854180000|2022-05-06 16:23:00|232.89|230.49|232.42|230.02|233.37|230.97|232.1|229.7|0
1651854190000|2022-05-06 16:23:10|232.89|230.49|234.65|232.25|234.65|232.25|232.89|230.49|0
1651854200000|2022-05-06 16:23:20|234.33|231.93|234.49|232.09|234.56|232.16|233.85|231.45|0
1651854210000|2022-05-06 16:23:30|232.73|230.33|231.62|229.22|232.73|230.33|231.3|228.9|0
1651854220000|2022-05-06 16:23:40|230.83|228.43|231.94|229.54|232.1|229.7|230.83|228.43|0
1651854230000|2022-05-06 16:23:50|232.1|229.7|231.78|229.38|232.1|229.7|231.78|229.38|0
1651854240000|2022-05-06 16:24:00|233.53|231.13|233.53|231.13|233.85|231.45|233.53|231.13|0
1651854250000|2022-05-06 16:24:10|233.61|231.21|231.54|229.14|233.61|231.21|231.54|229.14|0
1651854260000|2022-05-06 16:24:20|232.33|229.93|232.81|230.41|233.05|230.65|232.33|229.93|0
1651854270000|2022-05-06 16:24:30|232.25|229.85|232.25|229.85|232.41|230.01|232.1|229.7|0
1651854280000|2022-05-06 16:24:40|231.46|229.06|231.46|229.06|231.46|229.06|231.3|228.9|0
1651854290000|2022-05-06 16:24:50|230.35|227.95|230.98|228.58|230.98|228.58|230.35|227.95|0
1651854300000|2022-05-06 16:25:00|231.62|229.22|232.57|230.17|232.57|230.17|231.62|229.22|0
1651854310000|2022-05-06 16:25:10|232.73|230.33|233.05|230.65|233.76|231.36|232.41|230.01|0
1651854320000|2022-05-06 16:25:20|232.73|230.33|233.05|230.65|233.53|231.13|232.73|230.33|0
1651854330000|2022-05-06 16:25:30|233.28|230.88|235.04|232.64|235.04|232.64|233.21|230.81|0
1651854340000|2022-05-06 16:25:40|235.44|233.04|235.12|232.72|235.44|233.04|235.12|232.72|0
1651854350000|2022-05-06 16:25:50|234.8|232.4|233.85|231.45|235.44|233.04|233.85|231.45|0
1651854360000|2022-05-06 16:26:00|233.53|231.13|233.85|231.45|233.85|231.45|233.37|230.97|0
1651854370000|2022-05-06 16:26:10|234.16|231.76|234.96|232.56|234.96|232.56|234.16|231.76|0
1651854380000|2022-05-06 16:26:20|234.8|232.4|233.05|230.65|234.8|232.4|233.05|230.65|0
1651854390000|2022-05-06 16:26:30|233.69|231.29|231.53|229.13|233.84|231.44|231.53|229.13|0
1651854400000|2022-05-06 16:26:40|232.01|229.61|232.73|230.33|232.73|230.33|231.93|229.53|0
1651854410000|2022-05-06 16:26:50|232.57|230.17|234.16|231.76|234.16|231.76|232.57|230.17|0
1651854420000|2022-05-06 16:27:00|234.32|231.92|233.21|230.81|234.32|231.92|233.21|230.81|0
1651854430000|2022-05-06 16:27:10|233.68|231.28|232.57|230.17|233.68|231.28|232.57|230.17|0
1651854440000|2022-05-06 16:27:20|232.41|230.01|232.25|229.85|233.21|230.81|232.25|229.85|0
1651854450000|2022-05-06 16:27:30|231.46|229.06|231.53|229.13|231.77|229.37|231.46|229.06|0
1651854460000|2022-05-06 16:27:40|230.35|227.95|230.5|228.1|230.5|228.1|230.03|227.63|0
1651854470000|2022-05-06 16:27:50|231.3|228.9|231.37|228.97|231.93|229.53|231.3|228.9|0
1651854480000|2022-05-06 16:28:00|231.14|228.74|230.66|228.26|231.14|228.74|230.66|228.26|0
1651854490000|2022-05-06 16:28:10|230.9|228.5|229.24|226.84|230.9|228.5|229.24|226.84|0
1651854500000|2022-05-06 16:28:20|229.87|227.47|230.35|227.95|230.35|227.95|229.87|227.47|0
1651854510000|2022-05-06 16:28:30|230.66|228.26|232.25|229.85|232.25|229.85|230.66|228.26|0
1651854520000|2022-05-06 16:28:40|232.73|230.33|232.89|230.49|232.89|230.49|232.57|230.17|0
1651854530000|2022-05-06 16:28:50|232.73|230.33|233.04|230.64|233.04|230.64|232.73|230.33|0
1651854540000|2022-05-06 16:29:00|233.2|230.8|234.16|231.76|234.96|232.56|233.2|230.8|0
1651854550000|2022-05-06 16:29:10|234.64|232.24|235.12|232.72|235.28|232.88|234.64|232.24|0
1651854560000|2022-05-06 16:29:20|234.8|232.4|233.36|230.96|234.8|232.4|233.36|230.96|0
1651854570000|2022-05-06 16:29:30|233.2|230.8|233.68|231.28|233.68|231.28|233.12|230.72|0
1651854580000|2022-05-06 16:29:40|234|231.6|234.16|231.76|234.16|231.76|233.68|231.28|0
1651854590000|2022-05-06 16:29:50|234.48|232.08|233.52|231.12|234.48|232.08|233.52|231.12|0
1651854600000|2022-05-06 16:30:00|233.04|230.64|234.32|231.92|234.48|232.08|233.04|230.64|0
1651854610000|2022-05-06 16:30:10|233.68|231.28|233.2|230.8|233.68|231.28|233.2|230.8|0
1651854620000|2022-05-06 16:30:20|231.53|229.13|229.24|226.84|231.53|229.13|229.24|226.84|0
1651854630000|2022-05-06 16:30:30|230.5|228.1|230.82|228.42|230.82|228.42|230.18|227.78|0
1651854640000|2022-05-06 16:30:40|230.66|228.26|230.34|227.94|231.37|228.97|230.34|227.94|0
1651854650000|2022-05-06 16:30:50|229.94|227.54|230.18|227.78|230.18|227.78|229.94|227.54|0
1651854660000|2022-05-06 16:31:00|230.1|227.7|232.88|230.48|232.88|230.48|230.1|227.7|0
1651854670000|2022-05-06 16:31:10|232.25|229.85|232.96|230.56|232.96|230.56|232.25|229.85|0
1651854680000|2022-05-06 16:31:20|232.56|230.16|233.04|230.64|233.04|230.64|232|229.6|0
1651854690000|2022-05-06 16:31:30|232.4|230|231.77|229.37|232.4|230|231.45|229.05|0
1651854700000|2022-05-06 16:31:40|231.93|229.53|230.82|228.42|231.93|229.53|230.82|228.42|0
1651854710000|2022-05-06 16:31:50|231.61|229.21|231.61|229.21|231.61|229.21|230.82|228.42|0
1651854720000|2022-05-06 16:32:00|230.5|228.1|230.82|228.42|230.89|228.49|230.5|228.1|0
1651854730000|2022-05-06 16:32:10|230.89|228.49|230.5|228.1|230.89|228.49|230.18|227.78|0
1651854740000|2022-05-06 16:32:20|231.13|228.73|230.89|228.49|231.61|229.21|230.82|228.42|0
1651854750000|2022-05-06 16:32:30|230.34|227.94|231.45|229.05|231.45|229.05|230.34|227.94|0
1651854760000|2022-05-06 16:32:40|231.29|228.89|230.66|228.26|231.29|228.89|230.34|227.94|0
1651854770000|2022-05-06 16:32:50|229.71|227.31|229.86|227.46|230.02|227.62|229.39|226.99|0
1651854780000|2022-05-06 16:33:00|229.71|227.31|230.5|228.1|230.97|228.57|229.71|227.31|0
1651854790000|2022-05-06 16:33:10|229.55|227.15|229.71|227.31|230.34|227.94|229.55|227.15|0
1651854800000|2022-05-06 16:33:20|229.55|227.15|230.57|228.17|230.57|228.17|229.55|227.15|0
1651854810000|2022-05-06 16:33:30|231.21|228.81|231.92|229.52|231.92|229.52|231.21|228.81|0
1651854820000|2022-05-06 16:33:40|231.61|229.21|231.92|229.52|231.92|229.52|231.61|229.21|0
1651854830000|2022-05-06 16:33:50|233.2|230.8|232.4|230|233.2|230.8|232.4|230|0
1651854840000|2022-05-06 16:34:00|232.56|230.16|235.91|233.51|235.91|233.51|232.56|230.16|0
1651854850000|2022-05-06 16:34:10|236.88|234.48|237.2|234.8|237.52|235.12|236.88|234.48|0
1651854860000|2022-05-06 16:34:20|236.15|233.75|236.88|234.48|236.88|234.48|236.15|233.75|0
1651854870000|2022-05-06 16:34:30|236.56|234.16|236.31|233.91|236.56|234.16|236.31|233.91|0
1651854880000|2022-05-06 16:34:40|236.55|234.15|236.72|234.32|236.72|234.32|236.47|234.07|0
1651854890000|2022-05-06 16:34:50|237.04|234.64|236.88|234.48|237.2|234.8|236.88|234.48|0
1651854900000|2022-05-06 16:35:00|237.36|234.96|237.43|235.03|237.84|235.44|236.72|234.32|0
1651854910000|2022-05-06 16:35:10|236.88|234.48|237.2|234.8|237.2|234.8|236.88|234.48|0
1651854920000|2022-05-06 16:35:20|236.71|234.31|235.75|233.35|236.71|234.31|235.27|232.87|0
1651854930000|2022-05-06 16:35:30|235.27|232.87|235.43|233.03|235.43|233.03|235.27|232.87|0
1651854940000|2022-05-06 16:35:40|235.59|233.19|236.87|234.47|236.87|234.47|235.59|233.19|0
1651854950000|2022-05-06 16:35:50|237.04|234.64|236.71|234.31|237.04|234.64|235.91|233.51|0
1651854960000|2022-05-06 16:36:00|237.68|235.28|237.84|235.44|237.84|235.44|237.03|234.63|0
1651854970000|2022-05-06 16:36:10|237.92|235.52|238.81|236.41|239.29|236.89|237.92|235.52|0
1651854980000|2022-05-06 16:36:20|237.03|234.63|236.87|234.47|237.03|234.63|236.71|234.31|0
1651854990000|2022-05-06 16:36:30|237.36|234.96|237.03|234.63|237.36|234.96|237.03|234.63|0
1651855000000|2022-05-06 16:36:40|237.11|234.71|235.91|233.51|237.11|234.71|235.91|233.51|0
1651855010000|2022-05-06 16:36:50|234.31|231.91|233.03|230.63|234.31|231.91|233.03|230.63|0
1651855020000|2022-05-06 16:37:00|232.4|230|229.23|226.83|232.4|230|229.23|226.83|0
1651855030000|2022-05-06 16:37:10|227.65|225.25|228.28|225.88|228.75|226.35|227.65|225.25|0
1651855040000|2022-05-06 16:37:20|228.44|226.04|227.49|225.09|228.44|226.04|227.18|224.78|0
1651855050000|2022-05-06 16:37:30|227.34|224.94|228.28|225.88|228.28|225.88|227.34|224.94|0
1651855060000|2022-05-06 16:37:40|228.04|225.64|229.93|227.53|229.93|227.53|228.04|225.64|0
1651855070000|2022-05-06 16:37:50|229.86|227.46|229.86|227.46|229.93|227.53|229.86|227.46|0
1651855080000|2022-05-06 16:38:00|229.7|227.3|228.75|226.35|229.7|227.3|228.75|226.35|0
1651855090000|2022-05-06 16:38:10|228.83|226.43|229.38|226.98|229.38|226.98|228.59|226.19|0
1651855100000|2022-05-06 16:38:20|229.86|227.46|229.3|226.9|230.81|228.41|229.3|226.9|0
1651855110000|2022-05-06 16:38:30|228.91|226.51|230.09|227.69|230.09|227.69|228.59|226.19|0
1651855120000|2022-05-06 16:38:40|230.25|227.85|230.25|227.85|230.49|228.09|230.25|227.85|0
1651855130000|2022-05-06 16:38:50|230.65|228.25|230.65|228.25|230.81|228.41|230.65|228.25|0
1651855140000|2022-05-06 16:39:00|232.24|229.84|234.79|232.39|235.43|233.03|232.24|229.84|0
1651855150000|2022-05-06 16:39:10|233.51|231.11|233.35|230.95|233.67|231.27|233.03|230.63|0
1651855160000|2022-05-06 16:39:20|232.55|230.15|233.35|230.95|233.35|230.95|232.47|230.07|0
1651855170000|2022-05-06 16:39:30|233.99|231.59|233.51|231.11|234.15|231.75|233.51|231.11|0
1651855180000|2022-05-06 16:39:40|233.83|231.43|233.35|230.95|233.99|231.59|233.35|230.95|0
1651855190000|2022-05-06 16:39:50|233.03|230.63|233.35|230.95|233.35|230.95|233.03|230.63|0
1651855200000|2022-05-06 16:40:00|233.51|231.11|230.96|228.56|234.47|232.07|230.96|228.56|0
1651855210000|2022-05-06 16:40:10|231.6|229.2|231.12|228.72|231.6|229.2|230.96|228.56|0
1651855220000|2022-05-06 16:40:20|230.96|228.56|231.6|229.2|232.07|229.67|230.96|228.56|0
1651855230000|2022-05-06 16:40:30|231.44|229.04|231.99|229.59|232.23|229.83|231.44|229.04|0
1651855240000|2022-05-06 16:40:40|232.55|230.15|232.31|229.91|232.55|230.15|232.31|229.91|0
1651855250000|2022-05-06 16:40:50|231.44|229.04|234.78|232.38|234.78|232.38|231.44|229.04|0
1651855260000|2022-05-06 16:41:00|234.94|232.54|234.69|232.29|234.94|232.54|233.99|231.59|0
1651855270000|2022-05-06 16:41:10|233.49|231.09|234.06|231.66|234.53|232.13|233.49|231.09|0
1651855280000|2022-05-06 16:41:20|234.53|232.13|234.37|231.97|235.01|232.61|234.37|231.97|0
1651855290000|2022-05-06 16:41:30|234.06|231.66|232.62|230.22|234.06|231.66|232.46|230.06|0
1651855300000|2022-05-06 16:41:40|232.38|229.98|232.78|230.38|232.94|230.54|232.38|229.98|0
1651855310000|2022-05-06 16:41:50|233.9|231.5|234.05|231.65|234.21|231.81|233.26|230.86|0
1651855320000|2022-05-06 16:42:00|233.9|231.5|234.53|232.13|234.53|232.13|232.94|230.54|0
1651855330000|2022-05-06 16:42:10|235.57|233.17|235.09|232.69|235.57|233.17|235.01|232.61|0
1651855340000|2022-05-06 16:42:20|234.69|232.29|233.89|231.49|235.25|232.85|233.89|231.49|0
1651855350000|2022-05-06 16:42:30|234.05|231.65|234.69|232.29|234.69|232.29|234.05|231.65|0
1651855360000|2022-05-06 16:42:40|234.53|232.13|234.69|232.29|234.69|232.29|234.37|231.97|0
1651855370000|2022-05-06 16:42:50|234.53|232.13|235.73|233.33|235.73|233.33|234.53|232.13|0
1651855380000|2022-05-06 16:43:00|235.65|233.25|235.81|233.41|236.61|234.21|235.65|233.25|0
1651855390000|2022-05-06 16:43:10|235.73|233.33|236.45|234.05|236.45|234.05|235.73|233.33|0
1651855400000|2022-05-06 16:43:20|236.05|233.65|235.65|233.25|236.45|234.05|235.65|233.25|0
1651855410000|2022-05-06 16:43:30|234.69|232.29|234.53|232.13|235.01|232.61|234.53|232.13|0
1651855420000|2022-05-06 16:43:40|235.33|232.93|236.61|234.21|236.61|234.21|234.77|232.37|0
1651855430000|2022-05-06 16:43:50|236.45|234.05|235.81|233.41|236.45|234.05|235.81|233.41|0
1651855440000|2022-05-06 16:44:00|235.73|233.33|235.09|232.69|235.73|233.33|234.53|232.13|0
1651855450000|2022-05-06 16:44:10|235.01|232.61|235.33|232.93|235.33|232.93|234.69|232.29|0
1651855460000|2022-05-06 16:44:20|235.17|232.77|235.81|233.41|235.81|233.41|234.93|232.53|0
1651855470000|2022-05-06 16:44:30|235.49|233.09|236.29|233.89|236.29|233.89|235.49|233.09|0
1651855480000|2022-05-06 16:44:40|235.89|233.49|235.41|233.01|235.89|233.49|235.41|233.01|0
1651855490000|2022-05-06 16:44:50|235.81|233.41|236.45|234.05|236.61|234.21|235.81|233.41|0
1651855500000|2022-05-06 16:45:00|236.13|233.73|238.22|235.82|238.22|235.82|236.13|233.73|0
1651855510000|2022-05-06 16:45:10|238.05|235.65|238.38|235.98|238.38|235.98|237.73|235.33|0
1651855520000|2022-05-06 16:45:20|238.05|235.65|238.45|236.05|238.45|236.05|237.57|235.17|0
1651855530000|2022-05-06 16:45:30|238.54|236.14|237.17|234.77|238.54|236.14|236.77|234.37|0
1651855540000|2022-05-06 16:45:40|237.25|234.85|236.93|234.53|237.25|234.85|236.93|234.53|0
1651855550000|2022-05-06 16:45:50|237.25|234.85|237.97|235.57|237.97|235.57|237.25|234.85|0
1651855560000|2022-05-06 16:46:00|238.29|235.89|237.17|234.77|238.29|235.89|237.17|234.77|0
1651855570000|2022-05-06 16:46:10|237.09|234.69|236.29|233.89|237.73|235.33|236.29|233.89|0
1651855580000|2022-05-06 16:46:20|236.45|234.05|236.29|233.89|236.45|234.05|236.13|233.73|0
1651855590000|2022-05-06 16:46:30|236.77|234.37|236.77|234.37|236.77|234.37|236.61|234.21|0
1651855600000|2022-05-06 16:46:40|236.45|234.05|236.29|233.89|236.45|234.05|235.97|233.57|0
1651855610000|2022-05-06 16:46:50|237.09|234.69|236.45|234.05|237.09|234.69|236.29|233.89|0
1651855620000|2022-05-06 16:47:00|236.77|234.37|235.81|233.41|236.77|234.37|235.81|233.41|0
1651855630000|2022-05-06 16:47:10|235.33|232.93|236.45|234.05|236.45|234.05|235.33|232.93|0
1651855640000|2022-05-06 16:47:20|236.61|234.21|235.97|233.57|236.61|234.21|235.97|233.57|0
1651855650000|2022-05-06 16:47:30|235.8|233.4|236.29|233.89|236.29|233.89|235.8|233.4|0
1651855660000|2022-05-06 16:47:40|235.8|233.4|236.45|234.05|236.45|234.05|235.8|233.4|0
1651855670000|2022-05-06 16:47:50|236.12|233.72|235.48|233.08|236.45|234.05|235.48|233.08|0
1651855680000|2022-05-06 16:48:00|235.64|233.24|235.64|233.24|236.28|233.88|235.64|233.24|0
1651855690000|2022-05-06 16:48:10|235.96|233.56|235.64|233.24|236.44|234.04|235.64|233.24|0
1651855700000|2022-05-06 16:48:20|235.4|233|235.96|233.56|235.96|233.56|235.4|233|0
1651855710000|2022-05-06 16:48:30|235.88|233.48|237.41|235.01|237.41|235.01|235.8|233.4|0
1651855720000|2022-05-06 16:48:40|238.21|235.81|236.93|234.53|238.21|235.81|236.93|234.53|0
1651855730000|2022-05-06 16:48:50|237.57|235.17|238.45|236.05|238.45|236.05|237.57|235.17|0
1651855740000|2022-05-06 16:49:00|238.85|236.45|238.69|236.29|238.85|236.45|237.89|235.49|0
1651855750000|2022-05-06 16:49:10|237.89|235.49|237.48|235.08|237.89|235.49|237.09|234.69|0
1651855760000|2022-05-06 16:49:20|237.73|235.33|237.73|235.33|238.53|236.13|237.73|235.33|0
1651855770000|2022-05-06 16:49:30|238.05|235.65|237.08|234.68|238.05|235.65|237.08|234.68|0
1651855780000|2022-05-06 16:49:40|237.16|234.76|236.28|233.88|237.16|234.76|236.2|233.8|0
1651855790000|2022-05-06 16:49:50|235.48|233.08|235|232.6|235.48|233.08|235|232.6|0
1651855800000|2022-05-06 16:50:00|235.8|233.4|234.84|232.44|235.8|233.4|234.68|232.28|0
1651855810000|2022-05-06 16:50:10|233.25|230.85|231.34|228.94|233.25|230.85|231.34|228.94|0
1651855820000|2022-05-06 16:50:20|231.18|228.78|230.23|227.83|231.18|228.78|229.92|227.52|0
1651855830000|2022-05-06 16:50:30|230.71|228.31|231.82|229.42|231.82|229.42|230.71|228.31|0
1651855840000|2022-05-06 16:50:40|232.21|229.81|232.61|230.21|232.61|230.21|232.21|229.81|0
1651855850000|2022-05-06 16:50:50|232.93|230.53|232.29|229.89|232.93|230.53|232.29|229.89|0
1651855860000|2022-05-06 16:51:00|232.13|229.73|231.97|229.57|232.29|229.89|231.97|229.57|0
1651855870000|2022-05-06 16:51:10|231.66|229.26|231.82|229.42|231.82|229.42|231.5|229.1|0
1651855880000|2022-05-06 16:51:20|231.97|229.57|231.34|228.94|231.97|229.57|231.34|228.94|0
1651855890000|2022-05-06 16:51:30|231.57|229.17|231.18|228.78|231.82|229.42|231.18|228.78|0
1651855900000|2022-05-06 16:51:40|230.55|228.15|230.15|227.75|230.55|228.15|229.6|227.2|0
1651855910000|2022-05-06 16:51:50|230.71|228.31|231.26|228.86|231.26|228.86|230.31|227.91|0
1651855920000|2022-05-06 16:52:00|231.5|229.1|230.07|227.67|231.5|229.1|230.07|227.67|0
1651855930000|2022-05-06 16:52:10|230.23|227.83|231.97|229.57|231.97|229.57|229.91|227.51|0
1651855940000|2022-05-06 16:52:20|232.77|230.37|232.45|230.05|232.77|230.37|232.45|230.05|0
1651855950000|2022-05-06 16:52:30|231.5|229.1|231.89|229.49|231.89|229.49|231.18|228.78|0
1651855960000|2022-05-06 16:52:40|232.05|229.65|235.32|232.92|235.32|232.92|232.05|229.65|0
1651855970000|2022-05-06 16:52:50|235.64|233.24|235.32|232.92|235.64|233.24|235.16|232.76|0
1651855980000|2022-05-06 16:53:00|235.64|233.24|237.56|235.16|237.56|235.16|235.64|233.24|0
1651855990000|2022-05-06 16:53:10|237.4|235|240.46|238.06|240.46|238.06|237.4|235|0
1651856000000|2022-05-06 16:53:20|240.54|238.14|241.6|239.2|241.6|239.2|240.54|238.14|0
1651856010000|2022-05-06 16:53:30|241.27|238.87|240.46|238.06|241.27|238.87|240.3|237.9|0
1651856020000|2022-05-06 16:53:40|239.98|237.58|240.14|237.74|240.14|237.74|239.25|236.85|0
1651856030000|2022-05-06 16:53:50|239.73|237.33|238.93|236.53|239.73|237.33|238.93|236.53|0
1651856040000|2022-05-06 16:54:00|240.38|237.98|239.17|236.77|240.38|237.98|239.17|236.77|0
1651856050000|2022-05-06 16:54:10|239.01|236.61|239.49|237.09|239.49|237.09|239.01|236.61|0
1651856060000|2022-05-06 16:54:20|239.33|236.93|238.53|236.13|239.33|236.93|238.53|236.13|0
1651856070000|2022-05-06 16:54:30|238.6|236.2|239.73|237.33|239.89|237.49|238.6|236.2|0
1651856080000|2022-05-06 16:54:40|239.81|237.41|239.01|236.61|239.81|237.41|239.01|236.61|0
1651856090000|2022-05-06 16:54:50|238.85|236.45|239.25|236.85|239.49|237.09|238.85|236.45|0
1651856100000|2022-05-06 16:55:00|238.2|235.8|239.49|237.09|240.14|237.74|238.2|235.8|0
1651856110000|2022-05-06 16:55:10|239.65|237.25|238.52|236.12|239.65|237.25|238.52|236.12|0
1651856120000|2022-05-06 16:55:20|238.69|236.29|238.52|236.12|238.92|236.52|238.52|236.12|0
1651856130000|2022-05-06 16:55:30|238.36|235.96|238.04|235.64|238.36|235.96|238.04|235.64|0
1651856140000|2022-05-06 16:55:40|238.52|236.12|238.28|235.88|238.52|236.12|238.2|235.8|0
1651856150000|2022-05-06 16:55:50|238.85|236.45|239.97|237.57|240.21|237.81|238.85|236.45|0
1651856160000|2022-05-06 16:56:00|241.59|239.19|242.73|240.33|242.73|240.33|241.43|239.03|0
1651856170000|2022-05-06 16:56:10|242.89|240.49|243.38|240.98|243.7|241.3|242.89|240.49|0
1651856180000|2022-05-06 16:56:20|243.78|241.38|245.41|243.01|245.41|243.01|243.7|241.3|0
1651856190000|2022-05-06 16:56:30|245.5|243.1|245.17|242.77|245.66|243.26|245.17|242.77|0
1651856200000|2022-05-06 16:56:40|245.33|242.93|243.87|241.47|245.33|242.93|243.87|241.47|0
1651856210000|2022-05-06 16:56:50|244.68|242.28|244.36|241.96|244.68|242.28|244.36|241.96|0
1651856220000|2022-05-06 16:57:00|244.19|241.79|245.33|242.93|246.15|243.75|244.19|241.79|0
1651856230000|2022-05-06 16:57:10|245.74|243.34|244.43|242.03|245.99|243.59|244.43|242.03|0
1651856240000|2022-05-06 16:57:20|244.19|241.79|244.35|241.95|244.76|242.36|244.19|241.79|0
1651856250000|2022-05-06 16:57:30|244.27|241.87|244.84|242.44|244.84|242.44|244.03|241.63|0
1651856260000|2022-05-06 16:57:40|245.01|242.61|245.74|243.34|245.74|243.34|245.01|242.61|0
1651856270000|2022-05-06 16:57:50|245.99|243.59|245.66|243.26|245.99|243.59|245.17|242.77|0
1651856280000|2022-05-06 16:58:00|245.99|243.59|246.15|243.75|246.15|243.75|245.25|242.85|0
1651856290000|2022-05-06 16:58:10|246.23|243.83|248.05|245.65|248.05|245.65|246.23|243.83|0
1651856300000|2022-05-06 16:58:20|247.72|245.32|247.96|245.56|248.21|245.81|247.72|245.32|0
1651856310000|2022-05-06 16:58:30|248.05|245.65|247.88|245.48|248.21|245.81|247.88|245.48|0
1651856320000|2022-05-06 16:58:40|247.72|245.32|248.37|245.97|248.37|245.97|247.72|245.32|0
1651856330000|2022-05-06 16:58:50|248.21|245.81|247.56|245.16|248.29|245.89|247.56|245.16|0
1651856340000|2022-05-06 16:59:00|247.8|245.4|248.54|246.14|248.54|246.14|247.72|245.32|0
1651856350000|2022-05-06 16:59:10|248.37|245.97|247.88|245.48|248.37|245.97|247.88|245.48|0
1651856360000|2022-05-06 16:59:20|248.53|246.13|249.03|246.63|249.03|246.63|248.37|245.97|0
1651856370000|2022-05-06 16:59:30|248.7|246.3|248.04|245.64|248.7|246.3|248.04|245.64|0
1651856380000|2022-05-06 16:59:40|248.37|245.97|247.8|245.4|248.37|245.97|247.31|244.91|0
1651856390000|2022-05-06 16:59:50|247.72|245.32|247.39|244.99|248.04|245.64|247.39|244.99|0
1651856400000|2022-05-06 17:00:00|248.78|246.38|246.9|244.5|248.78|246.38|246.9|244.5|0
1651856410000|2022-05-06 17:00:10|247.23|244.83|247.39|244.99|247.39|244.99|246.74|244.34|0
1651856420000|2022-05-06 17:00:20|246.25|243.85|246.74|244.34|246.74|244.34|246.25|243.85|0
1651856430000|2022-05-06 17:00:30|246|243.6|245.51|243.11|246|243.6|245.51|243.11|0
1651856440000|2022-05-06 17:00:40|246.09|243.69|246.41|244.01|247.23|244.83|246.09|243.69|0
1651856450000|2022-05-06 17:00:50|246.25|243.85|246.41|244.01|246.41|244.01|246.25|243.85|0
1651856460000|2022-05-06 17:01:00|247.47|245.07|247.14|244.74|247.72|245.32|247.14|244.74|0
1651856470000|2022-05-06 17:01:10|246.49|244.09|246.41|244.01|246.74|244.34|246.33|243.93|0
1651856480000|2022-05-06 17:01:20|246.57|244.17|246.49|244.09|246.74|244.34|246.33|243.93|0
1651856490000|2022-05-06 17:01:30|246.33|243.93|246.49|244.09|246.49|244.09|245.76|243.36|0
1651856500000|2022-05-06 17:01:40|246.25|243.85|246|243.6|246.25|243.85|245.6|243.2|0
1651856510000|2022-05-06 17:01:50|246.41|244.01|245.76|243.36|247.39|244.99|245.76|243.36|0
1651856520000|2022-05-06 17:02:00|245.92|243.52|247.06|244.66|247.06|244.66|245.92|243.52|0
1651856530000|2022-05-06 17:02:10|246.57|244.17|247.14|244.74|247.14|244.74|246.57|244.17|0
1651856540000|2022-05-06 17:02:20|246.9|244.5|245.6|243.2|246.9|244.5|245.6|243.2|0
1651856550000|2022-05-06 17:02:30|245.67|243.27|245.76|243.36|246|243.6|245.67|243.27|0
1651856560000|2022-05-06 17:02:40|245.92|243.52|246.25|243.85|246.25|243.85|245.92|243.52|0
1651856570000|2022-05-06 17:02:50|245.84|243.44|245.43|243.03|245.84|243.44|245.11|242.71|0
1651856580000|2022-05-06 17:03:00|244.3|241.9|244.46|242.06|244.46|242.06|244.13|241.73|0
1651856590000|2022-05-06 17:03:10|244.78|242.38|245.11|242.71|245.11|242.71|244.78|242.38|0
1651856600000|2022-05-06 17:03:20|246.25|243.85|246|243.6|246.25|243.85|246|243.6|0
1651856610000|2022-05-06 17:03:30|245.67|243.27|247.06|244.66|247.06|244.66|245.67|243.27|0
1651856620000|2022-05-06 17:03:40|247.55|245.15|246.73|244.33|247.55|245.15|246.73|244.33|0
1651856630000|2022-05-06 17:03:50|246.57|244.17|247.39|244.99|247.39|244.99|246.57|244.17|0
1651856640000|2022-05-06 17:04:00|247.55|245.15|248.04|245.64|248.37|245.97|247.55|245.15|0
1651856650000|2022-05-06 17:04:10|248.69|246.29|250.25|247.85|250.25|247.85|248.69|246.29|0
1651856660000|2022-05-06 17:04:20|250.49|248.09|250.33|247.93|250.99|248.59|250.33|247.93|0
1651856670000|2022-05-06 17:04:30|250.17|247.77|250.49|248.09|250.49|248.09|250|247.6|0
1651856680000|2022-05-06 17:04:40|250.17|247.77|250.33|247.93|250.49|248.09|250.17|247.77|0
1651856690000|2022-05-06 17:04:50|250.17|247.77|250.82|248.42|250.82|248.42|250.17|247.77|0
1651856700000|2022-05-06 17:05:00|250.49|248.09|249.02|246.62|250.49|248.09|249.02|246.62|0
1651856710000|2022-05-06 17:05:10|248.04|245.64|245.67|243.27|248.04|245.64|245.67|243.27|0
1651856720000|2022-05-06 17:05:20|245.18|242.78|245.92|243.52|246.08|243.68|245.18|242.78|0
1651856730000|2022-05-06 17:05:30|245.75|243.35|246.24|243.84|246.24|243.84|245.75|243.35|0
1651856740000|2022-05-06 17:05:40|246.08|243.68|245.75|243.35|246.24|243.84|245.75|243.35|0
1651856750000|2022-05-06 17:05:50|245.02|242.62|244.29|241.89|245.02|242.62|244.13|241.73|0
1651856760000|2022-05-06 17:06:00|244.45|242.05|243.81|241.41|244.45|242.05|243.81|241.41|0
1651856770000|2022-05-06 17:06:10|243.64|241.24|243|240.6|243.64|241.24|242.35|239.95|0
1651856780000|2022-05-06 17:06:20|243.32|240.92|242.51|240.11|243.32|240.92|242.35|239.95|0
1651856790000|2022-05-06 17:06:30|241.87|239.47|241.38|238.98|241.87|239.47|241.38|238.98|0
1651856800000|2022-05-06 17:06:40|241.7|239.3|241.06|238.66|241.7|239.3|241.06|238.66|0
1651856810000|2022-05-06 17:06:50|241.38|238.98|241.38|238.98|241.54|239.14|241.22|238.82|0
1651856820000|2022-05-06 17:07:00|241.87|239.47|242.43|240.03|242.43|240.03|241.46|239.06|0
1651856830000|2022-05-06 17:07:10|243|240.6|241.54|239.14|243|240.6|241.54|239.14|0
1651856840000|2022-05-06 17:07:20|241.7|239.3|242.1|239.7|242.19|239.79|241.7|239.3|0
1651856850000|2022-05-06 17:07:30|242.19|239.79|242.03|239.63|242.51|240.11|242.03|239.63|0
1651856860000|2022-05-06 17:07:40|242.51|240.11|242.03|239.63|242.51|240.11|242.03|239.63|0
1651856870000|2022-05-06 17:07:50|241.86|239.46|242.83|240.43|242.83|240.43|241.86|239.46|0
1651856880000|2022-05-06 17:08:00|243.48|241.08|242.35|239.95|243.48|241.08|242.35|239.95|0
1651856890000|2022-05-06 17:08:10|242.26|239.86|242.19|239.79|242.35|239.95|242.03|239.63|0
1651856900000|2022-05-06 17:08:20|242.35|239.95|243.32|240.92|243.32|240.92|242.35|239.95|0
1651856910000|2022-05-06 17:08:30|244.13|241.73|244.45|242.05|244.45|242.05|244.13|241.73|0
1651856920000|2022-05-06 17:08:40|244.61|242.21|245.75|243.35|245.75|243.35|244.61|242.21|0
1651856930000|2022-05-06 17:08:50|246.24|243.84|245.18|242.78|246.24|243.84|245.1|242.7|0
1651856940000|2022-05-06 17:09:00|245.02|242.62|244.77|242.37|245.1|242.7|244.77|242.37|0
1651856950000|2022-05-06 17:09:10|244.45|242.05|245.91|243.51|245.91|243.51|244.45|242.05|0
1651856960000|2022-05-06 17:09:20|246.32|243.92|245.91|243.51|246.48|244.08|245.91|243.51|0
1651856970000|2022-05-06 17:09:30|245.42|243.02|244.45|242.05|245.42|243.02|244.45|242.05|0
1651856980000|2022-05-06 17:09:40|244.29|241.89|244.61|242.21|244.69|242.29|244.29|241.89|0
1651856990000|2022-05-06 17:09:50|244.94|242.54|245.01|242.61|245.1|242.7|244.94|242.54|0
1651857000000|2022-05-06 17:10:00|244.29|241.89|244.77|242.37|244.77|242.37|244.12|241.72|0
1651857010000|2022-05-06 17:10:10|245.42|243.02|244.2|241.8|245.42|243.02|244.12|241.72|0
1651857020000|2022-05-06 17:10:20|244.04|241.64|244.45|242.05|244.45|242.05|243.96|241.56|0
1651857030000|2022-05-06 17:10:30|244.12|241.72|244.12|241.72|244.36|241.96|244.12|241.72|0
1651857040000|2022-05-06 17:10:40|244.45|242.05|243.48|241.08|244.45|242.05|243.48|241.08|0
1651857050000|2022-05-06 17:10:50|243.64|241.24|243.48|241.08|243.72|241.32|243.48|241.08|0
1651857060000|2022-05-06 17:11:00|243.8|241.4|243.88|241.48|243.88|241.48|243.64|241.24|0
1651857070000|2022-05-06 17:11:10|244.45|242.05|243.48|241.08|244.45|242.05|243.48|241.08|0
1651857080000|2022-05-06 17:11:20|243.8|241.4|243.71|241.31|243.8|241.4|243.64|241.24|0
1651857090000|2022-05-06 17:11:30|243.31|240.91|244.69|242.29|244.69|242.29|243.31|240.91|0
1651857100000|2022-05-06 17:11:40|244.77|242.37|243.55|241.15|244.77|242.37|243.55|241.15|0
1651857110000|2022-05-06 17:11:50|244.28|241.88|244.45|242.05|244.45|242.05|243.96|241.56|0
1651857120000|2022-05-06 17:12:00|244.52|242.12|245.99|243.59|245.99|243.59|244.45|242.05|0
1651857130000|2022-05-06 17:12:10|245.91|243.51|245.26|242.86|245.91|243.51|245.26|242.86|0
1651857140000|2022-05-06 17:12:20|244.85|242.45|243.47|241.07|244.85|242.45|243.39|240.99|0
1651857150000|2022-05-06 17:12:30|243.31|240.91|243.15|240.75|243.31|240.91|242.42|240.02|0
1651857160000|2022-05-06 17:12:40|243.39|240.99|242.5|240.1|243.39|240.99|242.5|240.1|0
1651857170000|2022-05-06 17:12:50|242.83|240.43|242.74|240.34|243.39|240.99|242.74|240.34|0
1651857180000|2022-05-06 17:13:00|242.9|240.5|243.31|240.91|243.31|240.91|242.66|240.26|0
1651857190000|2022-05-06 17:13:10|242.83|240.43|242.9|240.5|243.23|240.83|242.83|240.43|0
1651857200000|2022-05-06 17:13:20|242.66|240.26|241.21|238.81|242.66|240.26|241.05|238.65|0
1651857210000|2022-05-06 17:13:30|240.89|238.49|241.86|239.46|241.86|239.46|240.89|238.49|0
1651857220000|2022-05-06 17:13:40|241.7|239.3|242.99|240.59|242.99|240.59|241.45|239.05|0
1651857230000|2022-05-06 17:13:50|242.34|239.94|241.37|238.97|242.34|239.94|241.37|238.97|0
1651857240000|2022-05-06 17:14:00|241.53|239.13|241.37|238.97|241.69|239.29|241.37|238.97|0
1651857250000|2022-05-06 17:14:10|240.81|238.41|241.37|238.97|241.69|239.29|240.81|238.41|0
1651857260000|2022-05-06 17:14:20|241.05|238.65|240.57|238.17|241.05|238.65|240.48|238.08|0
1651857270000|2022-05-06 17:14:30|240.25|237.85|240.89|238.49|240.89|238.49|240.25|237.85|0
1651857280000|2022-05-06 17:14:40|240.57|238.17|240.57|238.17|240.57|238.17|240.57|238.17|0
1651857290000|2022-05-06 17:14:50|240.41|238.01|240.32|237.92|240.57|238.17|240.24|237.84|0
1651857300000|2022-05-06 17:15:00|240.73|238.33|241.21|238.81|241.21|238.81|240.57|238.17|0
1651857310000|2022-05-06 17:15:10|240.89|238.49|240.24|237.84|240.89|238.49|240.24|237.84|0
1651857320000|2022-05-06 17:15:20|240.89|238.49|242.02|239.62|242.18|239.78|240.89|238.49|0
1651857330000|2022-05-06 17:15:30|241.93|239.53|241.29|238.89|241.93|239.53|241.21|238.81|0
1651857340000|2022-05-06 17:15:40|241.53|239.13|239.92|237.52|241.53|239.13|239.92|237.52|0
1651857350000|2022-05-06 17:15:50|240.57|238.17|237.92|235.52|240.57|238.17|237.92|235.52|0
1651857360000|2022-05-06 17:16:00|237.36|234.96|237.2|234.8|237.52|235.12|237.2|234.8|0
1651857370000|2022-05-06 17:16:10|236.72|234.32|237.2|234.8|237.28|234.88|236.72|234.32|0
1651857380000|2022-05-06 17:16:20|237.36|234.96|238|235.6|238|235.6|236.88|234.48|0
1651857390000|2022-05-06 17:16:30|238.48|236.08|238.32|235.92|238.64|236.24|238.23|235.83|0
1651857400000|2022-05-06 17:16:40|238.16|235.76|238.55|236.15|238.55|236.15|238|235.6|0
1651857410000|2022-05-06 17:16:50|239.03|236.63|240.24|237.84|240.32|237.92|239.03|236.63|0
1651857420000|2022-05-06 17:17:00|240.32|237.92|240.56|238.16|240.89|238.49|240.24|237.84|0
1651857430000|2022-05-06 17:17:10|240.89|238.49|239.6|237.2|240.89|238.49|239.6|237.2|0
1651857440000|2022-05-06 17:17:20|239.92|237.52|238.8|236.4|239.92|237.52|238.8|236.4|0
1651857450000|2022-05-06 17:17:30|238.32|235.92|237.84|235.44|238.32|235.92|237.11|234.71|0
1651857460000|2022-05-06 17:17:40|238.16|235.76|238.39|235.99|238.64|236.24|238.16|235.76|0
1651857470000|2022-05-06 17:17:50|238.48|236.08|237.04|234.64|238.48|236.08|237.04|234.64|0
1651857480000|2022-05-06 17:18:00|236.88|234.48|236.08|233.68|236.88|234.48|235.92|233.52|0
1651857490000|2022-05-06 17:18:10|235.76|233.36|234.65|232.25|235.76|233.36|234.33|231.93|0
1651857500000|2022-05-06 17:18:20|234.33|231.93|233.77|231.37|234.33|231.93|233.77|231.37|0
1651857510000|2022-05-06 17:18:30|231.39|228.99|230.12|227.72|231.39|228.99|230.12|227.72|0
1651857520000|2022-05-06 17:18:40|230.51|228.11|228.5|226.1|230.51|228.11|227.86|225.46|0
1651857530000|2022-05-06 17:18:50|228.34|225.94|228.02|225.62|228.34|225.94|228.02|225.62|0
1651857540000|2022-05-06 17:19:00|228.18|225.78|227.86|225.46|228.5|226.1|227.86|225.46|0
1651857550000|2022-05-06 17:19:10|228.5|226.1|228.5|226.1|228.66|226.26|228.02|225.62|0
1651857560000|2022-05-06 17:19:20|227.86|225.46|227.86|225.46|228.02|225.62|227.55|225.15|0
1651857570000|2022-05-06 17:19:30|227.62|225.22|226.91|224.51|227.86|225.46|226.91|224.51|0
1651857580000|2022-05-06 17:19:40|227.07|224.67|226.91|224.51|227.23|224.83|226.91|224.51|0
1651857590000|2022-05-06 17:19:50|227.31|224.91|227.7|225.3|228.02|225.62|227.31|224.91|0
1651857600000|2022-05-06 17:20:00|227.07|224.67|226.6|224.2|227.39|224.99|226.6|224.2|0
1651857610000|2022-05-06 17:20:10|226.28|223.88|227.39|224.99|227.39|224.99|226.28|223.88|0
1651857620000|2022-05-06 17:20:20|227.07|224.67|227.39|224.99|227.39|224.99|226.91|224.51|0
1651857630000|2022-05-06 17:20:30|227.23|224.83|228.18|225.78|228.5|226.1|227.23|224.83|0
1651857640000|2022-05-06 17:20:40|228.02|225.62|227.39|224.99|228.02|225.62|227.39|224.99|0
1651857650000|2022-05-06 17:20:50|228.18|225.78|228.18|225.78|228.34|225.94|228.18|225.78|0
1651857660000|2022-05-06 17:21:00|227.86|225.46|227.23|224.83|227.86|225.46|227.23|224.83|0
1651857670000|2022-05-06 17:21:10|227.07|224.67|227.15|224.75|227.15|224.75|226.91|224.51|0
1651857680000|2022-05-06 17:21:20|226.91|224.51|227.23|224.83|227.54|225.14|226.91|224.51|0
1651857690000|2022-05-06 17:21:30|227.07|224.67|227.39|224.99|227.39|224.99|227.07|224.67|0
1651857700000|2022-05-06 17:21:40|227.7|225.3|228.41|226.01|228.41|226.01|227.7|225.3|0
1651857710000|2022-05-06 17:21:50|228.65|226.25|229.29|226.89|229.77|227.37|228.65|226.25|0
1651857720000|2022-05-06 17:22:00|228.81|226.41|228.02|225.62|228.81|226.41|228.02|225.62|0
1651857730000|2022-05-06 17:22:10|228.18|225.78|229.13|226.73|229.13|226.73|228.18|225.78|0
1651857740000|2022-05-06 17:22:20|229.05|226.65|229.29|226.89|229.29|226.89|228.97|226.57|0
1651857750000|2022-05-06 17:22:30|229.45|227.05|229.29|226.89|229.61|227.21|229.29|226.89|0
1651857760000|2022-05-06 17:22:40|228.65|226.25|229.61|227.21|229.61|227.21|228.57|226.17|0
1651857770000|2022-05-06 17:22:50|229.45|227.05|229.61|227.21|229.77|227.37|229.45|227.05|0
1651857780000|2022-05-06 17:23:00|229.77|227.37|230.88|228.48|230.88|228.48|229.77|227.37|0
1651857790000|2022-05-06 17:23:10|231.2|228.8|232.48|230.08|232.48|230.08|231.2|228.8|0
1651857800000|2022-05-06 17:23:20|232.32|229.92|232|229.6|232.32|229.92|231.68|229.28|0
1651857810000|2022-05-06 17:23:30|234.64|232.24|234.25|231.85|235.69|233.29|234.25|231.85|0
1651857820000|2022-05-06 17:23:40|234.08|231.68|232.8|230.4|234.08|231.68|232.8|230.4|0
1651857830000|2022-05-06 17:23:50|232.16|229.76|231.52|229.12|232.32|229.92|231.52|229.12|0
1651857840000|2022-05-06 17:24:00|231.2|228.8|232.64|230.24|232.64|230.24|231.2|228.8|0
1651857850000|2022-05-06 17:24:10|232.8|230.4|232.64|230.24|232.8|230.4|232.56|230.16|0
1651857860000|2022-05-06 17:24:20|232|229.6|231.2|228.8|232|229.6|231.2|228.8|0
1651857870000|2022-05-06 17:24:30|231.52|229.12|232.72|230.32|232.72|230.32|231.52|229.12|0
1651857880000|2022-05-06 17:24:40|231.75|229.35|232.16|229.76|232.16|229.76|231.75|229.35|0
1651857890000|2022-05-06 17:24:50|232.07|229.67|232|229.6|232.16|229.76|232|229.6|0
1651857900000|2022-05-06 17:25:00|231.04|228.64|231.68|229.28|231.68|229.28|231.04|228.64|0
1651857910000|2022-05-06 17:25:10|232|229.6|232.07|229.67|232.07|229.67|231.36|228.96|0
1651857920000|2022-05-06 17:25:20|232|229.6|232.39|229.99|232.55|230.15|232|229.6|0
1651857930000|2022-05-06 17:25:30|232.23|229.83|232.38|229.98|232.87|230.47|231.3|228.9|0
1651857940000|2022-05-06 17:25:40|232.46|230.06|231.98|229.58|232.62|230.22|231.66|229.26|0
1651857950000|2022-05-06 17:25:50|232.3|229.9|231.42|229.02|232.46|230.06|231.42|229.02|0
1651857960000|2022-05-06 17:26:00|230.22|227.82|228.79|226.39|230.22|227.82|228.79|226.39|0
1651857970000|2022-05-06 17:26:10|228.38|225.98|228.15|225.75|228.38|225.98|227.91|225.51|0
1651857980000|2022-05-06 17:26:20|228.31|225.91|228.07|225.67|228.31|225.91|227.83|225.43|0
1651857990000|2022-05-06 17:26:30|227.04|224.64|227.43|225.03|227.83|225.43|227.04|224.64|0
1651858000000|2022-05-06 17:26:40|227.75|225.35|227.83|225.43|228.31|225.91|227.67|225.27|0
1651858010000|2022-05-06 17:26:50|228.15|225.75|227.51|225.11|228.31|225.91|227.51|225.11|0
1651858020000|2022-05-06 17:27:00|227.43|225.03|227.67|225.27|227.67|225.27|226.88|224.48|0
1651858030000|2022-05-06 17:27:10|228.31|225.91|229.26|226.86|229.26|226.86|228.31|225.91|0
1651858040000|2022-05-06 17:27:20|229.42|227.02|229.9|227.5|229.9|227.5|229.42|227.02|0
1651858050000|2022-05-06 17:27:30|229.26|226.86|229.66|227.26|229.9|227.5|229.26|226.86|0
1651858060000|2022-05-06 17:27:40|229.1|226.7|229.1|226.7|229.1|226.7|229.02|226.62|0
1651858070000|2022-05-06 17:27:50|228.78|226.38|231.98|229.58|231.98|229.58|228.78|226.38|0
1651858080000|2022-05-06 17:28:00|231.82|229.42|232.14|229.74|233.1|230.7|231.82|229.42|0
1651858090000|2022-05-06 17:28:10|231.66|229.26|232.78|230.38|232.78|230.38|231.66|229.26|0
1651858100000|2022-05-06 17:28:20|232.22|229.82|234.79|232.39|234.79|232.39|232.22|229.82|0
1651858110000|2022-05-06 17:28:30|235.11|232.71|234.14|231.74|235.11|232.71|234.14|231.74|0
1651858120000|2022-05-06 17:28:40|234.39|231.99|232.46|230.06|234.39|231.99|232.46|230.06|0
1651858130000|2022-05-06 17:28:50|232.62|230.22|231.66|229.26|232.62|230.22|231.5|229.1|0
1651858140000|2022-05-06 17:29:00|230.7|228.3|231.02|228.62|231.02|228.62|230.7|228.3|0
1651858150000|2022-05-06 17:29:10|229.5|227.1|230.61|228.21|230.61|228.21|229.5|227.1|0
1651858160000|2022-05-06 17:29:20|230.86|228.46|232.46|230.06|232.46|230.06|230.86|228.46|0
1651858170000|2022-05-06 17:29:30|232.14|229.74|232.3|229.9|232.62|230.22|232.14|229.74|0
1651858180000|2022-05-06 17:29:40|231.5|229.1|230.86|228.46|231.5|229.1|230.61|228.21|0
1651858190000|2022-05-06 17:29:50|231.02|228.62|231.89|229.49|231.89|229.49|231.02|228.62|0
1651858200000|2022-05-06 17:30:00|231.98|229.58|231.17|228.77|231.98|229.58|231.17|228.77|0
1651858210000|2022-05-06 17:30:10|232.14|229.74|231.49|229.09|232.14|229.74|231.49|229.09|0
1651858220000|2022-05-06 17:30:20|231.66|229.26|233.13|230.73|233.13|230.73|231.66|229.26|0
1651858230000|2022-05-06 17:30:30|232.97|230.57|233.61|231.21|234.74|232.34|232.97|230.57|0
1651858240000|2022-05-06 17:30:40|234.17|231.77|233.45|231.05|234.17|231.77|233.45|231.05|0
1651858250000|2022-05-06 17:30:50|234.42|232.02|234.1|231.7|234.58|232.18|233.77|231.37|0
1651858260000|2022-05-06 17:31:00|234.5|232.1|234.58|232.18|234.58|232.18|234.17|231.77|0
1651858270000|2022-05-06 17:31:10|235.63|233.23|235.39|232.99|236.03|233.63|235.39|232.99|0
1651858280000|2022-05-06 17:31:20|235.3|232.9|235.95|233.55|235.95|233.55|234.9|232.5|0
1651858290000|2022-05-06 17:31:30|235.63|233.23|235.23|232.83|235.63|233.23|235.23|232.83|0
1651858300000|2022-05-06 17:31:40|235.39|232.99|231.68|229.28|235.39|232.99|231.68|229.28|0
1651858310000|2022-05-06 17:31:50|232.08|229.68|231.76|229.36|232.17|229.77|231.76|229.36|0
1651858320000|2022-05-06 17:32:00|231.52|229.12|231.84|229.44|231.84|229.44|231.2|228.8|0
1651858330000|2022-05-06 17:32:10|231.52|229.12|232.33|229.93|232.33|229.93|231.52|229.12|0
1651858340000|2022-05-06 17:32:20|231.52|229.12|231.04|228.64|232.33|229.93|231.04|228.64|0
1651858350000|2022-05-06 17:32:30|230.72|228.32|232|229.6|232|229.6|230.72|228.32|0
1651858360000|2022-05-06 17:32:40|232.49|230.09|231.52|229.12|232.65|230.25|231.52|229.12|0
1651858370000|2022-05-06 17:32:50|232|229.6|232.16|229.76|232.16|229.76|231.84|229.44|0
1651858380000|2022-05-06 17:33:00|232.32|229.92|232.16|229.76|232.32|229.92|231.84|229.44|0
1651858390000|2022-05-06 17:33:10|232.48|230.08|232.81|230.41|232.81|230.41|232|229.6|0
1651858400000|2022-05-06 17:33:20|233.13|230.73|232.56|230.16|233.2|230.8|232.48|230.08|0
1651858410000|2022-05-06 17:33:30|231.68|229.28|232.4|230|232.4|230|231.68|229.28|0
1651858420000|2022-05-06 17:33:40|232|229.6|231.68|229.28|232|229.6|231.36|228.96|0
1651858430000|2022-05-06 17:33:50|231.36|228.96|232.64|230.24|232.64|230.24|231.36|228.96|0
1651858440000|2022-05-06 17:34:00|233.45|231.05|232.97|230.57|233.45|231.05|232.97|230.57|0
1651858450000|2022-05-06 17:34:10|232.8|230.4|232.64|230.24|233.2|230.8|232.64|230.24|0
1651858460000|2022-05-06 17:34:20|232.4|230|232.97|230.57|232.97|230.57|232.4|230|0
1651858470000|2022-05-06 17:34:30|233.45|231.05|233.61|231.21|233.61|231.21|233.29|230.89|0
1651858480000|2022-05-06 17:34:40|233.45|231.05|233.29|230.89|233.45|231.05|233.13|230.73|0
1651858490000|2022-05-06 17:34:50|233.45|231.05|233.93|231.53|234.65|232.25|233.45|231.05|0
1651858500000|2022-05-06 17:35:00|234.58|232.18|234.41|232.01|234.58|232.18|233.85|231.45|0
1651858510000|2022-05-06 17:35:10|235.3|232.9|236.03|233.63|236.27|233.87|235.3|232.9|0
1651858520000|2022-05-06 17:35:20|235.46|233.06|235.54|233.14|235.71|233.31|234.74|232.34|0
1651858530000|2022-05-06 17:35:30|235.71|233.31|235.22|232.82|235.71|233.31|235.22|232.82|0
1651858540000|2022-05-06 17:35:40|235.7|233.3|235.87|233.47|236.19|233.79|235.7|233.3|0
1651858550000|2022-05-06 17:35:50|236.03|233.63|235.78|233.38|236.19|233.79|235.78|233.38|0
1651858560000|2022-05-06 17:36:00|236.19|233.79|236.84|234.44|236.84|234.44|236.19|233.79|0
1651858570000|2022-05-06 17:36:10|237.32|234.92|236.84|234.44|237.32|234.92|236.84|234.44|0
1651858580000|2022-05-06 17:36:20|236.68|234.28|234.97|232.57|236.68|234.28|234.97|232.57|0
1651858590000|2022-05-06 17:36:30|234.25|231.85|232.56|230.16|234.25|231.85|232.56|230.16|0
1651858600000|2022-05-06 17:36:40|232.48|230.08|230.24|227.84|232.48|230.08|230.24|227.84|0
1651858610000|2022-05-06 17:36:50|230.88|228.48|230.79|228.39|230.88|228.48|230.79|228.39|0
1651858620000|2022-05-06 17:37:00|231.36|228.96|229.12|226.72|231.36|228.96|229.12|226.72|0
1651858630000|2022-05-06 17:37:10|228.48|226.08|227.21|224.81|228.48|226.08|227.21|224.81|0
1651858640000|2022-05-06 17:37:20|227.53|225.13|225.94|223.54|227.53|225.13|225.94|223.54|0
1651858650000|2022-05-06 17:37:30|225.78|223.38|224.99|222.59|225.78|223.38|224.99|222.59|0
1651858660000|2022-05-06 17:37:40|224.84|222.44|224.68|222.28|224.84|222.44|224.21|221.81|0
1651858670000|2022-05-06 17:37:50|224.91|222.51|225.15|222.75|225.31|222.91|224.91|222.51|0
1651858680000|2022-05-06 17:38:00|225.23|222.83|224.68|222.28|225.23|222.83|223.89|221.49|0
1651858690000|2022-05-06 17:38:10|224.84|222.44|226.89|224.49|226.89|224.49|224.84|222.44|0
1651858700000|2022-05-06 17:38:20|226.73|224.33|227.05|224.65|227.21|224.81|226.73|224.33|0
1651858710000|2022-05-06 17:38:30|226.33|223.93|226.1|223.7|226.65|224.25|226.1|223.7|0
1651858720000|2022-05-06 17:38:40|225.63|223.23|226.42|224.02|226.42|224.02|225.63|223.23|0
1651858730000|2022-05-06 17:38:50|226.02|223.62|226.02|223.62|226.57|224.17|226.02|223.62|0
1651858740000|2022-05-06 17:39:00|226.1|223.7|225.62|223.22|226.26|223.86|225.62|223.22|0
1651858750000|2022-05-06 17:39:10|225.94|223.54|225.78|223.38|225.94|223.54|225.47|223.07|0
1651858760000|2022-05-06 17:39:20|226.42|224.02|226.81|224.41|226.89|224.49|226.42|224.02|0
1651858770000|2022-05-06 17:39:30|226.57|224.17|227.37|224.97|227.37|224.97|226.57|224.17|0
1651858780000|2022-05-06 17:39:40|226.89|224.49|226.49|224.09|227.05|224.65|226.49|224.09|0
1651858790000|2022-05-06 17:39:50|227.05|224.65|226.89|224.49|227.21|224.81|226.89|224.49|0
1651858800000|2022-05-06 17:40:00|227.28|224.88|230.87|228.47|232.32|229.92|227.28|224.88|0
1651858810000|2022-05-06 17:40:10|230.07|227.67|230.87|228.47|230.87|228.47|230.07|227.67|0
1651858820000|2022-05-06 17:40:20|231.19|228.79|231.19|228.79|231.83|229.43|231.19|228.79|0
1651858830000|2022-05-06 17:40:30|230.87|228.47|231.03|228.63|231.35|228.95|230.87|228.47|0
1651858840000|2022-05-06 17:40:40|230.55|228.15|230.07|227.67|231.35|228.95|230.07|227.67|0
1651858850000|2022-05-06 17:40:50|230.47|228.07|229.91|227.51|230.47|228.07|229.91|227.51|0
1651858860000|2022-05-06 17:41:00|228.96|226.56|229.75|227.35|229.75|227.35|228.96|226.56|0
1651858870000|2022-05-06 17:41:10|230.07|227.67|230.23|227.83|231.03|228.63|230.07|227.67|0
1651858880000|2022-05-06 17:41:20|229.75|227.35|228.87|226.47|229.75|227.35|228.87|226.47|0
1651858890000|2022-05-06 17:41:30|228.48|226.08|228.95|226.55|229.43|227.03|228.48|226.08|0
1651858900000|2022-05-06 17:41:40|228.48|226.08|225.3|222.9|228.48|226.08|225.3|222.9|0
1651858910000|2022-05-06 17:41:50|225.38|222.98|225.15|222.75|225.38|222.98|224.99|222.59|0
1651858920000|2022-05-06 17:42:00|225.62|223.22|224.99|222.59|225.62|223.22|224.99|222.59|0
1651858930000|2022-05-06 17:42:10|224.2|221.8|223.96|221.56|224.52|222.12|223.96|221.56|0
1651858940000|2022-05-06 17:42:20|223.88|221.48|223.88|221.48|223.88|221.48|223.73|221.33|0
1651858950000|2022-05-06 17:42:30|225.62|223.22|225.01|222.61|225.62|223.22|225.01|222.61|0
1651858960000|2022-05-06 17:42:40|225.32|222.92|224.37|221.97|225.32|222.92|224.37|221.97|0
1651858970000|2022-05-06 17:42:50|225.01|222.61|224.45|222.05|225.48|223.08|224.45|222.05|0
1651858980000|2022-05-06 17:43:00|224.53|222.13|225.32|222.92|225.32|222.92|224.53|222.13|0
1651858990000|2022-05-06 17:43:10|225.48|223.08|228.66|226.26|229.06|226.66|225.48|223.08|0
1651859000000|2022-05-06 17:43:20|227.86|225.46|227.39|224.99|227.86|225.46|227.3|224.9|0
1651859010000|2022-05-06 17:43:30|228.31|225.91|228.55|226.15|228.79|226.39|228.31|225.91|0
1651859020000|2022-05-06 17:43:40|228.63|226.23|229.19|226.79|230.23|227.83|228.47|226.07|0
1651859030000|2022-05-06 17:43:50|228.79|226.39|227.99|225.59|228.79|226.39|227.99|225.59|0
1651859040000|2022-05-06 17:44:00|227.77|225.37|228.57|226.17|228.57|226.17|226.98|224.58|0
1651859050000|2022-05-06 17:44:10|227.13|224.73|227.93|225.53|228.16|225.76|227.13|224.73|0
1651859060000|2022-05-06 17:44:20|227.13|224.73|227.45|225.05|227.45|225.05|226.97|224.57|0
1651859070000|2022-05-06 17:44:30|227.37|224.97|228.25|225.85|228.25|225.85|227.37|224.97|0
1651859080000|2022-05-06 17:44:40|227.93|225.53|229.2|226.8|229.2|226.8|227.93|225.53|0
1651859090000|2022-05-06 17:44:50|229.36|226.96|228.72|226.32|229.52|227.12|228.72|226.32|0
1651859100000|2022-05-06 17:45:00|229.2|226.8|229.6|227.2|229.68|227.28|229.2|226.8|0
1651859110000|2022-05-06 17:45:10|229.04|226.64|230.96|228.56|231.76|229.36|229.04|226.64|0
1651859120000|2022-05-06 17:45:20|230.48|228.08|229.28|226.88|230.48|228.08|229.28|226.88|0
1651859130000|2022-05-06 17:45:30|229.44|227.04|230.32|227.92|230.48|228.08|229.44|227.04|0
1651859140000|2022-05-06 17:45:40|229.84|227.44|230.32|227.92|230.32|227.92|229.44|227.04|0
1651859150000|2022-05-06 17:45:50|229.28|226.88|229.52|227.12|229.52|227.12|229.2|226.8|0
1651859160000|2022-05-06 17:46:00|227.84|225.44|227.93|225.53|227.93|225.53|227.77|225.37|0
1651859170000|2022-05-06 17:46:10|227.61|225.21|227.77|225.37|227.77|225.37|227.13|224.73|0
1651859180000|2022-05-06 17:46:20|227.93|225.53|227.77|225.37|228.56|226.16|227.61|225.21|0
1651859190000|2022-05-06 17:46:30|227.29|224.89|227.13|224.73|227.29|224.89|226.97|224.57|0
1651859200000|2022-05-06 17:46:40|226.81|224.41|227.45|225.05|227.45|225.05|226.81|224.41|0
1651859210000|2022-05-06 17:46:50|227.13|224.73|225.39|222.99|227.68|225.28|225.39|222.99|0
1651859220000|2022-05-06 17:47:00|225.23|222.83|223.41|221.01|225.23|222.83|223.41|221.01|0
1651859230000|2022-05-06 17:47:10|223.57|221.17|224.83|222.43|224.83|222.43|223.57|221.17|0
1651859240000|2022-05-06 17:47:20|225.39|222.99|223.65|221.25|225.46|223.06|223.65|221.25|0
1651859250000|2022-05-06 17:47:30|223.81|221.41|224.75|222.35|224.75|222.35|223.81|221.41|0
1651859260000|2022-05-06 17:47:40|224.44|222.04|224.12|221.72|224.44|222.04|224.12|221.72|0
1651859270000|2022-05-06 17:47:50|224.28|221.88|224.12|221.72|224.75|222.35|224.12|221.72|0
1651859280000|2022-05-06 17:48:00|224.44|222.04|224.75|222.35|225.23|222.83|224.44|222.04|0
1651859290000|2022-05-06 17:48:10|224.83|222.43|224.75|222.35|224.91|222.51|224.51|222.11|0
1651859300000|2022-05-06 17:48:20|225.86|223.46|224.99|222.59|225.86|223.46|224.75|222.35|0
1651859310000|2022-05-06 17:48:30|226.65|224.25|225.54|223.14|226.65|224.25|225.54|223.14|0
1651859320000|2022-05-06 17:48:40|225.3|222.9|225.38|222.98|225.7|223.3|225.3|222.9|0
1651859330000|2022-05-06 17:48:50|226.59|224.19|225.1|222.7|226.59|224.19|225.1|222.7|0
1651859340000|2022-05-06 17:49:00|225.26|222.86|226.36|223.96|226.36|223.96|225.26|222.86|0
1651859350000|2022-05-06 17:49:10|225.73|223.33|225.96|223.56|225.96|223.56|225.26|222.86|0
1651859360000|2022-05-06 17:49:20|226.44|224.04|226.51|224.11|226.67|224.27|226.44|224.04|0
1651859370000|2022-05-06 17:49:30|226.59|224.19|226.44|224.04|226.59|224.19|226.44|224.04|0
1651859380000|2022-05-06 17:49:40|226.67|224.27|227.23|224.83|227.23|224.83|226.67|224.27|0
1651859390000|2022-05-06 17:49:50|226.75|224.35|226.75|224.35|226.75|224.35|226.44|224.04|0
1651859400000|2022-05-06 17:50:00|227.07|224.67|226.91|224.51|227.07|224.67|226.91|224.51|0
1651859410000|2022-05-06 17:50:10|226.67|224.27|227.23|224.83|227.23|224.83|226.28|223.88|0
1651859420000|2022-05-06 17:50:20|227.94|225.54|226.75|224.35|228.02|225.62|226.75|224.35|0
1651859430000|2022-05-06 17:50:30|225.8|223.4|224.07|221.67|225.8|223.4|224.07|221.67|0
1651859440000|2022-05-06 17:50:40|223.28|220.88|222.81|220.41|223.44|221.04|222.81|220.41|0
1651859450000|2022-05-06 17:50:50|222.25|219.85|222.49|220.09|222.65|220.25|222.25|219.85|0
1651859460000|2022-05-06 17:51:00|222.65|220.25|223.75|221.35|224.22|221.82|222.65|220.25|0
1651859470000|2022-05-06 17:51:10|223.91|221.51|223.12|220.72|224.14|221.74|223.12|220.72|0
1651859480000|2022-05-06 17:51:20|222.96|220.56|222.81|220.41|223.12|220.72|222.81|220.41|0
1651859490000|2022-05-06 17:51:30|223.51|221.11|224.06|221.66|224.06|221.66|223.51|221.11|0
1651859500000|2022-05-06 17:51:40|224.14|221.74|224.85|222.45|224.93|222.53|224.14|221.74|0
1651859510000|2022-05-06 17:51:50|224.69|222.29|223.43|221.03|224.69|222.29|223.43|221.03|0
1651859520000|2022-05-06 17:52:00|224.22|221.82|223.28|220.88|224.22|221.82|223.28|220.88|0
1651859530000|2022-05-06 17:52:10|222.96|220.56|222.65|220.25|222.96|220.56|222.49|220.09|0
1651859540000|2022-05-06 17:52:20|222.33|219.93|220.77|218.37|222.33|219.93|220.77|218.37|0
1651859550000|2022-05-06 17:52:30|220.84|218.44|220.92|218.52|221.08|218.68|220.84|218.44|0
1651859560000|2022-05-06 17:52:40|221.08|218.68|220.92|218.52|221.08|218.68|220.92|218.52|0
1651859570000|2022-05-06 17:52:50|220.69|218.29|221.08|218.68|221.08|218.68|220.61|218.21|0
1651859580000|2022-05-06 17:53:00|220.92|218.52|220.77|218.37|220.92|218.52|220.69|218.29|0
1651859590000|2022-05-06 17:53:10|220.61|218.21|220.61|218.21|220.61|218.21|220.61|218.21|0
1651859600000|2022-05-06 17:53:20|219.59|217.19|218.89|216.49|219.59|217.19|218.74|216.34|0
1651859610000|2022-05-06 17:53:30|219.36|216.96|219.21|216.81|219.36|216.96|219.21|216.81|0
1651859620000|2022-05-06 17:53:40|219.05|216.65|218.89|216.49|219.05|216.65|218.89|216.49|0
1651859630000|2022-05-06 17:53:50|219.21|216.81|218.74|216.34|219.21|216.81|218.19|215.79|0
1651859640000|2022-05-06 17:54:00|218.35|215.95|218.74|216.34|218.74|216.34|218.35|215.95|0
1651859650000|2022-05-06 17:54:10|218.58|216.18|219.05|216.65|219.12|216.72|218.58|216.18|0
1651859660000|2022-05-06 17:54:20|218.97|216.57|218.35|215.95|218.97|216.57|218.03|215.63|0
1651859670000|2022-05-06 17:54:30|218.27|215.87|220.68|218.28|220.68|218.28|218.27|215.87|0
1651859680000|2022-05-06 17:54:40|221.23|218.83|219.36|216.96|221.23|218.83|219.36|216.96|0
1651859690000|2022-05-06 17:54:50|219.83|217.43|219.67|217.27|219.83|217.43|219.36|216.96|0
1651859700000|2022-05-06 17:55:00|219.05|216.65|219.28|216.88|219.67|217.27|219.05|216.65|0
1651859710000|2022-05-06 17:55:10|219.05|216.65|218.11|215.71|219.12|216.72|218.11|215.71|0
1651859720000|2022-05-06 17:55:20|218.27|215.87|218.74|216.34|218.74|216.34|218.11|215.71|0
1651859730000|2022-05-06 17:55:30|219.05|216.65|219.67|217.27|219.67|217.27|219.05|216.65|0
1651859740000|2022-05-06 17:55:40|219.75|217.35|219.51|217.11|219.75|217.35|219.05|216.65|0
1651859750000|2022-05-06 17:55:50|219.2|216.8|219.98|217.58|219.98|217.58|219.2|216.8|0
1651859760000|2022-05-06 17:56:00|219.51|217.11|218.89|216.49|219.51|217.11|218.89|216.49|0
1651859770000|2022-05-06 17:56:10|218.27|215.87|218.89|216.49|218.89|216.49|218.19|215.79|0
1651859780000|2022-05-06 17:56:20|218.65|216.25|217.96|215.56|218.65|216.25|217.96|215.56|0
1651859790000|2022-05-06 17:56:30|218.11|215.71|218.27|215.87|218.27|215.87|218.03|215.63|0
1651859800000|2022-05-06 17:56:40|217.96|215.56|217.96|215.56|218.42|216.02|217.96|215.56|0
1651859810000|2022-05-06 17:56:50|218.11|215.71|218.27|215.87|218.5|216.1|218.11|215.71|0
1651859820000|2022-05-06 17:57:00|218.03|215.63|218.11|215.71|218.11|215.71|217.96|215.56|0
1651859830000|2022-05-06 17:57:10|218.03|215.63|218.27|215.87|218.73|216.33|218.03|215.63|0
1651859840000|2022-05-06 17:57:20|218.11|215.71|218.34|215.94|218.34|215.94|218.11|215.71|0
1651859850000|2022-05-06 17:57:30|217.96|215.56|217.65|215.25|217.96|215.56|217.49|215.09|0
1651859860000|2022-05-06 17:57:40|217.96|215.56|218.89|216.49|218.89|216.49|217.96|215.56|0
1651859870000|2022-05-06 17:57:50|218.5|216.1|218.73|216.33|219.04|216.64|218.5|216.1|0
1651859880000|2022-05-06 17:58:00|218.42|216.02|219.12|216.72|219.12|216.72|218.42|216.02|0
1651859890000|2022-05-06 17:58:10|219.67|217.27|219.51|217.11|219.67|217.27|219.36|216.96|0
1651859900000|2022-05-06 17:58:20|219.82|217.42|219.82|217.42|219.82|217.42|219.67|217.27|0
1651859910000|2022-05-06 17:58:30|219.59|217.19|219.04|216.64|219.59|217.19|219.04|216.64|0
1651859920000|2022-05-06 17:58:40|218.73|216.33|219.2|216.8|219.2|216.8|218.58|216.18|0
1651859930000|2022-05-06 17:58:50|219.27|216.87|218.96|216.56|219.27|216.87|218.89|216.49|0
1651859940000|2022-05-06 17:59:00|219.35|216.95|220.29|217.89|220.29|217.89|219.35|216.95|0
1651859950000|2022-05-06 17:59:10|220.13|217.73|219.67|217.27|220.13|217.73|219.67|217.27|0
1651859960000|2022-05-06 17:59:20|219.82|217.42|218.81|216.41|220.29|217.89|218.58|216.18|0
1651859970000|2022-05-06 17:59:30|218.89|216.49|219.67|217.27|219.67|217.27|218.73|216.33|0
1651859980000|2022-05-06 17:59:40|219.35|216.95|219.04|216.64|219.35|216.95|218.96|216.56|0
1651859990000|2022-05-06 17:59:50|218.73|216.33|219.35|216.95|219.35|216.95|218.57|216.17|0
1651860000000|2022-05-06 18:00:00|218.89|216.49|219.35|216.95|219.35|216.95|217.8|215.4|0
1651860010000|2022-05-06 18:00:10|219.43|217.03|217.64|215.24|219.43|217.03|217.64|215.24|0
1651860020000|2022-05-06 18:00:20|217.8|215.4|217.02|214.62|217.8|215.4|217.02|214.62|0
1651860030000|2022-05-06 18:00:30|217.8|215.4|219.51|217.11|219.51|217.11|217.8|215.4|0
1651860040000|2022-05-06 18:00:40|219.27|216.87|218.8|216.4|219.27|216.87|218.73|216.33|0
1651860050000|2022-05-06 18:00:50|219.04|216.64|220.6|218.2|220.6|218.2|219.04|216.64|0
1651860060000|2022-05-06 18:01:00|220.13|217.73|219.2|216.8|220.29|217.89|219.2|216.8|0
1651860070000|2022-05-06 18:01:10|219.51|217.11|220.05|217.65|220.05|217.65|219.51|217.11|0
1651860080000|2022-05-06 18:01:20|220.44|218.04|220.21|217.81|220.67|218.27|219.97|217.57|0
1651860090000|2022-05-06 18:01:30|219.97|217.57|219.97|217.57|219.97|217.57|219.51|217.11|0
1651860100000|2022-05-06 18:01:40|220.13|217.73|220.52|218.12|220.52|218.12|220.13|217.73|0
1651860110000|2022-05-06 18:01:50|220.67|218.27|220.13|217.73|220.67|218.27|219.82|217.42|0
1651860120000|2022-05-06 18:02:00|219.97|217.57|220.13|217.73|220.13|217.73|218.88|216.48|0
1651860130000|2022-05-06 18:02:10|220.29|217.89|220.91|218.51|220.91|218.51|219.97|217.57|0
1651860140000|2022-05-06 18:02:20|222.87|220.47|221.85|219.45|222.87|220.47|221.85|219.45|0
1651860150000|2022-05-06 18:02:30|221.38|218.98|220.29|217.89|221.38|218.98|220.29|217.89|0
1651860160000|2022-05-06 18:02:40|220.44|218.04|221.69|219.29|221.69|219.29|220.44|218.04|0
1651860170000|2022-05-06 18:02:50|222.32|219.92|222.16|219.76|222.32|219.92|222.01|219.61|0
1651860180000|2022-05-06 18:03:00|222.32|219.92|222.79|220.39|222.79|220.39|222.01|219.61|0
1651860190000|2022-05-06 18:03:10|222.01|219.61|220.91|218.51|222.01|219.61|220.91|218.51|0
1651860200000|2022-05-06 18:03:20|221.22|218.82|220.44|218.04|221.22|218.82|219.82|217.42|0
1651860210000|2022-05-06 18:03:30|220.13|217.73|221.07|218.67|221.07|218.67|220.13|217.73|0
1651860220000|2022-05-06 18:03:40|220.28|217.88|219.97|217.57|220.44|218.04|219.97|217.57|0
1651860230000|2022-05-06 18:03:50|221.07|218.67|221.61|219.21|221.85|219.45|221.07|218.67|0
1651860240000|2022-05-06 18:04:00|221.38|218.98|221.92|219.52|222.08|219.68|221.38|218.98|0
1651860250000|2022-05-06 18:04:10|221.61|219.21|220.75|218.35|221.61|219.21|220.75|218.35|0
1651860260000|2022-05-06 18:04:20|220.83|218.43|219.97|217.57|220.83|218.43|219.82|217.42|0
1651860270000|2022-05-06 18:04:30|219.66|217.26|219.66|217.26|219.66|217.26|219.5|217.1|0
1651860280000|2022-05-06 18:04:40|219.04|216.64|217.64|215.24|219.04|216.64|217.64|215.24|0
1651860290000|2022-05-06 18:04:50|217.48|215.08|217.64|215.24|217.64|215.24|217.48|215.08|0
1651860300000|2022-05-06 18:05:00|217.02|214.62|216.24|213.84|217.02|214.62|216.24|213.84|0
1651860310000|2022-05-06 18:05:10|214.93|212.53|213.93|211.53|215.16|212.76|213.93|211.53|0
1651860320000|2022-05-06 18:05:20|214.24|211.84|213.62|211.22|214.24|211.84|213.62|211.22|0
1651860330000|2022-05-06 18:05:30|213.39|210.99|213.78|211.38|213.78|211.38|213.39|210.99|0
1651860340000|2022-05-06 18:05:40|214.08|211.68|213.77|211.37|214.08|211.68|213.77|211.37|0
1651860350000|2022-05-06 18:05:50|213.47|211.07|213.31|210.91|213.47|211.07|213.31|210.91|0
1651860360000|2022-05-06 18:06:00|212.7|210.3|212.85|210.45|212.85|210.45|212.7|210.3|0
1651860370000|2022-05-06 18:06:10|213.01|210.61|212.85|210.45|213.01|210.61|212.7|210.3|0
1651860380000|2022-05-06 18:06:20|211.63|209.23|212.24|209.84|212.24|209.84|211.63|209.23|0
1651860390000|2022-05-06 18:06:30|212.09|209.69|211.93|209.53|212.09|209.69|211.93|209.53|0
1651860400000|2022-05-06 18:06:40|211.78|209.38|212.55|210.15|212.55|210.15|211.78|209.38|0
1651860410000|2022-05-06 18:06:50|212.85|210.45|212.39|209.99|212.85|210.45|212.39|209.99|0
1651860420000|2022-05-06 18:07:00|211.32|208.92|211.78|209.38|212.09|209.69|211.32|208.92|0
1651860430000|2022-05-06 18:07:10|211.63|209.23|211.78|209.38|211.78|209.38|211.47|209.07|0
1651860440000|2022-05-06 18:07:20|211.63|209.23|211.02|208.62|211.63|209.23|211.02|208.62|0
1651860450000|2022-05-06 18:07:30|211.32|208.92|211.17|208.77|211.32|208.92|211.02|208.62|0
1651860460000|2022-05-06 18:07:40|210.86|208.46|211.32|208.92|211.32|208.92|210.86|208.46|0
1651860470000|2022-05-06 18:07:50|211.17|208.77|211.24|208.84|211.24|208.84|211.17|208.77|0
1651860480000|2022-05-06 18:08:00|211.17|208.77|211.78|209.38|212.09|209.69|211.17|208.77|0
1651860490000|2022-05-06 18:08:10|212.01|209.61|212.24|209.84|212.7|210.3|212.01|209.61|0
1651860500000|2022-05-06 18:08:20|212.39|209.99|212.39|209.99|212.39|209.99|212.01|209.61|0
1651860510000|2022-05-06 18:08:30|212.24|209.84|212.39|209.99|212.54|210.14|212.24|209.84|0
1651860520000|2022-05-06 18:08:40|211.93|209.53|211.93|209.53|211.93|209.53|211.93|209.53|0
1651860530000|2022-05-06 18:08:50|212.24|209.84|212.24|209.84|212.54|210.14|212.24|209.84|0
1651860540000|2022-05-06 18:09:00|212.39|209.99|211.78|209.38|212.39|209.99|211.47|209.07|0
1651860550000|2022-05-06 18:09:10|211.47|209.07|211.17|208.77|211.78|209.38|211.17|208.77|0
1651860560000|2022-05-06 18:09:20|211.32|208.92|211.09|208.69|211.47|209.07|211.09|208.69|0
1651860570000|2022-05-06 18:09:30|211.32|208.92|211.17|208.77|211.32|208.92|211.01|208.61|0
1651860580000|2022-05-06 18:09:40|211.32|208.92|210.25|207.85|211.32|208.92|210.25|207.85|0
1651860590000|2022-05-06 18:09:50|210.4|208|210.1|207.7|210.4|208|210.1|207.7|0
1651860600000|2022-05-06 18:10:00|210.17|207.77|210.32|207.92|210.4|208|210.17|207.77|0
1651860610000|2022-05-06 18:10:10|210.4|208|211.47|209.07|211.47|209.07|210.4|208|0
1651860620000|2022-05-06 18:10:20|210.86|208.46|210.25|207.85|210.86|208.46|209.95|207.55|0
1651860630000|2022-05-06 18:10:30|210.4|208|210.86|208.46|211.01|208.61|210.4|208|0
1651860640000|2022-05-06 18:10:40|210.55|208.15|211.78|209.38|211.78|209.38|210.55|208.15|0
1651860650000|2022-05-06 18:10:50|212.54|210.14|212.08|209.68|212.54|210.14|211.78|209.38|0
1651860660000|2022-05-06 18:11:00|212|209.6|210.86|208.46|212|209.6|210.86|208.46|0
1651860670000|2022-05-06 18:11:10|211.01|208.61|211.62|209.22|211.62|209.22|211.01|208.61|0
1651860680000|2022-05-06 18:11:20|211.32|208.92|211.77|209.37|212.23|209.83|211.32|208.92|0
1651860690000|2022-05-06 18:11:30|211.47|209.07|213.15|210.75|213.15|210.75|211.47|209.07|0
1651860700000|2022-05-06 18:11:40|213.31|210.91|213.61|211.21|213.77|211.37|213.31|210.91|0
1651860710000|2022-05-06 18:11:50|213.31|210.91|215.84|213.44|215.84|213.44|213|210.6|0
1651860720000|2022-05-06 18:12:00|215|212.6|214.69|212.29|215|212.6|214.23|211.83|0
1651860730000|2022-05-06 18:12:10|215|212.6|216.85|214.45|216.85|214.45|215|212.6|0
1651860740000|2022-05-06 18:12:20|217.32|214.92|217.32|214.92|217.32|214.92|217.08|214.68|0
1651860750000|2022-05-06 18:12:30|216.54|214.14|217.01|214.61|217.01|214.61|215.77|213.37|0
1651860760000|2022-05-06 18:12:40|216.54|214.14|216.39|213.99|216.54|214.14|216.08|213.68|0
1651860770000|2022-05-06 18:12:50|216.54|214.14|216.7|214.3|216.7|214.3|216.39|213.99|0
1651860780000|2022-05-06 18:13:00|216.54|214.14|216.7|214.3|216.85|214.45|215.92|213.52|0
1651860790000|2022-05-06 18:13:10|216.39|213.99|215.46|213.06|216.39|213.99|215.46|213.06|0
1651860800000|2022-05-06 18:13:20|215.53|213.13|215.61|213.21|215.92|213.52|215.53|213.13|0
1651860810000|2022-05-06 18:13:30|216.23|213.83|215.3|212.9|216.23|213.83|215.3|212.9|0
1651860820000|2022-05-06 18:13:40|215|212.6|215.15|212.75|215.15|212.75|215|212.6|0
1651860830000|2022-05-06 18:13:50|215.3|212.9|215|212.6|215.3|212.9|214.69|212.29|0
1651860840000|2022-05-06 18:14:00|215.15|212.75|215.77|213.37|215.77|213.37|215|212.6|0
1651860850000|2022-05-06 18:14:10|215.92|213.52|216.54|214.14|216.54|214.14|215.61|213.21|0
1651860860000|2022-05-06 18:14:20|216.23|213.83|214.92|212.52|216.23|213.83|214.92|212.52|0
1651860870000|2022-05-06 18:14:30|214.84|212.44|214.38|211.98|214.84|212.44|214.38|211.98|0
1651860880000|2022-05-06 18:14:40|213.76|211.36|214.53|212.13|214.53|212.13|213.76|211.36|0
1651860890000|2022-05-06 18:14:50|214.76|212.36|215.46|213.06|215.61|213.21|214.76|212.36|0
1651860900000|2022-05-06 18:15:00|216.07|213.67|216.85|214.45|217.31|214.91|216.07|213.67|0
1651860910000|2022-05-06 18:15:10|216.54|214.14|216.07|213.67|216.54|214.14|216.07|213.67|0
1651860920000|2022-05-06 18:15:20|216.23|213.83|216.85|214.45|217|214.6|216.23|213.83|0
1651860930000|2022-05-06 18:15:30|216.69|214.29|216.69|214.29|217.31|214.91|216.69|214.29|0
1651860940000|2022-05-06 18:15:40|217|214.6|217.47|215.07|217.47|215.07|216.85|214.45|0
1651860950000|2022-05-06 18:15:50|217.78|215.38|219.33|216.93|219.64|217.24|217.78|215.38|0
1651860960000|2022-05-06 18:16:00|219.49|217.09|218.87|216.47|219.8|217.4|218.87|216.47|0
1651860970000|2022-05-06 18:16:10|218.71|216.31|217.47|215.07|218.71|216.31|217.47|215.07|0
1651860980000|2022-05-06 18:16:20|216.07|213.67|215.99|213.59|216.23|213.83|215.99|213.59|0
1651860990000|2022-05-06 18:16:30|216.07|213.67|216.54|214.14|216.54|214.14|215.92|213.52|0
1651861000000|2022-05-06 18:16:40|216.38|213.98|216.07|213.67|216.38|213.98|215.84|213.44|0
1651861010000|2022-05-06 18:16:50|215.92|213.52|214.38|211.98|215.92|213.52|214.38|211.98|0
1651861020000|2022-05-06 18:17:00|214.84|212.44|215.15|212.75|215.15|212.75|214.6|212.2|0
1651861030000|2022-05-06 18:17:10|215.22|212.82|215.68|213.28|215.68|213.28|215.22|212.82|0
1651861040000|2022-05-06 18:17:20|216.07|213.67|216.23|213.83|216.38|213.98|216.07|213.67|0
1651861050000|2022-05-06 18:17:30|215.61|213.21|215.92|213.52|216.23|213.83|215.61|213.21|0
1651861060000|2022-05-06 18:17:40|218.86|216.46|218.4|216|218.86|216.46|218.4|216|0
1651861070000|2022-05-06 18:17:50|217.93|215.53|217.23|214.83|218|215.6|217.23|214.83|0
1651861080000|2022-05-06 18:18:00|216.84|214.44|218.71|216.31|218.71|216.31|216.84|214.44|0
1651861090000|2022-05-06 18:18:10|217.15|214.75|216.53|214.13|217.15|214.75|216.53|214.13|0
1651861100000|2022-05-06 18:18:20|216.23|213.83|216.45|214.05|216.45|214.05|216.23|213.83|0
1651861110000|2022-05-06 18:18:30|216.53|214.13|218.24|215.84|218.24|215.84|216.53|214.13|0
1651861120000|2022-05-06 18:18:40|218.4|216|217.77|215.37|218.4|216|217.62|215.22|0
1651861130000|2022-05-06 18:18:50|217|214.6|217.93|215.53|217.93|215.53|217|214.6|0
1651861140000|2022-05-06 18:19:00|217.62|215.22|217.93|215.53|217.93|215.53|217.31|214.91|0
1651861150000|2022-05-06 18:19:10|217.31|214.91|216.3|213.9|217.31|214.91|216.22|213.82|0
1651861160000|2022-05-06 18:19:20|216.07|213.67|214.99|212.59|216.07|213.67|214.99|212.59|0
1651861170000|2022-05-06 18:19:30|215.14|212.74|215.14|212.74|215.45|213.05|215.14|212.74|0
1651861180000|2022-05-06 18:19:40|215.3|212.9|215.22|212.82|215.3|212.9|214.83|212.43|0
1651861190000|2022-05-06 18:19:50|215.45|213.05|214.68|212.28|215.99|213.59|214.68|212.28|0
1651861200000|2022-05-06 18:20:00|213.3|210.9|213.6|211.2|213.6|211.2|213.3|210.9|0
1651861210000|2022-05-06 18:20:10|214.29|211.89|214.6|212.2|214.6|212.2|214.14|211.74|0
1651861220000|2022-05-06 18:20:20|214.06|211.66|213.76|211.36|214.37|211.97|213.76|211.36|0
1651861230000|2022-05-06 18:20:30|213.45|211.05|212.99|210.59|213.45|211.05|212.83|210.43|0
1651861240000|2022-05-06 18:20:40|213.6|211.2|213.14|210.74|213.6|211.2|213.06|210.66|0
1651861250000|2022-05-06 18:20:50|212.37|209.97|212.99|210.59|212.99|210.59|212.37|209.97|0
1651861260000|2022-05-06 18:21:00|213.29|210.89|212.91|210.51|213.76|211.36|212.91|210.51|0
1651861270000|2022-05-06 18:21:10|212.68|210.28|212.37|209.97|212.68|210.28|212.14|209.74|0
1651861280000|2022-05-06 18:21:20|212.68|210.28|212.37|209.97|212.75|210.35|212.37|209.97|0
1651861290000|2022-05-06 18:21:30|212.22|209.82|212.22|209.82|212.22|209.82|212.22|209.82|0
1651861300000|2022-05-06 18:21:40|212.83|210.43|212.83|210.43|212.83|210.43|212.53|210.13|0
1651861310000|2022-05-06 18:21:50|212.22|209.82|212.07|209.67|212.22|209.82|212.07|209.67|0
1651861320000|2022-05-06 18:22:00|212.68|210.28|212.22|209.82|212.68|210.28|212.07|209.67|0
1651861330000|2022-05-06 18:22:10|212.14|209.74|212.53|210.13|212.68|210.28|212.14|209.74|0
1651861340000|2022-05-06 18:22:20|212.91|210.51|212.07|209.67|212.91|210.51|212.07|209.67|0
1651861350000|2022-05-06 18:22:30|212.22|209.82|212.68|210.28|212.68|210.28|212.22|209.82|0
1651861360000|2022-05-06 18:22:40|212.53|210.13|212.83|210.43|212.83|210.43|212.53|210.13|0
1651861370000|2022-05-06 18:22:50|212.68|210.28|212.68|210.28|212.68|210.28|212.53|210.13|0
1651861380000|2022-05-06 18:23:00|212.75|210.35|212.83|210.43|213.45|211.05|212.75|210.35|0
1651861390000|2022-05-06 18:23:10|212.68|210.28|213.45|211.05|213.45|211.05|212.68|210.28|0
1651861400000|2022-05-06 18:23:20|213.29|210.89|212.52|210.12|213.29|210.89|212.07|209.67|0
1651861410000|2022-05-06 18:23:30|212.68|210.28|212.83|210.43|212.83|210.43|212.68|210.28|0
1651861420000|2022-05-06 18:23:40|213.14|210.74|212.37|209.97|213.14|210.74|212.37|209.97|0
1651861430000|2022-05-06 18:23:50|212.98|210.58|214.13|211.73|214.13|211.73|212.98|210.58|0
1651861440000|2022-05-06 18:24:00|213.75|211.35|213.52|211.12|213.75|211.35|213.21|210.81|0
1651861450000|2022-05-06 18:24:10|214.06|211.66|215.91|213.51|215.91|213.51|214.06|211.66|0
1651861460000|2022-05-06 18:24:20|216.53|214.13|216.53|214.13|216.6|214.2|216.37|213.97|0
1651861470000|2022-05-06 18:24:30|215.91|213.51|215.36|212.96|216.06|213.66|215.36|212.96|0
1651861480000|2022-05-06 18:24:40|214.83|212.43|214.13|211.73|214.9|212.5|214.13|211.73|0
1651861490000|2022-05-06 18:24:50|213.36|210.96|213.82|211.42|213.82|211.42|213.36|210.96|0
1651861500000|2022-05-06 18:25:00|212.83|210.43|212.37|209.97|212.83|210.43|212.37|209.97|0
1651861510000|2022-05-06 18:25:10|213.14|210.74|212.98|210.58|213.9|211.5|212.98|210.58|0
1651861520000|2022-05-06 18:25:20|212.83|210.43|212.22|209.82|212.83|210.43|212.22|209.82|0
1651861530000|2022-05-06 18:25:30|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1651861540000|2022-05-06 18:25:40|211.6|209.2|211.3|208.9|211.6|209.2|211.3|208.9|0
1651861550000|2022-05-06 18:25:50|208.86|206.46|209.17|206.77|209.32|206.92|208.86|206.46|0
1651861560000|2022-05-06 18:26:00|209.62|207.22|209.47|207.07|209.69|207.29|209.47|207.07|0
1651861570000|2022-05-06 18:26:10|209.09|206.69|208.63|206.23|209.09|206.69|208.41|206.01|0
1651861580000|2022-05-06 18:26:20|208.71|206.31|209.47|207.07|209.47|207.07|208.71|206.31|0
1651861590000|2022-05-06 18:26:30|209.01|206.61|210.08|207.68|210.08|207.68|209.01|206.61|0
1651861600000|2022-05-06 18:26:40|210.23|207.83|210.08|207.68|210.23|207.83|209.85|207.45|0
1651861610000|2022-05-06 18:26:50|210|207.6|210.08|207.68|210.38|207.98|209.92|207.52|0
1651861620000|2022-05-06 18:27:00|210.23|207.83|210.53|208.13|210.53|208.13|210.23|207.83|0
1651861630000|2022-05-06 18:27:10|212.98|210.58|212.83|210.43|212.98|210.58|212.21|209.81|0
1651861640000|2022-05-06 18:27:20|212.52|210.12|211.3|208.9|212.52|210.12|211.3|208.9|0
1651861650000|2022-05-06 18:27:30|211.22|208.82|211.91|209.51|212.67|210.27|211.22|208.82|0
1651861660000|2022-05-06 18:27:40|212.13|209.73|213.21|210.81|213.21|210.81|212.13|209.73|0
1651861670000|2022-05-06 18:27:50|212.67|210.27|212.37|209.97|212.67|210.27|211.6|209.2|0
1651861680000|2022-05-06 18:28:00|212.21|209.81|211.75|209.35|212.37|209.97|211.75|209.35|0
1651861690000|2022-05-06 18:28:10|210.38|207.98|212.21|209.81|212.21|209.81|210.38|207.98|0
1651861700000|2022-05-06 18:28:20|211.91|209.51|210.99|208.59|212.21|209.81|210.99|208.59|0
1651861710000|2022-05-06 18:28:30|211.14|208.74|211.75|209.35|212.06|209.66|211.14|208.74|0
1651861720000|2022-05-06 18:28:40|211.29|208.89|211.91|209.51|211.91|209.51|211.29|208.89|0
1651861730000|2022-05-06 18:28:50|212.21|209.81|211.75|209.35|212.52|210.12|211.75|209.35|0
1651861740000|2022-05-06 18:29:00|212.21|209.81|211.91|209.51|212.21|209.81|211.83|209.43|0
1651861750000|2022-05-06 18:29:10|212.52|210.12|211.6|209.2|212.52|210.12|211.6|209.2|0
1651861760000|2022-05-06 18:29:20|212.06|209.66|212.21|209.81|212.21|209.81|211.45|209.05|0
1651861770000|2022-05-06 18:29:30|212.36|209.96|210.83|208.43|212.36|209.96|210.83|208.43|0
1651861780000|2022-05-06 18:29:40|210.23|207.83|210.83|208.43|211.14|208.74|210.23|207.83|0
1651861790000|2022-05-06 18:29:50|210.99|208.59|210.99|208.59|210.99|208.59|210.83|208.43|0
1651861800000|2022-05-06 18:30:00|211.29|208.89|211.29|208.89|211.9|209.5|210.91|208.51|0
1651861810000|2022-05-06 18:30:10|211.67|209.27|210.83|208.43|211.67|209.27|210.83|208.43|0
1651861820000|2022-05-06 18:30:20|211.29|208.89|213.2|210.8|213.59|211.19|211.29|208.89|0
1651861830000|2022-05-06 18:30:30|212.67|210.27|212.36|209.96|212.67|210.27|212.36|209.96|0
1651861840000|2022-05-06 18:30:40|212.06|209.66|209.38|206.98|212.06|209.66|209.38|206.98|0
1651861850000|2022-05-06 18:30:50|210.22|207.82|210.45|208.05|210.45|208.05|210.07|207.67|0
1651861860000|2022-05-06 18:31:00|210.53|208.13|210.38|207.98|210.53|208.13|210.3|207.9|0
1651861870000|2022-05-06 18:31:10|210.83|208.43|211.6|209.2|211.6|209.2|210.22|207.82|0
1651861880000|2022-05-06 18:31:20|210.99|208.59|210.68|208.28|210.99|208.59|210.14|207.74|0
1651861890000|2022-05-06 18:31:30|210.07|207.67|209.77|207.37|210.38|207.98|209.77|207.37|0
1651861900000|2022-05-06 18:31:40|209.31|206.91|209.92|207.52|210.07|207.67|209.31|206.91|0
1651861910000|2022-05-06 18:31:50|209.31|206.91|209.84|207.44|209.84|207.44|209.16|206.76|0
1651861920000|2022-05-06 18:32:00|209.69|207.29|207.79|205.39|209.69|207.29|207.79|205.39|0
1651861930000|2022-05-06 18:32:10|207.04|204.64|206.89|204.49|207.34|204.94|206.89|204.49|0
1651861940000|2022-05-06 18:32:20|207.19|204.79|206.81|204.41|207.41|205.01|206.81|204.41|0
1651861950000|2022-05-06 18:32:30|206.88|204.48|206.73|204.33|207.19|204.79|206.73|204.33|0
1651861960000|2022-05-06 18:32:40|206.43|204.03|206.5|204.1|206.5|204.1|206.43|204.03|0
1651861970000|2022-05-06 18:32:50|206.43|204.03|206.28|203.88|206.58|204.18|206.28|203.88|0
1651861980000|2022-05-06 18:33:00|206.43|204.03|206.58|204.18|206.73|204.33|206.43|204.03|0
1651861990000|2022-05-06 18:33:10|206.81|204.41|206.88|204.48|206.88|204.48|206.73|204.33|0
1651862000000|2022-05-06 18:33:20|206.81|204.41|206.88|204.48|207.11|204.71|206.81|204.41|0
1651862010000|2022-05-06 18:33:30|207.03|204.63|203.76|201.36|207.03|204.63|203.76|201.36|0
1651862020000|2022-05-06 18:33:40|204.22|201.82|205.12|202.72|205.12|202.72|204.22|201.82|0
1651862030000|2022-05-06 18:33:50|208.85|206.45|209.12|206.72|209.61|207.21|208.85|206.45|0
1651862040000|2022-05-06 18:34:00|209.73|207.33|208.64|206.24|209.73|207.33|208.64|206.24|0
1651862050000|2022-05-06 18:34:10|208.49|206.09|208.86|206.46|208.86|206.46|208.03|205.63|0
1651862060000|2022-05-06 18:34:20|208.79|206.39|209.17|206.77|209.24|206.84|208.64|206.24|0
1651862070000|2022-05-06 18:34:30|208.64|206.24|208.33|205.93|208.79|206.39|208.33|205.93|0
1651862080000|2022-05-06 18:34:40|207.88|205.48|208.49|206.09|208.49|206.09|207.88|205.48|0
1651862090000|2022-05-06 18:34:50|208.33|205.93|208.71|206.31|208.86|206.46|208.33|205.93|0
1651862100000|2022-05-06 18:35:00|208.94|206.54|209.7|207.3|209.7|207.3|208.94|206.54|0
1651862110000|2022-05-06 18:35:10|208.79|206.39|207.88|205.48|209.01|206.61|207.88|205.48|0
1651862120000|2022-05-06 18:35:20|208.25|205.85|208.33|205.93|208.33|205.93|207.88|205.48|0
1651862130000|2022-05-06 18:35:30|208.25|205.85|207.88|205.48|208.25|205.85|207.88|205.48|0
1651862140000|2022-05-06 18:35:40|208.48|206.08|208.94|206.54|208.94|206.54|208.33|205.93|0
1651862150000|2022-05-06 18:35:50|208.79|206.39|210.76|208.36|210.92|208.52|208.79|206.39|0
1651862160000|2022-05-06 18:36:00|210|207.6|210.15|207.75|210.15|207.75|208.94|206.54|0
1651862170000|2022-05-06 18:36:10|209.85|207.45|210.46|208.06|210.46|208.06|209.85|207.45|0
1651862180000|2022-05-06 18:36:20|210.31|207.91|209.7|207.3|210.31|207.91|209.7|207.3|0
1651862190000|2022-05-06 18:36:30|209.77|207.37|210.31|207.91|210.31|207.91|209.77|207.37|0
1651862200000|2022-05-06 18:36:40|210|207.6|209.7|207.3|210|207.6|209.39|206.99|0
1651862210000|2022-05-06 18:36:50|209.24|206.84|208.33|205.93|209.54|207.14|208.33|205.93|0
1651862220000|2022-05-06 18:37:00|208.56|206.16|209.09|206.69|209.09|206.69|208.56|206.16|0
1651862230000|2022-05-06 18:37:10|208.94|206.54|208.48|206.08|208.94|206.54|208.48|206.08|0
1651862240000|2022-05-06 18:37:20|209.24|206.84|208.79|206.39|209.24|206.84|208.48|206.08|0
1651862250000|2022-05-06 18:37:30|208.33|205.93|208.4|206|208.94|206.54|208.33|205.93|0
1651862260000|2022-05-06 18:37:40|208.63|206.23|208.03|205.63|208.63|206.23|208.03|205.63|0
1651862270000|2022-05-06 18:37:50|208.18|205.78|208.18|205.78|208.25|205.85|207.73|205.33|0
1651862280000|2022-05-06 18:38:00|208.48|206.08|209.39|206.99|209.39|206.99|207.88|205.48|0
1651862290000|2022-05-06 18:38:10|209.24|206.84|208.03|205.63|209.24|206.84|208.03|205.63|0
1651862300000|2022-05-06 18:38:20|208.48|206.08|208.55|206.15|208.63|206.23|208.48|206.08|0
1651862310000|2022-05-06 18:38:30|208.78|206.38|208.03|205.63|208.78|206.38|208.03|205.63|0
1651862320000|2022-05-06 18:38:40|208.25|205.85|207.57|205.17|208.25|205.85|207.42|205.02|0
1651862330000|2022-05-06 18:38:50|207.42|205.02|207.42|205.02|207.42|205.02|207.27|204.87|0
1651862340000|2022-05-06 18:39:00|207.57|205.17|206.67|204.27|207.72|205.32|206.67|204.27|0
1651862350000|2022-05-06 18:39:10|207.27|204.87|206.97|204.57|207.27|204.87|206.97|204.57|0
1651862360000|2022-05-06 18:39:20|206.82|204.42|206.97|204.57|206.97|204.57|206.52|204.12|0
1651862370000|2022-05-06 18:39:30|206.67|204.27|207.27|204.87|207.27|204.87|206.67|204.27|0
1651862380000|2022-05-06 18:39:40|207.42|205.02|207.72|205.32|207.72|205.32|207.42|205.02|0
1651862390000|2022-05-06 18:39:50|207.57|205.17|208.18|205.78|208.18|205.78|207.42|205.02|0
1651862400000|2022-05-06 18:40:00|208.33|205.93|209.31|206.91|209.31|206.91|208.33|205.93|0
1651862410000|2022-05-06 18:40:10|209.39|206.99|210.45|208.05|210.45|208.05|209.39|206.99|0
1651862420000|2022-05-06 18:40:20|210.15|207.75|211.67|209.27|211.67|209.27|210|207.6|0
1651862430000|2022-05-06 18:40:30|211.37|208.97|211.29|208.89|211.37|208.97|210.91|208.51|0
1651862440000|2022-05-06 18:40:40|211.98|209.58|210.07|207.67|211.98|209.58|210.07|207.67|0
1651862450000|2022-05-06 18:40:50|210.52|208.12|210.91|208.51|211.37|208.97|210.52|208.12|0
1651862460000|2022-05-06 18:41:00|210.3|207.9|211.67|209.27|211.67|209.27|210.3|207.9|0
1651862470000|2022-05-06 18:41:10|210.91|208.51|210.45|208.05|210.91|208.51|210.45|208.05|0
1651862480000|2022-05-06 18:41:20|209.99|207.59|210.91|208.51|210.91|208.51|209.99|207.59|0
1651862490000|2022-05-06 18:41:30|210.45|208.05|210.6|208.2|210.6|208.2|210.45|208.05|0
1651862500000|2022-05-06 18:41:40|211.37|208.97|210.91|208.51|211.37|208.97|210.91|208.51|0
1651862510000|2022-05-06 18:41:50|210.6|208.2|210.75|208.35|211.36|208.96|210.6|208.2|0
1651862520000|2022-05-06 18:42:00|210.45|208.05|210.3|207.9|211.59|209.19|210.3|207.9|0
1651862530000|2022-05-06 18:42:10|210.15|207.75|210.52|208.12|210.83|208.43|210.15|207.75|0
1651862540000|2022-05-06 18:42:20|210.83|208.43|210.45|208.05|210.83|208.43|210.45|208.05|0
1651862550000|2022-05-06 18:42:30|210.6|208.2|211.36|208.96|211.36|208.96|210.45|208.05|0
1651862560000|2022-05-06 18:42:40|211.13|208.73|211.21|208.81|211.59|209.19|211.13|208.73|0
1651862570000|2022-05-06 18:42:50|211.06|208.66|211.13|208.73|211.52|209.12|211.06|208.66|0
1651862580000|2022-05-06 18:43:00|210.91|208.51|211.06|208.66|211.06|208.66|210.91|208.51|0
1651862590000|2022-05-06 18:43:10|211.36|208.96|211.06|208.66|211.36|208.96|210.91|208.51|0
1651862600000|2022-05-06 18:43:20|211.21|208.81|210.75|208.35|211.21|208.81|210.75|208.35|0
1651862610000|2022-05-06 18:43:30|210.91|208.51|210.91|208.51|210.91|208.51|210.6|208.2|0
1651862620000|2022-05-06 18:43:40|211.06|208.66|210.75|208.35|211.52|209.12|210.75|208.35|0
1651862630000|2022-05-06 18:43:50|210.14|207.74|209.84|207.44|210.14|207.74|209.46|207.06|0
1651862640000|2022-05-06 18:44:00|209.99|207.59|208.78|206.38|210.14|207.74|208.78|206.38|0
1651862650000|2022-05-06 18:44:10|209.38|206.98|208.93|206.53|209.38|206.98|208.78|206.38|0
1651862660000|2022-05-06 18:44:20|208.62|206.22|207.57|205.17|208.62|206.22|207.57|205.17|0
1651862670000|2022-05-06 18:44:30|207.72|205.32|207.26|204.86|207.72|205.32|207.26|204.86|0
1651862680000|2022-05-06 18:44:40|207.41|205.01|207.57|205.17|207.57|205.17|207.41|205.01|0
1651862690000|2022-05-06 18:44:50|207.34|204.94|207.18|204.78|207.34|204.94|206.96|204.56|0
1651862700000|2022-05-06 18:45:00|206.81|204.41|206.96|204.56|206.96|204.56|206.58|204.18|0
1651862710000|2022-05-06 18:45:10|207.56|205.16|207.79|205.39|208.02|205.62|207.56|205.16|0
1651862720000|2022-05-06 18:45:20|207.94|205.54|208.62|206.22|208.77|206.37|207.94|205.54|0
1651862730000|2022-05-06 18:45:30|208.32|205.92|207.56|205.16|208.32|205.92|207.41|205.01|0
1651862740000|2022-05-06 18:45:40|208.02|205.62|207.56|205.16|208.39|205.99|207.56|205.16|0
1651862750000|2022-05-06 18:45:50|207.71|205.31|207.71|205.31|207.71|205.31|207.26|204.86|0
1651862760000|2022-05-06 18:46:00|207.41|205.01|207.48|205.08|207.48|205.08|207.41|205.01|0
1651862770000|2022-05-06 18:46:10|207.71|205.31|208.32|205.92|208.47|206.07|207.71|205.31|0
1651862780000|2022-05-06 18:46:20|208.17|205.77|209.08|206.68|209.08|206.68|208.17|205.77|0
1651862790000|2022-05-06 18:46:30|208.93|206.53|209.84|207.44|209.84|207.44|208.93|206.53|0
1651862800000|2022-05-06 18:46:40|209.68|207.28|210.44|208.04|210.75|208.35|209.68|207.28|0
1651862810000|2022-05-06 18:46:50|210.21|207.81|210.29|207.89|210.29|207.89|209.99|207.59|0
1651862820000|2022-05-06 18:47:00|209.84|207.44|209.53|207.13|209.84|207.44|209.38|206.98|0
1651862830000|2022-05-06 18:47:10|209.08|206.68|207.86|205.46|209.08|206.68|207.86|205.46|0
1651862840000|2022-05-06 18:47:20|208.17|205.77|206.58|204.18|208.17|205.77|206.58|204.18|0
1651862850000|2022-05-06 18:47:30|206.43|204.03|206.58|204.18|206.73|204.33|206.43|204.03|0
1651862860000|2022-05-06 18:47:40|206.51|204.11|206.51|204.11|206.51|204.11|206.35|203.95|0
1651862870000|2022-05-06 18:47:50|206.35|203.95|206.35|203.95|206.5|204.1|206.35|203.95|0
1651862880000|2022-05-06 18:48:00|205.75|203.35|208.32|205.92|208.32|205.92|205.75|203.35|0
1651862890000|2022-05-06 18:48:10|208.62|206.22|209.07|206.67|209.38|206.98|208.62|206.22|0
1651862900000|2022-05-06 18:48:20|208.24|205.84|208.47|206.07|208.47|206.07|208.17|205.77|0
1651862910000|2022-05-06 18:48:30|208.77|206.37|208.77|206.37|208.77|206.37|208.32|205.92|0
1651862920000|2022-05-06 18:48:40|209.23|206.83|208.16|205.76|209.23|206.83|208.16|205.76|0
1651862930000|2022-05-06 18:48:50|208.32|205.92|208.92|206.52|208.92|206.52|208.32|205.92|0
1651862940000|2022-05-06 18:49:00|209.15|206.75|211.81|209.41|211.81|209.41|209.15|206.75|0
1651862950000|2022-05-06 18:49:10|212.73|210.33|213.34|210.94|213.34|210.94|212.73|210.33|0
1651862960000|2022-05-06 18:49:20|214.26|211.86|215.19|212.79|215.19|212.79|214.26|211.86|0
1651862970000|2022-05-06 18:49:30|214.88|212.48|215.03|212.63|215.19|212.79|214.88|212.48|0
1651862980000|2022-05-06 18:49:40|214.95|212.55|214.73|212.33|214.95|212.55|214.73|212.33|0
1651862990000|2022-05-06 18:49:50|214.65|212.25|215.5|213.1|215.5|213.1|214.42|212.02|0
1651863000000|2022-05-06 18:50:00|214.57|212.17|216.89|214.49|216.89|214.49|214.26|211.86|0
1651863010000|2022-05-06 18:50:10|218.28|215.88|218.51|216.11|219.44|217.04|218.28|215.88|0
1651863020000|2022-05-06 18:50:20|220.3|217.9|218.9|216.5|220.61|218.21|218.9|216.5|0
1651863030000|2022-05-06 18:50:30|220.15|217.75|220.3|217.9|220.61|218.21|220.15|217.75|0
1651863040000|2022-05-06 18:50:40|219.68|217.28|218.28|215.88|219.68|217.28|218.28|215.88|0
1651863050000|2022-05-06 18:50:50|218.43|216.03|218.43|216.03|218.43|216.03|217.97|215.57|0
1651863060000|2022-05-06 18:51:00|218.12|215.72|219.37|216.97|219.37|216.97|217.81|215.41|0
1651863070000|2022-05-06 18:51:10|218.9|216.5|217.19|214.79|218.9|216.5|217.19|214.79|0
1651863080000|2022-05-06 18:51:20|217.35|214.95|217.97|215.57|217.97|215.57|217.35|214.95|0
1651863090000|2022-05-06 18:51:30|218.12|215.72|218.12|215.72|218.12|215.72|217.58|215.18|0
1651863100000|2022-05-06 18:51:40|217.5|215.1|217.27|214.87|217.5|215.1|217.04|214.64|0
1651863110000|2022-05-06 18:51:50|217.5|215.1|217.04|214.64|217.97|215.57|217.04|214.64|0
1651863120000|2022-05-06 18:52:00|217.19|214.79|217.81|215.41|218.12|215.72|217.19|214.79|0
1651863130000|2022-05-06 18:52:10|217.89|215.49|217.81|215.41|217.89|215.49|217.5|215.1|0
1651863140000|2022-05-06 18:52:20|217.66|215.26|218.28|215.88|218.28|215.88|217.66|215.26|0
1651863150000|2022-05-06 18:52:30|218.59|216.19|217.42|215.02|218.59|216.19|217.11|214.71|0
1651863160000|2022-05-06 18:52:40|217.5|215.1|216.57|214.17|217.5|215.1|216.57|214.17|0
1651863170000|2022-05-06 18:52:50|216.49|214.09|217.19|214.79|217.19|214.79|216.49|214.09|0
1651863180000|2022-05-06 18:53:00|216.88|214.48|217.19|214.79|217.35|214.95|216.88|214.48|0
1651863190000|2022-05-06 18:53:10|217.11|214.71|216.88|214.48|217.11|214.71|216.73|214.33|0
1651863200000|2022-05-06 18:53:20|216.65|214.25|216.42|214.02|216.65|214.25|216.42|214.02|0
1651863210000|2022-05-06 18:53:30|216.73|214.33|215.95|213.55|216.73|214.33|215.95|213.55|0
1651863220000|2022-05-06 18:53:40|216.11|213.71|217.19|214.79|217.19|214.79|216.11|213.71|0
1651863230000|2022-05-06 18:53:50|217.34|214.94|217.96|215.56|218.12|215.72|216.88|214.48|0
1651863240000|2022-05-06 18:54:00|217.73|215.33|217.65|215.25|217.73|215.33|217.34|214.94|0
1651863250000|2022-05-06 18:54:10|219.21|216.81|220.06|217.66|220.3|217.9|219.21|216.81|0
1651863260000|2022-05-06 18:54:20|220.14|217.74|219.21|216.81|220.61|218.21|219.13|216.73|0
1651863270000|2022-05-06 18:54:30|219.59|217.19|220.61|218.21|220.61|218.21|219.05|216.65|0
1651863280000|2022-05-06 18:54:40|219.83|217.43|219.52|217.12|219.83|217.43|219.05|216.65|0
1651863290000|2022-05-06 18:54:50|219.05|216.65|219.9|217.5|219.98|217.58|219.05|216.65|0
1651863300000|2022-05-06 18:55:00|220.76|218.36|221.39|218.99|222.33|219.93|220.76|218.36|0
1651863310000|2022-05-06 18:55:10|221.62|219.22|221.55|219.15|221.7|219.3|221.55|219.15|0
1651863320000|2022-05-06 18:55:20|221.86|219.46|219.83|217.43|221.86|219.46|219.83|217.43|0
1651863330000|2022-05-06 18:55:30|218.89|216.49|218.58|216.18|218.89|216.49|218.58|216.18|0
1651863340000|2022-05-06 18:55:40|217.81|215.41|217.03|214.63|217.81|215.41|217.03|214.63|0
1651863350000|2022-05-06 18:55:50|217.5|215.1|217.34|214.94|217.65|215.25|217.26|214.86|0
1651863360000|2022-05-06 18:56:00|217.19|214.79|218.43|216.03|218.43|216.03|217.19|214.79|0
1651863370000|2022-05-06 18:56:10|218.12|215.72|219.12|216.72|219.12|216.72|217.81|215.41|0
1651863380000|2022-05-06 18:56:20|218.89|216.49|218.27|215.87|218.89|216.49|218.12|215.72|0
1651863390000|2022-05-06 18:56:30|217.65|215.25|216.57|214.17|217.65|215.25|216.1|213.7|0
1651863400000|2022-05-06 18:56:40|216.88|214.48|216.88|214.48|216.88|214.48|216.33|213.93|0
1651863410000|2022-05-06 18:56:50|217.34|214.94|217.65|215.25|217.65|215.25|217.34|214.94|0
1651863420000|2022-05-06 18:57:00|216.72|214.32|216.88|214.48|216.88|214.48|216.02|213.62|0
1651863430000|2022-05-06 18:57:10|217.19|214.79|218.12|215.72|218.19|215.79|217.19|214.79|0
1651863440000|2022-05-06 18:57:20|217.65|215.25|217.81|215.41|217.81|215.41|216.72|214.32|0
1651863450000|2022-05-06 18:57:30|218.12|215.72|218.58|216.18|218.66|216.26|217.96|215.56|0
1651863460000|2022-05-06 18:57:40|219.36|216.96|219.36|216.96|219.43|217.03|219.36|216.96|0
1651863470000|2022-05-06 18:57:50|219.51|217.11|219.98|217.58|220.76|218.36|219.51|217.11|0
1651863480000|2022-05-06 18:58:00|220.6|218.2|221.23|218.83|221.23|218.83|220.21|217.81|0
1651863490000|2022-05-06 18:58:10|220.6|218.2|220.92|218.52|221.23|218.83|220.6|218.2|0
1651863500000|2022-05-06 18:58:20|220.14|217.74|218.89|216.49|220.14|217.74|218.89|216.49|0
1651863510000|2022-05-06 18:58:30|219.36|216.96|219.51|217.11|219.67|217.27|219.36|216.96|0
1651863520000|2022-05-06 18:58:40|219.98|217.58|219.43|217.03|220.29|217.89|219.43|217.03|0
1651863530000|2022-05-06 18:58:50|219.51|217.11|219.2|216.8|219.51|217.11|218.73|216.33|0
1651863540000|2022-05-06 18:59:00|219.51|217.11|218.89|216.49|219.51|217.11|218.73|216.33|0
1651863550000|2022-05-06 18:59:10|218.58|216.18|218.89|216.49|219.05|216.65|218.11|215.71|0
1651863560000|2022-05-06 18:59:20|218.27|215.87|217.88|215.48|218.27|215.87|217.88|215.48|0
1651863570000|2022-05-06 18:59:30|217.49|215.09|214.56|212.16|217.49|215.09|214.41|212.01|0
1651863580000|2022-05-06 18:59:40|214.79|212.39|214.71|212.31|214.79|212.39|214.25|211.85|0
1651863590000|2022-05-06 18:59:50|214.41|212.01|212.11|209.71|214.41|212.01|212.11|209.71|0
1651863600000|2022-05-06 19:00:00|212.41|210.01|213.94|211.54|213.94|211.54|212.41|210.01|0
1651863610000|2022-05-06 19:00:10|213.18|210.78|210.73|208.33|213.18|210.78|209.36|206.96|0
1651863620000|2022-05-06 19:00:20|211.11|208.71|212.1|209.7|212.1|209.7|210.88|208.48|0
1651863630000|2022-05-06 19:00:30|211.65|209.25|212.1|209.7|212.1|209.7|211.65|209.25|0
1651863640000|2022-05-06 19:00:40|212.56|210.16|212.64|210.24|213.33|210.93|212.56|210.16|0
1651863650000|2022-05-06 19:00:50|212.41|210.01|212.87|210.47|212.87|210.47|212.41|210.01|0
1651863660000|2022-05-06 19:01:00|213.64|211.24|213.71|211.31|213.71|211.31|213.48|211.08|0
1651863670000|2022-05-06 19:01:10|213.86|211.46|213.79|211.39|213.94|211.54|213.79|211.39|0
1651863680000|2022-05-06 19:01:20|213.17|210.77|211.95|209.55|213.17|210.77|211.95|209.55|0
1651863690000|2022-05-06 19:01:30|211.64|209.24|211.49|209.09|211.8|209.4|211.49|209.09|0
1651863700000|2022-05-06 19:01:40|211.95|209.55|211.49|209.09|212.26|209.86|211.49|209.09|0
1651863710000|2022-05-06 19:01:50|210.95|208.55|211.19|208.79|212.1|209.7|210.95|208.55|0
1651863720000|2022-05-06 19:02:00|210.27|207.87|209.89|207.49|210.27|207.87|209.82|207.42|0
1651863730000|2022-05-06 19:02:10|209.58|207.18|210.42|208.02|210.42|208.02|209.51|207.11|0
1651863740000|2022-05-06 19:02:20|210.73|208.33|210.27|207.87|210.73|208.33|209.82|207.42|0
1651863750000|2022-05-06 19:02:30|210.12|207.72|210.12|207.72|210.12|207.72|209.82|207.42|0
1651863760000|2022-05-06 19:02:40|209.51|207.11|209.81|207.41|209.97|207.57|209.51|207.11|0
1651863770000|2022-05-06 19:02:50|209.97|207.57|209.66|207.26|210.12|207.72|209.66|207.26|0
1651863780000|2022-05-06 19:03:00|210.8|208.4|210.12|207.72|210.8|208.4|209.97|207.57|0
1651863790000|2022-05-06 19:03:10|210.42|208.02|210.88|208.48|211.34|208.94|210.42|208.02|0
1651863800000|2022-05-06 19:03:20|210.12|207.72|209.97|207.57|210.42|208.02|209.97|207.57|0
1651863810000|2022-05-06 19:03:30|210.57|208.17|210.88|208.48|210.88|208.48|210.57|208.17|0
1651863820000|2022-05-06 19:03:40|210.57|208.17|210.42|208.02|210.57|208.17|210.42|208.02|0
1651863830000|2022-05-06 19:03:50|211.03|208.63|210.57|208.17|211.03|208.63|210.57|208.17|0
1651863840000|2022-05-06 19:04:00|211.34|208.94|211.64|209.24|211.79|209.39|211.34|208.94|0
1651863850000|2022-05-06 19:04:10|211.79|209.39|212.33|209.93|212.33|209.93|211.79|209.39|0
1651863860000|2022-05-06 19:04:20|211.95|209.55|211.95|209.55|212.1|209.7|211.95|209.55|0
1651863870000|2022-05-06 19:04:30|212.1|209.7|212.4|210|212.4|210|211.95|209.55|0
1651863880000|2022-05-06 19:04:40|213.02|210.62|213.63|211.23|213.63|211.23|213.02|210.62|0
1651863890000|2022-05-06 19:04:50|212.86|210.46|213.94|211.54|213.94|211.54|212.86|210.46|0
1651863900000|2022-05-06 19:05:00|212.86|210.46|213.32|210.92|213.48|211.08|212.86|210.46|0
1651863910000|2022-05-06 19:05:10|213.17|210.77|214.4|212|214.86|212.46|213.17|210.77|0
1651863920000|2022-05-06 19:05:20|213.63|211.23|213.63|211.23|213.78|211.38|213.63|211.23|0
1651863930000|2022-05-06 19:05:30|213.32|210.92|212.56|210.16|213.32|210.92|212.56|210.16|0
1651863940000|2022-05-06 19:05:40|212.4|210|212.48|210.08|212.86|210.46|212.4|210|0
1651863950000|2022-05-06 19:05:50|212.56|210.16|210.88|208.48|212.71|210.31|210.88|208.48|0
1651863960000|2022-05-06 19:06:00|210.72|208.32|209.96|207.56|210.72|208.32|209.96|207.56|0
1651863970000|2022-05-06 19:06:10|209.66|207.26|209.81|207.41|209.81|207.41|209.51|207.11|0
1651863980000|2022-05-06 19:06:20|209.05|206.65|208.6|206.2|209.51|207.11|208.6|206.2|0
1651863990000|2022-05-06 19:06:30|209.05|206.65|207.84|205.44|209.05|206.65|207.54|205.14|0
1651864000000|2022-05-06 19:06:40|207.31|204.91|207.69|205.29|207.69|205.29|207.31|204.91|0
1651864010000|2022-05-06 19:06:50|207.84|205.44|208.44|206.04|208.82|206.42|207.84|205.44|0
1651864020000|2022-05-06 19:07:00|208.6|206.2|208.6|206.2|209.51|207.11|208.6|206.2|0
1651864030000|2022-05-06 19:07:10|208.75|206.35|208.44|206.04|209.2|206.8|208.21|205.81|0
1651864040000|2022-05-06 19:07:20|207.84|205.44|208.29|205.89|208.29|205.89|207.54|205.14|0
1651864050000|2022-05-06 19:07:30|208.14|205.74|208.21|205.81|208.21|205.81|207.99|205.59|0
1651864060000|2022-05-06 19:07:40|208.14|205.74|207.69|205.29|208.14|205.74|207.69|205.29|0
1651864070000|2022-05-06 19:07:50|207.99|205.59|207.84|205.44|207.99|205.59|207.76|205.36|0
1651864080000|2022-05-06 19:08:00|207.38|204.98|206.93|204.53|207.69|205.29|206.93|204.53|0
1651864090000|2022-05-06 19:08:10|207.23|204.83|206.48|204.08|207.38|204.98|206.48|204.08|0
1651864100000|2022-05-06 19:08:20|206.63|204.23|206.18|203.78|206.63|204.23|206.18|203.78|0
1651864110000|2022-05-06 19:08:30|205.88|203.48|206.4|204|206.4|204|205.88|203.48|0
1651864120000|2022-05-06 19:08:40|205.88|203.48|206.03|203.63|206.03|203.63|205.88|203.48|0
1651864130000|2022-05-06 19:08:50|205.88|203.48|206.18|203.78|206.18|203.78|205.88|203.48|0
1651864140000|2022-05-06 19:09:00|207|204.6|206.78|204.38|207|204.6|206.48|204.08|0
1651864150000|2022-05-06 19:09:10|206.18|203.78|206.03|203.63|206.18|203.78|206.03|203.63|0
1651864160000|2022-05-06 19:09:20|206.33|203.93|207.23|204.83|207.23|204.83|206.03|203.63|0
1651864170000|2022-05-06 19:09:30|207.45|205.05|207.23|204.83|207.68|205.28|207.23|204.83|0
1651864180000|2022-05-06 19:09:40|207.53|205.13|207.08|204.68|207.84|205.44|207.08|204.68|0
1651864190000|2022-05-06 19:09:50|206.93|204.53|207.53|205.13|207.53|205.13|206.93|204.53|0
1651864200000|2022-05-06 19:10:00|209.05|206.65|209.65|207.25|209.65|207.25|209.05|206.65|0
1651864210000|2022-05-06 19:10:10|209.96|207.56|209.5|207.1|209.96|207.56|209.5|207.1|0
1651864220000|2022-05-06 19:10:20|209.35|206.95|209.05|206.65|209.65|207.25|208.74|206.34|0
1651864230000|2022-05-06 19:10:30|209.96|207.56|210.11|207.71|210.33|207.93|209.96|207.56|0
1651864240000|2022-05-06 19:10:40|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1651864250000|2022-05-06 19:10:50|207.98|205.58|208.44|206.04|208.74|206.34|207.98|205.58|0
1651864260000|2022-05-06 19:11:00|208.59|206.19|208.44|206.04|208.74|206.34|208.29|205.89|0
1651864270000|2022-05-06 19:11:10|208.89|206.49|207.91|205.51|208.89|206.49|207.53|205.13|0
1651864280000|2022-05-06 19:11:20|207.6|205.2|207.38|204.98|207.6|205.2|207.08|204.68|0
1651864290000|2022-05-06 19:11:30|207.23|204.83|207.68|205.28|207.68|205.28|207.23|204.83|0
1651864300000|2022-05-06 19:11:40|207.98|205.58|208.44|206.04|209.04|206.64|207.98|205.58|0
1651864310000|2022-05-06 19:11:50|208.59|206.19|209.72|207.32|210.03|207.63|208.59|206.19|0
1651864320000|2022-05-06 19:12:00|209.04|206.64|209.65|207.25|209.65|207.25|208.59|206.19|0
1651864330000|2022-05-06 19:12:10|210.26|207.86|209.8|207.4|210.26|207.86|209.72|207.32|0
1651864340000|2022-05-06 19:12:20|209.5|207.1|210.48|208.08|210.48|208.08|209.5|207.1|0
1651864350000|2022-05-06 19:12:30|210.11|207.71|210.03|207.63|210.11|207.71|210.03|207.63|0
1651864360000|2022-05-06 19:12:40|210.26|207.86|210.11|207.71|210.26|207.86|209.95|207.55|0
1651864370000|2022-05-06 19:12:50|210.03|207.63|210.11|207.71|210.11|207.71|209.95|207.55|0
1651864380000|2022-05-06 19:13:00|210.87|208.47|210.87|208.47|210.87|208.47|210.71|208.31|0
1651864390000|2022-05-06 19:13:10|211.78|209.38|211.48|209.08|211.78|209.38|211.09|208.69|0
1651864400000|2022-05-06 19:13:20|211.63|209.23|210.11|207.71|211.63|209.23|210.11|207.71|0
1651864410000|2022-05-06 19:13:30|209.65|207.25|210.71|208.31|210.71|208.31|209.65|207.25|0
1651864420000|2022-05-06 19:13:40|210.87|208.47|210.26|207.86|210.87|208.47|210.26|207.86|0
1651864430000|2022-05-06 19:13:50|210.03|207.63|210.41|208.01|210.87|208.47|210.03|207.63|0
1651864440000|2022-05-06 19:14:00|209.65|207.25|209.65|207.25|210.79|208.39|209.65|207.25|0
1651864450000|2022-05-06 19:14:10|209.04|206.64|209.34|206.94|209.34|206.94|208.74|206.34|0
1651864460000|2022-05-06 19:14:20|209.27|206.87|209.5|207.1|209.8|207.4|209.27|206.87|0
1651864470000|2022-05-06 19:14:30|209.34|206.94|208.43|206.03|209.34|206.94|208.43|206.03|0
1651864480000|2022-05-06 19:14:40|207.53|205.13|207.53|205.13|207.68|205.28|207.53|205.13|0
1651864490000|2022-05-06 19:14:50|208.43|206.03|207.53|205.13|208.43|206.03|207.53|205.13|0
1651864500000|2022-05-06 19:15:00|207.68|205.28|208.35|205.95|208.35|205.95|207.68|205.28|0
1651864510000|2022-05-06 19:15:10|208.43|206.03|209.49|207.09|209.49|207.09|208.43|206.03|0
1651864520000|2022-05-06 19:15:20|209.72|207.32|209.95|207.55|210.41|208.01|209.72|207.32|0
1651864530000|2022-05-06 19:15:30|209.49|207.09|208.96|206.56|209.49|207.09|208.96|206.56|0
1651864540000|2022-05-06 19:15:40|208.43|206.03|207.83|205.43|208.43|206.03|207.83|205.43|0
1651864550000|2022-05-06 19:15:50|207.52|205.12|208.43|206.03|208.43|206.03|207.52|205.12|0
1651864560000|2022-05-06 19:16:00|208.28|205.88|208.74|206.34|209.19|206.79|208.28|205.88|0
1651864570000|2022-05-06 19:16:10|208.89|206.49|208.74|206.34|208.89|206.49|208.74|206.34|0
1651864580000|2022-05-06 19:16:20|209.04|206.64|209.34|206.94|209.34|206.94|209.04|206.64|0
1651864590000|2022-05-06 19:16:30|209.04|206.64|209.49|207.09|209.72|207.32|209.04|206.64|0
1651864600000|2022-05-06 19:16:40|209.34|206.94|208.43|206.03|209.34|206.94|208.43|206.03|0
1651864610000|2022-05-06 19:16:50|207.98|205.58|207.67|205.27|207.98|205.58|207.52|205.12|0
1651864620000|2022-05-06 19:17:00|207.52|205.12|206.92|204.52|207.52|205.12|206.92|204.52|0
1651864630000|2022-05-06 19:17:10|207.07|204.67|207.67|205.27|207.83|205.43|207.07|204.67|0
1651864640000|2022-05-06 19:17:20|208.13|205.73|209.8|207.4|209.8|207.4|208.13|205.73|0
1651864650000|2022-05-06 19:17:30|209.34|206.94|207.82|205.42|209.49|207.09|207.82|205.42|0
1651864660000|2022-05-06 19:17:40|207.67|205.27|207.22|204.82|207.67|205.27|207.22|204.82|0
1651864670000|2022-05-06 19:17:50|207.52|205.12|206.92|204.52|207.52|205.12|206.92|204.52|0
1651864680000|2022-05-06 19:18:00|207.22|204.82|206.92|204.52|207.22|204.82|206.92|204.52|0
1651864690000|2022-05-06 19:18:10|207.07|204.67|207.07|204.67|207.07|204.67|206.92|204.52|0
1651864700000|2022-05-06 19:18:20|206.92|204.52|206.92|204.52|207.07|204.67|206.92|204.52|0
1651864710000|2022-05-06 19:18:30|207.22|204.82|207.07|204.67|207.97|205.57|207.07|204.67|0
1651864720000|2022-05-06 19:18:40|205.26|202.86|205.11|202.71|205.26|202.86|204.81|202.41|0
1651864730000|2022-05-06 19:18:50|207.07|204.67|207.22|204.82|207.67|205.27|207.07|204.67|0
1651864740000|2022-05-06 19:19:00|206.01|203.61|208.96|206.56|208.96|206.56|206.01|203.61|0
1651864750000|2022-05-06 19:19:10|209.41|207.01|209.26|206.86|210.4|208|209.26|206.86|0
1651864760000|2022-05-06 19:19:20|208.73|206.33|209.26|206.86|209.26|206.86|208.65|206.25|0
1651864770000|2022-05-06 19:19:30|208.73|206.33|208.88|206.48|209.19|206.79|208.65|206.25|0
1651864780000|2022-05-06 19:19:40|208.73|206.33|209.79|207.39|209.79|207.39|208.73|206.33|0
1651864790000|2022-05-06 19:19:50|209.41|207.01|209.87|207.47|209.87|207.47|209.41|207.01|0
1651864800000|2022-05-06 19:20:00|209.03|206.63|208.28|205.88|209.34|206.94|207.97|205.57|0
1651864810000|2022-05-06 19:20:10|208.95|206.55|208.28|205.88|208.95|206.55|208.28|205.88|0
1651864820000|2022-05-06 19:20:20|207.67|205.27|207.67|205.27|207.82|205.42|207.67|205.27|0
1651864830000|2022-05-06 19:20:30|207.37|204.97|207.07|204.67|207.52|205.12|207.07|204.67|0
1651864840000|2022-05-06 19:20:40|207.37|204.97|207.07|204.67|207.37|204.97|207.07|204.67|0
1651864850000|2022-05-06 19:20:50|206.46|204.06|205.86|203.46|206.69|204.29|205.86|203.46|0
1651864860000|2022-05-06 19:21:00|205.71|203.31|206.91|204.51|206.91|204.51|205.71|203.31|0
1651864870000|2022-05-06 19:21:10|205.56|203.16|205.86|203.46|205.86|203.46|205.56|203.16|0
1651864880000|2022-05-06 19:21:20|205.78|203.38|205.56|203.16|205.78|203.38|205.56|203.16|0
1651864890000|2022-05-06 19:21:30|205.41|203.01|204.21|201.81|205.41|203.01|204.21|201.81|0
1651864900000|2022-05-06 19:21:40|203.91|201.51|204.06|201.66|204.06|201.66|203.91|201.51|0
1651864910000|2022-05-06 19:21:50|204.66|202.26|205.41|203.01|205.56|203.16|204.66|202.26|0
1651864920000|2022-05-06 19:22:00|205.71|203.31|206.46|204.06|206.61|204.21|205.71|203.31|0
1651864930000|2022-05-06 19:22:10|206.61|204.21|206.31|203.91|206.61|204.21|206.31|203.91|0
1651864940000|2022-05-06 19:22:20|206.61|204.21|204.96|202.56|206.61|204.21|204.96|202.56|0
1651864950000|2022-05-06 19:22:30|204.81|202.41|204.96|202.56|204.96|202.56|204.51|202.11|0
1651864960000|2022-05-06 19:22:40|205.41|203.01|205.63|203.23|205.71|203.31|205.41|203.01|0
1651864970000|2022-05-06 19:22:50|205.71|203.31|205.26|202.86|205.71|203.31|205.11|202.71|0
1651864980000|2022-05-06 19:23:00|205.86|203.46|205.41|203.01|205.86|203.46|205.41|203.01|0
1651864990000|2022-05-06 19:23:10|204.88|202.48|205.11|202.71|205.11|202.71|204.88|202.48|0
1651865000000|2022-05-06 19:23:20|205.26|202.86|204.95|202.55|205.26|202.86|204.95|202.55|0
1651865010000|2022-05-06 19:23:30|205.41|203.01|205.1|202.7|205.41|203.01|205.1|202.7|0
1651865020000|2022-05-06 19:23:40|204.95|202.55|204.5|202.1|204.95|202.55|204.5|202.1|0
1651865030000|2022-05-06 19:23:50|204.35|201.95|204.65|202.25|204.65|202.25|204.35|201.95|0
1651865040000|2022-05-06 19:24:00|204.28|201.88|204.2|201.8|204.28|201.88|204.2|201.8|0
1651865050000|2022-05-06 19:24:10|204.05|201.65|203.9|201.5|204.2|201.8|203.9|201.5|0
1651865060000|2022-05-06 19:24:20|204.05|201.65|204.2|201.8|204.2|201.8|203.9|201.5|0
1651865070000|2022-05-06 19:24:30|204.35|201.95|204.2|201.8|204.43|202.03|204.2|201.8|0
1651865080000|2022-05-06 19:24:40|204.05|201.65|204.05|201.65|204.2|201.8|203.9|201.5|0
1651865090000|2022-05-06 19:24:50|203.9|201.5|204.35|201.95|204.35|201.95|203.9|201.5|0
1651865100000|2022-05-06 19:25:00|204.8|202.4|205.7|203.3|205.7|203.3|204.8|202.4|0
1651865110000|2022-05-06 19:25:10|205.4|203|203.45|201.05|205.55|203.15|203.45|201.05|0
1651865120000|2022-05-06 19:25:20|204.05|201.65|204.5|202.1|204.5|202.1|204.05|201.65|0
1651865130000|2022-05-06 19:25:30|204.65|202.25|204.42|202.02|204.8|202.4|204.42|202.02|0
1651865140000|2022-05-06 19:25:40|204.65|202.25|205.02|202.62|205.02|202.62|204.65|202.25|0
1651865150000|2022-05-06 19:25:50|205.55|203.15|205.25|202.85|206.68|204.28|205.25|202.85|0
1651865160000|2022-05-06 19:26:00|203.9|201.5|204.2|201.8|204.2|201.8|203.9|201.5|0
1651865170000|2022-05-06 19:26:10|203.9|201.5|203.6|201.2|203.9|201.5|203.6|201.2|0
1651865180000|2022-05-06 19:26:20|203.23|200.83|204.35|201.95|204.5|202.1|203.23|200.83|0
1651865190000|2022-05-06 19:26:30|204.65|202.25|204.95|202.55|205.25|202.85|204.65|202.25|0
1651865200000|2022-05-06 19:26:40|205.02|202.62|205.7|203.3|205.7|203.3|205.02|202.62|0
1651865210000|2022-05-06 19:26:50|205.85|203.45|206|203.6|206|203.6|205.7|203.3|0
1651865220000|2022-05-06 19:27:00|205.7|203.3|205.7|203.3|205.77|203.37|205.7|203.3|0
1651865230000|2022-05-06 19:27:10|205.4|203|205.25|202.85|205.4|203|204.95|202.55|0
1651865240000|2022-05-06 19:27:20|205.1|202.7|204.8|202.4|205.7|203.3|204.8|202.4|0
1651865250000|2022-05-06 19:27:30|205.1|202.7|205.55|203.15|205.55|203.15|204.8|202.4|0
1651865260000|2022-05-06 19:27:40|205.7|203.3|207.21|204.81|207.21|204.81|205.7|203.3|0
1651865270000|2022-05-06 19:27:50|207.06|204.66|208.11|205.71|208.11|205.71|207.06|204.66|0
1651865280000|2022-05-06 19:28:00|208.94|206.54|210.24|207.84|210.24|207.84|208.72|206.32|0
1651865290000|2022-05-06 19:28:10|209.33|206.93|209.93|207.53|209.93|207.53|209.33|206.93|0
1651865300000|2022-05-06 19:28:20|209.85|207.45|211.15|208.75|211.15|208.75|209.85|207.45|0
1651865310000|2022-05-06 19:28:30|210.24|207.84|210.31|207.91|210.39|207.99|210.16|207.76|0
1651865320000|2022-05-06 19:28:40|210.39|207.99|211.61|209.21|211.61|209.21|210.39|207.99|0
1651865330000|2022-05-06 19:28:50|212.22|209.82|211.91|209.51|212.22|209.82|211.76|209.36|0
1651865340000|2022-05-06 19:29:00|211.46|209.06|211.38|208.98|211.46|209.06|210.85|208.45|0
1651865350000|2022-05-06 19:29:10|210.85|208.45|211.76|209.36|211.76|209.36|210.85|208.45|0
1651865360000|2022-05-06 19:29:20|211.61|209.21|210.85|208.45|211.91|209.51|210.85|208.45|0
1651865370000|2022-05-06 19:29:30|211.07|208.67|211.3|208.9|211.3|208.9|211.07|208.67|0
1651865380000|2022-05-06 19:29:40|210.54|208.14|210.85|208.45|210.85|208.45|210.39|207.99|0
1651865390000|2022-05-06 19:29:50|210.92|208.52|210.24|207.84|210.92|208.52|210.24|207.84|0
1651865400000|2022-05-06 19:30:00|210.46|208.06|210.69|208.29|210.69|208.29|210.08|207.68|0
1651865410000|2022-05-06 19:30:10|211.15|208.75|213.75|211.35|213.75|211.35|211.15|208.75|0
1651865420000|2022-05-06 19:30:20|213.21|210.81|213.6|211.2|213.67|211.27|213.21|210.81|0
1651865430000|2022-05-06 19:30:30|215.6|213.2|214.06|211.66|215.6|213.2|213.9|211.5|0
1651865440000|2022-05-06 19:30:40|213.6|211.2|212.98|210.58|213.6|211.2|212.98|210.58|0
1651865450000|2022-05-06 19:30:50|213.14|210.74|213.29|210.89|213.29|210.89|212.83|210.43|0
1651865460000|2022-05-06 19:31:00|213.9|211.5|214.36|211.96|214.36|211.96|213.9|211.5|0
1651865470000|2022-05-06 19:31:10|214.28|211.88|215.13|212.73|215.13|212.73|214.28|211.88|0
1651865480000|2022-05-06 19:31:20|215.29|212.89|216.21|213.81|216.68|214.28|215.29|212.89|0
1651865490000|2022-05-06 19:31:30|216.75|214.35|216.52|214.12|216.83|214.43|216.52|214.12|0
1651865500000|2022-05-06 19:31:40|216.83|214.43|216.91|214.51|217.22|214.82|216.83|214.43|0
1651865510000|2022-05-06 19:31:50|216.21|213.81|216.52|214.12|216.68|214.28|216.21|213.81|0
1651865520000|2022-05-06 19:32:00|216.21|213.81|217.14|214.74|217.61|215.21|216.21|213.81|0
1651865530000|2022-05-06 19:32:10|217.3|214.9|216.6|214.2|217.3|214.9|216.52|214.12|0
1651865540000|2022-05-06 19:32:20|216.52|214.12|216.52|214.12|216.99|214.59|216.52|214.12|0
1651865550000|2022-05-06 19:32:30|214.98|212.58|214.82|212.42|215.13|212.73|214.67|212.27|0
1651865560000|2022-05-06 19:32:40|213.75|211.35|213.13|210.73|213.75|211.35|213.13|210.73|0
1651865570000|2022-05-06 19:32:50|211.98|209.58|212.52|210.12|212.9|210.5|211.98|209.58|0
1651865580000|2022-05-06 19:33:00|212.37|209.97|213.29|210.89|213.29|210.89|212.37|209.97|0
1651865590000|2022-05-06 19:33:10|214.05|211.65|213.59|211.19|214.05|211.65|213.51|211.11|0
1651865600000|2022-05-06 19:33:20|213.97|211.57|214.36|211.96|214.98|212.58|213.97|211.57|0
1651865610000|2022-05-06 19:33:30|213.59|211.19|214.82|212.42|214.82|212.42|213.59|211.19|0
1651865620000|2022-05-06 19:33:40|214.36|211.96|214.67|212.27|214.67|212.27|214.36|211.96|0
1651865630000|2022-05-06 19:33:50|214.51|212.11|214.05|211.65|214.51|212.11|214.05|211.65|0
1651865640000|2022-05-06 19:34:00|214.21|211.81|214.98|212.58|214.98|212.58|214.21|211.81|0
1651865650000|2022-05-06 19:34:10|215.28|212.88|215.59|213.19|216.06|213.66|215.28|212.88|0
1651865660000|2022-05-06 19:34:20|215.9|213.5|216.21|213.81|216.52|214.12|215.9|213.5|0
1651865670000|2022-05-06 19:34:30|216.36|213.96|216.52|214.12|216.52|214.12|215.44|213.04|0
1651865680000|2022-05-06 19:34:40|216.36|213.96|216.05|213.65|216.36|213.96|215.75|213.35|0
1651865690000|2022-05-06 19:34:50|215.67|213.27|216.21|213.81|216.21|213.81|215.67|213.27|0
1651865700000|2022-05-06 19:35:00|216.52|214.12|218.14|215.74|218.14|215.74|216.52|214.12|0
1651865710000|2022-05-06 19:35:10|217.91|215.51|216.67|214.27|217.91|215.51|216.67|214.27|0
1651865720000|2022-05-06 19:35:20|216.98|214.58|217.45|215.05|217.83|215.43|216.98|214.58|0
1651865730000|2022-05-06 19:35:30|217.21|214.81|219.62|217.22|219.62|217.22|217.21|214.81|0
1651865740000|2022-05-06 19:35:40|219.47|217.07|219.7|217.3|219.93|217.53|219.47|217.07|0
1651865750000|2022-05-06 19:35:50|220.4|218|219.31|216.91|220.56|218.16|219.31|216.91|0
1651865760000|2022-05-06 19:36:00|218.84|216.44|217.91|215.51|218.84|216.44|216.67|214.27|0
1651865770000|2022-05-06 19:36:10|218.84|216.44|219.46|217.06|220.4|218|218.84|216.44|0
1651865780000|2022-05-06 19:36:20|219.15|216.75|219.62|217.22|219.62|217.22|219|216.6|0
1651865790000|2022-05-06 19:36:30|219.31|216.91|219|216.6|219.85|217.45|219|216.6|0
1651865800000|2022-05-06 19:36:40|218.69|216.29|218.53|216.13|218.69|216.29|218.53|216.13|0
1651865810000|2022-05-06 19:36:50|218.69|216.29|219.31|216.91|219.31|216.91|218.69|216.29|0
1651865820000|2022-05-06 19:37:00|220.87|218.47|221.49|219.09|221.49|219.09|220.87|218.47|0
1651865830000|2022-05-06 19:37:10|221.18|218.78|222.59|220.19|222.59|220.19|221.02|218.62|0
1651865840000|2022-05-06 19:37:20|222.9|220.5|222.12|219.72|223.06|220.66|222.12|219.72|0
1651865850000|2022-05-06 19:37:30|221.96|219.56|221.96|219.56|222.27|219.87|221.96|219.56|0
1651865860000|2022-05-06 19:37:40|221.49|219.09|222.27|219.87|222.59|220.19|221.49|219.09|0
1651865870000|2022-05-06 19:37:50|222.59|220.19|222.74|220.34|222.9|220.5|222.59|220.19|0
1651865880000|2022-05-06 19:38:00|224.32|221.92|224.63|222.23|224.63|222.23|224.08|221.68|0
1651865890000|2022-05-06 19:38:10|225.58|223.18|226.05|223.65|226.05|223.65|225.58|223.18|0
1651865900000|2022-05-06 19:38:20|227.64|225.24|226.37|223.97|227.64|225.24|226.37|223.97|0
1651865910000|2022-05-06 19:38:30|227.32|224.92|228.67|226.27|229.55|227.15|227.32|224.92|0
1651865920000|2022-05-06 19:38:40|228.75|226.35|228.75|226.35|228.91|226.51|228.59|226.19|0
1651865930000|2022-05-06 19:38:50|228.59|226.19|229.39|226.99|229.39|226.99|228.59|226.19|0
1651865940000|2022-05-06 19:39:00|229.86|227.46|229.54|227.14|230.66|228.26|229.54|227.14|0
1651865950000|2022-05-06 19:39:10|229.07|226.67|229.39|226.99|229.39|226.99|227.39|224.99|0
1651865960000|2022-05-06 19:39:20|228.43|226.03|228.59|226.19|228.59|226.19|227.16|224.76|0
1651865970000|2022-05-06 19:39:30|228.51|226.11|229.23|226.83|229.23|226.83|227.64|225.24|0
1651865980000|2022-05-06 19:39:40|228.91|226.51|227.95|225.55|228.91|226.51|227.95|225.55|0
1651865990000|2022-05-06 19:39:50|228.75|226.35|230.66|228.26|231.14|228.74|228.75|226.35|0
1651866000000|2022-05-06 19:40:00|231.06|228.66|230.34|227.94|231.06|228.66|230.34|227.94|0
1651866010000|2022-05-06 19:40:10|229.7|227.3|230.74|228.34|230.74|228.34|229.22|226.82|0
1651866020000|2022-05-06 19:40:20|230.02|227.62|230.66|228.26|231.14|228.74|230.02|227.62|0
1651866030000|2022-05-06 19:40:30|230.5|228.1|232.1|229.7|232.1|229.7|230.5|228.1|0
1651866040000|2022-05-06 19:40:40|231.94|229.54|230.98|228.58|231.94|229.54|230.98|228.58|0
1651866050000|2022-05-06 19:40:50|230.82|228.42|230.02|227.62|230.82|228.42|229.62|227.22|0
1651866060000|2022-05-06 19:41:00|228.43|226.03|227.95|225.55|228.43|226.03|227.79|225.39|0
1651866070000|2022-05-06 19:41:10|227.63|225.23|227.16|224.76|227.63|225.23|227.16|224.76|0
1651866080000|2022-05-06 19:41:20|226.84|224.44|228.59|226.19|228.59|226.19|226.84|224.44|0
1651866090000|2022-05-06 19:41:30|229.54|227.14|228.75|226.35|229.7|227.3|228.75|226.35|0
1651866100000|2022-05-06 19:41:40|228.43|226.03|228.5|226.1|228.74|226.34|228.43|226.03|0
1651866110000|2022-05-06 19:41:50|228.43|226.03|229.06|226.66|229.06|226.66|227.95|225.55|0
1651866120000|2022-05-06 19:42:00|229.62|227.22|228.98|226.58|229.62|227.22|228.9|226.5|0
1651866130000|2022-05-06 19:42:10|227.79|225.39|229.7|227.3|229.7|227.3|227.79|225.39|0
1651866140000|2022-05-06 19:42:20|229.22|226.82|227.63|225.23|229.22|226.82|227.63|225.23|0
1651866150000|2022-05-06 19:42:30|227.79|225.39|228.43|226.03|228.43|226.03|227.79|225.39|0
1651866160000|2022-05-06 19:42:40|229.06|226.66|228.58|226.18|229.06|226.66|228.43|226.03|0
1651866170000|2022-05-06 19:42:50|227.47|225.07|227.47|225.07|227.63|225.23|227.31|224.91|0
1651866180000|2022-05-06 19:43:00|227.39|224.99|226.05|223.65|227.39|224.99|226.05|223.65|0
1651866190000|2022-05-06 19:43:10|226.36|223.96|225.26|222.86|226.36|223.96|225.26|222.86|0
1651866200000|2022-05-06 19:43:20|226.36|223.96|225.49|223.09|226.36|223.96|225.41|223.01|0
1651866210000|2022-05-06 19:43:30|225.73|223.33|225.26|222.86|225.89|223.49|225.26|222.86|0
1651866220000|2022-05-06 19:43:40|225.57|223.17|225.57|223.17|225.57|223.17|224.31|221.91|0
1651866230000|2022-05-06 19:43:50|225.33|222.93|226.84|224.44|227|224.6|225.33|222.93|0
1651866240000|2022-05-06 19:44:00|226.28|223.88|226.68|224.28|226.68|224.28|225.73|223.33|0
1651866250000|2022-05-06 19:44:10|226.75|224.35|227.15|224.75|228.02|225.62|226.75|224.35|0
1651866260000|2022-05-06 19:44:20|227.63|225.23|229.06|226.66|229.06|226.66|227.63|225.23|0
1651866270000|2022-05-06 19:44:30|229.38|226.98|227.95|225.55|229.38|226.98|227.95|225.55|0
1651866280000|2022-05-06 19:44:40|228.11|225.71|227.63|225.23|228.18|225.78|227.63|225.23|0
1651866290000|2022-05-06 19:44:50|226.84|224.44|225.57|223.17|226.84|224.44|225.41|223.01|0
1651866300000|2022-05-06 19:45:00|226.36|223.96|226.2|223.8|226.84|224.44|226.2|223.8|0
1651866310000|2022-05-06 19:45:10|225.89|223.49|224.15|221.75|225.89|223.49|224.15|221.75|0
1651866320000|2022-05-06 19:45:20|223.68|221.28|223.91|221.51|223.91|221.51|223.36|220.96|0
1651866330000|2022-05-06 19:45:30|224.46|222.06|223.52|221.12|224.46|222.06|223.52|221.12|0
1651866340000|2022-05-06 19:45:40|224.46|222.06|224.46|222.06|224.94|222.54|224.46|222.06|0
1651866350000|2022-05-06 19:45:50|224.62|222.22|225.25|222.85|226.04|223.64|224.62|222.22|0
1651866360000|2022-05-06 19:46:00|224.94|222.54|227.79|225.39|227.79|225.39|224.94|222.54|0
1651866370000|2022-05-06 19:46:10|228.1|225.7|228.97|226.57|228.97|226.57|228.1|225.7|0
1651866380000|2022-05-06 19:46:20|229.22|226.82|231.45|229.05|231.45|229.05|229.22|226.82|0
1651866390000|2022-05-06 19:46:30|231.61|229.21|231.93|229.53|232.81|230.41|231.61|229.21|0
1651866400000|2022-05-06 19:46:40|232.09|229.69|230.65|228.25|233.06|230.66|230.65|228.25|0
1651866410000|2022-05-06 19:46:50|230.49|228.09|230.97|228.57|230.97|228.57|230.49|228.09|0
1651866420000|2022-05-06 19:47:00|231.13|228.73|230.17|227.77|231.13|228.73|229.53|227.13|0
1651866430000|2022-05-06 19:47:10|230.65|228.25|231.29|228.89|231.29|228.89|229.93|227.53|0
1651866440000|2022-05-06 19:47:20|231.69|229.29|230.81|228.41|231.69|229.29|230.81|228.41|0
1651866450000|2022-05-06 19:47:30|230.57|228.17|229.53|227.13|230.57|228.17|229.53|227.13|0
1651866460000|2022-05-06 19:47:40|230.01|227.61|231.61|229.21|231.61|229.21|230.01|227.61|0
1651866470000|2022-05-06 19:47:50|230.33|227.93|231.93|229.53|231.93|229.53|230.17|227.77|0
1651866480000|2022-05-06 19:48:00|232.33|229.93|232.33|229.93|232.33|229.93|231.77|229.37|0
1651866490000|2022-05-06 19:48:10|232.25|229.85|233.86|231.46|234.02|231.62|232.25|229.85|0
1651866500000|2022-05-06 19:48:20|234.02|231.62|233.7|231.3|234.18|231.78|233.7|231.3|0
1651866510000|2022-05-06 19:48:30|234.42|232.02|234.34|231.94|234.42|232.02|234.18|231.78|0
1651866520000|2022-05-06 19:48:40|234.5|232.1|234.66|232.26|234.82|232.42|234.5|232.1|0
1651866530000|2022-05-06 19:48:50|234.5|232.1|234.02|231.62|234.5|232.1|233.29|230.89|0
1651866540000|2022-05-06 19:49:00|234.99|232.59|234.66|232.26|235.31|232.91|234.5|232.1|0
1651866550000|2022-05-06 19:49:10|234.99|232.59|233.7|231.3|234.99|232.59|233.7|231.3|0
1651866560000|2022-05-06 19:49:20|233.86|231.46|232.73|230.33|233.86|231.46|232.73|230.33|0
1651866570000|2022-05-06 19:49:30|230.97|228.57|230.49|228.09|230.97|228.57|230.17|227.77|0
1651866580000|2022-05-06 19:49:40|230.25|227.85|230.81|228.41|230.97|228.57|230.25|227.85|0
1651866590000|2022-05-06 19:49:50|231.45|229.05|231.77|229.37|232.41|230.01|231.45|229.05|0
1651866600000|2022-05-06 19:50:00|234.02|231.62|234.66|232.26|234.66|232.26|233.45|231.05|0
1651866610000|2022-05-06 19:50:10|233.21|230.81|234.34|231.94|234.34|231.94|233.21|230.81|0
1651866620000|2022-05-06 19:50:20|235.22|232.82|237.09|234.69|237.09|234.69|235.22|232.82|0
1651866630000|2022-05-06 19:50:30|237.41|235.01|236.6|234.2|237.97|235.57|236.6|234.2|0
1651866640000|2022-05-06 19:50:40|235.71|233.31|235.54|233.14|235.79|233.39|235.22|232.82|0
1651866650000|2022-05-06 19:50:50|234.34|231.94|234.5|232.1|234.5|232.1|233.77|231.37|0
1651866660000|2022-05-06 19:51:00|234.74|232.34|234.58|232.18|234.74|232.34|234.25|231.85|0
1651866670000|2022-05-06 19:51:10|234.09|231.69|234.98|232.58|234.98|232.58|234.09|231.69|0
1651866680000|2022-05-06 19:51:20|234.82|232.42|232.57|230.17|234.82|232.42|232.57|230.17|0
1651866690000|2022-05-06 19:51:30|232.41|230.01|230.24|227.84|232.41|230.01|230.24|227.84|0
1651866700000|2022-05-06 19:51:40|230.17|227.77|230.65|228.25|230.65|228.25|230.01|227.61|0
1651866710000|2022-05-06 19:51:50|230.81|228.41|230.33|227.93|230.81|228.41|230.08|227.68|0
1651866720000|2022-05-06 19:52:00|229.69|227.29|229.53|227.13|230.01|227.61|229.05|226.65|0
1651866730000|2022-05-06 19:52:10|229.29|226.89|230.49|228.09|230.49|228.09|229.29|226.89|0
1651866740000|2022-05-06 19:52:20|230.01|227.61|229.37|226.97|230.01|227.61|229.21|226.81|0
1651866750000|2022-05-06 19:52:30|229.85|227.45|230.33|227.93|230.8|228.4|229.85|227.45|0
1651866760000|2022-05-06 19:52:40|230.17|227.77|229.76|227.36|230.17|227.77|229.76|227.36|0
1651866770000|2022-05-06 19:52:50|229.44|227.04|229.69|227.29|229.69|227.29|229.37|226.97|0
1651866780000|2022-05-06 19:53:00|230.32|227.92|228.57|226.17|230.32|227.92|228.57|226.17|0
1651866790000|2022-05-06 19:53:10|228.89|226.49|228.73|226.33|228.89|226.49|228.73|226.33|0
1651866800000|2022-05-06 19:53:20|228.97|226.57|229.53|227.13|230.01|227.61|228.97|226.57|0
1651866810000|2022-05-06 19:53:30|229.85|227.45|230.32|227.92|230.32|227.92|229.85|227.45|0
1651866820000|2022-05-06 19:53:40|230.48|228.08|229.84|227.44|230.48|228.08|229.84|227.44|0
1651866830000|2022-05-06 19:53:50|229.69|227.29|229.05|226.65|229.69|227.29|229.05|226.65|0
1651866840000|2022-05-06 19:54:00|229.53|227.13|229.37|226.97|229.53|227.13|229.37|226.97|0
1651866850000|2022-05-06 19:54:10|229.28|226.88|229.68|227.28|229.84|227.44|229.28|226.88|0
1651866860000|2022-05-06 19:54:20|229.21|226.81|230|227.6|230|227.6|229.21|226.81|0
1651866870000|2022-05-06 19:54:30|229.84|227.44|230.96|228.56|230.96|228.56|229.84|227.44|0
1651866880000|2022-05-06 19:54:40|230.08|227.68|229.37|226.97|230.08|227.68|228.41|226.01|0
1651866890000|2022-05-06 19:54:50|228.41|226.01|228.89|226.49|229.37|226.97|228.41|226.01|0
1651866900000|2022-05-06 19:55:00|227.85|225.45|228.89|226.49|228.89|226.49|227.85|225.45|0
1651866910000|2022-05-06 19:55:10|228.09|225.69|225.24|222.84|228.09|225.69|225.24|222.84|0
1651866920000|2022-05-06 19:55:20|224.77|222.37|225.08|222.68|225.24|222.84|224.77|222.37|0
1651866930000|2022-05-06 19:55:30|225.47|223.07|226.35|223.95|226.35|223.95|225.47|223.07|0
1651866940000|2022-05-06 19:55:40|225.56|223.16|225.56|223.16|225.56|223.16|225.16|222.76|0
1651866950000|2022-05-06 19:55:50|226.82|224.42|227.3|224.9|227.61|225.21|226.82|224.42|0
1651866960000|2022-05-06 19:56:00|227.46|225.06|226.42|224.02|227.53|225.13|226.42|224.02|0
1651866970000|2022-05-06 19:56:10|226.5|224.1|226.82|224.42|226.82|224.42|226.5|224.1|0
1651866980000|2022-05-06 19:56:20|225.87|223.47|226.03|223.63|226.03|223.63|225.87|223.47|0
1651866990000|2022-05-06 19:56:30|226.11|223.71|227.14|224.74|227.14|224.74|226.03|223.63|0
1651867000000|2022-05-06 19:56:40|227.3|224.9|227.61|225.21|227.61|225.21|227.14|224.74|0
1651867010000|2022-05-06 19:56:50|228.09|225.69|226.66|224.26|228.09|225.69|226.66|224.26|0
1651867020000|2022-05-06 19:57:00|226.58|224.18|226.19|223.79|226.58|224.18|226.19|223.79|0
1651867030000|2022-05-06 19:57:10|226.03|223.63|226.66|224.26|226.66|224.26|226.03|223.63|0
1651867040000|2022-05-06 19:57:20|226.82|224.42|228.25|225.85|228.57|226.17|226.82|224.42|0
1651867050000|2022-05-06 19:57:30|228.41|226.01|227.93|225.53|228.41|226.01|227.93|225.53|0
1651867060000|2022-05-06 19:57:40|228.01|225.61|228.72|226.32|228.72|226.32|228.01|225.61|0
1651867070000|2022-05-06 19:57:50|228.88|226.48|228.41|226.01|228.88|226.48|228.41|226.01|0
1651867080000|2022-05-06 19:58:00|228.72|226.32|228.57|226.17|228.72|226.32|227.45|225.05|0
1651867090000|2022-05-06 19:58:10|228.09|225.69|227.29|224.89|228.72|226.32|227.29|224.89|0
1651867100000|2022-05-06 19:58:20|228.09|225.69|228.72|226.32|228.72|226.32|228.09|225.69|0
1651867110000|2022-05-06 19:58:30|228.56|226.16|228.09|225.69|228.56|226.16|227.77|225.37|0
1651867120000|2022-05-06 19:58:40|229.36|226.96|229.36|226.96|229.36|226.96|229.36|226.96|0
1651867130000|2022-05-06 19:58:50|230|227.6|228.72|226.32|230|227.6|228.72|226.32|0
1651867140000|2022-05-06 19:59:00|228.4|226|228.72|226.32|228.72|226.32|228.09|225.69|0
1651867150000|2022-05-06 19:59:10|227.77|225.37|228.72|226.32|228.72|226.32|227.45|225.05|0
1651867160000|2022-05-06 19:59:20|228.8|226.4|229.36|226.96|229.36|226.96|228.4|226|0
1651867170000|2022-05-06 19:59:30|229.04|226.64|227.77|225.37|229.04|226.64|227.77|225.37|0
1651867180000|2022-05-06 19:59:40|227.61|225.21|227.61|225.21|227.61|225.21|227.13|224.73|0
1651867190000|2022-05-06 19:59:50|227.77|225.37|228.09|225.69|228.4|226|227.77|225.37|0
1651867200000|2022-05-06 20:00:00|226.66|224.26|226.02|223.62|226.66|224.26|226.02|223.62|0
1651867210000|2022-05-06 20:00:10|225.87|223.47|225.39|222.99|225.87|223.47|225.39|222.99|0
1651867220000|2022-05-06 20:00:20|225.71|223.31|226.02|223.62|226.02|223.62|225.39|222.99|0
1651867230000|2022-05-06 20:00:30|226.82|224.42|226.5|224.1|226.82|224.42|226.18|223.78|0
1651867240000|2022-05-06 20:00:40|226.34|223.94|226.34|223.94|226.66|224.26|226.34|223.94|0
1651867250000|2022-05-06 20:00:50|226.02|223.62|225.94|223.54|226.18|223.78|225.94|223.54|0
1651867260000|2022-05-06 20:01:00|225.39|222.99|225.08|222.68|225.47|223.07|224.92|222.52|0
1651867270000|2022-05-06 20:01:10|224.92|222.52|224.92|222.52|224.92|222.52|224.6|222.2|0
1651867280000|2022-05-06 20:01:20|225.08|222.68|224.84|222.44|225.08|222.68|224.84|222.44|0
1651867290000|2022-05-06 20:01:30|224.76|222.36|224.76|222.36|225.08|222.68|224.52|222.12|0
1651867300000|2022-05-06 20:01:40|224.29|221.89|224.29|221.89|224.6|222.2|224.29|221.89|0
1651867310000|2022-05-06 20:01:50|224.44|222.04|224.99|222.59|225.07|222.67|224.44|222.04|0
1651867320000|2022-05-06 20:02:00|225.07|222.67|224.29|221.89|225.07|222.67|224.2|221.8|0
1651867330000|2022-05-06 20:02:10|224.2|221.8|223.81|221.41|224.2|221.8|223.81|221.41|0
1651867340000|2022-05-06 20:02:20|223.66|221.26|224.29|221.89|224.29|221.89|223.66|221.26|0
1651867350000|2022-05-06 20:02:30|223.97|221.57|223.81|221.41|224.13|221.73|223.81|221.41|0
1651867360000|2022-05-06 20:02:40|224.13|221.73|223.5|221.1|224.29|221.89|223.5|221.1|0
1651867370000|2022-05-06 20:02:50|223.66|221.26|223.5|221.1|223.66|221.26|223.5|221.1|0
1651867380000|2022-05-06 20:03:00|223.18|220.78|222.87|220.47|223.18|220.78|222.87|220.47|0
1651867390000|2022-05-06 20:03:10|222.71|220.31|222.56|220.16|222.71|220.31|222.56|220.16|0
1651867400000|2022-05-06 20:03:20|222.24|219.84|222.71|220.31|222.71|220.31|222.24|219.84|0
1651867410000|2022-05-06 20:03:30|222.87|220.47|222.4|220|222.87|220.47|222.4|220|0
1651867420000|2022-05-06 20:03:40|222.55|220.15|222.4|220|222.55|220.15|222.24|219.84|0
1651867430000|2022-05-06 20:03:50|222.24|219.84|222.4|220|222.4|220|222.24|219.84|0
1651867440000|2022-05-06 20:04:00|222.55|220.15|222.55|220.15|222.55|220.15|222.55|220.15|0
1651867450000|2022-05-06 20:04:10|222.71|220.31|222.71|220.31|223.03|220.63|222.71|220.31|0
1651867460000|2022-05-06 20:04:20|222.87|220.47|222.63|220.23|222.87|220.47|222.63|220.23|0
1651867470000|2022-05-06 20:04:30|222.24|219.84|222.55|220.15|222.55|220.15|222.24|219.84|0
1651867480000|2022-05-06 20:04:40|222.24|219.84|222.16|219.76|222.24|219.84|222.08|219.68|0
1651867490000|2022-05-06 20:04:50|221.22|218.82|220.91|218.51|221.46|219.06|220.91|218.51|0
1651867500000|2022-05-06 20:05:00|220.75|218.35|220.99|218.59|221.46|219.06|220.75|218.35|0
1651867510000|2022-05-06 20:05:10|221.14|218.74|221.77|219.37|221.77|219.37|221.14|218.74|0
1651867520000|2022-05-06 20:05:20|221.53|219.13|221.69|219.29|221.69|219.29|221.53|219.13|0
1651867530000|2022-05-06 20:05:30|221.77|219.37|220.99|218.59|221.77|219.37|220.99|218.59|0
1651867540000|2022-05-06 20:05:40|221.3|218.9|221.77|219.37|221.77|219.37|221.3|218.9|0
1651867550000|2022-05-06 20:05:50|221.3|218.9|221.14|218.74|221.3|218.9|221.14|218.74|0
1651867560000|2022-05-06 20:06:00|221.22|218.82|220.52|218.12|221.22|218.82|220.52|218.12|0
1651867570000|2022-05-06 20:06:10|220.36|217.96|220.83|218.43|220.83|218.43|220.36|217.96|0
1651867580000|2022-05-06 20:06:20|220.59|218.19|220.67|218.27|220.67|218.27|220.05|217.65|0
1651867590000|2022-05-06 20:06:30|220.36|217.96|220.05|217.65|220.36|217.96|219.89|217.49|0
1651867600000|2022-05-06 20:06:40|220.2|217.8|220.52|218.12|220.52|218.12|220.2|217.8|0
1651867610000|2022-05-06 20:06:50|220.67|218.27|221.14|218.74|221.14|218.74|220.67|218.27|0
1651867620000|2022-05-06 20:07:00|220.9|218.5|221.3|218.9|221.3|218.9|220.9|218.5|0
1651867630000|2022-05-06 20:07:10|221.77|219.37|221.45|219.05|221.77|219.37|221.45|219.05|0
1651867640000|2022-05-06 20:07:20|221.77|219.37|221.45|219.05|221.77|219.37|221.45|219.05|0
1651867650000|2022-05-06 20:07:30|221.84|219.44|219.98|217.58|224.19|221.79|219.98|217.58|0
1651867660000|2022-05-06 20:07:40|217.88|215.48|218.58|216.18|218.58|216.18|217.88|215.48|0
1651867670000|2022-05-06 20:07:50|218.66|216.26|218.82|216.42|218.98|216.58|218.66|216.26|0
1651867680000|2022-05-06 20:08:00|218.98|216.58|219.13|216.73|219.13|216.73|218.98|216.58|0
1651867690000|2022-05-06 20:08:10|219.29|216.89|218.26|215.86|219.29|216.89|218.19|215.79|0
1651867700000|2022-05-06 20:08:20|218.19|215.79|218.35|215.95|218.5|216.1|218.19|215.79|0
1651867710000|2022-05-06 20:08:30|218.89|216.49|218.98|216.58|218.98|216.58|218.89|216.49|0
1651867720000|2022-05-06 20:08:40|218.5|216.1|218.35|215.95|218.5|216.1|218.35|215.95|0
1651867730000|2022-05-06 20:08:50|218.19|215.79|217.56|215.16|218.19|215.79|217.56|215.16|0
1651867740000|2022-05-06 20:09:00|217.87|215.47|218.66|216.26|218.66|216.26|217.87|215.47|0
1651867750000|2022-05-06 20:09:10|218.35|215.95|217.87|215.47|218.35|215.95|217.87|215.47|0
1651867760000|2022-05-06 20:09:20|218.03|215.63|218.03|215.63|218.03|215.63|217.87|215.47|0
1651867770000|2022-05-06 20:09:30|217.87|215.47|217.72|215.32|218.03|215.63|217.72|215.32|0
1651867780000|2022-05-06 20:09:40|217.56|215.16|217.4|215|217.72|215.32|217.4|215|0
1651867790000|2022-05-06 20:09:50|217.72|215.32|218.03|215.63|218.03|215.63|217.72|215.32|0
1651867800000|2022-05-06 20:10:00|218.19|215.79|217.71|215.31|218.19|215.79|217.71|215.31|0
1651867810000|2022-05-06 20:10:10|217.87|215.47|217.71|215.31|217.87|215.47|217.71|215.31|0
1651867820000|2022-05-06 20:10:20|217.48|215.08|217.71|215.31|217.87|215.47|217.48|215.08|0
1651867830000|2022-05-06 20:10:30|217.87|215.47|217.87|215.47|217.87|215.47|217.87|215.47|0
1651867840000|2022-05-06 20:10:40|218.03|215.63|218.19|215.79|218.19|215.79|218.03|215.63|0
1651867850000|2022-05-06 20:10:50|218.03|215.63|217.87|215.47|218.03|215.63|217.71|215.31|0
1651867860000|2022-05-06 20:11:00|217.71|215.31|218.03|215.63|218.03|215.63|217.71|215.31|0
1651867870000|2022-05-06 20:11:10|217.71|215.31|217.4|215|217.71|215.31|217.4|215|0
1651867880000|2022-05-06 20:11:20|217.56|215.16|217.63|215.23|217.71|215.31|217.56|215.16|0
1651867890000|2022-05-06 20:11:30|217.56|215.16|217.79|215.39|217.79|215.39|217.56|215.16|0
1651867900000|2022-05-06 20:11:40|217.87|215.47|218.1|215.7|218.1|215.7|217.71|215.31|0
1651867910000|2022-05-06 20:11:50|217.71|215.31|217.87|215.47|217.87|215.47|217.71|215.31|0
1651867920000|2022-05-06 20:12:00|217.56|215.16|217.87|215.47|217.87|215.47|217.56|215.16|0
1651867930000|2022-05-06 20:12:10|218.03|215.63|218.03|215.63|218.03|215.63|217.94|215.54|0
1651867940000|2022-05-06 20:12:20|217.87|215.47|218.18|215.78|218.18|215.78|217.87|215.47|0
1651867950000|2022-05-06 20:12:30|218.1|215.7|218.03|215.63|218.18|215.78|218.03|215.63|0
1651867960000|2022-05-06 20:12:40|218.1|215.7|217.87|215.47|218.1|215.7|217.87|215.47|0
1651867970000|2022-05-06 20:12:50|218.03|215.63|217.87|215.47|218.18|215.78|217.87|215.47|0
1651867980000|2022-05-06 20:13:00|217.24|214.84|217.55|215.15|217.55|215.15|217.24|214.84|0
1651867990000|2022-05-06 20:13:10|217.32|214.92|217.08|214.68|217.32|214.92|217.08|214.68|0
1651868000000|2022-05-06 20:13:20|217.24|214.84|217.24|214.84|217.24|214.84|217.24|214.84|0
1651868010000|2022-05-06 20:13:30|217.08|214.68|216.77|214.37|217.08|214.68|216.77|214.37|0
1651868020000|2022-05-06 20:13:40|216.93|214.53|216.61|214.21|216.93|214.53|216.46|214.06|0
1651868030000|2022-05-06 20:13:50|216.77|214.37|216.3|213.9|216.77|214.37|216.3|213.9|0
1651868040000|2022-05-06 20:14:00|216.14|213.74|215.83|213.43|216.3|213.9|215.83|213.43|0
1651868050000|2022-05-06 20:14:10|215.52|213.12|215.43|213.03|215.67|213.27|215.43|213.03|0
1651868060000|2022-05-06 20:14:20|215.36|212.96|214.73|212.33|215.36|212.96|214.73|212.33|0
1651868070000|2022-05-06 20:14:30|215.05|212.65|215.05|212.65|215.2|212.8|214.73|212.33|0
1651868080000|2022-05-06 20:14:40|214.89|212.49|214.73|212.33|214.89|212.49|214.73|212.33|0
1651868090000|2022-05-06 20:14:50|214.81|212.41|215.05|212.65|215.2|212.8|214.81|212.41|0
1651868110000|2022-05-06 20:15:10|215.56|212.76|215.48|212.68|215.56|212.76|215.48|212.68|0
1652079900000|2022-05-09 07:05:00|204.99|202.59|204.61|202.21|204.99|202.59|204.53|202.13|0
1652079910000|2022-05-09 07:05:10|204.68|202.28|204.84|202.44|204.99|202.59|204.68|202.28|0
1652079920000|2022-05-09 07:05:20|204.61|202.21|204.15|201.75|204.61|202.21|204.15|201.75|0
1652079930000|2022-05-09 07:05:30|203.85|201.45|203.47|201.07|203.85|201.45|203.47|201.07|0
1652079940000|2022-05-09 07:05:40|203.78|201.38|203.63|201.23|204|201.6|203.63|201.23|0
1652079950000|2022-05-09 07:05:50|203.4|201|203.02|200.62|203.4|201|203.02|200.62|0
1652079960000|2022-05-09 07:06:00|203.32|200.92|203.02|200.62|203.32|200.92|203.02|200.62|0
1652079970000|2022-05-09 07:06:10|203.24|200.84|203.93|201.53|203.93|201.53|203.24|200.84|0
1652079980000|2022-05-09 07:06:20|204.08|201.68|204.08|201.68|204.23|201.83|204.08|201.68|0
1652079990000|2022-05-09 07:06:30|203.85|201.45|204.23|201.83|204.23|201.83|203.85|201.45|0
1652080000000|2022-05-09 07:06:40|203.85|201.45|203.55|201.15|203.85|201.45|203.47|201.07|0
1652080010000|2022-05-09 07:06:50|203.32|200.92|203.24|200.84|203.32|200.92|203.17|200.77|0
1652080020000|2022-05-09 07:07:00|203.32|200.92|203.02|200.62|203.32|200.92|203.02|200.62|0
1652080030000|2022-05-09 07:07:10|203.17|200.77|203.17|200.77|203.17|200.77|203.09|200.69|0
1652080040000|2022-05-09 07:07:20|203.47|201.07|204.53|202.13|204.53|202.13|203.47|201.07|0
1652080050000|2022-05-09 07:07:30|204.68|202.28|204.68|202.28|204.98|202.58|204.45|202.05|0
1652080060000|2022-05-09 07:07:40|204.38|201.98|204.68|202.28|204.68|202.28|204.38|201.98|0
1652080070000|2022-05-09 07:07:50|205.29|202.89|205.44|203.04|205.66|203.26|205.29|202.89|0
1652080080000|2022-05-09 07:08:00|205.29|202.89|205.44|203.04|205.44|203.04|205.29|202.89|0
1652080090000|2022-05-09 07:08:10|205.36|202.96|205.36|202.96|205.36|202.96|205.29|202.89|0
1652080100000|2022-05-09 07:08:20|205.29|202.89|205.29|202.89|205.36|202.96|205.29|202.89|0
1652080110000|2022-05-09 07:08:30|205.36|202.96|205.29|202.89|205.44|203.04|205.21|202.81|0
1652080120000|2022-05-09 07:08:40|205.13|202.73|205.36|202.96|205.36|202.96|205.13|202.73|0
1652080130000|2022-05-09 07:08:50|205.44|203.04|205.13|202.73|205.44|203.04|205.13|202.73|0
1652080140000|2022-05-09 07:09:00|204.9|202.5|205.29|202.89|205.29|202.89|204.9|202.5|0
1652080150000|2022-05-09 07:09:10|205.21|202.81|205.13|202.73|205.36|202.96|205.13|202.73|0
1652080160000|2022-05-09 07:09:20|205.21|202.81|206.04|203.64|206.04|203.64|205.21|202.81|0
1652080170000|2022-05-09 07:09:30|205.89|203.49|205.89|203.49|205.89|203.49|205.74|203.34|0
1652080180000|2022-05-09 07:09:40|205.81|203.41|205.81|203.41|205.89|203.49|205.81|203.41|0
1652080190000|2022-05-09 07:09:50|205.59|203.19|205.51|203.11|205.59|203.19|205.44|203.04|0
1652080200000|2022-05-09 07:10:00|205.66|203.26|205.66|203.26|205.66|203.26|205.59|203.19|0
1652080210000|2022-05-09 07:10:10|205.96|203.56|205.74|203.34|206.04|203.64|205.74|203.34|0
1652080220000|2022-05-09 07:10:20|206.12|203.72|206.5|204.1|206.5|204.1|206.12|203.72|0
1652080230000|2022-05-09 07:10:30|207.56|205.16|207.56|205.16|207.56|205.16|207.41|205.01|0
1652080240000|2022-05-09 07:10:40|207.72|205.32|207.72|205.32|208.17|205.77|207.72|205.32|0
1652080250000|2022-05-09 07:10:50|207.56|205.16|208.02|205.62|208.02|205.62|207.56|205.16|0
1652080260000|2022-05-09 07:11:00|207.94|205.54|207.87|205.47|207.94|205.54|207.72|205.32|0
1652080270000|2022-05-09 07:11:10|208.09|205.69|208.09|205.69|208.09|205.69|208.02|205.62|0
1652080280000|2022-05-09 07:11:20|207.87|205.47|208.48|206.08|208.48|206.08|207.87|205.47|0
1652080290000|2022-05-09 07:11:30|208.63|206.23|208.02|205.62|208.63|206.23|208.02|205.62|0
1652080300000|2022-05-09 07:11:40|207.87|205.47|207.72|205.32|208.09|205.69|207.72|205.32|0
1652080310000|2022-05-09 07:11:50|207.79|205.39|208.02|205.62|208.02|205.62|207.79|205.39|0
1652080320000|2022-05-09 07:12:00|208.17|205.77|208.02|205.62|208.17|205.77|208.02|205.62|0
1652080330000|2022-05-09 07:12:10|207.87|205.47|207.87|205.47|208.17|205.77|207.87|205.47|0
1652080340000|2022-05-09 07:12:20|208.02|205.62|208.17|205.77|208.63|206.23|208.02|205.62|0
1652080350000|2022-05-09 07:12:30|208.02|205.62|207.94|205.54|208.02|205.62|207.94|205.54|0
1652080360000|2022-05-09 07:12:40|207.87|205.47|207.71|205.31|208.02|205.62|207.71|205.31|0
1652080370000|2022-05-09 07:12:50|207.87|205.47|207.79|205.39|208.02|205.62|207.79|205.39|0
1652080380000|2022-05-09 07:13:00|207.71|205.31|207.79|205.39|207.79|205.39|207.71|205.31|0
1652080390000|2022-05-09 07:13:10|208.02|205.62|208.4|206|208.4|206|208.02|205.62|0
1652080400000|2022-05-09 07:13:20|208.24|205.84|208.02|205.62|208.4|206|208.02|205.62|0
1652080410000|2022-05-09 07:13:30|208.48|206.08|208.63|206.23|208.7|206.3|208.48|206.08|0
1652080420000|2022-05-09 07:13:40|208.32|205.92|208.02|205.62|208.32|205.92|208.02|205.62|0
1652080430000|2022-05-09 07:13:50|207.87|205.47|208.24|205.84|208.24|205.84|207.87|205.47|0
1652080440000|2022-05-09 07:14:00|208.09|205.69|207.94|205.54|208.09|205.69|207.86|205.46|0
1652080450000|2022-05-09 07:14:10|207.86|205.46|208.09|205.69|208.09|205.69|207.86|205.46|0
1652080460000|2022-05-09 07:14:20|208.17|205.77|208.09|205.69|208.32|205.92|208.09|205.69|0
1652080470000|2022-05-09 07:14:30|208.24|205.84|208.24|205.84|208.32|205.92|208.24|205.84|0
1652080480000|2022-05-09 07:14:40|208.17|205.77|208.17|205.77|208.17|205.77|208.17|205.77|0
1652080490000|2022-05-09 07:14:50|208.24|205.84|208.4|206|208.4|206|208.17|205.77|0
1652080500000|2022-05-09 07:15:00|208.24|205.84|208.24|205.84|208.32|205.92|208.24|205.84|0
1652080510000|2022-05-09 07:15:10|208.32|205.92|208.39|205.99|208.39|205.99|208.24|205.84|0
1652080520000|2022-05-09 07:15:20|208.47|206.07|208.02|205.62|208.78|206.38|208.02|205.62|0
1652080530000|2022-05-09 07:15:30|208.32|205.92|207.71|205.31|208.32|205.92|207.71|205.31|0
1652080540000|2022-05-09 07:15:40|207.63|205.23|206.64|204.24|207.63|205.23|206.64|204.24|0
1652080550000|2022-05-09 07:15:50|206.8|204.4|206.64|204.24|206.8|204.4|206.64|204.24|0
1652080560000|2022-05-09 07:16:00|206.95|204.55|206.49|204.09|207.17|204.77|206.49|204.09|0
1652080570000|2022-05-09 07:16:10|206.03|203.63|205.58|203.18|206.03|203.63|205.58|203.18|0
1652080580000|2022-05-09 07:16:20|205.43|203.03|205.12|202.72|205.43|203.03|205.12|202.72|0
1652080590000|2022-05-09 07:16:30|205.28|202.88|205.12|202.72|205.43|203.03|205.04|202.64|0
1652080600000|2022-05-09 07:16:40|204.97|202.57|204.44|202.04|204.97|202.57|204.44|202.04|0
1652080610000|2022-05-09 07:16:50|204.82|202.42|206.19|203.79|206.19|203.79|204.82|202.42|0
1652080620000|2022-05-09 07:17:00|205.58|203.18|204.89|202.49|205.58|203.18|204.89|202.49|0
1652080630000|2022-05-09 07:17:10|204.52|202.12|204.82|202.42|204.82|202.42|204.52|202.12|0
1652080640000|2022-05-09 07:17:20|204.67|202.27|204.74|202.34|204.89|202.49|204.67|202.27|0
1652080650000|2022-05-09 07:17:30|204.67|202.27|204.29|201.89|204.67|202.27|204.21|201.81|0
1652080660000|2022-05-09 07:17:40|204.36|201.96|204.67|202.27|204.67|202.27|204.06|201.66|0
1652080670000|2022-05-09 07:17:50|204.97|202.57|204.52|202.12|204.97|202.57|204.52|202.12|0
1652080680000|2022-05-09 07:18:00|204.59|202.19|205.12|202.72|205.12|202.72|204.59|202.19|0
1652080690000|2022-05-09 07:18:10|204.97|202.57|205.04|202.64|205.27|202.87|204.97|202.57|0
1652080700000|2022-05-09 07:18:20|205.19|202.79|205.35|202.95|205.35|202.95|205.12|202.72|0
1652080710000|2022-05-09 07:18:30|205.27|202.87|205.19|202.79|205.58|203.18|205.19|202.79|0
1652080720000|2022-05-09 07:18:40|205.42|203.02|205.12|202.72|205.42|203.02|205.12|202.72|0
1652080730000|2022-05-09 07:18:50|205.19|202.79|205.04|202.64|205.19|202.79|205.04|202.64|0
1652080740000|2022-05-09 07:19:00|204.89|202.49|205.42|203.02|205.57|203.17|204.89|202.49|0
1652080750000|2022-05-09 07:19:10|205.27|202.87|204.51|202.11|205.27|202.87|204.51|202.11|0
1652080760000|2022-05-09 07:19:20|204.44|202.04|204.97|202.57|204.97|202.57|204.36|201.96|0
1652080770000|2022-05-09 07:19:30|204.89|202.49|204.21|201.81|204.89|202.49|204.21|201.81|0
1652080780000|2022-05-09 07:19:40|204.13|201.73|203.91|201.51|204.13|201.73|203.61|201.21|0
1652080790000|2022-05-09 07:19:50|203.76|201.36|203.53|201.13|203.98|201.58|203.53|201.13|0
1652080800000|2022-05-09 07:20:00|203.68|201.28|203.83|201.43|204.13|201.73|203.68|201.28|0
1652080810000|2022-05-09 07:20:10|203.76|201.36|203.15|200.75|203.76|201.36|203.15|200.75|0
1652080820000|2022-05-09 07:20:20|202.77|200.37|202.7|200.3|202.77|200.37|202.7|200.3|0
1652080830000|2022-05-09 07:20:30|202.85|200.45|203|200.6|203|200.6|202.7|200.3|0
1652080840000|2022-05-09 07:20:40|202.55|200.15|202.4|200|202.55|200.15|202.25|199.85|0
1652080850000|2022-05-09 07:20:50|202.7|200.3|202.25|199.85|202.7|200.3|202.25|199.85|0
1652080860000|2022-05-09 07:21:00|202.17|199.77|201.8|199.4|202.17|199.77|201.8|199.4|0
1652080870000|2022-05-09 07:21:10|202.02|199.62|201.72|199.32|202.32|199.92|201.72|199.32|0
1652080880000|2022-05-09 07:21:20|201.65|199.25|201.87|199.47|201.87|199.47|201.5|199.1|0
1652080890000|2022-05-09 07:21:30|201.65|199.25|200.9|198.5|201.65|199.25|200.9|198.5|0
1652080900000|2022-05-09 07:21:40|200.75|198.35|200.3|197.9|200.75|198.35|200.3|197.9|0
1652080910000|2022-05-09 07:21:50|200.52|198.12|201.05|198.65|201.05|198.65|200.52|198.12|0
1652080920000|2022-05-09 07:22:00|201.2|198.8|200.9|198.5|201.2|198.8|200.9|198.5|0
1652080930000|2022-05-09 07:22:10|201.5|199.1|200.6|198.2|201.5|199.1|200.6|198.2|0
1652080940000|2022-05-09 07:22:20|200.9|198.5|201.19|198.79|201.65|199.25|200.9|198.5|0
1652080950000|2022-05-09 07:22:30|201.57|199.17|201.19|198.79|201.57|199.17|201.19|198.79|0
1652080960000|2022-05-09 07:22:40|201.42|199.02|201.04|198.64|201.42|199.02|201.04|198.64|0
1652080970000|2022-05-09 07:22:50|201.19|198.79|200.74|198.34|201.19|198.79|200.74|198.34|0
1652080980000|2022-05-09 07:23:00|200.82|198.42|200.29|197.89|200.82|198.42|200.29|197.89|0
1652080990000|2022-05-09 07:23:10|200.15|197.75|200|197.6|200.15|197.75|199.85|197.45|0
1652081000000|2022-05-09 07:23:20|199.92|197.52|200.29|197.89|200.89|198.49|199.92|197.52|0
1652081010000|2022-05-09 07:23:30|200.44|198.04|200.07|197.67|200.59|198.19|200.07|197.67|0
1652081020000|2022-05-09 07:23:40|200|197.6|199.62|197.22|200.29|197.89|199.62|197.22|0
1652081030000|2022-05-09 07:23:50|199.7|197.3|199.85|197.45|199.85|197.45|199.7|197.3|0
1652081040000|2022-05-09 07:24:00|199.7|197.3|199.7|197.3|199.92|197.52|199.7|197.3|0
1652081050000|2022-05-09 07:24:10|199.55|197.15|199.7|197.3|199.7|197.3|199.55|197.15|0
1652081060000|2022-05-09 07:24:20|199.62|197.22|199.7|197.3|199.92|197.52|199.62|197.22|0
1652081070000|2022-05-09 07:24:30|199.77|197.37|199.1|196.7|199.77|197.37|199.1|196.7|0
1652081080000|2022-05-09 07:24:40|199.25|196.85|199.02|196.62|199.25|196.85|198.57|196.17|0
1652081090000|2022-05-09 07:24:50|199.1|196.7|199.47|197.07|199.47|197.07|198.8|196.4|0
1652081100000|2022-05-09 07:25:00|199.02|196.62|199.02|196.62|199.02|196.62|198.65|196.25|0
1652081110000|2022-05-09 07:25:10|199.25|196.85|199.17|196.77|199.25|196.85|199.17|196.77|0
1652081120000|2022-05-09 07:25:20|199.25|196.85|198.95|196.55|199.4|197|198.95|196.55|0
1652081130000|2022-05-09 07:25:30|198.65|196.25|198.42|196.02|198.8|196.4|198.42|196.02|0
1652081140000|2022-05-09 07:25:40|198.5|196.1|198.8|196.4|198.8|196.4|198.5|196.1|0
1652081150000|2022-05-09 07:25:50|198.95|196.55|198.87|196.47|199.17|196.77|198.87|196.47|0
1652081160000|2022-05-09 07:26:00|199.1|196.7|198.35|195.95|199.1|196.7|198.35|195.95|0
1652081170000|2022-05-09 07:26:10|198.05|195.65|198.8|196.4|198.8|196.4|198.05|195.65|0
1652081180000|2022-05-09 07:26:20|198.5|196.1|198.95|196.55|198.95|196.55|198.5|196.1|0
1652081190000|2022-05-09 07:26:30|199.84|197.44|200.89|198.49|201.19|198.79|199.84|197.44|0
1652081200000|2022-05-09 07:26:40|200.36|197.96|200.36|197.96|200.36|197.96|199.69|197.29|0
1652081210000|2022-05-09 07:26:50|200.59|198.19|200.06|197.66|200.89|198.49|200.06|197.66|0
1652081220000|2022-05-09 07:27:00|199.99|197.59|201.04|198.64|201.04|198.64|199.99|197.59|0
1652081230000|2022-05-09 07:27:10|200.89|198.49|200.89|198.49|200.89|198.49|200.74|198.34|0
1652081240000|2022-05-09 07:27:20|200.74|198.34|200.44|198.04|200.74|198.34|200.44|198.04|0
1652081250000|2022-05-09 07:27:30|200.29|197.89|200.44|198.04|200.44|198.04|200.29|197.89|0
1652081260000|2022-05-09 07:27:40|200.14|197.74|200.14|197.74|200.14|197.74|199.84|197.44|0
1652081270000|2022-05-09 07:27:50|200.29|197.89|200.21|197.81|200.74|198.34|200.21|197.81|0
1652081280000|2022-05-09 07:28:00|199.54|197.14|199.39|196.99|199.54|197.14|199.39|196.99|0
1652081290000|2022-05-09 07:28:10|199.24|196.84|199.76|197.36|199.99|197.59|199.24|196.84|0
1652081300000|2022-05-09 07:28:20|199.84|197.44|199.39|196.99|199.84|197.44|199.39|196.99|0
1652081310000|2022-05-09 07:28:30|199.16|196.76|199.24|196.84|199.24|196.84|198.79|196.39|0
1652081320000|2022-05-09 07:28:40|199.31|196.91|199.01|196.61|199.31|196.91|198.94|196.54|0
1652081330000|2022-05-09 07:28:50|199.09|196.69|199.84|197.44|199.84|197.44|199.09|196.69|0
1652081340000|2022-05-09 07:29:00|199.54|197.14|199.01|196.61|199.54|197.14|199.01|196.61|0
1652081350000|2022-05-09 07:29:10|199.09|196.69|199.01|196.61|199.16|196.76|199.01|196.61|0
1652081360000|2022-05-09 07:29:20|199.24|196.84|199.76|197.36|199.84|197.44|199.24|196.84|0
1652081370000|2022-05-09 07:29:30|199.84|197.44|199.99|197.59|199.99|197.59|199.39|196.99|0
1652081380000|2022-05-09 07:29:40|200.44|198.04|200.88|198.48|200.88|198.48|200.44|198.04|0
1652081390000|2022-05-09 07:29:50|201.03|198.63|200.44|198.04|201.03|198.63|200.44|198.04|0
1652081400000|2022-05-09 07:30:00|200.73|198.33|199.99|197.59|200.73|198.33|199.99|197.59|0
1652081410000|2022-05-09 07:30:10|200.44|198.04|200.36|197.96|200.51|198.11|200.36|197.96|0
1652081420000|2022-05-09 07:30:20|200.73|198.33|200.88|198.48|200.88|198.48|200.66|198.26|0
1652081430000|2022-05-09 07:30:30|201.03|198.63|200.58|198.18|201.03|198.63|200.58|198.18|0
1652081440000|2022-05-09 07:30:40|200.66|198.26|200.58|198.18|200.73|198.33|200.43|198.03|0
1652081450000|2022-05-09 07:30:50|200.51|198.11|199.69|197.29|200.51|198.11|199.69|197.29|0
1652081460000|2022-05-09 07:31:00|199.76|197.36|199.76|197.36|199.76|197.36|199.54|197.14|0
1652081470000|2022-05-09 07:31:10|199.54|197.14|199.61|197.21|199.76|197.36|199.54|197.14|0
1652081480000|2022-05-09 07:31:20|199.84|197.44|200.73|198.33|200.73|198.33|199.84|197.44|0
1652081490000|2022-05-09 07:31:30|200.65|198.25|200.43|198.03|200.65|198.25|200.43|198.03|0
1652081500000|2022-05-09 07:31:40|200.58|198.18|200.65|198.25|200.65|198.25|200.58|198.18|0
1652081510000|2022-05-09 07:31:50|200.8|198.4|201.18|198.78|201.18|198.78|200.8|198.4|0
1652081520000|2022-05-09 07:32:00|200.88|198.48|201.7|199.3|201.7|199.3|200.88|198.48|0
1652081530000|2022-05-09 07:32:10|202.15|199.75|202.15|199.75|202.23|199.83|202.15|199.75|0
1652081540000|2022-05-09 07:32:20|202.23|199.83|201.78|199.38|202.23|199.83|201.78|199.38|0
1652081550000|2022-05-09 07:32:30|202|199.6|201.85|199.45|202.08|199.68|201.78|199.38|0
1652081560000|2022-05-09 07:32:40|201.93|199.53|202.15|199.75|202.53|200.13|201.93|199.53|0
1652081570000|2022-05-09 07:32:50|202.53|200.13|203.44|201.04|203.44|201.04|202.53|200.13|0
1652081580000|2022-05-09 07:33:00|204.19|201.79|204.04|201.64|204.57|202.17|204.04|201.64|0
1652081590000|2022-05-09 07:33:10|204.19|201.79|203.59|201.19|204.19|201.79|203.59|201.19|0
1652081600000|2022-05-09 07:33:20|203.74|201.34|203.59|201.19|203.96|201.56|203.59|201.19|0
1652081610000|2022-05-09 07:33:30|203.51|201.11|202.68|200.28|203.51|201.11|202.68|200.28|0
1652081620000|2022-05-09 07:33:40|202.83|200.43|203.06|200.66|203.13|200.73|202.83|200.43|0
1652081630000|2022-05-09 07:33:50|203.36|200.96|203.36|200.96|203.44|201.04|203.21|200.81|0
1652081640000|2022-05-09 07:34:00|203.51|201.11|203.74|201.34|203.74|201.34|203.44|201.04|0
1652081650000|2022-05-09 07:34:10|203.96|201.56|204.04|201.64|204.04|201.64|203.81|201.41|0
1652081660000|2022-05-09 07:34:20|203.96|201.56|204.04|201.64|204.04|201.64|203.96|201.56|0
1652081670000|2022-05-09 07:34:30|204.41|202.01|204.41|202.01|204.41|202.01|204.34|201.94|0
1652081680000|2022-05-09 07:34:40|204.95|202.55|204.8|202.4|204.95|202.55|204.64|202.24|0
1652081690000|2022-05-09 07:34:50|204.95|202.55|204.95|202.55|204.95|202.55|204.8|202.4|0
1652081700000|2022-05-09 07:35:00|205.25|202.85|205.02|202.62|205.25|202.85|205.02|202.62|0
1652081710000|2022-05-09 07:35:10|204.95|202.55|204.64|202.24|205.02|202.62|204.64|202.24|0
1652081720000|2022-05-09 07:35:20|204.56|202.16|205.7|203.3|205.7|203.3|204.56|202.16|0
1652081730000|2022-05-09 07:35:30|205.55|203.15|205.47|203.07|205.55|203.15|205.47|203.07|0
1652081740000|2022-05-09 07:35:40|205.55|203.15|205.93|203.53|205.93|203.53|205.55|203.15|0
1652081750000|2022-05-09 07:35:50|205.86|203.46|205.55|203.15|205.93|203.53|205.55|203.15|0
1652081760000|2022-05-09 07:36:00|205.47|203.07|205.4|203|205.47|203.07|205.1|202.7|0
1652081770000|2022-05-09 07:36:10|205.47|203.07|204.87|202.47|205.47|203.07|204.87|202.47|0
1652081780000|2022-05-09 07:36:20|204.71|202.31|204.64|202.24|204.71|202.31|204.49|202.09|0
1652081790000|2022-05-09 07:36:30|204.94|202.54|204.87|202.47|205.02|202.62|204.87|202.47|0
1652081800000|2022-05-09 07:36:40|204.64|202.24|204.49|202.09|204.64|202.24|204.34|201.94|0
1652081810000|2022-05-09 07:36:50|204.64|202.24|204.49|202.09|204.64|202.24|204.49|202.09|0
1652081820000|2022-05-09 07:37:00|204.26|201.86|204.11|201.71|204.26|201.86|203.96|201.56|0
1652081830000|2022-05-09 07:37:10|203.81|201.41|203.88|201.48|203.88|201.48|203.81|201.41|0
1652081840000|2022-05-09 07:37:20|203.73|201.33|203.96|201.56|204.04|201.64|203.73|201.33|0
1652081850000|2022-05-09 07:37:30|203.43|201.03|203.43|201.03|203.43|201.03|203.35|200.95|0
1652081860000|2022-05-09 07:37:40|203.65|201.25|203.81|201.41|203.88|201.48|203.65|201.25|0
1652081870000|2022-05-09 07:37:50|203.73|201.33|204.26|201.86|204.34|201.94|203.73|201.33|0
1652081880000|2022-05-09 07:38:00|203.88|201.48|203.58|201.18|203.88|201.48|203.58|201.18|0
1652081890000|2022-05-09 07:38:10|204.11|201.71|204.19|201.79|204.19|201.79|204.11|201.71|0
1652081900000|2022-05-09 07:38:20|204.34|201.94|204.49|202.09|204.64|202.24|204.34|201.94|0
1652081910000|2022-05-09 07:38:30|204.79|202.39|204.94|202.54|204.94|202.54|204.71|202.31|0
1652081920000|2022-05-09 07:38:40|204.79|202.39|205.24|202.84|205.24|202.84|204.79|202.39|0
1652081930000|2022-05-09 07:38:50|205.17|202.77|204.64|202.24|205.17|202.77|204.64|202.24|0
1652081940000|2022-05-09 07:39:00|204.49|202.09|204.18|201.78|204.49|202.09|204.18|201.78|0
1652081950000|2022-05-09 07:39:10|204.26|201.86|204.18|201.78|204.26|201.86|204.18|201.78|0
1652081960000|2022-05-09 07:39:20|204.41|202.01|204.18|201.78|204.49|202.09|204.18|201.78|0
1652081970000|2022-05-09 07:39:30|204.34|201.94|204.34|201.94|204.56|202.16|204.18|201.78|0
1652081980000|2022-05-09 07:39:40|204.26|201.86|204.33|201.93|204.33|201.93|204.18|201.78|0
1652081990000|2022-05-09 07:39:50|204.26|201.86|204.49|202.09|204.49|202.09|204.26|201.86|0
1652082000000|2022-05-09 07:40:00|204.64|202.24|204.1|201.7|204.64|202.24|204.1|201.7|0
1652082010000|2022-05-09 07:40:10|204.03|201.63|203.73|201.33|204.03|201.63|203.58|201.18|0
1652082020000|2022-05-09 07:40:20|203.88|201.48|203.8|201.4|203.95|201.55|203.8|201.4|0
1652082030000|2022-05-09 07:40:30|204.03|201.63|203.88|201.48|204.18|201.78|203.88|201.48|0
1652082040000|2022-05-09 07:40:40|204.03|201.63|203.58|201.18|204.03|201.63|203.58|201.18|0
1652082050000|2022-05-09 07:40:50|203.73|201.33|204.25|201.85|204.25|201.85|203.73|201.33|0
1652082060000|2022-05-09 07:41:00|204.18|201.78|204.03|201.63|204.18|201.78|203.95|201.55|0
1652082070000|2022-05-09 07:41:10|203.58|201.18|203.5|201.1|203.58|201.18|203.43|201.03|0
1652082080000|2022-05-09 07:41:20|203.28|200.88|203.28|200.88|203.28|200.88|203.28|200.88|0
1652082090000|2022-05-09 07:41:30|203.2|200.8|203.43|201.03|203.43|201.03|203.2|200.8|0
1652082100000|2022-05-09 07:41:40|203.35|200.95|203.88|201.48|203.88|201.48|203.35|200.95|0
1652082110000|2022-05-09 07:41:50|203.58|201.18|203.43|201.03|203.88|201.48|203.27|200.87|0
1652082120000|2022-05-09 07:42:00|202.97|200.57|203.04|200.64|203.27|200.87|202.82|200.42|0
1652082130000|2022-05-09 07:42:10|202.97|200.57|202.82|200.42|203.12|200.72|202.82|200.42|0
1652082140000|2022-05-09 07:42:20|202.89|200.49|202.44|200.04|202.89|200.49|202.44|200.04|0
1652082150000|2022-05-09 07:42:30|202.22|199.82|201.99|199.59|202.22|199.82|201.99|199.59|0
1652082160000|2022-05-09 07:42:40|201.69|199.29|201.54|199.14|201.69|199.29|201.47|199.07|0
1652082170000|2022-05-09 07:42:50|201.32|198.92|201.39|198.99|201.39|198.99|201.32|198.92|0
1652082180000|2022-05-09 07:43:00|201.62|199.22|201.62|199.22|201.77|199.37|201.62|199.22|0
1652082190000|2022-05-09 07:43:10|201.47|199.07|201.17|198.77|201.47|199.07|201.09|198.69|0
1652082200000|2022-05-09 07:43:20|201.24|198.84|201.62|199.22|201.62|199.22|201.24|198.84|0
1652082210000|2022-05-09 07:43:30|201.84|199.44|201.84|199.44|201.92|199.52|201.84|199.44|0
1652082220000|2022-05-09 07:43:40|201.92|199.52|201.47|199.07|201.92|199.52|201.47|199.07|0
1652082230000|2022-05-09 07:43:50|201.62|199.22|201.92|199.52|201.92|199.52|201.62|199.22|0
1652082240000|2022-05-09 07:44:00|201.62|199.22|201.39|198.99|201.62|199.22|201.39|198.99|0
1652082250000|2022-05-09 07:44:10|201.62|199.22|202.52|200.12|202.52|200.12|201.62|199.22|0
1652082260000|2022-05-09 07:44:20|202.44|200.04|201.92|199.52|202.44|200.04|201.92|199.52|0
1652082270000|2022-05-09 07:44:30|201.77|199.37|202.22|199.82|202.22|199.82|201.77|199.37|0
1652082280000|2022-05-09 07:44:40|202.07|199.67|201.77|199.37|202.07|199.67|201.77|199.37|0
1652082290000|2022-05-09 07:44:50|201.46|199.06|201.09|198.69|201.46|199.06|201.09|198.69|0
1652082300000|2022-05-09 07:45:00|201.16|198.76|201.76|199.36|201.76|199.36|201.16|198.76|0
1652082310000|2022-05-09 07:45:10|201.69|199.29|201.91|199.51|202.14|199.74|201.69|199.29|0
1652082320000|2022-05-09 07:45:20|201.76|199.36|201.31|198.91|201.76|199.36|201.31|198.91|0
1652082330000|2022-05-09 07:45:30|201.09|198.69|201.16|198.76|201.24|198.84|201.09|198.69|0
1652082340000|2022-05-09 07:45:40|201.01|198.61|200.94|198.54|201.01|198.61|200.86|198.46|0
1652082350000|2022-05-09 07:45:50|201.16|198.76|201.16|198.76|201.16|198.76|200.86|198.46|0
1652082360000|2022-05-09 07:46:00|201.01|198.61|200.86|198.46|201.01|198.61|200.79|198.39|0
1652082370000|2022-05-09 07:46:10|201.08|198.68|200.86|198.46|201.08|198.68|200.86|198.46|0
1652082380000|2022-05-09 07:46:20|200.78|198.38|201.46|199.06|201.46|199.06|200.78|198.38|0
1652082390000|2022-05-09 07:46:30|201.61|199.21|202.14|199.74|202.14|199.74|201.61|199.21|0
1652082400000|2022-05-09 07:46:40|202.36|199.96|201.46|199.06|202.36|199.96|201.46|199.06|0
1652082410000|2022-05-09 07:46:50|201.61|199.21|201.31|198.91|201.68|199.28|201.31|198.91|0
1652082420000|2022-05-09 07:47:00|201.53|199.13|201.31|198.91|201.61|199.21|201.31|198.91|0
1652082430000|2022-05-09 07:47:10|201.53|199.13|201.61|199.21|201.61|199.21|201.53|199.13|0
1652082440000|2022-05-09 07:47:20|201.98|199.58|201.91|199.51|202.13|199.73|201.91|199.51|0
1652082450000|2022-05-09 07:47:30|202.13|199.73|201.91|199.51|202.13|199.73|201.91|199.51|0
1652082460000|2022-05-09 07:47:40|201.46|199.06|201.16|198.76|201.46|199.06|201.16|198.76|0
1652082470000|2022-05-09 07:47:50|201.23|198.83|201.31|198.91|201.46|199.06|201.23|198.83|0
1652082480000|2022-05-09 07:48:00|201.08|198.68|201.01|198.61|201.31|198.91|201.01|198.61|0
1652082490000|2022-05-09 07:48:10|200.63|198.23|200.63|198.23|200.63|198.23|200.41|198.01|0
1652082500000|2022-05-09 07:48:20|201.16|198.76|201.31|198.91|201.38|198.98|201.16|198.76|0
1652082510000|2022-05-09 07:48:30|201.23|198.83|201.16|198.76|201.31|198.91|201.16|198.76|0
1652082520000|2022-05-09 07:48:40|201.38|198.98|201.31|198.91|201.38|198.98|201.23|198.83|0
1652082530000|2022-05-09 07:48:50|201.46|199.06|201.38|198.98|201.53|199.13|201.38|198.98|0
1652082540000|2022-05-09 07:49:00|201.53|199.13|201.61|199.21|201.68|199.28|201.53|199.13|0
1652082550000|2022-05-09 07:49:10|201.83|199.43|202.13|199.73|202.28|199.88|201.83|199.43|0
1652082560000|2022-05-09 07:49:20|202.28|199.88|202.06|199.66|202.28|199.88|202.06|199.66|0
1652082570000|2022-05-09 07:49:30|202.21|199.81|201.61|199.21|202.21|199.81|201.61|199.21|0
1652082580000|2022-05-09 07:49:40|201.46|199.06|201.91|199.51|201.91|199.51|201.46|199.06|0
1652082590000|2022-05-09 07:49:50|201.68|199.28|201.83|199.43|201.83|199.43|201.68|199.28|0
1652082600000|2022-05-09 07:50:00|201.68|199.28|202.21|199.81|202.21|199.81|201.68|199.28|0
1652082610000|2022-05-09 07:50:10|202.13|199.73|202.06|199.66|202.13|199.73|201.91|199.51|0
1652082620000|2022-05-09 07:50:20|202.13|199.73|201.91|199.51|202.13|199.73|201.91|199.51|0
1652082630000|2022-05-09 07:50:30|201.76|199.36|201.76|199.36|201.76|199.36|201.76|199.36|0
1652082640000|2022-05-09 07:50:40|201.46|199.06|201.16|198.76|201.46|199.06|201.16|198.76|0
1652082650000|2022-05-09 07:50:50|201.01|198.61|201.08|198.68|201.08|198.68|201.01|198.61|0
1652082660000|2022-05-09 07:51:00|201.46|199.06|201.31|198.91|201.46|199.06|201.31|198.91|0
1652082670000|2022-05-09 07:51:10|201.23|198.83|201.01|198.61|201.23|198.83|200.93|198.53|0
1652082680000|2022-05-09 07:51:20|200.63|198.23|200.86|198.46|200.93|198.53|200.56|198.16|0
1652082690000|2022-05-09 07:51:30|201.08|198.68|201.53|199.13|201.53|199.13|201.08|198.68|0
1652082700000|2022-05-09 07:51:40|201.46|199.06|200.86|198.46|201.46|199.06|200.86|198.46|0
1652082710000|2022-05-09 07:51:50|200.71|198.31|200.48|198.08|200.71|198.31|200.48|198.08|0
1652082720000|2022-05-09 07:52:00|200.56|198.16|200.63|198.23|200.7|198.3|200.56|198.16|0
1652082730000|2022-05-09 07:52:10|200.7|198.3|200.48|198.08|200.78|198.38|200.48|198.08|0
1652082740000|2022-05-09 07:52:20|200.7|198.3|201.15|198.75|201.15|198.75|200.7|198.3|0
1652082750000|2022-05-09 07:52:30|201.3|198.9|201.45|199.05|201.45|199.05|201.15|198.75|0
1652082760000|2022-05-09 07:52:40|201.75|199.35|201.3|198.9|201.83|199.43|201.3|198.9|0
1652082770000|2022-05-09 07:52:50|201.15|198.75|200.7|198.3|201.15|198.75|200.7|198.3|0
1652082780000|2022-05-09 07:53:00|200.55|198.15|199.81|197.41|200.55|198.15|199.81|197.41|0
1652082790000|2022-05-09 07:53:10|199.51|197.11|199.73|197.33|199.73|197.33|199.51|197.11|0
1652082800000|2022-05-09 07:53:20|199.66|197.26|199.73|197.33|199.73|197.33|199.51|197.11|0
1652082810000|2022-05-09 07:53:30|199.66|197.26|199.81|197.41|199.81|197.41|199.51|197.11|0
1652082820000|2022-05-09 07:53:40|199.8|197.4|199.28|196.88|199.8|197.4|199.21|196.81|0
1652082830000|2022-05-09 07:53:50|199.21|196.81|199.28|196.88|199.28|196.88|199.21|196.81|0
1652082840000|2022-05-09 07:54:00|199.21|196.81|198.76|196.36|199.21|196.81|198.76|196.36|0
1652082850000|2022-05-09 07:54:10|198.68|196.28|196.98|194.58|198.68|196.28|196.83|194.43|0
1652082860000|2022-05-09 07:54:20|196.9|194.5|197.57|195.17|197.57|195.17|196.9|194.5|0
1652082870000|2022-05-09 07:54:30|197.49|195.09|197.94|195.54|198.01|195.61|197.49|195.09|0
1652082880000|2022-05-09 07:54:40|198.01|195.61|198.01|195.61|198.01|195.61|197.87|195.47|0
1652082890000|2022-05-09 07:54:50|198.16|195.76|198.16|195.76|198.31|195.91|198.16|195.76|0
1652082900000|2022-05-09 07:55:00|198.31|195.91|197.72|195.32|198.31|195.91|197.72|195.32|0
1652082910000|2022-05-09 07:55:10|196.83|194.43|197.27|194.87|197.27|194.87|196.83|194.43|0
1652082920000|2022-05-09 07:55:20|197.64|195.24|194.86|192.46|197.64|195.24|194.86|192.46|0
1652082930000|2022-05-09 07:55:30|197.45|195.05|197.22|194.82|197.45|195.05|197.15|194.75|0
1652082940000|2022-05-09 07:55:40|197.3|194.9|197.3|194.9|197.3|194.9|197.22|194.82|0
1652082950000|2022-05-09 07:55:50|197.15|194.75|197|194.6|197.15|194.75|196.85|194.45|0
1652082960000|2022-05-09 07:56:00|196.92|194.52|197.3|194.9|197.3|194.9|196.92|194.52|0
1652082970000|2022-05-09 07:56:10|196.85|194.45|197|194.6|197|194.6|196.85|194.45|0
1652082990000|2022-05-09 07:56:30|196.85|194.45|196.85|194.45|196.85|194.45|196.62|194.22|0
1652083000000|2022-05-09 07:56:40|196.7|194.3|196.48|194.08|196.7|194.3|196.26|193.86|0
1652083010000|2022-05-09 07:56:50|196.7|194.3|197|194.6|197|194.6|196.48|194.08|0
1652083020000|2022-05-09 07:57:00|196.85|194.45|196.7|194.3|196.85|194.45|196.47|194.07|0
1652083030000|2022-05-09 07:57:10|196.55|194.15|196.55|194.15|196.55|194.15|196.26|193.86|0
1652083040000|2022-05-09 07:57:20|196.47|194.07|196.47|194.07|196.47|194.07|196.4|194|0
1652083050000|2022-05-09 07:57:30|195.81|193.41|196.4|194|196.4|194|195.81|193.41|0
1652083060000|2022-05-09 07:57:40|196.47|194.07|195.96|193.56|196.47|194.07|195.96|193.56|0
1652083070000|2022-05-09 07:57:50|196.11|193.71|196.11|193.71|196.25|193.85|196.11|193.71|0
1652083080000|2022-05-09 07:58:00|196.03|193.63|196.11|193.71|196.25|193.85|196.03|193.63|0
1652083090000|2022-05-09 07:58:10|196.25|193.85|196.7|194.3|196.92|194.52|196.25|193.85|0
1652083100000|2022-05-09 07:58:20|196.77|194.37|196.85|194.45|196.85|194.45|196.77|194.37|0
1652083110000|2022-05-09 07:58:30|196.7|194.3|196.77|194.37|196.77|194.37|196.55|194.15|0
1652083120000|2022-05-09 07:58:40|196.18|193.78|195.66|193.26|196.18|193.78|195.66|193.26|0
1652083130000|2022-05-09 07:58:50|195.51|193.11|195.07|192.67|195.51|193.11|194.92|192.52|0
1652083140000|2022-05-09 07:59:00|194.84|192.44|194.4|192|194.92|192.52|194.33|191.93|0
1652083150000|2022-05-09 07:59:10|194.63|192.23|194.33|191.93|194.77|192.37|194.33|191.93|0
1652083160000|2022-05-09 07:59:20|194.04|191.64|194.33|191.93|194.33|191.93|194.04|191.64|0
1652083170000|2022-05-09 07:59:30|194.25|191.85|194.63|192.23|194.63|192.23|194.25|191.85|0
1652083180000|2022-05-09 07:59:40|194.92|192.52|195.43|193.03|195.43|193.03|194.92|192.52|0
1652083190000|2022-05-09 07:59:50|195.36|192.96|195.07|192.67|195.36|192.96|195.07|192.67|0
1652083200000|2022-05-09 08:00:00|194.92|192.52|194.62|192.22|195.07|192.67|194.62|192.22|0
1652083210000|2022-05-09 08:00:10|194.18|191.78|194.11|191.71|194.4|192|194.11|191.71|0
1652083220000|2022-05-09 08:00:20|193.89|191.49|194.03|191.63|194.03|191.63|193.74|191.34|0
1652083230000|2022-05-09 08:00:30|194.33|191.93|193.74|191.34|194.33|191.93|193.74|191.34|0
1652083240000|2022-05-09 08:00:40|194.03|191.63|193.89|191.49|194.03|191.63|193.89|191.49|0
1652083250000|2022-05-09 08:00:50|193.59|191.19|194.33|191.93|194.33|191.93|193.59|191.19|0
1652083260000|2022-05-09 08:01:00|194.03|191.63|194.69|192.29|194.69|192.29|194.03|191.63|0
1652083270000|2022-05-09 08:01:10|194.48|192.08|194.03|191.63|194.48|192.08|193.74|191.34|0
1652083280000|2022-05-09 08:01:20|194.1|191.7|194.03|191.63|194.18|191.78|194.03|191.63|0
1652083290000|2022-05-09 08:01:30|194.1|191.7|193.74|191.34|194.1|191.7|193.74|191.34|0
1652083300000|2022-05-09 08:01:40|193.89|191.49|194.33|191.93|194.33|191.93|193.89|191.49|0
1652083310000|2022-05-09 08:01:50|194.62|192.22|194.33|191.93|194.62|192.22|194.33|191.93|0
1652083320000|2022-05-09 08:02:00|194.1|191.7|193.66|191.26|194.1|191.7|193.66|191.26|0
1652083330000|2022-05-09 08:02:10|193.59|191.19|193.59|191.19|193.74|191.34|193.59|191.19|0
1652083340000|2022-05-09 08:02:20|193.74|191.34|193|190.6|193.74|191.34|193|190.6|0
1652083350000|2022-05-09 08:02:30|193.66|191.26|193.74|191.34|193.74|191.34|193.44|191.04|0
1652083360000|2022-05-09 08:02:40|193|190.6|193.15|190.75|193.22|190.82|193|190.6|0
1652083370000|2022-05-09 08:02:50|192.86|190.46|192.85|190.45|193|190.6|192.71|190.31|0
1652083380000|2022-05-09 08:03:00|192.71|190.31|193.15|190.75|193.15|190.75|192.71|190.31|0
1652083390000|2022-05-09 08:03:10|193|190.6|192.85|190.45|193.15|190.75|192.85|190.45|0
1652083400000|2022-05-09 08:03:20|192.92|190.52|193.07|190.67|193.07|190.67|192.92|190.52|0
1652083410000|2022-05-09 08:03:30|193|190.6|192.92|190.52|193|190.6|192.85|190.45|0
1652083420000|2022-05-09 08:03:40|193|190.6|192.92|190.52|193|190.6|192.85|190.45|0
1652083430000|2022-05-09 08:03:50|192.78|190.38|192.71|190.31|192.85|190.45|192.71|190.31|0
1652083440000|2022-05-09 08:04:00|192.56|190.16|191.83|189.43|192.56|190.16|191.83|189.43|0
1652083450000|2022-05-09 08:04:10|191.68|189.28|191.1|188.7|191.68|189.28|191.1|188.7|0
1652083460000|2022-05-09 08:04:20|191.24|188.84|191.68|189.28|191.68|189.28|191.17|188.77|0
1652083470000|2022-05-09 08:04:30|191.83|189.43|192.27|189.87|192.34|189.94|191.83|189.43|0
1652083480000|2022-05-09 08:04:40|192.56|190.16|192.85|190.45|193|190.6|192.56|190.16|0
1652083490000|2022-05-09 08:04:50|192.63|190.23|192.56|190.16|192.63|190.23|192.41|190.01|0
1652083500000|2022-05-09 08:05:00|192.48|190.08|192.27|189.87|192.48|190.08|192.27|189.87|0
1652083510000|2022-05-09 08:05:10|192.12|189.72|192.27|189.87|192.34|189.94|192.12|189.72|0
1652083520000|2022-05-09 08:05:20|192.41|190.01|191.75|189.35|192.41|190.01|191.75|189.35|0
1652083530000|2022-05-09 08:05:30|191.83|189.43|191.6|189.2|191.83|189.43|191.53|189.13|0
1652083540000|2022-05-09 08:05:40|191.53|189.13|191.9|189.5|191.9|189.5|191.53|189.13|0
1652083550000|2022-05-09 08:05:50|191.68|189.28|191.9|189.5|191.97|189.57|191.53|189.13|0
1652083560000|2022-05-09 08:06:00|192.12|189.72|191.82|189.42|192.12|189.72|191.82|189.42|0
1652083570000|2022-05-09 08:06:10|191.68|189.28|191.75|189.35|191.97|189.57|191.68|189.28|0
1652083580000|2022-05-09 08:06:20|191.97|189.57|192.04|189.64|192.04|189.64|191.82|189.42|0
1652083590000|2022-05-09 08:06:30|192.12|189.72|191.82|189.42|192.12|189.72|191.82|189.42|0
1652083600000|2022-05-09 08:06:40|192.12|189.72|191.89|189.49|192.12|189.72|191.89|189.49|0
1652083610000|2022-05-09 08:06:50|191.97|189.57|191.82|189.42|191.97|189.57|191.82|189.42|0
1652083620000|2022-05-09 08:07:00|191.97|189.57|191.82|189.42|191.97|189.57|191.82|189.42|0
1652083630000|2022-05-09 08:07:10|191.89|189.49|191.97|189.57|191.97|189.57|191.89|189.49|0
1652083640000|2022-05-09 08:07:20|191.82|189.42|192.26|189.86|192.26|189.86|191.53|189.13|0
1652083650000|2022-05-09 08:07:30|192.7|190.3|192.7|190.3|193|190.6|192.7|190.3|0
1652083660000|2022-05-09 08:07:40|192.85|190.45|193.14|190.74|193.14|190.74|192.85|190.45|0
1652083670000|2022-05-09 08:07:50|193|190.6|192.92|190.52|193|190.6|192.92|190.52|0
1652083680000|2022-05-09 08:08:00|192.99|190.59|192.7|190.3|192.99|190.59|192.7|190.3|0
1652083690000|2022-05-09 08:08:10|192.92|190.52|192.92|190.52|192.92|190.52|192.85|190.45|0
1652083700000|2022-05-09 08:08:20|192.85|190.45|193.51|191.11|193.51|191.11|192.85|190.45|0
1652083710000|2022-05-09 08:08:30|193.44|191.04|194.17|191.77|194.17|191.77|193.44|191.04|0
1652083720000|2022-05-09 08:08:40|194.24|191.84|194.47|192.07|194.47|192.07|194.24|191.84|0
1652083730000|2022-05-09 08:08:50|194.24|191.84|194.02|191.62|194.24|191.84|194.02|191.62|0
1652083740000|2022-05-09 08:09:00|194.17|191.77|194.32|191.92|194.32|191.92|194.17|191.77|0
1652083750000|2022-05-09 08:09:10|194.39|191.99|194.61|192.21|194.61|192.21|194.39|191.99|0
1652083760000|2022-05-09 08:09:20|194.46|192.06|195.05|192.65|195.05|192.65|194.46|192.06|0
1652083770000|2022-05-09 08:09:30|195.13|192.73|195.05|192.65|195.13|192.73|194.98|192.58|0
1652083780000|2022-05-09 08:09:40|195.2|192.8|195.2|192.8|195.2|192.8|195.2|192.8|0
1652083790000|2022-05-09 08:09:50|195.05|192.65|195.05|192.65|195.13|192.73|195.05|192.65|0
1652083800000|2022-05-09 08:10:00|194.98|192.58|193.87|191.47|194.98|192.58|193.87|191.47|0
1652083810000|2022-05-09 08:10:10|194.02|191.62|194.02|191.62|194.02|191.62|194.02|191.62|0
1652083820000|2022-05-09 08:10:20|193.94|191.54|194.68|192.28|194.76|192.36|193.94|191.54|0
1652083830000|2022-05-09 08:10:30|194.61|192.21|195.2|192.8|195.2|192.8|194.61|192.21|0
1652083840000|2022-05-09 08:10:40|195.05|192.65|195.57|193.17|195.57|193.17|195.05|192.65|0
1652083850000|2022-05-09 08:10:50|195.86|193.46|195.86|193.46|195.86|193.46|195.86|193.46|0
1652083860000|2022-05-09 08:11:00|195.64|193.24|195.94|193.54|195.94|193.54|195.5|193.1|0
1652083870000|2022-05-09 08:11:10|195.79|193.39|195.86|193.46|195.86|193.46|195.64|193.24|0
1652083880000|2022-05-09 08:11:20|195.94|193.54|195.94|193.54|195.94|193.54|195.79|193.39|0
1652083890000|2022-05-09 08:11:30|195.64|193.24|195.57|193.17|195.64|193.24|195.35|192.95|0
1652083900000|2022-05-09 08:11:40|195.42|193.02|195.27|192.87|195.42|193.02|195.27|192.87|0
1652083910000|2022-05-09 08:11:50|195.42|193.02|194.9|192.5|195.42|193.02|194.83|192.43|0
1652083920000|2022-05-09 08:12:00|195.05|192.65|195.27|192.87|195.35|192.95|195.05|192.65|0
1652083930000|2022-05-09 08:12:10|194.9|192.5|195.05|192.65|195.05|192.65|194.9|192.5|0
1652083940000|2022-05-09 08:12:20|195.42|193.02|195.35|192.95|195.42|193.02|195.2|192.8|0
1652083950000|2022-05-09 08:12:30|195.49|193.09|195.49|193.09|195.57|193.17|195.49|193.09|0
1652083960000|2022-05-09 08:12:40|195.35|192.95|195.35|192.95|195.35|192.95|195.05|192.65|0
1652083970000|2022-05-09 08:12:50|195.27|192.87|194.61|192.21|195.27|192.87|194.61|192.21|0
1652083980000|2022-05-09 08:13:00|194.75|192.35|194.68|192.28|194.9|192.5|194.61|192.21|0
1652083990000|2022-05-09 08:13:10|194.46|192.06|194.16|191.76|194.68|192.28|194.16|191.76|0
1652084000000|2022-05-09 08:13:20|194.31|191.91|194.16|191.76|194.46|192.06|194.16|191.76|0
1652084010000|2022-05-09 08:13:30|194.46|192.06|194.61|192.21|194.61|192.21|194.16|191.76|0
1652084020000|2022-05-09 08:13:40|194.75|192.35|194.75|192.35|195.05|192.65|194.75|192.35|0
1652084030000|2022-05-09 08:13:50|194.9|192.5|194.38|191.98|194.9|192.5|194.38|191.98|0
1652084040000|2022-05-09 08:14:00|194.75|192.35|194.68|192.28|194.75|192.35|194.46|192.06|0
1652084050000|2022-05-09 08:14:10|194.61|192.21|195.05|192.65|195.05|192.65|194.61|192.21|0
1652084060000|2022-05-09 08:14:20|194.9|192.5|195.05|192.65|195.05|192.65|194.9|192.5|0
1652084070000|2022-05-09 08:14:30|194.82|192.42|194.75|192.35|194.9|192.5|194.75|192.35|0
1652084080000|2022-05-09 08:14:40|194.53|192.13|194.02|191.62|194.53|192.13|194.02|191.62|0
1652084090000|2022-05-09 08:14:50|194.31|191.91|194.46|192.06|194.53|192.13|194.31|191.91|0
1652084100000|2022-05-09 08:15:00|194.23|191.83|194.68|192.28|194.68|192.28|194.23|191.83|0
1652084110000|2022-05-09 08:15:10|194.75|192.35|194.75|192.35|194.9|192.5|194.75|192.35|0
1652084120000|2022-05-09 08:15:20|194.67|192.27|194.31|191.91|194.67|192.27|194.31|191.91|0
1652084130000|2022-05-09 08:15:30|194.46|192.06|193.87|191.47|194.46|192.06|193.87|191.47|0
1652084140000|2022-05-09 08:15:40|193.79|191.39|193.94|191.54|194.01|191.61|193.72|191.32|0
1652084150000|2022-05-09 08:15:50|193.5|191.1|193.2|190.8|193.5|191.1|193.2|190.8|0
1652084160000|2022-05-09 08:16:00|192.69|190.29|192.54|190.14|192.69|190.29|192.4|190|0
1652084170000|2022-05-09 08:16:10|193.05|190.65|192.84|190.44|193.05|190.65|192.76|190.36|0
1652084180000|2022-05-09 08:16:20|193.05|190.65|193.49|191.09|193.49|191.09|193.05|190.65|0
1652084190000|2022-05-09 08:16:30|193.42|191.02|193.87|191.47|193.87|191.47|193.42|191.02|0
1652084200000|2022-05-09 08:16:40|194.16|191.76|195.19|192.79|195.19|192.79|194.08|191.68|0
1652084210000|2022-05-09 08:16:50|195.04|192.64|195.56|193.16|195.78|193.38|195.04|192.64|0
1652084220000|2022-05-09 08:17:00|195.49|193.09|195.64|193.24|195.64|193.24|195.49|193.09|0
1652084230000|2022-05-09 08:17:10|195.93|193.53|195.64|193.24|195.93|193.53|195.64|193.24|0
1652084240000|2022-05-09 08:17:20|195.49|193.09|195.56|193.16|195.56|193.16|195.49|193.09|0
1652084250000|2022-05-09 08:17:30|195.64|193.24|194.97|192.57|195.64|193.24|194.82|192.42|0
1652084260000|2022-05-09 08:17:40|194.9|192.5|194.75|192.35|194.9|192.5|194.75|192.35|0
1652084270000|2022-05-09 08:17:50|194.6|192.2|194.6|192.2|194.6|192.2|194.52|192.12|0
1652084280000|2022-05-09 08:18:00|194.52|192.12|194.75|192.35|194.75|192.35|194.45|192.05|0
1652084290000|2022-05-09 08:18:10|194.67|192.27|194.16|191.76|194.67|192.27|194.16|191.76|0
1652084300000|2022-05-09 08:18:20|194.31|191.91|194.16|191.76|194.45|192.05|194.16|191.76|0
1652084310000|2022-05-09 08:18:30|194.3|191.9|193.72|191.32|194.3|191.9|193.72|191.32|0
1652084320000|2022-05-09 08:18:40|193.27|190.87|192.9|190.5|193.27|190.87|192.83|190.43|0
1652084330000|2022-05-09 08:18:50|192.61|190.21|192.54|190.14|192.83|190.43|192.54|190.14|0
1652084340000|2022-05-09 08:19:00|192.69|190.29|192.76|190.36|192.83|190.43|192.69|190.29|0
1652084350000|2022-05-09 08:19:10|192.83|190.43|193.05|190.65|193.05|190.65|192.83|190.43|0
1652084360000|2022-05-09 08:19:20|192.9|190.5|192.54|190.14|192.9|190.5|192.54|190.14|0
1652084370000|2022-05-09 08:19:30|192.32|189.92|192.39|189.99|192.39|189.99|192.17|189.77|0
1652084380000|2022-05-09 08:19:40|192.32|189.92|192.17|189.77|192.39|189.99|192.17|189.77|0
1652084390000|2022-05-09 08:19:50|192.39|189.99|192.54|190.14|192.54|190.14|192.39|189.99|0
1652084400000|2022-05-09 08:20:00|192.68|190.28|192.39|189.99|192.68|190.28|192.39|189.99|0
1652084410000|2022-05-09 08:20:10|192.24|189.84|192.1|189.7|192.24|189.84|192.1|189.7|0
1652084420000|2022-05-09 08:20:20|192.24|189.84|192.98|190.58|192.98|190.58|192.24|189.84|0
1652084430000|2022-05-09 08:20:30|193.12|190.72|193.27|190.87|193.27|190.87|192.75|190.35|0
1652084440000|2022-05-09 08:20:40|193.57|191.17|193.57|191.17|193.57|191.17|193.57|191.17|0
1652084450000|2022-05-09 08:20:50|193.86|191.46|194.01|191.61|194.01|191.61|193.86|191.46|0
1652084460000|2022-05-09 08:21:00|193.71|191.31|193.71|191.31|193.71|191.31|193.64|191.24|0
1652084470000|2022-05-09 08:21:10|193.05|190.65|192.68|190.28|193.12|190.72|192.68|190.28|0
1652084480000|2022-05-09 08:21:20|192.83|190.43|192.31|189.91|192.83|190.43|192.31|189.91|0
1652084490000|2022-05-09 08:21:30|192.39|189.99|192.54|190.14|192.54|190.14|192.24|189.84|0
1652084500000|2022-05-09 08:21:40|192.39|189.99|192.83|190.43|192.83|190.43|192.39|189.99|0
1652084510000|2022-05-09 08:21:50|192.68|190.28|193.12|190.72|193.12|190.72|192.68|190.28|0
1652084520000|2022-05-09 08:22:00|193.05|190.65|192.54|190.14|193.05|190.65|192.54|190.14|0
1652084530000|2022-05-09 08:22:10|192.39|189.99|192.46|190.06|192.75|190.35|192.39|189.99|0
1652084540000|2022-05-09 08:22:20|192.1|189.7|191.8|189.4|192.1|189.7|191.8|189.4|0
1652084550000|2022-05-09 08:22:30|191.73|189.33|191.95|189.55|191.95|189.55|191.73|189.33|0
1652084560000|2022-05-09 08:22:40|191.87|189.47|191.95|189.55|192.02|189.62|191.73|189.33|0
1652084570000|2022-05-09 08:22:50|192.24|189.84|192.31|189.91|192.31|189.91|192.16|189.76|0
1652084580000|2022-05-09 08:23:00|192.39|189.99|191.8|189.4|192.39|189.99|191.8|189.4|0
1652084590000|2022-05-09 08:23:10|191.95|189.55|191.8|189.4|191.95|189.55|191.8|189.4|0
1652084600000|2022-05-09 08:23:20|191.87|189.47|191.36|188.96|191.87|189.47|191.36|188.96|0
1652084610000|2022-05-09 08:23:30|191.51|189.11|191.65|189.25|191.65|189.25|191.43|189.03|0
1652084620000|2022-05-09 08:23:40|191.58|189.18|191.43|189.03|191.58|189.18|191.43|189.03|0
1652084630000|2022-05-09 08:23:50|191.36|188.96|191.22|188.82|191.36|188.96|191.14|188.74|0
1652084640000|2022-05-09 08:24:00|191.36|188.96|191.22|188.82|191.36|188.96|191.07|188.67|0
1652084650000|2022-05-09 08:24:10|191.29|188.89|191.29|188.89|191.29|188.89|191.22|188.82|0
1652084660000|2022-05-09 08:24:20|191.72|189.32|191.43|189.03|191.8|189.4|191.43|189.03|0
1652084670000|2022-05-09 08:24:30|191.36|188.96|191.28|188.88|191.43|189.03|191.28|188.88|0
1652084680000|2022-05-09 08:24:40|191.36|188.96|191.14|188.74|191.36|188.96|191.07|188.67|0
1652084690000|2022-05-09 08:24:50|190.92|188.52|191.07|188.67|191.07|188.67|190.92|188.52|0
1652084700000|2022-05-09 08:25:00|191.21|188.81|191.07|188.67|191.21|188.81|191.07|188.67|0
1652084710000|2022-05-09 08:25:10|190.99|188.59|191.21|188.81|191.28|188.88|190.99|188.59|0
1652084720000|2022-05-09 08:25:20|191.36|188.96|191.43|189.03|191.51|189.11|191.28|188.88|0
1652084730000|2022-05-09 08:25:30|191.51|189.11|192.16|189.76|192.16|189.76|191.51|189.11|0
1652084740000|2022-05-09 08:25:40|192.38|189.98|192.6|190.2|192.6|190.2|192.38|189.98|0
1652084750000|2022-05-09 08:25:50|192.45|190.05|192.24|189.84|192.45|190.05|192.24|189.84|0
1652084760000|2022-05-09 08:26:00|192.38|189.98|191.94|189.54|192.38|189.98|191.94|189.54|0
1652084770000|2022-05-09 08:26:10|191.8|189.4|192.09|189.69|192.09|189.69|191.8|189.4|0
1652084780000|2022-05-09 08:26:20|192.01|189.61|191.36|188.96|192.01|189.61|191.36|188.96|0
1652084790000|2022-05-09 08:26:30|191.65|189.25|191.5|189.1|191.65|189.25|191.5|189.1|0
1652084800000|2022-05-09 08:26:40|191.36|188.96|190.34|187.94|191.36|188.96|190.34|187.94|0
1652084810000|2022-05-09 08:26:50|190.77|188.37|190.34|187.94|190.77|188.37|189.9|187.5|0
1652084820000|2022-05-09 08:27:00|190.41|188.01|190.99|188.59|191.36|188.96|190.41|188.01|0
1652084830000|2022-05-09 08:27:10|191.07|188.67|190.84|188.44|191.36|188.96|190.84|188.44|0
1652084840000|2022-05-09 08:27:20|190.77|188.37|190.77|188.37|191.21|188.81|190.77|188.37|0
1652084850000|2022-05-09 08:27:30|190.92|188.52|190.33|187.93|190.92|188.52|190.33|187.93|0
1652084860000|2022-05-09 08:27:40|190.48|188.08|190.63|188.23|190.77|188.37|190.48|188.08|0
1652084870000|2022-05-09 08:27:50|190.48|188.08|190.7|188.3|190.7|188.3|190.48|188.08|0
1652084880000|2022-05-09 08:28:00|191.06|188.66|191.13|188.73|191.13|188.73|191.06|188.66|0
1652084890000|2022-05-09 08:28:10|191.06|188.66|191.79|189.39|191.79|189.39|191.06|188.66|0
1652084900000|2022-05-09 08:28:20|192.01|189.61|191.5|189.1|192.01|189.61|191.5|189.1|0
1652084910000|2022-05-09 08:28:30|191.57|189.17|191.43|189.03|191.57|189.17|191.43|189.03|0
1652084920000|2022-05-09 08:28:40|191.86|189.46|191.79|189.39|191.86|189.46|191.79|189.39|0
1652084930000|2022-05-09 08:28:50|192.01|189.61|191.65|189.25|192.01|189.61|191.65|189.25|0
1652084940000|2022-05-09 08:29:00|191.5|189.1|190.4|188|191.5|189.1|190.4|188|0
1652084950000|2022-05-09 08:29:10|190.55|188.15|190.92|188.52|190.92|188.52|190.55|188.15|0
1652084960000|2022-05-09 08:29:20|191.06|188.66|191.21|188.81|191.21|188.81|190.99|188.59|0
1652084970000|2022-05-09 08:29:30|191.06|188.66|190.77|188.37|191.06|188.66|190.77|188.37|0
1652084980000|2022-05-09 08:29:40|190.62|188.22|190.62|188.22|190.62|188.22|190.55|188.15|0
1652084990000|2022-05-09 08:29:50|190.69|188.29|190.92|188.52|190.92|188.52|190.69|188.29|0
1652085000000|2022-05-09 08:30:00|190.99|188.59|190.48|188.08|190.99|188.59|190.48|188.08|0
1652085010000|2022-05-09 08:30:10|190.62|188.22|190.91|188.51|190.91|188.51|190.62|188.22|0
1652085020000|2022-05-09 08:30:20|190.77|188.37|191.35|188.95|191.5|189.1|190.77|188.37|0
1652085030000|2022-05-09 08:30:30|191.42|189.02|191.21|188.81|191.42|189.02|191.21|188.81|0
1652085040000|2022-05-09 08:30:40|191.28|188.88|191.35|188.95|191.64|189.24|191.28|188.88|0
1652085050000|2022-05-09 08:30:50|191.21|188.81|190.48|188.08|191.21|188.81|190.48|188.08|0
1652085060000|2022-05-09 08:31:00|190.55|188.15|190.77|188.37|190.77|188.37|190.55|188.15|0
1652085070000|2022-05-09 08:31:10|192.33|189.93|192.18|189.78|192.33|189.93|192.18|189.78|0
1652085080000|2022-05-09 08:31:20|192.4|190|190.87|188.47|192.4|190|190.15|187.75|0
1652085090000|2022-05-09 08:31:30|191.02|188.62|191.02|188.62|191.02|188.62|190.87|188.47|0
1652085100000|2022-05-09 08:31:40|191.45|189.05|191.6|189.2|191.89|189.49|191.38|188.98|0
1652085110000|2022-05-09 08:31:50|191.45|189.05|191.67|189.27|191.67|189.27|191.45|189.05|0
1652085120000|2022-05-09 08:32:00|191.81|189.41|191.31|188.91|191.81|189.41|191.31|188.91|0
1652085130000|2022-05-09 08:32:10|191.08|188.68|190.94|188.54|191.08|188.68|190.94|188.54|0
1652085140000|2022-05-09 08:32:20|190.72|188.32|189.49|187.09|190.72|188.32|189.49|187.09|0
1652085150000|2022-05-09 08:32:30|188.19|185.79|188.7|186.3|188.7|186.3|188.12|185.72|0
1652085160000|2022-05-09 08:32:40|188.55|186.15|188.91|186.51|188.91|186.51|188.55|186.15|0
1652085170000|2022-05-09 08:32:50|188.84|186.44|188.48|186.08|188.84|186.44|188.27|185.87|0
1652085180000|2022-05-09 08:33:00|188.77|186.37|189.13|186.73|189.13|186.73|188.48|186.08|0
1652085190000|2022-05-09 08:33:10|189.42|187.02|189.13|186.73|189.42|187.02|189.13|186.73|0
1652085200000|2022-05-09 08:33:20|189.56|187.16|189.27|186.87|189.56|187.16|189.27|186.87|0
1652085210000|2022-05-09 08:33:30|189.49|187.09|189.13|186.73|189.49|187.09|189.13|186.73|0
1652085220000|2022-05-09 08:33:40|188.99|186.59|188.84|186.44|189.2|186.8|188.84|186.44|0
1652085230000|2022-05-09 08:33:50|188.62|186.22|188.12|185.72|188.62|186.22|188.12|185.72|0
1652085240000|2022-05-09 08:34:00|188.26|185.86|188.41|186.01|188.41|186.01|188.12|185.72|0
1652085250000|2022-05-09 08:34:10|188.26|185.86|187.98|185.58|188.26|185.86|187.98|185.58|0
1652085260000|2022-05-09 08:34:20|188.12|185.72|187.98|185.58|188.41|186.01|187.98|185.58|0
1652085270000|2022-05-09 08:34:30|187.83|185.43|187.83|185.43|187.83|185.43|187.83|185.43|0
1652085280000|2022-05-09 08:34:40|187.69|185.29|186.82|184.42|187.69|185.29|186.82|184.42|0
1652085290000|2022-05-09 08:34:50|186.54|184.14|186.54|184.14|186.54|184.14|186.39|183.99|0
1652085300000|2022-05-09 08:35:00|186.46|184.06|186.11|183.71|186.46|184.06|186.11|183.71|0
1652085310000|2022-05-09 08:35:10|185.96|183.56|186.25|183.85|186.25|183.85|185.96|183.56|0
1652085320000|2022-05-09 08:35:20|186.32|183.92|185.89|183.49|186.32|183.92|185.89|183.49|0
1652085330000|2022-05-09 08:35:30|185.68|183.28|185.89|183.49|185.96|183.56|185.68|183.28|0
1652085340000|2022-05-09 08:35:40|185.82|183.42|185.82|183.42|185.96|183.56|185.68|183.28|0
1652085350000|2022-05-09 08:35:50|185.96|183.56|185.82|183.42|185.96|183.56|185.82|183.42|0
1652085360000|2022-05-09 08:36:00|185.68|183.28|185.53|183.13|185.89|183.49|185.46|183.06|0
1652085370000|2022-05-09 08:36:10|185.68|183.28|185.82|183.42|185.82|183.42|185.53|183.13|0
1652085380000|2022-05-09 08:36:20|185.96|183.56|186.03|183.63|186.11|183.71|185.89|183.49|0
1652085390000|2022-05-09 08:36:30|186.25|183.85|186.39|183.99|186.39|183.99|186.25|183.85|0
1652085400000|2022-05-09 08:36:40|186.32|183.92|186.32|183.92|186.6|184.2|186.25|183.85|0
1652085410000|2022-05-09 08:36:50|185.96|183.56|185.89|183.49|186.03|183.63|185.89|183.49|0
1652085420000|2022-05-09 08:37:00|185.96|183.56|185.96|183.56|185.96|183.56|185.82|183.42|0
1652085430000|2022-05-09 08:37:10|185.82|183.42|185.96|183.56|185.96|183.56|185.6|183.2|0
1652085440000|2022-05-09 08:37:20|186.1|183.7|186.68|184.28|186.68|184.28|186.1|183.7|0
1652085450000|2022-05-09 08:37:30|186.39|183.99|186.39|183.99|186.39|183.99|186.25|183.85|0
1652085460000|2022-05-09 08:37:40|186.75|184.35|187.03|184.63|187.03|184.63|186.68|184.28|0
1652085470000|2022-05-09 08:37:50|186.96|184.56|186.75|184.35|186.96|184.56|186.53|184.13|0
1652085480000|2022-05-09 08:38:00|186.68|184.28|186.82|184.42|186.82|184.42|186.6|184.2|0
1652085490000|2022-05-09 08:38:10|187.18|184.78|187.46|185.06|187.46|185.06|187.18|184.78|0
1652085500000|2022-05-09 08:38:20|187.68|185.28|187.83|185.43|187.83|185.43|187.68|185.28|0
1652085510000|2022-05-09 08:38:30|187.89|185.49|187.68|185.28|187.89|185.49|187.68|185.28|0
1652085520000|2022-05-09 08:38:40|187.75|185.35|187.68|185.28|187.83|185.43|187.68|185.28|0
1652085530000|2022-05-09 08:38:50|187.32|184.92|186.96|184.56|187.39|184.99|186.96|184.56|0
1652085540000|2022-05-09 08:39:00|187.25|184.85|187.25|184.85|187.25|184.85|187.03|184.63|0
1652085550000|2022-05-09 08:39:10|187.54|185.14|187.89|185.49|187.89|185.49|187.54|185.14|0
1652085560000|2022-05-09 08:39:20|188.11|185.71|187.68|185.28|188.11|185.71|187.68|185.28|0
1652085570000|2022-05-09 08:39:30|187.75|185.35|188.18|185.78|188.18|185.78|187.75|185.35|0
1652085580000|2022-05-09 08:39:40|188.11|185.71|188.4|186|188.54|186.14|188.11|185.71|0
1652085590000|2022-05-09 08:39:50|188.26|185.86|188.61|186.21|188.61|186.21|188.26|185.86|0
1652085600000|2022-05-09 08:40:00|188.9|186.5|188.83|186.43|188.9|186.5|188.61|186.21|0
1652085610000|2022-05-09 08:40:10|188.69|186.29|188.9|186.5|188.9|186.5|188.69|186.29|0
1652085620000|2022-05-09 08:40:20|188.98|186.58|189.27|186.87|189.27|186.87|188.98|186.58|0
1652085630000|2022-05-09 08:40:30|189.12|186.72|188.98|186.58|189.12|186.72|188.76|186.36|0
1652085640000|2022-05-09 08:40:40|188.83|186.43|188.69|186.29|188.83|186.43|188.69|186.29|0
1652085650000|2022-05-09 08:40:50|188.61|186.21|188.83|186.43|188.83|186.43|188.4|186|0
1652085660000|2022-05-09 08:41:00|188.98|186.58|188.9|186.5|188.98|186.58|188.9|186.5|0
1652085670000|2022-05-09 08:41:10|188.76|186.36|188.69|186.29|188.83|186.43|188.54|186.14|0
1652085680000|2022-05-09 08:41:20|188.83|186.43|188.61|186.21|188.83|186.43|188.61|186.21|0
1652085690000|2022-05-09 08:41:30|188.54|186.14|188.69|186.29|188.69|186.29|188.54|186.14|0
1652085700000|2022-05-09 08:41:40|188.97|186.57|188.83|186.43|188.97|186.57|188.83|186.43|0
1652085710000|2022-05-09 08:41:50|188.97|186.57|188.83|186.43|188.97|186.57|188.83|186.43|0
1652085720000|2022-05-09 08:42:00|188.75|186.35|188.97|186.57|188.97|186.57|188.75|186.35|0
1652085730000|2022-05-09 08:42:10|188.83|186.43|188.83|186.43|188.83|186.43|188.75|186.35|0
1652085740000|2022-05-09 08:42:20|188.9|186.5|188.9|186.5|188.97|186.57|188.83|186.43|0
1652085750000|2022-05-09 08:42:30|188.68|186.28|188.32|185.92|188.68|186.28|188.32|185.92|0
1652085760000|2022-05-09 08:42:40|188.25|185.85|188.54|186.14|188.54|186.14|188.25|185.85|0
1652085770000|2022-05-09 08:42:50|188.75|186.35|189.12|186.72|189.12|186.72|188.75|186.35|0
1652085780000|2022-05-09 08:43:00|189.41|187.01|189.55|187.15|189.55|187.15|189.41|187.01|0
1652085790000|2022-05-09 08:43:10|189.84|187.44|190.05|187.65|190.05|187.65|189.84|187.44|0
1652085800000|2022-05-09 08:43:20|190.42|188.02|190.05|187.65|190.42|188.02|190.05|187.65|0
1652085810000|2022-05-09 08:43:30|189.98|187.58|189.76|187.36|189.98|187.58|189.76|187.36|0
1652085820000|2022-05-09 08:43:40|189.69|187.29|189.47|187.07|189.69|187.29|189.19|186.79|0
1652085830000|2022-05-09 08:43:50|189.41|187.01|189.12|186.72|189.41|187.01|188.97|186.57|0
1652085840000|2022-05-09 08:44:00|189.19|186.79|189.12|186.72|189.33|186.93|189.12|186.72|0
1652085850000|2022-05-09 08:44:10|188.97|186.57|189.26|186.86|189.26|186.86|188.83|186.43|0
1652085860000|2022-05-09 08:44:20|189.12|186.72|189.4|187|189.4|187|189.04|186.64|0
1652085870000|2022-05-09 08:44:30|189.26|186.86|188.97|186.57|189.26|186.86|188.9|186.5|0
1652085880000|2022-05-09 08:44:40|189.04|186.64|188.83|186.43|189.33|186.93|188.83|186.43|0
1652085890000|2022-05-09 08:44:50|189.11|186.71|188.97|186.57|189.11|186.71|188.97|186.57|0
1652085900000|2022-05-09 08:45:00|189.04|186.64|189.4|187|190.13|187.73|189.04|186.64|0
1652085910000|2022-05-09 08:45:10|189.55|187.15|189.4|187|189.55|187.15|189.4|187|0
1652085920000|2022-05-09 08:45:20|189.55|187.15|189.91|187.51|189.98|187.58|189.55|187.15|0
1652085930000|2022-05-09 08:45:30|190.13|187.73|190.56|188.16|190.56|188.16|190.05|187.65|0
1652085940000|2022-05-09 08:45:40|190.71|188.31|191|188.6|191|188.6|190.71|188.31|0
1652085950000|2022-05-09 08:45:50|191.14|188.74|191.58|189.18|191.58|189.18|191.14|188.74|0
1652085960000|2022-05-09 08:46:00|191.43|189.03|191|188.6|191.43|189.03|191|188.6|0
1652085970000|2022-05-09 08:46:10|190.71|188.31|190.56|188.16|190.78|188.38|190.56|188.16|0
1652085980000|2022-05-09 08:46:20|190.42|188.02|190.63|188.23|190.71|188.31|190.42|188.02|0
1652085990000|2022-05-09 08:46:30|190.92|188.52|190.92|188.52|191.29|188.89|190.92|188.52|0
1652086000000|2022-05-09 08:46:40|191|188.6|190.85|188.45|191|188.6|190.7|188.3|0
1652086010000|2022-05-09 08:46:50|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1652086020000|2022-05-09 08:47:00|190.56|188.16|190.41|188.01|190.56|188.16|190.41|188.01|0
1652086030000|2022-05-09 08:47:10|190.48|188.08|190.48|188.08|190.56|188.16|190.48|188.08|0
1652086040000|2022-05-09 08:47:20|190.56|188.16|190.85|188.45|190.85|188.45|190.56|188.16|0
1652086050000|2022-05-09 08:47:30|190.99|188.59|190.77|188.37|190.99|188.59|190.77|188.37|0
1652086060000|2022-05-09 08:47:40|190.7|188.3|190.85|188.45|190.85|188.45|190.7|188.3|0
1652086070000|2022-05-09 08:47:50|190.7|188.3|190.48|188.08|190.99|188.59|190.48|188.08|0
1652086080000|2022-05-09 08:48:00|190.85|188.45|191.06|188.66|191.14|188.74|190.85|188.45|0
1652086090000|2022-05-09 08:48:10|191.14|188.74|191.14|188.74|191.28|188.88|191.14|188.74|0
1652086100000|2022-05-09 08:48:20|191.06|188.66|191.14|188.74|191.14|188.74|191.06|188.66|0
1652086110000|2022-05-09 08:48:30|191.28|188.88|191.28|188.88|191.28|188.88|191.21|188.81|0
1652086120000|2022-05-09 08:48:40|191.5|189.1|191.28|188.88|191.5|189.1|191.28|188.88|0
1652086130000|2022-05-09 08:48:50|191.21|188.81|191.14|188.74|191.21|188.81|191.06|188.66|0
1652086140000|2022-05-09 08:49:00|190.99|188.59|190.92|188.52|190.99|188.59|190.85|188.45|0
1652086150000|2022-05-09 08:49:10|190.85|188.45|191.35|188.95|191.35|188.95|190.85|188.45|0
1652086160000|2022-05-09 08:49:20|191.57|189.17|192.16|189.76|192.16|189.76|191.57|189.17|0
1652086170000|2022-05-09 08:49:30|192.23|189.83|192.23|189.83|192.23|189.83|192.08|189.68|0
1652086180000|2022-05-09 08:49:40|192.45|190.05|192.45|190.05|192.45|190.05|192.3|189.9|0
1652086190000|2022-05-09 08:49:50|192.74|190.34|192.59|190.19|192.74|190.34|192.59|190.19|0
1652086200000|2022-05-09 08:50:00|192.52|190.12|192.45|190.05|192.52|190.12|192.22|189.82|0
1652086210000|2022-05-09 08:50:10|192.3|189.9|192.45|190.05|192.59|190.19|192.3|189.9|0
1652086220000|2022-05-09 08:50:20|192.66|190.26|192.88|190.48|192.88|190.48|192.66|190.26|0
1652086230000|2022-05-09 08:50:30|192.95|190.55|193.32|190.92|193.47|191.07|192.95|190.55|0
1652086240000|2022-05-09 08:50:40|193.18|190.78|192.59|190.19|193.18|190.78|192.59|190.19|0
1652086250000|2022-05-09 08:50:50|192.81|190.41|192.88|190.48|193.03|190.63|192.81|190.41|0
1652086260000|2022-05-09 08:51:00|193.03|190.63|192.88|190.48|193.18|190.78|192.88|190.48|0
1652086270000|2022-05-09 08:51:10|192.74|190.34|193.47|191.07|193.47|191.07|192.74|190.34|0
1652086280000|2022-05-09 08:51:20|193.39|190.99|193.39|190.99|193.39|190.99|193.39|190.99|0
1652086290000|2022-05-09 08:51:30|193.32|190.92|193.24|190.84|193.32|190.92|193.17|190.77|0
1652086300000|2022-05-09 08:51:40|193.47|191.07|193.91|191.51|193.91|191.51|193.47|191.07|0
1652086310000|2022-05-09 08:51:50|193.83|191.43|193.76|191.36|193.91|191.51|193.76|191.36|0
1652086320000|2022-05-09 08:52:00|193.61|191.21|193.47|191.07|193.68|191.28|193.47|191.07|0
1652086330000|2022-05-09 08:52:10|193.61|191.21|193.32|190.92|193.61|191.21|193.03|190.63|0
1652086340000|2022-05-09 08:52:20|193.17|190.77|193.17|190.77|193.47|191.07|193.17|190.77|0
1652086350000|2022-05-09 08:52:30|193.03|190.63|193.17|190.77|193.17|190.77|193.03|190.63|0
1652086360000|2022-05-09 08:52:40|192.73|190.33|192.95|190.55|192.95|190.55|192.59|190.19|0
1652086370000|2022-05-09 08:52:50|193.03|190.63|193.03|190.63|193.1|190.7|193.03|190.63|0
1652086380000|2022-05-09 08:53:00|192.59|190.19|192.51|190.11|192.59|190.19|192.51|190.11|0
1652086390000|2022-05-09 08:53:10|192.73|190.33|192.22|189.82|192.73|190.33|192.15|189.75|0
1652086400000|2022-05-09 08:53:20|192.3|189.9|192.59|190.19|192.66|190.26|192.3|189.9|0
1652086410000|2022-05-09 08:53:30|192.44|190.04|192.59|190.19|192.73|190.33|192.44|190.04|0
1652086420000|2022-05-09 08:53:40|192.51|190.11|192.51|190.11|192.73|190.33|192.51|190.11|0
1652086430000|2022-05-09 08:53:50|192.73|190.33|193.1|190.7|193.1|190.7|192.66|190.26|0
1652086440000|2022-05-09 08:54:00|193.17|190.77|193.76|191.36|193.76|191.36|193.17|190.77|0
1652086450000|2022-05-09 08:54:10|193.61|191.21|193.53|191.13|193.61|191.21|193.53|191.13|0
1652086460000|2022-05-09 08:54:20|193.61|191.21|193.46|191.06|193.68|191.28|193.46|191.06|0
1652086470000|2022-05-09 08:54:30|193.53|191.13|193.68|191.28|194.05|191.65|193.53|191.13|0
1652086480000|2022-05-09 08:54:40|193.61|191.21|193.39|190.99|193.76|191.36|193.39|190.99|0
1652086490000|2022-05-09 08:54:50|193.17|190.77|193.02|190.62|193.17|190.77|193.02|190.62|0
1652086500000|2022-05-09 08:55:00|193.17|190.77|192.8|190.4|193.17|190.77|192.73|190.33|0
1652086510000|2022-05-09 08:55:10|193.02|190.62|193.09|190.69|193.09|190.69|192.88|190.48|0
1652086520000|2022-05-09 08:55:20|193.24|190.84|193.17|190.77|193.32|190.92|193.02|190.62|0
1652086530000|2022-05-09 08:55:30|193.32|190.92|193.61|191.21|193.61|191.21|193.24|190.84|0
1652086540000|2022-05-09 08:55:40|193.68|191.28|193.97|191.57|193.97|191.57|193.68|191.28|0
1652086550000|2022-05-09 08:55:50|193.75|191.35|193.61|191.21|193.97|191.57|193.61|191.21|0
1652086560000|2022-05-09 08:56:00|193.53|191.13|193.24|190.84|193.61|191.21|193.24|190.84|0
1652086570000|2022-05-09 08:56:10|193.31|190.91|193.46|191.06|193.61|191.21|193.31|190.91|0
1652086580000|2022-05-09 08:56:20|193.17|190.77|192.73|190.33|193.17|190.77|192.73|190.33|0
1652086590000|2022-05-09 08:56:30|192.88|190.48|192.58|190.18|192.88|190.48|192.58|190.18|0
1652086600000|2022-05-09 08:56:40|192.65|190.25|192.44|190.04|192.65|190.25|192.44|190.04|0
1652086610000|2022-05-09 08:56:50|191.85|189.45|191.92|189.52|191.92|189.52|191.63|189.23|0
1652086620000|2022-05-09 08:57:00|191.78|189.38|192.22|189.82|192.22|189.82|191.78|189.38|0
1652086630000|2022-05-09 08:57:10|192.29|189.89|191.85|189.45|192.44|190.04|191.85|189.45|0
1652086640000|2022-05-09 08:57:20|191.71|189.31|191.78|189.38|191.78|189.38|191.71|189.31|0
1652086650000|2022-05-09 08:57:30|191.71|189.31|191.78|189.38|191.78|189.38|191.71|189.31|0
1652086660000|2022-05-09 08:57:40|191.71|189.31|191.63|189.23|191.71|189.31|191.63|189.23|0
1652086670000|2022-05-09 08:57:50|192.14|189.74|192.29|189.89|192.29|189.89|192|189.6|0
1652086680000|2022-05-09 08:58:00|192.44|190.04|192.07|189.67|192.44|190.04|192.07|189.67|0
1652086690000|2022-05-09 08:58:10|191.85|189.45|191.71|189.31|191.92|189.52|191.71|189.31|0
1652086700000|2022-05-09 08:58:20|191.85|189.45|191.42|189.02|191.85|189.45|191.42|189.02|0
1652086710000|2022-05-09 08:58:30|191.27|188.87|191.12|188.72|191.34|188.94|191.12|188.72|0
1652086720000|2022-05-09 08:58:40|190.9|188.5|191.85|189.45|191.85|189.45|190.9|188.5|0
1652086730000|2022-05-09 08:58:50|192|189.6|191.85|189.45|192|189.6|191.85|189.45|0
1652086740000|2022-05-09 08:59:00|192|189.6|192.5|190.1|192.5|190.1|192|189.6|0
1652086750000|2022-05-09 08:59:10|192.14|189.74|192.36|189.96|192.36|189.96|192.14|189.74|0
1652086760000|2022-05-09 08:59:20|192.21|189.81|192.36|189.96|192.43|190.03|192.14|189.74|0
1652086770000|2022-05-09 08:59:30|192.65|190.25|192.73|190.33|192.73|190.33|192.65|190.25|0
1652086780000|2022-05-09 08:59:40|192.43|190.03|192.29|189.89|192.43|190.03|192.21|189.81|0
1652086790000|2022-05-09 08:59:50|192.14|189.74|192.29|189.89|192.29|189.89|192.14|189.74|0
1652086800000|2022-05-09 09:00:00|192.07|189.67|191.7|189.3|192.07|189.67|191.7|189.3|0
1652086810000|2022-05-09 09:00:10|191.56|189.16|191.85|189.45|191.85|189.45|191.56|189.16|0
1652086820000|2022-05-09 09:00:20|191.99|189.59|192.58|190.18|192.58|190.18|191.99|189.59|0
1652086830000|2022-05-09 09:00:30|192.29|189.89|192.14|189.74|192.29|189.89|191.99|189.59|0
1652086840000|2022-05-09 09:00:40|192.21|189.81|192.29|189.89|192.29|189.89|192.21|189.81|0
1652086850000|2022-05-09 09:00:50|192.58|190.18|192.43|190.03|192.58|190.18|192.43|190.03|0
1652086860000|2022-05-09 09:01:00|192.36|189.96|191.92|189.52|192.43|190.03|191.92|189.52|0
1652086870000|2022-05-09 09:01:10|191.99|189.59|191.92|189.52|191.99|189.59|191.85|189.45|0
1652086880000|2022-05-09 09:01:20|191.85|189.45|192.43|190.03|192.43|190.03|191.85|189.45|0
1652086890000|2022-05-09 09:01:30|192.28|189.88|192.43|190.03|192.43|190.03|192.21|189.81|0
1652086900000|2022-05-09 09:01:40|192.5|190.1|192.21|189.81|192.5|190.1|192.06|189.66|0
1652086910000|2022-05-09 09:01:50|192.14|189.74|192.21|189.81|192.21|189.81|192.14|189.74|0
1652086920000|2022-05-09 09:02:00|192.28|189.88|192.28|189.88|192.43|190.03|192.28|189.88|0
1652086930000|2022-05-09 09:02:10|192.21|189.81|192.5|190.1|192.5|190.1|192.21|189.81|0
1652086940000|2022-05-09 09:02:20|192.58|190.18|192.58|190.18|192.58|190.18|192.5|190.1|0
1652086950000|2022-05-09 09:02:30|192.43|190.03|191.99|189.59|192.43|190.03|191.99|189.59|0
1652086960000|2022-05-09 09:02:40|192.14|189.74|192.14|189.74|192.14|189.74|191.99|189.59|0
1652086970000|2022-05-09 09:02:50|192.21|189.81|192.14|189.74|192.21|189.81|192.14|189.74|0
1652086980000|2022-05-09 09:03:00|192.21|189.81|192.28|189.88|192.28|189.88|192.21|189.81|0
1652086990000|2022-05-09 09:03:10|192.14|189.74|192.14|189.74|192.14|189.74|192.14|189.74|0
1652087000000|2022-05-09 09:03:20|192.28|189.88|192.28|189.88|192.28|189.88|192.28|189.88|0
1652087010000|2022-05-09 09:03:30|191.99|189.59|191.7|189.3|192.14|189.74|191.7|189.3|0
1652087020000|2022-05-09 09:03:40|191.84|189.44|191.99|189.59|191.99|189.59|191.55|189.15|0
1652087030000|2022-05-09 09:03:50|192.06|189.66|192.14|189.74|192.14|189.74|192.06|189.66|0
1652087040000|2022-05-09 09:04:00|192.06|189.66|192.14|189.74|192.14|189.74|192.06|189.66|0
1652087050000|2022-05-09 09:04:10|192.21|189.81|192.5|190.1|192.57|190.17|192.21|189.81|0
1652087060000|2022-05-09 09:04:20|192.57|190.17|192.43|190.03|192.57|190.17|192.43|190.03|0
1652087070000|2022-05-09 09:04:30|192.5|190.1|192.28|189.88|192.57|190.17|192.28|189.88|0
1652087080000|2022-05-09 09:04:40|192.43|190.03|192.43|190.03|192.72|190.32|192.43|190.03|0
1652087090000|2022-05-09 09:04:50|192.28|189.88|191.84|189.44|192.28|189.88|191.84|189.44|0
1652087100000|2022-05-09 09:05:00|192.13|189.73|192.06|189.66|192.13|189.73|192.06|189.66|0
1652087110000|2022-05-09 09:05:10|191.99|189.59|191.91|189.51|191.99|189.59|191.84|189.44|0
1652087120000|2022-05-09 09:05:20|192.06|189.66|192.35|189.95|192.35|189.95|191.99|189.59|0
1652087130000|2022-05-09 09:05:30|192.43|190.03|192.35|189.95|192.5|190.1|192.35|189.95|0
1652087140000|2022-05-09 09:05:40|192.28|189.88|191.99|189.59|192.28|189.88|191.99|189.59|0
1652087150000|2022-05-09 09:05:50|192.28|189.88|192.13|189.73|192.28|189.88|192.06|189.66|0
1652087160000|2022-05-09 09:06:00|192.06|189.66|192.42|190.02|192.42|190.02|191.99|189.59|0
1652087170000|2022-05-09 09:06:10|192.35|189.95|192.13|189.73|192.35|189.95|192.13|189.73|0
1652087180000|2022-05-09 09:06:20|192.06|189.66|191.7|189.3|192.06|189.66|191.7|189.3|0
1652087190000|2022-05-09 09:06:30|191.77|189.37|191.55|189.15|191.77|189.37|191.55|189.15|0
1652087200000|2022-05-09 09:06:40|191.4|189|191.47|189.07|191.47|189.07|191.4|189|0
1652087210000|2022-05-09 09:06:50|191.4|189|191.47|189.07|191.47|189.07|191.4|189|0
1652087220000|2022-05-09 09:07:00|191.55|189.15|191.69|189.29|191.99|189.59|191.55|189.15|0
1652087230000|2022-05-09 09:07:10|191.62|189.22|191.62|189.22|191.62|189.22|191.62|189.22|0
1652087240000|2022-05-09 09:07:20|191.69|189.29|191.76|189.36|191.99|189.59|191.69|189.29|0
1652087250000|2022-05-09 09:07:30|191.84|189.44|191.69|189.29|191.84|189.44|191.55|189.15|0
1652087260000|2022-05-09 09:07:40|191.98|189.58|191.69|189.29|191.98|189.58|191.69|189.29|0
1652087270000|2022-05-09 09:07:50|191.55|189.15|191.4|189|191.55|189.15|191.4|189|0
1652087280000|2022-05-09 09:08:00|191.26|188.86|191.11|188.71|191.4|189|191.11|188.71|0
1652087290000|2022-05-09 09:08:10|190.97|188.57|190.82|188.42|190.97|188.57|190.68|188.28|0
1652087300000|2022-05-09 09:08:20|191.26|188.86|191.69|189.29|191.69|189.29|191.26|188.86|0
1652087310000|2022-05-09 09:08:30|192.05|189.65|191.84|189.44|192.05|189.65|191.84|189.44|0
1652087320000|2022-05-09 09:08:40|191.76|189.36|191.55|189.15|191.76|189.36|191.55|189.15|0
1652087330000|2022-05-09 09:08:50|191.47|189.07|191.69|189.29|191.69|189.29|191.4|189|0
1652087340000|2022-05-09 09:09:00|191.84|189.44|192.27|189.87|192.27|189.87|191.84|189.44|0
1652087350000|2022-05-09 09:09:10|192.13|189.73|191.69|189.29|192.13|189.73|191.69|189.29|0
1652087360000|2022-05-09 09:09:20|191.76|189.36|191.55|189.15|191.84|189.44|191.55|189.15|0
1652087370000|2022-05-09 09:09:30|192.13|189.73|191.84|189.44|192.13|189.73|191.84|189.44|0
1652087380000|2022-05-09 09:09:40|191.91|189.51|191.84|189.44|191.91|189.51|191.84|189.44|0
1652087390000|2022-05-09 09:09:50|191.55|189.15|191.25|188.85|191.55|189.15|191.11|188.71|0
1652087400000|2022-05-09 09:10:00|191.18|188.78|191.54|189.14|191.54|189.14|191.11|188.71|0
1652087410000|2022-05-09 09:10:10|191.61|189.21|191.61|189.21|191.61|189.21|191.54|189.14|0
1652087420000|2022-05-09 09:10:20|191.91|189.51|192.13|189.73|192.13|189.73|191.91|189.51|0
1652087430000|2022-05-09 09:10:30|191.98|189.58|191.98|189.58|191.98|189.58|191.98|189.58|0
1652087440000|2022-05-09 09:10:40|191.83|189.43|191.83|189.43|191.83|189.43|191.83|189.43|0
1652087450000|2022-05-09 09:10:50|191.69|189.29|191.69|189.29|191.76|189.36|191.69|189.29|0
1652087460000|2022-05-09 09:11:00|191.98|189.58|192.27|189.87|192.27|189.87|191.98|189.58|0
1652087470000|2022-05-09 09:11:10|192.42|190.02|192.56|190.16|192.71|190.31|192.42|190.02|0
1652087480000|2022-05-09 09:11:20|192.86|190.46|192.42|190.02|192.86|190.46|192.42|190.02|0
1652087490000|2022-05-09 09:11:30|192.56|190.16|192.71|190.31|192.71|190.31|192.56|190.16|0
1652087500000|2022-05-09 09:11:40|192.78|190.38|193.51|191.11|193.51|191.11|192.78|190.38|0
1652087510000|2022-05-09 09:11:50|193.44|191.04|193.29|190.89|193.44|191.04|193.29|190.89|0
1652087520000|2022-05-09 09:12:00|193.59|191.19|193.95|191.55|193.95|191.55|193.59|191.19|0
1652087530000|2022-05-09 09:12:10|194.09|191.69|194.02|191.62|194.17|191.77|193.88|191.48|0
1652087540000|2022-05-09 09:12:20|193.66|191.26|193.29|190.89|193.66|191.26|193.29|190.89|0
1652087550000|2022-05-09 09:12:30|192.85|190.45|193.15|190.75|193.15|190.75|192.78|190.38|0
1652087560000|2022-05-09 09:12:40|193.29|190.89|193.58|191.18|193.58|191.18|193.15|190.75|0
1652087570000|2022-05-09 09:12:50|193.88|191.48|193.73|191.33|193.88|191.48|193.65|191.25|0
1652087580000|2022-05-09 09:13:00|193.88|191.48|194.39|191.99|194.39|191.99|193.88|191.48|0
1652087590000|2022-05-09 09:13:10|194.32|191.92|194.32|191.92|194.32|191.92|194.02|191.62|0
1652087600000|2022-05-09 09:13:20|193.73|191.33|193.88|191.48|194.02|191.62|193.73|191.33|0
1652087610000|2022-05-09 09:13:30|194.39|191.99|194.32|191.92|194.46|192.06|194.32|191.92|0
1652087620000|2022-05-09 09:13:40|194.24|191.84|194.17|191.77|194.46|192.06|194.09|191.69|0
1652087630000|2022-05-09 09:13:50|194.02|191.62|194.46|192.06|194.46|192.06|193.8|191.4|0
1652087640000|2022-05-09 09:14:00|194.02|191.62|194.32|191.92|194.32|191.92|194.02|191.62|0
1652087650000|2022-05-09 09:14:10|194.24|191.84|194.31|191.91|194.31|191.91|194.17|191.77|0
1652087660000|2022-05-09 09:14:20|194.46|192.06|194.02|191.62|194.46|192.06|194.02|191.62|0
1652087670000|2022-05-09 09:14:30|194.17|191.77|194.31|191.91|194.38|191.98|194.17|191.77|0
1652087680000|2022-05-09 09:14:40|194.09|191.69|193.73|191.33|194.09|191.69|193.73|191.33|0
1652087690000|2022-05-09 09:14:50|193.87|191.47|194.31|191.91|194.31|191.91|193.87|191.47|0
1652087700000|2022-05-09 09:15:00|194.46|192.06|194.38|191.98|194.46|192.06|194.31|191.91|0
1652087710000|2022-05-09 09:15:10|193.87|191.47|193.5|191.1|193.87|191.47|193.5|191.1|0
1652087720000|2022-05-09 09:15:20|193.58|191.18|194.46|192.06|194.46|192.06|193.58|191.18|0
1652087730000|2022-05-09 09:15:30|194.31|191.91|194.61|192.21|194.61|192.21|194.31|191.91|0
1652087740000|2022-05-09 09:15:40|194.53|192.13|194.53|192.13|194.75|192.35|194.53|192.13|0
1652087750000|2022-05-09 09:15:50|194.38|191.98|194.17|191.77|194.38|191.98|194.17|191.77|0
1652087760000|2022-05-09 09:16:00|194.09|191.69|194.38|191.98|194.38|191.98|193.94|191.54|0
1652087770000|2022-05-09 09:16:10|194.17|191.77|194.09|191.69|194.24|191.84|194.09|191.69|0
1652087780000|2022-05-09 09:16:20|194.02|191.62|193.73|191.33|194.02|191.62|193.73|191.33|0
1652087790000|2022-05-09 09:16:30|193.58|191.18|193.65|191.25|193.65|191.25|193.14|190.74|0
1652087800000|2022-05-09 09:16:40|193.73|191.33|193.73|191.33|193.73|191.33|193.73|191.33|0
1652087810000|2022-05-09 09:16:50|193.87|191.47|193.65|191.25|193.87|191.47|193.65|191.25|0
1652087820000|2022-05-09 09:17:00|193.5|191.1|193.5|191.1|193.5|191.1|193.29|190.89|0
1652087830000|2022-05-09 09:17:10|193.58|191.18|193.65|191.25|193.72|191.32|193.58|191.18|0
1652087840000|2022-05-09 09:17:20|193.72|191.32|193.29|190.89|193.72|191.32|193.29|190.89|0
1652087850000|2022-05-09 09:17:30|192.99|190.59|193.21|190.81|193.29|190.89|192.99|190.59|0
1652087860000|2022-05-09 09:17:40|193.06|190.66|193.06|190.66|193.14|190.74|193.06|190.66|0
1652087870000|2022-05-09 09:17:50|192.99|190.59|192.85|190.45|193.14|190.74|192.85|190.45|0
1652087880000|2022-05-09 09:18:00|192.99|190.59|192.77|190.37|192.99|190.59|192.77|190.37|0
1652087890000|2022-05-09 09:18:10|192.99|190.59|192.55|190.15|192.99|190.59|192.55|190.15|0
1652087900000|2022-05-09 09:18:20|192.12|189.72|192.19|189.79|192.26|189.86|192.12|189.72|0
1652087910000|2022-05-09 09:18:30|191.53|189.13|191.6|189.2|191.68|189.28|191.53|189.13|0
1652087920000|2022-05-09 09:18:40|191.97|189.57|191.97|189.57|191.97|189.57|191.89|189.49|0
1652087930000|2022-05-09 09:18:50|192.41|190.01|192.7|190.3|192.99|190.59|192.41|190.01|0
1652087940000|2022-05-09 09:19:00|192.84|190.44|192.77|190.37|193.14|190.74|192.77|190.37|0
1652087950000|2022-05-09 09:19:10|192.7|190.3|192.7|190.3|192.7|190.3|192.55|190.15|0
1652087960000|2022-05-09 09:19:20|192.84|190.44|192.41|190.01|192.99|190.59|192.41|190.01|0
1652087970000|2022-05-09 09:19:30|192.55|190.15|192.55|190.15|192.62|190.22|192.48|190.08|0
1652087980000|2022-05-09 09:19:40|192.48|190.08|192.55|190.15|192.55|190.15|192.48|190.08|0
1652087990000|2022-05-09 09:19:50|192.7|190.3|192.62|190.22|192.7|190.3|192.62|190.22|0
1652088000000|2022-05-09 09:20:00|192.55|190.15|193.35|190.95|193.35|190.95|192.55|190.15|0
1652088010000|2022-05-09 09:20:10|193.28|190.88|193.28|190.88|193.43|191.03|193.28|190.88|0
1652088020000|2022-05-09 09:20:20|193.43|191.03|193.72|191.32|193.72|191.32|193.43|191.03|0
1652088030000|2022-05-09 09:20:30|193.43|191.03|193.79|191.39|193.79|191.39|193.28|190.88|0
1652088040000|2022-05-09 09:20:40|193.72|191.32|193.72|191.32|193.72|191.32|193.64|191.24|0
1652088050000|2022-05-09 09:20:50|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1652088060000|2022-05-09 09:21:00|193.72|191.32|194.75|192.35|194.75|192.35|193.72|191.32|0
1652088070000|2022-05-09 09:21:10|194.89|192.49|195.19|192.79|195.26|192.86|194.89|192.49|0
1652088080000|2022-05-09 09:21:20|195.11|192.71|194.89|192.49|195.11|192.71|194.89|192.49|0
1652088090000|2022-05-09 09:21:30|194.75|192.35|194.82|192.42|194.82|192.42|194.75|192.35|0
1652088100000|2022-05-09 09:21:40|194.74|192.34|194.52|192.12|194.74|192.34|194.3|191.9|0
1652088110000|2022-05-09 09:21:50|194.45|192.05|194.82|192.42|194.89|192.49|194.45|192.05|0
1652088120000|2022-05-09 09:22:00|194.67|192.27|194.6|192.2|194.89|192.49|194.6|192.2|0
1652088130000|2022-05-09 09:22:10|195.04|192.64|195.04|192.64|195.11|192.71|195.04|192.64|0
1652088140000|2022-05-09 09:22:20|195.11|192.71|194.37|191.97|195.11|192.71|194.37|191.97|0
1652088150000|2022-05-09 09:22:30|194.3|191.9|194.16|191.76|194.45|192.05|194.16|191.76|0
1652088160000|2022-05-09 09:22:40|194.3|191.9|194.01|191.61|194.3|191.9|194.01|191.61|0
1652088170000|2022-05-09 09:22:50|193.93|191.53|193.93|191.53|193.93|191.53|193.93|191.53|0
1652088180000|2022-05-09 09:23:00|193.57|191.17|193.28|190.88|193.57|191.17|193.28|190.88|0
1652088190000|2022-05-09 09:23:10|192.98|190.58|192.55|190.15|192.98|190.58|192.55|190.15|0
1652088200000|2022-05-09 09:23:20|192.47|190.07|192.03|189.63|192.47|190.07|191.96|189.56|0
1652088210000|2022-05-09 09:23:30|192.32|189.92|192.03|189.63|192.32|189.92|192.03|189.63|0
1652088220000|2022-05-09 09:23:40|192.25|189.85|191.89|189.49|192.25|189.85|191.89|189.49|0
1652088230000|2022-05-09 09:23:50|191.96|189.56|191.96|189.56|192.03|189.63|191.96|189.56|0
1652088240000|2022-05-09 09:24:00|192.03|189.63|193.28|190.88|193.28|190.88|192.03|189.63|0
1652088250000|2022-05-09 09:24:10|193.35|190.95|193.13|190.73|193.42|191.02|193.13|190.73|0
1652088260000|2022-05-09 09:24:20|192.98|190.58|192.55|190.15|192.98|190.58|192.55|190.15|0
1652088270000|2022-05-09 09:24:30|192.18|189.78|192.11|189.71|192.18|189.78|192.11|189.71|0
1652088280000|2022-05-09 09:24:40|192.03|189.63|192.11|189.71|192.18|189.78|192.03|189.63|0
1652088290000|2022-05-09 09:24:50|192.25|189.85|192.54|190.14|192.54|190.14|192.25|189.85|0
1652088300000|2022-05-09 09:25:00|192.4|190|192.84|190.44|192.84|190.44|192.25|189.85|0
1652088310000|2022-05-09 09:25:10|193.13|190.73|192.54|190.14|193.13|190.73|192.54|190.14|0
1652088320000|2022-05-09 09:25:20|192.4|190|192.84|190.44|192.84|190.44|192.4|190|0
1652088330000|2022-05-09 09:25:30|192.76|190.36|192.84|190.44|192.84|190.44|192.69|190.29|0
1652088340000|2022-05-09 09:25:40|192.98|190.58|192.69|190.29|192.98|190.58|192.69|190.29|0
1652088350000|2022-05-09 09:25:50|192.76|190.36|192.98|190.58|193.27|190.87|192.76|190.36|0
1652088360000|2022-05-09 09:26:00|192.83|190.43|192.25|189.85|192.83|190.43|192.25|189.85|0
1652088370000|2022-05-09 09:26:10|192.4|190|192.69|190.29|192.69|190.29|192.4|190|0
1652088380000|2022-05-09 09:26:20|192.4|190|192.1|189.7|192.4|190|192.1|189.7|0
1652088390000|2022-05-09 09:26:30|192.32|189.92|192.1|189.7|192.32|189.92|192.1|189.7|0
1652088400000|2022-05-09 09:26:40|191.96|189.56|191.81|189.41|191.96|189.56|191.81|189.41|0
1652088410000|2022-05-09 09:26:50|191.52|189.12|191.45|189.05|191.52|189.12|191.45|189.05|0
1652088420000|2022-05-09 09:27:00|191.38|188.98|191.45|189.05|191.59|189.19|191.38|188.98|0
1652088430000|2022-05-09 09:27:10|191.38|188.98|191.23|188.83|191.38|188.98|191.23|188.83|0
1652088440000|2022-05-09 09:27:20|191.08|188.68|191.01|188.61|191.08|188.68|190.79|188.39|0
1652088450000|2022-05-09 09:27:30|190.86|188.46|190.79|188.39|191.08|188.68|190.79|188.39|0
1652088460000|2022-05-09 09:27:40|190.21|187.81|189.92|187.52|190.5|188.1|189.92|187.52|0
1652088470000|2022-05-09 09:27:50|189.85|187.45|190.28|187.88|190.5|188.1|189.85|187.45|0
1652088480000|2022-05-09 09:28:00|190.36|187.96|189.78|187.38|190.36|187.96|189.78|187.38|0
1652088490000|2022-05-09 09:28:10|189.49|187.09|189.63|187.23|189.63|187.23|189.34|186.94|0
1652088500000|2022-05-09 09:28:20|189.7|187.3|189.34|186.94|189.78|187.38|189.34|186.94|0
1652088510000|2022-05-09 09:28:30|189.2|186.8|188.62|186.22|189.2|186.8|188.62|186.22|0
1652088520000|2022-05-09 09:28:40|188.77|186.37|188.77|186.37|188.91|186.51|188.77|186.37|0
1652088530000|2022-05-09 09:28:50|188.69|186.29|188.62|186.22|188.69|186.29|188.62|186.22|0
1652088540000|2022-05-09 09:29:00|188.48|186.08|188.48|186.08|188.76|186.36|188.48|186.08|0
1652088550000|2022-05-09 09:29:10|188.76|186.36|188.83|186.43|188.83|186.43|188.48|186.08|0
1652088560000|2022-05-09 09:29:20|188.76|186.36|188.76|186.36|188.91|186.51|188.76|186.36|0
1652088570000|2022-05-09 09:29:30|188.62|186.22|188.62|186.22|188.62|186.22|188.33|185.93|0
1652088580000|2022-05-09 09:29:40|188.33|185.93|188.62|186.22|188.62|186.22|188.33|185.93|0
1652088590000|2022-05-09 09:29:50|188.54|186.14|188.91|186.51|188.91|186.51|188.48|186.08|0
1652088600000|2022-05-09 09:30:00|189.05|186.65|189.49|187.09|189.49|187.09|189.05|186.65|0
1652088610000|2022-05-09 09:30:10|189.56|187.16|189.7|187.3|189.7|187.3|189.56|187.16|0
1652088620000|2022-05-09 09:30:20|189.92|187.52|189.41|187.01|189.92|187.52|189.41|187.01|0
1652088630000|2022-05-09 09:30:30|189.34|186.94|189.49|187.09|189.55|187.15|189.34|186.94|0
1652088640000|2022-05-09 09:30:40|189.77|187.37|189.49|187.09|189.77|187.37|189.49|187.09|0
1652088650000|2022-05-09 09:30:50|189.34|186.94|189.77|187.37|189.77|187.37|189.34|186.94|0
1652088660000|2022-05-09 09:31:00|189.55|187.15|189.48|187.08|189.55|187.15|189.48|187.08|0
1652088670000|2022-05-09 09:31:10|189.55|187.15|189.77|187.37|189.77|187.37|189.55|187.15|0
1652088680000|2022-05-09 09:31:20|189.63|187.23|189.63|187.23|189.7|187.3|189.55|187.15|0
1652088690000|2022-05-09 09:31:30|189.7|187.3|189.92|187.52|189.92|187.52|189.55|187.15|0
1652088700000|2022-05-09 09:31:40|189.05|186.65|189.05|186.65|189.05|186.65|188.91|186.51|0
1652088710000|2022-05-09 09:31:50|188.91|186.51|189.48|187.08|189.48|187.08|188.91|186.51|0
1652088720000|2022-05-09 09:32:00|189.63|187.23|189.05|186.65|189.63|187.23|189.05|186.65|0
1652088730000|2022-05-09 09:32:10|188.91|186.51|188.62|186.22|188.91|186.51|188.47|186.07|0
1652088740000|2022-05-09 09:32:20|188.47|186.07|187.96|185.56|188.47|186.07|187.96|185.56|0
1652088750000|2022-05-09 09:32:30|188.04|185.64|187.61|185.21|188.33|185.93|187.61|185.21|0
1652088760000|2022-05-09 09:32:40|187.96|185.56|188.18|185.78|188.18|185.78|187.96|185.56|0
1652088770000|2022-05-09 09:32:50|188.11|185.71|188.18|185.78|188.18|185.78|188.11|185.71|0
1652088780000|2022-05-09 09:33:00|188.47|186.07|188.47|186.07|188.47|186.07|188.33|185.93|0
1652088790000|2022-05-09 09:33:10|188.61|186.21|188.76|186.36|188.83|186.43|188.61|186.21|0
1652088800000|2022-05-09 09:33:20|188.83|186.43|188.68|186.28|188.83|186.43|188.61|186.21|0
1652088810000|2022-05-09 09:33:30|188.83|186.43|188.68|186.28|188.83|186.43|188.68|186.28|0
1652088820000|2022-05-09 09:33:40|188.76|186.36|188.61|186.21|188.76|186.36|188.47|186.07|0
1652088830000|2022-05-09 09:33:50|188.54|186.14|188.97|186.57|188.97|186.57|188.47|186.07|0
1652088840000|2022-05-09 09:34:00|188.47|186.07|188.76|186.36|188.76|186.36|188.47|186.07|0
1652088850000|2022-05-09 09:34:10|188.68|186.28|188.76|186.36|188.76|186.36|188.68|186.28|0
1652088870000|2022-05-09 09:34:30|188.47|186.07|188.18|185.78|188.47|186.07|188.18|185.78|0
1652088880000|2022-05-09 09:34:40|188.04|185.64|188.11|185.71|188.11|185.71|187.96|185.56|0
1652088890000|2022-05-09 09:34:50|187.75|185.35|187.6|185.2|187.89|185.49|187.6|185.2|0
1652088900000|2022-05-09 09:35:00|187.53|185.13|187.32|184.92|187.6|185.2|187.32|184.92|0
1652088910000|2022-05-09 09:35:10|187.6|185.2|187.6|185.2|187.89|185.49|187.53|185.13|0
1652088920000|2022-05-09 09:35:20|187.53|185.13|187.46|185.06|187.53|185.13|187.46|185.06|0
1652088930000|2022-05-09 09:35:30|187.32|184.92|187.32|184.92|187.32|184.92|187.03|184.63|0
1652088940000|2022-05-09 09:35:40|187.46|185.06|187.03|184.63|187.46|185.06|187.03|184.63|0
1652088950000|2022-05-09 09:35:50|187.1|184.7|187.32|184.92|187.32|184.92|187.03|184.63|0
1652088960000|2022-05-09 09:36:00|187.38|184.98|187.6|185.2|187.6|185.2|187.38|184.98|0
1652088970000|2022-05-09 09:36:10|187.53|185.13|187.53|185.13|187.53|185.13|187.46|185.06|0
1652088980000|2022-05-09 09:36:20|187.75|185.35|187.6|185.2|187.75|185.35|187.6|185.2|0
1652088990000|2022-05-09 09:36:30|187.75|185.35|187.75|185.35|187.75|185.35|187.67|185.27|0
1652089000000|2022-05-09 09:36:40|187.89|185.49|187.89|185.49|187.89|185.49|187.89|185.49|0
1652089010000|2022-05-09 09:36:50|187.81|185.41|187.75|185.35|187.81|185.41|187.75|185.35|0
1652089020000|2022-05-09 09:37:00|187.6|185.2|187.6|185.2|187.6|185.2|187.46|185.06|0
1652089030000|2022-05-09 09:37:10|187.74|185.34|187.74|185.34|187.89|185.49|187.74|185.34|0
1652089040000|2022-05-09 09:37:20|187.6|185.2|187.89|185.49|187.89|185.49|187.6|185.2|0
1652089050000|2022-05-09 09:37:30|187.74|185.34|187.6|185.2|187.89|185.49|187.6|185.2|0
1652089060000|2022-05-09 09:37:40|187.81|185.41|187.74|185.34|187.89|185.49|187.74|185.34|0
1652089070000|2022-05-09 09:37:50|187.67|185.27|187.74|185.34|187.74|185.34|187.67|185.27|0
1652089080000|2022-05-09 09:38:00|187.81|185.41|187.74|185.34|187.81|185.41|187.74|185.34|0
1652089090000|2022-05-09 09:38:10|187.67|185.27|187.74|185.34|187.74|185.34|187.6|185.2|0
1652089100000|2022-05-09 09:38:20|187.67|185.27|186.74|184.34|187.67|185.27|186.74|184.34|0
1652089110000|2022-05-09 09:38:30|187.17|184.77|187.09|184.69|187.17|184.77|187.02|184.62|0
1652089120000|2022-05-09 09:38:40|187.17|184.77|186.88|184.48|187.17|184.77|186.88|184.48|0
1652089130000|2022-05-09 09:38:50|187.02|184.62|187.24|184.84|187.31|184.91|187.02|184.62|0
1652089140000|2022-05-09 09:39:00|187.38|184.98|187.38|184.98|187.38|184.98|187.31|184.91|0
1652089150000|2022-05-09 09:39:10|187.17|184.77|186.31|183.91|187.17|184.77|186.16|183.76|0
1652089160000|2022-05-09 09:39:20|186.37|183.97|185.88|183.48|186.37|183.97|185.88|183.48|0
1652089170000|2022-05-09 09:39:30|185.66|183.26|185.45|183.05|185.88|183.48|185.45|183.05|0
1652089180000|2022-05-09 09:39:40|185.3|182.9|185.73|183.33|185.73|183.33|185.3|182.9|0
1652089190000|2022-05-09 09:39:50|185.88|183.48|185.88|183.48|185.88|183.48|185.88|183.48|0
1652089200000|2022-05-09 09:40:00|186.02|183.62|185.8|183.4|186.02|183.62|185.8|183.4|0
1652089210000|2022-05-09 09:40:10|185.94|183.54|186.45|184.05|186.45|184.05|185.94|183.54|0
1652089220000|2022-05-09 09:40:20|186.52|184.12|186.73|184.33|186.88|184.48|186.52|184.12|0
1652089230000|2022-05-09 09:40:30|186.59|184.19|186.45|184.05|186.59|184.19|186.45|184.05|0
1652089240000|2022-05-09 09:40:40|186.52|184.12|186.59|184.19|186.66|184.26|186.52|184.12|0
1652089250000|2022-05-09 09:40:50|186.23|183.83|186.02|183.62|186.23|183.83|185.87|183.47|0
1652089260000|2022-05-09 09:41:00|185.94|183.54|186.02|183.62|186.09|183.69|185.94|183.54|0
1652089270000|2022-05-09 09:41:10|185.87|183.47|185.87|183.47|185.87|183.47|185.87|183.47|0
1652089280000|2022-05-09 09:41:20|185.94|183.54|185.73|183.33|185.94|183.54|185.73|183.33|0
1652089290000|2022-05-09 09:41:30|185.59|183.19|185.59|183.19|185.73|183.33|185.59|183.19|0
1652089300000|2022-05-09 09:41:40|185.16|182.76|185.3|182.9|185.3|182.9|185.16|182.76|0
1652089310000|2022-05-09 09:41:50|185.16|182.76|185.16|182.76|185.44|183.04|185.16|182.76|0
1652089320000|2022-05-09 09:42:00|185.3|182.9|185.01|182.61|185.3|182.9|185.01|182.61|0
1652089330000|2022-05-09 09:42:10|185.3|182.9|185.3|182.9|185.44|183.04|185.23|182.83|0
1652089340000|2022-05-09 09:42:20|185.01|182.61|185.44|183.04|185.44|183.04|185.01|182.61|0
1652089350000|2022-05-09 09:42:30|185.3|182.9|186.01|183.61|186.01|183.61|185.3|182.9|0
1652089360000|2022-05-09 09:42:40|186.08|183.68|186.44|184.04|186.44|184.04|186.08|183.68|0
1652089370000|2022-05-09 09:42:50|186.59|184.19|187.02|184.62|187.02|184.62|186.59|184.19|0
1652089380000|2022-05-09 09:43:00|187.16|184.76|188.02|185.62|188.02|185.62|187.16|184.76|0
1652089390000|2022-05-09 09:43:10|188.46|186.06|188.17|185.77|188.46|186.06|188.17|185.77|0
1652089400000|2022-05-09 09:43:20|188.02|185.62|188.17|185.77|188.38|185.98|188.02|185.62|0
1652089410000|2022-05-09 09:43:30|188.31|185.91|188.46|186.06|188.46|186.06|188.17|185.77|0
1652089420000|2022-05-09 09:43:40|188.31|185.91|188.31|185.91|188.46|186.06|188.31|185.91|0
1652089430000|2022-05-09 09:43:50|188.46|186.06|188.31|185.91|188.67|186.27|188.31|185.91|0
1652089440000|2022-05-09 09:44:00|188.46|186.06|188.31|185.91|188.46|186.06|188.31|185.91|0
1652089450000|2022-05-09 09:44:10|188.17|185.77|188.02|185.62|188.17|185.77|188.02|185.62|0
1652089460000|2022-05-09 09:44:20|188.17|185.77|188.02|185.62|188.17|185.77|187.95|185.55|0
1652089470000|2022-05-09 09:44:30|188.17|185.77|188.31|185.91|188.46|186.06|188.17|185.77|0
1652089480000|2022-05-09 09:44:40|188.17|185.77|188.17|185.77|188.24|185.84|188.17|185.77|0
1652089490000|2022-05-09 09:44:50|188.02|185.62|188.02|185.62|188.02|185.62|188.02|185.62|0
1652089500000|2022-05-09 09:45:00|187.88|185.48|188.17|185.77|188.17|185.77|187.88|185.48|0
1652089510000|2022-05-09 09:45:10|188.02|185.62|188.17|185.77|188.17|185.77|188.02|185.62|0
1652089520000|2022-05-09 09:45:20|188.45|186.05|188.02|185.62|188.45|186.05|188.02|185.62|0
1652089530000|2022-05-09 09:45:30|188.31|185.91|188.02|185.62|188.31|185.91|188.02|185.62|0
1652089540000|2022-05-09 09:45:40|187.88|185.48|188.17|185.77|188.17|185.77|187.88|185.48|0
1652089550000|2022-05-09 09:45:50|188.02|185.62|187.08|184.68|188.02|185.62|187.08|184.68|0
1652089560000|2022-05-09 09:46:00|186.87|184.47|187.59|185.19|187.59|185.19|186.87|184.47|0
1652089570000|2022-05-09 09:46:10|187.44|185.04|187.16|184.76|187.44|185.04|187.16|184.76|0
1652089580000|2022-05-09 09:46:20|186.87|184.47|186.73|184.33|186.87|184.47|186.73|184.33|0
1652089590000|2022-05-09 09:46:30|186.87|184.47|186.73|184.33|187.16|184.76|186.73|184.33|0
1652089600000|2022-05-09 09:46:40|186.58|184.18|186.3|183.9|186.58|184.18|186.3|183.9|0
1652089610000|2022-05-09 09:46:50|186.15|183.75|186.15|183.75|186.44|184.04|186.15|183.75|0
1652089620000|2022-05-09 09:47:00|186.01|183.61|183.85|181.45|186.01|183.61|183.85|181.45|0
1652089630000|2022-05-09 09:47:10|186.9|184.5|186.83|184.43|186.9|184.5|186.83|184.43|0
1652089640000|2022-05-09 09:47:20|186.69|184.29|186.54|184.14|186.69|184.29|186.4|184|0
1652089650000|2022-05-09 09:47:30|186.69|184.29|186.97|184.57|186.97|184.57|186.69|184.29|0
1652089660000|2022-05-09 09:47:40|186.69|184.29|187.4|185|187.4|185|186.54|184.14|0
1652089670000|2022-05-09 09:47:50|187.26|184.86|187.69|185.29|187.69|185.29|187.26|184.86|0
1652089680000|2022-05-09 09:48:00|187.83|185.43|187.61|185.21|187.83|185.43|187.61|185.21|0
1652089690000|2022-05-09 09:48:10|187.76|185.36|187.69|185.29|187.83|185.43|187.69|185.29|0
1652089700000|2022-05-09 09:48:20|187.83|185.43|186.9|184.5|187.83|185.43|186.9|184.5|0
1652089710000|2022-05-09 09:48:30|186.61|184.21|186.26|183.86|186.61|184.21|186.26|183.86|0
1652089720000|2022-05-09 09:48:40|186.54|184.14|186.54|184.14|186.54|184.14|186.4|184|0
1652089730000|2022-05-09 09:48:50|186.4|184|187.54|185.14|187.54|185.14|186.4|184|0
1652089740000|2022-05-09 09:49:00|187.69|185.29|187.83|185.43|188.12|185.72|187.69|185.29|0
1652089750000|2022-05-09 09:49:10|187.75|185.35|187.18|184.78|187.75|185.35|187.18|184.78|0
1652089760000|2022-05-09 09:49:20|187.11|184.71|187.4|185|187.4|185|186.83|184.43|0
1652089770000|2022-05-09 09:49:30|187.47|185.07|187.4|185|187.47|185.07|187.26|184.86|0
1652089780000|2022-05-09 09:49:40|187.54|185.14|187.97|185.57|187.97|185.57|187.54|185.14|0
1652089790000|2022-05-09 09:49:50|187.83|185.43|187.32|184.92|187.83|185.43|187.32|184.92|0
1652089800000|2022-05-09 09:50:00|187.47|185.07|187.11|184.71|187.54|185.14|187.11|184.71|0
1652089810000|2022-05-09 09:50:10|187.54|185.14|187.68|185.28|187.68|185.28|187.25|184.85|0
1652089820000|2022-05-09 09:50:20|187.61|185.21|187.83|185.43|187.83|185.43|187.4|185|0
1652089830000|2022-05-09 09:50:30|187.54|185.14|188.18|185.78|188.18|185.78|187.54|185.14|0
1652089840000|2022-05-09 09:50:40|188.26|185.86|188.26|185.86|188.26|185.86|187.97|185.57|0
1652089850000|2022-05-09 09:50:50|188.11|185.71|188.61|186.21|188.61|186.21|188.11|185.71|0
1652089860000|2022-05-09 09:51:00|188.69|186.29|188.83|186.43|188.83|186.43|188.4|186|0
1652089870000|2022-05-09 09:51:10|189.12|186.72|189.41|187.01|189.62|187.22|189.12|186.72|0
1652089880000|2022-05-09 09:51:20|189.26|186.86|188.83|186.43|189.26|186.86|188.83|186.43|0
1652089890000|2022-05-09 09:51:30|188.69|186.29|189.04|186.64|189.04|186.64|188.69|186.29|0
1652089900000|2022-05-09 09:51:40|189.19|186.79|188.83|186.43|189.19|186.79|188.76|186.36|0
1652089910000|2022-05-09 09:51:50|188.98|186.58|188.98|186.58|189.04|186.64|188.98|186.58|0
1652089920000|2022-05-09 09:52:00|188.97|186.57|188.76|186.36|188.97|186.57|188.76|186.36|0
1652089930000|2022-05-09 09:52:10|188.83|186.43|188.83|186.43|188.9|186.5|188.83|186.43|0
1652089940000|2022-05-09 09:52:20|188.76|186.36|188.83|186.43|188.83|186.43|188.76|186.36|0
1652089950000|2022-05-09 09:52:30|188.9|186.5|189.33|186.93|189.41|187.01|188.83|186.43|0
1652089960000|2022-05-09 09:52:40|189.41|187.01|189.55|187.15|189.55|187.15|189.33|186.93|0
1652089970000|2022-05-09 09:52:50|189.12|186.72|189.26|186.86|189.26|186.86|189.12|186.72|0
1652089980000|2022-05-09 09:53:00|189.12|186.72|189.41|187.01|189.41|187.01|189.12|186.72|0
1652089990000|2022-05-09 09:53:10|189.33|186.93|188.83|186.43|189.33|186.93|188.83|186.43|0
1652090000000|2022-05-09 09:53:20|188.9|186.5|188.25|185.85|188.9|186.5|188.25|185.85|0
1652090010000|2022-05-09 09:53:30|188.11|185.71|188.25|185.85|188.25|185.85|188.11|185.71|0
1652090020000|2022-05-09 09:53:40|187.82|185.42|187.97|185.57|187.97|185.57|187.82|185.42|0
1652090030000|2022-05-09 09:53:50|187.82|185.42|187.68|185.28|187.82|185.42|187.46|185.06|0
1652090040000|2022-05-09 09:54:00|187.97|185.57|187.82|185.42|187.97|185.57|187.82|185.42|0
1652090050000|2022-05-09 09:54:10|187.46|185.06|187.68|185.28|187.68|185.28|187.46|185.06|0
1652090060000|2022-05-09 09:54:20|187.54|185.14|187.46|185.06|187.54|185.14|187.17|184.77|0
1652090070000|2022-05-09 09:54:30|187.39|184.99|187.53|185.13|187.53|185.13|187.39|184.99|0
1652090080000|2022-05-09 09:54:40|187.68|185.28|187.68|185.28|187.75|185.35|187.68|185.28|0
1652090090000|2022-05-09 09:54:50|187.75|185.35|187.96|185.56|187.96|185.56|187.75|185.35|0
1652090100000|2022-05-09 09:55:00|187.89|185.49|187.53|185.13|187.89|185.49|187.46|185.06|0
1652090110000|2022-05-09 09:55:10|187.82|185.42|187.75|185.35|188.11|185.71|187.75|185.35|0
1652090120000|2022-05-09 09:55:20|188.03|185.63|188.11|185.71|188.18|185.78|187.96|185.56|0
1652090130000|2022-05-09 09:55:30|188.18|185.78|188.39|185.99|188.39|185.99|188.18|185.78|0
1652090140000|2022-05-09 09:55:40|188.83|186.43|188.83|186.43|188.97|186.57|188.68|186.28|0
1652090150000|2022-05-09 09:55:50|188.89|186.49|188.39|185.99|188.89|186.49|188.39|185.99|0
1652090160000|2022-05-09 09:56:00|188.25|185.85|187.82|185.42|188.25|185.85|187.82|185.42|0
1652090170000|2022-05-09 09:56:10|187.96|185.56|187.53|185.13|187.96|185.56|187.53|185.13|0
1652090180000|2022-05-09 09:56:20|187.39|184.99|187.31|184.91|187.39|184.99|187.31|184.91|0
1652090190000|2022-05-09 09:56:30|187.25|184.85|187.74|185.34|187.74|185.34|187.25|184.85|0
1652090200000|2022-05-09 09:56:40|187.96|185.56|188.11|185.71|188.39|185.99|187.96|185.56|0
1652090210000|2022-05-09 09:56:50|188.25|185.85|188.11|185.71|188.25|185.85|188.03|185.63|0
1652090220000|2022-05-09 09:57:00|188.25|185.85|187.67|185.27|188.25|185.85|187.53|185.13|0
1652090230000|2022-05-09 09:57:10|186.53|184.13|185.81|183.41|186.53|184.13|185.53|183.13|0
1652090240000|2022-05-09 09:57:20|185.96|183.56|185.53|183.13|185.96|183.56|185.53|183.13|0
1652090250000|2022-05-09 09:57:30|185.6|183.2|185.53|183.13|185.67|183.27|185.53|183.13|0
1652090260000|2022-05-09 09:57:40|185.67|183.27|185.81|183.41|185.81|183.41|185.53|183.13|0
1652090270000|2022-05-09 09:57:50|185.67|183.27|185.81|183.41|185.81|183.41|185.39|182.99|0
1652090280000|2022-05-09 09:58:00|185.67|183.27|185.74|183.34|185.81|183.41|185.67|183.27|0
1652090290000|2022-05-09 09:58:10|185.67|183.27|186.24|183.84|186.24|183.84|185.67|183.27|0
1652090300000|2022-05-09 09:58:20|186.53|184.13|186.81|184.41|186.96|184.56|186.53|184.13|0
1652090310000|2022-05-09 09:58:30|186.96|184.56|186.81|184.41|186.96|184.56|186.74|184.34|0
1652090320000|2022-05-09 09:58:40|186.45|184.05|186.53|184.13|186.53|184.13|186.31|183.91|0
1652090330000|2022-05-09 09:58:50|186.67|184.27|186.38|183.98|186.67|184.27|186.38|183.98|0
1652090340000|2022-05-09 09:59:00|186.45|184.05|187.24|184.84|187.24|184.84|186.45|184.05|0
1652090350000|2022-05-09 09:59:10|187.1|184.7|187.53|185.13|187.53|185.13|187.1|184.7|0
1652090360000|2022-05-09 09:59:20|187.67|185.27|187.81|185.41|187.96|185.56|187.67|185.27|0
1652090370000|2022-05-09 09:59:30|187.96|185.56|188.25|185.85|188.25|185.85|187.96|185.56|0
1652090380000|2022-05-09 09:59:40|188.1|185.7|188.82|186.42|188.82|186.42|188.1|185.7|0
1652090390000|2022-05-09 09:59:50|188.96|186.56|188.82|186.42|189.18|186.78|188.82|186.42|0
1652090400000|2022-05-09 10:00:00|188.68|186.28|189.54|187.14|189.54|187.14|188.68|186.28|0
1652090410000|2022-05-09 10:00:10|189.11|186.71|189.54|187.14|189.54|187.14|189.11|186.71|0
1652090420000|2022-05-09 10:00:20|189.68|187.28|189.75|187.35|189.75|187.35|189.54|187.14|0
1652090430000|2022-05-09 10:00:30|189.4|187|188.82|186.42|189.4|187|188.82|186.42|0
1652090440000|2022-05-09 10:00:40|188.89|186.49|189.4|187|189.4|187|188.89|186.49|0
1652090450000|2022-05-09 10:00:50|189.25|186.85|188.96|186.56|189.46|187.06|188.96|186.56|0
1652090460000|2022-05-09 10:01:00|188.82|186.42|188.53|186.13|188.82|186.42|188.53|186.13|0
1652090470000|2022-05-09 10:01:10|188.39|185.99|188.67|186.27|188.67|186.27|188.39|185.99|0
1652090480000|2022-05-09 10:01:20|188.53|186.13|188.89|186.49|188.89|186.49|188.24|185.84|0
1652090490000|2022-05-09 10:01:30|189.11|186.71|188.82|186.42|189.11|186.71|188.82|186.42|0
1652090500000|2022-05-09 10:01:40|188.96|186.56|188.67|186.27|188.96|186.56|188.53|186.13|0
1652090510000|2022-05-09 10:01:50|188.39|185.99|188.39|185.99|188.53|186.13|188.24|185.84|0
1652090520000|2022-05-09 10:02:00|188.53|186.13|188.24|185.84|188.67|186.27|188.24|185.84|0
1652090530000|2022-05-09 10:02:10|188.39|185.99|188.67|186.27|188.67|186.27|188.39|185.99|0
1652090540000|2022-05-09 10:02:20|188.82|186.42|188.74|186.34|188.82|186.42|188.67|186.27|0
1652090550000|2022-05-09 10:02:30|188.67|186.27|188.74|186.34|188.82|186.42|188.67|186.27|0
1652090560000|2022-05-09 10:02:40|188.67|186.27|188.38|185.98|188.74|186.34|188.38|185.98|0
1652090570000|2022-05-09 10:02:50|188.53|186.13|188.82|186.42|188.82|186.42|188.53|186.13|0
1652090580000|2022-05-09 10:03:00|188.74|186.34|189.03|186.63|189.1|186.7|188.74|186.34|0
1652090590000|2022-05-09 10:03:10|188.82|186.42|188.96|186.56|188.96|186.56|188.82|186.42|0
1652090600000|2022-05-09 10:03:20|188.88|186.48|188.53|186.13|188.88|186.48|188.45|186.05|0
1652090610000|2022-05-09 10:03:30|188.45|186.05|187.95|185.55|188.45|186.05|187.67|185.27|0
1652090620000|2022-05-09 10:03:40|188.1|185.7|188.53|186.13|188.53|186.13|188.1|185.7|0
1652090630000|2022-05-09 10:03:50|188.67|186.27|188.53|186.13|188.67|186.27|188.53|186.13|0
1652090640000|2022-05-09 10:04:00|188.38|185.98|188.24|185.84|188.38|185.98|188.24|185.84|0
1652090650000|2022-05-09 10:04:10|188.31|185.91|188.24|185.84|188.38|185.98|188.24|185.84|0
1652090660000|2022-05-09 10:04:20|188.1|185.7|188.1|185.7|188.1|185.7|187.95|185.55|0
1652090670000|2022-05-09 10:04:30|187.66|185.26|187.66|185.26|187.73|185.33|187.66|185.26|0
1652090680000|2022-05-09 10:04:40|187.81|185.41|188.02|185.62|188.02|185.62|187.81|185.41|0
1652090690000|2022-05-09 10:04:50|188.09|185.69|187.95|185.55|188.31|185.91|187.95|185.55|0
1652090700000|2022-05-09 10:05:00|188.09|185.69|188.09|185.69|188.09|185.69|187.95|185.55|0
1652090710000|2022-05-09 10:05:10|188.02|185.62|187.95|185.55|188.02|185.62|187.95|185.55|0
1652090720000|2022-05-09 10:05:20|188.09|185.69|188.16|185.76|188.16|185.76|187.95|185.55|0
1652090730000|2022-05-09 10:05:30|187.95|185.55|188.09|185.69|188.09|185.69|187.95|185.55|0
1652090740000|2022-05-09 10:05:40|188.24|185.84|188.67|186.27|188.67|186.27|188.24|185.84|0
1652090750000|2022-05-09 10:05:50|188.81|186.41|189.24|186.84|189.24|186.84|188.81|186.41|0
1652090760000|2022-05-09 10:06:00|189.39|186.99|189.1|186.7|189.39|186.99|189.1|186.7|0
1652090770000|2022-05-09 10:06:10|188.67|186.27|188.88|186.48|188.88|186.48|188.67|186.27|0
1652090780000|2022-05-09 10:06:20|189.24|186.84|189.1|186.7|189.24|186.84|189.1|186.7|0
1652090790000|2022-05-09 10:06:30|189.24|186.84|189.17|186.77|189.24|186.84|189.17|186.77|0
1652090800000|2022-05-09 10:06:40|189.02|186.62|188.67|186.27|189.1|186.7|188.67|186.27|0
1652090810000|2022-05-09 10:06:50|188.24|185.84|188.16|185.76|188.3|185.9|188.16|185.76|0
1652090820000|2022-05-09 10:07:00|187.95|185.55|187.8|185.4|187.95|185.55|187.8|185.4|0
1652090830000|2022-05-09 10:07:10|187.66|185.26|187.66|185.26|187.8|185.4|187.52|185.12|0
1652090840000|2022-05-09 10:07:20|187.73|185.33|187.8|185.4|187.8|185.4|187.73|185.33|0
1652090850000|2022-05-09 10:07:30|187.95|185.55|187.66|185.26|187.95|185.55|187.66|185.26|0
1652090860000|2022-05-09 10:07:40|187.37|184.97|187.23|184.83|187.37|184.97|187.23|184.83|0
1652090870000|2022-05-09 10:07:50|187.09|184.69|187.23|184.83|187.23|184.83|187.09|184.69|0
1652090880000|2022-05-09 10:08:00|187.52|185.12|187.44|185.04|187.52|185.12|187.44|185.04|0
1652090890000|2022-05-09 10:08:10|187.01|184.61|186.51|184.11|187.01|184.61|186.51|184.11|0
1652090900000|2022-05-09 10:08:20|186.44|184.04|186.8|184.4|186.8|184.4|186.44|184.04|0
1652090910000|2022-05-09 10:08:30|186.94|184.54|187.52|185.12|187.52|185.12|186.94|184.54|0
1652090920000|2022-05-09 10:08:40|187.37|184.97|187.58|185.18|187.66|185.26|187.37|184.97|0
1652090930000|2022-05-09 10:08:50|187.51|185.11|186.66|184.26|187.51|185.11|186.66|184.26|0
1652090940000|2022-05-09 10:09:00|186.94|184.54|187.3|184.9|187.3|184.9|186.94|184.54|0
1652090950000|2022-05-09 10:09:10|187.37|184.97|186.94|184.54|187.37|184.97|186.94|184.54|0
1652090960000|2022-05-09 10:09:20|186.87|184.47|186.8|184.4|187.08|184.68|186.8|184.4|0
1652090970000|2022-05-09 10:09:30|186.87|184.47|187.08|184.68|187.08|184.68|186.87|184.47|0
1652090980000|2022-05-09 10:09:40|187.37|184.97|187.51|185.11|187.51|185.11|187.37|184.97|0
1652090990000|2022-05-09 10:09:50|187.37|184.97|187.37|184.97|187.44|185.04|187.37|184.97|0
1652091000000|2022-05-09 10:10:00|187.23|184.83|187.23|184.83|187.37|184.97|187.23|184.83|0
1652091010000|2022-05-09 10:10:10|187.37|184.97|187.3|184.9|187.37|184.97|187.08|184.68|0
1652091020000|2022-05-09 10:10:20|187.37|184.97|187.08|184.68|187.37|184.97|187.08|184.68|0
1652091030000|2022-05-09 10:10:30|187.15|184.75|187.29|184.89|187.29|184.89|187.15|184.75|0
1652091040000|2022-05-09 10:10:40|187.08|184.68|186.94|184.54|187.08|184.68|186.94|184.54|0
1652091050000|2022-05-09 10:10:50|187.01|184.61|187.01|184.61|187.01|184.61|187.01|184.61|0
1652091060000|2022-05-09 10:11:00|186.8|184.4|186.72|184.32|186.8|184.4|186.72|184.32|0
1652091070000|2022-05-09 10:11:10|186.65|184.25|186.8|184.4|186.8|184.4|186.65|184.25|0
1652091080000|2022-05-09 10:11:20|186.65|184.25|186.8|184.4|186.8|184.4|186.65|184.25|0
1652091090000|2022-05-09 10:11:30|186.79|184.39|186.79|184.39|186.79|184.39|186.79|184.39|0
1652091100000|2022-05-09 10:11:40|186.72|184.32|186.72|184.32|186.72|184.32|186.72|184.32|0
1652091110000|2022-05-09 10:11:50|186.79|184.39|186.37|183.97|186.79|184.39|186.37|183.97|0
1652091120000|2022-05-09 10:12:00|186.22|183.82|186.08|183.68|186.22|183.82|186.01|183.61|0
1652091130000|2022-05-09 10:12:10|186.29|183.89|186.65|184.25|186.65|184.25|186.29|183.89|0
1652091140000|2022-05-09 10:12:20|186.51|184.11|186.22|183.82|186.65|184.25|186.22|183.82|0
1652091150000|2022-05-09 10:12:30|186.36|183.96|186.22|183.82|186.36|183.96|186.22|183.82|0
1652091160000|2022-05-09 10:12:40|186.29|183.89|186.51|184.11|186.65|184.25|186.29|183.89|0
1652091170000|2022-05-09 10:12:50|186.43|184.03|186.36|183.96|186.51|184.11|186.36|183.96|0
1652091180000|2022-05-09 10:13:00|186.65|184.25|186.79|184.39|186.79|184.39|186.65|184.25|0
1652091190000|2022-05-09 10:13:10|186.65|184.25|186.51|184.11|186.65|184.25|186.51|184.11|0
1652091200000|2022-05-09 10:13:20|186.22|183.82|186.22|183.82|186.22|183.82|186.22|183.82|0
1652091220000|2022-05-09 10:13:40|186.08|183.68|186.08|183.68|186.08|183.68|186.08|183.68|0
1652091230000|2022-05-09 10:13:50|185.93|183.53|185.79|183.39|186|183.6|185.79|183.39|0
1652091240000|2022-05-09 10:14:00|185.93|183.53|185.93|183.53|186.22|183.82|185.93|183.53|0
1652091250000|2022-05-09 10:14:10|185.86|183.46|185.65|183.25|185.93|183.53|185.65|183.25|0
1652091260000|2022-05-09 10:14:20|185.79|183.39|186.08|183.68|186.08|183.68|185.79|183.39|0
1652091270000|2022-05-09 10:14:30|185.93|183.53|185.79|183.39|185.93|183.53|185.79|183.39|0
1652091280000|2022-05-09 10:14:40|185.65|183.25|185.79|183.39|185.79|183.39|185.65|183.25|0
1652091290000|2022-05-09 10:14:50|185.93|183.53|185.93|183.53|185.93|183.53|185.79|183.39|0
1652091300000|2022-05-09 10:15:00|185.65|183.25|185.79|183.39|185.79|183.39|185.65|183.25|0
1652091310000|2022-05-09 10:15:10|185.93|183.53|186.08|183.68|186.08|183.68|185.93|183.53|0
1652091320000|2022-05-09 10:15:20|185.93|183.53|186|183.6|186|183.6|185.93|183.53|0
1652091330000|2022-05-09 10:15:30|186.08|183.68|185.93|183.53|186.08|183.68|185.93|183.53|0
1652091340000|2022-05-09 10:15:40|186.07|183.67|185.79|183.39|186.07|183.67|185.79|183.39|0
1652091350000|2022-05-09 10:15:50|185.93|183.53|185.79|183.39|185.93|183.53|185.79|183.39|0
1652091360000|2022-05-09 10:16:00|185.93|183.53|185.79|183.39|185.93|183.53|185.79|183.39|0
1652091370000|2022-05-09 10:16:10|185.93|183.53|185.86|183.46|185.93|183.53|185.86|183.46|0
1652091380000|2022-05-09 10:16:20|185.93|183.53|185.71|183.31|185.93|183.53|185.71|183.31|0
1652091390000|2022-05-09 10:16:30|185.65|183.25|185.65|183.25|185.65|183.25|185.57|183.17|0
1652091410000|2022-05-09 10:16:50|185.79|183.39|186.22|183.82|186.22|183.82|185.79|183.39|0
1652091420000|2022-05-09 10:17:00|186.5|184.1|186.79|184.39|186.93|184.53|186.5|184.1|0
1652091430000|2022-05-09 10:17:10|186.5|184.1|186.64|184.24|186.64|184.24|186.5|184.1|0
1652091440000|2022-05-09 10:17:20|186.5|184.1|186.22|183.82|186.5|184.1|186.22|183.82|0
1652091450000|2022-05-09 10:17:30|186.14|183.74|186.36|183.96|186.36|183.96|186.07|183.67|0
1652091460000|2022-05-09 10:17:40|186.21|183.81|186.5|184.1|186.5|184.1|186.21|183.81|0
1652091470000|2022-05-09 10:17:50|186.21|183.81|186.36|183.96|186.36|183.96|186.07|183.67|0
1652091480000|2022-05-09 10:18:00|186.28|183.88|186.21|183.81|186.36|183.96|186.21|183.81|0
1652091490000|2022-05-09 10:18:10|186.5|184.1|186.57|184.17|186.57|184.17|186.43|184.03|0
1652091500000|2022-05-09 10:18:20|186.5|184.1|186.43|184.03|186.5|184.1|186.43|184.03|0
1652091510000|2022-05-09 10:18:30|186.64|184.24|187.36|184.96|187.5|185.1|186.64|184.24|0
1652091520000|2022-05-09 10:18:40|187.21|184.81|187.64|185.24|187.64|185.24|187.21|184.81|0
1652091530000|2022-05-09 10:18:50|187.21|184.81|187.36|184.96|187.36|184.96|187.21|184.81|0
1652091540000|2022-05-09 10:19:00|186.93|184.53|186.78|184.38|186.93|184.53|186.78|184.38|0
1652091550000|2022-05-09 10:19:10|186.28|183.88|186.14|183.74|186.28|183.88|186.07|183.67|0
1652091560000|2022-05-09 10:19:20|186.21|183.81|185.78|183.38|186.21|183.81|185.78|183.38|0
1652091570000|2022-05-09 10:19:30|185.85|183.45|186.07|183.67|186.21|183.81|185.85|183.45|0
1652091580000|2022-05-09 10:19:40|185.71|183.31|185.93|183.53|185.93|183.53|185.71|183.31|0
1652091590000|2022-05-09 10:19:50|185.99|183.59|186.64|184.24|186.64|184.24|185.99|183.59|0
1652091600000|2022-05-09 10:20:00|186.78|184.38|186.93|184.53|186.93|184.53|186.64|184.24|0
1652091610000|2022-05-09 10:20:10|187.07|184.67|186.78|184.38|187.21|184.81|186.78|184.38|0
1652091620000|2022-05-09 10:20:20|186.64|184.24|186.64|184.24|186.64|184.24|186.64|184.24|0
1652091630000|2022-05-09 10:20:30|186.78|184.38|186.64|184.24|186.78|184.38|186.64|184.24|0
1652091640000|2022-05-09 10:20:40|186.5|184.1|185.99|183.59|186.5|184.1|185.99|183.59|0
1652091650000|2022-05-09 10:20:50|186.35|183.95|186.5|184.1|186.5|184.1|186.35|183.95|0
1652091660000|2022-05-09 10:21:00|186.28|183.88|185.92|183.52|186.28|183.88|185.92|183.52|0
1652091670000|2022-05-09 10:21:10|186.35|183.95|186.78|184.38|186.85|184.45|186.35|183.95|0
1652091680000|2022-05-09 10:21:20|187.14|184.74|187.42|185.02|187.42|185.02|187.14|184.74|0
1652091690000|2022-05-09 10:21:30|187.35|184.95|187.35|184.95|187.35|184.95|187.07|184.67|0
1652091700000|2022-05-09 10:21:40|187.5|185.1|187.35|184.95|187.5|185.1|187.28|184.88|0
1652091710000|2022-05-09 10:21:50|187.42|185.02|187.35|184.95|187.5|185.1|187.35|184.95|0
1652091720000|2022-05-09 10:22:00|187.42|185.02|187.14|184.74|187.42|185.02|187.14|184.74|0
1652091730000|2022-05-09 10:22:10|187.21|184.81|187.21|184.81|187.21|184.81|187.07|184.67|0
1652091740000|2022-05-09 10:22:20|187.07|184.67|187.07|184.67|187.21|184.81|187.07|184.67|0
1652091750000|2022-05-09 10:22:30|186.92|184.52|186.49|184.09|186.92|184.52|186.49|184.09|0
1652091760000|2022-05-09 10:22:40|186.64|184.24|186.21|183.81|186.64|184.24|186.21|183.81|0
1652091770000|2022-05-09 10:22:50|186.49|184.09|186.49|184.09|186.92|184.52|186.49|184.09|0
1652091780000|2022-05-09 10:23:00|186.42|184.02|186.21|183.81|186.42|184.02|186.21|183.81|0
1652091790000|2022-05-09 10:23:10|186.13|183.73|186.06|183.66|186.13|183.73|186.06|183.66|0
1652091800000|2022-05-09 10:23:20|186.13|183.73|186.21|183.81|186.21|183.81|185.92|183.52|0
1652091810000|2022-05-09 10:23:30|186.06|183.66|186.35|183.95|186.35|183.95|185.99|183.59|0
1652091820000|2022-05-09 10:23:40|186.06|183.66|185.92|183.52|186.06|183.66|185.92|183.52|0
1652091830000|2022-05-09 10:23:50|185.99|183.59|186.27|183.87|186.27|183.87|185.85|183.45|0
1652091840000|2022-05-09 10:24:00|186.35|183.95|186.06|183.66|186.35|183.95|186.06|183.66|0
1652091850000|2022-05-09 10:24:10|186.21|183.81|186.35|183.95|186.35|183.95|186.21|183.81|0
1652091860000|2022-05-09 10:24:20|186.06|183.66|186.42|184.02|186.42|184.02|186.06|183.66|0
1652091870000|2022-05-09 10:24:30|186.49|184.09|186.27|183.87|186.49|184.09|186.21|183.81|0
1652091880000|2022-05-09 10:24:40|186.49|184.09|186.2|183.8|186.49|184.09|186.2|183.8|0
1652091890000|2022-05-09 10:24:50|186.06|183.66|185.7|183.3|186.06|183.66|185.63|183.23|0
1652091900000|2022-05-09 10:25:00|185.92|183.52|186.06|183.66|186.06|183.66|185.92|183.52|0
1652091910000|2022-05-09 10:25:10|185.92|183.52|186.13|183.73|186.13|183.73|185.92|183.52|0
1652091920000|2022-05-09 10:25:20|186.27|183.87|186.49|184.09|186.49|184.09|186.27|183.87|0
1652091930000|2022-05-09 10:25:30|186.56|184.16|186.2|183.8|186.56|184.16|186.06|183.66|0
1652091940000|2022-05-09 10:25:40|186.06|183.66|185.78|183.38|186.06|183.66|185.78|183.38|0
1652091950000|2022-05-09 10:25:50|185.84|183.44|185.78|183.38|185.84|183.44|185.78|183.38|0
1652091960000|2022-05-09 10:26:00|185.92|183.52|186.2|183.8|186.2|183.8|185.92|183.52|0
1652091970000|2022-05-09 10:26:10|185.99|183.59|185.99|183.59|185.99|183.59|185.99|183.59|0
1652091980000|2022-05-09 10:26:20|185.84|183.44|185.84|183.44|185.84|183.44|185.84|183.44|0
1652091990000|2022-05-09 10:26:30|185.77|183.37|185.77|183.37|185.77|183.37|185.77|183.37|0
1652092000000|2022-05-09 10:26:40|185.63|183.23|185.63|183.23|185.77|183.37|185.63|183.23|0
1652092010000|2022-05-09 10:26:50|185.92|183.52|185.92|183.52|185.92|183.52|185.77|183.37|0
1652092020000|2022-05-09 10:27:00|185.84|183.44|185.49|183.09|185.92|183.52|185.49|183.09|0
1652092030000|2022-05-09 10:27:10|185.63|183.23|185.7|183.3|185.92|183.52|185.63|183.23|0
1652092040000|2022-05-09 10:27:20|185.56|183.16|185.63|183.23|185.63|183.23|185.49|183.09|0
1652092050000|2022-05-09 10:27:30|185.7|183.3|183.92|181.52|185.7|183.3|183.92|181.52|0
1652092060000|2022-05-09 10:27:40|184.49|182.09|184.35|181.95|184.49|182.09|184.07|181.67|0
1652092070000|2022-05-09 10:27:50|184.49|182.09|184.35|181.95|184.49|182.09|184.35|181.95|0
1652092080000|2022-05-09 10:28:00|184.21|181.81|183.78|181.38|184.21|181.81|183.78|181.38|0
1652092090000|2022-05-09 10:28:10|184.06|181.66|183.78|181.38|184.06|181.66|183.78|181.38|0
1652092100000|2022-05-09 10:28:20|183.92|181.52|184.06|181.66|184.06|181.66|183.92|181.52|0
1652092110000|2022-05-09 10:28:30|184.21|181.81|184.63|182.23|184.63|182.23|184.21|181.81|0
1652092120000|2022-05-09 10:28:40|184.49|182.09|184.56|182.16|184.7|182.3|184.49|182.09|0
1652092130000|2022-05-09 10:28:50|184.92|182.52|184.84|182.44|184.92|182.52|184.84|182.44|0
1652092140000|2022-05-09 10:29:00|184.77|182.37|184.7|182.3|184.77|182.37|184.63|182.23|0
1652092150000|2022-05-09 10:29:10|184.63|182.23|184.92|182.52|184.92|182.52|184.49|182.09|0
1652092160000|2022-05-09 10:29:20|185.2|182.8|185.2|182.8|185.2|182.8|185.06|182.66|0
1652092170000|2022-05-09 10:29:30|185.06|182.66|185.77|183.37|185.77|183.37|185.06|182.66|0
1652092180000|2022-05-09 10:29:40|185.63|183.23|185.91|183.51|185.91|183.51|185.63|183.23|0
1652092190000|2022-05-09 10:29:50|185.77|183.37|185.48|183.08|185.77|183.37|185.48|183.08|0
1652092200000|2022-05-09 10:30:00|185.63|183.23|185.63|183.23|185.77|183.37|185.63|183.23|0
1652092210000|2022-05-09 10:30:10|185.77|183.37|185.41|183.01|185.77|183.37|185.41|183.01|0
1652092220000|2022-05-09 10:30:20|185.55|183.15|185.12|182.72|185.55|183.15|185.12|182.72|0
1652092230000|2022-05-09 10:30:30|185.06|182.66|185.06|182.66|185.12|182.72|185.06|182.66|0
1652092240000|2022-05-09 10:30:40|184.2|181.8|184.2|181.8|184.35|181.95|184.2|181.8|0
1652092250000|2022-05-09 10:30:50|184.06|181.66|184.35|181.95|184.35|181.95|184.06|181.66|0
1652092260000|2022-05-09 10:31:00|184.41|182.01|183.92|181.52|184.41|182.01|183.92|181.52|0
1652092270000|2022-05-09 10:31:10|184.06|181.66|183.92|181.52|184.06|181.66|183.92|181.52|0
1652092280000|2022-05-09 10:31:20|183.64|181.24|183.35|180.95|183.64|181.24|183.35|180.95|0
1652092290000|2022-05-09 10:31:30|183.21|180.81|182.93|180.53|183.21|180.81|182.93|180.53|0
1652092300000|2022-05-09 10:31:40|182.79|180.39|182.5|180.1|182.79|180.39|182.5|180.1|0
1652092310000|2022-05-09 10:31:50|182.64|180.24|182.64|180.24|182.79|180.39|182.64|180.24|0
1652092320000|2022-05-09 10:32:00|182.93|180.53|183.21|180.81|183.21|180.81|182.93|180.53|0
1652092330000|2022-05-09 10:32:10|183.42|181.02|183.56|181.16|183.56|181.16|183.42|181.02|0
1652092340000|2022-05-09 10:32:20|183.49|181.09|183.21|180.81|183.49|181.09|183.21|180.81|0
1652092350000|2022-05-09 10:32:30|183.28|180.88|183.42|181.02|183.42|181.02|183.28|180.88|0
1652092360000|2022-05-09 10:32:40|183.21|180.81|183.13|180.73|183.21|180.81|183.13|180.73|0
1652092370000|2022-05-09 10:32:50|183.07|180.67|183.21|180.81|183.21|180.81|182.99|180.59|0
1652092380000|2022-05-09 10:33:00|183.07|180.67|182.85|180.45|183.07|180.67|182.85|180.45|0
1652092390000|2022-05-09 10:33:10|182.78|180.38|182.22|179.82|182.78|180.38|182.22|179.82|0
1652092400000|2022-05-09 10:33:20|182.36|179.96|182.36|179.96|182.64|180.24|182.36|179.96|0
1652092410000|2022-05-09 10:33:30|182.22|179.82|183.21|180.81|183.21|180.81|182.08|179.68|0
1652092420000|2022-05-09 10:33:40|183.35|180.95|183.35|180.95|183.35|180.95|183.35|180.95|0
1652092430000|2022-05-09 10:33:50|183.21|180.81|182.92|180.52|183.21|180.81|182.78|180.38|0
1652092440000|2022-05-09 10:34:00|182.78|180.38|183.06|180.66|183.06|180.66|182.78|180.38|0
1652092450000|2022-05-09 10:34:10|183.21|180.81|183.21|180.81|183.21|180.81|183.21|180.81|0
1652092460000|2022-05-09 10:34:20|183.06|180.66|182.92|180.52|183.06|180.66|182.92|180.52|0
1652092470000|2022-05-09 10:34:30|182.85|180.45|182.78|180.38|182.85|180.45|182.78|180.38|0
1652092480000|2022-05-09 10:34:40|182.92|180.52|182.78|180.38|182.92|180.52|182.78|180.38|0
1652092490000|2022-05-09 10:34:50|182.85|180.45|182.64|180.24|182.85|180.45|182.36|179.96|0
1652092500000|2022-05-09 10:35:00|182.36|179.96|182.5|180.1|182.5|180.1|182.28|179.88|0
1652092510000|2022-05-09 10:35:10|182.78|180.38|182.36|179.96|182.78|180.38|182.36|179.96|0
1652092520000|2022-05-09 10:35:20|182.22|179.82|182.22|179.82|182.22|179.82|181.79|179.39|0
1652092530000|2022-05-09 10:35:30|182.07|179.67|181.93|179.53|182.07|179.67|181.79|179.39|0
1652092540000|2022-05-09 10:35:40|182.22|179.82|181.86|179.46|182.22|179.82|181.86|179.46|0
1652092550000|2022-05-09 10:35:50|181.93|179.53|181.93|179.53|182.21|179.81|181.93|179.53|0
1652092560000|2022-05-09 10:36:00|181.79|179.39|181.93|179.53|181.93|179.53|181.79|179.39|0
1652092570000|2022-05-09 10:36:10|181.79|179.39|181.58|179.18|181.79|179.39|181.51|179.11|0
1652092580000|2022-05-09 10:36:20|181.51|179.11|181.51|179.11|181.51|179.11|181.37|178.97|0
1652092590000|2022-05-09 10:36:30|181.79|179.39|181.93|179.53|181.93|179.53|181.79|179.39|0
1652092600000|2022-05-09 10:36:40|181.79|179.39|181.65|179.25|181.79|179.39|181.65|179.25|0
1652092610000|2022-05-09 10:36:50|181.37|178.97|181.58|179.18|181.65|179.25|181.37|178.97|0
1652092620000|2022-05-09 10:37:00|181.93|179.53|181.65|179.25|181.93|179.53|181.65|179.25|0
1652092630000|2022-05-09 10:37:10|182.07|179.67|182|179.6|182.07|179.67|181.93|179.53|0
1652092640000|2022-05-09 10:37:20|181.86|179.46|181.65|179.25|181.86|179.46|181.65|179.25|0
1652092650000|2022-05-09 10:37:30|181.79|179.39|181.79|179.39|181.79|179.39|181.79|179.39|0
1652092660000|2022-05-09 10:37:40|181.93|179.53|182.07|179.67|182.21|179.81|181.93|179.53|0
1652092670000|2022-05-09 10:37:50|182.35|179.95|182.49|180.09|182.49|180.09|182.21|179.81|0
1652092680000|2022-05-09 10:38:00|182.35|179.95|182.07|179.67|182.35|179.95|182.07|179.67|0
1652092690000|2022-05-09 10:38:10|182|179.6|181.86|179.46|182|179.6|181.86|179.46|0
1652092700000|2022-05-09 10:38:20|181.79|179.39|181.08|178.68|181.79|179.39|181.08|178.68|0
1652092710000|2022-05-09 10:38:30|180.94|178.54|180.52|178.12|180.94|178.54|180.52|178.12|0
1652092720000|2022-05-09 10:38:40|180.66|178.26|180.8|178.4|180.8|178.4|180.38|177.98|0
1652092730000|2022-05-09 10:38:50|180.94|178.54|180.8|178.4|180.94|178.54|180.8|178.4|0
1652092740000|2022-05-09 10:39:00|180.87|178.47|180.52|178.12|180.87|178.47|180.52|178.12|0
1652092750000|2022-05-09 10:39:10|180.59|178.19|180.66|178.26|180.8|178.4|180.59|178.19|0
1652092760000|2022-05-09 10:39:20|180.73|178.33|180.8|178.4|181.08|178.68|180.73|178.33|0
1652092770000|2022-05-09 10:39:30|181.08|178.68|180.66|178.26|181.08|178.68|180.66|178.26|0
1652092780000|2022-05-09 10:39:40|180.52|178.12|180.66|178.26|180.66|178.26|180.24|177.84|0
1652092790000|2022-05-09 10:39:50|180.24|177.84|180.1|177.7|180.24|177.84|180.1|177.7|0
1652092800000|2022-05-09 10:40:00|180.24|177.84|180.66|178.26|180.66|178.26|180.24|177.84|0
1652092810000|2022-05-09 10:40:10|180.52|178.12|180.1|177.7|180.52|178.12|180.1|177.7|0
1652092820000|2022-05-09 10:40:20|179.96|177.56|179.89|177.49|179.96|177.56|179.89|177.49|0
1652092830000|2022-05-09 10:40:30|179.4|177|179.4|177|179.82|177.42|179.4|177|0
1652092840000|2022-05-09 10:40:40|179.82|177.42|179.54|177.14|179.82|177.42|179.54|177.14|0
1652092850000|2022-05-09 10:40:50|179.4|177|178.98|176.58|179.4|177|178.98|176.58|0
1652092860000|2022-05-09 10:41:00|178.56|176.16|178.98|176.58|179.05|176.65|178.56|176.16|0
1652092870000|2022-05-09 10:41:10|178.7|176.3|178.7|176.3|178.84|176.44|178.7|176.3|0
1652092890000|2022-05-09 10:41:30|178.84|176.44|178.98|176.58|178.98|176.58|178.84|176.44|0
1652092900000|2022-05-09 10:41:40|178.84|176.44|178.63|176.23|178.98|176.58|178.63|176.23|0
1652092910000|2022-05-09 10:41:50|178.56|176.16|178.7|176.3|178.7|176.3|178.56|176.16|0
1652092920000|2022-05-09 10:42:00|178.84|176.44|178.84|176.44|178.84|176.44|178.84|176.44|0
1652092930000|2022-05-09 10:42:10|178.98|176.58|179.12|176.72|179.12|176.72|178.98|176.58|0
1652092940000|2022-05-09 10:42:20|178.98|176.58|179.12|176.72|179.12|176.72|178.98|176.58|0
1652092950000|2022-05-09 10:42:30|178.98|176.58|178.84|176.44|178.98|176.58|178.84|176.44|0
1652092960000|2022-05-09 10:42:40|178.9|176.5|178.7|176.3|178.9|176.5|178.7|176.3|0
1652092970000|2022-05-09 10:42:50|178.84|176.44|178.76|176.36|178.84|176.44|178.76|176.36|0
1652092980000|2022-05-09 10:43:00|178.62|176.22|178.7|176.3|178.7|176.3|178.56|176.16|0
1652092990000|2022-05-09 10:43:10|178.76|176.36|178.56|176.16|178.84|176.44|178.56|176.16|0
1652093000000|2022-05-09 10:43:20|178.7|176.3|178.56|176.16|178.7|176.3|178.56|176.16|0
1652093010000|2022-05-09 10:43:30|178.7|176.3|178.7|176.3|178.7|176.3|178.56|176.16|0
1652093020000|2022-05-09 10:43:40|178.62|176.22|178.56|176.16|178.62|176.22|178.56|176.16|0
1652093030000|2022-05-09 10:43:50|178.7|176.3|178.7|176.3|178.7|176.3|178.7|176.3|0
1652093040000|2022-05-09 10:44:00|178.56|176.16|178.56|176.16|178.56|176.16|178.56|176.16|0
1652093050000|2022-05-09 10:44:10|178.7|176.3|178.56|176.16|178.7|176.3|178.56|176.16|0
1652093060000|2022-05-09 10:44:20|178.7|176.3|178.83|176.43|178.83|176.43|178.7|176.3|0
1652093070000|2022-05-09 10:44:30|178.7|176.3|178.69|176.29|178.7|176.3|178.56|176.16|0
1652093080000|2022-05-09 10:44:40|178.56|176.16|178.56|176.16|178.56|176.16|178.56|176.16|0
1652093090000|2022-05-09 10:44:50|178.69|176.29|178.69|176.29|178.69|176.29|178.69|176.29|0
1652093100000|2022-05-09 10:45:00|178.76|176.36|178.83|176.43|178.97|176.57|178.76|176.36|0
1652093110000|2022-05-09 10:45:10|178.97|176.57|178.97|176.57|179.04|176.64|178.97|176.57|0
1652093120000|2022-05-09 10:45:20|178.83|176.43|178.69|176.29|178.83|176.43|178.69|176.29|0
1652093140000|2022-05-09 10:45:40|178.83|176.43|178.55|176.15|178.83|176.43|178.55|176.15|0
1652093160000|2022-05-09 10:46:00|178.62|176.22|178.55|176.15|178.69|176.29|178.55|176.15|0
1652093180000|2022-05-09 10:46:20|178.62|176.22|178.55|176.15|178.62|176.22|178.55|176.15|0
1652093190000|2022-05-09 10:46:30|178.62|176.22|178.55|176.15|178.62|176.22|178.55|176.15|0
1652093200000|2022-05-09 10:46:40|178.62|176.22|178.62|176.22|178.62|176.22|178.62|176.22|0
1652093210000|2022-05-09 10:46:50|178.55|176.15|178.55|176.15|178.55|176.15|178.55|176.15|0
1652093220000|2022-05-09 10:47:00|177.44|175.04|177.86|175.46|177.86|175.46|177.44|175.04|0
1652093230000|2022-05-09 10:47:10|177.44|175.04|177.44|175.04|177.58|175.18|177.44|175.04|0
1652093240000|2022-05-09 10:47:20|177.02|174.62|176.88|174.48|177.02|174.62|176.74|174.34|0
1652093250000|2022-05-09 10:47:30|176.74|174.34|176.74|174.34|176.88|174.48|176.74|174.34|0
1652093260000|2022-05-09 10:47:40|176.6|174.2|176.47|174.07|176.6|174.2|176.33|173.93|0
1652093270000|2022-05-09 10:47:50|176.19|173.79|176.47|174.07|176.53|174.13|176.19|173.79|0
1652093280000|2022-05-09 10:48:00|176.74|174.34|176.47|174.07|176.74|174.34|176.47|174.07|0
1652093290000|2022-05-09 10:48:10|176.33|173.93|176.39|173.99|176.47|174.07|176.33|173.93|0
1652093300000|2022-05-09 10:48:20|176.33|173.93|176.39|173.99|176.47|174.07|176.33|173.93|0
1652093310000|2022-05-09 10:48:30|176.6|174.2|176.46|174.06|176.6|174.2|176.46|174.06|0
1652093320000|2022-05-09 10:48:40|176.53|174.13|177.3|174.9|177.3|174.9|176.53|174.13|0
1652093330000|2022-05-09 10:48:50|177.44|175.04|177.71|175.31|177.71|175.31|177.44|175.04|0
1652093340000|2022-05-09 10:49:00|178.13|175.73|178.83|176.43|178.83|176.43|178.13|175.73|0
1652093350000|2022-05-09 10:49:10|178.69|176.29|178.62|176.22|178.83|176.43|178.55|176.15|0
1652093360000|2022-05-09 10:49:20|178.55|176.15|178.83|176.43|178.83|176.43|178.55|176.15|0
1652093370000|2022-05-09 10:49:30|178.97|176.57|178.89|176.49|179.11|176.71|178.89|176.49|0
1652093380000|2022-05-09 10:49:40|178.97|176.57|179.11|176.71|179.11|176.71|178.97|176.57|0
1652093390000|2022-05-09 10:49:50|179.25|176.85|179.81|177.41|179.81|177.41|179.25|176.85|0
1652093400000|2022-05-09 10:50:00|179.67|177.27|179.81|177.41|179.81|177.41|179.67|177.27|0
1652093410000|2022-05-09 10:50:10|179.95|177.55|179.87|177.47|180.09|177.69|179.87|177.47|0
1652093420000|2022-05-09 10:50:20|179.95|177.55|179.39|176.99|179.95|177.55|179.39|176.99|0
1652093430000|2022-05-09 10:50:30|179.31|176.91|179.03|176.63|179.39|176.99|179.03|176.63|0
1652093440000|2022-05-09 10:50:40|178.97|176.57|178.55|176.15|178.97|176.57|178.27|175.87|0
1652093450000|2022-05-09 10:50:50|178.41|176.01|178.69|176.29|178.69|176.29|178.41|176.01|0
1652093460000|2022-05-09 10:51:00|178.61|176.21|178.06|175.66|178.61|176.21|178.06|175.66|0
1652093470000|2022-05-09 10:51:10|177.99|175.59|177.57|175.17|177.99|175.59|177.57|175.17|0
1652093480000|2022-05-09 10:51:20|177.43|175.03|177.5|175.1|177.5|175.1|177.29|174.89|0
1652093490000|2022-05-09 10:51:30|177.29|174.89|177.29|174.89|177.29|174.89|177.15|174.75|0
1652093500000|2022-05-09 10:51:40|177.43|175.03|178.74|176.34|178.74|176.34|176.13|173.73|0
1652093510000|2022-05-09 10:51:50|178.6|176.2|178.32|175.92|178.6|176.2|178.32|175.92|0
1652093520000|2022-05-09 10:52:00|177.98|175.58|177.05|174.65|177.98|175.58|176.85|174.45|0
1652093530000|2022-05-09 10:52:10|177.13|174.73|177.68|175.28|177.68|175.28|177.13|174.73|0
1652093540000|2022-05-09 10:52:20|177.54|175.14|177.26|174.86|177.54|175.14|177.26|174.86|0
1652093550000|2022-05-09 10:52:30|176.99|174.59|177.33|174.93|177.33|174.93|176.99|174.59|0
1652093560000|2022-05-09 10:52:40|177.26|174.86|177.82|175.42|177.82|175.42|177.26|174.86|0
1652093570000|2022-05-09 10:52:50|177.61|175.21|177.4|175|177.61|175.21|177.4|175|0
1652093580000|2022-05-09 10:53:00|177.68|175.28|177.96|175.56|177.96|175.56|177.54|175.14|0
1652093590000|2022-05-09 10:53:10|178.1|175.7|178.3|175.9|178.37|175.97|178.1|175.7|0
1652093600000|2022-05-09 10:53:20|178.23|175.83|178.51|176.11|178.51|176.11|178.23|175.83|0
1652093610000|2022-05-09 10:53:30|178.37|175.97|178.51|176.11|178.51|176.11|178.37|175.97|0
1652093620000|2022-05-09 10:53:40|178.37|175.97|179.21|176.81|179.35|176.95|178.37|175.97|0
1652093630000|2022-05-09 10:53:50|179.07|176.67|178.93|176.53|179.14|176.74|178.93|176.53|0
1652093640000|2022-05-09 10:54:00|179.07|176.67|178.93|176.53|179.07|176.67|178.93|176.53|0
1652093650000|2022-05-09 10:54:10|178.51|176.11|178.86|176.46|178.93|176.53|178.51|176.11|0
1652093660000|2022-05-09 10:54:20|178.93|176.53|179.07|176.67|179.07|176.67|178.93|176.53|0
1652093670000|2022-05-09 10:54:30|178.93|176.53|178.65|176.25|178.93|176.53|178.65|176.25|0
1652093680000|2022-05-09 10:54:40|178.93|176.53|178.93|176.53|179.07|176.67|178.93|176.53|0
1652093690000|2022-05-09 10:54:50|178.79|176.39|178.65|176.25|178.79|176.39|178.65|176.25|0
1652093700000|2022-05-09 10:55:00|178.58|176.18|178.79|176.39|178.79|176.39|178.58|176.18|0
1652093710000|2022-05-09 10:55:10|178.86|176.46|179.07|176.67|179.07|176.67|178.79|176.39|0
1652093720000|2022-05-09 10:55:20|179.21|176.81|179.41|177.01|179.41|177.01|179.21|176.81|0
1652093730000|2022-05-09 10:55:30|179.49|177.09|179.41|177.01|179.49|177.09|179.41|177.01|0
1652093740000|2022-05-09 10:55:40|179.49|177.09|179.63|177.23|179.63|177.23|179.41|177.01|0
1652093750000|2022-05-09 10:55:50|179.9|177.5|179.62|177.22|179.9|177.5|179.62|177.22|0
1652093760000|2022-05-09 10:56:00|179.69|177.29|179.76|177.36|179.76|177.36|179.62|177.22|0
1652093770000|2022-05-09 10:56:10|179.9|177.5|179.9|177.5|180.04|177.64|179.9|177.5|0
1652093780000|2022-05-09 10:56:20|179.76|177.36|180.04|177.64|180.04|177.64|179.76|177.36|0
1652093790000|2022-05-09 10:56:30|179.9|177.5|180.04|177.64|180.04|177.64|179.9|177.5|0
1652093800000|2022-05-09 10:56:40|180.18|177.78|180.18|177.78|180.32|177.92|180.18|177.78|0
1652093810000|2022-05-09 10:56:50|180.04|177.64|179.76|177.36|180.04|177.64|179.62|177.22|0
1652093820000|2022-05-09 10:57:00|179.62|177.22|179.62|177.22|179.69|177.29|179.62|177.22|0
1652093830000|2022-05-09 10:57:10|179.48|177.08|179.48|177.08|179.48|177.08|179.06|176.66|0
1652093840000|2022-05-09 10:57:20|179.06|176.66|179.06|176.66|179.06|176.66|178.93|176.53|0
1652093850000|2022-05-09 10:57:30|178.92|176.52|179.06|176.66|179.06|176.66|178.92|176.52|0
1652093860000|2022-05-09 10:57:40|178.79|176.39|177.88|175.48|178.79|176.39|177.88|175.48|0
1652093870000|2022-05-09 10:57:50|178.23|175.83|177.95|175.55|178.23|175.83|177.81|175.41|0
1652093880000|2022-05-09 10:58:00|178.09|175.69|178.51|176.11|178.78|176.38|178.09|175.69|0
1652093890000|2022-05-09 10:58:10|178.37|175.97|178.09|175.69|178.37|175.97|178.09|175.69|0
1652093900000|2022-05-09 10:58:20|178.02|175.62|178.51|176.11|178.51|176.11|178.02|175.62|0
1652093910000|2022-05-09 10:58:30|178.37|175.97|178.78|176.38|178.78|176.38|178.37|175.97|0
1652093920000|2022-05-09 10:58:40|178.92|176.52|178.64|176.24|178.92|176.52|178.64|176.24|0
1652093930000|2022-05-09 10:58:50|178.71|176.31|178.51|176.11|178.71|176.31|178.51|176.11|0
1652093940000|2022-05-09 10:59:00|178.5|176.1|178.09|175.69|178.5|176.1|178.09|175.69|0
1652093950000|2022-05-09 10:59:10|178.23|175.83|178.43|176.03|178.43|176.03|178.23|175.83|0
1652093960000|2022-05-09 10:59:20|178.64|176.24|178.64|176.24|178.64|176.24|178.5|176.1|0
1652093970000|2022-05-09 10:59:30|178.78|176.38|178.57|176.17|178.78|176.38|178.43|176.03|0
1652093980000|2022-05-09 10:59:40|178.78|176.38|179.2|176.8|179.2|176.8|178.78|176.38|0
1652093990000|2022-05-09 10:59:50|179.06|176.66|179.34|176.94|179.34|176.94|179.06|176.66|0
1652094000000|2022-05-09 11:00:00|179.9|177.5|180.18|177.78|180.18|177.78|179.62|177.22|0
1652094010000|2022-05-09 11:00:10|180.32|177.92|180.6|178.2|180.6|178.2|180.18|177.78|0
1652094020000|2022-05-09 11:00:20|180.74|178.34|180.88|178.48|180.95|178.55|180.74|178.34|0
1652094030000|2022-05-09 11:00:30|181.44|179.04|181.37|178.97|181.51|179.11|181.37|178.97|0
1652094040000|2022-05-09 11:00:40|181.16|178.76|181.16|178.76|181.3|178.9|181.16|178.76|0
1652094050000|2022-05-09 11:00:50|180.88|178.48|181.09|178.69|181.09|178.69|180.88|178.48|0
1652094060000|2022-05-09 11:01:00|181.02|178.62|180.32|177.92|181.02|178.62|180.32|177.92|0
1652094070000|2022-05-09 11:01:10|180.18|177.78|179.62|177.22|180.18|177.78|179.41|177.01|0
1652094080000|2022-05-09 11:01:20|180.04|177.64|180.18|177.78|180.32|177.92|180.04|177.64|0
1652094090000|2022-05-09 11:01:30|180.04|177.64|179.68|177.28|180.04|177.64|179.62|177.22|0
1652094100000|2022-05-09 11:01:40|179.76|177.36|180.32|177.92|180.32|177.92|179.76|177.36|0
1652094110000|2022-05-09 11:01:50|180.18|177.78|180.04|177.64|180.18|177.78|179.82|177.42|0
1652094120000|2022-05-09 11:02:00|179.76|177.36|179.9|177.5|180.32|177.92|179.76|177.36|0
1652094130000|2022-05-09 11:02:10|180.04|177.64|179.54|177.14|180.04|177.64|179.54|177.14|0
1652094140000|2022-05-09 11:02:20|179.62|177.22|179.34|176.94|179.62|177.22|179.2|176.8|0
1652094150000|2022-05-09 11:02:30|179.9|177.5|180.04|177.64|180.17|177.77|179.9|177.5|0
1652094160000|2022-05-09 11:02:40|180.74|178.34|181.16|178.76|181.3|178.9|180.74|178.34|0
1652094170000|2022-05-09 11:02:50|181.44|179.04|181.58|179.18|181.64|179.24|181.36|178.96|0
1652094180000|2022-05-09 11:03:00|181.44|179.04|181.58|179.18|181.58|179.18|181.44|179.04|0
1652094190000|2022-05-09 11:03:10|181.64|179.24|181.44|179.04|181.72|179.32|181.44|179.04|0
1652094200000|2022-05-09 11:03:20|181.5|179.1|181.64|179.24|181.72|179.32|181.5|179.1|0
1652094210000|2022-05-09 11:03:30|181.93|179.53|182.28|179.88|182.28|179.88|181.86|179.46|0
1652094220000|2022-05-09 11:03:40|182.35|179.95|182.42|180.02|182.42|180.02|182.35|179.95|0
1652094230000|2022-05-09 11:03:50|182.28|179.88|182.28|179.88|182.42|180.02|182.28|179.88|0
1652094240000|2022-05-09 11:04:00|182.49|180.09|182.28|179.88|182.49|180.09|182.28|179.88|0
1652094250000|2022-05-09 11:04:10|182.49|180.09|182.28|179.88|182.49|180.09|182.28|179.88|0
1652094260000|2022-05-09 11:04:20|182.42|180.02|181.43|179.03|182.42|180.02|181.43|179.03|0
1652094270000|2022-05-09 11:04:30|181.15|178.75|180.94|178.54|181.15|178.75|180.94|178.54|0
1652094280000|2022-05-09 11:04:40|181.01|178.61|181.72|179.32|181.72|179.32|181.01|178.61|0
1652094290000|2022-05-09 11:04:50|181.86|179.46|181.57|179.17|181.86|179.46|181.57|179.17|0
1652094300000|2022-05-09 11:05:00|181.36|178.96|182|179.6|182.14|179.74|181.36|178.96|0
1652094310000|2022-05-09 11:05:10|181.92|179.52|181.57|179.17|181.92|179.52|181.57|179.17|0
1652094320000|2022-05-09 11:05:20|181.5|179.1|181.29|178.89|181.5|179.1|181.29|178.89|0
1652094330000|2022-05-09 11:05:30|181.15|178.75|181.57|179.17|181.57|179.17|181.15|178.75|0
1652094340000|2022-05-09 11:05:40|181.85|179.45|181.85|179.45|181.85|179.45|181.85|179.45|0
1652094350000|2022-05-09 11:05:50|181.78|179.38|181.99|179.59|181.99|179.59|181.78|179.38|0
1652094360000|2022-05-09 11:06:00|181.57|179.17|181.99|179.59|181.99|179.59|181.57|179.17|0
1652094370000|2022-05-09 11:06:10|181.85|179.45|182.06|179.66|182.06|179.66|181.71|179.31|0
1652094380000|2022-05-09 11:06:20|182.42|180.02|182.56|180.16|182.7|180.3|182.42|180.02|0
1652094390000|2022-05-09 11:06:30|182.7|180.3|182.84|180.44|182.84|180.44|182.7|180.3|0
1652094400000|2022-05-09 11:06:40|183.12|180.72|183.4|181|183.4|181|183.12|180.72|0
1652094410000|2022-05-09 11:06:50|183.26|180.86|183.4|181|183.4|181|183.26|180.86|0
1652094420000|2022-05-09 11:07:00|183.33|180.93|182.98|180.58|183.33|180.93|182.98|180.58|0
1652094430000|2022-05-09 11:07:10|183.12|180.72|182.06|179.66|183.12|180.72|182.06|179.66|0
1652094440000|2022-05-09 11:07:20|181.85|179.45|182.42|180.02|182.42|180.02|181.85|179.45|0
1652094450000|2022-05-09 11:07:30|182.27|179.87|182.06|179.66|182.42|180.02|182.06|179.66|0
1652094460000|2022-05-09 11:07:40|182.2|179.8|181.85|179.45|182.2|179.8|181.85|179.45|0
1652094470000|2022-05-09 11:07:50|182.2|179.8|182.41|180.01|182.41|180.01|182.2|179.8|0
1652094480000|2022-05-09 11:08:00|182.7|180.3|182.56|180.16|183.12|180.72|182.56|180.16|0
1652094490000|2022-05-09 11:08:10|182.84|180.44|182.48|180.08|182.84|180.44|182.48|180.08|0
1652094500000|2022-05-09 11:08:20|182.41|180.01|182.27|179.87|182.41|180.01|182.2|179.8|0
1652094510000|2022-05-09 11:08:30|182.55|180.15|182.55|180.15|182.55|180.15|182.41|180.01|0
1652094520000|2022-05-09 11:08:40|182.41|180.01|182.06|179.66|182.41|180.01|182.06|179.66|0
1652094530000|2022-05-09 11:08:50|181.99|179.59|182.41|180.01|182.41|180.01|181.99|179.59|0
1652094540000|2022-05-09 11:09:00|182.27|179.87|181.85|179.45|182.27|179.87|181.85|179.45|0
1652094550000|2022-05-09 11:09:10|182.13|179.73|181.01|178.61|182.13|179.73|181.01|178.61|0
1652094560000|2022-05-09 11:09:20|180.73|178.33|180.87|178.47|180.87|178.47|180.45|178.05|0
1652094570000|2022-05-09 11:09:30|181.15|178.75|181.07|178.67|181.43|179.03|181.07|178.67|0
1652094580000|2022-05-09 11:09:40|181.01|178.61|180.87|178.47|181.07|178.67|180.87|178.47|0
1652094590000|2022-05-09 11:09:50|180.73|178.33|180.87|178.47|180.87|178.47|180.51|178.11|0
1652094600000|2022-05-09 11:10:00|180.73|178.33|180.58|178.18|180.73|178.33|180.44|178.04|0
1652094610000|2022-05-09 11:10:10|180.23|177.83|181.71|179.31|181.71|179.31|180.23|177.83|0
1652094620000|2022-05-09 11:10:20|181.57|179.17|181.35|178.95|181.57|179.17|181.29|178.89|0
1652094630000|2022-05-09 11:10:30|181.15|178.75|181.15|178.75|181.21|178.81|181.15|178.75|0
1652094640000|2022-05-09 11:10:40|181.21|178.81|181.43|179.03|181.43|179.03|181.14|178.74|0
1652094650000|2022-05-09 11:10:50|181.29|178.89|180.16|177.76|181.29|178.89|180.16|177.76|0
1652094660000|2022-05-09 11:11:00|180.09|177.69|179.74|177.34|180.16|177.76|179.74|177.34|0
1652094670000|2022-05-09 11:11:10|179.05|176.65|178.77|176.37|179.05|176.65|178.77|176.37|0
1652094680000|2022-05-09 11:11:20|178.91|176.51|179.11|176.71|179.11|176.71|178.91|176.51|0
1652094690000|2022-05-09 11:11:30|179.32|176.92|179.32|176.92|179.6|177.2|179.32|176.92|0
1652094700000|2022-05-09 11:11:40|179.39|176.99|179.46|177.06|179.6|177.2|179.39|176.99|0
1652094710000|2022-05-09 11:11:50|179.88|177.48|180.02|177.62|180.09|177.69|179.88|177.48|0
1652094720000|2022-05-09 11:12:00|179.88|177.48|179.95|177.55|180.02|177.62|179.88|177.48|0
1652094730000|2022-05-09 11:12:10|180.09|177.69|179.95|177.55|180.09|177.69|179.88|177.48|0
1652094740000|2022-05-09 11:12:20|179.88|177.48|179.88|177.48|180.09|177.69|179.74|177.34|0
1652094750000|2022-05-09 11:12:30|179.6|177.2|179.88|177.48|179.88|177.48|179.6|177.2|0
1652094760000|2022-05-09 11:12:40|179.95|177.55|179.74|177.34|179.95|177.55|179.74|177.34|0
1652094770000|2022-05-09 11:12:50|180.3|177.9|180.02|177.62|180.44|178.04|180.02|177.62|0
1652094780000|2022-05-09 11:13:00|179.95|177.55|180.02|177.62|180.02|177.62|179.88|177.48|0
1652094790000|2022-05-09 11:13:10|179.88|177.48|179.88|177.48|179.88|177.48|179.74|177.34|0
1652094800000|2022-05-09 11:13:20|179.74|177.34|179.74|177.34|179.88|177.48|179.6|177.2|0
1652094810000|2022-05-09 11:13:30|179.32|176.92|179.39|176.99|179.39|176.99|179.18|176.78|0
1652094820000|2022-05-09 11:13:40|179.32|176.92|179.32|176.92|179.32|176.92|179.04|176.64|0
1652094830000|2022-05-09 11:13:50|179.18|176.78|180.16|177.76|180.16|177.76|179.18|176.78|0
1652094840000|2022-05-09 11:14:00|180.3|177.9|181.28|178.88|181.28|178.88|180.3|177.9|0
1652094850000|2022-05-09 11:14:10|181|178.6|181.21|178.81|181.42|179.02|181|178.6|0
1652094860000|2022-05-09 11:14:20|181.07|178.67|180.86|178.46|181.07|178.67|180.86|178.46|0
1652094870000|2022-05-09 11:14:30|180.3|177.9|179.88|177.48|180.3|177.9|179.74|177.34|0
1652094880000|2022-05-09 11:14:40|180.02|177.62|180.09|177.69|180.09|177.69|179.74|177.34|0
1652094890000|2022-05-09 11:14:50|180.02|177.62|180.16|177.76|180.16|177.76|179.95|177.55|0
1652094900000|2022-05-09 11:15:00|179.74|177.34|180.3|177.9|180.3|177.9|179.74|177.34|0
1652094910000|2022-05-09 11:15:10|180.44|178.04|180.3|177.9|180.58|178.18|180.08|177.68|0
1652094920000|2022-05-09 11:15:20|180.16|177.76|180.44|178.04|180.64|178.24|180.16|177.76|0
1652094930000|2022-05-09 11:15:30|180.5|178.1|180.16|177.76|180.72|178.32|180.16|177.76|0
1652094940000|2022-05-09 11:15:40|180.02|177.62|180.3|177.9|180.3|177.9|179.88|177.48|0
1652094950000|2022-05-09 11:15:50|180.08|177.68|180.44|178.04|180.44|178.04|180.02|177.62|0
1652094960000|2022-05-09 11:16:00|180.58|178.18|180.3|177.9|180.58|178.18|180.3|177.9|0
1652094970000|2022-05-09 11:16:10|180.44|178.04|180.3|177.9|180.44|178.04|180.3|177.9|0
1652094980000|2022-05-09 11:16:20|180.16|177.76|180.58|178.18|180.58|178.18|180.16|177.76|0
1652094990000|2022-05-09 11:16:30|180.3|177.9|179.88|177.48|180.3|177.9|179.88|177.48|0
1652095000000|2022-05-09 11:16:40|179.74|177.34|179.88|177.48|179.88|177.48|179.6|177.2|0
1652095010000|2022-05-09 11:16:50|179.8|177.4|179.8|177.4|180.02|177.62|179.8|177.4|0
1652095020000|2022-05-09 11:17:00|179.46|177.06|179.32|176.92|179.52|177.12|179.32|176.92|0
1652095030000|2022-05-09 11:17:10|179.18|176.78|178.76|176.36|179.18|176.78|178.76|176.36|0
1652095040000|2022-05-09 11:17:20|178.82|176.42|178.9|176.5|179.04|176.64|178.82|176.42|0
1652095050000|2022-05-09 11:17:30|179.04|176.64|179.46|177.06|179.46|177.06|179.04|176.64|0
1652095060000|2022-05-09 11:17:40|179.04|176.64|179.24|176.84|179.24|176.84|179.04|176.64|0
1652095070000|2022-05-09 11:17:50|179.04|176.64|179.1|176.7|179.1|176.7|179.04|176.64|0
1652095080000|2022-05-09 11:18:00|179.04|176.64|178.68|176.28|179.04|176.64|178.68|176.28|0
1652095090000|2022-05-09 11:18:10|178.76|176.36|179.04|176.64|179.04|176.64|178.76|176.36|0
1652095100000|2022-05-09 11:18:20|178.76|176.36|178.34|175.94|178.76|176.36|178.34|175.94|0
1652095110000|2022-05-09 11:18:30|178.48|176.08|178.2|175.8|178.48|176.08|178.2|175.8|0
1652095120000|2022-05-09 11:18:40|178.27|175.87|178.34|175.94|178.34|175.94|178.2|175.8|0
1652095130000|2022-05-09 11:18:50|178.62|176.22|178.34|175.94|178.62|176.22|178.34|175.94|0
1652095140000|2022-05-09 11:19:00|178.48|176.08|178.34|175.94|178.48|176.08|178.34|175.94|0
1652095150000|2022-05-09 11:19:10|178.4|176|179.31|176.91|179.31|176.91|178.4|176|0
1652095160000|2022-05-09 11:19:20|179.17|176.77|178.96|176.56|179.17|176.77|178.96|176.56|0
1652095170000|2022-05-09 11:19:30|179.03|176.63|179.03|176.63|179.17|176.77|179.03|176.63|0
1652095180000|2022-05-09 11:19:40|178.89|176.49|178.89|176.49|178.89|176.49|178.89|176.49|0
1652095190000|2022-05-09 11:19:50|178.75|176.35|178.82|176.42|178.89|176.49|178.75|176.35|0
1652095200000|2022-05-09 11:20:00|178.75|176.35|178.34|175.94|178.75|176.35|178.34|175.94|0
1652095210000|2022-05-09 11:20:10|177.99|175.59|177.29|174.89|177.99|175.59|177.22|174.82|0
1652095220000|2022-05-09 11:20:20|177.5|175.1|177.5|175.1|177.64|175.24|177.5|175.1|0
1652095230000|2022-05-09 11:20:30|177.57|175.17|177.64|175.24|177.64|175.24|177.57|175.17|0
1652095240000|2022-05-09 11:20:40|177.78|175.38|177.92|175.52|177.92|175.52|177.78|175.38|0
1652095250000|2022-05-09 11:20:50|177.78|175.38|177.09|174.69|177.78|175.38|177.09|174.69|0
1652095260000|2022-05-09 11:21:00|176.81|174.41|176.39|173.99|176.81|174.41|176.39|173.99|0
1652095270000|2022-05-09 11:21:10|176.53|174.13|175.98|173.58|176.53|174.13|175.98|173.58|0
1652095280000|2022-05-09 11:21:20|175.91|173.51|176.25|173.85|176.25|173.85|175.91|173.51|0
1652095290000|2022-05-09 11:21:30|176.18|173.78|176.18|173.78|176.18|173.78|175.98|173.58|0
1652095300000|2022-05-09 11:21:40|176.32|173.92|176.39|173.99|176.46|174.06|176.32|173.92|0
1652095310000|2022-05-09 11:21:50|176.25|173.85|176.46|174.06|176.46|174.06|176.25|173.85|0
1652095320000|2022-05-09 11:22:00|176.39|173.99|177.45|175.05|177.45|175.05|176.39|173.99|0
1652095330000|2022-05-09 11:22:10|177.87|175.47|177.73|175.33|177.87|175.47|177.73|175.33|0
1652095340000|2022-05-09 11:22:20|177.93|175.53|178.14|175.74|178.14|175.74|177.87|175.47|0
1652095350000|2022-05-09 11:22:30|178.28|175.88|177.79|175.39|178.28|175.88|177.79|175.39|0
1652095360000|2022-05-09 11:22:40|177.73|175.33|177.31|174.91|177.73|175.33|177.31|174.91|0
1652095370000|2022-05-09 11:22:50|177.59|175.19|177.03|174.63|177.59|175.19|177.03|174.63|0
1652095380000|2022-05-09 11:23:00|177.17|174.77|176.9|174.5|177.31|174.91|176.9|174.5|0
1652095390000|2022-05-09 11:23:10|176.76|174.36|176.48|174.08|176.76|174.36|176.48|174.08|0
1652095400000|2022-05-09 11:23:20|176.62|174.22|176.82|174.42|176.82|174.42|176.48|174.08|0
1652095410000|2022-05-09 11:23:30|176.76|174.36|176.69|174.29|176.76|174.36|176.62|174.22|0
1652095420000|2022-05-09 11:23:40|176.62|174.22|176.34|173.94|176.62|174.22|176.34|173.94|0
1652095430000|2022-05-09 11:23:50|176.21|173.81|176.48|174.08|176.48|174.08|176.21|173.81|0
1652095440000|2022-05-09 11:24:00|176.62|174.22|176.9|174.5|176.9|174.5|176.62|174.22|0
1652095450000|2022-05-09 11:24:10|177.1|174.7|177.17|174.77|177.17|174.77|177.1|174.7|0
1652095460000|2022-05-09 11:24:20|177.31|174.91|177.17|174.77|177.31|174.91|177.17|174.77|0
1652095470000|2022-05-09 11:24:30|177.24|174.84|177.45|175.05|177.45|175.05|177.17|174.77|0
1652095480000|2022-05-09 11:24:40|177.59|175.19|177.72|175.32|177.72|175.32|177.59|175.19|0
1652095490000|2022-05-09 11:24:50|177.86|175.46|178|175.6|178.14|175.74|177.86|175.46|0
1652095500000|2022-05-09 11:25:00|177.86|175.46|178|175.6|178|175.6|177.86|175.46|0
1652095510000|2022-05-09 11:25:10|177.93|175.53|178.14|175.74|178.28|175.88|177.93|175.53|0
1652095520000|2022-05-09 11:25:20|178.28|175.88|177.86|175.46|178.28|175.88|177.86|175.46|0
1652095530000|2022-05-09 11:25:30|177.45|175.05|177.72|175.32|177.72|175.32|177.45|175.05|0
1652095540000|2022-05-09 11:25:40|177.65|175.25|177.72|175.32|177.72|175.32|177.65|175.25|0
1652095550000|2022-05-09 11:25:50|177.86|175.46|178|175.6|178.07|175.67|177.86|175.46|0
1652095560000|2022-05-09 11:26:00|177.86|175.46|177.79|175.39|177.86|175.46|177.72|175.32|0
1652095570000|2022-05-09 11:26:10|177.72|175.32|177.58|175.18|177.72|175.32|177.58|175.18|0
1652095580000|2022-05-09 11:26:20|177.51|175.11|177.44|175.04|177.58|175.18|177.44|175.04|0
1652095590000|2022-05-09 11:26:30|177.31|174.91|178.07|175.67|178.07|175.67|177.31|174.91|0
1652095600000|2022-05-09 11:26:40|178|175.6|178|175.6|178|175.6|178|175.6|0
1652095610000|2022-05-09 11:26:50|177.86|175.46|178|175.6|178.14|175.74|177.86|175.46|0
1652095620000|2022-05-09 11:27:00|177.86|175.46|177.86|175.46|177.86|175.46|177.79|175.39|0
1652095630000|2022-05-09 11:27:10|178|175.6|178|175.6|178.14|175.74|178|175.6|0
1652095640000|2022-05-09 11:27:20|177.86|175.46|177.72|175.32|178|175.6|177.72|175.32|0
1652095650000|2022-05-09 11:27:30|177.58|175.18|177.58|175.18|177.58|175.18|177.58|175.18|0
1652095660000|2022-05-09 11:27:40|177.72|175.32|178.27|175.87|178.27|175.87|177.72|175.32|0
1652095670000|2022-05-09 11:27:50|178.14|175.74|178.14|175.74|178.14|175.74|178|175.6|0
1652095680000|2022-05-09 11:28:00|178|175.6|177.58|175.18|178|175.6|177.58|175.18|0
1652095690000|2022-05-09 11:28:10|177.44|175.04|177.65|175.25|177.65|175.25|177.44|175.04|0
1652095700000|2022-05-09 11:28:20|177.44|175.04|177.3|174.9|177.65|175.25|177.3|174.9|0
1652095710000|2022-05-09 11:28:30|177.44|175.04|177.44|175.04|177.44|175.04|177.3|174.9|0
1652095720000|2022-05-09 11:28:40|177.72|175.32|177.86|175.46|177.86|175.46|177.72|175.32|0
1652095730000|2022-05-09 11:28:50|178|175.6|178|175.6|178.13|175.73|178|175.6|0
1652095740000|2022-05-09 11:29:00|178.13|175.73|178.2|175.8|178.2|175.8|178.13|175.73|0
1652095750000|2022-05-09 11:29:10|178.27|175.87|177.44|175.04|178.27|175.87|177.44|175.04|0
1652095760000|2022-05-09 11:29:20|177.3|174.9|177.23|174.83|177.3|174.9|177.16|174.76|0
1652095770000|2022-05-09 11:29:30|177.3|174.9|177.03|174.63|177.3|174.9|177.03|174.63|0
1652095780000|2022-05-09 11:29:40|177.23|174.83|177.16|174.76|177.23|174.83|177.16|174.76|0
1652095790000|2022-05-09 11:29:50|177.3|174.9|177.44|175.04|177.58|175.18|177.3|174.9|0
1652095800000|2022-05-09 11:30:00|177.3|174.9|177.44|175.04|177.44|175.04|177.3|174.9|0
1652095810000|2022-05-09 11:30:10|177.3|174.9|177.09|174.69|177.3|174.9|177.02|174.62|0
1652095820000|2022-05-09 11:30:20|176.75|174.35|176.47|174.07|176.75|174.35|176.47|174.07|0
1652095830000|2022-05-09 11:30:30|176.33|173.93|176.33|173.93|176.33|173.93|176.33|173.93|0
1652095840000|2022-05-09 11:30:40|176.4|174|176.89|174.49|176.89|174.49|176.4|174|0
1652095850000|2022-05-09 11:30:50|176.75|174.35|177.44|175.04|177.44|175.04|176.75|174.35|0
1652095860000|2022-05-09 11:31:00|177.58|175.18|177.58|175.18|177.58|175.18|177.44|175.04|0
1652095870000|2022-05-09 11:31:10|177.5|175.1|177.02|174.62|177.5|175.1|177.02|174.62|0
1652095880000|2022-05-09 11:31:20|176.75|174.35|176.33|173.93|176.75|174.35|176.33|173.93|0
1652095900000|2022-05-09 11:31:40|176.19|173.79|176.26|173.86|176.26|173.86|176.19|173.79|0
1652095910000|2022-05-09 11:31:50|176.61|174.21|176.47|174.07|176.61|174.21|176.47|174.07|0
1652095920000|2022-05-09 11:32:00|176.61|174.21|176.61|174.21|176.75|174.35|176.47|174.07|0
1652095930000|2022-05-09 11:32:10|176.88|174.48|176.88|174.48|176.88|174.48|176.81|174.41|0
1652095940000|2022-05-09 11:32:20|176.81|174.41|176.88|174.48|176.88|174.48|176.75|174.35|0
1652095950000|2022-05-09 11:32:30|177.16|174.76|177.16|174.76|177.16|174.76|177.02|174.62|0
1652095960000|2022-05-09 11:32:40|177.3|174.9|177.44|175.04|177.44|175.04|177.3|174.9|0
1652095970000|2022-05-09 11:32:50|177.85|175.45|177.99|175.59|178.13|175.73|177.85|175.45|0
1652095980000|2022-05-09 11:33:00|178.41|176.01|177.99|175.59|178.54|176.14|177.99|175.59|0
1652095990000|2022-05-09 11:33:10|177.64|175.24|177.57|175.17|177.64|175.24|177.57|175.17|0
1652096000000|2022-05-09 11:33:20|177.64|175.24|178.06|175.66|178.06|175.66|177.64|175.24|0
1652096010000|2022-05-09 11:33:30|177.99|175.59|178.54|176.14|178.54|176.14|177.99|175.59|0
1652096020000|2022-05-09 11:33:40|178.47|176.07|178.68|176.28|178.68|176.28|178.4|176|0
1652096030000|2022-05-09 11:33:50|178.82|176.42|179.1|176.7|179.1|176.7|178.82|176.42|0
1652096040000|2022-05-09 11:34:00|179.38|176.98|179.38|176.98|179.52|177.12|179.38|176.98|0
1652096050000|2022-05-09 11:34:10|179.24|176.84|178.96|176.56|179.24|176.84|178.96|176.56|0
1652096060000|2022-05-09 11:34:20|178.68|176.28|179.1|176.7|179.1|176.7|178.68|176.28|0
1652096070000|2022-05-09 11:34:30|178.96|176.56|178.96|176.56|178.96|176.56|178.96|176.56|0
1652096080000|2022-05-09 11:34:40|179.03|176.63|179.44|177.04|179.44|177.04|179.03|176.63|0
1652096090000|2022-05-09 11:34:50|179.66|177.26|180.07|177.67|180.07|177.67|179.66|177.26|0
1652096100000|2022-05-09 11:35:00|180.21|177.81|180.07|177.67|180.21|177.81|180.07|177.67|0
1652096110000|2022-05-09 11:35:10|180|177.6|180.21|177.81|180.21|177.81|179.93|177.53|0
1652096120000|2022-05-09 11:35:20|180.35|177.95|180.35|177.95|180.35|177.95|180.35|177.95|0
1652096130000|2022-05-09 11:35:30|180.49|178.09|181.05|178.65|181.05|178.65|180.49|178.09|0
1652096140000|2022-05-09 11:35:40|181.19|178.79|181.19|178.79|181.33|178.93|181.19|178.79|0
1652096150000|2022-05-09 11:35:50|181.05|178.65|181.33|178.93|181.33|178.93|181.05|178.65|0
1652096160000|2022-05-09 11:36:00|181.61|179.21|181.75|179.35|181.75|179.35|181.61|179.21|0
1652096170000|2022-05-09 11:36:10|182.17|179.77|182.03|179.63|182.17|179.77|182.03|179.63|0
1652096180000|2022-05-09 11:36:20|181.89|179.49|181.68|179.28|181.89|179.49|181.68|179.28|0
1652096190000|2022-05-09 11:36:30|181.05|178.65|180.63|178.23|181.05|178.65|180.49|178.09|0
1652096200000|2022-05-09 11:36:40|180.91|178.51|180.77|178.37|180.91|178.51|180.63|178.23|0
1652096210000|2022-05-09 11:36:50|180.63|178.23|180.56|178.16|180.63|178.23|180.49|178.09|0
1652096220000|2022-05-09 11:37:00|180.63|178.23|180.35|177.95|180.63|178.23|180.35|177.95|0
1652096230000|2022-05-09 11:37:10|180.49|178.09|180.35|177.95|180.63|178.23|180.35|177.95|0
1652096240000|2022-05-09 11:37:20|179.93|177.53|180.07|177.67|180.07|177.67|179.93|177.53|0
1652096250000|2022-05-09 11:37:30|179.79|177.39|179.79|177.39|179.93|177.53|179.79|177.39|0
1652096260000|2022-05-09 11:37:40|179.86|177.46|180.07|177.67|180.21|177.81|179.86|177.46|0
1652096270000|2022-05-09 11:37:50|180.21|177.81|180.35|177.95|180.42|178.02|180.21|177.81|0
1652096280000|2022-05-09 11:38:00|180.21|177.81|179.65|177.25|180.21|177.81|179.65|177.25|0
1652096290000|2022-05-09 11:38:10|179.51|177.11|179.37|176.97|179.51|177.11|179.23|176.83|0
1652096300000|2022-05-09 11:38:20|179.23|176.83|179.37|176.97|179.37|176.97|179.23|176.83|0
1652096310000|2022-05-09 11:38:30|179.51|177.11|179.51|177.11|179.79|177.39|179.51|177.11|0
1652096320000|2022-05-09 11:38:40|179.72|177.32|179.72|177.32|179.86|177.46|179.72|177.32|0
1652096330000|2022-05-09 11:38:50|179.93|177.53|180|177.6|180|177.6|179.93|177.53|0
1652096340000|2022-05-09 11:39:00|179.93|177.53|179.65|177.25|179.93|177.53|179.65|177.25|0
1652096350000|2022-05-09 11:39:10|179.51|177.11|179.3|176.9|179.51|177.11|179.3|176.9|0
1652096360000|2022-05-09 11:39:20|179.23|176.83|179.23|176.83|179.23|176.83|179.09|176.69|0
1652096370000|2022-05-09 11:39:30|179.37|176.97|179.37|176.97|179.51|177.11|179.37|176.97|0
1652096380000|2022-05-09 11:39:40|179.02|176.62|179.02|176.62|179.09|176.69|178.95|176.55|0
1652096390000|2022-05-09 11:39:50|179.09|176.69|179.23|176.83|179.23|176.83|178.95|176.55|0
1652096400000|2022-05-09 11:40:00|179.51|177.11|179.09|176.69|179.51|177.11|179.09|176.69|0
1652096410000|2022-05-09 11:40:10|179.02|176.62|179.65|177.25|179.65|177.25|179.02|176.62|0
1652096420000|2022-05-09 11:40:20|179.58|177.18|179.51|177.11|179.58|177.18|179.44|177.04|0
1652096430000|2022-05-09 11:40:30|179.57|177.17|179.65|177.25|179.65|177.25|179.57|177.17|0
1652096440000|2022-05-09 11:40:40|179.71|177.31|179.37|176.97|179.71|177.31|179.37|176.97|0
1652096450000|2022-05-09 11:40:50|179.51|177.11|178.95|176.55|179.51|177.11|178.95|176.55|0
1652096460000|2022-05-09 11:41:00|179.23|176.83|179.09|176.69|179.23|176.83|179.09|176.69|0
1652096470000|2022-05-09 11:41:10|179.37|176.97|179.51|177.11|179.51|177.11|179.23|176.83|0
1652096480000|2022-05-09 11:41:20|179.71|177.31|180.06|177.66|180.06|177.66|179.71|177.31|0
1652096490000|2022-05-09 11:41:30|179.99|177.59|180.34|177.94|180.34|177.94|179.99|177.59|0
1652096500000|2022-05-09 11:41:40|180.2|177.8|180.06|177.66|180.2|177.8|180.06|177.66|0
1652096510000|2022-05-09 11:41:50|180.2|177.8|180.13|177.73|180.27|177.87|180.13|177.73|0
1652096520000|2022-05-09 11:42:00|180.2|177.8|180.06|177.66|180.2|177.8|180.06|177.66|0
1652096530000|2022-05-09 11:42:10|180.2|177.8|179.64|177.24|180.2|177.8|179.64|177.24|0
1652096540000|2022-05-09 11:42:20|179.92|177.52|179.78|177.38|180.06|177.66|179.78|177.38|0
1652096550000|2022-05-09 11:42:30|179.92|177.52|180.2|177.8|180.2|177.8|179.92|177.52|0
1652096560000|2022-05-09 11:42:40|180.34|177.94|180.13|177.73|180.34|177.94|180.06|177.66|0
1652096570000|2022-05-09 11:42:50|179.92|177.52|180.06|177.66|180.06|177.66|179.78|177.38|0
1652096580000|2022-05-09 11:43:00|180.2|177.8|180.62|178.22|180.62|178.22|180.2|177.8|0
1652096590000|2022-05-09 11:43:10|180.76|178.36|180.9|178.5|181.04|178.64|180.76|178.36|0
1652096600000|2022-05-09 11:43:20|180.48|178.08|180.06|177.66|180.62|178.22|180.06|177.66|0
1652096610000|2022-05-09 11:43:30|179.99|177.59|179.5|177.1|179.99|177.59|179.5|177.1|0
1652096620000|2022-05-09 11:43:40|179.23|176.83|179.09|176.69|179.23|176.83|178.95|176.55|0
1652096630000|2022-05-09 11:43:50|179.22|176.82|178.81|176.41|179.22|176.82|178.81|176.41|0
1652096640000|2022-05-09 11:44:00|178.67|176.27|177.56|175.16|178.67|176.27|177.56|175.16|0
1652096650000|2022-05-09 11:44:10|177.97|175.57|179.09|176.69|179.09|176.69|177.97|175.57|0
1652096660000|2022-05-09 11:44:20|179.15|176.75|179.22|176.82|179.22|176.82|179.08|176.68|0
1652096670000|2022-05-09 11:44:30|179.08|176.68|178.81|176.41|179.08|176.68|178.81|176.41|0
1652096680000|2022-05-09 11:44:40|179.01|176.61|179.64|177.24|179.64|177.24|179.01|176.61|0
1652096690000|2022-05-09 11:44:50|179.5|177.1|179.29|176.89|179.5|177.1|179.29|176.89|0
1652096700000|2022-05-09 11:45:00|179.36|176.96|178.53|176.13|179.36|176.96|178.53|176.13|0
1652096710000|2022-05-09 11:45:10|178.67|176.27|179.22|176.82|179.22|176.82|178.67|176.27|0
1652096720000|2022-05-09 11:45:20|179.36|176.96|179.92|177.52|179.92|177.52|179.36|176.96|0
1652096730000|2022-05-09 11:45:30|179.78|177.38|179.64|177.24|179.78|177.38|179.5|177.1|0
1652096740000|2022-05-09 11:45:40|179.57|177.17|179.64|177.24|179.64|177.24|179.57|177.17|0
1652096750000|2022-05-09 11:45:50|180.06|177.66|180.54|178.14|180.54|178.14|180.06|177.66|0
1652096760000|2022-05-09 11:46:00|180.48|178.08|180.9|178.5|180.9|178.5|180.48|178.08|0
1652096770000|2022-05-09 11:46:10|181.18|178.78|181.52|179.12|181.6|179.2|181.18|178.78|0
1652096780000|2022-05-09 11:46:20|181.46|179.06|181.46|179.06|181.52|179.12|181.46|179.06|0
1652096790000|2022-05-09 11:46:30|181.88|179.48|182.3|179.9|182.44|180.04|181.88|179.48|0
1652096800000|2022-05-09 11:46:40|182.16|179.76|182.02|179.62|182.16|179.76|182.02|179.62|0
1652096810000|2022-05-09 11:46:50|181.88|179.48|181.74|179.34|182.02|179.62|181.74|179.34|0
1652096820000|2022-05-09 11:47:00|181.6|179.2|181.03|178.63|181.6|179.2|181.03|178.63|0
1652096830000|2022-05-09 11:47:10|180.89|178.49|180.75|178.35|180.89|178.49|180.34|177.94|0
1652096840000|2022-05-09 11:47:20|181.03|178.63|180.75|178.35|181.17|178.77|180.75|178.35|0
1652096850000|2022-05-09 11:47:30|181.03|178.63|181.03|178.63|181.17|178.77|181.03|178.63|0
1652096860000|2022-05-09 11:47:40|181.17|178.77|181.73|179.33|181.73|179.33|181.17|178.77|0
1652096870000|2022-05-09 11:47:50|181.8|179.4|181.8|179.4|181.87|179.47|181.73|179.33|0
1652096880000|2022-05-09 11:48:00|181.73|179.33|182.36|179.96|182.36|179.96|181.66|179.26|0
1652096890000|2022-05-09 11:48:10|182.3|179.9|182.58|180.18|182.58|180.18|182.3|179.9|0
1652096900000|2022-05-09 11:48:20|182.5|180.1|183|180.6|183|180.6|182.5|180.1|0
1652096920000|2022-05-09 11:48:40|183.14|180.74|183|180.6|183.14|180.74|183|180.6|0
1652096930000|2022-05-09 11:48:50|183.14|180.74|182.72|180.32|183.14|180.74|182.72|180.32|0
1652096940000|2022-05-09 11:49:00|182.92|180.52|182.92|180.52|182.92|180.52|182.86|180.46|0
1652096950000|2022-05-09 11:49:10|183|180.6|182.86|180.46|183|180.6|182.86|180.46|0
1652096960000|2022-05-09 11:49:20|182.72|180.32|182.01|179.61|182.72|180.32|182.01|179.61|0
1652096970000|2022-05-09 11:49:30|182.72|180.32|182.43|180.03|182.72|180.32|182.43|180.03|0
1652096980000|2022-05-09 11:49:40|182.58|180.18|183.14|180.74|183.14|180.74|182.58|180.18|0
1652096990000|2022-05-09 11:49:50|183.28|180.88|183.14|180.74|183.28|180.88|183.14|180.74|0
1652097000000|2022-05-09 11:50:00|182.86|180.46|182.72|180.32|182.86|180.46|182.57|180.17|0
1652097010000|2022-05-09 11:50:10|182.57|180.17|182.43|180.03|182.57|180.17|182.08|179.68|0
1652097020000|2022-05-09 11:50:20|182.29|179.89|182.57|180.17|182.57|180.17|182.29|179.89|0
1652097030000|2022-05-09 11:50:30|183.14|180.74|183.42|181.02|183.42|181.02|183|180.6|0
1652097040000|2022-05-09 11:50:40|183.56|181.16|183.98|181.58|183.98|181.58|183.56|181.16|0
1652097050000|2022-05-09 11:50:50|184.12|181.72|183.98|181.58|184.12|181.72|183.98|181.58|0
1652097060000|2022-05-09 11:51:00|184.27|181.87|184.55|182.15|184.69|182.29|184.27|181.87|0
1652097070000|2022-05-09 11:51:10|184.69|182.29|184.69|182.29|184.69|182.29|184.55|182.15|0
1652097080000|2022-05-09 11:51:20|184.83|182.43|183.7|181.3|184.83|182.43|183.7|181.3|0
1652097090000|2022-05-09 11:51:30|183.84|181.44|183.77|181.37|183.84|181.44|183.7|181.3|0
1652097100000|2022-05-09 11:51:40|183.7|181.3|183.98|181.58|183.98|181.58|183.7|181.3|0
1652097110000|2022-05-09 11:51:50|184.05|181.65|184.26|181.86|184.26|181.86|183.98|181.58|0
1652097120000|2022-05-09 11:52:00|184.55|182.15|184.26|181.86|184.55|182.15|184.26|181.86|0
1652097130000|2022-05-09 11:52:10|183.74|181.34|183.74|181.34|183.74|181.34|183.53|181.13|0
1652097140000|2022-05-09 11:52:20|183.6|181.2|184.03|181.63|184.03|181.63|183.6|181.2|0
1652097150000|2022-05-09 11:52:30|184.31|181.91|184.31|181.91|184.45|182.05|184.31|181.91|0
1652097160000|2022-05-09 11:52:40|183.88|181.48|184.31|181.91|184.31|181.91|183.88|181.48|0
1652097170000|2022-05-09 11:52:50|184.45|182.05|184.45|182.05|184.45|182.05|184.45|182.05|0
1652097180000|2022-05-09 11:53:00|184.31|181.91|184.59|182.19|184.59|182.19|184.31|181.91|0
1652097190000|2022-05-09 11:53:10|184.45|182.05|184.59|182.19|184.59|182.19|184.31|181.91|0
1652097200000|2022-05-09 11:53:20|184.73|182.33|184.87|182.47|184.87|182.47|184.73|182.33|0
1652097210000|2022-05-09 11:53:30|185.02|182.62|185.16|182.76|185.16|182.76|185.02|182.62|0
1652097220000|2022-05-09 11:53:40|184.87|182.47|185.02|182.62|185.02|182.62|184.87|182.47|0
1652097230000|2022-05-09 11:53:50|185.16|182.76|185.58|183.18|185.58|183.18|185.16|182.76|0
1652097240000|2022-05-09 11:54:00|185.73|183.33|185.16|182.76|185.73|183.33|185.16|182.76|0
1652097250000|2022-05-09 11:54:10|185.02|182.62|185.3|182.9|185.3|182.9|185.02|182.62|0
1652097260000|2022-05-09 11:54:20|185.44|183.04|185.3|182.9|185.44|183.04|185.3|182.9|0
1652097270000|2022-05-09 11:54:30|185.23|182.83|185.3|182.9|185.3|182.9|185.16|182.76|0
1652097280000|2022-05-09 11:54:40|185.58|183.18|185.58|183.18|185.58|183.18|185.3|182.9|0
1652097290000|2022-05-09 11:54:50|185.3|182.9|185.44|183.04|185.44|183.04|185.3|182.9|0
1652097300000|2022-05-09 11:55:00|185.58|183.18|185.79|183.39|185.87|183.47|185.51|183.11|0
1652097310000|2022-05-09 11:55:10|185.87|183.47|185.44|183.04|185.87|183.47|185.44|183.04|0
1652097320000|2022-05-09 11:55:20|185.22|182.82|185.51|183.11|185.51|183.11|185.16|182.76|0
1652097330000|2022-05-09 11:55:30|185.37|182.97|185.58|183.18|185.58|183.18|185.37|182.97|0
1652097340000|2022-05-09 11:55:40|186.01|183.61|186.44|184.04|186.44|184.04|186.01|183.61|0
1652097350000|2022-05-09 11:55:50|186.29|183.89|185.44|183.04|186.29|183.89|185.44|183.04|0
1652097360000|2022-05-09 11:56:00|185.16|182.76|184.8|182.4|185.16|182.76|184.73|182.33|0
1652097370000|2022-05-09 11:56:10|184.73|182.33|184.87|182.47|184.87|182.47|184.73|182.33|0
1652097380000|2022-05-09 11:56:20|184.59|182.19|184.73|182.33|184.73|182.33|184.59|182.19|0
1652097390000|2022-05-09 11:56:30|184.87|182.47|184.87|182.47|184.87|182.47|184.87|182.47|0
1652097400000|2022-05-09 11:56:40|184.73|182.33|184.44|182.04|184.73|182.33|184.44|182.04|0
1652097410000|2022-05-09 11:56:50|184.3|181.9|184.3|181.9|184.3|181.9|184.16|181.76|0
1652097420000|2022-05-09 11:57:00|184.44|182.04|185.01|182.61|185.01|182.61|184.44|182.04|0
1652097430000|2022-05-09 11:57:10|184.87|182.47|185.08|182.68|185.08|182.68|184.87|182.47|0
1652097440000|2022-05-09 11:57:20|185.15|182.75|185.15|182.75|185.3|182.9|185.15|182.75|0
1652097450000|2022-05-09 11:57:30|185.44|183.04|185.15|182.75|185.44|183.04|185.15|182.75|0
1652097460000|2022-05-09 11:57:40|185.01|182.61|184.94|182.54|185.01|182.61|184.94|182.54|0
1652097470000|2022-05-09 11:57:50|185.01|182.61|184.87|182.47|185.15|182.75|184.87|182.47|0
1652097480000|2022-05-09 11:58:00|185.01|182.61|184.73|182.33|185.01|182.61|184.73|182.33|0
1652097490000|2022-05-09 11:58:10|184.44|182.04|184.44|182.04|184.58|182.18|184.3|181.9|0
1652097500000|2022-05-09 11:58:20|184.73|182.33|184.73|182.33|184.73|182.33|184.58|182.18|0
1652097510000|2022-05-09 11:58:30|184.79|182.39|184.94|182.54|184.94|182.54|184.73|182.33|0
1652097520000|2022-05-09 11:58:40|184.87|182.47|185.72|183.32|185.72|183.32|184.87|182.47|0
1652097530000|2022-05-09 11:58:50|186|183.6|186.29|183.89|186.29|183.89|186|183.6|0
1652097540000|2022-05-09 11:59:00|186.43|184.03|186.43|184.03|186.57|184.17|186.29|183.89|0
1652097550000|2022-05-09 11:59:10|187|184.6|187.43|185.03|187.43|185.03|187|184.6|0
1652097560000|2022-05-09 11:59:20|187.57|185.17|186.72|184.32|187.57|185.17|186.72|184.32|0
1652097570000|2022-05-09 11:59:30|186.15|183.75|185.86|183.46|186.29|183.89|185.86|183.46|0
1652097580000|2022-05-09 11:59:40|186|183.6|185.72|183.32|186|183.6|185.72|183.32|0
1652097590000|2022-05-09 11:59:50|185.86|183.46|186|183.6|186|183.6|185.72|183.32|0
1652097600000|2022-05-09 12:00:00|186.15|183.75|185.15|182.75|186.29|183.89|185.15|182.75|0
1652097610000|2022-05-09 12:00:10|185.01|182.61|185.22|182.82|185.36|182.96|185.01|182.61|0
1652097620000|2022-05-09 12:00:20|184.87|182.47|184.58|182.18|184.87|182.47|184.58|182.18|0
1652097630000|2022-05-09 12:00:30|184.72|182.32|185.01|182.61|185.01|182.61|184.72|182.32|0
1652097640000|2022-05-09 12:00:40|185.07|182.67|185.07|182.67|185.15|182.75|185.01|182.61|0
1652097650000|2022-05-09 12:00:50|185.15|182.75|185.15|182.75|185.15|182.75|185.07|182.67|0
1652097660000|2022-05-09 12:01:00|184.86|182.46|184.51|182.11|184.86|182.46|184.51|182.11|0
1652097670000|2022-05-09 12:01:10|184.58|182.18|184.44|182.04|184.58|182.18|184.44|182.04|0
1652097680000|2022-05-09 12:01:20|184.3|181.9|184.01|181.61|184.3|181.9|184.01|181.61|0
1652097690000|2022-05-09 12:01:30|184.15|181.75|184.44|182.04|184.44|182.04|184.15|181.75|0
1652097700000|2022-05-09 12:01:40|184.3|181.9|184.22|181.82|184.3|181.9|184.15|181.75|0
1652097710000|2022-05-09 12:01:50|184.15|181.75|183.94|181.54|184.15|181.75|183.94|181.54|0
1652097720000|2022-05-09 12:02:00|184.01|181.61|184.15|181.75|184.15|181.75|184.01|181.61|0
1652097730000|2022-05-09 12:02:10|184.3|181.9|183.73|181.33|184.3|181.9|183.73|181.33|0
1652097740000|2022-05-09 12:02:20|183.87|181.47|184.44|182.04|184.44|182.04|183.87|181.47|0
1652097750000|2022-05-09 12:02:30|184.5|182.1|184.44|182.04|184.58|182.18|184.44|182.04|0
1652097760000|2022-05-09 12:02:40|184.58|182.18|184.29|181.89|184.58|182.18|184.29|181.89|0
1652097770000|2022-05-09 12:02:50|184.44|182.04|184.29|181.89|184.44|182.04|184.29|181.89|0
1652097780000|2022-05-09 12:03:00|184.15|181.75|183.87|181.47|184.15|181.75|183.87|181.47|0
1652097790000|2022-05-09 12:03:10|183.59|181.19|183.59|181.19|183.59|181.19|183.59|181.19|0
1652097800000|2022-05-09 12:03:20|183.73|181.33|183.59|181.19|183.73|181.33|183.59|181.19|0
1652097810000|2022-05-09 12:03:30|183.73|181.33|183.59|181.19|183.73|181.33|183.59|181.19|0
1652097820000|2022-05-09 12:03:40|183.44|181.04|183.44|181.04|183.44|181.04|183.37|180.97|0
1652097830000|2022-05-09 12:03:50|183.51|181.11|184.01|181.61|184.15|181.75|183.44|181.04|0
1652097840000|2022-05-09 12:04:00|184.72|182.32|184.72|182.32|184.72|182.32|184.58|182.18|0
1652097850000|2022-05-09 12:04:10|185.5|183.1|186.14|183.74|186.14|183.74|185.5|183.1|0
1652097860000|2022-05-09 12:04:20|186.28|183.88|186.28|183.88|186.42|184.02|186.28|183.88|0
1652097870000|2022-05-09 12:04:30|186.14|183.74|187.21|184.81|187.21|184.81|186.14|183.74|0
1652097880000|2022-05-09 12:04:40|187.14|184.74|188.58|186.18|188.58|186.18|187.14|184.74|0
1652097890000|2022-05-09 12:04:50|186.64|184.24|186.92|184.52|186.92|184.52|186.64|184.24|0
1652097900000|2022-05-09 12:05:00|187.07|184.67|186.64|184.24|187.07|184.67|186.64|184.24|0
1652097910000|2022-05-09 12:05:10|186.21|183.81|185.78|183.38|186.21|183.81|185.78|183.38|0
1652097920000|2022-05-09 12:05:20|185.92|183.52|185.64|183.24|185.92|183.52|185.64|183.24|0
1652097930000|2022-05-09 12:05:30|186.21|183.81|186.64|184.24|186.92|184.52|186.21|183.81|0
1652097940000|2022-05-09 12:05:40|186.49|184.09|187.64|185.24|187.64|185.24|186.49|184.09|0
1652097950000|2022-05-09 12:05:50|188.07|185.67|187.93|185.53|188.07|185.67|187.93|185.53|0
1652097960000|2022-05-09 12:06:00|187.56|185.16|188.36|185.96|188.36|185.96|187.5|185.1|0
1652097970000|2022-05-09 12:06:10|188.5|186.1|187.64|185.24|188.5|186.1|187.64|185.24|0
1652097980000|2022-05-09 12:06:20|188.07|185.67|188.14|185.74|188.14|185.74|187.64|185.24|0
1652097990000|2022-05-09 12:06:30|187.78|185.38|188.79|186.39|189.36|186.96|187.78|185.38|0
1652098000000|2022-05-09 12:06:40|188.5|186.1|189.08|186.68|189.08|186.68|187.64|185.24|0
1652098010000|2022-05-09 12:06:50|188.93|186.53|188.71|186.31|188.93|186.53|188.57|186.17|0
1652098020000|2022-05-09 12:07:00|189.22|186.82|189.65|187.25|189.65|187.25|188.79|186.39|0
1652098030000|2022-05-09 12:07:10|189.8|187.4|190.09|187.69|190.52|188.12|189.65|187.25|0
1652098040000|2022-05-09 12:07:20|190.16|187.76|190.16|187.76|190.16|187.76|189.94|187.54|0
1652098050000|2022-05-09 12:07:30|189.94|187.54|190.09|187.69|190.09|187.69|189.58|187.18|0
1652098060000|2022-05-09 12:07:40|189.94|187.54|190.09|187.69|190.09|187.69|189.8|187.4|0
1652098070000|2022-05-09 12:07:50|189.94|187.54|189.51|187.11|189.94|187.54|189.51|187.11|0
1652098080000|2022-05-09 12:08:00|189.22|186.82|189.22|186.82|189.36|186.96|189.22|186.82|0
1652098090000|2022-05-09 12:08:10|189.36|186.96|189.51|187.11|189.65|187.25|189.36|186.96|0
1652098100000|2022-05-09 12:08:20|190.08|187.68|189.8|187.4|190.08|187.68|189.8|187.4|0
1652098110000|2022-05-09 12:08:30|190.08|187.68|189.8|187.4|190.3|187.9|189.8|187.4|0
1652098120000|2022-05-09 12:08:40|190.52|188.12|190.66|188.26|190.81|188.41|190.52|188.12|0
1652098130000|2022-05-09 12:08:50|190.81|188.41|190.52|188.12|190.81|188.41|190.52|188.12|0
1652098140000|2022-05-09 12:09:00|190.23|187.83|189.29|186.89|190.23|187.83|189.29|186.89|0
1652098150000|2022-05-09 12:09:10|188.93|186.53|189.22|186.82|189.36|186.96|188.93|186.53|0
1652098160000|2022-05-09 12:09:20|188.93|186.53|188.64|186.24|189.07|186.67|188.64|186.24|0
1652098170000|2022-05-09 12:09:30|188.93|186.53|188.35|185.95|188.93|186.53|188.35|185.95|0
1652098180000|2022-05-09 12:09:40|188.57|186.17|188.64|186.24|188.71|186.31|188.57|186.17|0
1652098190000|2022-05-09 12:09:50|188.5|186.1|187.78|185.38|188.5|186.1|187.78|185.38|0
1652098200000|2022-05-09 12:10:00|187.63|185.23|187.92|185.52|187.92|185.52|187.63|185.23|0
1652098210000|2022-05-09 12:10:10|188.06|185.66|187.49|185.09|188.06|185.66|187.49|185.09|0
1652098220000|2022-05-09 12:10:20|187.63|185.23|186.63|184.23|187.63|185.23|186.63|184.23|0
1652098230000|2022-05-09 12:10:30|186.49|184.09|186.34|183.94|186.49|184.09|186.34|183.94|0
1652098240000|2022-05-09 12:10:40|186.49|184.09|186.34|183.94|186.49|184.09|186.34|183.94|0
1652098250000|2022-05-09 12:10:50|186.2|183.8|185.91|183.51|186.2|183.8|185.91|183.51|0
1652098260000|2022-05-09 12:11:00|186.63|184.23|186.06|183.66|186.63|184.23|186.06|183.66|0
1652098270000|2022-05-09 12:11:10|186.2|183.8|185.91|183.51|186.2|183.8|185.91|183.51|0
1652098280000|2022-05-09 12:11:20|185.77|183.37|185.77|183.37|185.77|183.37|185.77|183.37|0
1652098290000|2022-05-09 12:11:30|185.91|183.51|186.06|183.66|186.06|183.66|185.91|183.51|0
1652098300000|2022-05-09 12:11:40|185.91|183.51|185.77|183.37|185.91|183.51|185.77|183.37|0
1652098310000|2022-05-09 12:11:50|186.06|183.66|186.06|183.66|186.2|183.8|186.06|183.66|0
1652098320000|2022-05-09 12:12:00|185.91|183.51|186.2|183.8|186.2|183.8|185.91|183.51|0
1652098330000|2022-05-09 12:12:10|186.06|183.66|186.06|183.66|186.06|183.66|186.06|183.66|0
1652098340000|2022-05-09 12:12:20|185.91|183.51|186.34|183.94|186.34|183.94|185.91|183.51|0
1652098350000|2022-05-09 12:12:30|186.2|183.8|186.06|183.66|186.2|183.8|186.06|183.66|0
1652098360000|2022-05-09 12:12:40|186.2|183.8|185.77|183.37|186.2|183.8|185.77|183.37|0
1652098370000|2022-05-09 12:12:50|185.63|183.23|185.34|182.94|185.63|183.23|185.34|182.94|0
1652098380000|2022-05-09 12:13:00|185.2|182.8|185.34|182.94|185.48|183.08|185.2|182.8|0
1652098390000|2022-05-09 12:13:10|185.48|183.08|185.77|183.37|185.77|183.37|185.48|183.08|0
1652098400000|2022-05-09 12:13:20|185.84|183.44|185.98|183.58|185.98|183.58|185.84|183.44|0
1652098410000|2022-05-09 12:13:30|185.91|183.51|186.05|183.65|186.12|183.72|185.91|183.51|0
1652098420000|2022-05-09 12:13:40|185.77|183.37|185.91|183.51|185.91|183.51|185.77|183.37|0
1652098430000|2022-05-09 12:13:50|185.84|183.44|187.2|184.8|187.2|184.8|185.84|183.44|0
1652098440000|2022-05-09 12:14:00|187.34|184.94|186.77|184.37|187.34|184.94|186.77|184.37|0
1652098450000|2022-05-09 12:14:10|186.91|184.51|187.34|184.94|187.48|185.08|186.91|184.51|0
1652098460000|2022-05-09 12:14:20|187.05|184.65|187.2|184.8|187.2|184.8|186.91|184.51|0
1652098470000|2022-05-09 12:14:30|187.12|184.72|186.77|184.37|187.12|184.72|186.77|184.37|0
1652098480000|2022-05-09 12:14:40|186.34|183.94|185.91|183.51|186.34|183.94|185.91|183.51|0
1652098490000|2022-05-09 12:14:50|186.34|183.94|186.19|183.79|186.34|183.94|186.05|183.65|0
1652098500000|2022-05-09 12:15:00|186.05|183.65|186.05|183.65|186.19|183.79|186.05|183.65|0
1652098510000|2022-05-09 12:15:10|185.91|183.51|186.19|183.79|186.19|183.79|185.91|183.51|0
1652098520000|2022-05-09 12:15:20|186.34|183.94|185.77|183.37|186.48|184.08|185.77|183.37|0
1652098530000|2022-05-09 12:15:30|185.91|183.51|185.91|183.51|185.91|183.51|185.83|183.43|0
1652098540000|2022-05-09 12:15:40|186.19|183.79|185.91|183.51|186.19|183.79|185.91|183.51|0
1652098550000|2022-05-09 12:15:50|186.05|183.65|185.91|183.51|186.19|183.79|185.91|183.51|0
1652098560000|2022-05-09 12:16:00|186.19|183.79|185.48|183.08|186.19|183.79|185.48|183.08|0
1652098570000|2022-05-09 12:16:10|185.19|182.79|184.77|182.37|185.34|182.94|184.77|182.37|0
1652098590000|2022-05-09 12:16:30|184.62|182.22|184.77|182.37|184.77|182.37|184.62|182.22|0
1652098600000|2022-05-09 12:16:40|184.62|182.22|184.48|182.08|184.62|182.22|184.48|182.08|0
1652098610000|2022-05-09 12:16:50|184.2|181.8|184.48|182.08|184.48|182.08|184.2|181.8|0
1652098620000|2022-05-09 12:17:00|184.34|181.94|184.34|181.94|184.48|182.08|184.27|181.87|0
1652098630000|2022-05-09 12:17:10|184.27|181.87|184.2|181.8|184.27|181.87|183.91|181.51|0
1652098640000|2022-05-09 12:17:20|184.06|181.66|184.06|181.66|184.06|181.66|183.91|181.51|0
1652098650000|2022-05-09 12:17:30|184.05|181.65|183.77|181.37|184.05|181.65|183.77|181.37|0
1652098660000|2022-05-09 12:17:40|183.63|181.23|183.63|181.23|183.63|181.23|183.49|181.09|0
1652098670000|2022-05-09 12:17:50|183.49|181.09|183.49|181.09|183.49|181.09|183.35|180.95|0
1652098680000|2022-05-09 12:18:00|183.27|180.87|183.2|180.8|183.27|180.87|183.2|180.8|0
1652098690000|2022-05-09 12:18:10|183.35|180.95|183.49|181.09|183.49|181.09|183.13|180.73|0
1652098700000|2022-05-09 12:18:20|183.55|181.15|183.34|180.94|183.55|181.15|183.34|180.94|0
1652098710000|2022-05-09 12:18:30|183.2|180.8|182.92|180.52|183.2|180.8|182.92|180.52|0
1652098720000|2022-05-09 12:18:40|182.99|180.59|183.2|180.8|183.2|180.8|182.92|180.52|0
1652098730000|2022-05-09 12:18:50|183.27|180.87|183.34|180.94|183.34|180.94|183.27|180.87|0
1652098740000|2022-05-09 12:19:00|183.27|180.87|183.2|180.8|183.27|180.87|183.2|180.8|0
1652098750000|2022-05-09 12:19:10|183.34|180.94|183.34|180.94|183.49|181.09|183.34|180.94|0
1652098760000|2022-05-09 12:19:20|182.99|180.59|182.92|180.52|183.2|180.8|182.92|180.52|0
1652098770000|2022-05-09 12:19:30|182.84|180.44|182.92|180.52|182.92|180.52|182.84|180.44|0
1652098780000|2022-05-09 12:19:40|183.13|180.73|183.06|180.66|183.34|180.94|183.06|180.66|0
1652098790000|2022-05-09 12:19:50|183.2|180.8|183.34|180.94|183.34|180.94|183.2|180.8|0
1652098800000|2022-05-09 12:20:00|183.06|180.66|182.78|180.38|183.06|180.66|182.78|180.38|0
1652098810000|2022-05-09 12:20:10|182.92|180.52|183.34|180.94|183.34|180.94|182.92|180.52|0
1652098820000|2022-05-09 12:20:20|183.48|181.08|183.48|181.08|183.48|181.08|183.48|181.08|0
1652098830000|2022-05-09 12:20:30|183.91|181.51|184.19|181.79|184.19|181.79|183.91|181.51|0
1652098840000|2022-05-09 12:20:40|184.33|181.93|184.76|182.36|184.9|182.5|184.33|181.93|0
1652098850000|2022-05-09 12:20:50|184.62|182.22|184.19|181.79|184.62|182.22|184.19|181.79|0
1652098860000|2022-05-09 12:21:00|183.77|181.37|183.48|181.08|183.77|181.37|183.48|181.08|0
1652098870000|2022-05-09 12:21:10|183.77|181.37|183.91|181.51|183.91|181.51|183.77|181.37|0
1652098880000|2022-05-09 12:21:20|184.05|181.65|184.05|181.65|184.05|181.65|183.91|181.51|0
1652098890000|2022-05-09 12:21:30|184.19|181.79|184.05|181.65|184.19|181.79|184.05|181.65|0
1652098900000|2022-05-09 12:21:40|183.98|181.58|184.05|181.65|184.05|181.65|183.98|181.58|0
1652098910000|2022-05-09 12:21:50|184.19|181.79|184.9|182.5|184.9|182.5|184.05|181.65|0
1652098920000|2022-05-09 12:22:00|185.04|182.64|185.04|182.64|185.04|182.64|184.9|182.5|0
1652098930000|2022-05-09 12:22:10|185.19|182.79|185.76|183.36|185.76|183.36|185.11|182.71|0
1652098940000|2022-05-09 12:22:20|185.61|183.21|185.33|182.93|185.76|183.36|185.33|182.93|0
1652098950000|2022-05-09 12:22:30|184.9|182.5|184.9|182.5|185.04|182.64|184.62|182.22|0
1652098960000|2022-05-09 12:22:40|185.19|182.79|184.76|182.36|185.19|182.79|184.76|182.36|0
1652098970000|2022-05-09 12:22:50|184.9|182.5|185.04|182.64|185.04|182.64|184.9|182.5|0
1652098980000|2022-05-09 12:23:00|184.76|182.36|184.4|182|184.76|182.36|184.4|182|0
1652098990000|2022-05-09 12:23:10|184.9|182.5|184.9|182.5|184.9|182.5|184.76|182.36|0
1652099000000|2022-05-09 12:23:20|184.76|182.36|184.19|181.79|184.9|182.5|184.19|181.79|0
1652099010000|2022-05-09 12:23:30|184.33|181.93|184.33|181.93|184.33|181.93|184.26|181.86|0
1652099020000|2022-05-09 12:23:40|184.19|181.79|184.47|182.07|184.68|182.28|184.19|181.79|0
1652099030000|2022-05-09 12:23:50|184.33|181.93|184.54|182.14|184.54|182.14|184.33|181.93|0
1652099040000|2022-05-09 12:24:00|184.33|181.93|184.05|181.65|184.47|182.07|184.05|181.65|0
1652099050000|2022-05-09 12:24:10|183.9|181.5|183.9|181.5|183.9|181.5|183.9|181.5|0
1652099060000|2022-05-09 12:24:20|184.05|181.65|184.47|182.07|184.47|182.07|184.05|181.65|0
1652099070000|2022-05-09 12:24:30|184.61|182.21|185.33|182.93|185.33|182.93|184.61|182.21|0
1652099080000|2022-05-09 12:24:40|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1652099090000|2022-05-09 12:24:50|185.32|182.92|185.32|182.92|185.32|182.92|185.32|182.92|0
1652099100000|2022-05-09 12:25:00|185.18|182.78|184.9|182.5|185.18|182.78|184.9|182.5|0
1652099110000|2022-05-09 12:25:10|185.04|182.64|184.61|182.21|185.18|182.78|184.61|182.21|0
1652099120000|2022-05-09 12:25:20|184.47|182.07|184.47|182.07|184.61|182.21|184.47|182.07|0
1652099130000|2022-05-09 12:25:30|184.61|182.21|184.11|181.71|184.61|182.21|184.11|181.71|0
1652099140000|2022-05-09 12:25:40|184.33|181.93|184.04|181.64|184.33|181.93|184.04|181.64|0
1652099150000|2022-05-09 12:25:50|184.33|181.93|185.04|182.64|185.04|182.64|184.33|181.93|0
1652099160000|2022-05-09 12:26:00|184.9|182.5|184.75|182.35|184.9|182.5|184.75|182.35|0
1652099170000|2022-05-09 12:26:10|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1652099180000|2022-05-09 12:26:20|184.68|182.28|185.04|182.64|185.04|182.64|184.68|182.28|0
1652099190000|2022-05-09 12:26:30|184.75|182.35|184.75|182.35|184.75|182.35|184.75|182.35|0
1652099200000|2022-05-09 12:26:40|184.47|182.07|184.47|182.07|184.54|182.14|184.47|182.07|0
1652099210000|2022-05-09 12:26:50|184.33|181.93|184.33|181.93|184.33|181.93|184.18|181.78|0
1652099220000|2022-05-09 12:27:00|184.11|181.71|184.18|181.78|184.25|181.85|184.11|181.71|0
1652099230000|2022-05-09 12:27:10|184.11|181.71|184.04|181.64|184.11|181.71|184.04|181.64|0
1652099240000|2022-05-09 12:27:20|184.25|181.85|184.18|181.78|184.47|182.07|184.18|181.78|0
1652099250000|2022-05-09 12:27:30|184.33|181.93|185.04|182.64|185.04|182.64|184.33|181.93|0
1652099260000|2022-05-09 12:27:40|185.18|182.78|185.18|182.78|185.32|182.92|185.18|182.78|0
1652099270000|2022-05-09 12:27:50|185.32|182.92|184.75|182.35|185.32|182.92|184.75|182.35|0
1652099280000|2022-05-09 12:28:00|184.89|182.49|185.04|182.64|185.1|182.7|184.89|182.49|0
1652099290000|2022-05-09 12:28:10|184.75|182.35|184.25|181.85|184.75|182.35|184.25|181.85|0
1652099300000|2022-05-09 12:28:20|183.61|181.21|183.47|181.07|183.61|181.21|183.33|180.93|0
1652099310000|2022-05-09 12:28:30|183.61|181.21|183.61|181.21|183.61|181.21|183.47|181.07|0
1652099320000|2022-05-09 12:28:40|183.47|181.07|183.61|181.21|183.61|181.21|183.47|181.07|0
1652099330000|2022-05-09 12:28:50|183.54|181.14|183.33|180.93|183.54|181.14|183.33|180.93|0
1652099340000|2022-05-09 12:29:00|183.54|181.14|183.33|180.93|183.54|181.14|183.33|180.93|0
1652099350000|2022-05-09 12:29:10|183.19|180.79|183.33|180.93|183.4|181|183.19|180.79|0
1652099360000|2022-05-09 12:29:20|182.9|180.5|182.83|180.43|182.9|180.5|182.76|180.36|0
1652099370000|2022-05-09 12:29:30|182.9|180.5|183.19|180.79|183.19|180.79|182.9|180.5|0
1652099380000|2022-05-09 12:29:40|182.9|180.5|182.9|180.5|182.9|180.5|182.9|180.5|0
1652099390000|2022-05-09 12:29:50|183.05|180.65|182.62|180.22|183.05|180.65|182.62|180.22|0
1652099400000|2022-05-09 12:30:00|182.69|180.29|182.76|180.36|182.76|180.36|182.34|179.94|0
1652099410000|2022-05-09 12:30:10|183.05|180.65|183.47|181.07|183.47|181.07|183.05|180.65|0
1652099420000|2022-05-09 12:30:20|184.04|181.64|184.04|181.64|184.18|181.78|183.9|181.5|0
1652099430000|2022-05-09 12:30:30|183.9|181.5|184.61|182.21|184.61|182.21|183.89|181.49|0
1652099440000|2022-05-09 12:30:40|184.46|182.06|182.48|180.08|184.46|182.06|182.48|180.08|0
1652099450000|2022-05-09 12:30:50|182.06|179.66|181.91|179.51|182.06|179.66|181.63|179.23|0
1652099460000|2022-05-09 12:31:00|182.05|179.65|181.49|179.09|182.05|179.65|181.49|179.09|0
1652099470000|2022-05-09 12:31:10|181.14|178.74|181.14|178.74|181.14|178.74|181.14|178.74|0
1652099480000|2022-05-09 12:31:20|181.07|178.67|182.26|179.86|182.26|179.86|181.07|178.67|0
1652099490000|2022-05-09 12:31:30|182.34|179.94|183.25|180.85|183.25|180.85|182.34|179.94|0
1652099500000|2022-05-09 12:31:40|183.18|180.78|183.89|181.49|183.89|181.49|183.18|180.78|0
1652099510000|2022-05-09 12:31:50|183.75|181.35|183.61|181.21|183.75|181.35|183.33|180.93|0
1652099520000|2022-05-09 12:32:00|183.89|181.49|184.03|181.63|184.39|181.99|183.75|181.35|0
1652099530000|2022-05-09 12:32:10|183.75|181.35|183.33|180.93|183.75|181.35|183.33|180.93|0
1652099540000|2022-05-09 12:32:20|182.9|180.5|182.9|180.5|182.9|180.5|182.54|180.14|0
1652099550000|2022-05-09 12:32:30|182.76|180.36|182.62|180.22|182.9|180.5|182.62|180.22|0
1652099560000|2022-05-09 12:32:40|182.48|180.08|182.76|180.36|182.76|180.36|182.48|180.08|0
1652099570000|2022-05-09 12:32:50|182.62|180.22|182.48|180.08|182.68|180.28|182.48|180.08|0
1652099580000|2022-05-09 12:33:00|182.33|179.93|182.33|179.93|182.62|180.22|182.33|179.93|0
1652099590000|2022-05-09 12:33:10|182.62|180.22|182.33|179.93|182.62|180.22|182.33|179.93|0
1652099600000|2022-05-09 12:33:20|182.62|180.22|182.4|180|182.62|180.22|182.33|179.93|0
1652099610000|2022-05-09 12:33:30|182.33|179.93|182.76|180.36|182.76|180.36|182.33|179.93|0
1652099620000|2022-05-09 12:33:40|183.25|180.85|183.32|180.92|183.32|180.92|183.25|180.85|0
1652099630000|2022-05-09 12:33:50|183.39|180.99|184.17|181.77|184.17|181.77|183.39|180.99|0
1652099640000|2022-05-09 12:34:00|183.89|181.49|184.17|181.77|184.17|181.77|183.89|181.49|0
1652099650000|2022-05-09 12:34:10|184.32|181.92|184.03|181.63|184.32|181.92|183.89|181.49|0
1652099660000|2022-05-09 12:34:20|184.32|181.92|184.74|182.34|184.74|182.34|184.32|181.92|0
1652099670000|2022-05-09 12:34:30|184.81|182.41|185.03|182.63|185.03|182.63|184.81|182.41|0
1652099680000|2022-05-09 12:34:40|184.6|182.2|184.53|182.13|184.67|182.27|184.53|182.13|0
1652099690000|2022-05-09 12:34:50|184.6|182.2|184.31|181.91|184.6|182.2|184.31|181.91|0
1652099700000|2022-05-09 12:35:00|184.17|181.77|183.75|181.35|184.17|181.77|183.75|181.35|0
1652099710000|2022-05-09 12:35:10|183.6|181.2|183.81|181.41|183.81|181.41|183.6|181.2|0
1652099720000|2022-05-09 12:35:20|183.89|181.49|183.89|181.49|183.89|181.49|183.89|181.49|0
1652099730000|2022-05-09 12:35:30|184.03|181.63|183.75|181.35|184.03|181.63|183.46|181.06|0
1652099740000|2022-05-09 12:35:40|184.17|181.77|184.46|182.06|184.46|182.06|184.17|181.77|0
1652099750000|2022-05-09 12:35:50|184.6|182.2|184.74|182.34|184.88|182.48|184.6|182.2|0
1652099760000|2022-05-09 12:36:00|184.31|181.91|184.38|181.98|184.38|181.98|184.03|181.63|0
1652099770000|2022-05-09 12:36:10|184.1|181.7|184.17|181.77|184.17|181.77|184.03|181.63|0
1652099780000|2022-05-09 12:36:20|184.45|182.05|183.89|181.49|184.45|182.05|183.89|181.49|0
1652099790000|2022-05-09 12:36:30|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1652099800000|2022-05-09 12:36:40|183.89|181.49|184.31|181.91|184.31|181.91|183.81|181.41|0
1652099810000|2022-05-09 12:36:50|184.45|182.05|185.17|182.77|185.17|182.77|184.45|182.05|0
1652099820000|2022-05-09 12:37:00|185.31|182.91|185.45|183.05|185.88|183.48|185.31|182.91|0
1652099830000|2022-05-09 12:37:10|185.31|182.91|186.02|183.62|186.02|183.62|185.31|182.91|0
1652099840000|2022-05-09 12:37:20|186.16|183.76|186.02|183.62|186.16|183.76|186.02|183.62|0
1652099850000|2022-05-09 12:37:30|186.31|183.91|186.88|184.48|187.02|184.62|186.31|183.91|0
1652099860000|2022-05-09 12:37:40|187.09|184.69|186.74|184.34|187.09|184.69|186.74|184.34|0
1652099870000|2022-05-09 12:37:50|187.02|184.62|186.88|184.48|187.02|184.62|186.8|184.4|0
1652099880000|2022-05-09 12:38:00|186.73|184.33|186.88|184.48|186.88|184.48|186.73|184.33|0
1652099890000|2022-05-09 12:38:10|187.02|184.62|187.31|184.91|187.31|184.91|187.02|184.62|0
1652099900000|2022-05-09 12:38:20|187.45|185.05|187.23|184.83|187.45|185.05|187.23|184.83|0
1652099910000|2022-05-09 12:38:30|187.16|184.76|187.45|185.05|187.45|185.05|187.16|184.76|0
1652099920000|2022-05-09 12:38:40|187.02|184.62|187.31|184.91|187.31|184.91|187.02|184.62|0
1652099930000|2022-05-09 12:38:50|187.23|184.83|187.31|184.91|187.45|185.05|187.23|184.83|0
1652099940000|2022-05-09 12:39:00|186.88|184.48|187.02|184.62|187.02|184.62|186.88|184.48|0
1652099950000|2022-05-09 12:39:10|187.16|184.76|186.88|184.48|187.16|184.76|186.88|184.48|0
1652099960000|2022-05-09 12:39:20|186.73|184.33|186.73|184.33|186.73|184.33|186.59|184.19|0
1652099970000|2022-05-09 12:39:30|186.88|184.48|186.88|184.48|186.88|184.48|186.88|184.48|0
1652099980000|2022-05-09 12:39:40|187.02|184.62|187.88|185.48|187.88|185.48|187.02|184.62|0
1652099990000|2022-05-09 12:39:50|188.45|186.05|188.45|186.05|188.45|186.05|188.31|185.91|0
1652100000000|2022-05-09 12:40:00|188.6|186.2|189.32|186.92|189.32|186.92|188.6|186.2|0
1652100010000|2022-05-09 12:40:10|189.46|187.06|189.53|187.13|189.53|187.13|189.32|186.92|0
1652100020000|2022-05-09 12:40:20|189.96|187.56|190.4|188|190.4|188|189.96|187.56|0
1652100030000|2022-05-09 12:40:30|190.33|187.93|190.62|188.22|190.62|188.22|190.18|187.78|0
1652100040000|2022-05-09 12:40:40|190.47|188.07|190.76|188.36|190.76|188.36|190.47|188.07|0
1652100050000|2022-05-09 12:40:50|190.91|188.51|190.91|188.51|190.91|188.51|190.76|188.36|0
1652100060000|2022-05-09 12:41:00|190.47|188.07|190.18|187.78|190.47|188.07|190.18|187.78|0
1652100070000|2022-05-09 12:41:10|190.4|188|190.33|187.93|190.4|188|190.33|187.93|0
1652100080000|2022-05-09 12:41:20|190.47|188.07|190.91|188.51|191.05|188.65|190.47|188.07|0
1652100090000|2022-05-09 12:41:30|190.83|188.43|191.34|188.94|191.34|188.94|190.83|188.43|0
1652100100000|2022-05-09 12:41:40|191.49|189.09|191.49|189.09|191.49|189.09|191.2|188.8|0
1652100110000|2022-05-09 12:41:50|191.2|188.8|191.34|188.94|191.34|188.94|191.2|188.8|0
1652100120000|2022-05-09 12:42:00|191.49|189.09|191.63|189.23|191.63|189.23|191.49|189.09|0
1652100130000|2022-05-09 12:42:10|191.49|189.09|191.05|188.65|191.49|189.09|191.05|188.65|0
1652100140000|2022-05-09 12:42:20|190.76|188.36|190.76|188.36|190.76|188.36|190.62|188.22|0
1652100150000|2022-05-09 12:42:30|190.91|188.51|190.76|188.36|190.91|188.51|190.76|188.36|0
1652100160000|2022-05-09 12:42:40|190.62|188.22|190.18|187.78|190.62|188.22|190.18|187.78|0
1652100170000|2022-05-09 12:42:50|189.75|187.35|189.46|187.06|189.75|187.35|189.46|187.06|0
1652100180000|2022-05-09 12:43:00|189.31|186.91|189.46|187.06|189.46|187.06|189.31|186.91|0
1652100190000|2022-05-09 12:43:10|189.38|186.98|188.88|186.48|189.38|186.98|188.88|186.48|0
1652100200000|2022-05-09 12:43:20|188.45|186.05|188.52|186.12|188.59|186.19|188.45|186.05|0
1652100210000|2022-05-09 12:43:30|188.31|185.91|188.31|185.91|188.59|186.19|188.31|185.91|0
1652100220000|2022-05-09 12:43:40|188.16|185.76|188.74|186.34|188.88|186.48|188.16|185.76|0
1652100230000|2022-05-09 12:43:50|188.88|186.48|188.59|186.19|188.88|186.48|188.59|186.19|0
1652100240000|2022-05-09 12:44:00|189.02|186.62|189.02|186.62|189.02|186.62|188.95|186.55|0
1652100250000|2022-05-09 12:44:10|189.17|186.77|189.75|187.35|189.75|187.35|189.17|186.77|0
1652100260000|2022-05-09 12:44:20|189.67|187.27|189.46|187.06|189.75|187.35|189.46|187.06|0
1652100270000|2022-05-09 12:44:30|189.53|187.13|189.89|187.49|189.89|187.49|189.53|187.13|0
1652100280000|2022-05-09 12:44:40|189.75|187.35|189.74|187.34|189.75|187.35|189.6|187.2|0
1652100300000|2022-05-09 12:45:00|190.18|187.78|190.32|187.92|190.61|188.21|190.18|187.78|0
1652100310000|2022-05-09 12:45:10|190.18|187.78|190.47|188.07|190.47|188.07|190.18|187.78|0
1652100320000|2022-05-09 12:45:20|190.9|188.5|191.05|188.65|191.05|188.65|190.9|188.5|0
1652100330000|2022-05-09 12:45:30|191.19|188.79|191.19|188.79|191.19|188.79|191.05|188.65|0
1652100340000|2022-05-09 12:45:40|191.05|188.65|190.32|187.92|191.19|188.79|190.32|187.92|0
1652100350000|2022-05-09 12:45:50|190.18|187.78|190.32|187.92|190.32|187.92|190.18|187.78|0
1652100360000|2022-05-09 12:46:00|190.25|187.85|190.76|188.36|190.76|188.36|190.25|187.85|0
1652100370000|2022-05-09 12:46:10|190.47|188.07|189.89|187.49|190.47|188.07|189.74|187.34|0
1652100380000|2022-05-09 12:46:20|189.6|187.2|189.31|186.91|189.6|187.2|189.31|186.91|0
1652100390000|2022-05-09 12:46:30|189.17|186.77|189.38|186.98|189.38|186.98|189.17|186.77|0
1652100400000|2022-05-09 12:46:40|189.31|186.91|189.09|186.69|189.31|186.91|189.09|186.69|0
1652100410000|2022-05-09 12:46:50|189.02|186.62|188.88|186.48|189.02|186.62|188.88|186.48|0
1652100420000|2022-05-09 12:47:00|188.59|186.19|188.3|185.9|188.59|186.19|188.3|185.9|0
1652100430000|2022-05-09 12:47:10|188.44|186.04|188.08|185.68|188.44|186.04|188.08|185.68|0
1652100440000|2022-05-09 12:47:20|188.16|185.76|187.94|185.54|188.16|185.76|187.87|185.47|0
1652100450000|2022-05-09 12:47:30|188.01|185.61|187.87|185.47|188.01|185.61|187.73|185.33|0
1652100460000|2022-05-09 12:47:40|188.16|185.76|188.22|185.82|188.3|185.9|188.08|185.68|0
1652100470000|2022-05-09 12:47:50|188.01|185.61|188.01|185.61|188.01|185.61|187.87|185.47|0
1652100480000|2022-05-09 12:48:00|187.87|185.47|187.94|185.54|187.94|185.54|187.87|185.47|0
1652100490000|2022-05-09 12:48:10|187.58|185.18|188.01|185.61|188.01|185.61|187.58|185.18|0
1652100500000|2022-05-09 12:48:20|188.3|185.9|188.3|185.9|188.3|185.9|188.15|185.75|0
1652100510000|2022-05-09 12:48:30|188.37|185.97|188.37|185.97|188.37|185.97|188.3|185.9|0
1652100520000|2022-05-09 12:48:40|188.3|185.9|188.73|186.33|188.73|186.33|188.3|185.9|0
1652100530000|2022-05-09 12:48:50|188.94|186.54|188.59|186.19|189.02|186.62|188.59|186.19|0
1652100540000|2022-05-09 12:49:00|188.44|186.04|188.44|186.04|188.44|186.04|188.3|185.9|0
1652100550000|2022-05-09 12:49:10|188.3|185.9|188.37|185.97|188.37|185.97|188.15|185.75|0
1652100560000|2022-05-09 12:49:20|188.3|185.9|188.15|185.75|188.3|185.9|188.15|185.75|0
1652100570000|2022-05-09 12:49:30|188.01|185.61|189.02|186.62|189.02|186.62|188.01|185.61|0
1652100580000|2022-05-09 12:49:40|188.87|186.47|188.55|186.15|189.16|186.76|188.55|186.15|0
1652100590000|2022-05-09 12:49:50|188.62|186.22|187.95|185.55|188.62|186.22|187.81|185.41|0
1652100600000|2022-05-09 12:50:00|187.66|185.26|187.95|185.55|187.95|185.55|187.66|185.26|0
1652100610000|2022-05-09 12:50:10|188.67|186.27|188.67|186.27|188.82|186.42|188.67|186.27|0
1652100620000|2022-05-09 12:50:20|188.53|186.13|188.38|185.98|188.67|186.27|188.38|185.98|0
1652100630000|2022-05-09 12:50:30|188.09|185.69|188.09|185.69|188.16|185.76|188.09|185.69|0
1652100640000|2022-05-09 12:50:40|187.95|185.55|187.23|184.83|187.95|185.55|187.23|184.83|0
1652100650000|2022-05-09 12:50:50|187.37|184.97|187.37|184.97|187.51|185.11|187.37|184.97|0
1652100660000|2022-05-09 12:51:00|187.23|184.83|187.23|184.83|187.37|184.97|187.23|184.83|0
1652100670000|2022-05-09 12:51:10|187.37|184.97|188.16|185.76|188.16|185.76|187.37|184.97|0
1652100680000|2022-05-09 12:51:20|188.24|185.84|188.83|186.43|188.83|186.43|188.24|185.84|0
1652100690000|2022-05-09 12:51:30|188.97|186.57|189.04|186.64|189.12|186.72|188.97|186.57|0
1652100700000|2022-05-09 12:51:40|189.41|187.01|189.33|186.93|189.41|187.01|189.19|186.79|0
1652100710000|2022-05-09 12:51:50|189.12|186.72|188.68|186.28|189.12|186.72|188.68|186.28|0
1652100720000|2022-05-09 12:52:00|188.54|186.14|188.9|186.5|188.9|186.5|188.54|186.14|0
1652100730000|2022-05-09 12:52:10|189.41|187.01|189.41|187.01|189.41|187.01|189.41|187.01|0
1652100740000|2022-05-09 12:52:20|189.55|187.15|189.12|186.72|189.55|187.15|189.12|186.72|0
1652100750000|2022-05-09 12:52:30|189.26|186.86|189.41|187.01|189.41|187.01|189.26|186.86|0
1652100760000|2022-05-09 12:52:40|189.26|186.86|189.41|187.01|189.41|187.01|189.12|186.72|0
1652100770000|2022-05-09 12:52:50|189.26|186.86|189.12|186.72|189.26|186.86|188.97|186.57|0
1652100780000|2022-05-09 12:53:00|188.97|186.57|188.97|186.57|189.12|186.72|188.97|186.57|0
1652100790000|2022-05-09 12:53:10|189.41|187.01|189.55|187.15|189.84|187.44|189.41|187.01|0
1652100800000|2022-05-09 12:53:20|189.7|187.3|189.55|187.15|189.7|187.3|189.41|187.01|0
1652100810000|2022-05-09 12:53:30|189.26|186.86|189.41|187.01|189.41|187.01|188.82|186.42|0
1652100820000|2022-05-09 12:53:40|189.26|186.86|189.41|187.01|189.7|187.3|189.26|186.86|0
1652100830000|2022-05-09 12:53:50|189.7|187.3|189.55|187.15|189.7|187.3|189.4|187|0
1652100840000|2022-05-09 12:54:00|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1652100850000|2022-05-09 12:54:10|189.55|187.15|189.55|187.15|189.55|187.15|189.55|187.15|0
1652100860000|2022-05-09 12:54:20|189.4|187|189.62|187.22|189.62|187.22|189.4|187|0
1652100870000|2022-05-09 12:54:30|189.55|187.15|189.4|187|189.55|187.15|189.26|186.86|0
1652100880000|2022-05-09 12:54:40|189.55|187.15|189.26|186.86|189.55|187.15|189.26|186.86|0
1652100890000|2022-05-09 12:54:50|189.55|187.15|189.62|187.22|189.62|187.22|189.55|187.15|0
1652100900000|2022-05-09 12:55:00|189.55|187.15|189.4|187|189.69|187.29|189.4|187|0
1652100910000|2022-05-09 12:55:10|189.26|186.86|189.11|186.71|189.4|187|189.11|186.71|0
1652100920000|2022-05-09 12:55:20|188.68|186.28|188.68|186.28|188.68|186.28|188.53|186.13|0
1652100930000|2022-05-09 12:55:30|188.82|186.42|188.82|186.42|188.82|186.42|188.68|186.28|0
1652100940000|2022-05-09 12:55:40|188.68|186.28|188.68|186.28|188.82|186.42|188.68|186.28|0
1652100950000|2022-05-09 12:55:50|188.53|186.13|188.82|186.42|188.82|186.42|188.39|185.99|0
1652100960000|2022-05-09 12:56:00|188.89|186.49|188.75|186.35|188.97|186.57|188.68|186.28|0
1652100970000|2022-05-09 12:56:10|188.68|186.28|187.95|185.55|188.68|186.28|187.95|185.55|0
1652100980000|2022-05-09 12:56:20|188.1|185.7|188.53|186.13|188.53|186.13|188.1|185.7|0
1652100990000|2022-05-09 12:56:30|188.24|185.84|188.24|185.84|188.39|185.99|188.24|185.84|0
1652101000000|2022-05-09 12:56:40|188.31|185.91|188.24|185.84|188.31|185.91|188.24|185.84|0
1652101010000|2022-05-09 12:56:50|188.75|186.35|188.82|186.42|188.97|186.57|188.75|186.35|0
1652101020000|2022-05-09 12:57:00|188.53|186.13|188.68|186.28|188.68|186.28|188.53|186.13|0
1652101030000|2022-05-09 12:57:10|188.74|186.34|188.53|186.13|188.74|186.34|188.53|186.13|0
1652101040000|2022-05-09 12:57:20|188.67|186.27|188.67|186.27|188.67|186.27|188.67|186.27|0
1652101050000|2022-05-09 12:57:30|188.45|186.05|188.24|185.84|188.45|186.05|188.1|185.7|0
1652101060000|2022-05-09 12:57:40|187.81|185.41|187.52|185.12|187.81|185.41|187.52|185.12|0
1652101070000|2022-05-09 12:57:50|187.66|185.26|187.3|184.9|187.66|185.26|187.08|184.68|0
1652101080000|2022-05-09 12:58:00|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1652101090000|2022-05-09 12:58:10|187.23|184.83|187.37|184.97|187.37|184.97|187.23|184.83|0
1652101100000|2022-05-09 12:58:20|187.08|184.68|186.79|184.39|187.08|184.68|186.79|184.39|0
1652101110000|2022-05-09 12:58:30|186.65|184.25|186.79|184.39|186.79|184.39|186.65|184.25|0
1652101120000|2022-05-09 12:58:40|186.94|184.54|186.94|184.54|187.08|184.68|186.94|184.54|0
1652101130000|2022-05-09 12:58:50|186.79|184.39|186.65|184.25|186.79|184.39|186.65|184.25|0
1652101140000|2022-05-09 12:59:00|186.79|184.39|186.65|184.25|186.94|184.54|186.65|184.25|0
1652101150000|2022-05-09 12:59:10|186.72|184.32|186.65|184.25|186.72|184.32|186.65|184.25|0
1652101160000|2022-05-09 12:59:20|186.51|184.11|186.36|183.96|186.57|184.17|186.36|183.96|0
1652101170000|2022-05-09 12:59:30|186.22|183.82|186.22|183.82|186.22|183.82|186.22|183.82|0
1652101180000|2022-05-09 12:59:40|186.07|183.67|186.43|184.03|186.43|184.03|186.07|183.67|0
1652101190000|2022-05-09 12:59:50|186.5|184.1|186.22|183.82|186.5|184.1|186.22|183.82|0
1652101200000|2022-05-09 13:00:00|186.36|183.96|186.36|183.96|186.36|183.96|186.36|183.96|0
1652101210000|2022-05-09 13:00:10|186.5|184.1|186.5|184.1|186.72|184.32|186.5|184.1|0
1652101220000|2022-05-09 13:00:20|186.57|184.17|186.65|184.25|186.65|184.25|186.57|184.17|0
1652101230000|2022-05-09 13:00:30|186.5|184.1|186.36|183.96|186.65|184.25|186.36|183.96|0
1652101240000|2022-05-09 13:00:40|186.22|183.82|185.78|183.38|186.22|183.82|185.78|183.38|0
1652101250000|2022-05-09 13:00:50|186.22|183.82|186.36|183.96|186.36|183.96|186.22|183.82|0
1652101260000|2022-05-09 13:01:00|186.22|183.82|186.86|184.46|186.86|184.46|186.22|183.82|0
1652101270000|2022-05-09 13:01:10|187.08|184.68|186.5|184.1|187.08|184.68|186.5|184.1|0
1652101280000|2022-05-09 13:01:20|186.21|183.81|186.5|184.1|186.65|184.25|186.21|183.81|0
1652101290000|2022-05-09 13:01:30|186.36|183.96|186.21|183.81|186.36|183.96|186.07|183.67|0
1652101300000|2022-05-09 13:01:40|186|183.6|185.78|183.38|186|183.6|185.64|183.24|0
1652101310000|2022-05-09 13:01:50|185.64|183.24|185.21|182.81|185.64|183.24|185.06|182.66|0
1652101320000|2022-05-09 13:02:00|185.5|183.1|185.35|182.95|185.5|183.1|185.35|182.95|0
1652101330000|2022-05-09 13:02:10|185.21|182.81|185.21|182.81|185.35|182.95|185.06|182.66|0
1652101340000|2022-05-09 13:02:20|185.06|182.66|184.63|182.23|185.06|182.66|184.63|182.23|0
1652101350000|2022-05-09 13:02:30|184.78|182.38|185.21|182.81|185.21|182.81|184.78|182.38|0
1652101360000|2022-05-09 13:02:40|185.28|182.88|186.21|183.81|186.21|183.81|185.21|182.81|0
1652101370000|2022-05-09 13:02:50|186.36|183.96|186.21|183.81|186.36|183.96|185.92|183.52|0
1652101380000|2022-05-09 13:03:00|186.07|183.67|186.5|184.1|186.5|184.1|186.07|183.67|0
1652101390000|2022-05-09 13:03:10|186.79|184.39|186.86|184.46|186.86|184.46|186.64|184.24|0
1652101400000|2022-05-09 13:03:20|186.79|184.39|185.35|182.95|186.79|184.39|185.28|182.88|0
1652101410000|2022-05-09 13:03:30|185.49|183.09|185.64|183.24|185.64|183.24|184.78|182.38|0
1652101420000|2022-05-09 13:03:40|185.35|182.95|185.35|182.95|185.35|182.95|185.35|182.95|0
1652101430000|2022-05-09 13:03:50|185.64|183.24|185.35|182.95|185.78|183.38|185.35|182.95|0
1652101440000|2022-05-09 13:04:00|184.92|182.52|185.64|183.24|185.64|183.24|184.92|182.52|0
1652101450000|2022-05-09 13:04:10|185.35|182.95|185.35|182.95|185.42|183.02|185.27|182.87|0
1652101460000|2022-05-09 13:04:20|185.49|183.09|186.07|183.67|186.07|183.67|185.49|183.09|0
1652101470000|2022-05-09 13:04:30|186.28|183.88|185.92|183.52|186.28|183.88|185.92|183.52|0
1652101480000|2022-05-09 13:04:40|186.07|183.67|185.49|183.09|186.07|183.67|185.49|183.09|0
1652101490000|2022-05-09 13:04:50|185.63|183.23|186.93|184.53|186.93|184.53|185.63|183.23|0
1652101500000|2022-05-09 13:05:00|187.07|184.67|187.07|184.67|187.65|185.25|187.07|184.67|0
1652101510000|2022-05-09 13:05:10|186.93|184.53|187.07|184.67|187.07|184.67|186.93|184.53|0
1652101520000|2022-05-09 13:05:20|187.14|184.74|187.07|184.67|187.14|184.74|187.07|184.67|0
1652101530000|2022-05-09 13:05:30|187.36|184.96|187.22|184.82|187.36|184.96|187.07|184.67|0
1652101540000|2022-05-09 13:05:40|186.78|184.38|186.35|183.95|186.78|184.38|186.28|183.88|0
1652101550000|2022-05-09 13:05:50|186.5|184.1|186.13|183.73|186.5|184.1|186.13|183.73|0
1652101560000|2022-05-09 13:06:00|186.21|183.81|186.42|184.02|186.42|184.02|186.06|183.66|0
1652101570000|2022-05-09 13:06:10|186.35|183.95|186.5|184.1|186.64|184.24|186.35|183.95|0
1652101580000|2022-05-09 13:06:20|186.64|184.24|186.85|184.45|186.85|184.45|186.64|184.24|0
1652101590000|2022-05-09 13:06:30|186.93|184.53|186.64|184.24|187.07|184.67|186.5|184.1|0
1652101600000|2022-05-09 13:06:40|186.56|184.16|186.78|184.38|186.93|184.53|186.56|184.16|0
1652101610000|2022-05-09 13:06:50|186.85|184.45|187|184.6|187|184.6|186.78|184.38|0
1652101620000|2022-05-09 13:07:00|186.64|184.24|186.93|184.53|186.93|184.53|186.64|184.24|0
1652101630000|2022-05-09 13:07:10|187|184.6|186.93|184.53|187|184.6|186.78|184.38|0
1652101640000|2022-05-09 13:07:20|186.78|184.38|186.64|184.24|186.78|184.38|186.64|184.24|0
1652101650000|2022-05-09 13:07:30|186.49|184.09|186.06|183.66|186.49|184.09|186.06|183.66|0
1652101660000|2022-05-09 13:07:40|185.92|183.52|185.92|183.52|185.92|183.52|185.92|183.52|0
1652101670000|2022-05-09 13:07:50|186.06|183.66|185.63|183.23|186.06|183.66|185.63|183.23|0
1652101680000|2022-05-09 13:08:00|185.77|183.37|185.77|183.37|185.92|183.52|185.77|183.37|0
1652101690000|2022-05-09 13:08:10|185.63|183.23|185.49|183.09|185.63|183.23|185.49|183.09|0
1652101700000|2022-05-09 13:08:20|185.63|183.23|185.77|183.37|185.77|183.37|185.49|183.09|0
1652101710000|2022-05-09 13:08:30|185.92|183.52|186.06|183.66|186.06|183.66|185.92|183.52|0
1652101720000|2022-05-09 13:08:40|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1652101730000|2022-05-09 13:08:50|186.35|183.95|186.64|184.24|186.64|184.24|186.35|183.95|0
1652101740000|2022-05-09 13:09:00|186.78|184.38|186.92|184.52|186.92|184.52|186.78|184.38|0
1652101750000|2022-05-09 13:09:10|187.07|184.67|187.14|184.74|187.21|184.81|187.07|184.67|0
1652101760000|2022-05-09 13:09:20|187.07|184.67|186.99|184.59|187.07|184.67|186.99|184.59|0
1652101770000|2022-05-09 13:09:30|186.92|184.52|187.07|184.67|187.07|184.67|186.92|184.52|0
1652101780000|2022-05-09 13:09:40|187.21|184.81|187.21|184.81|187.21|184.81|186.92|184.52|0
1652101790000|2022-05-09 13:09:50|187.07|184.67|187.07|184.67|187.21|184.81|187.07|184.67|0
1652101800000|2022-05-09 13:10:00|186.78|184.38|186.92|184.52|186.92|184.52|186.78|184.38|0
1652101810000|2022-05-09 13:10:10|186.85|184.45|186.35|183.95|186.92|184.52|186.35|183.95|0
1652101820000|2022-05-09 13:10:20|186.49|184.09|186.2|183.8|186.49|184.09|186.2|183.8|0
1652101830000|2022-05-09 13:10:30|186.06|183.66|186.35|183.95|186.35|183.95|186.06|183.66|0
1652101840000|2022-05-09 13:10:40|186.27|183.87|185.91|183.51|186.27|183.87|185.91|183.51|0
1652101850000|2022-05-09 13:10:50|186.06|183.66|186.2|183.8|186.2|183.8|186.06|183.66|0
1652101860000|2022-05-09 13:11:00|185.98|183.58|186.35|183.95|186.35|183.95|185.98|183.58|0
1652101870000|2022-05-09 13:11:10|186.34|183.94|186.49|184.09|186.49|184.09|186.27|183.87|0
1652101880000|2022-05-09 13:11:20|186.2|183.8|185.91|183.51|186.2|183.8|185.91|183.51|0
1652101890000|2022-05-09 13:11:30|186.34|183.94|186.56|184.16|186.56|184.16|186.2|183.8|0
1652101900000|2022-05-09 13:11:40|186.63|184.23|186.34|183.94|186.63|184.23|186.34|183.94|0
1652101910000|2022-05-09 13:11:50|186.2|183.8|186.34|183.94|186.34|183.94|186.2|183.8|0
1652101920000|2022-05-09 13:12:00|186.41|184.01|186.49|184.09|186.49|184.09|186.34|183.94|0
1652101930000|2022-05-09 13:12:10|186.63|184.23|186.92|184.52|186.92|184.52|186.63|184.23|0
1652101940000|2022-05-09 13:12:20|187.06|184.66|187.5|185.1|187.5|185.1|187.06|184.66|0
1652101950000|2022-05-09 13:12:30|187.79|185.39|188.07|185.67|188.07|185.67|187.79|185.39|0
1652101960000|2022-05-09 13:12:40|188.22|185.82|188.36|185.96|188.36|185.96|188.22|185.82|0
1652101970000|2022-05-09 13:12:50|188.51|186.11|188.94|186.54|188.94|186.54|188.51|186.11|0
1652101980000|2022-05-09 13:13:00|189.09|186.69|189.38|186.98|189.52|187.12|189.09|186.69|0
1652101990000|2022-05-09 13:13:10|189.23|186.83|189.23|186.83|189.23|186.83|188.94|186.54|0
1652102000000|2022-05-09 13:13:20|189.16|186.76|189.3|186.9|189.3|186.9|189.09|186.69|0
1652102010000|2022-05-09 13:13:30|189.38|186.98|189.3|186.9|189.38|186.98|189.3|186.9|0
1652102020000|2022-05-09 13:13:40|189.09|186.69|189.38|186.98|189.38|186.98|189.09|186.69|0
1652102030000|2022-05-09 13:13:50|189.45|187.05|189.23|186.83|189.52|187.12|189.09|186.69|0
1652102040000|2022-05-09 13:14:00|189.38|186.98|189.52|187.12|189.52|187.12|189.38|186.98|0
1652102050000|2022-05-09 13:14:10|189.81|187.41|190.4|188|190.4|188|189.81|187.41|0
1652102060000|2022-05-09 13:14:20|190.39|187.99|190.39|187.99|190.39|187.99|190.25|187.85|0
1652102070000|2022-05-09 13:14:30|190.25|187.85|190.1|187.7|190.25|187.85|190.1|187.7|0
1652102080000|2022-05-09 13:14:40|190.25|187.85|191.56|189.16|191.56|189.16|190.25|187.85|0
1652102090000|2022-05-09 13:14:50|192|189.6|192|189.6|192|189.6|191.71|189.31|0
1652102100000|2022-05-09 13:15:00|192.59|190.19|192.59|190.19|192.59|190.19|192.44|190.04|0
1652102110000|2022-05-09 13:15:10|191.71|189.31|191.56|189.16|192|189.6|191.56|189.16|0
1652102120000|2022-05-09 13:15:20|191.63|189.23|191.85|189.45|191.85|189.45|191.56|189.16|0
1652102130000|2022-05-09 13:15:30|192|189.6|191.71|189.31|192|189.6|191.71|189.31|0
1652102140000|2022-05-09 13:15:40|191.85|189.45|191.56|189.16|191.85|189.45|191.56|189.16|0
1652102150000|2022-05-09 13:15:50|191.71|189.31|191.92|189.52|191.92|189.52|191.71|189.31|0
1652102160000|2022-05-09 13:16:00|192|189.6|192|189.6|192|189.6|192|189.6|0
1652102170000|2022-05-09 13:16:10|192.14|189.74|192.44|190.04|192.44|190.04|192.14|189.74|0
1652102180000|2022-05-09 13:16:20|192.58|190.18|191.85|189.45|192.88|190.48|191.85|189.45|0
1652102190000|2022-05-09 13:16:30|191.71|189.31|191.56|189.16|191.85|189.45|191.56|189.16|0
1652102200000|2022-05-09 13:16:40|191.71|189.31|191.12|188.72|191.85|189.45|191.12|188.72|0
1652102210000|2022-05-09 13:16:50|191.27|188.87|191.12|188.72|191.27|188.87|190.97|188.57|0
1652102220000|2022-05-09 13:17:00|190.68|188.28|190.54|188.14|190.68|188.28|190.54|188.14|0
1652102230000|2022-05-09 13:17:10|190.1|187.7|190.17|187.77|190.17|187.77|190.1|187.7|0
1652102240000|2022-05-09 13:17:20|190.25|187.85|189.95|187.55|190.25|187.85|189.95|187.55|0
1652102250000|2022-05-09 13:17:30|189.81|187.41|189.95|187.55|189.95|187.55|189.81|187.41|0
1652102260000|2022-05-09 13:17:40|189.66|187.26|189.52|187.12|189.81|187.41|189.52|187.12|0
1652102270000|2022-05-09 13:17:50|189.37|186.97|189.37|186.97|189.52|187.12|189.37|186.97|0
1652102280000|2022-05-09 13:18:00|189.23|186.83|189.08|186.68|189.23|186.83|189.08|186.68|0
1652102290000|2022-05-09 13:18:10|188.5|186.1|188.57|186.17|188.57|186.17|188.36|185.96|0
1652102300000|2022-05-09 13:18:20|188.65|186.25|188.94|186.54|189.08|186.68|188.65|186.25|0
1652102310000|2022-05-09 13:18:30|188.79|186.39|189.08|186.68|189.08|186.68|188.79|186.39|0
1652102320000|2022-05-09 13:18:40|188.79|186.39|189.08|186.68|189.08|186.68|188.79|186.39|0
1652102330000|2022-05-09 13:18:50|188.94|186.54|188.79|186.39|188.94|186.54|188.79|186.39|0
1652102340000|2022-05-09 13:19:00|188.65|186.25|188.79|186.39|188.79|186.39|188.65|186.25|0
1652102350000|2022-05-09 13:19:10|188.71|186.31|188.5|186.1|188.79|186.39|188.5|186.1|0
1652102360000|2022-05-09 13:19:20|188.35|185.95|188.79|186.39|188.79|186.39|188.35|185.95|0
1652102370000|2022-05-09 13:19:30|188.64|186.24|188.5|186.1|188.64|186.24|188.5|186.1|0
1652102380000|2022-05-09 13:19:40|188.64|186.24|188.64|186.24|188.64|186.24|188.57|186.17|0
1652102390000|2022-05-09 13:19:50|188.5|186.1|188.5|186.1|188.5|186.1|188.35|185.95|0
1652102400000|2022-05-09 13:20:00|188.57|186.17|188.5|186.1|188.64|186.24|188.5|186.1|0
1652102410000|2022-05-09 13:20:10|188.35|185.95|187.77|185.37|188.35|185.95|187.77|185.37|0
1652102420000|2022-05-09 13:20:20|187.92|185.52|187.34|184.94|187.92|185.52|187.34|184.94|0
1652102430000|2022-05-09 13:20:30|187.49|185.09|187.41|185.01|187.49|185.09|187.41|185.01|0
1652102440000|2022-05-09 13:20:40|187.49|185.09|187.63|185.23|187.63|185.23|187.34|184.94|0
1652102450000|2022-05-09 13:20:50|187.34|184.94|187.34|184.94|187.34|184.94|187.2|184.8|0
1652102460000|2022-05-09 13:21:00|186.91|184.51|187.27|184.87|187.27|184.87|186.91|184.51|0
1652102470000|2022-05-09 13:21:10|187.34|184.94|187.48|185.08|187.48|185.08|187.12|184.72|0
1652102480000|2022-05-09 13:21:20|187.55|185.15|187.48|185.08|187.63|185.23|187.48|185.08|0
1652102490000|2022-05-09 13:21:30|187.34|184.94|187.41|185.01|187.48|185.08|187.34|184.94|0
1652102500000|2022-05-09 13:21:40|187.34|184.94|187.77|185.37|187.77|185.37|187.34|184.94|0
1652102510000|2022-05-09 13:21:50|187.63|185.23|187.77|185.37|187.77|185.37|187.63|185.23|0
1652102520000|2022-05-09 13:22:00|187.7|185.3|187.77|185.37|187.92|185.52|187.7|185.3|0
1652102530000|2022-05-09 13:22:10|187.48|185.08|187.34|184.94|187.48|185.08|187.26|184.86|0
1652102540000|2022-05-09 13:22:20|186.98|184.58|187.26|184.86|187.26|184.86|186.98|184.58|0
1652102550000|2022-05-09 13:22:30|187.05|184.65|187.34|184.94|187.34|184.94|187.05|184.65|0
1652102560000|2022-05-09 13:22:40|187.19|184.79|187.05|184.65|187.19|184.79|186.91|184.51|0
1652102570000|2022-05-09 13:22:50|187.19|184.79|187.05|184.65|187.19|184.79|187.05|184.65|0
1652102580000|2022-05-09 13:23:00|186.91|184.51|187.63|185.23|187.63|185.23|186.9|184.5|0
1652102590000|2022-05-09 13:23:10|187.77|185.37|187.34|184.94|187.77|185.37|187.34|184.94|0
1652102600000|2022-05-09 13:23:20|187.48|185.08|187.63|185.23|187.77|185.37|187.48|185.08|0
1652102610000|2022-05-09 13:23:30|187.55|185.15|187.63|185.23|187.63|185.23|187.55|185.15|0
1652102620000|2022-05-09 13:23:40|187.48|185.08|187.34|184.94|187.48|185.08|187.34|184.94|0
1652102630000|2022-05-09 13:23:50|187.48|185.08|187.48|185.08|187.63|185.23|187.48|185.08|0
1652102640000|2022-05-09 13:24:00|187.91|185.51|187.77|185.37|187.91|185.51|187.77|185.37|0
1652102650000|2022-05-09 13:24:10|188.06|185.66|188.35|185.95|188.35|185.95|187.91|185.51|0
1652102660000|2022-05-09 13:24:20|188.42|186.02|188.78|186.38|188.78|186.38|188.2|185.8|0
1652102670000|2022-05-09 13:24:30|188.93|186.53|188.78|186.38|188.93|186.53|188.78|186.38|0
1652102680000|2022-05-09 13:24:40|188.93|186.53|189.07|186.67|189.07|186.67|188.93|186.53|0
1652102690000|2022-05-09 13:24:50|189.22|186.82|189.36|186.96|189.36|186.96|189.22|186.82|0
1652102700000|2022-05-09 13:25:00|189.22|186.82|189.07|186.67|189.22|186.82|189.07|186.67|0
1652102710000|2022-05-09 13:25:10|188.93|186.53|187.62|185.22|188.93|186.53|187.33|184.93|0
1652102720000|2022-05-09 13:25:20|187.48|185.08|187.33|184.93|187.48|185.08|187.33|184.93|0
1652102730000|2022-05-09 13:25:30|187.05|184.65|187.84|185.44|187.91|185.51|187.05|184.65|0
1652102740000|2022-05-09 13:25:40|187.91|185.51|188.06|185.66|188.2|185.8|187.91|185.51|0
1652102750000|2022-05-09 13:25:50|188.35|185.95|188.49|186.09|188.49|186.09|188.35|185.95|0
1652102760000|2022-05-09 13:26:00|188.35|185.95|188.56|186.16|188.56|186.16|188.35|185.95|0
1652102770000|2022-05-09 13:26:10|188.93|186.53|188.78|186.38|188.93|186.53|188.49|186.09|0
1652102780000|2022-05-09 13:26:20|188.93|186.53|189.22|186.82|189.22|186.82|188.93|186.53|0
1652102790000|2022-05-09 13:26:30|189.07|186.67|189.14|186.74|189.14|186.74|189.07|186.67|0
1652102800000|2022-05-09 13:26:40|189.21|186.81|189.65|187.25|189.65|187.25|189.21|186.81|0
1652102810000|2022-05-09 13:26:50|189.8|187.4|189.5|187.1|189.8|187.4|189.5|187.1|0
1652102820000|2022-05-09 13:27:00|189.36|186.96|189.5|187.1|189.5|187.1|188.92|186.52|0
1652102830000|2022-05-09 13:27:10|189.36|186.96|189.36|186.96|189.36|186.96|189.36|186.96|0
1652102840000|2022-05-09 13:27:20|189.07|186.67|189.07|186.67|189.07|186.67|188.92|186.52|0
1652102850000|2022-05-09 13:27:30|189.21|186.81|188.78|186.38|189.21|186.81|188.78|186.38|0
1652102860000|2022-05-09 13:27:40|188.63|186.23|188.78|186.38|188.78|186.38|188.63|186.23|0
1652102870000|2022-05-09 13:27:50|188.63|186.23|189.94|187.54|189.94|187.54|188.63|186.23|0
1652102880000|2022-05-09 13:28:00|190.09|187.69|190.01|187.61|190.09|187.69|189.94|187.54|0
1652102890000|2022-05-09 13:28:10|189.94|187.54|189.65|187.25|189.94|187.54|189.5|187.1|0
1652102900000|2022-05-09 13:28:20|189.94|187.54|189.36|186.96|189.94|187.54|189.36|186.96|0
1652102910000|2022-05-09 13:28:30|189.21|186.81|189.36|186.96|189.36|186.96|189.21|186.81|0
1652102920000|2022-05-09 13:28:40|189.21|186.81|188.05|185.65|189.21|186.81|188.05|185.65|0
1652102930000|2022-05-09 13:28:50|187.91|185.51|187.91|185.51|188.34|185.94|187.91|185.51|0
1652102940000|2022-05-09 13:29:00|187.76|185.36|187.47|185.07|187.76|185.36|187.47|185.07|0
1652102950000|2022-05-09 13:29:10|187.91|185.51|187.98|185.58|187.98|185.58|187.83|185.43|0
1652102960000|2022-05-09 13:29:20|187.76|185.36|187.91|185.51|187.98|185.58|187.76|185.36|0
1652102970000|2022-05-09 13:29:30|187.47|185.07|187.25|184.85|187.47|185.07|187.25|184.85|0
1652102980000|2022-05-09 13:29:40|187.11|184.71|187.04|184.64|187.11|184.71|186.75|184.35|0
1652102990000|2022-05-09 13:29:50|187.54|185.14|186.46|184.06|187.54|185.14|186.46|184.06|0
1652103000000|2022-05-09 13:30:00|186.96|184.56|186.61|184.21|186.96|184.56|186.32|183.92|0
1652103010000|2022-05-09 13:30:10|187.04|184.64|186.75|184.35|187.33|184.93|186.75|184.35|0
1652103020000|2022-05-09 13:30:20|186.03|183.63|185.6|183.2|186.03|183.63|184.95|182.55|0
1652103030000|2022-05-09 13:30:30|185.74|183.34|186.89|184.49|187.47|185.07|185.74|183.34|0
1652103040000|2022-05-09 13:30:40|187.18|184.78|187.18|184.78|187.18|184.78|187.18|184.78|0
1652103050000|2022-05-09 13:30:50|186.32|183.92|187.47|185.07|187.62|185.22|186.32|183.92|0
1652103060000|2022-05-09 13:31:00|187.62|185.22|188.92|186.52|188.92|186.52|187.62|185.22|0
1652103070000|2022-05-09 13:31:10|188.63|186.23|188.63|186.23|189.06|186.66|188.63|186.23|0
1652103080000|2022-05-09 13:31:20|189.21|186.81|187.9|185.5|189.21|186.81|187.9|185.5|0
1652103090000|2022-05-09 13:31:30|188.34|185.94|187.76|185.36|188.34|185.94|187.61|185.21|0
1652103100000|2022-05-09 13:31:40|187.47|185.07|186.96|184.56|188.05|185.65|186.96|184.56|0
1652103110000|2022-05-09 13:31:50|187.18|184.78|187.61|185.21|188.48|186.08|187.18|184.78|0
1652103120000|2022-05-09 13:32:00|187.47|185.07|189.79|187.39|189.79|187.39|187.47|185.07|0
1652103130000|2022-05-09 13:32:10|188.77|186.37|189.42|187.02|189.64|187.24|188.77|186.37|0
1652103140000|2022-05-09 13:32:20|188.7|186.3|187.76|185.36|189.35|186.95|187.76|185.36|0
1652103150000|2022-05-09 13:32:30|186.89|184.49|184.23|181.83|186.89|184.49|184.23|181.83|0
1652103160000|2022-05-09 13:32:40|183.73|181.33|184.02|181.62|184.74|182.34|183.59|181.19|0
1652103170000|2022-05-09 13:32:50|184.16|181.76|183.45|181.05|184.16|181.76|183.45|181.05|0
1652103180000|2022-05-09 13:33:00|182.88|180.48|181.6|179.2|182.88|180.48|181.46|179.06|0
1652103190000|2022-05-09 13:33:10|181.17|178.77|181.24|178.84|181.24|178.84|180.89|178.49|0
1652103200000|2022-05-09 13:33:20|180.89|178.49|182.17|179.77|183.73|181.33|180.89|178.49|0
1652103210000|2022-05-09 13:33:30|183.59|181.19|183.59|181.19|184.02|181.62|183.31|180.91|0
1652103220000|2022-05-09 13:33:40|182.45|180.05|182.02|179.62|182.45|180.05|182.02|179.62|0
1652103230000|2022-05-09 13:33:50|181.88|179.48|182.31|179.91|182.31|179.91|181.81|179.41|0
1652103240000|2022-05-09 13:34:00|182.73|180.33|181.88|179.48|182.88|180.48|181.88|179.48|0
1652103250000|2022-05-09 13:34:10|181.31|178.91|181.88|179.48|182.02|179.62|181.31|178.91|0
1652103260000|2022-05-09 13:34:20|181.95|179.55|182.31|179.91|182.31|179.91|181.88|179.48|0
1652103270000|2022-05-09 13:34:30|183.16|180.76|181.74|179.34|183.23|180.83|181.6|179.2|0
1652103280000|2022-05-09 13:34:40|183.45|181.05|184.3|181.9|184.3|181.9|183.45|181.05|0
1652103290000|2022-05-09 13:34:50|183.87|181.47|185.74|183.34|185.74|183.34|183.02|180.62|0
1652103300000|2022-05-09 13:35:00|187.61|185.21|187.61|185.21|187.9|185.5|187.61|185.21|0
1652103310000|2022-05-09 13:35:10|187.18|184.78|187.9|185.5|187.9|185.5|187.18|184.78|0
1652103320000|2022-05-09 13:35:20|186.89|184.49|187.32|184.92|187.32|184.92|186.74|184.34|0
1652103330000|2022-05-09 13:35:30|186.31|183.91|187.25|184.85|187.25|184.85|186.17|183.77|0
1652103340000|2022-05-09 13:35:40|186.74|184.34|187.46|185.06|187.46|185.06|186.74|184.34|0
1652103350000|2022-05-09 13:35:50|187.68|185.28|186.74|184.34|187.9|185.5|186.74|184.34|0
1652103360000|2022-05-09 13:36:00|187.46|185.06|185.45|183.05|187.46|185.06|185.45|183.05|0
1652103370000|2022-05-09 13:36:10|185.88|183.48|186.17|183.77|186.17|183.77|185.59|183.19|0
1652103380000|2022-05-09 13:36:20|187.03|184.63|187.46|185.06|187.46|185.06|187.03|184.63|0
1652103390000|2022-05-09 13:36:30|187.9|185.5|187.75|185.35|187.9|185.5|187.53|185.13|0
1652103400000|2022-05-09 13:36:40|188.19|185.79|188.62|186.22|188.62|186.22|187.61|185.21|0
1652103410000|2022-05-09 13:36:50|188.48|186.08|189.08|186.68|189.15|186.75|188.48|186.08|0
1652103420000|2022-05-09 13:37:00|188.21|185.81|185.5|183.1|188.21|185.81|185.21|182.81|0
1652103430000|2022-05-09 13:37:10|185.36|182.96|183.58|181.18|185.36|182.96|183.15|180.75|0
1652103440000|2022-05-09 13:37:20|184.8|182.4|184.15|181.75|184.8|182.4|184.15|181.75|0
1652103450000|2022-05-09 13:37:30|183.15|180.75|183.58|181.18|183.58|181.18|183.01|180.61|0
1652103460000|2022-05-09 13:37:40|185.16|182.76|184.3|181.9|185.59|183.19|184.3|181.9|0
1652103470000|2022-05-09 13:37:50|183.95|181.55|184.6|182.2|184.6|182.2|183.74|181.34|0
1652103480000|2022-05-09 13:38:00|183.74|181.34|184.05|181.65|184.32|181.92|183.74|181.34|0
1652103490000|2022-05-09 13:38:10|184.76|182.36|185.19|182.79|185.19|182.79|184.76|182.36|0
1652103500000|2022-05-09 13:38:20|185.77|183.37|186.85|184.45|186.85|184.45|185.77|183.37|0
1652103510000|2022-05-09 13:38:30|188|185.6|189.39|186.99|189.39|186.99|188|185.6|0
1652103520000|2022-05-09 13:38:40|188.51|186.11|190.4|188|190.4|188|188.51|186.11|0
1652103530000|2022-05-09 13:38:50|189.82|187.42|190.7|188.3|190.7|188.3|189.82|187.42|0
1652103540000|2022-05-09 13:39:00|190.99|188.59|193.33|190.93|193.33|190.93|190.7|188.3|0
1652103550000|2022-05-09 13:39:10|193.11|190.71|193.19|190.79|193.63|191.23|192.75|190.35|0
1652103560000|2022-05-09 13:39:20|192.45|190.05|192.75|190.35|193.19|190.79|192.45|190.05|0
1652103570000|2022-05-09 13:39:30|192.16|189.76|191.87|189.47|192.16|189.76|191.13|188.73|0
1652103580000|2022-05-09 13:39:40|191.28|188.88|190.84|188.44|191.28|188.88|190.55|188.15|0
1652103590000|2022-05-09 13:39:50|189.97|187.57|188.95|186.55|189.97|187.57|188.51|186.11|0
1652103600000|2022-05-09 13:40:00|189.82|187.42|189.24|186.84|189.82|187.42|189.24|186.84|0
1652103610000|2022-05-09 13:40:10|187.57|185.17|184.9|182.5|187.57|185.17|184.04|181.64|0
1652103620000|2022-05-09 13:40:20|184.4|182|184.76|182.36|184.9|182.5|184.4|182|0
1652103630000|2022-05-09 13:40:30|183.9|181.5|185.48|183.08|185.48|183.08|182.47|180.07|0
1652103640000|2022-05-09 13:40:40|185.19|182.79|185.91|183.51|186.12|183.72|185.19|182.79|0
1652103650000|2022-05-09 13:40:50|188.8|186.4|189.24|186.84|190.4|188|188.8|186.4|0
1652103660000|2022-05-09 13:41:00|188.73|186.33|190.26|187.86|190.26|187.86|188.51|186.11|0
1652103670000|2022-05-09 13:41:10|189.38|186.98|187.5|185.1|189.53|187.13|187.5|185.1|0
1652103680000|2022-05-09 13:41:20|187.35|184.95|186.63|184.23|187.35|184.95|186.63|184.23|0
1652103690000|2022-05-09 13:41:30|186.34|183.94|186.77|184.37|186.77|184.37|186.27|183.87|0
1652103700000|2022-05-09 13:41:40|187.79|185.39|187.13|184.73|187.79|185.39|186.77|184.37|0
1652103710000|2022-05-09 13:41:50|187.57|185.17|188.58|186.18|188.95|186.55|187.57|185.17|0
1652103720000|2022-05-09 13:42:00|188.07|185.67|187.06|184.66|188.07|185.67|187.06|184.66|0
1652103730000|2022-05-09 13:42:10|187.21|184.81|185.91|183.51|187.21|184.81|185.48|183.08|0
1652103740000|2022-05-09 13:42:20|186.05|183.65|186.34|183.94|186.34|183.94|185.98|183.58|0
1652103750000|2022-05-09 13:42:30|186.05|183.65|186.34|183.94|186.34|183.94|186.05|183.65|0
1652103760000|2022-05-09 13:42:40|187.35|184.95|187.49|185.09|187.49|185.09|187.06|184.66|0
1652103770000|2022-05-09 13:42:50|186.55|184.15|186.05|183.65|186.55|184.15|185.91|183.51|0
1652103780000|2022-05-09 13:43:00|185.62|183.22|185.91|183.51|185.91|183.51|185.48|183.08|0
1652103790000|2022-05-09 13:43:10|185.33|182.93|190.47|188.07|190.47|188.07|185.33|182.93|0
1652103800000|2022-05-09 13:43:20|189.67|187.27|187.78|185.38|189.67|187.27|187.78|185.38|0
1652103810000|2022-05-09 13:43:30|187.2|184.8|185.91|183.51|187.2|184.8|185.69|183.29|0
1652103820000|2022-05-09 13:43:40|186.63|184.23|187.2|184.8|187.2|184.8|186.63|184.23|0
1652103830000|2022-05-09 13:43:50|187.06|184.66|185.62|183.22|187.06|184.66|185.62|183.22|0
1652103840000|2022-05-09 13:44:00|184.47|182.07|185.62|183.22|185.62|183.22|184.47|182.07|0
1652103850000|2022-05-09 13:44:10|184.33|181.93|185.77|183.37|185.77|183.37|184.33|181.93|0
1652103860000|2022-05-09 13:44:20|186.93|184.53|186.87|184.47|186.94|184.54|186.87|184.47|0
1652103870000|2022-05-09 13:44:30|189.32|186.92|190.19|187.79|190.19|187.79|188.74|186.34|0
1652103880000|2022-05-09 13:44:40|189.4|187|188.38|185.98|189.4|187|187.81|185.41|0
1652103890000|2022-05-09 13:44:50|188.6|186.2|188.82|186.42|188.82|186.42|188.53|186.13|0
1652103900000|2022-05-09 13:45:00|189.32|186.92|187.09|184.69|189.32|186.92|186.08|183.68|0
1652103910000|2022-05-09 13:45:10|186.65|184.25|186.08|183.68|187.23|184.83|186.08|183.68|0
1652103920000|2022-05-09 13:45:20|185.51|183.11|184.36|181.96|185.51|183.11|184.36|181.96|0
1652103930000|2022-05-09 13:45:30|183.51|181.11|182.86|180.46|183.86|181.46|182.86|180.46|0
1652103940000|2022-05-09 13:45:40|183.22|180.82|182.51|180.11|183.36|180.96|182.51|180.11|0
1652103950000|2022-05-09 13:45:50|183.79|181.39|183.65|181.25|184.93|182.53|183.65|181.25|0
1652103960000|2022-05-09 13:46:00|183.93|181.53|182.94|180.54|183.93|181.53|182.94|180.54|0
1652103970000|2022-05-09 13:46:10|182.51|180.11|180.31|177.91|182.51|180.11|180.31|177.91|0
1652103980000|2022-05-09 13:46:20|180.39|177.99|179.89|177.49|180.39|177.99|179.89|177.49|0
1652103990000|2022-05-09 13:46:30|179.68|177.28|178.77|176.37|179.68|177.28|178.77|176.37|0
1652104000000|2022-05-09 13:46:40|179.26|176.86|178.42|176.02|179.26|176.86|178.42|176.02|0
1652104010000|2022-05-09 13:46:50|178.56|176.16|178.28|175.88|179.12|176.72|178.28|175.88|0
1652104020000|2022-05-09 13:47:00|178.7|176.3|179.54|177.14|179.54|177.14|178.63|176.23|0
1652104030000|2022-05-09 13:47:10|179.61|177.21|178.35|175.95|179.61|177.21|178.35|175.95|0
1652104040000|2022-05-09 13:47:20|178.42|176.02|178.7|176.3|178.7|176.3|178.42|176.02|0
1652104050000|2022-05-09 13:47:30|178.42|176.02|178.56|176.16|178.84|176.44|178.42|176.02|0
1652104060000|2022-05-09 13:47:40|179.12|176.72|179.19|176.79|180.03|177.63|179.12|176.72|0
1652104070000|2022-05-09 13:47:50|179.96|177.56|180.1|177.7|180.1|177.7|179.68|177.28|0
1652104080000|2022-05-09 13:48:00|179.68|177.28|178.28|175.88|179.68|177.28|178.28|175.88|0
1652104090000|2022-05-09 13:48:10|178.56|176.16|176.88|174.48|178.56|176.16|176.67|174.27|0
1652104100000|2022-05-09 13:48:20|177.16|174.76|177.86|175.46|178|175.6|177.16|174.76|0
1652104110000|2022-05-09 13:48:30|178.28|175.88|177.86|175.46|178.34|175.94|177.86|175.46|0
1652104120000|2022-05-09 13:48:40|178|175.6|177.72|175.32|178.56|176.16|177.72|175.32|0
1652104130000|2022-05-09 13:48:50|177.92|175.52|178.42|176.02|178.42|176.02|177.92|175.52|0
1652104140000|2022-05-09 13:49:00|178.56|176.16|180.24|177.84|180.24|177.84|178.28|175.88|0
1652104150000|2022-05-09 13:49:10|179.4|177|178.98|176.58|179.4|177|178.84|176.44|0
1652104160000|2022-05-09 13:49:20|178.56|176.16|178.41|176.01|179.12|176.72|178.41|176.01|0
1652104170000|2022-05-09 13:49:30|178.84|176.44|179.26|176.86|179.26|176.86|178.27|175.87|0
1652104180000|2022-05-09 13:49:40|179.68|177.28|178.84|176.44|179.68|177.28|178.84|176.44|0
1652104190000|2022-05-09 13:49:50|178.62|176.22|180.38|177.98|180.38|177.98|178.62|176.22|0
1652104200000|2022-05-09 13:50:00|180.81|178.41|178.55|176.15|180.81|178.41|178.55|176.15|0
1652104210000|2022-05-09 13:50:10|179.82|177.42|180.52|178.12|180.52|178.12|179.82|177.42|0
1652104220000|2022-05-09 13:50:20|179.96|177.56|180.24|177.84|180.24|177.84|179.96|177.56|0
1652104230000|2022-05-09 13:50:30|179.82|177.42|179.82|177.42|180.24|177.84|179.82|177.42|0
1652104240000|2022-05-09 13:50:40|179.26|176.86|179.96|177.56|179.96|177.56|179.26|176.86|0
1652104250000|2022-05-09 13:50:50|179.54|177.14|179.96|177.56|180.24|177.84|179.54|177.14|0
1652104260000|2022-05-09 13:51:00|179.4|177|179.6|177.2|179.6|177.2|178.69|176.29|0
1652104270000|2022-05-09 13:51:10|179.11|176.71|180.24|177.84|180.59|178.19|179.11|176.71|0
1652104280000|2022-05-09 13:51:20|180.03|177.63|180.24|177.84|180.52|178.12|180.03|177.63|0
1652104290000|2022-05-09 13:51:30|179.96|177.56|182.22|179.82|182.22|179.82|179.96|177.56|0
1652104300000|2022-05-09 13:51:40|182.93|180.53|185.64|183.24|186.28|183.88|182.93|180.53|0
1652104310000|2022-05-09 13:51:50|185.5|183.1|186.5|184.1|186.5|184.1|185.5|183.1|0
1652104320000|2022-05-09 13:52:00|186.14|183.74|184.99|182.59|186.14|183.74|184.99|182.59|0
1652104330000|2022-05-09 13:52:10|185.35|182.95|184.78|182.38|185.35|182.95|184.78|182.38|0
1652104340000|2022-05-09 13:52:20|184.99|182.59|184.78|182.38|185.5|183.1|184.35|181.95|0
1652104350000|2022-05-09 13:52:30|186.07|183.67|186.07|183.67|186.5|184.1|185.64|183.24|0
1652104360000|2022-05-09 13:52:40|185.93|183.53|185.93|183.53|186.43|184.03|185.93|183.53|0
1652104370000|2022-05-09 13:52:50|185.5|183.1|186.36|183.96|186.36|183.96|185.21|182.81|0
1652104380000|2022-05-09 13:53:00|186.79|184.39|185.35|182.95|186.93|184.53|185.35|182.95|0
1652104390000|2022-05-09 13:53:10|185.07|182.67|186.5|184.1|186.5|184.1|185.07|182.67|0
1652104400000|2022-05-09 13:53:20|186.79|184.39|188.81|186.41|188.81|186.41|186.79|184.39|0
1652104410000|2022-05-09 13:53:30|189.1|186.7|190.11|187.71|190.11|187.71|189.1|186.7|0
1652104420000|2022-05-09 13:53:40|189.39|186.99|190.69|188.29|190.69|188.29|189.39|186.99|0
1652104430000|2022-05-09 13:53:50|191.71|189.31|191.86|189.46|192.22|189.82|191.57|189.17|0
1652104440000|2022-05-09 13:54:00|191.42|189.02|188.81|186.41|192|189.6|188.81|186.41|0
1652104450000|2022-05-09 13:54:10|189.53|187.13|189.97|187.57|190.03|187.63|189.24|186.84|0
1652104460000|2022-05-09 13:54:20|189.89|187.49|190.84|188.44|191.57|189.17|189.89|187.49|0
1652104470000|2022-05-09 13:54:30|191.13|188.73|191.27|188.87|191.27|188.87|190.98|188.58|0
1652104480000|2022-05-09 13:54:40|191.13|188.73|189.67|187.27|191.13|188.73|189.67|187.27|0
1652104490000|2022-05-09 13:54:50|190.03|187.63|191.49|189.09|191.49|189.09|190.03|187.63|0
1652104500000|2022-05-09 13:55:00|190.98|188.58|191.13|188.73|191.13|188.73|190.4|188|0
1652104510000|2022-05-09 13:55:10|190.69|188.29|189.43|187.03|190.98|188.58|189.43|187.03|0
1652104520000|2022-05-09 13:55:20|188.99|186.59|188.41|186.01|188.99|186.59|188.41|186.01|0
1652104530000|2022-05-09 13:55:30|189.58|187.18|188.93|186.53|189.8|187.4|187.91|185.51|0
1652104540000|2022-05-09 13:55:40|187.77|185.37|186.61|184.21|187.77|185.37|186.47|184.07|0
1652104550000|2022-05-09 13:55:50|185.89|183.49|185.89|183.49|186.47|184.07|185.89|183.49|0
1652104560000|2022-05-09 13:56:00|186.82|184.42|187.04|184.64|187.04|184.64|186.82|184.42|0
1652104570000|2022-05-09 13:56:10|186.1|183.7|187.33|184.93|187.33|184.93|186.1|183.7|0
1652104580000|2022-05-09 13:56:20|186.9|184.5|186.32|183.92|186.9|184.5|186.32|183.92|0
1652104590000|2022-05-09 13:56:30|186.46|184.06|185.46|183.06|186.46|184.06|185.46|183.06|0
1652104600000|2022-05-09 13:56:40|185.6|183.2|185.6|183.2|186.18|183.78|185.31|182.91|0
1652104610000|2022-05-09 13:56:50|186.03|183.63|184.95|182.55|186.03|183.63|184.88|182.48|0
1652104620000|2022-05-09 13:57:00|185.67|183.27|184.16|181.76|185.67|183.27|184.16|181.76|0
1652104630000|2022-05-09 13:57:10|184.45|182.05|184.31|181.91|185.02|182.62|184.23|181.83|0
1652104640000|2022-05-09 13:57:20|184.16|181.76|185.81|183.41|185.81|183.41|184.16|181.76|0
1652104650000|2022-05-09 13:57:30|184.74|182.34|183.88|181.48|184.74|182.34|183.88|181.48|0
1652104660000|2022-05-09 13:57:40|183.95|181.55|183.09|180.69|183.95|181.55|183.09|180.69|0
1652104670000|2022-05-09 13:57:50|183.23|180.83|183.31|180.91|183.31|180.91|182.16|179.76|0
1652104680000|2022-05-09 13:58:00|183.16|180.76|183.88|181.48|184.74|182.34|183.16|180.76|0
1652104690000|2022-05-09 13:58:10|184.88|182.48|185.89|183.49|185.89|183.49|184.88|182.48|0
1652104700000|2022-05-09 13:58:20|185.31|182.91|185.31|182.91|185.89|183.49|185.31|182.91|0
1652104710000|2022-05-09 13:58:30|184.74|182.34|185.6|183.2|185.6|183.2|184.74|182.34|0
1652104720000|2022-05-09 13:58:40|188.49|186.09|187.76|185.36|188.99|186.59|187.76|185.36|0
1652104730000|2022-05-09 13:58:50|186.75|184.35|186.96|184.56|187.04|184.64|186.46|184.06|0
1652104740000|2022-05-09 13:59:00|187.18|184.78|185.6|183.2|187.18|184.78|185.31|182.91|0
1652104750000|2022-05-09 13:59:10|185.17|182.77|185.17|182.77|185.17|182.77|185.17|182.77|0
1652104760000|2022-05-09 13:59:20|185.02|182.62|184.59|182.19|185.17|182.77|184.45|182.05|0
1652104770000|2022-05-09 13:59:30|184.45|182.05|184.73|182.33|184.73|182.33|184.45|182.05|0
1652104780000|2022-05-09 13:59:40|184.45|182.05|184.88|182.48|185.74|183.34|184.45|182.05|0
1652104790000|2022-05-09 13:59:50|184.52|182.12|185.31|182.91|185.31|182.91|184.52|182.12|0
1652104800000|2022-05-09 14:00:00|184.59|182.19|183.09|180.69|184.59|182.19|183.09|180.69|0
1652104810000|2022-05-09 14:00:10|182.45|180.05|181.88|179.48|182.45|180.05|181.88|179.48|0
1652104820000|2022-05-09 14:00:20|180.81|178.41|180.38|177.98|180.81|178.41|180.32|177.92|0
1652104830000|2022-05-09 14:00:30|180.32|177.92|181.02|178.62|181.02|178.62|180.32|177.92|0
1652104840000|2022-05-09 14:00:40|181.31|178.91|180.95|178.55|181.31|178.91|180.6|178.2|0
1652104850000|2022-05-09 14:00:50|180.74|178.34|180.03|177.63|180.74|178.34|180.03|177.63|0
1652104860000|2022-05-09 14:01:00|179.25|176.85|179.47|177.07|179.61|177.21|179.04|176.64|0
1652104870000|2022-05-09 14:01:10|180.6|178.2|181.31|178.91|181.45|179.05|180.6|178.2|0
1652104880000|2022-05-09 14:01:20|181.02|178.62|180.17|177.77|181.17|178.77|180.17|177.77|0
1652104890000|2022-05-09 14:01:30|181.38|178.98|185.37|182.97|185.37|182.97|181.38|178.98|0
1652104900000|2022-05-09 14:01:40|184.88|182.48|183.73|181.33|184.88|182.48|183.73|181.33|0
1652104910000|2022-05-09 14:01:50|182.16|179.76|183.3|180.9|183.3|180.9|182.16|179.76|0
1652104920000|2022-05-09 14:02:00|184.51|182.11|184.73|182.33|187.47|185.07|184.51|182.11|0
1652104930000|2022-05-09 14:02:10|184.44|182.04|184.59|182.19|184.59|182.19|184.08|181.68|0
1652104940000|2022-05-09 14:02:20|183.59|181.19|184.3|181.9|184.3|181.9|183.59|181.19|0
1652104950000|2022-05-09 14:02:30|183.01|180.61|182.16|179.76|183.01|180.61|182.16|179.76|0
1652104960000|2022-05-09 14:02:40|183.01|180.61|183.87|181.47|183.87|181.47|182.73|180.33|0
1652104970000|2022-05-09 14:02:50|183.94|181.54|185.59|183.19|185.59|183.19|183.94|181.54|0
1652104980000|2022-05-09 14:03:00|186.67|184.27|186.46|184.06|186.67|184.27|186.31|183.91|0
1652104990000|2022-05-09 14:03:10|184.87|182.47|184.22|181.82|184.87|182.47|184.22|181.82|0
1652105000000|2022-05-09 14:03:20|183.8|181.4|185.3|182.9|185.3|182.9|183.8|181.4|0
1652105010000|2022-05-09 14:03:30|185.88|183.48|186.45|184.05|186.45|184.05|185.88|183.48|0
1652105020000|2022-05-09 14:03:40|186.52|184.12|186.45|184.05|187.32|184.92|186.45|184.05|0
1652105030000|2022-05-09 14:03:50|185.73|183.33|187.03|184.63|187.03|184.63|185.73|183.33|0
1652105040000|2022-05-09 14:04:00|186.6|184.2|187.47|185.07|187.47|185.07|186.45|184.05|0
1652105050000|2022-05-09 14:04:10|187.03|184.63|185.23|182.83|187.03|184.63|185.23|182.83|0
1652105060000|2022-05-09 14:04:20|185.16|182.76|183.87|181.47|185.51|183.11|183.87|181.47|0
1652105070000|2022-05-09 14:04:30|183.58|181.18|183.15|180.75|183.58|181.18|183.15|180.75|0
1652105080000|2022-05-09 14:04:40|182.3|179.9|182.73|180.33|182.73|180.33|182.3|179.9|0
1652105090000|2022-05-09 14:04:50|181.3|178.9|182.16|179.76|182.16|179.76|181.09|178.69|0
1652105100000|2022-05-09 14:05:00|182.15|179.75|183.15|180.75|183.58|181.18|182.01|179.61|0
1652105110000|2022-05-09 14:05:10|182.87|180.47|183.87|181.47|183.87|181.47|182.87|180.47|0
1652105120000|2022-05-09 14:05:20|183.58|181.18|183.01|180.61|183.58|181.18|183.01|180.61|0
1652105130000|2022-05-09 14:05:30|182.87|180.47|183.44|181.04|183.44|181.04|182.87|180.47|0
1652105140000|2022-05-09 14:05:40|183.15|180.75|183.29|180.89|183.58|181.18|183.15|180.75|0
1652105150000|2022-05-09 14:05:50|183.01|180.61|184.01|181.61|184.01|181.61|182.87|180.47|0
1652105160000|2022-05-09 14:06:00|183.44|181.04|182.3|179.9|183.44|181.04|182.3|179.9|0
1652105170000|2022-05-09 14:06:10|181.58|179.18|182.15|179.75|182.15|179.75|181.51|179.11|0
1652105180000|2022-05-09 14:06:20|181.16|178.76|181.02|178.62|181.16|178.76|180.59|178.19|0
1652105190000|2022-05-09 14:06:30|181.73|179.33|181.16|178.76|181.73|179.33|181.02|178.62|0
1652105200000|2022-05-09 14:06:40|180.45|178.05|181.73|179.33|181.73|179.33|180.45|178.05|0
1652105210000|2022-05-09 14:06:50|181.44|179.04|180.73|178.33|181.44|179.04|180.73|178.33|0
1652105220000|2022-05-09 14:07:00|180.8|178.4|180.8|178.4|180.8|178.4|180.59|178.19|0
1652105230000|2022-05-09 14:07:10|180.59|178.19|180.17|177.77|180.59|178.19|179.88|177.48|0
1652105240000|2022-05-09 14:07:20|179.46|177.06|179.46|177.06|179.74|177.34|179.46|177.06|0
1652105250000|2022-05-09 14:07:30|180.17|177.77|179.32|176.92|180.17|177.77|179.32|176.92|0
1652105260000|2022-05-09 14:07:40|178.89|176.49|178.82|176.42|178.89|176.49|178.82|176.42|0
1652105270000|2022-05-09 14:07:50|178.61|176.21|177.77|175.37|178.61|176.21|177.77|175.37|0
1652105280000|2022-05-09 14:08:00|177.63|175.23|177.77|175.37|177.91|175.51|177.63|175.23|0
1652105290000|2022-05-09 14:08:10|177.84|175.44|178.07|175.67|178.07|175.67|177.49|175.09|0
1652105300000|2022-05-09 14:08:20|178.77|176.37|177.92|175.52|178.77|176.37|177.92|175.52|0
1652105310000|2022-05-09 14:08:30|177.5|175.1|177.36|174.96|177.5|175.1|177.36|174.96|0
1652105320000|2022-05-09 14:08:40|177.08|174.68|176.52|174.12|177.08|174.68|176.1|173.7|0
1652105330000|2022-05-09 14:08:50|175.96|173.56|176.1|173.7|176.1|173.7|175.96|173.56|0
1652105340000|2022-05-09 14:09:00|175.96|173.56|175.27|172.87|175.96|173.56|175.13|172.73|0
1652105350000|2022-05-09 14:09:10|175.54|173.14|174.43|172.03|175.54|173.14|174.43|172.03|0
1652105360000|2022-05-09 14:09:20|173.87|171.47|174.71|172.31|174.71|172.31|173.87|171.47|0
1652105370000|2022-05-09 14:09:30|174.57|172.17|174.01|171.61|174.57|172.17|174.01|171.61|0
1652105380000|2022-05-09 14:09:40|174.57|172.17|174.15|171.75|174.57|172.17|174.15|171.75|0
1652105390000|2022-05-09 14:09:50|174.01|171.61|173.74|171.34|174.01|171.61|173.74|171.34|0
1652105400000|2022-05-09 14:10:00|174.15|171.75|175.68|173.28|175.68|173.28|174.15|171.75|0
1652105410000|2022-05-09 14:10:10|175.61|173.21|175.12|172.72|175.61|173.21|175.12|172.72|0
1652105420000|2022-05-09 14:10:20|173.41|171.01|176.93|174.53|176.93|174.53|173.41|171.01|0
1652105430000|2022-05-09 14:10:30|177.77|175.37|177.91|175.51|178.33|175.93|177.77|175.37|0
1652105440000|2022-05-09 14:10:40|177.77|175.37|178.61|176.21|178.75|176.35|177.77|175.37|0
1652105450000|2022-05-09 14:10:50|178.19|175.79|178.19|175.79|178.19|175.79|177.91|175.51|0
1652105460000|2022-05-09 14:11:00|177.77|175.37|178.33|175.93|178.33|175.93|177.49|175.09|0
1652105470000|2022-05-09 14:11:10|179.73|177.33|179.17|176.77|179.73|177.33|179.17|176.77|0
1652105480000|2022-05-09 14:11:20|179.66|177.26|179.49|177.09|179.66|177.26|179.07|176.67|0
1652105490000|2022-05-09 14:11:30|178.65|176.25|178.72|176.32|178.72|176.32|178.51|176.11|0
1652105500000|2022-05-09 14:11:40|178.93|176.53|178.37|175.97|178.93|176.53|178.37|175.97|0
1652105510000|2022-05-09 14:11:50|178.58|176.18|178.65|176.25|179.21|176.81|178.58|176.18|0
1652105520000|2022-05-09 14:12:00|178.23|175.83|177.66|175.26|178.23|175.83|177.66|175.26|0
1652105530000|2022-05-09 14:12:10|177.52|175.12|177.38|174.98|177.66|175.26|177.38|174.98|0
1652105540000|2022-05-09 14:12:20|179.07|176.67|178.79|176.39|179.07|176.67|178.65|176.25|0
1652105550000|2022-05-09 14:12:30|178.15|175.75|177.38|174.98|178.15|175.75|177.38|174.98|0
1652105560000|2022-05-09 14:12:40|177.52|175.12|179.35|176.95|179.35|176.95|177.52|175.12|0
1652105570000|2022-05-09 14:12:50|181.33|178.93|181.12|178.72|181.33|178.93|181.05|178.65|0
1652105580000|2022-05-09 14:13:00|180.91|178.51|181.33|178.93|181.33|178.93|180.77|178.37|0
1652105590000|2022-05-09 14:13:10|183.97|181.57|183.9|181.5|183.97|181.57|182.76|180.36|0
1652105600000|2022-05-09 14:13:20|183.61|181.21|184.18|181.78|184.61|182.21|183.61|181.21|0
1652105610000|2022-05-09 14:13:30|184.04|181.64|182.75|180.35|184.04|181.64|182.75|180.35|0
1652105620000|2022-05-09 14:13:40|182.61|180.21|181.76|179.36|182.61|180.21|181.76|179.36|0
1652105630000|2022-05-09 14:13:50|182.9|180.5|181.9|179.5|182.9|180.5|181.9|179.5|0
1652105640000|2022-05-09 14:14:00|181.76|179.36|182.47|180.07|182.75|180.35|181.76|179.36|0
1652105650000|2022-05-09 14:14:10|182.61|180.21|182.9|180.5|183.32|180.92|182.61|180.21|0
1652105660000|2022-05-09 14:14:20|182.61|180.21|183.54|181.14|183.54|181.14|182.61|180.21|0
1652105670000|2022-05-09 14:14:30|183.47|181.07|183.18|180.78|183.47|181.07|183.18|180.78|0
1652105680000|2022-05-09 14:14:40|183.25|180.85|182.61|180.21|183.25|180.85|182.61|180.21|0
1652105690000|2022-05-09 14:14:50|182.33|179.93|181.9|179.5|182.33|179.93|181.9|179.5|0
1652105700000|2022-05-09 14:15:00|181.33|178.93|182.18|179.78|182.18|179.78|180.9|178.5|0
1652105710000|2022-05-09 14:15:10|182.47|180.07|182.89|180.49|183.18|180.78|182.47|180.07|0
1652105720000|2022-05-09 14:15:20|182.32|179.92|181.33|178.93|182.32|179.92|181.33|178.93|0
1652105730000|2022-05-09 14:15:30|180.9|178.5|180.05|177.65|180.9|178.5|179.35|176.95|0
1652105740000|2022-05-09 14:15:40|179.77|177.37|180.48|178.08|180.62|178.22|179.77|177.37|0
1652105750000|2022-05-09 14:15:50|180.62|178.22|181.61|179.21|182.47|180.07|180.62|178.22|0
1652105760000|2022-05-09 14:16:00|180.9|178.5|182.32|179.92|182.32|179.92|180.9|178.5|0
1652105770000|2022-05-09 14:16:10|182.75|180.35|184.18|181.78|184.47|182.07|182.75|180.35|0
1652105780000|2022-05-09 14:16:20|184.11|181.71|183.32|180.92|184.11|181.71|183.32|180.92|0
1652105790000|2022-05-09 14:16:30|181.54|179.14|181.33|178.93|181.54|179.14|181.04|178.64|0
1652105800000|2022-05-09 14:16:40|181.75|179.35|181.47|179.07|181.75|179.35|181.47|179.07|0
1652105810000|2022-05-09 14:16:50|182.61|180.21|182.32|179.92|182.61|180.21|182.18|179.78|0
1652105820000|2022-05-09 14:17:00|183.04|180.64|182.04|179.64|183.04|180.64|182.04|179.64|0
1652105830000|2022-05-09 14:17:10|182.25|179.85|182.75|180.35|182.82|180.42|182.25|179.85|0
1652105840000|2022-05-09 14:17:20|183.03|180.63|181.75|179.35|183.03|180.63|181.75|179.35|0
1652105850000|2022-05-09 14:17:30|181.18|178.78|181.33|178.93|181.33|178.93|181.18|178.78|0
1652105860000|2022-05-09 14:17:40|181.18|178.78|180.48|178.08|181.18|178.78|180.33|177.93|0
1652105870000|2022-05-09 14:17:50|180.9|178.5|179.91|177.51|180.9|178.5|179.91|177.51|0
1652105880000|2022-05-09 14:18:00|179.63|177.23|178.5|176.1|179.63|177.23|178.5|176.1|0
1652105890000|2022-05-09 14:18:10|178.92|176.52|177.66|175.26|178.92|176.52|177.66|175.26|0
1652105900000|2022-05-09 14:18:20|177.8|175.4|178.22|175.82|178.22|175.82|177.8|175.4|0
1652105910000|2022-05-09 14:18:30|178.5|176.1|178.5|176.1|178.5|176.1|178.36|175.96|0
1652105920000|2022-05-09 14:18:40|178.36|175.96|178.57|176.17|178.57|176.17|178.36|175.96|0
1652105930000|2022-05-09 14:18:50|178.08|175.68|178.92|176.52|178.92|176.52|177.66|175.26|0
1652105940000|2022-05-09 14:19:00|178.22|175.82|177.72|175.32|178.22|175.82|177.72|175.32|0
1652105950000|2022-05-09 14:19:10|177.51|175.11|177.65|175.25|178.08|175.68|177.51|175.11|0
1652105960000|2022-05-09 14:19:20|177.79|175.39|179.34|176.94|179.34|176.94|177.79|175.39|0
1652105970000|2022-05-09 14:19:30|178.22|175.82|177.51|175.11|178.22|175.82|177.09|174.69|0
1652105980000|2022-05-09 14:19:40|177.23|174.83|176.46|174.06|177.23|174.83|176.46|174.06|0
1652105990000|2022-05-09 14:19:50|177.37|174.97|177.72|175.32|177.79|175.39|177.37|174.97|0
1652106000000|2022-05-09 14:20:00|176.67|174.27|176.53|174.13|176.81|174.41|176.53|174.13|0
1652106010000|2022-05-09 14:20:10|177.79|175.39|178.07|175.67|178.5|176.1|177.79|175.39|0
1652106020000|2022-05-09 14:20:20|177.3|174.9|176.67|174.27|177.3|174.9|176.67|174.27|0
1652106030000|2022-05-09 14:20:30|176.81|174.41|176.11|173.71|176.81|174.41|176.11|173.71|0
1652106040000|2022-05-09 14:20:40|175.97|173.57|175.83|173.43|175.97|173.57|175.69|173.29|0
1652106050000|2022-05-09 14:20:50|175.69|173.29|176.39|173.99|177.37|174.97|175.69|173.29|0
1652106060000|2022-05-09 14:21:00|175.97|173.57|177.3|174.9|177.37|174.97|175.97|173.57|0
1652106070000|2022-05-09 14:21:10|176.95|174.55|176.39|173.99|176.95|174.55|176.39|173.99|0
1652106080000|2022-05-09 14:21:20|176.81|174.41|177.51|175.11|177.79|175.39|176.81|174.41|0
1652106090000|2022-05-09 14:21:30|178.7|176.3|177.93|175.53|178.7|176.3|177.93|175.53|0
1652106100000|2022-05-09 14:21:40|177.37|174.97|177.51|175.11|177.65|175.25|177.09|174.69|0
1652106110000|2022-05-09 14:21:50|177.79|175.39|178.07|175.67|178.21|175.81|177.65|175.25|0
1652106120000|2022-05-09 14:22:00|179.2|176.8|178.78|176.38|179.2|176.8|178.49|176.09|0
1652106130000|2022-05-09 14:22:10|177.93|175.53|176.67|174.27|177.93|175.53|176.67|174.27|0
1652106140000|2022-05-09 14:22:20|177.23|174.83|176.39|173.99|177.23|174.83|176.39|173.99|0
1652106150000|2022-05-09 14:22:30|176.25|173.85|176.11|173.71|176.25|173.85|175.69|173.29|0
1652106160000|2022-05-09 14:22:40|175.83|173.43|176.25|173.85|176.67|174.27|175.83|173.43|0
1652106170000|2022-05-09 14:22:50|175.69|173.29|174.86|172.46|175.69|173.29|174.86|172.46|0
1652106180000|2022-05-09 14:23:00|174.72|172.32|174.44|172.04|174.72|172.32|174.3|171.9|0
1652106190000|2022-05-09 14:23:10|174.58|172.18|174.99|172.59|174.99|172.59|174.44|172.04|0
1652106200000|2022-05-09 14:23:20|174.86|172.46|174.72|172.32|175.13|172.73|174.72|172.32|0
1652106210000|2022-05-09 14:23:30|174.58|172.18|174.86|172.46|174.86|172.46|174.44|172.04|0
1652106220000|2022-05-09 14:23:40|174.58|172.18|174.44|172.04|174.58|172.18|174.3|171.9|0
1652106230000|2022-05-09 14:23:50|174.72|172.32|174.58|172.18|174.72|172.32|174.3|171.9|0
1652106240000|2022-05-09 14:24:00|174.85|172.45|173.61|171.21|174.85|172.45|173.61|171.21|0
1652106250000|2022-05-09 14:24:10|173.88|171.48|174.37|171.97|174.37|171.97|173.88|171.48|0
1652106260000|2022-05-09 14:24:20|174.85|172.45|174.02|171.62|174.85|172.45|174.02|171.62|0
1652106270000|2022-05-09 14:24:30|173.95|171.55|173.74|171.34|174.02|171.62|173.6|171.2|0
1652106280000|2022-05-09 14:24:40|172.91|170.51|172.77|170.37|172.91|170.51|172.64|170.24|0
1652106290000|2022-05-09 14:24:50|172.5|170.1|172.36|169.96|172.5|170.1|172.36|169.96|0
1652106300000|2022-05-09 14:25:00|171.67|169.27|173.47|171.07|173.47|171.07|171.67|169.27|0
1652106310000|2022-05-09 14:25:10|173.6|171.2|172.64|170.24|173.74|171.34|172.64|170.24|0
1652106320000|2022-05-09 14:25:20|172.77|170.37|172.91|170.51|173.88|171.48|172.77|170.37|0
1652106330000|2022-05-09 14:25:30|173.33|170.93|173.33|170.93|173.47|171.07|173.33|170.93|0
1652106340000|2022-05-09 14:25:40|173.46|171.06|173.33|170.93|173.88|171.48|173.33|170.93|0
1652106350000|2022-05-09 14:25:50|172.91|170.51|173.05|170.65|173.46|171.06|172.91|170.51|0
1652106360000|2022-05-09 14:26:00|174.57|172.17|174.57|172.17|174.71|172.31|174.43|172.03|0
1652106370000|2022-05-09 14:26:10|174.71|172.31|174.57|172.17|174.71|172.31|174.43|172.03|0
1652106380000|2022-05-09 14:26:20|174.43|172.03|175.27|172.87|175.27|172.87|174.3|171.9|0
1652106390000|2022-05-09 14:26:30|174.85|172.45|174.43|172.03|174.85|172.45|174.43|172.03|0
1652106400000|2022-05-09 14:26:40|175.06|172.66|173.88|171.48|175.06|172.66|173.33|170.93|0
1652106410000|2022-05-09 14:26:50|173.46|171.06|174.29|171.89|174.99|172.59|173.46|171.06|0
1652106420000|2022-05-09 14:27:00|174.43|172.03|174.29|171.89|174.85|172.45|174.29|171.89|0
1652106430000|2022-05-09 14:27:10|174.16|171.76|173.6|171.2|174.16|171.76|173.6|171.2|0
1652106440000|2022-05-09 14:27:20|173.81|171.41|174.57|172.17|174.71|172.31|173.81|171.41|0
1652106450000|2022-05-09 14:27:30|174.16|171.76|174.29|171.89|174.43|172.03|174.08|171.68|0
1652106460000|2022-05-09 14:27:40|174.02|171.62|174.57|172.17|174.57|172.17|174.02|171.62|0
1652106470000|2022-05-09 14:27:50|174.22|171.82|174.29|171.89|174.29|171.89|173.88|171.48|0
1652106480000|2022-05-09 14:28:00|173.94|171.54|173.18|170.78|173.94|171.54|173.18|170.78|0
1652106490000|2022-05-09 14:28:10|172.77|170.37|172.56|170.16|172.77|170.37|172.49|170.09|0
1652106500000|2022-05-09 14:28:20|172.49|170.09|173.74|171.34|173.74|171.34|172.22|169.82|0
1652106510000|2022-05-09 14:28:30|173.18|170.78|172.84|170.44|173.46|171.06|172.84|170.44|0
1652106520000|2022-05-09 14:28:40|172.91|170.51|172.22|169.82|172.91|170.51|172.08|169.68|0
1652106530000|2022-05-09 14:28:50|172.08|169.68|171.39|168.99|172.08|169.68|171.39|168.99|0
1652106540000|2022-05-09 14:29:00|171.12|168.72|171.25|168.85|171.25|168.85|170.84|168.44|0
1652106550000|2022-05-09 14:29:10|170.98|168.58|170.16|167.76|170.98|168.58|170.16|167.76|0
1652106560000|2022-05-09 14:29:20|171.53|169.13|170.7|168.3|171.53|169.13|170.43|168.03|0
1652106570000|2022-05-09 14:29:30|170.57|168.17|170.43|168.03|170.57|168.17|170.29|167.89|0
1652106580000|2022-05-09 14:29:40|170.29|167.89|170.57|168.17|170.57|168.17|170.29|167.89|0
1652106590000|2022-05-09 14:29:50|171.39|168.99|171.25|168.85|171.39|168.99|171.12|168.72|0
1652106600000|2022-05-09 14:30:00|170.22|167.82|169.88|167.48|170.22|167.82|169.88|167.48|0
1652106610000|2022-05-09 14:30:10|169.61|167.21|169.2|166.8|169.61|167.21|169.2|166.8|0
1652106620000|2022-05-09 14:30:20|169.06|166.66|169.2|166.8|169.2|166.8|169.06|166.66|0
1652106630000|2022-05-09 14:30:30|169.06|166.66|170.43|168.03|170.43|168.03|169.06|166.66|0
1652106640000|2022-05-09 14:30:40|169.88|167.48|169.61|167.21|169.88|167.48|169.61|167.21|0
1652106650000|2022-05-09 14:30:50|169.88|167.48|169.95|167.55|170.43|168.03|169.88|167.48|0
1652106660000|2022-05-09 14:31:00|170.43|168.03|170.02|167.62|170.43|168.03|170.02|167.62|0
1652106670000|2022-05-09 14:31:10|169.95|167.55|170.36|167.96|170.36|167.96|169.95|167.55|0
1652106680000|2022-05-09 14:31:20|170.29|167.89|170.29|167.89|170.29|167.89|169.88|167.48|0
1652106690000|2022-05-09 14:31:30|170.02|167.62|170.02|167.62|170.02|167.62|170.02|167.62|0
1652106700000|2022-05-09 14:31:40|170.43|168.03|170.63|168.23|170.84|168.44|170.43|168.03|0
1652106710000|2022-05-09 14:31:50|170.29|167.89|169.88|167.48|170.29|167.89|169.88|167.48|0
1652106720000|2022-05-09 14:32:00|169.47|167.07|169.61|167.21|169.61|167.21|169.47|167.07|0
1652106730000|2022-05-09 14:32:10|170.15|167.75|169.74|167.34|170.15|167.75|169.74|167.34|0
1652106740000|2022-05-09 14:32:20|169.47|167.07|169.2|166.8|169.6|167.2|169.06|166.66|0
1652106750000|2022-05-09 14:32:30|169.4|167|169.53|167.13|169.53|167.13|169.4|167|0
1652106760000|2022-05-09 14:32:40|169.19|166.79|169.06|166.66|169.19|166.79|169.06|166.66|0
1652106770000|2022-05-09 14:32:50|168.92|166.52|168.92|166.52|169.06|166.66|168.79|166.39|0
1652106780000|2022-05-09 14:33:00|167.97|165.57|168.85|166.45|168.85|166.45|167.97|165.57|0
1652106790000|2022-05-09 14:33:10|169.47|167.07|169.19|166.79|169.81|167.41|169.19|166.79|0
1652106800000|2022-05-09 14:33:20|169.06|166.66|169.33|166.93|169.74|167.34|169.06|166.66|0
1652106810000|2022-05-09 14:33:30|169.74|167.34|169.33|166.93|169.74|167.34|169.33|166.93|0
1652106820000|2022-05-09 14:33:40|169.53|167.13|169.06|166.66|169.53|167.13|169.06|166.66|0
1652106830000|2022-05-09 14:33:50|169.19|166.79|169.33|166.93|169.47|167.07|169.19|166.79|0
1652106840000|2022-05-09 14:34:00|169.12|166.72|169.06|166.66|169.47|167.07|169.06|166.66|0
1652106850000|2022-05-09 14:34:10|169.19|166.79|169.47|167.07|169.47|167.07|168.92|166.52|0
1652106860000|2022-05-09 14:34:20|169.74|167.34|169.8|167.4|169.8|167.4|169.6|167.2|0
1652106870000|2022-05-09 14:34:30|169.88|167.48|172.07|169.67|172.07|169.67|169.88|167.48|0
1652106880000|2022-05-09 14:34:40|171.8|169.4|172.62|170.22|172.62|170.22|171.66|169.26|0
1652106890000|2022-05-09 14:34:50|172.48|170.08|172.21|169.81|172.48|170.08|172.07|169.67|0
1652106900000|2022-05-09 14:35:00|171.72|169.32|171.11|168.71|171.72|169.32|170.97|168.57|0
1652106910000|2022-05-09 14:35:10|171.66|169.26|171.25|168.85|171.66|169.26|171.25|168.85|0
1652106920000|2022-05-09 14:35:20|171.52|169.12|172.21|169.81|172.21|169.81|171.52|169.12|0
1652106930000|2022-05-09 14:35:30|172.41|170.01|171.79|169.39|172.41|170.01|171.79|169.39|0
1652106940000|2022-05-09 14:35:40|171.72|169.32|171.93|169.53|171.93|169.53|171.66|169.26|0
1652106950000|2022-05-09 14:35:50|172|169.6|171.79|169.39|172|169.6|171.79|169.39|0
1652106960000|2022-05-09 14:36:00|171.17|168.77|171.11|168.71|171.17|168.77|170.56|168.16|0
1652106970000|2022-05-09 14:36:10|171.24|168.84|170.76|168.36|171.24|168.84|170.76|168.36|0
1652106980000|2022-05-09 14:36:20|171.11|168.71|171.52|169.12|171.52|169.12|170.83|168.43|0
1652106990000|2022-05-09 14:36:30|171.66|169.26|171.66|169.26|171.66|169.26|171.38|168.98|0
1652107000000|2022-05-09 14:36:40|171.93|169.53|171.38|168.98|172.07|169.67|171.38|168.98|0
1652107010000|2022-05-09 14:36:50|171.52|169.12|170.28|167.88|171.52|169.12|170.28|167.88|0
1652107020000|2022-05-09 14:37:00|170.15|167.75|169.6|167.2|170.15|167.75|169.46|167.06|0
1652107030000|2022-05-09 14:37:10|169.87|167.47|169.53|167.13|169.87|167.47|169.46|167.06|0
1652107040000|2022-05-09 14:37:20|169.46|167.06|168.37|165.97|169.46|167.06|168.37|165.97|0
1652107050000|2022-05-09 14:37:30|168.64|166.24|168.44|166.04|168.92|166.52|168.44|166.04|0
1652107060000|2022-05-09 14:37:40|168.37|165.97|168.37|165.97|168.37|165.97|168.1|165.7|0
1652107070000|2022-05-09 14:37:50|168.16|165.76|168.1|165.7|168.23|165.83|168.1|165.7|0
1652107080000|2022-05-09 14:38:00|168.3|165.9|167.89|165.49|168.3|165.9|167.83|165.43|0
1652107090000|2022-05-09 14:38:10|168.1|165.7|167.42|165.02|168.1|165.7|167.28|164.88|0
1652107100000|2022-05-09 14:38:20|167.69|165.29|167.96|165.56|167.96|165.56|167.69|165.29|0
1652107110000|2022-05-09 14:38:30|167.28|164.88|167.01|164.61|167.28|164.88|166.88|164.48|0
1652107120000|2022-05-09 14:38:40|167.28|164.88|167.01|164.61|167.28|164.88|167.01|164.61|0
1652107130000|2022-05-09 14:38:50|167.35|164.95|166.94|164.54|167.35|164.95|166.94|164.54|0
1652107140000|2022-05-09 14:39:00|167.01|164.61|167.01|164.61|167.15|164.75|167.01|164.61|0
1652107150000|2022-05-09 14:39:10|166.74|164.34|165.79|163.39|167.01|164.61|165.79|163.39|0
1652107160000|2022-05-09 14:39:20|165.66|163.26|165.26|162.86|165.66|163.26|165.12|162.72|0
1652107170000|2022-05-09 14:39:30|165.12|162.72|164.45|162.05|165.12|162.72|164.45|162.05|0
1652107180000|2022-05-09 14:39:40|164.18|161.78|164.31|161.91|164.45|162.05|164.18|161.78|0
1652107190000|2022-05-09 14:39:50|164.58|162.18|164.58|162.18|164.85|162.45|164.58|162.18|0
1652107200000|2022-05-09 14:40:00|164.72|162.32|164.72|162.32|165.12|162.72|164.72|162.32|0
1652107210000|2022-05-09 14:40:10|165.52|163.12|165.66|163.26|166.06|163.66|165.52|163.12|0
1652107220000|2022-05-09 14:40:20|165.93|163.53|166.2|163.8|166.2|163.8|165.66|163.26|0
1652107230000|2022-05-09 14:40:30|166.6|164.2|166.4|164|166.74|164.34|166.4|164|0
1652107240000|2022-05-09 14:40:40|167.14|164.74|166.47|164.07|167.14|164.74|166.47|164.07|0
1652107250000|2022-05-09 14:40:50|166.87|164.47|166.74|164.34|167.14|164.74|166.74|164.34|0
1652107260000|2022-05-09 14:41:00|166.33|163.93|167.48|165.08|167.48|165.08|166.33|163.93|0
1652107270000|2022-05-09 14:41:10|166.87|164.47|167.69|165.29|167.89|165.49|166.6|164.2|0
1652107280000|2022-05-09 14:41:20|167.41|165.01|168.09|165.69|168.09|165.69|167.41|165.01|0
1652107290000|2022-05-09 14:41:30|169.46|167.06|169.59|167.19|169.59|167.19|169.32|166.92|0
1652107300000|2022-05-09 14:41:40|170.14|167.74|169.79|167.39|170.82|168.42|169.79|167.39|0
1652107310000|2022-05-09 14:41:50|169.32|166.92|168.64|166.24|169.32|166.92|168.64|166.24|0
1652107320000|2022-05-09 14:42:00|168.77|166.37|168.91|166.51|169.46|167.06|168.77|166.37|0
1652107330000|2022-05-09 14:42:10|169.05|166.65|169.05|166.65|169.05|166.65|168.5|166.1|0
1652107340000|2022-05-09 14:42:20|169.38|166.98|171.1|168.7|171.1|168.7|169.38|166.98|0
1652107350000|2022-05-09 14:42:30|171.51|169.11|169.59|167.19|171.51|169.11|169.59|167.19|0
1652107360000|2022-05-09 14:42:40|169.93|167.53|170.14|167.74|170.27|167.87|169.93|167.53|0
1652107370000|2022-05-09 14:42:50|170|167.6|170.14|167.74|170.14|167.74|170|167.6|0
1652107380000|2022-05-09 14:43:00|169.18|166.78|170.14|167.74|170.14|167.74|169.18|166.78|0
1652107390000|2022-05-09 14:43:10|170.27|167.87|170.14|167.74|170.82|168.42|170.14|167.74|0
1652107400000|2022-05-09 14:43:20|169.86|167.46|169.73|167.33|169.86|167.46|169.73|167.33|0
1652107410000|2022-05-09 14:43:30|168.91|166.51|169.04|166.64|169.04|166.64|168.91|166.51|0
1652107420000|2022-05-09 14:43:40|169.38|166.98|169.32|166.92|169.38|166.98|169.32|166.92|0
1652107430000|2022-05-09 14:43:50|168.91|166.51|168.77|166.37|168.91|166.51|168.77|166.37|0
1652107440000|2022-05-09 14:44:00|168.5|166.1|168.43|166.03|168.5|166.1|168.09|165.69|0
1652107450000|2022-05-09 14:44:10|168.5|166.1|167.95|165.55|168.5|166.1|167.95|165.55|0
1652107460000|2022-05-09 14:44:20|167.34|164.94|167.88|165.48|167.88|165.48|166.6|164.2|0
1652107470000|2022-05-09 14:44:30|167.95|165.55|168.09|165.69|168.09|165.69|167.95|165.55|0
1652107480000|2022-05-09 14:44:40|168.7|166.3|168.91|166.51|168.91|166.51|168.63|166.23|0
1652107490000|2022-05-09 14:44:50|168.97|166.57|170.55|168.15|170.55|168.15|168.77|166.37|0
1652107500000|2022-05-09 14:45:00|171.37|168.97|172.2|169.8|172.61|170.21|171.37|168.97|0
1652107510000|2022-05-09 14:45:10|171.37|168.97|170.82|168.42|171.37|168.97|170.13|167.73|0
1652107520000|2022-05-09 14:45:20|170.96|168.56|170.89|168.49|171.09|168.69|170.89|168.49|0
1652107530000|2022-05-09 14:45:30|171.99|169.59|171.92|169.52|172.19|169.79|171.78|169.38|0
1652107540000|2022-05-09 14:45:40|172.19|169.79|171.51|169.11|172.19|169.79|171.37|168.97|0
1652107550000|2022-05-09 14:45:50|171.09|168.69|172.12|169.72|172.19|169.79|171.09|168.69|0
1652107560000|2022-05-09 14:46:00|172.33|169.93|172.61|170.21|172.61|170.21|172.33|169.93|0
1652107570000|2022-05-09 14:46:10|173.02|170.62|172.47|170.07|173.02|170.62|172.47|170.07|0
1652107580000|2022-05-09 14:46:20|173.09|170.69|173.44|171.04|173.44|171.04|173.09|170.69|0
1652107590000|2022-05-09 14:46:30|173.16|170.76|173.99|171.59|173.99|171.59|173.16|170.76|0
1652107600000|2022-05-09 14:46:40|173.5|171.1|172.95|170.55|173.5|171.1|172.95|170.55|0
1652107610000|2022-05-09 14:46:50|172.88|170.48|172.61|170.21|172.88|170.48|172.61|170.21|0
1652107620000|2022-05-09 14:47:00|170.54|168.14|170.54|168.14|170.54|168.14|170.54|168.14|0
1652107630000|2022-05-09 14:47:10|170.61|168.21|169.99|167.59|170.61|168.21|169.99|167.59|0
1652107640000|2022-05-09 14:47:20|170.13|167.73|170.2|167.8|170.27|167.87|169.86|167.46|0
1652107650000|2022-05-09 14:47:30|170.41|168.01|169.58|167.18|170.41|168.01|169.58|167.18|0
1652107660000|2022-05-09 14:47:40|169.99|167.59|170.95|168.55|170.95|168.55|169.99|167.59|0
1652107670000|2022-05-09 14:47:50|171.5|169.1|172.74|170.34|172.88|170.48|171.5|169.1|0
1652107680000|2022-05-09 14:48:00|173.71|171.31|172.96|170.56|173.71|171.31|172.54|170.14|0
1652107690000|2022-05-09 14:48:10|172.82|170.42|172.41|170.01|173.1|170.7|172.41|170.01|0
1652107700000|2022-05-09 14:48:20|171.99|169.59|171.3|168.9|172.27|169.87|171.3|168.9|0
1652107710000|2022-05-09 14:48:30|171.78|169.38|172.41|170.01|172.41|170.01|171.78|169.38|0
1652107720000|2022-05-09 14:48:40|172.68|170.28|171.99|169.59|172.68|170.28|171.99|169.59|0
1652107730000|2022-05-09 14:48:50|172.96|170.56|172.82|170.42|173.51|171.11|172.82|170.42|0
1652107740000|2022-05-09 14:49:00|173.02|170.62|173.37|170.97|173.37|170.97|173.02|170.62|0
1652107750000|2022-05-09 14:49:10|174.48|172.08|173.85|171.45|174.48|172.08|173.85|171.45|0
1652107760000|2022-05-09 14:49:20|173.65|171.25|174.2|171.8|174.2|171.8|173.65|171.25|0
1652107770000|2022-05-09 14:49:30|174.06|171.66|172.82|170.42|174.06|171.66|172.82|170.42|0
1652107780000|2022-05-09 14:49:40|173.09|170.69|171.85|169.45|173.09|170.69|171.78|169.38|0
1652107790000|2022-05-09 14:49:50|172.4|170|171.92|169.52|172.4|170|171.92|169.52|0
1652107800000|2022-05-09 14:50:00|171.58|169.18|172.13|169.73|172.4|170|171.58|169.18|0
1652107810000|2022-05-09 14:50:10|171.78|169.38|172.68|170.28|172.68|170.28|171.78|169.38|0
1652107820000|2022-05-09 14:50:20|173.79|171.39|172.95|170.55|173.92|171.52|172.95|170.55|0
1652107830000|2022-05-09 14:50:30|173.71|171.31|172.26|169.86|173.71|171.31|172.26|169.86|0
1652107840000|2022-05-09 14:50:40|171.99|169.59|171.85|169.45|171.99|169.59|171.85|169.45|0
1652107850000|2022-05-09 14:50:50|171.71|169.31|171.71|169.31|171.71|169.31|171.58|169.18|0
1652107860000|2022-05-09 14:51:00|170.82|168.42|170.75|168.35|170.82|168.42|170.48|168.08|0
1652107870000|2022-05-09 14:51:10|171.3|168.9|170.75|168.35|171.3|168.9|170.75|168.35|0
1652107880000|2022-05-09 14:51:20|170.61|168.21|169.11|166.71|170.61|168.21|169.11|166.71|0
1652107890000|2022-05-09 14:51:30|168.43|166.03|167.21|164.81|168.43|166.03|167.07|164.67|0
1652107900000|2022-05-09 14:51:40|167.81|165.41|167.34|164.94|167.81|165.41|167.07|164.67|0
1652107910000|2022-05-09 14:51:50|167.07|164.67|166.8|164.4|167.07|164.67|166.8|164.4|0
1652107920000|2022-05-09 14:52:00|166.94|164.54|168.43|166.03|168.84|166.44|166.94|164.54|0
1652107930000|2022-05-09 14:52:10|168.02|165.62|167.34|164.94|168.02|165.62|167.34|164.94|0
1652107940000|2022-05-09 14:52:20|166.93|164.53|167.68|165.28|167.75|165.35|166.93|164.53|0
1652107950000|2022-05-09 14:52:30|168.29|165.89|167.34|164.94|168.29|165.89|167.34|164.94|0
1652107960000|2022-05-09 14:52:40|167.61|165.21|167.34|164.94|167.61|165.21|167.34|164.94|0
1652107970000|2022-05-09 14:52:50|167.75|165.35|168.02|165.62|168.43|166.03|167.75|165.35|0
1652107980000|2022-05-09 14:53:00|167.88|165.48|167.48|165.08|167.88|165.48|167.34|164.94|0
1652107990000|2022-05-09 14:53:10|167.2|164.8|167.48|165.08|167.48|165.08|167.07|164.67|0
1652108000000|2022-05-09 14:53:20|167.34|164.94|166.8|164.4|167.34|164.94|166.8|164.4|0
1652108010000|2022-05-09 14:53:30|166.93|164.53|167.61|165.21|167.68|165.28|166.93|164.53|0
1652108020000|2022-05-09 14:53:40|167.88|165.48|167.34|164.94|167.88|165.48|167.34|164.94|0
1652108030000|2022-05-09 14:53:50|167.47|165.07|167.07|164.67|167.61|165.21|167.07|164.67|0
1652108040000|2022-05-09 14:54:00|166.66|164.26|166.53|164.13|166.93|164.53|166.53|164.13|0
1652108050000|2022-05-09 14:54:10|166.12|163.72|167.2|164.8|167.2|164.8|166.12|163.72|0
1652108060000|2022-05-09 14:54:20|166.8|164.4|166.93|164.53|167.07|164.67|166.8|164.4|0
1652108070000|2022-05-09 14:54:30|166.8|164.4|166.32|163.92|166.8|164.4|166.26|163.86|0
1652108080000|2022-05-09 14:54:40|166.8|164.4|166.26|163.86|166.8|164.4|166.26|163.86|0
1652108090000|2022-05-09 14:54:50|166.39|163.99|164.77|162.37|166.39|163.99|164.77|162.37|0
1652108100000|2022-05-09 14:55:00|164.91|162.51|164.3|161.9|164.91|162.51|164.3|161.9|0
1652108110000|2022-05-09 14:55:10|164.24|161.84|165.31|162.91|165.31|162.91|164.24|161.84|0
1652108120000|2022-05-09 14:55:20|164.91|162.51|165.58|163.18|165.58|163.18|164.91|162.51|0
1652108130000|2022-05-09 14:55:30|165.45|163.05|165.31|162.91|166.12|163.72|165.31|162.91|0
1652108140000|2022-05-09 14:55:40|165.44|163.04|165.18|162.78|165.44|163.04|165.18|162.78|0
1652108150000|2022-05-09 14:55:50|164.91|162.51|164.3|161.9|164.91|162.51|164.3|161.9|0
1652108160000|2022-05-09 14:56:00|163.76|161.36|163.97|161.57|164.23|161.83|163.76|161.36|0
1652108170000|2022-05-09 14:56:10|163.7|161.3|163.7|161.3|163.83|161.43|163.7|161.3|0
1652108180000|2022-05-09 14:56:20|163.16|160.76|165.17|162.77|165.17|162.77|163.16|160.76|0
1652108190000|2022-05-09 14:56:30|164.1|161.7|164.23|161.83|164.23|161.83|163.83|161.43|0
1652108200000|2022-05-09 14:56:40|165.17|162.77|166.79|164.39|166.79|164.39|165.17|162.77|0
1652108210000|2022-05-09 14:56:50|166.93|164.53|167.06|164.66|167.06|164.66|166.93|164.53|0
1652108220000|2022-05-09 14:57:00|166.79|164.39|167.88|165.48|168.01|165.61|166.79|164.39|0
1652108230000|2022-05-09 14:57:10|167.47|165.07|165.71|163.31|167.47|165.07|165.71|163.31|0
1652108240000|2022-05-09 14:57:20|165.58|163.18|165.04|162.64|165.58|163.18|164.7|162.3|0
1652108250000|2022-05-09 14:57:30|164.97|162.57|165.44|163.04|165.44|163.04|164.9|162.5|0
1652108260000|2022-05-09 14:57:40|165.37|162.97|165.98|163.58|166.25|163.85|165.31|162.91|0
1652108270000|2022-05-09 14:57:50|165.85|163.45|165.24|162.84|165.85|163.45|165.24|162.84|0
1652108280000|2022-05-09 14:58:00|165.37|162.97|165.17|162.77|165.58|163.18|165.17|162.77|0
1652108290000|2022-05-09 14:58:10|165.98|163.58|163.85|161.45|165.98|163.58|163.85|161.45|0
1652108300000|2022-05-09 14:58:20|169.2|166.8|168.39|165.99|169.2|166.8|168.39|165.99|0
1652108310000|2022-05-09 14:58:30|168.66|166.26|164.81|162.41|168.66|166.26|164.34|161.94|0
1652108320000|2022-05-09 14:58:40|164.88|162.48|164.48|162.08|164.88|162.48|164.48|162.08|0
1652108330000|2022-05-09 14:58:50|165.27|162.87|165.33|162.93|165.73|163.33|165.27|162.87|0
1652108340000|2022-05-09 14:59:00|165.06|162.66|165.19|162.79|165.46|163.06|165.06|162.66|0
1652108350000|2022-05-09 14:59:10|165.06|162.66|165.06|162.66|165.46|163.06|165.06|162.66|0
1652108360000|2022-05-09 14:59:20|164.52|162.12|164.79|162.39|164.92|162.52|164.52|162.12|0
1652108370000|2022-05-09 14:59:30|164.66|162.26|165.06|162.66|165.33|162.93|164.66|162.26|0
1652108380000|2022-05-09 14:59:40|164.92|162.52|163.99|161.59|164.92|162.52|163.85|161.45|0
1652108390000|2022-05-09 14:59:50|163.78|161.38|163.72|161.32|163.99|161.59|163.72|161.32|0
1652108400000|2022-05-09 15:00:00|163.59|161.19|163.59|161.19|163.59|161.19|162.65|160.25|0
1652108410000|2022-05-09 15:00:10|162.79|160.39|162.52|160.12|162.79|160.39|162.52|160.12|0
1652108420000|2022-05-09 15:00:20|162.65|160.25|163.45|161.05|163.45|161.05|162.65|160.25|0
1652108430000|2022-05-09 15:00:30|162.92|160.52|164.25|161.85|164.39|161.99|162.92|160.52|0
1652108440000|2022-05-09 15:00:40|164.12|161.72|165.06|162.66|165.06|162.66|164.12|161.72|0
1652108450000|2022-05-09 15:00:50|164.92|162.52|165.32|162.92|165.32|162.92|164.92|162.52|0
1652108460000|2022-05-09 15:01:00|166|163.6|164.92|162.52|166|163.6|164.92|162.52|0
1652108470000|2022-05-09 15:01:10|164.65|162.25|164.65|162.25|164.92|162.52|164.65|162.25|0
1652108480000|2022-05-09 15:01:20|164.52|162.12|165.06|162.66|165.06|162.66|164.52|162.12|0
1652108490000|2022-05-09 15:01:30|164.92|162.52|165.59|163.19|166|163.6|164.92|162.52|0
1652108500000|2022-05-09 15:01:40|165.73|163.33|164.25|161.85|165.73|163.33|164.25|161.85|0
1652108510000|2022-05-09 15:01:50|164.32|161.92|164.39|161.99|164.39|161.99|164.12|161.72|0
1652108520000|2022-05-09 15:02:00|163.91|161.51|163.98|161.58|164.12|161.72|163.91|161.51|0
1652108530000|2022-05-09 15:02:10|163.72|161.32|163.72|161.32|163.72|161.32|163.72|161.32|0
1652108540000|2022-05-09 15:02:20|163.85|161.45|163.72|161.32|163.85|161.45|163.32|160.92|0
1652108550000|2022-05-09 15:02:30|163.32|160.92|163.32|160.92|163.72|161.32|163.32|160.92|0
1652108560000|2022-05-09 15:02:40|163.18|160.78|163.05|160.65|163.18|160.78|163.05|160.65|0
1652108570000|2022-05-09 15:02:50|162.92|160.52|162.65|160.25|162.92|160.52|162.65|160.25|0
1652108580000|2022-05-09 15:03:00|162.92|160.52|162.78|160.38|163.18|160.78|162.78|160.38|0
1652108590000|2022-05-09 15:03:10|162.71|160.31|162.91|160.51|162.92|160.52|162.71|160.31|0
1652108600000|2022-05-09 15:03:20|163.58|161.18|163.31|160.91|163.58|161.18|163.05|160.65|0
1652108610000|2022-05-09 15:03:30|163.45|161.05|164.45|162.05|164.52|162.12|163.45|161.05|0
1652108620000|2022-05-09 15:03:40|166.4|164|166.13|163.73|167.07|164.67|165.86|163.46|0
1652108630000|2022-05-09 15:03:50|165.4|163|164.33|161.93|165.4|163|164.33|161.93|0
1652108640000|2022-05-09 15:04:00|164.86|162.46|164.86|162.46|165.27|162.87|164.86|162.46|0
1652108650000|2022-05-09 15:04:10|165|162.6|165|162.6|165|162.6|164.73|162.33|0
1652108660000|2022-05-09 15:04:20|164.86|162.46|165.94|163.54|166.48|164.08|164.86|162.46|0
1652108670000|2022-05-09 15:04:30|165.92|163.52|166.12|163.72|166.12|163.72|165.79|163.39|0
1652108680000|2022-05-09 15:04:40|165.79|163.39|165.52|163.12|165.79|163.39|165.25|162.85|0
1652108690000|2022-05-09 15:04:50|165.92|163.52|165.38|162.98|166.05|163.65|165.38|162.98|0
1652108700000|2022-05-09 15:05:00|164.98|162.58|163.71|161.31|164.98|162.58|163.71|161.31|0
1652108710000|2022-05-09 15:05:10|163.51|161.11|162.31|159.91|163.51|161.11|162.31|159.91|0
1652108720000|2022-05-09 15:05:20|162.84|160.44|162.31|159.91|162.84|160.44|162.31|159.91|0
1652108730000|2022-05-09 15:05:30|162.04|159.64|162.04|159.64|162.04|159.64|162.04|159.64|0
1652108740000|2022-05-09 15:05:40|162.44|160.04|162.44|160.04|162.44|160.04|162.24|159.84|0
1652108750000|2022-05-09 15:05:50|162.31|159.91|162.31|159.91|162.44|160.04|162.31|159.91|0
1652108760000|2022-05-09 15:06:00|162.18|159.78|162.31|159.91|162.57|160.17|162.04|159.64|0
1652108770000|2022-05-09 15:06:10|162.18|159.78|162.57|160.17|162.57|160.17|162.04|159.64|0
1652108780000|2022-05-09 15:06:20|162.71|160.31|162.97|160.57|163.24|160.84|162.31|159.91|0
1652108790000|2022-05-09 15:06:30|162.11|159.71|161.78|159.38|162.31|159.91|161.78|159.38|0
1652108800000|2022-05-09 15:06:40|161.71|159.31|162.17|159.77|162.17|159.77|161.71|159.31|0
1652108810000|2022-05-09 15:06:50|162.31|159.91|161.91|159.51|162.31|159.91|161.91|159.51|0
1652108820000|2022-05-09 15:07:00|161.78|159.38|162.04|159.64|162.04|159.64|161.78|159.38|0
1652108830000|2022-05-09 15:07:10|162.57|160.17|162.97|160.57|162.97|160.57|162.24|159.84|0
1652108840000|2022-05-09 15:07:20|162.71|160.31|162.84|160.44|163.24|160.84|162.71|160.31|0
1652108850000|2022-05-09 15:07:30|162.77|160.37|163.37|160.97|163.5|161.1|162.77|160.37|0
1652108860000|2022-05-09 15:07:40|163.1|160.7|162.44|160.04|163.1|160.7|162.44|160.04|0
1652108870000|2022-05-09 15:07:50|162.71|160.31|163.1|160.7|163.37|160.97|162.71|160.31|0
1652108880000|2022-05-09 15:08:00|163.64|161.24|163.77|161.37|164.04|161.64|163.1|160.7|0
1652108890000|2022-05-09 15:08:10|163.37|160.97|162.44|160.04|163.37|160.97|162.44|160.04|0
1652108900000|2022-05-09 15:08:20|162.17|159.77|163.1|160.7|163.1|160.7|162.17|159.77|0
1652108910000|2022-05-09 15:08:30|162.97|160.57|163.37|160.97|163.5|161.1|162.97|160.57|0
1652108920000|2022-05-09 15:08:40|162.84|160.44|162.17|159.77|162.84|160.44|162.1|159.7|0
1652108930000|2022-05-09 15:08:50|162.57|160.17|162.97|160.57|162.97|160.57|162.3|159.9|0
1652108940000|2022-05-09 15:09:00|163.3|160.9|162.7|160.3|163.3|160.9|162.7|160.3|0
1652108950000|2022-05-09 15:09:10|163.43|161.03|162.84|160.44|163.43|161.03|162.84|160.44|0
1652108960000|2022-05-09 15:09:20|163.5|161.1|162.97|160.57|163.5|161.1|162.97|160.57|0
1652108970000|2022-05-09 15:09:30|163.24|160.84|163.37|160.97|163.9|161.5|163.24|160.84|0
1652108980000|2022-05-09 15:09:40|163.57|161.17|164.1|161.7|164.44|162.04|163.57|161.17|0
1652108990000|2022-05-09 15:09:50|164.63|162.23|164.84|162.44|164.84|162.44|164.63|162.23|0
1652109000000|2022-05-09 15:10:00|164.3|161.9|165.3|162.9|165.64|163.24|164.3|161.9|0
1652109010000|2022-05-09 15:10:10|165.51|163.11|166.86|164.46|166.86|164.46|165.51|163.11|0
1652109020000|2022-05-09 15:10:20|166.18|163.78|165.71|163.31|166.32|163.92|165.71|163.31|0
1652109030000|2022-05-09 15:10:30|165.51|163.11|166.05|163.65|166.05|163.65|165.37|162.97|0
1652109040000|2022-05-09 15:10:40|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1652109050000|2022-05-09 15:10:50|167.19|164.79|166.72|164.32|167.19|164.79|166.72|164.32|0
1652109060000|2022-05-09 15:11:00|166.32|163.92|166.85|164.45|166.85|164.45|166.32|163.92|0
1652109070000|2022-05-09 15:11:10|167.39|164.99|166.31|163.91|167.39|164.99|166.31|163.91|0
1652109080000|2022-05-09 15:11:20|166.85|164.45|166.45|164.05|166.85|164.45|166.45|164.05|0
1652109090000|2022-05-09 15:11:30|166.65|164.25|166.72|164.32|166.72|164.32|166.45|164.05|0
1652109100000|2022-05-09 15:11:40|166.04|163.64|166.04|163.64|166.38|163.98|165.91|163.51|0
1652109110000|2022-05-09 15:11:50|166.18|163.78|166.51|164.11|166.51|164.11|166.18|163.78|0
1652109120000|2022-05-09 15:12:00|166.31|163.91|165.78|163.38|166.31|163.91|165.78|163.38|0
1652109130000|2022-05-09 15:12:10|165.84|163.44|165.64|163.24|165.84|163.44|165.37|162.97|0
1652109140000|2022-05-09 15:12:20|165.91|163.51|166.18|163.78|166.18|163.78|165.91|163.51|0
1652109150000|2022-05-09 15:12:30|166.58|164.18|167.46|165.06|167.46|165.06|166.51|164.11|0
1652109160000|2022-05-09 15:12:40|167.26|164.86|166.45|164.05|167.26|164.86|166.45|164.05|0
1652109170000|2022-05-09 15:12:50|166.38|163.98|166.04|163.64|166.38|163.98|166.04|163.64|0
1652109180000|2022-05-09 15:13:00|165.77|163.37|165.84|163.44|165.84|163.44|165.64|163.24|0
1652109190000|2022-05-09 15:13:10|165.64|163.24|164.9|162.5|165.77|163.37|164.9|162.5|0
1652109200000|2022-05-09 15:13:20|164.57|162.17|163.63|161.23|164.63|162.23|163.63|161.23|0
1652109210000|2022-05-09 15:13:30|163.23|160.83|163.5|161.1|163.76|161.36|163.23|160.83|0
1652109220000|2022-05-09 15:13:40|163.23|160.83|162.7|160.3|163.23|160.83|162.7|160.3|0
1652109230000|2022-05-09 15:13:50|162.56|160.16|162.17|159.77|162.83|160.43|162.17|159.77|0
1652109240000|2022-05-09 15:14:00|161.83|159.43|162.56|160.16|162.7|160.3|161.83|159.43|0
1652109250000|2022-05-09 15:14:10|162.3|159.9|163.69|161.29|163.69|161.29|162.3|159.9|0
1652109260000|2022-05-09 15:14:20|163.63|161.23|163.5|161.1|163.63|161.23|163.23|160.83|0
1652109270000|2022-05-09 15:14:30|163.63|161.23|163.1|160.7|163.63|161.23|163.03|160.63|0
1652109280000|2022-05-09 15:14:40|162.96|160.56|162.96|160.56|163.03|160.63|162.96|160.56|0
1652109290000|2022-05-09 15:14:50|162.83|160.43|163.63|161.23|163.69|161.29|162.83|160.43|0
1652109300000|2022-05-09 15:15:00|163.36|160.96|165.37|162.97|165.37|162.97|163.09|160.69|0
1652109310000|2022-05-09 15:15:10|165.23|162.83|165.23|162.83|165.23|162.83|164.7|162.3|0
1652109320000|2022-05-09 15:15:20|165.77|163.37|165.37|162.97|165.77|163.37|165.3|162.9|0
1652109330000|2022-05-09 15:15:30|165.23|162.83|165.5|163.1|165.5|163.1|165.23|162.83|0
1652109340000|2022-05-09 15:15:40|166.04|163.64|166.31|163.91|166.44|164.04|165.9|163.5|0
1652109350000|2022-05-09 15:15:50|166.44|164.04|165.57|163.17|166.44|164.04|165.57|163.17|0
1652109360000|2022-05-09 15:16:00|166.17|163.77|167.66|165.26|167.66|165.26|166.17|163.77|0
1652109370000|2022-05-09 15:16:10|167.52|165.12|167.79|165.39|167.79|165.39|167.52|165.12|0
1652109380000|2022-05-09 15:16:20|167.66|165.26|167.39|164.99|167.66|165.26|167.39|164.99|0
1652109390000|2022-05-09 15:16:30|167.45|165.05|166.85|164.45|167.52|165.12|166.85|164.45|0
1652109400000|2022-05-09 15:16:40|166.71|164.31|166.44|164.04|166.71|164.31|166.17|163.77|0
1652109410000|2022-05-09 15:16:50|166.71|164.31|165.9|163.5|166.71|164.31|165.9|163.5|0
1652109420000|2022-05-09 15:17:00|166.04|163.64|165.9|163.5|166.17|163.77|165.9|163.5|0
1652109430000|2022-05-09 15:17:10|165.5|163.1|165.5|163.1|165.5|163.1|165.36|162.96|0
1652109440000|2022-05-09 15:17:20|165.63|163.23|165.1|162.7|165.63|163.23|165.1|162.7|0
1652109450000|2022-05-09 15:17:30|164.96|162.56|165.16|162.76|165.23|162.83|164.69|162.29|0
1652109460000|2022-05-09 15:17:40|165.5|163.1|166.04|163.64|166.1|163.7|165.5|163.1|0
1652109470000|2022-05-09 15:17:50|165.9|163.5|165.36|162.96|165.9|163.5|165.1|162.7|0
1652109480000|2022-05-09 15:18:00|165.56|163.16|165.36|162.96|165.56|163.16|164.89|162.49|0
1652109490000|2022-05-09 15:18:10|164.69|162.29|164.56|162.16|164.83|162.43|164.56|162.16|0
1652109500000|2022-05-09 15:18:20|164.83|162.43|164.83|162.43|164.83|162.43|164.36|161.96|0
1652109510000|2022-05-09 15:18:30|164.69|162.29|165.09|162.69|165.09|162.69|164.69|162.29|0
1652109520000|2022-05-09 15:18:40|164.76|162.36|165.23|162.83|165.23|162.83|164.76|162.36|0
1652109530000|2022-05-09 15:18:50|165.36|162.96|165.23|162.83|165.5|163.1|165.09|162.69|0
1652109540000|2022-05-09 15:19:00|164.56|162.16|164.42|162.02|164.56|162.16|164.16|161.76|0
1652109550000|2022-05-09 15:19:10|164.89|162.49|165.09|162.69|165.36|162.96|164.89|162.49|0
1652109560000|2022-05-09 15:19:20|164.83|162.43|164.09|161.69|164.83|162.43|164.09|161.69|0
1652109570000|2022-05-09 15:19:30|163.69|161.29|164.16|161.76|164.29|161.89|163.69|161.29|0
1652109580000|2022-05-09 15:19:40|164.09|161.69|164.02|161.62|164.16|161.76|164.02|161.62|0
1652109590000|2022-05-09 15:19:50|163.95|161.55|164.69|162.29|164.82|162.42|163.95|161.55|0
1652109600000|2022-05-09 15:20:00|164.56|162.16|164.02|161.62|164.56|162.16|163.89|161.49|0
1652109610000|2022-05-09 15:20:10|163.95|161.55|163.89|161.49|164.02|161.62|163.75|161.35|0
1652109620000|2022-05-09 15:20:20|163.75|161.35|163.09|160.69|163.75|161.35|163.09|160.69|0
1652109630000|2022-05-09 15:20:30|162.95|160.55|163.09|160.69|163.09|160.69|162.95|160.55|0
1652109640000|2022-05-09 15:20:40|163.35|160.95|163.75|161.35|163.75|161.35|163.35|160.95|0
1652109650000|2022-05-09 15:20:50|163.35|160.95|163.62|161.22|163.68|161.28|163.35|160.95|0
1652109660000|2022-05-09 15:21:00|163.09|160.69|162.95|160.55|163.09|160.69|162.82|160.42|0
1652109670000|2022-05-09 15:21:10|163.22|160.82|163.35|160.95|163.68|161.28|163.22|160.82|0
1652109680000|2022-05-09 15:21:20|163.49|161.09|163.68|161.28|163.75|161.35|163.49|161.09|0
1652109690000|2022-05-09 15:21:30|163.62|161.22|163.15|160.75|163.62|161.22|162.95|160.55|0
1652109700000|2022-05-09 15:21:40|163.22|160.82|163.55|161.15|163.55|161.15|163.22|160.82|0
1652109710000|2022-05-09 15:21:50|163.35|160.95|162.95|160.55|163.42|161.02|162.95|160.55|0
1652109720000|2022-05-09 15:22:00|162.55|160.15|162.02|159.62|162.75|160.35|162.02|159.62|0
1652109730000|2022-05-09 15:22:10|161.89|159.49|162.15|159.75|162.15|159.75|161.89|159.49|0
1652109740000|2022-05-09 15:22:20|162.02|159.62|161.76|159.36|162.15|159.75|161.76|159.36|0
1652109750000|2022-05-09 15:22:30|161.62|159.22|161.89|159.49|162.02|159.62|161.62|159.22|0
1652109760000|2022-05-09 15:22:40|162.15|159.75|162.02|159.62|162.15|159.75|162.02|159.62|0
1652109770000|2022-05-09 15:22:50|162.29|159.89|162.42|160.02|162.55|160.15|162.15|159.75|0
1652109780000|2022-05-09 15:23:00|161.89|159.49|162.02|159.62|162.15|159.75|161.89|159.49|0
1652109790000|2022-05-09 15:23:10|161.89|159.49|161.75|159.35|162.15|159.75|161.75|159.35|0
1652109800000|2022-05-09 15:23:20|161.89|159.49|162.02|159.62|162.15|159.75|161.89|159.49|0
1652109810000|2022-05-09 15:23:30|162.22|159.82|161.49|159.09|162.22|159.82|161.49|159.09|0
1652109820000|2022-05-09 15:23:40|160.83|158.43|161.22|158.82|161.22|158.82|160.56|158.16|0
1652109830000|2022-05-09 15:23:50|161.82|159.42|161.09|158.69|161.82|159.42|161.09|158.69|0
1652109840000|2022-05-09 15:24:00|160.96|158.56|161.49|159.09|161.49|159.09|160.96|158.56|0
1652109850000|2022-05-09 15:24:10|161.36|158.96|161.89|159.49|161.89|159.49|161.36|158.96|0
1652109860000|2022-05-09 15:24:20|161.75|159.35|161.09|158.69|161.75|159.35|161.09|158.69|0
1652109870000|2022-05-09 15:24:30|160.96|158.56|161.22|158.82|161.49|159.09|160.96|158.56|0
1652109880000|2022-05-09 15:24:40|161.55|159.15|162.28|159.88|162.28|159.88|161.55|159.15|0
1652109890000|2022-05-09 15:24:50|161.88|159.48|161.62|159.22|162.02|159.62|161.62|159.22|0
1652109900000|2022-05-09 15:25:00|161.35|158.95|160.83|158.43|161.35|158.95|160.43|158.03|0
1652109910000|2022-05-09 15:25:10|161.22|158.82|161.09|158.69|161.75|159.35|161.09|158.69|0
1652109920000|2022-05-09 15:25:20|161.22|158.82|161.42|159.02|161.42|159.02|161.22|158.82|0
1652109930000|2022-05-09 15:25:30|160.82|158.42|160.56|158.16|160.96|158.56|160.56|158.16|0
1652109940000|2022-05-09 15:25:40|160.69|158.29|160.16|157.76|160.69|158.29|160.16|157.76|0
1652109950000|2022-05-09 15:25:50|160.36|157.96|160.82|158.42|160.82|158.42|160.36|157.96|0
1652109960000|2022-05-09 15:26:00|160.49|158.09|159.9|157.5|160.49|158.09|159.77|157.37|0
1652109970000|2022-05-09 15:26:10|159.77|157.37|159.64|157.24|159.77|157.37|159.64|157.24|0
1652109980000|2022-05-09 15:26:20|159.31|156.91|159.51|157.11|159.51|157.11|159.24|156.84|0
1652109990000|2022-05-09 15:26:30|159.37|156.97|159.9|157.5|159.9|157.5|159.24|156.84|0
1652110000000|2022-05-09 15:26:40|159.57|157.17|159.7|157.3|159.77|157.37|159.57|157.17|0
1652110010000|2022-05-09 15:26:50|159.9|157.5|160.69|158.29|160.69|158.29|159.9|157.5|0
1652110020000|2022-05-09 15:27:00|160.29|157.89|160.95|158.55|160.95|158.55|160.16|157.76|0
1652110030000|2022-05-09 15:27:10|160.82|158.42|160.43|158.03|160.82|158.42|160.43|158.03|0
1652110040000|2022-05-09 15:27:20|160.29|157.89|160.29|157.89|160.56|158.16|160.29|157.89|0
1652110050000|2022-05-09 15:27:30|160.82|158.42|160.43|158.03|160.82|158.42|160.43|158.03|0
1652110060000|2022-05-09 15:27:40|160.29|157.89|160.03|157.63|160.29|157.89|159.9|157.5|0
1652110070000|2022-05-09 15:27:50|159.77|157.37|159.9|157.5|159.9|157.5|159.77|157.37|0
1652110080000|2022-05-09 15:28:00|159.37|156.97|159.11|156.71|159.5|157.1|159.11|156.71|0
1652110090000|2022-05-09 15:28:10|159.24|156.84|158.98|156.58|159.24|156.84|158.98|156.58|0
1652110100000|2022-05-09 15:28:20|158.72|156.32|160.29|157.89|160.29|157.89|158.72|156.32|0
1652110110000|2022-05-09 15:28:30|160.03|157.63|160.82|158.42|160.82|158.42|160.03|157.63|0
1652110120000|2022-05-09 15:28:40|160.75|158.35|160.36|157.96|160.75|158.35|160.36|157.96|0
1652110130000|2022-05-09 15:28:50|160.82|158.42|161.35|158.95|161.48|159.08|160.82|158.42|0
1652110140000|2022-05-09 15:29:00|161.48|159.08|161.48|159.08|161.61|159.21|161.48|159.08|0
1652110150000|2022-05-09 15:29:10|161.35|158.95|160.03|157.63|161.35|158.95|160.03|157.63|0
1652110160000|2022-05-09 15:29:20|160.16|157.76|160.29|157.89|160.29|157.89|160.03|157.63|0
1652110170000|2022-05-09 15:29:30|160.42|158.02|159.63|157.23|160.42|158.02|159.63|157.23|0
1652110180000|2022-05-09 15:29:40|159.9|157.5|159.24|156.84|159.9|157.5|159.24|156.84|0
1652110190000|2022-05-09 15:29:50|159.5|157.1|159.37|156.97|159.5|157.1|159.24|156.84|0
1652110200000|2022-05-09 15:30:00|159.24|156.84|159.5|157.1|159.5|157.1|159.24|156.84|0
1652110210000|2022-05-09 15:30:10|159.24|156.84|158.84|156.44|159.24|156.84|158.84|156.44|0
1652110220000|2022-05-09 15:30:20|158.71|156.31|157.8|155.4|158.71|156.31|157.8|155.4|0
1652110230000|2022-05-09 15:30:30|157.73|155.33|157.67|155.27|157.73|155.33|157.67|155.27|0
1652110240000|2022-05-09 15:30:40|157.93|155.53|157.53|155.13|157.93|155.53|157.53|155.13|0
1652110250000|2022-05-09 15:30:50|157.67|155.27|157.34|154.94|157.8|155.4|157.34|154.94|0
1652110260000|2022-05-09 15:31:00|157.4|155|157.53|155.13|157.53|155.13|157.14|154.74|0
1652110270000|2022-05-09 15:31:10|157.66|155.26|157.8|155.4|157.8|155.4|157.66|155.26|0
1652110280000|2022-05-09 15:31:20|157.6|155.2|157.79|155.39|157.79|155.39|157.6|155.2|0
1652110290000|2022-05-09 15:31:30|157.93|155.53|157.27|154.87|157.93|155.53|157.27|154.87|0
1652110300000|2022-05-09 15:31:40|157.4|155|157.13|154.73|157.4|155|155.7|153.3|0
1652110310000|2022-05-09 15:31:50|157.52|155.12|157.52|155.12|157.65|155.25|157.45|155.05|0
1652110320000|2022-05-09 15:32:00|157.39|154.99|158.23|155.83|158.3|155.9|157.26|154.86|0
1652110330000|2022-05-09 15:32:10|158.43|156.03|158.43|156.03|158.43|156.03|158.17|155.77|0
1652110340000|2022-05-09 15:32:20|158.69|156.29|158.56|156.16|158.69|156.29|158.43|156.03|0
1652110350000|2022-05-09 15:32:30|158.17|155.77|157.91|155.51|158.17|155.77|157.91|155.51|0
1652110360000|2022-05-09 15:32:40|157.78|155.38|157.39|154.99|157.78|155.38|157.39|154.99|0
1652110370000|2022-05-09 15:32:50|157.26|154.86|158.04|155.64|158.3|155.9|157.26|154.86|0
1652110380000|2022-05-09 15:33:00|157.65|155.25|156.61|154.21|157.65|155.25|156.48|154.08|0
1652110390000|2022-05-09 15:33:10|156.74|154.34|157.52|155.12|157.52|155.12|156.74|154.34|0
1652110400000|2022-05-09 15:33:20|158.17|155.77|158.95|156.55|158.95|156.55|158.17|155.77|0
1652110410000|2022-05-09 15:33:30|159.34|156.94|159.48|157.08|159.61|157.21|159.08|156.68|0
1652110420000|2022-05-09 15:33:40|159.34|156.94|159.61|157.21|159.61|157.21|159.08|156.68|0
1652110430000|2022-05-09 15:33:50|160.13|157.73|159.87|157.47|160.13|157.73|159.87|157.47|0
1652110440000|2022-05-09 15:34:00|160.13|157.73|160.39|157.99|160.39|157.99|160|157.6|0
1652110450000|2022-05-09 15:34:10|160.65|158.25|161.05|158.65|161.31|158.91|160.65|158.25|0
1652110460000|2022-05-09 15:34:20|160.79|158.39|161.44|159.04|161.44|159.04|160.79|158.39|0
1652110470000|2022-05-09 15:34:30|161.18|158.78|161.71|159.31|161.71|159.31|160.92|158.52|0
1652110480000|2022-05-09 15:34:40|161.84|159.44|162.1|159.7|162.1|159.7|161.58|159.18|0
1652110490000|2022-05-09 15:34:50|161.97|159.57|161.58|159.18|161.97|159.57|161.44|159.04|0
1652110500000|2022-05-09 15:35:00|161.71|159.31|163.3|160.9|163.3|160.9|161.71|159.31|0
1652110510000|2022-05-09 15:35:10|163.29|160.89|163.03|160.63|163.29|160.89|162.5|160.1|0
1652110520000|2022-05-09 15:35:20|162.9|160.5|162.37|159.97|162.9|160.5|162.37|159.97|0
1652110530000|2022-05-09 15:35:30|161.97|159.57|162.9|160.5|162.9|160.5|161.97|159.57|0
1652110540000|2022-05-09 15:35:40|163.16|160.76|162.43|160.03|163.29|160.89|162.43|160.03|0
1652110550000|2022-05-09 15:35:50|162.37|159.97|161.71|159.31|162.37|159.97|161.44|159.04|0
1652110560000|2022-05-09 15:36:00|161.57|159.17|161.57|159.17|161.71|159.31|161.57|159.17|0
1652110570000|2022-05-09 15:36:10|161.71|159.31|162.56|160.16|162.63|160.23|161.71|159.31|0
1652110580000|2022-05-09 15:36:20|162.63|160.23|162.1|159.7|162.63|160.23|161.97|159.57|0
1652110590000|2022-05-09 15:36:30|162.23|159.83|162.23|159.83|162.37|159.97|162.23|159.83|0
1652110600000|2022-05-09 15:36:40|162.1|159.7|161.84|159.44|162.37|159.97|161.84|159.44|0
1652110610000|2022-05-09 15:36:50|161.7|159.3|161.44|159.04|161.7|159.3|161.44|159.04|0
1652110620000|2022-05-09 15:37:00|161.31|158.91|161.84|159.44|161.84|159.44|161.31|158.91|0
1652110630000|2022-05-09 15:37:10|161.57|159.17|161.57|159.17|161.84|159.44|161.57|159.17|0
1652110640000|2022-05-09 15:37:20|161.7|159.3|161.44|159.04|161.7|159.3|161.31|158.91|0
1652110650000|2022-05-09 15:37:30|161.18|158.78|160.65|158.25|161.18|158.78|160.65|158.25|0
1652110660000|2022-05-09 15:37:40|161.44|159.04|161.37|158.97|161.7|159.3|161.24|158.84|0
1652110670000|2022-05-09 15:37:50|161.57|159.17|161.44|159.04|161.57|159.17|161.44|159.04|0
1652110680000|2022-05-09 15:38:00|161.5|159.1|161.9|159.5|161.97|159.57|161.5|159.1|0
1652110690000|2022-05-09 15:38:10|162.23|159.83|162.89|160.49|162.89|160.49|162.23|159.83|0
1652110700000|2022-05-09 15:38:20|162.63|160.23|163.29|160.89|163.29|160.89|162.63|160.23|0
1652110710000|2022-05-09 15:38:30|163.42|161.02|164.09|161.69|164.09|161.69|163.42|161.02|0
1652110720000|2022-05-09 15:38:40|163.69|161.29|163.95|161.55|163.95|161.55|163.56|161.16|0
1652110730000|2022-05-09 15:38:50|164.22|161.82|165.29|162.89|165.29|162.89|164.22|161.82|0
1652110740000|2022-05-09 15:39:00|165.55|163.15|165.15|162.75|165.55|163.15|165.02|162.62|0
1652110750000|2022-05-09 15:39:10|165.55|163.15|166.22|163.82|166.36|163.96|165.55|163.15|0
1652110760000|2022-05-09 15:39:20|167.3|164.9|167.03|164.63|167.3|164.9|167.03|164.63|0
1652110770000|2022-05-09 15:39:30|166.76|164.36|167.84|165.44|167.84|165.44|166.76|164.36|0
1652110780000|2022-05-09 15:39:40|167.43|165.03|167.43|165.03|167.43|165.03|167.16|164.76|0
1652110790000|2022-05-09 15:39:50|167.7|165.3|167.43|165.03|167.7|165.3|167.16|164.76|0
1652110800000|2022-05-09 15:40:00|168.24|165.84|167.97|165.57|168.24|165.84|167.7|165.3|0
1652110810000|2022-05-09 15:40:10|167.84|165.44|168.11|165.71|168.11|165.71|167.57|165.17|0
1652110820000|2022-05-09 15:40:20|167.57|165.17|167.03|164.63|167.57|165.17|167.03|164.63|0
1652110830000|2022-05-09 15:40:30|166.62|164.22|166.36|163.96|166.62|164.22|166.22|163.82|0
1652110840000|2022-05-09 15:40:40|165.95|163.55|165.88|163.48|166.09|163.69|165.75|163.35|0
1652110850000|2022-05-09 15:40:50|165.69|163.29|166.09|163.69|166.09|163.69|165.42|163.02|0
1652110860000|2022-05-09 15:41:00|166.22|163.82|166.09|163.69|166.22|163.82|165.82|163.42|0
1652110870000|2022-05-09 15:41:10|166.22|163.82|166.22|163.82|166.22|163.82|165.95|163.55|0
1652110880000|2022-05-09 15:41:20|165.88|163.48|167.43|165.03|167.43|165.03|165.88|163.48|0
1652110890000|2022-05-09 15:41:30|167.03|164.63|167.97|165.57|168.1|165.7|167.03|164.63|0
1652110900000|2022-05-09 15:41:40|168.1|165.7|168.92|166.52|168.92|166.52|168.1|165.7|0
1652110910000|2022-05-09 15:41:50|168.91|166.51|168.91|166.51|168.91|166.51|168.91|166.51|0
1652110920000|2022-05-09 15:42:00|169.05|166.65|168.78|166.38|169.05|166.65|168.78|166.38|0
1652110930000|2022-05-09 15:42:10|168.98|166.58|168.64|166.24|169.05|166.65|168.64|166.24|0
1652110940000|2022-05-09 15:42:20|168.78|166.38|168.51|166.11|168.91|166.51|168.51|166.11|0
1652110950000|2022-05-09 15:42:30|167.97|165.57|168.91|166.51|168.91|166.51|167.97|165.57|0
1652110960000|2022-05-09 15:42:40|168.78|166.38|168.91|166.51|168.91|166.51|168.78|166.38|0
1652110970000|2022-05-09 15:42:50|169.05|166.65|169.86|167.46|169.86|167.46|169.05|166.65|0
1652110980000|2022-05-09 15:43:00|169.59|167.19|168.91|166.51|169.59|167.19|168.78|166.38|0
1652110990000|2022-05-09 15:43:10|169.73|167.33|171.15|168.75|171.22|168.82|169.73|167.33|0
1652111000000|2022-05-09 15:43:20|170.68|168.28|170.81|168.41|170.81|168.41|170.41|168.01|0
1652111010000|2022-05-09 15:43:30|170.68|168.28|170.13|167.73|170.68|168.28|170.13|167.73|0
1652111020000|2022-05-09 15:43:40|170|167.6|169.73|167.33|170|167.6|169.59|167.19|0
1652111030000|2022-05-09 15:43:50|169.59|167.19|169.59|167.19|170|167.6|169.59|167.19|0
1652111040000|2022-05-09 15:44:00|168.03|165.63|168.03|165.63|168.17|165.77|168.03|165.63|0
1652111050000|2022-05-09 15:44:10|167.7|165.3|167.56|165.16|167.97|165.57|167.56|165.16|0
1652111060000|2022-05-09 15:44:20|167.43|165.03|167.7|165.3|167.7|165.3|167.29|164.89|0
1652111070000|2022-05-09 15:44:30|167.56|165.16|167.43|165.03|167.56|165.16|167.43|165.03|0
1652111080000|2022-05-09 15:44:40|168.37|165.97|168.23|165.83|168.37|165.97|167.97|165.57|0
1652111090000|2022-05-09 15:44:50|168.1|165.7|168.1|165.7|168.1|165.7|167.83|165.43|0
1652111100000|2022-05-09 15:45:00|167.69|165.29|167.96|165.56|167.96|165.56|167.56|165.16|0
1652111110000|2022-05-09 15:45:10|167.69|165.29|167.29|164.89|167.69|165.29|167.29|164.89|0
1652111120000|2022-05-09 15:45:20|167.16|164.76|166.62|164.22|167.16|164.76|166.62|164.22|0
1652111130000|2022-05-09 15:45:30|166.75|164.35|167.29|164.89|167.29|164.89|166.75|164.35|0
1652111140000|2022-05-09 15:45:40|167.35|164.95|167.83|165.43|167.83|165.43|167.35|164.95|0
1652111150000|2022-05-09 15:45:50|167.42|165.02|167.83|165.43|167.83|165.43|167.42|165.02|0
1652111160000|2022-05-09 15:46:00|169.45|167.05|167.86|165.46|169.45|167.05|167.86|165.46|0
1652111170000|2022-05-09 15:46:10|167.32|164.92|167.72|165.32|167.72|165.32|167.32|164.92|0
1652111180000|2022-05-09 15:46:20|167.59|165.19|167.99|165.59|167.99|165.59|167.45|165.05|0
1652111190000|2022-05-09 15:46:30|167.86|165.46|167.92|165.52|167.92|165.52|167.59|165.19|0
1652111200000|2022-05-09 15:46:40|167.45|165.05|166.91|164.51|167.45|165.05|166.91|164.51|0
1652111210000|2022-05-09 15:46:50|167.45|165.05|168.53|166.13|168.53|166.13|167.45|165.05|0
1652111220000|2022-05-09 15:47:00|168.26|165.86|168.4|166|169.48|167.08|168.26|165.86|0
1652111230000|2022-05-09 15:47:10|168.13|165.73|167.59|165.19|168.19|165.79|167.59|165.19|0
1652111240000|2022-05-09 15:47:20|166.91|164.51|166.64|164.24|166.91|164.51|166.64|164.24|0
1652111250000|2022-05-09 15:47:30|166.84|164.44|167.51|165.11|167.58|165.18|166.84|164.44|0
1652111260000|2022-05-09 15:47:40|167.72|165.32|167.85|165.45|167.85|165.45|167.38|164.98|0
1652111270000|2022-05-09 15:47:50|167.45|165.05|167.18|164.78|167.45|165.05|167.18|164.78|0
1652111280000|2022-05-09 15:48:00|166.77|164.37|167.18|164.78|167.18|164.78|166.77|164.37|0
1652111290000|2022-05-09 15:48:10|167.85|165.45|167.24|164.84|167.85|165.45|167.24|164.84|0
1652111300000|2022-05-09 15:48:20|167.31|164.91|167.85|165.45|167.85|165.45|167.18|164.78|0
1652111310000|2022-05-09 15:48:30|168.67|166.27|167.99|165.59|168.67|166.27|167.99|165.59|0
1652111320000|2022-05-09 15:48:40|167.31|164.91|167.18|164.78|167.31|164.91|167.18|164.78|0
1652111330000|2022-05-09 15:48:50|167.04|164.64|166.84|164.44|167.31|164.91|166.84|164.44|0
1652111340000|2022-05-09 15:49:00|166.37|163.97|166.5|164.1|166.57|164.17|166.37|163.97|0
1652111350000|2022-05-09 15:49:10|166.23|163.83|165.83|163.43|166.23|163.83|165.83|163.43|0
1652111360000|2022-05-09 15:49:20|165.97|163.57|165.97|163.57|165.97|163.57|165.83|163.43|0
1652111370000|2022-05-09 15:49:30|165.56|163.16|165.63|163.23|165.63|163.23|165.56|163.16|0
1652111380000|2022-05-09 15:49:40|165.56|163.16|165.83|163.43|166.1|163.7|165.56|163.16|0
1652111390000|2022-05-09 15:49:50|166.37|163.97|166.37|163.97|166.7|164.3|166.23|163.83|0
1652111400000|2022-05-09 15:50:00|166.5|164.1|167.92|165.52|167.99|165.59|166.5|164.1|0
1652111410000|2022-05-09 15:50:10|167.18|164.78|166.57|164.17|167.18|164.78|166.57|164.17|0
1652111420000|2022-05-09 15:50:20|166.5|164.1|167.72|165.32|167.72|165.32|166.5|164.1|0
1652111430000|2022-05-09 15:50:30|167.45|165.05|167.85|165.45|167.85|165.45|167.45|165.05|0
1652111440000|2022-05-09 15:50:40|167.72|165.32|169.21|166.81|169.21|166.81|167.72|165.32|0
1652111450000|2022-05-09 15:50:50|170.16|167.76|170.43|168.03|170.57|168.17|170.16|167.76|0
1652111460000|2022-05-09 15:51:00|170.57|168.17|171.11|168.71|171.11|168.71|170.57|168.17|0
1652111470000|2022-05-09 15:51:10|170.84|168.44|170.98|168.58|171.11|168.71|170.84|168.44|0
1652111480000|2022-05-09 15:51:20|171.04|168.64|170.98|168.58|171.25|168.85|170.98|168.58|0
1652111490000|2022-05-09 15:51:30|170.84|168.44|171.11|168.71|171.11|168.71|170.84|168.44|0
1652111500000|2022-05-09 15:51:40|170.98|168.58|170.98|168.58|170.98|168.58|170.98|168.58|0
1652111510000|2022-05-09 15:51:50|171.11|168.71|170.98|168.58|171.11|168.71|170.7|168.3|0
1652111520000|2022-05-09 15:52:00|170.16|167.76|168.93|166.53|170.16|167.76|168.93|166.53|0
1652111530000|2022-05-09 15:52:10|170.16|167.76|170.22|167.82|170.22|167.82|170.16|167.76|0
1652111540000|2022-05-09 15:52:20|170.02|167.62|170.84|168.44|170.84|168.44|170.02|167.62|0
1652111550000|2022-05-09 15:52:30|170.98|168.58|171.25|168.85|171.25|168.85|170.98|168.58|0
1652111560000|2022-05-09 15:52:40|171.11|168.71|170.84|168.44|171.11|168.71|170.84|168.44|0
1652111570000|2022-05-09 15:52:50|171.11|168.71|170.97|168.57|171.11|168.71|170.84|168.44|0
1652111580000|2022-05-09 15:53:00|170.84|168.44|170.7|168.3|171.11|168.71|170.7|168.3|0
1652111590000|2022-05-09 15:53:10|171.11|168.71|170.84|168.44|171.11|168.71|170.63|168.23|0
1652111600000|2022-05-09 15:53:20|170.97|168.57|170.43|168.03|170.97|168.57|170.29|167.89|0
1652111610000|2022-05-09 15:53:30|170.49|168.09|170.15|167.75|170.56|168.16|170.15|167.75|0
1652111620000|2022-05-09 15:53:40|170.29|167.89|169.75|167.35|170.29|167.89|169.2|166.8|0
1652111630000|2022-05-09 15:53:50|169.47|167.07|168.66|166.26|169.47|167.07|168.66|166.26|0
1652111640000|2022-05-09 15:54:00|168.79|166.39|168.93|166.53|169.34|166.94|168.66|166.26|0
1652111650000|2022-05-09 15:54:10|168.59|166.19|169.75|167.35|169.75|167.35|168.59|166.19|0
1652111660000|2022-05-09 15:54:20|169.2|166.8|169.61|167.21|169.95|167.55|169.2|166.8|0
1652111670000|2022-05-09 15:54:30|170.56|168.16|170.15|167.75|170.76|168.36|170.15|167.75|0
1652111680000|2022-05-09 15:54:40|170.29|167.89|170.43|168.03|170.9|168.5|170.29|167.89|0
1652111690000|2022-05-09 15:54:50|170.56|168.16|170.43|168.03|170.56|168.16|170.43|168.03|0
1652111700000|2022-05-09 15:55:00|170.84|168.44|168.93|166.53|170.84|168.44|168.66|166.26|0
1652111710000|2022-05-09 15:55:10|169.2|166.8|169.06|166.66|169.34|166.94|169.06|166.66|0
1652111720000|2022-05-09 15:55:20|169.47|167.07|169.34|166.94|169.61|167.21|169.34|166.94|0
1652111730000|2022-05-09 15:55:30|168.93|166.53|169.47|167.07|169.88|167.48|168.59|166.19|0
1652111740000|2022-05-09 15:55:40|169.74|167.34|169.88|167.48|169.88|167.48|169.74|167.34|0
1652111750000|2022-05-09 15:55:50|170.02|167.62|170.7|168.3|170.7|168.3|170.02|167.62|0
1652111760000|2022-05-09 15:56:00|171.24|168.84|171.11|168.71|171.24|168.84|171.11|168.71|0
1652111770000|2022-05-09 15:56:10|171.04|168.64|170.97|168.57|171.17|168.77|170.97|168.57|0
1652111780000|2022-05-09 15:56:20|171.24|168.84|170.97|168.57|171.24|168.84|170.97|168.57|0
1652111790000|2022-05-09 15:56:30|171.11|168.71|171.24|168.84|171.24|168.84|171.11|168.71|0
1652111800000|2022-05-09 15:56:40|171.11|168.71|170.7|168.3|171.11|168.71|170.7|168.3|0
1652111810000|2022-05-09 15:56:50|171.11|168.71|171.24|168.84|171.24|168.84|170.83|168.43|0
1652111820000|2022-05-09 15:57:00|171.11|168.71|170.29|167.89|171.11|168.71|170.29|167.89|0
1652111830000|2022-05-09 15:57:10|170.01|167.61|169.47|167.07|170.01|167.61|169.47|167.07|0
1652111840000|2022-05-09 15:57:20|169.6|167.2|169.4|167|169.74|167.34|169.4|167|0
1652111850000|2022-05-09 15:57:30|169.88|167.48|170.42|168.02|170.42|168.02|169.88|167.48|0
1652111860000|2022-05-09 15:57:40|170.9|168.5|170.97|168.57|170.97|168.57|170.9|168.5|0
1652111870000|2022-05-09 15:57:50|171.1|168.7|171.24|168.84|171.24|168.84|171.1|168.7|0
1652111880000|2022-05-09 15:58:00|172.34|169.94|172.34|169.94|172.34|169.94|172.06|169.66|0
1652111890000|2022-05-09 15:58:10|172.06|169.66|171.79|169.39|172.06|169.66|171.79|169.39|0
1652111900000|2022-05-09 15:58:20|171.65|169.25|171.1|168.7|171.72|169.32|171.1|168.7|0
1652111910000|2022-05-09 15:58:30|170.28|167.88|169.94|167.54|170.69|168.29|169.94|167.54|0
1652111920000|2022-05-09 15:58:40|169.74|167.34|168.65|166.25|169.74|167.34|168.52|166.12|0
1652111930000|2022-05-09 15:58:50|168.79|166.39|168.11|165.71|169.06|166.66|168.11|165.71|0
1652111940000|2022-05-09 15:59:00|167.84|165.44|167.84|165.44|167.84|165.44|167.57|165.17|0
1652111950000|2022-05-09 15:59:10|168.11|165.71|168.52|166.12|168.52|166.12|168.11|165.71|0
1652111960000|2022-05-09 15:59:20|168.24|165.84|168.99|166.59|168.99|166.59|168.24|165.84|0
1652111970000|2022-05-09 15:59:30|168.85|166.45|168.52|166.12|168.92|166.52|168.52|166.12|0
1652111980000|2022-05-09 15:59:40|168.65|166.25|169.06|166.66|169.06|166.66|168.65|166.25|0
1652111990000|2022-05-09 15:59:50|169.19|166.79|169.06|166.66|169.26|166.86|169.06|166.66|0
1652112000000|2022-05-09 16:00:00|169.19|166.79|168.92|166.52|169.19|166.79|168.79|166.39|0
1652112010000|2022-05-09 16:00:10|168.51|166.11|168.24|165.84|168.51|166.11|168.11|165.71|0
1652112020000|2022-05-09 16:00:20|168.44|166.04|167.84|165.44|168.44|166.04|167.7|165.3|0
1652112030000|2022-05-09 16:00:30|168.24|165.84|167.97|165.57|168.24|165.84|167.97|165.57|0
1652112040000|2022-05-09 16:00:40|167.84|165.44|167.84|165.44|167.84|165.44|167.57|165.17|0
1652112050000|2022-05-09 16:00:50|167.97|165.57|166.62|164.22|167.97|165.57|166.42|164.02|0
1652112060000|2022-05-09 16:01:00|166.35|163.95|166.15|163.75|166.49|164.09|166.15|163.75|0
1652112070000|2022-05-09 16:01:10|165.81|163.41|165.55|163.15|165.81|163.41|165.14|162.74|0
1652112080000|2022-05-09 16:01:20|165.41|163.01|165.28|162.88|165.68|163.28|165.28|162.88|0
1652112090000|2022-05-09 16:01:30|165.55|163.15|165.41|163.01|165.68|163.28|165.41|163.01|0
1652112100000|2022-05-09 16:01:40|165.28|162.88|165.14|162.74|165.41|163.01|165.14|162.74|0
1652112110000|2022-05-09 16:01:50|165.01|162.61|164.74|162.34|165.01|162.61|164.47|162.07|0
1652112120000|2022-05-09 16:02:00|164.88|162.48|163.67|161.27|164.88|162.48|163.67|161.27|0
1652112130000|2022-05-09 16:02:10|163.81|161.41|163.81|161.41|163.81|161.41|163.67|161.27|0
1652112140000|2022-05-09 16:02:20|165.38|162.98|164.76|162.36|166.52|164.12|164.76|162.36|0
1652112150000|2022-05-09 16:02:30|165.1|162.7|164.83|162.43|165.5|163.1|164.83|162.43|0
1652112160000|2022-05-09 16:02:40|164.69|162.29|164.02|161.62|164.69|162.29|164.02|161.62|0
1652112170000|2022-05-09 16:02:50|164.29|161.89|163.49|161.09|164.29|161.89|162.96|160.56|0
1652112180000|2022-05-09 16:03:00|163.5|161.1|162.97|160.57|163.9|161.5|162.97|160.57|0
1652112190000|2022-05-09 16:03:10|162.84|160.44|162.77|160.37|162.84|160.44|162.77|160.37|0
1652112200000|2022-05-09 16:03:20|162.84|160.44|162.7|160.3|162.97|160.57|162.7|160.3|0
1652112210000|2022-05-09 16:03:30|162.84|160.44|162.44|160.04|162.84|160.44|162.44|160.04|0
1652112220000|2022-05-09 16:03:40|162.57|160.17|162.04|159.64|162.57|160.17|162.04|159.64|0
1652112230000|2022-05-09 16:03:50|162.3|159.9|161.83|159.43|162.3|159.9|161.83|159.43|0
1652112240000|2022-05-09 16:04:00|161.9|159.5|162.3|159.9|162.3|159.9|161.77|159.37|0
1652112250000|2022-05-09 16:04:10|162.57|160.17|162.3|159.9|162.57|160.17|162.3|159.9|0
1652112260000|2022-05-09 16:04:20|162.17|159.77|162.76|160.36|162.76|160.36|162.17|159.77|0
1652112270000|2022-05-09 16:04:30|162.57|160.17|162.83|160.43|162.97|160.57|162.57|160.17|0
1652112280000|2022-05-09 16:04:40|162.7|160.3|162.3|159.9|162.7|160.3|162.3|159.9|0
1652112290000|2022-05-09 16:04:50|162.57|160.17|162.7|160.3|162.83|160.43|162.57|160.17|0
1652112300000|2022-05-09 16:05:00|162.97|160.57|162.43|160.03|162.97|160.57|162.3|159.9|0
1652112310000|2022-05-09 16:05:10|162.7|160.3|162.83|160.43|162.97|160.57|162.7|160.3|0
1652112320000|2022-05-09 16:05:20|162.57|160.17|162.83|160.43|162.83|160.43|162.57|160.17|0
1652112330000|2022-05-09 16:05:30|162.57|160.17|164.04|161.64|164.04|161.64|162.57|160.17|0
1652112340000|2022-05-09 16:05:40|165.65|163.25|164.97|162.57|165.65|163.25|164.97|162.57|0
1652112350000|2022-05-09 16:05:50|165.24|162.84|164.17|161.77|165.24|162.84|164.17|161.77|0
1652112360000|2022-05-09 16:06:00|163.9|161.5|163.83|161.43|163.9|161.5|163.43|161.03|0
1652112370000|2022-05-09 16:06:10|164.1|161.7|165.17|162.77|165.17|162.77|164.1|161.7|0
1652112380000|2022-05-09 16:06:20|164.97|162.57|165.38|162.98|165.38|162.98|164.84|162.44|0
1652112390000|2022-05-09 16:06:30|166.79|164.39|166.32|163.92|166.79|164.39|166.18|163.78|0
1652112400000|2022-05-09 16:06:40|167.13|164.73|168.14|165.74|168.62|166.22|167.13|164.73|0
1652112410000|2022-05-09 16:06:50|168.49|166.09|169.99|167.59|169.99|167.59|168.49|166.09|0
1652112420000|2022-05-09 16:07:00|170.94|168.54|171.08|168.68|171.08|168.68|170.94|168.54|0
1652112430000|2022-05-09 16:07:10|170.94|168.54|171.22|168.82|171.36|168.96|170.94|168.54|0
1652112440000|2022-05-09 16:07:20|171.36|168.96|171.08|168.68|171.36|168.96|170.94|168.54|0
1652112450000|2022-05-09 16:07:30|173.01|170.61|172.32|169.92|173.01|170.61|172.32|169.92|0
1652112460000|2022-05-09 16:07:40|172.87|170.47|173.56|171.16|173.63|171.23|172.87|170.47|0
1652112470000|2022-05-09 16:07:50|173.84|171.44|174.32|171.92|174.32|171.92|173.84|171.44|0
1652112480000|2022-05-09 16:08:00|174.95|172.55|174.6|172.2|174.95|172.55|174.53|172.13|0
1652112490000|2022-05-09 16:08:10|174.67|172.27|174.11|171.71|174.67|172.27|174.11|171.71|0
1652112500000|2022-05-09 16:08:20|173.28|170.88|173.7|171.3|173.7|171.3|173.28|170.88|0
1652112510000|2022-05-09 16:08:30|173.01|170.61|173.28|170.88|173.35|170.95|173.01|170.61|0
1652112520000|2022-05-09 16:08:40|173.35|170.95|173.28|170.88|173.35|170.95|172.73|170.33|0
1652112530000|2022-05-09 16:08:50|172.73|170.33|172.59|170.19|172.87|170.47|172.59|170.19|0
1652112540000|2022-05-09 16:09:00|172.45|170.05|173.01|170.61|173.01|170.61|172.18|169.78|0
1652112550000|2022-05-09 16:09:10|172.87|170.47|172.45|170.05|172.87|170.47|172.45|170.05|0
1652112560000|2022-05-09 16:09:20|172.59|170.19|173.28|170.88|173.28|170.88|172.59|170.19|0
1652112570000|2022-05-09 16:09:30|174.25|171.85|173.01|170.61|174.25|171.85|173.01|170.61|0
1652112580000|2022-05-09 16:09:40|172.87|170.47|172.18|169.78|172.87|170.47|172.18|169.78|0
1652112590000|2022-05-09 16:09:50|171.08|168.68|171.28|168.88|171.56|169.16|171.08|168.68|0
1652112600000|2022-05-09 16:10:00|171.08|168.68|172.32|169.92|172.32|169.92|171.08|168.68|0
1652112610000|2022-05-09 16:10:10|172.93|170.53|173.14|170.74|173.14|170.74|172.73|170.33|0
1652112620000|2022-05-09 16:10:20|173.56|171.16|174.53|172.13|174.53|172.13|173.56|171.16|0
1652112630000|2022-05-09 16:10:30|174.25|171.85|174.8|172.4|174.94|172.54|174.25|171.85|0
1652112640000|2022-05-09 16:10:40|174.94|172.54|174.94|172.54|174.94|172.54|174.8|172.4|0
1652112650000|2022-05-09 16:10:50|174.8|172.4|174.87|172.47|174.87|172.47|174.67|172.27|0
1652112660000|2022-05-09 16:11:00|174.94|172.54|174.94|172.54|174.94|172.54|174.73|172.33|0
1652112670000|2022-05-09 16:11:10|174.8|172.4|174.67|172.27|174.94|172.54|174.67|172.27|0
1652112680000|2022-05-09 16:11:20|174.73|172.33|173.97|171.57|174.73|172.33|173.69|171.29|0
1652112690000|2022-05-09 16:11:30|174.39|171.99|174.8|172.4|174.8|172.4|174.39|171.99|0
1652112700000|2022-05-09 16:11:40|174.94|172.54|174.94|172.54|174.94|172.54|174.8|172.4|0
1652112710000|2022-05-09 16:11:50|174.8|172.4|174.39|171.99|174.8|172.4|174.39|171.99|0
1652112720000|2022-05-09 16:12:00|174.11|171.71|174.39|171.99|174.39|171.99|173.97|171.57|0
1652112730000|2022-05-09 16:12:10|174.52|172.12|174.39|171.99|174.66|172.26|174.39|171.99|0
1652112740000|2022-05-09 16:12:20|174.8|172.4|174.73|172.33|174.94|172.54|174.73|172.33|0
1652112750000|2022-05-09 16:12:30|174.8|172.4|173.97|171.57|174.8|172.4|173.97|171.57|0
1652112760000|2022-05-09 16:12:40|174.66|172.26|174.66|172.26|174.73|172.33|174.52|172.12|0
1652112770000|2022-05-09 16:12:50|174.94|172.54|174.94|172.54|174.94|172.54|174.94|172.54|0
1652112780000|2022-05-09 16:13:00|175.64|173.24|177.03|174.63|177.03|174.63|175.64|173.24|0
1652112790000|2022-05-09 16:13:10|176.33|173.93|176.33|173.93|176.33|173.93|175.91|173.51|0
1652112800000|2022-05-09 16:13:20|176.19|173.79|177.03|174.63|177.03|174.63|176.19|173.79|0
1652112810000|2022-05-09 16:13:30|176.33|173.93|175.91|173.51|176.33|173.93|175.91|173.51|0
1652112820000|2022-05-09 16:13:40|175.77|173.37|175.7|173.3|175.77|173.37|175.56|173.16|0
1652112830000|2022-05-09 16:13:50|175.84|173.44|176.47|174.07|176.47|174.07|175.63|173.23|0
1652112840000|2022-05-09 16:14:00|176.26|173.86|176.75|174.35|176.82|174.42|176.26|173.86|0
1652112850000|2022-05-09 16:14:10|176.47|174.07|177.1|174.7|177.1|174.7|176.47|174.07|0
1652112860000|2022-05-09 16:14:20|177.17|174.77|177.03|174.63|177.17|174.77|177.03|174.63|0
1652112870000|2022-05-09 16:14:30|176.89|174.49|177.17|174.77|177.17|174.77|176.89|174.49|0
1652112880000|2022-05-09 16:14:40|177.03|174.63|176.75|174.35|177.03|174.63|176.75|174.35|0
1652112890000|2022-05-09 16:14:50|176.61|174.21|176.47|174.07|176.68|174.28|176.33|173.93|0
1652112900000|2022-05-09 16:15:00|176.05|173.65|176.89|174.49|176.89|174.49|176.05|173.65|0
1652112910000|2022-05-09 16:15:10|177.17|174.77|177.17|174.77|177.17|174.77|176.75|174.35|0
1652112930000|2022-05-09 16:15:30|178.43|176.03|175.37|172.97|178.43|176.03|175.37|172.97|0
1652112940000|2022-05-09 16:15:40|177.94|175.54|176|173.6|178.08|175.68|176|173.6|0
1652112950000|2022-05-09 16:15:50|176.42|174.02|176.65|174.25|177.26|174.86|176.42|174.02|0
1652112960000|2022-05-09 16:16:00|177.1|174.7|176.82|174.42|177.25|174.85|176.82|174.42|0
1652112970000|2022-05-09 16:16:10|176.68|174.28|176.26|173.86|176.68|174.28|176.26|173.86|0
1652112980000|2022-05-09 16:16:20|175.84|173.44|175.69|173.29|175.84|173.44|175.41|173.01|0
1652112990000|2022-05-09 16:16:30|175.48|173.08|176.12|173.72|176.12|173.72|175.48|173.08|0
1652113000000|2022-05-09 16:16:40|176.26|173.86|176.12|173.72|176.26|173.86|176.12|173.72|0
1652113010000|2022-05-09 16:16:50|175.83|173.43|175.69|173.29|175.83|173.43|175.27|172.87|0
1652113020000|2022-05-09 16:17:00|175.55|173.15|175.69|173.29|175.69|173.29|175.41|173.01|0
1652113030000|2022-05-09 16:17:10|175.98|173.58|175.55|173.15|175.98|173.58|175.55|173.15|0
1652113040000|2022-05-09 16:17:20|175.83|173.43|175.83|173.43|176.12|173.72|175.83|173.43|0
1652113050000|2022-05-09 16:17:30|176.04|173.64|176.12|173.72|176.12|173.72|176.04|173.64|0
1652113060000|2022-05-09 16:17:40|176.54|174.14|176.61|174.21|176.61|174.21|176.54|174.14|0
1652113070000|2022-05-09 16:17:50|176.68|174.28|177.53|175.13|177.53|175.13|176.68|174.28|0
1652113080000|2022-05-09 16:18:00|176.96|174.56|177.03|174.63|177.24|174.84|176.96|174.56|0
1652113090000|2022-05-09 16:18:10|177.52|175.12|176.96|174.56|177.52|175.12|176.96|174.56|0
1652113100000|2022-05-09 16:18:20|176.68|174.28|176.96|174.56|176.96|174.56|176.54|174.14|0
1652113110000|2022-05-09 16:18:30|177.24|174.84|177.1|174.7|177.24|174.84|177.1|174.7|0
1652113120000|2022-05-09 16:18:40|177.24|174.84|177.38|174.98|177.38|174.98|177.24|174.84|0
1652113130000|2022-05-09 16:18:50|177.45|175.05|177.1|174.7|177.45|175.05|177.1|174.7|0
1652113140000|2022-05-09 16:19:00|177.24|174.84|177.76|174.88|177.76|175.12|177.24|174.84|0
1652113150000|2022-05-09 16:19:10|177.62|174.74|177.62|174.74|177.76|174.88|177.48|174.6|0
1652113160000|2022-05-09 16:19:20|177.48|174.6|176.7|173.82|177.48|174.6|176.7|173.82|0
1652113170000|2022-05-09 16:19:30|176.92|174.04|175.44|172.56|176.92|174.04|175.44|172.56|0
1652113180000|2022-05-09 16:19:40|175.23|172.35|174.81|171.93|175.23|172.35|174.53|171.65|0
1652113190000|2022-05-09 16:19:50|174.67|171.79|175.51|172.63|175.51|172.63|174.39|171.51|0
1652113200000|2022-05-09 16:20:00|174.95|172.07|175.09|172.21|175.23|172.35|174.95|172.07|0
1652113210000|2022-05-09 16:20:10|174.81|171.93|174.25|171.37|174.81|171.93|174.25|171.37|0
1652113220000|2022-05-09 16:20:20|173.41|170.53|174.11|171.23|174.11|171.23|173.41|170.53|0
1652113230000|2022-05-09 16:20:30|173.76|170.88|172.58|169.7|173.76|170.88|171.74|168.86|0
1652113240000|2022-05-09 16:20:40|172.23|169.35|172.02|169.14|172.57|169.69|172.02|169.14|0
1652113250000|2022-05-09 16:20:50|172.3|169.42|172.02|169.14|172.3|169.42|171.88|169|0
1652113260000|2022-05-09 16:21:00|171.74|168.86|171.74|168.86|172.02|169.14|171.74|168.86|0
1652113270000|2022-05-09 16:21:10|172.02|169.14|172.57|169.69|172.57|169.69|172.02|169.14|0
1652113280000|2022-05-09 16:21:20|172.85|169.97|173.27|170.39|173.97|171.09|172.85|169.97|0
1652113290000|2022-05-09 16:21:30|173.34|170.46|173.13|170.25|173.34|170.46|173.13|170.25|0
1652113300000|2022-05-09 16:21:40|173.2|170.32|173.27|170.39|173.27|170.39|172.99|170.11|0
1652113310000|2022-05-09 16:21:50|173.06|170.18|172.99|170.11|173.13|170.25|172.99|170.11|0
1652113320000|2022-05-09 16:22:00|172.3|169.42|172.43|169.55|172.43|169.55|172.3|169.42|0
1652113330000|2022-05-09 16:22:10|172.3|169.42|172.85|169.97|173.13|170.25|172.3|169.42|0
1652113340000|2022-05-09 16:22:20|172.02|169.14|172.16|169.28|172.29|169.41|172.02|169.14|0
1652113350000|2022-05-09 16:22:30|172.85|169.97|172.16|169.28|172.85|169.97|172.16|169.28|0
1652113360000|2022-05-09 16:22:40|172.02|169.14|172.02|169.14|172.16|169.28|171.88|169|0
1652113370000|2022-05-09 16:22:50|172.57|169.69|172.29|169.41|172.57|169.69|172.16|169.28|0
1652113380000|2022-05-09 16:23:00|171.81|168.93|171.88|169|172.16|169.28|171.81|168.93|0
1652113390000|2022-05-09 16:23:10|172.08|169.2|172.15|169.27|172.15|169.27|172.02|169.14|0
1652113400000|2022-05-09 16:23:20|172.85|169.97|172.99|170.11|172.99|170.11|172.71|169.83|0
1652113410000|2022-05-09 16:23:30|173.13|170.25|172.85|169.97|173.13|170.25|172.85|169.97|0
1652113420000|2022-05-09 16:23:40|173.13|170.25|173.96|171.08|173.96|171.08|173.13|170.25|0
1652113430000|2022-05-09 16:23:50|173.82|170.94|173.47|170.59|173.82|170.94|173.33|170.45|0
1652113440000|2022-05-09 16:24:00|173.82|170.94|175.22|172.34|175.22|172.34|173.82|170.94|0
1652113450000|2022-05-09 16:24:10|175.99|173.11|176.35|173.47|176.35|173.47|175.92|173.04|0
1652113460000|2022-05-09 16:24:20|176.91|174.03|176.27|173.39|176.91|174.03|176.27|173.39|0
1652113470000|2022-05-09 16:24:30|177.05|174.17|176.21|173.33|177.47|174.59|176.21|173.33|0
1652113480000|2022-05-09 16:24:40|176.77|173.89|175.43|172.55|176.77|173.89|175.43|172.55|0
1652113490000|2022-05-09 16:24:50|175.64|172.76|175.85|172.97|175.85|172.97|175.5|172.62|0
1652113500000|2022-05-09 16:25:00|175.78|172.9|177.05|174.17|177.05|174.17|175.78|172.9|0
1652113510000|2022-05-09 16:25:10|176.91|174.03|177.05|174.17|177.19|174.31|176.63|173.75|0
1652113520000|2022-05-09 16:25:20|176.63|173.75|176.63|173.75|176.91|174.03|176.63|173.75|0
1652113530000|2022-05-09 16:25:30|176.06|173.18|174.38|171.5|176.06|173.18|174.1|171.22|0
1652113540000|2022-05-09 16:25:40|174.59|171.71|173.61|170.73|174.59|171.71|173.61|170.73|0
1652113550000|2022-05-09 16:25:50|172.85|169.97|172.71|169.83|172.85|169.97|172.71|169.83|0
1652113560000|2022-05-09 16:26:00|172.85|169.97|170.9|168.02|172.85|169.97|170.9|168.02|0
1652113570000|2022-05-09 16:26:10|170.77|167.89|171.6|168.72|171.6|168.72|170.77|167.89|0
1652113580000|2022-05-09 16:26:20|170.63|167.75|171.46|168.58|171.46|168.58|170.63|167.75|0
1652113590000|2022-05-09 16:26:30|171.18|168.3|170.63|167.75|171.25|168.37|170.49|167.61|0
1652113600000|2022-05-09 16:26:40|170.77|167.89|171.04|168.16|171.18|168.3|170.77|167.89|0
1652113610000|2022-05-09 16:26:50|170.77|167.89|170.49|167.61|170.9|168.02|170.49|167.61|0
1652113620000|2022-05-09 16:27:00|170.21|167.33|170.9|168.02|170.9|168.02|170.21|167.33|0
1652113630000|2022-05-09 16:27:10|170.76|167.88|170.76|167.88|170.76|167.88|170.49|167.61|0
1652113640000|2022-05-09 16:27:20|171.04|168.16|170.76|167.88|171.04|168.16|170.63|167.75|0
1652113650000|2022-05-09 16:27:30|170.63|167.75|170.21|167.33|170.63|167.75|170.21|167.33|0
1652113660000|2022-05-09 16:27:40|170.63|167.75|170.21|167.33|170.63|167.75|170.21|167.33|0
1652113670000|2022-05-09 16:27:50|170.42|167.54|170.21|167.33|170.42|167.54|170.21|167.33|0
1652113680000|2022-05-09 16:28:00|170.35|167.47|170.35|167.47|170.69|167.81|170.35|167.47|0
1652113690000|2022-05-09 16:28:10|170.55|167.67|171.32|168.44|171.45|168.57|170.55|167.67|0
1652113700000|2022-05-09 16:28:20|171.24|168.36|171.59|168.71|171.59|168.71|171.24|168.36|0
1652113710000|2022-05-09 16:28:30|171.87|168.99|170.9|168.02|171.87|168.99|170.83|167.95|0
1652113720000|2022-05-09 16:28:40|171.04|168.16|171.59|168.71|171.59|168.71|170.9|168.02|0
1652113730000|2022-05-09 16:28:50|171.73|168.85|171.87|168.99|171.87|168.99|171.73|168.85|0
1652113740000|2022-05-09 16:29:00|172.15|169.27|170.33|167.45|172.15|169.27|170.12|167.24|0
1652113750000|2022-05-09 16:29:10|170.26|167.38|173.17|170.29|173.17|170.29|170.26|167.38|0
1652113760000|2022-05-09 16:29:20|173.11|170.23|172.13|169.25|173.11|170.23|172.13|169.25|0
1652113770000|2022-05-09 16:29:30|172.55|169.67|172.83|169.95|172.83|169.95|172.27|169.39|0
1652113780000|2022-05-09 16:29:40|172.89|170.01|172.97|170.09|173.59|170.71|172.89|170.01|0
1652113790000|2022-05-09 16:29:50|172.83|169.95|173.24|170.36|173.24|170.36|172.83|169.95|0
1652113800000|2022-05-09 16:30:00|172.48|169.6|172.13|169.25|172.48|169.6|172.13|169.25|0
1652113810000|2022-05-09 16:30:10|172.41|169.53|172.96|170.08|173.52|170.64|172.41|169.53|0
1652113820000|2022-05-09 16:30:20|173.1|170.22|173.31|170.43|173.8|170.92|173.1|170.22|0
1652113830000|2022-05-09 16:30:30|173.52|170.64|172.48|169.6|173.52|170.64|172.48|169.6|0
1652113840000|2022-05-09 16:30:40|172.27|169.39|171.02|168.14|172.27|169.39|171.02|168.14|0
1652113850000|2022-05-09 16:30:50|170.75|167.87|169.71|166.83|170.75|167.87|169.71|166.83|0
1652113860000|2022-05-09 16:31:00|170.33|167.45|171.16|168.28|171.16|168.28|170.33|167.45|0
1652113870000|2022-05-09 16:31:10|171.3|168.42|171.44|168.56|171.92|169.04|171.3|168.42|0
1652113880000|2022-05-09 16:31:20|171.58|168.7|175.06|172.18|175.06|172.18|171.58|168.7|0
1652113890000|2022-05-09 16:31:30|176.39|173.51|176.11|173.23|176.39|173.51|175.9|173.02|0
1652113900000|2022-05-09 16:31:40|174.78|171.9|174.36|171.48|175.06|172.18|174.36|171.48|0
1652113910000|2022-05-09 16:31:50|174.56|171.68|175.48|172.6|175.48|172.6|174.08|171.2|0
1652113920000|2022-05-09 16:32:00|174.08|171.2|174.22|171.34|174.22|171.34|173.94|171.06|0
1652113930000|2022-05-09 16:32:10|174.78|171.9|175.62|172.74|175.62|172.74|174.78|171.9|0
1652113940000|2022-05-09 16:32:20|175.2|172.32|175.68|172.8|175.68|172.8|175.2|172.32|0
1652113950000|2022-05-09 16:32:30|176.74|173.86|175.66|173.26|176.92|174.52|175.66|173.26|0
1652113960000|2022-05-09 16:32:40|175.24|172.84|175.1|172.7|175.38|172.98|174.96|172.56|0
1652113970000|2022-05-09 16:32:50|175.02|172.62|175.02|172.62|175.24|172.84|175.02|172.62|0
1652113980000|2022-05-09 16:33:00|174.96|172.56|175.58|173.18|175.58|173.18|174.96|172.56|0
1652113990000|2022-05-09 16:33:10|175.24|172.84|173.42|171.02|175.3|172.9|173.42|171.02|0
1652114000000|2022-05-09 16:33:20|173.98|171.58|174.39|171.99|174.39|171.99|173.98|171.58|0
1652114010000|2022-05-09 16:33:30|174.11|171.71|175.09|172.69|175.09|172.69|174.11|171.71|0
1652114020000|2022-05-09 16:33:40|174.39|171.99|175.09|172.69|175.09|172.69|174.25|171.85|0
1652114030000|2022-05-09 16:33:50|174.67|172.27|174.04|171.64|174.67|172.27|174.04|171.64|0
1652114040000|2022-05-09 16:34:00|174.81|172.41|175.16|172.76|175.8|173.4|174.81|172.41|0
1652114050000|2022-05-09 16:34:10|174.81|172.41|175.09|172.69|175.09|172.69|174.81|172.41|0
1652114060000|2022-05-09 16:34:20|175.65|173.25|175.37|172.97|175.65|173.25|175.16|172.76|0
1652114070000|2022-05-09 16:34:30|175.8|173.4|175.65|173.25|175.8|173.4|175.65|173.25|0
1652114080000|2022-05-09 16:34:40|175.51|173.11|174.25|171.85|175.51|173.11|174.25|171.85|0
1652114090000|2022-05-09 16:34:50|174.04|171.64|173.69|171.29|174.04|171.64|173.42|171.02|0
1652114100000|2022-05-09 16:35:00|173.97|171.57|173.9|171.5|173.97|171.57|173.76|171.36|0
1652114110000|2022-05-09 16:35:10|173.55|171.15|173.14|170.74|173.69|171.29|173.14|170.74|0
1652114120000|2022-05-09 16:35:20|172.72|170.32|172.02|169.62|172.72|170.32|172.02|169.62|0
1652114130000|2022-05-09 16:35:30|172.37|169.97|172.16|169.76|172.37|169.97|171.88|169.48|0
1652114140000|2022-05-09 16:35:40|171.88|169.48|171.88|169.48|171.88|169.48|171.61|169.21|0
1652114150000|2022-05-09 16:35:50|172.16|169.76|173.13|170.73|173.13|170.73|172.16|169.76|0
1652114160000|2022-05-09 16:36:00|172.92|170.52|172.64|170.24|172.92|170.52|172.16|169.76|0
1652114170000|2022-05-09 16:36:10|172.44|170.04|171.67|169.27|172.44|170.04|171.47|169.07|0
1652114180000|2022-05-09 16:36:20|171.47|169.07|171.47|169.07|171.47|169.07|171.19|168.79|0
1652114190000|2022-05-09 16:36:30|171.19|168.79|171.33|168.93|171.33|168.93|171.19|168.79|0
1652114200000|2022-05-09 16:36:40|171.47|169.07|171.47|169.07|171.47|169.07|171.33|168.93|0
1652114210000|2022-05-09 16:36:50|171.19|168.79|170.64|168.24|171.19|168.79|170.22|167.82|0
1652114220000|2022-05-09 16:37:00|170.36|167.96|170.64|168.24|170.64|168.24|170.36|167.96|0
1652114230000|2022-05-09 16:37:10|169.81|167.41|169.67|167.27|169.87|167.47|169.67|167.27|0
1652114240000|2022-05-09 16:37:20|169.87|167.47|170.08|167.68|170.22|167.82|169.53|167.13|0
1652114250000|2022-05-09 16:37:30|169.95|167.55|170.08|167.68|170.08|167.68|169.81|167.41|0
1652114260000|2022-05-09 16:37:40|169.81|167.41|169.67|167.27|169.81|167.41|169.53|167.13|0
1652114270000|2022-05-09 16:37:50|168.43|166.03|168.98|166.58|169.12|166.72|168.43|166.03|0
1652114280000|2022-05-09 16:38:00|168.5|166.1|166.88|164.48|168.5|166.1|166.88|164.48|0
1652114290000|2022-05-09 16:38:10|166.2|163.8|167.21|164.81|167.49|165.09|166.06|163.66|0
1652114300000|2022-05-09 16:38:20|166.83|164.43|166.85|164.45|166.85|164.45|166.69|164.29|0
1652114310000|2022-05-09 16:38:30|166.79|164.39|167.81|165.41|167.81|165.41|166.79|164.39|0
1652114320000|2022-05-09 16:38:40|167.74|165.34|168.39|165.51|168.39|165.51|167.74|165.1|0
1652114330000|2022-05-09 16:38:50|167.98|165.1|168.18|165.3|168.18|165.3|167.84|164.96|0
1652114340000|2022-05-09 16:39:00|167.57|164.69|167.71|164.83|167.71|164.83|167.57|164.69|0
1652114350000|2022-05-09 16:39:10|167.16|164.28|167.43|164.55|167.43|164.55|166.89|164.01|0
1652114360000|2022-05-09 16:39:20|167.3|164.42|167.3|164.42|167.3|164.42|167.16|164.28|0
1652114370000|2022-05-09 16:39:30|167.16|164.28|167.16|164.28|167.3|164.42|167.16|164.28|0
1652114380000|2022-05-09 16:39:40|166.68|163.8|166.62|163.74|166.68|163.8|166.48|163.6|0
1652114390000|2022-05-09 16:39:50|166.41|163.53|166.21|163.33|166.48|163.6|166.21|163.33|0
1652114400000|2022-05-09 16:40:00|166.75|163.87|166.62|163.74|166.75|163.87|166.62|163.74|0
1652114410000|2022-05-09 16:40:10|166.75|163.87|166.62|163.74|166.75|163.87|166.35|163.47|0
1652114420000|2022-05-09 16:40:20|166.75|163.87|166.75|163.87|166.89|164.01|166.75|163.87|0
1652114430000|2022-05-09 16:40:30|166.62|163.74|166.89|164.01|166.89|164.01|166.62|163.74|0
1652114440000|2022-05-09 16:40:40|167.63|164.75|167.3|164.42|167.84|164.96|167.3|164.42|0
1652114450000|2022-05-09 16:40:50|167.71|164.83|166.62|163.74|167.84|164.96|166.62|163.74|0
1652114460000|2022-05-09 16:41:00|166.34|163.46|166.21|163.33|166.34|163.46|166.21|163.33|0
1652114470000|2022-05-09 16:41:10|166.07|163.19|166.48|163.6|166.75|163.87|166.07|163.19|0
1652114480000|2022-05-09 16:41:20|166.89|164.01|167.22|164.34|167.3|164.42|166.89|164.01|0
1652114490000|2022-05-09 16:41:30|167.02|164.14|166.07|163.19|167.02|164.14|166.07|163.19|0
1652114500000|2022-05-09 16:41:40|166.21|163.33|166.48|163.6|166.48|163.6|166.14|163.26|0
1652114510000|2022-05-09 16:41:50|166.34|163.46|166.75|163.87|166.75|163.87|166.34|163.46|0
1652114520000|2022-05-09 16:42:00|166.61|163.73|167.02|164.14|167.02|164.14|166.48|163.6|0
1652114530000|2022-05-09 16:42:10|166.75|163.87|166.34|163.46|167.16|164.28|166.34|163.46|0
1652114540000|2022-05-09 16:42:20|166.21|163.33|166.61|163.73|166.61|163.73|166.21|163.33|0
1652114550000|2022-05-09 16:42:30|166.89|164.01|167.57|164.69|167.57|164.69|166.89|164.01|0
1652114560000|2022-05-09 16:42:40|167.29|164.41|166.48|163.6|167.43|164.55|166.48|163.6|0
1652114570000|2022-05-09 16:42:50|166.21|163.33|166.21|163.33|166.48|163.6|166.21|163.33|0
1652114580000|2022-05-09 16:43:00|165.66|162.78|165.8|162.92|166.21|163.33|165.66|162.78|0
1652114590000|2022-05-09 16:43:10|166.07|163.19|165.93|163.05|166.07|163.19|165.8|162.92|0
1652114600000|2022-05-09 16:43:20|165.66|162.78|165.53|162.65|165.66|162.78|165.39|162.51|0
1652114610000|2022-05-09 16:43:30|165.8|162.92|166.48|163.6|166.48|163.6|165.73|162.85|0
1652114620000|2022-05-09 16:43:40|166.21|163.33|165.8|162.92|166.21|163.33|165.66|162.78|0
1652114630000|2022-05-09 16:43:50|165.66|162.78|165.66|162.78|165.93|163.05|165.66|162.78|0
1652114640000|2022-05-09 16:44:00|165.8|162.92|165.73|162.85|165.93|163.05|165.59|162.71|0
1652114650000|2022-05-09 16:44:10|165.66|162.78|165.53|162.65|165.66|162.78|165.53|162.65|0
1652114660000|2022-05-09 16:44:20|164.58|161.7|165.12|162.24|165.12|162.24|164.58|161.7|0
1652114670000|2022-05-09 16:44:30|165.26|162.38|165.26|162.38|165.26|162.38|165.26|162.38|0
1652114680000|2022-05-09 16:44:40|164.85|161.97|165.12|162.24|165.12|162.24|164.85|161.97|0
1652114690000|2022-05-09 16:44:50|164.99|162.11|165.05|162.17|165.05|162.17|164.85|161.97|0
1652114700000|2022-05-09 16:45:00|164.72|161.84|164.99|162.11|164.99|162.11|164.45|161.57|0
1652114710000|2022-05-09 16:45:10|165.12|162.24|164.99|162.11|165.26|162.38|164.72|161.84|0
1652114720000|2022-05-09 16:45:20|164.85|161.97|164.38|161.5|164.85|161.97|164.38|161.5|0
1652114730000|2022-05-09 16:45:30|163.64|160.76|163.64|160.76|163.77|160.89|163.64|160.76|0
1652114740000|2022-05-09 16:45:40|163.7|160.82|163.7|160.82|163.7|160.82|163.64|160.76|0
1652114750000|2022-05-09 16:45:50|163.64|160.76|163.77|160.89|163.91|161.03|163.64|160.76|0
1652114760000|2022-05-09 16:46:00|163.43|160.55|163.7|160.82|163.7|160.82|163.43|160.55|0
1652114770000|2022-05-09 16:46:10|164.04|161.16|163.57|160.69|164.04|161.16|163.57|160.69|0
1652114780000|2022-05-09 16:46:20|163.64|160.76|163.3|160.42|163.64|160.76|163.23|160.35|0
1652114790000|2022-05-09 16:46:30|163.57|160.69|163.64|160.76|163.64|160.76|162.96|160.08|0
1652114800000|2022-05-09 16:46:40|163.5|160.62|163.64|160.76|163.64|160.76|163.23|160.35|0
1652114810000|2022-05-09 16:46:50|163.5|160.62|163.9|161.02|163.9|161.02|163.5|160.62|0
1652114820000|2022-05-09 16:47:00|163.64|160.76|163.37|160.49|163.77|160.89|163.23|160.35|0
1652114830000|2022-05-09 16:47:10|163.5|160.62|163.37|160.49|163.64|160.76|163.37|160.49|0
1652114840000|2022-05-09 16:47:20|163.63|160.75|163.5|160.62|163.9|161.02|163.5|160.62|0
1652114850000|2022-05-09 16:47:30|163.37|160.49|163.5|160.62|163.5|160.62|163.37|160.49|0
1652114860000|2022-05-09 16:47:40|163.56|160.68|164.04|161.16|164.04|161.16|163.56|160.68|0
1652114870000|2022-05-09 16:47:50|163.9|161.02|163.77|160.89|163.9|161.02|163.63|160.75|0
1652114880000|2022-05-09 16:48:00|163.3|160.42|163.1|160.22|163.3|160.42|162.83|159.95|0
1652114890000|2022-05-09 16:48:10|162.69|159.81|163.5|160.62|163.5|160.62|162.69|159.81|0
1652114900000|2022-05-09 16:48:20|163.77|160.89|163.5|160.62|163.77|160.89|163.5|160.62|0
1652114910000|2022-05-09 16:48:30|163.36|160.48|163.36|160.48|163.36|160.48|163.23|160.35|0
1652114920000|2022-05-09 16:48:40|163.5|160.62|163.5|160.62|163.77|160.89|163.5|160.62|0
1652114930000|2022-05-09 16:48:50|163.1|160.22|163.9|161.02|163.9|161.02|162.96|160.08|0
1652114940000|2022-05-09 16:49:00|163.83|160.95|163.9|161.02|163.9|161.02|163.5|160.62|0
1652114950000|2022-05-09 16:49:10|163.77|160.89|163.63|160.75|163.77|160.89|163.43|160.55|0
1652114960000|2022-05-09 16:49:20|163.1|160.22|163.5|160.62|163.5|160.62|163.1|160.22|0
1652114970000|2022-05-09 16:49:30|162.96|160.08|162.96|160.08|162.96|160.08|162.69|159.81|0
1652114980000|2022-05-09 16:49:40|163.09|160.21|163.23|160.35|163.23|160.35|162.83|159.95|0
1652114990000|2022-05-09 16:49:50|163.77|160.89|163.9|161.02|163.96|161.08|163.77|160.89|0
1652115000000|2022-05-09 16:50:00|163.63|160.75|163.77|160.89|163.9|161.02|163.63|160.75|0
1652115010000|2022-05-09 16:50:10|163.16|160.28|163.36|160.48|163.36|160.48|163.09|160.21|0
1652115020000|2022-05-09 16:50:20|163.23|160.35|163.23|160.35|163.23|160.35|163.23|160.35|0
1652115030000|2022-05-09 16:50:30|163.5|160.62|163.9|161.02|163.9|161.02|163.5|160.62|0
1652115040000|2022-05-09 16:50:40|163.76|160.88|163.5|160.62|163.76|160.88|163.29|160.41|0
1652115050000|2022-05-09 16:50:50|163.69|160.81|162.82|159.94|163.69|160.81|162.82|159.94|0
1652115060000|2022-05-09 16:51:00|162.42|159.54|162.35|159.47|162.42|159.54|162.16|159.28|0
1652115070000|2022-05-09 16:51:10|162.22|159.34|162.29|159.41|162.29|159.41|162.16|159.28|0
1652115080000|2022-05-09 16:51:20|162.42|159.54|162.09|159.21|162.42|159.54|162.09|159.21|0
1652115090000|2022-05-09 16:51:30|161.89|159.01|161.89|159.01|161.95|159.07|161.62|158.74|0
1652115100000|2022-05-09 16:51:40|162.02|159.14|162.02|159.14|162.15|159.27|162.02|159.14|0
1652115110000|2022-05-09 16:51:50|161.89|159.01|161.68|158.8|162.02|159.14|161.68|158.8|0
1652115120000|2022-05-09 16:52:00|161.62|158.74|162.02|159.14|162.15|159.27|161.62|158.74|0
1652115130000|2022-05-09 16:52:10|161.62|158.74|161.89|159.01|161.89|159.01|161.35|158.47|0
1652115140000|2022-05-09 16:52:20|162.02|159.14|162.82|159.94|162.82|159.94|162.02|159.14|0
1652115150000|2022-05-09 16:52:30|162.55|159.67|162.96|160.08|162.96|160.08|162.42|159.54|0
1652115160000|2022-05-09 16:52:40|162.89|160.01|163.49|160.61|163.63|160.75|162.89|160.01|0
1652115170000|2022-05-09 16:52:50|163.36|160.48|162.69|159.81|163.36|160.48|162.69|159.81|0
1652115180000|2022-05-09 16:53:00|162.55|159.67|162.96|160.08|162.96|160.08|162.55|159.67|0
1652115190000|2022-05-09 16:53:10|163.22|160.34|164|161.12|164.27|161.39|162.96|160.08|0
1652115200000|2022-05-09 16:53:20|162.85|159.97|162.78|159.9|162.92|160.04|162.78|159.9|0
1652115210000|2022-05-09 16:53:30|162.71|159.83|162.18|159.3|162.71|159.83|161.84|158.96|0
1652115220000|2022-05-09 16:53:40|162.11|159.23|161.71|158.83|162.11|159.23|161.71|158.83|0
1652115230000|2022-05-09 16:53:50|161.64|158.76|161.58|158.7|161.71|158.83|161.58|158.7|0
1652115240000|2022-05-09 16:54:00|161.44|158.56|161.58|158.7|161.58|158.7|161.31|158.43|0
1652115250000|2022-05-09 16:54:10|161.31|158.43|161.44|158.56|161.58|158.7|161.31|158.43|0
1652115260000|2022-05-09 16:54:20|161.24|158.36|160.84|157.96|161.24|158.36|160.84|157.96|0
1652115270000|2022-05-09 16:54:30|160.91|158.03|161.44|158.56|161.44|158.56|160.91|158.03|0
1652115280000|2022-05-09 16:54:40|161.58|158.7|161.58|158.7|161.84|158.96|161.58|158.7|0
1652115290000|2022-05-09 16:54:50|161.64|158.76|161.58|158.7|161.71|158.83|161.58|158.7|0
1652115300000|2022-05-09 16:55:00|161.31|158.43|161.44|158.56|161.58|158.7|161.31|158.43|0
1652115310000|2022-05-09 16:55:10|161.31|158.43|161.44|158.56|161.58|158.7|161.31|158.43|0
1652115320000|2022-05-09 16:55:20|161.18|158.3|161.71|158.83|161.71|158.83|161.18|158.3|0
1652115330000|2022-05-09 16:55:30|161.98|159.1|162.64|159.76|162.64|159.76|161.98|159.1|0
1652115340000|2022-05-09 16:55:40|163.11|160.23|163.05|160.17|163.11|160.23|162.91|160.03|0
1652115350000|2022-05-09 16:55:50|163.31|160.43|163.11|160.23|163.31|160.43|163.11|160.23|0
1652115360000|2022-05-09 16:56:00|162.17|159.29|162.24|159.36|162.51|159.63|162.17|159.29|0
1652115370000|2022-05-09 16:56:10|162.44|159.56|162.38|159.5|162.44|159.56|162.24|159.36|0
1652115380000|2022-05-09 16:56:20|162.11|159.23|162.51|159.63|162.51|159.63|161.97|159.09|0
1652115390000|2022-05-09 16:56:30|162.24|159.36|162.04|159.16|162.38|159.5|162.04|159.16|0
1652115400000|2022-05-09 16:56:40|162.24|159.36|162.37|159.49|162.37|159.49|162.24|159.36|0
1652115410000|2022-05-09 16:56:50|162.51|159.63|162.37|159.49|162.78|159.9|162.37|159.49|0
1652115420000|2022-05-09 16:57:00|162.11|159.23|161.84|158.96|162.11|159.23|161.71|158.83|0
1652115430000|2022-05-09 16:57:10|161.97|159.09|161.71|158.83|161.97|159.09|161.71|158.83|0
1652115440000|2022-05-09 16:57:20|162.24|159.36|161.77|158.89|162.24|159.36|161.71|158.83|0
1652115450000|2022-05-09 16:57:30|161.84|158.96|161.57|158.69|161.84|158.96|161.57|158.69|0
1652115460000|2022-05-09 16:57:40|161.44|158.56|161.57|158.69|161.64|158.76|161.44|158.56|0
1652115470000|2022-05-09 16:57:50|161.71|158.83|161.71|158.83|161.71|158.83|161.71|158.83|0
1652115480000|2022-05-09 16:58:00|161.97|159.09|161.57|158.69|161.97|159.09|161.44|158.56|0
1652115490000|2022-05-09 16:58:10|161.64|158.76|161.24|158.36|161.64|158.76|161.24|158.36|0
1652115500000|2022-05-09 16:58:20|160.91|158.03|160.64|157.76|160.91|158.03|160.51|157.63|0
1652115510000|2022-05-09 16:58:30|160.77|157.89|160.9|158.02|160.9|158.02|160.57|157.69|0
1652115520000|2022-05-09 16:58:40|160.77|157.89|161.63|158.75|161.63|158.75|160.77|157.89|0
1652115530000|2022-05-09 16:58:50|161.17|158.29|160.64|157.76|161.17|158.29|160.64|157.76|0
1652115540000|2022-05-09 16:59:00|160.51|157.63|160.77|157.89|160.77|157.89|160.37|157.49|0
1652115550000|2022-05-09 16:59:10|160.51|157.63|161.3|158.42|161.3|158.42|160.51|157.63|0
1652115560000|2022-05-09 16:59:20|160.77|157.89|160.64|157.76|160.77|157.89|160.51|157.63|0
1652115570000|2022-05-09 16:59:30|160.5|157.62|160.77|157.89|160.77|157.89|160.44|157.56|0
1652115580000|2022-05-09 16:59:40|160.64|157.76|160.77|157.89|160.77|157.89|160.37|157.49|0
1652115590000|2022-05-09 16:59:50|160.9|158.02|160.64|157.76|160.9|158.02|160.64|157.76|0
1652115600000|2022-05-09 17:00:00|160.5|157.62|161.04|158.16|161.04|158.16|160.5|157.62|0
1652115610000|2022-05-09 17:00:10|160.64|157.76|160.77|157.89|160.77|157.89|160.64|157.76|0
1652115620000|2022-05-09 17:00:20|160.9|158.02|160.5|157.62|161.17|158.29|160.5|157.62|0
1652115630000|2022-05-09 17:00:30|160.57|157.69|159.84|156.96|160.57|157.69|159.84|156.96|0
1652115640000|2022-05-09 17:00:40|159.71|156.83|159.05|156.17|159.71|156.83|158.78|155.9|0
1652115650000|2022-05-09 17:00:50|159.18|156.3|159.44|156.56|159.44|156.56|159.05|156.17|0
1652115660000|2022-05-09 17:01:00|159.18|156.3|159.37|156.49|159.37|156.49|159.18|156.3|0
1652115670000|2022-05-09 17:01:10|159.31|156.43|159.04|156.16|159.44|156.56|159.04|156.16|0
1652115680000|2022-05-09 17:01:20|158.91|156.03|159.31|156.43|159.31|156.43|158.91|156.03|0
1652115690000|2022-05-09 17:01:30|159.37|156.49|159.24|156.36|159.37|156.49|159.04|156.16|0
1652115700000|2022-05-09 17:01:40|159.18|156.3|159.97|157.09|159.97|157.09|159.18|156.3|0
1652115710000|2022-05-09 17:01:50|159.84|156.96|159.84|156.96|159.97|157.09|159.71|156.83|0
1652115720000|2022-05-09 17:02:00|159.77|156.89|160.1|157.22|160.1|157.22|159.71|156.83|0
1652115730000|2022-05-09 17:02:10|160.9|158.02|161.03|158.15|161.03|158.15|160.9|158.02|0
1652115740000|2022-05-09 17:02:20|163.14|160.26|162.61|159.73|163.41|160.53|162.61|159.73|0
1652115750000|2022-05-09 17:02:30|162.34|159.46|161.67|158.79|162.34|159.46|161.67|158.79|0
1652115760000|2022-05-09 17:02:40|161.28|158.4|160.75|157.87|161.28|158.4|160.61|157.73|0
1652115770000|2022-05-09 17:02:50|161.01|158.13|162.07|159.19|162.07|159.19|161.01|158.13|0
1652115780000|2022-05-09 17:03:00|161.94|159.06|161.41|158.53|161.94|159.06|161.41|158.53|0
1652115790000|2022-05-09 17:03:10|161.21|158.33|161.01|158.13|161.21|158.33|160.88|158|0
1652115800000|2022-05-09 17:03:20|161.07|158.19|161.41|158.53|161.41|158.53|161.07|158.19|0
1652115810000|2022-05-09 17:03:30|161.47|158.59|161.54|158.66|161.54|158.66|161.27|158.39|0
1652115820000|2022-05-09 17:03:40|161.94|159.06|161.6|158.72|161.94|159.06|161.6|158.72|0
1652115830000|2022-05-09 17:03:50|161.27|158.39|161.41|158.53|161.41|158.53|161.01|158.13|0
1652115840000|2022-05-09 17:04:00|161.27|158.39|161.81|158.93|161.81|158.93|161.14|158.26|0
1652115850000|2022-05-09 17:04:10|161.2|158.32|161.07|158.19|161.34|158.46|161.07|158.19|0
1652115860000|2022-05-09 17:04:20|160.81|157.93|161.14|158.26|161.14|158.26|160.35|157.47|0
1652115870000|2022-05-09 17:04:30|161.2|158.32|161.94|159.06|162.07|159.19|161.2|158.32|0
1652115880000|2022-05-09 17:04:40|161.74|158.86|160.88|158|161.74|158.86|160.88|158|0
1652115890000|2022-05-09 17:04:50|160.61|157.73|160.48|157.6|160.74|157.86|160.48|157.6|0
1652115900000|2022-05-09 17:05:00|160.21|157.33|160.74|157.86|160.87|157.99|160.21|157.33|0
1652115910000|2022-05-09 17:05:10|161.01|158.13|161.07|158.19|161.07|158.19|161.01|158.13|0
1652115920000|2022-05-09 17:05:20|160.94|158.06|160.61|157.73|161.14|158.26|160.61|157.73|0
1652115930000|2022-05-09 17:05:30|161.2|158.32|161.2|158.32|161.54|158.66|161.2|158.32|0
1652115940000|2022-05-09 17:05:40|161.14|158.26|161.01|158.13|161.14|158.26|161.01|158.13|0
1652115950000|2022-05-09 17:05:50|161.4|158.52|161.4|158.52|161.4|158.52|161.14|158.26|0
1652115960000|2022-05-09 17:06:00|160.8|157.92|160.74|157.86|160.87|157.99|160.74|157.86|0
1652115970000|2022-05-09 17:06:10|160.61|157.73|160.61|157.73|160.61|157.73|160.21|157.33|0
1652115980000|2022-05-09 17:06:20|160.48|157.6|160.48|157.6|160.48|157.6|160.34|157.46|0
1652115990000|2022-05-09 17:06:30|160.21|157.33|160.48|157.6|160.48|157.6|160.21|157.33|0
1652116000000|2022-05-09 17:06:40|161.14|158.26|160.74|157.86|161.14|158.26|160.74|157.86|0
1652116010000|2022-05-09 17:06:50|161.14|158.26|161.93|159.05|161.93|159.05|161.14|158.26|0
1652116020000|2022-05-09 17:07:00|162.2|159.32|161.54|158.66|162.2|159.32|161.4|158.52|0
1652116030000|2022-05-09 17:07:10|162.2|159.32|162|159.12|162.2|159.32|161.93|159.05|0
1652116040000|2022-05-09 17:07:20|161.8|158.92|161.8|158.92|161.8|158.92|161.54|158.66|0
1652116050000|2022-05-09 17:07:30|162|159.12|161.53|158.65|162|159.12|161.53|158.65|0
1652116060000|2022-05-09 17:07:40|161.67|158.79|161.4|158.52|161.67|158.79|161.4|158.52|0
1652116070000|2022-05-09 17:07:50|161|158.12|161.67|158.79|161.67|158.79|161|158.12|0
1652116080000|2022-05-09 17:08:00|162.2|159.32|161.93|159.05|162.33|159.45|161.93|159.05|0
1652116090000|2022-05-09 17:08:10|161.8|158.92|161.4|158.52|161.8|158.92|161.4|158.52|0
1652116100000|2022-05-09 17:08:20|161.53|158.65|161.14|158.26|161.53|158.65|161.14|158.26|0
1652116110000|2022-05-09 17:08:30|160.47|157.59|160.08|157.2|160.47|157.59|160.08|157.2|0
1652116120000|2022-05-09 17:08:40|160.6|157.72|160.8|157.92|160.8|157.92|160.6|157.72|0
1652116130000|2022-05-09 17:08:50|160.67|157.79|160.34|157.46|160.67|157.79|160.21|157.33|0
1652116140000|2022-05-09 17:09:00|160.6|157.72|160.63|158.23|160.63|158.23|160.56|157.72|0
1652116150000|2022-05-09 17:09:10|160.76|158.36|161.43|159.03|161.43|159.03|160.5|158.1|0
1652116160000|2022-05-09 17:09:20|161.49|159.09|161.89|159.49|162.09|159.69|161.49|159.09|0
1652116170000|2022-05-09 17:09:30|161.29|158.89|161.43|159.03|161.43|159.03|161.03|158.63|0
1652116180000|2022-05-09 17:09:40|161.22|158.82|160.63|158.23|161.22|158.82|160.63|158.23|0
1652116190000|2022-05-09 17:09:50|161.03|158.63|160.89|158.49|161.29|158.89|160.89|158.49|0
1652116200000|2022-05-09 17:10:00|160.96|158.56|159.9|157.5|160.96|158.56|159.9|157.5|0
1652116210000|2022-05-09 17:10:10|159.97|157.57|159.44|157.04|159.97|157.57|159.31|156.91|0
1652116220000|2022-05-09 17:10:20|159.04|156.64|160.23|157.83|160.23|157.83|159.04|156.64|0
1652116230000|2022-05-09 17:10:30|159.83|157.43|159.83|157.43|159.83|157.43|159.7|157.3|0
1652116240000|2022-05-09 17:10:40|159.57|157.17|158.97|156.57|159.57|157.17|158.97|156.57|0
1652116250000|2022-05-09 17:10:50|159.17|156.77|159.17|156.77|159.3|156.9|159.17|156.77|0
1652116260000|2022-05-09 17:11:00|159.04|156.64|158.51|156.11|159.04|156.64|158.51|156.11|0
1652116270000|2022-05-09 17:11:10|158.65|156.25|158.12|155.72|158.65|156.25|158.12|155.72|0
1652116280000|2022-05-09 17:11:20|158.25|155.85|158.12|155.72|158.45|156.05|158.12|155.72|0
1652116290000|2022-05-09 17:11:30|158.25|155.85|158.51|156.11|158.64|156.24|158.25|155.85|0
1652116300000|2022-05-09 17:11:40|158.31|155.91|158.12|155.72|158.31|155.91|158.12|155.72|0
1652116310000|2022-05-09 17:11:50|158.25|155.85|158.25|155.85|158.25|155.85|157.99|155.59|0
1652116320000|2022-05-09 17:12:00|158.38|155.98|158.38|155.98|158.51|156.11|158.38|155.98|0
1652116330000|2022-05-09 17:12:10|158.44|156.04|159.57|157.17|159.57|157.17|158.44|156.04|0
1652116340000|2022-05-09 17:12:20|159.7|157.3|159.63|157.23|159.7|157.3|159.63|157.23|0
1652116350000|2022-05-09 17:12:30|159.96|157.56|159.17|156.77|159.96|157.56|159.17|156.77|0
1652116360000|2022-05-09 17:12:40|158.91|156.51|159.04|156.64|159.04|156.64|158.84|156.44|0
1652116370000|2022-05-09 17:12:50|159.83|157.43|159.57|157.17|160.09|157.69|159.57|157.17|0
1652116380000|2022-05-09 17:13:00|159.3|156.9|159.04|156.64|159.3|156.9|158.91|156.51|0
1652116390000|2022-05-09 17:13:10|159.3|156.9|159.04|156.64|159.3|156.9|159.04|156.64|0
1652116400000|2022-05-09 17:13:20|159.43|157.03|159.3|156.9|159.56|157.16|159.3|156.9|0
1652116410000|2022-05-09 17:13:30|159.17|156.77|159.17|156.77|159.36|156.96|159.17|156.77|0
1652116420000|2022-05-09 17:13:40|159.36|156.96|160.09|157.69|160.09|157.69|159.36|156.96|0
1652116430000|2022-05-09 17:13:50|160.23|157.83|159.83|157.43|160.23|157.83|159.83|157.43|0
1652116440000|2022-05-09 17:14:00|159.43|157.03|159.56|157.16|159.56|157.16|159.43|157.03|0
1652116450000|2022-05-09 17:14:10|159.7|157.3|159.43|157.03|159.83|157.43|159.43|157.03|0
1652116460000|2022-05-09 17:14:20|159.04|156.64|158.64|156.24|159.04|156.64|158.51|156.11|0
1652116470000|2022-05-09 17:14:30|158.77|156.37|158.64|156.24|158.77|156.37|158.51|156.11|0
1652116480000|2022-05-09 17:14:40|158.38|155.98|158.38|155.98|158.38|155.98|158.25|155.85|0
1652116490000|2022-05-09 17:14:50|158.51|156.11|158.51|156.11|158.77|156.37|158.51|156.11|0
1652116500000|2022-05-09 17:15:00|158.44|156.04|158.38|155.98|158.44|156.04|158.25|155.85|0
1652116510000|2022-05-09 17:15:10|158.64|156.24|159.03|156.63|159.17|156.77|158.64|156.24|0
1652116520000|2022-05-09 17:15:20|159.56|157.16|159.96|157.56|159.96|157.56|159.43|157.03|0
1652116530000|2022-05-09 17:15:30|159.69|157.29|159.03|156.63|159.69|157.29|159.03|156.63|0
1652116540000|2022-05-09 17:15:40|159.17|156.77|160.22|157.82|160.22|157.82|159.17|156.77|0
1652116550000|2022-05-09 17:15:50|160.35|157.95|160.49|158.09|160.49|158.09|160.35|157.95|0
1652116560000|2022-05-09 17:16:00|160.09|157.69|159.69|157.29|160.09|157.69|159.56|157.16|0
1652116570000|2022-05-09 17:16:10|159.56|157.16|159.17|156.77|159.56|157.16|159.17|156.77|0
1652116580000|2022-05-09 17:16:20|158.7|156.3|158.64|156.24|158.77|156.37|158.64|156.24|0
1652116590000|2022-05-09 17:16:30|159.03|156.63|159.69|157.29|159.69|157.29|159.03|156.63|0
1652116600000|2022-05-09 17:16:40|159.56|157.16|159.43|157.03|159.69|157.29|159.43|157.03|0
1652116610000|2022-05-09 17:16:50|159.82|157.42|159.82|157.42|160.28|157.88|159.82|157.42|0
1652116620000|2022-05-09 17:17:00|159.69|157.29|159.96|157.56|159.96|157.56|159.69|157.29|0
1652116630000|2022-05-09 17:17:10|160.35|157.95|159.96|157.56|160.35|157.95|159.69|157.29|0
1652116640000|2022-05-09 17:17:20|160.35|157.95|160.22|157.82|160.35|157.95|160.09|157.69|0
1652116650000|2022-05-09 17:17:30|161.15|158.75|161.28|158.88|161.28|158.88|160.75|158.35|0
1652116660000|2022-05-09 17:17:40|160.95|158.55|160.95|158.55|161.28|158.88|160.95|158.55|0
1652116670000|2022-05-09 17:17:50|161.15|158.75|161.02|158.62|161.15|158.75|160.95|158.55|0
1652116680000|2022-05-09 17:18:00|161.41|159.01|162.08|159.68|162.21|159.81|161.41|159.01|0
1652116690000|2022-05-09 17:18:10|161.68|159.28|161.41|159.01|161.68|159.28|161.41|159.01|0
1652116700000|2022-05-09 17:18:20|161.28|158.88|160.75|158.35|161.28|158.88|160.48|158.08|0
1652116710000|2022-05-09 17:18:30|160.48|158.08|161.41|159.01|161.41|159.01|160.48|158.08|0
1652116720000|2022-05-09 17:18:40|161.01|158.61|162.08|159.68|162.08|159.68|161.01|158.61|0
1652116730000|2022-05-09 17:18:50|161.94|159.54|162.34|159.94|162.34|159.94|161.94|159.54|0
1652116740000|2022-05-09 17:19:00|162.08|159.68|163.15|160.75|163.41|161.01|162.08|159.68|0
1652116750000|2022-05-09 17:19:10|163.01|160.61|163.28|160.88|163.41|161.01|163.01|160.61|0
1652116760000|2022-05-09 17:19:20|163.01|160.61|162.61|160.21|163.01|160.61|162.54|160.14|0
1652116770000|2022-05-09 17:19:30|162.88|160.48|162.88|160.48|163.01|160.61|162.74|160.34|0
1652116780000|2022-05-09 17:19:40|162.48|160.08|162.74|160.34|162.74|160.34|162.48|160.08|0
1652116790000|2022-05-09 17:19:50|163.01|160.61|162.61|160.21|163.01|160.61|162.61|160.21|0
1652116800000|2022-05-09 17:20:00|162.14|159.74|160.35|157.95|162.14|159.74|160.35|157.95|0
1652116810000|2022-05-09 17:20:10|160.48|158.08|160.41|158.01|160.55|158.15|160.35|157.95|0
1652116820000|2022-05-09 17:20:20|159.62|157.22|159.56|157.16|159.75|157.35|159.56|157.16|0
1652116830000|2022-05-09 17:20:30|159.69|157.29|159.42|157.02|159.69|157.29|159.03|156.63|0
1652116840000|2022-05-09 17:20:40|159.69|157.29|159.95|157.55|159.95|157.55|159.69|157.29|0
1652116850000|2022-05-09 17:20:50|159.82|157.42|160.35|157.95|160.35|157.95|159.82|157.42|0
1652116860000|2022-05-09 17:21:00|160.48|158.08|161.07|158.67|161.07|158.67|160.22|157.82|0
1652116870000|2022-05-09 17:21:10|160.75|158.35|161.41|159.01|161.41|159.01|160.75|158.35|0
1652116880000|2022-05-09 17:21:20|161.28|158.88|161.21|158.81|161.28|158.88|161.21|158.81|0
1652116890000|2022-05-09 17:21:30|161.54|159.14|160.88|158.48|161.81|159.41|160.74|158.34|0
1652116900000|2022-05-09 17:21:40|161.01|158.61|161.28|158.88|161.28|158.88|160.88|158.48|0
1652116910000|2022-05-09 17:21:50|161.41|159.01|161.28|158.88|161.41|159.01|161.28|158.88|0
1652116920000|2022-05-09 17:22:00|161.21|158.81|160.88|158.48|161.21|158.81|160.68|158.28|0
1652116930000|2022-05-09 17:22:10|160.35|157.95|160.61|158.21|160.61|158.21|160.35|157.95|0
1652116940000|2022-05-09 17:22:20|160.41|158.01|160.88|158.48|160.88|158.48|160.28|157.88|0
1652116950000|2022-05-09 17:22:30|160.48|158.08|160.35|157.95|160.48|158.08|160.08|157.68|0
1652116960000|2022-05-09 17:22:40|160.61|158.21|160.74|158.34|160.94|158.54|160.61|158.21|0
1652116970000|2022-05-09 17:22:50|160.35|157.95|160.74|158.34|160.74|158.34|160.35|157.95|0
1652116980000|2022-05-09 17:23:00|160.48|158.08|160.21|157.81|160.48|158.08|160.21|157.81|0
1652116990000|2022-05-09 17:23:10|160.14|157.74|161.41|159.01|161.41|159.01|160.14|157.74|0
1652117000000|2022-05-09 17:23:20|161.34|158.94|160.61|158.21|161.34|158.94|160.61|158.21|0
1652117010000|2022-05-09 17:23:30|160.74|158.34|160.87|158.47|160.87|158.47|160.61|158.21|0
1652117020000|2022-05-09 17:23:40|160.61|158.21|160.34|157.94|160.74|158.34|160.34|157.94|0
1652117030000|2022-05-09 17:23:50|160.28|157.88|160.48|158.08|160.87|158.47|160.28|157.88|0
1652117040000|2022-05-09 17:24:00|160.21|157.81|160.27|157.87|160.27|157.87|160.08|157.68|0
1652117050000|2022-05-09 17:24:10|159.95|157.55|160.34|157.94|160.34|157.94|159.95|157.55|0
1652117060000|2022-05-09 17:24:20|160.87|158.47|160.74|158.34|160.87|158.47|160.34|157.94|0
1652117070000|2022-05-09 17:24:30|160.61|158.21|160.21|157.81|160.61|158.21|160.21|157.81|0
1652117080000|2022-05-09 17:24:40|160.34|157.94|160.01|157.61|160.34|157.94|159.09|156.69|0
1652117090000|2022-05-09 17:24:50|160.34|157.94|160.47|158.07|160.74|158.34|160.34|157.94|0
1652117100000|2022-05-09 17:25:00|160.61|158.21|160.47|158.07|160.8|158.4|160.47|158.07|0
1652117110000|2022-05-09 17:25:10|161.14|158.74|163.14|160.74|163.4|161|161.14|158.74|0
1652117120000|2022-05-09 17:25:20|162.87|160.47|162.47|160.07|162.87|160.47|162.34|159.94|0
1652117130000|2022-05-09 17:25:30|163.54|161.14|163.27|160.87|163.54|161.14|162.8|160.4|0
1652117140000|2022-05-09 17:25:40|163.81|161.41|163.14|160.74|163.81|161.41|163.14|160.74|0
1652117150000|2022-05-09 17:25:50|163.94|161.54|164.21|161.81|164.21|161.81|163.94|161.54|0
1652117160000|2022-05-09 17:26:00|163.94|161.54|163.81|161.41|164.07|161.67|163.81|161.41|0
1652117170000|2022-05-09 17:26:10|163.54|161.14|162|159.6|163.54|161.14|161.8|159.4|0
1652117180000|2022-05-09 17:26:20|161.67|159.27|161.8|159.4|161.8|159.4|161.67|159.27|0
1652117190000|2022-05-09 17:26:30|161.47|159.07|161.8|159.4|162.07|159.67|161.47|159.07|0
1652117200000|2022-05-09 17:26:40|162.2|159.8|162.26|159.86|162.26|159.86|162.13|159.73|0
1652117210000|2022-05-09 17:26:50|162.07|159.67|162.6|160.2|162.6|160.2|162.07|159.67|0
1652117220000|2022-05-09 17:27:00|162.07|159.67|163.27|160.87|163.27|160.87|162.07|159.67|0
1652117230000|2022-05-09 17:27:10|163.4|161|163.47|161.07|163.67|161.27|163.4|161|0
1652117240000|2022-05-09 17:27:20|163.94|161.54|163.06|160.66|163.94|161.54|162.87|160.47|0
1652117250000|2022-05-09 17:27:30|163.4|161|163.8|161.4|163.87|161.47|163.4|161|0
1652117260000|2022-05-09 17:27:40|164.21|161.81|164.07|161.67|164.34|161.94|163.94|161.54|0
1652117270000|2022-05-09 17:27:50|164.27|161.87|163.47|161.07|164.27|161.87|163.47|161.07|0
1652117280000|2022-05-09 17:28:00|163.13|160.73|162.07|159.67|163.13|160.73|162.07|159.67|0
1652117290000|2022-05-09 17:28:10|161.93|159.53|161.4|159|161.93|159.53|161.13|158.73|0
1652117300000|2022-05-09 17:28:20|161.13|158.73|161|158.6|161.13|158.73|161|158.6|0
1652117310000|2022-05-09 17:28:30|160.93|158.53|162.06|159.66|162.06|159.66|160.93|158.53|0
1652117320000|2022-05-09 17:28:40|162.39|159.99|163.13|160.73|163.13|160.73|162.39|159.99|0
1652117330000|2022-05-09 17:28:50|163.46|161.06|163.8|161.4|163.8|161.4|163.13|160.73|0
1652117340000|2022-05-09 17:29:00|163.13|160.73|163.94|161.54|163.94|161.54|163.13|160.73|0
1652117350000|2022-05-09 17:29:10|163.73|161.33|163.8|161.4|164.07|161.67|163.73|161.33|0
1652117360000|2022-05-09 17:29:20|164.07|161.67|165.55|163.15|165.55|163.15|164.07|161.67|0
1652117370000|2022-05-09 17:29:30|166.56|164.16|165.55|163.15|166.56|164.16|165.55|163.15|0
1652117380000|2022-05-09 17:29:40|165.68|163.28|165.95|163.55|165.95|163.55|165.68|163.28|0
1652117390000|2022-05-09 17:29:50|165.68|163.28|164.91|162.51|165.68|163.28|164.51|162.11|0
1652117400000|2022-05-09 17:30:00|164.64|162.24|165.32|162.92|165.32|162.92|164.64|162.24|0
1652117410000|2022-05-09 17:30:10|164.84|162.44|165.86|163.46|165.86|163.46|164.84|162.44|0
1652117420000|2022-05-09 17:30:20|165.38|162.98|165.45|163.05|165.45|163.05|165.32|162.92|0
1652117430000|2022-05-09 17:30:30|165.86|163.46|165.99|163.59|165.99|163.59|165.86|163.46|0
1652117440000|2022-05-09 17:30:40|166.54|164.14|166.4|164|166.54|164.14|165.86|163.46|0
1652117450000|2022-05-09 17:30:50|166.54|164.14|166.67|164.27|166.67|164.27|166.54|164.14|0
1652117460000|2022-05-09 17:31:00|166.13|163.73|166.27|163.87|166.54|164.14|166.13|163.73|0
1652117470000|2022-05-09 17:31:10|166.13|163.73|166.74|164.34|166.74|164.34|165.99|163.59|0
1652117480000|2022-05-09 17:31:20|166.27|163.87|165.99|163.59|166.27|163.87|165.99|163.59|0
1652117490000|2022-05-09 17:31:30|165.86|163.46|165.59|163.19|165.86|163.46|165.32|162.92|0
1652117500000|2022-05-09 17:31:40|165.32|162.92|164.51|162.11|165.32|162.92|164.37|161.97|0
1652117510000|2022-05-09 17:31:50|164.91|162.51|165.65|163.25|165.65|163.25|164.91|162.51|0
1652117520000|2022-05-09 17:32:00|165.59|163.19|164.24|161.84|165.59|163.19|164.24|161.84|0
1652117530000|2022-05-09 17:32:10|164.1|161.7|164.23|161.83|164.24|161.84|164.1|161.7|0
1652117540000|2022-05-09 17:32:20|163.9|161.5|163.7|161.3|163.9|161.5|163.56|161.16|0
1652117550000|2022-05-09 17:32:30|163.29|160.89|162.62|160.22|163.29|160.89|162.62|160.22|0
1652117560000|2022-05-09 17:32:40|162.89|160.49|162.76|160.36|162.89|160.49|162.76|160.36|0
1652117570000|2022-05-09 17:32:50|162.49|160.09|162.09|159.69|162.49|160.09|161.95|159.55|0
1652117580000|2022-05-09 17:33:00|161.48|159.08|159.16|156.76|161.48|159.08|159.03|156.63|0
1652117590000|2022-05-09 17:33:10|159.69|157.29|160.22|157.82|160.22|157.82|159.69|157.29|0
1652117600000|2022-05-09 17:33:20|160.35|157.95|160.62|158.22|160.62|158.22|160.35|157.95|0
1652117610000|2022-05-09 17:33:30|160.88|158.48|160.75|158.35|160.88|158.48|160.48|158.08|0
1652117620000|2022-05-09 17:33:40|160.88|158.48|160.68|158.28|161.28|158.88|160.62|158.22|0
1652117630000|2022-05-09 17:33:50|160.95|158.55|160.75|158.35|160.95|158.55|160.75|158.35|0
1652117640000|2022-05-09 17:34:00|160.68|158.28|160.75|158.35|160.75|158.35|160.48|158.08|0
1652117650000|2022-05-09 17:34:10|160.48|158.08|160.08|157.68|160.48|158.08|160.08|157.68|0
1652117660000|2022-05-09 17:34:20|159.55|157.15|159.69|157.29|160.08|157.68|159.55|157.15|0
1652117670000|2022-05-09 17:34:30|159.82|157.42|158.5|156.1|159.82|157.42|158.36|155.96|0
1652117680000|2022-05-09 17:34:40|158.63|156.23|158.03|155.63|158.63|156.23|158.03|155.63|0
1652117690000|2022-05-09 17:34:50|158.36|155.96|158.03|155.63|158.36|155.96|158.03|155.63|0
1652117700000|2022-05-09 17:35:00|157.97|155.57|158.16|155.76|158.29|155.89|157.97|155.57|0
1652117710000|2022-05-09 17:35:10|157.84|155.44|157.5|155.1|157.97|155.57|157.18|154.78|0
1652117720000|2022-05-09 17:35:20|156.91|154.51|157.37|154.97|157.44|155.04|156.91|154.51|0
1652117730000|2022-05-09 17:35:30|157.31|154.91|157.11|154.71|157.31|154.91|157.05|154.65|0
1652117740000|2022-05-09 17:35:40|156.91|154.51|157.31|154.91|157.31|154.91|156.91|154.51|0
1652117750000|2022-05-09 17:35:50|157.18|154.78|157.37|154.97|157.37|154.97|157.18|154.78|0
1652117760000|2022-05-09 17:36:00|157.31|154.91|156.39|153.99|157.31|154.91|156.39|153.99|0
1652117770000|2022-05-09 17:36:10|156.58|154.18|156.52|154.12|156.58|154.18|156.39|153.99|0
1652117780000|2022-05-09 17:36:20|156.78|154.38|157.04|154.64|157.04|154.64|156.78|154.38|0
1652117790000|2022-05-09 17:36:30|156.91|154.51|157.44|155.04|157.44|155.04|156.91|154.51|0
1652117800000|2022-05-09 17:36:40|157.5|155.1|157.9|155.5|157.9|155.5|157.37|154.97|0
1652117810000|2022-05-09 17:36:50|158.1|155.7|157.7|155.3|158.1|155.7|157.7|155.3|0
1652117820000|2022-05-09 17:37:00|157.83|155.43|157.17|154.77|157.83|155.43|157.17|154.77|0
1652117830000|2022-05-09 17:37:10|157.31|154.91|157.31|154.91|157.31|154.91|157.31|154.91|0
1652117840000|2022-05-09 17:37:20|157.17|154.77|157.44|155.04|157.83|155.43|157.17|154.77|0
1652117850000|2022-05-09 17:37:30|157.17|154.77|156.58|154.18|157.17|154.77|156.52|154.12|0
1652117860000|2022-05-09 17:37:40|156.52|154.12|156.13|153.73|156.52|154.12|155.86|153.46|0
1652117870000|2022-05-09 17:37:50|156.39|153.99|156.58|154.18|156.58|154.18|156.39|153.99|0
1652117880000|2022-05-09 17:38:00|156.39|153.99|156.78|154.38|156.78|154.38|156.39|153.99|0
1652117890000|2022-05-09 17:38:10|156.52|154.12|156.52|154.12|156.52|154.12|156.06|153.66|0
1652117900000|2022-05-09 17:38:20|156.26|153.86|155.86|153.46|156.26|153.86|155.6|153.2|0
1652117910000|2022-05-09 17:38:30|155.99|153.59|155.99|153.59|156.25|153.85|155.99|153.59|0
1652117920000|2022-05-09 17:38:40|156.12|153.72|155.73|153.33|156.25|153.85|155.73|153.33|0
1652117930000|2022-05-09 17:38:50|155.86|153.46|155.99|153.59|155.99|153.59|155.86|153.46|0
1652117940000|2022-05-09 17:39:00|156.25|153.85|157.04|154.64|157.04|154.64|156.25|153.85|0
1652117950000|2022-05-09 17:39:10|156.78|154.38|156.65|154.25|156.78|154.38|156.39|153.99|0
1652117960000|2022-05-09 17:39:20|157.04|154.64|157.17|154.77|157.7|155.3|157.04|154.64|0
1652117970000|2022-05-09 17:39:30|157.43|155.03|157.43|155.03|157.43|155.03|157.3|154.9|0
1652117980000|2022-05-09 17:39:40|157.04|154.64|156.78|154.38|157.04|154.64|156.25|153.85|0
1652117990000|2022-05-09 17:39:50|157.3|154.9|157.5|155.1|157.83|155.43|157.3|154.9|0
1652118000000|2022-05-09 17:40:00|157.3|154.9|157.7|155.3|157.7|155.3|157.3|154.9|0
1652118010000|2022-05-09 17:40:10|157.43|155.03|157.7|155.3|157.7|155.3|157.43|155.03|0
1652118020000|2022-05-09 17:40:20|157.56|155.16|157.7|155.3|157.7|155.3|157.56|155.16|0
1652118030000|2022-05-09 17:40:30|158.36|155.96|158.88|156.48|158.88|156.48|158.36|155.96|0
1652118040000|2022-05-09 17:40:40|158.36|155.96|158.09|155.69|158.36|155.96|158.09|155.69|0
1652118050000|2022-05-09 17:40:50|158.62|156.22|159.41|157.01|159.41|157.01|158.62|156.22|0
1652118060000|2022-05-09 17:41:00|159.15|156.75|159.54|157.14|159.54|157.14|159.02|156.62|0
1652118070000|2022-05-09 17:41:10|159.94|157.54|161.54|159.14|161.54|159.14|159.94|157.54|0
1652118080000|2022-05-09 17:41:20|160.61|158.21|160.21|157.81|160.61|158.21|160.21|157.81|0
1652118090000|2022-05-09 17:41:30|160.07|157.67|160.74|158.34|160.87|158.47|160.07|157.67|0
1652118100000|2022-05-09 17:41:40|161.01|158.61|160.87|158.47|161.01|158.61|160.74|158.34|0
1652118110000|2022-05-09 17:41:50|161.07|158.67|162.34|159.94|162.41|160.01|161.01|158.61|0
1652118120000|2022-05-09 17:42:00|162.21|159.81|162.14|159.74|162.88|160.48|162.07|159.67|0
1652118130000|2022-05-09 17:42:10|161.74|159.34|162.21|159.81|162.21|159.81|161.74|159.34|0
1652118140000|2022-05-09 17:42:20|162.34|159.94|162.34|159.94|162.47|160.07|162.34|159.94|0
1652118150000|2022-05-09 17:42:30|162|159.6|162.21|159.81|162.21|159.81|162|159.6|0
1652118160000|2022-05-09 17:42:40|162.61|160.21|162.74|160.34|162.88|160.48|162.61|160.21|0
1652118170000|2022-05-09 17:42:50|162.61|160.21|162.27|159.87|162.61|160.21|162.07|159.67|0
1652118180000|2022-05-09 17:43:00|162.61|160.21|163.41|161.01|163.41|161.01|162.47|160.07|0
1652118190000|2022-05-09 17:43:10|164.02|161.62|163.68|161.28|164.09|161.69|163.68|161.28|0
1652118200000|2022-05-09 17:43:20|163.55|161.15|163.28|160.88|163.68|161.28|163.28|160.88|0
1652118210000|2022-05-09 17:43:30|163.14|160.74|163.68|161.28|163.68|161.28|163.14|160.74|0
1652118220000|2022-05-09 17:43:40|164.08|161.68|164.22|161.82|164.89|162.49|164.08|161.68|0
1652118230000|2022-05-09 17:43:50|163.95|161.55|164.08|161.68|164.49|162.09|163.95|161.55|0
1652118240000|2022-05-09 17:44:00|163.81|161.41|164.08|161.68|164.08|161.68|163.81|161.41|0
1652118250000|2022-05-09 17:44:10|163.81|161.41|163.01|160.61|163.81|161.41|163.01|160.61|0
1652118260000|2022-05-09 17:44:20|162.94|160.54|163.81|161.41|163.81|161.41|162.94|160.54|0
1652118270000|2022-05-09 17:44:30|163.95|161.55|164.22|161.82|164.22|161.82|163.95|161.55|0
1652118280000|2022-05-09 17:44:40|164.42|162.02|163.81|161.41|164.42|162.02|163.81|161.41|0
1652118290000|2022-05-09 17:44:50|164.22|161.82|164.08|161.68|164.35|161.95|164.08|161.68|0
1652118300000|2022-05-09 17:45:00|164.22|161.82|165.43|163.03|165.43|163.03|164.22|161.82|0
1652118310000|2022-05-09 17:45:10|165.57|163.17|165.3|162.9|165.57|163.17|165.3|162.9|0
1652118320000|2022-05-09 17:45:20|165.16|162.76|165.03|162.63|165.3|162.9|165.03|162.63|0
1652118330000|2022-05-09 17:45:30|164.49|162.09|164.49|162.09|164.62|162.22|164.22|161.82|0
1652118340000|2022-05-09 17:45:40|164.62|162.22|164.35|161.95|164.89|162.49|164.35|161.95|0
1652118350000|2022-05-09 17:45:50|164.28|161.88|163.95|161.55|164.28|161.88|163.68|161.28|0
1652118360000|2022-05-09 17:46:00|163.01|160.61|163.14|160.74|163.41|161.01|163.01|160.61|0
1652118370000|2022-05-09 17:46:10|163.01|160.61|162.53|160.13|163.01|160.61|162.53|160.13|0
1652118380000|2022-05-09 17:46:20|162.47|160.07|162.47|160.07|162.74|160.34|162.47|160.07|0
1652118390000|2022-05-09 17:46:30|162.6|160.2|162.74|160.34|162.74|160.34|162.47|160.07|0
1652118400000|2022-05-09 17:46:40|162.8|160.4|162.47|160.07|162.8|160.4|162.47|160.07|0
1652118410000|2022-05-09 17:46:50|162.33|159.93|162.07|159.67|162.4|160|162.07|159.67|0
1652118420000|2022-05-09 17:47:00|161.93|159.53|161|158.6|161.93|159.53|161|158.6|0
1652118430000|2022-05-09 17:47:10|160.86|158.46|161.66|159.26|161.66|159.26|160.66|158.26|0
1652118440000|2022-05-09 17:47:20|161.53|159.13|161.8|159.4|161.93|159.53|161.53|159.13|0
1652118450000|2022-05-09 17:47:30|161.66|159.26|162.47|160.07|162.47|160.07|161.66|159.26|0
1652118460000|2022-05-09 17:47:40|162.8|160.4|163.94|161.54|163.94|161.54|162.73|160.33|0
1652118470000|2022-05-09 17:47:50|164.01|161.61|164.62|162.22|164.62|162.22|163.94|161.54|0
1652118480000|2022-05-09 17:48:00|165.43|163.03|165.16|162.76|165.43|163.03|165.16|162.76|0
1652118490000|2022-05-09 17:48:10|164.75|162.35|164.89|162.49|164.89|162.49|164.62|162.22|0
1652118500000|2022-05-09 17:48:20|164.48|162.08|164.35|161.95|164.62|162.22|164.35|161.95|0
1652118510000|2022-05-09 17:48:30|164.82|162.42|164.89|162.49|165.09|162.69|164.75|162.35|0
1652118520000|2022-05-09 17:48:40|164.82|162.42|163.94|161.54|164.82|162.42|163.94|161.54|0
1652118530000|2022-05-09 17:48:50|163.81|161.41|163.14|160.74|163.81|161.41|163.14|160.74|0
1652118540000|2022-05-09 17:49:00|162.87|160.47|162.6|160.2|162.87|160.47|162.6|160.2|0
1652118550000|2022-05-09 17:49:10|162.33|159.93|161.99|159.59|162.33|159.93|161.99|159.59|0
1652118560000|2022-05-09 17:49:20|161.93|159.53|161.26|158.86|161.93|159.53|161.26|158.86|0
1652118570000|2022-05-09 17:49:30|161.39|158.99|161.8|159.4|161.8|159.4|161.39|158.99|0
1652118580000|2022-05-09 17:49:40|161.26|158.86|161.66|159.26|161.66|159.26|161.19|158.79|0
1652118590000|2022-05-09 17:49:50|161.19|158.79|161.13|158.73|161.26|158.86|160.99|158.59|0
1652118600000|2022-05-09 17:50:00|161.53|159.13|160.86|158.46|161.53|159.13|160.86|158.46|0
1652118610000|2022-05-09 17:50:10|161.13|158.73|161.53|159.13|161.53|159.13|161.13|158.73|0
1652118620000|2022-05-09 17:50:20|161.66|159.26|161.66|159.26|161.93|159.53|161.66|159.26|0
1652118630000|2022-05-09 17:50:30|161.13|158.73|161.26|158.86|161.26|158.86|160.99|158.59|0
1652118640000|2022-05-09 17:50:40|161.19|158.79|161.53|159.13|161.66|159.26|161.19|158.79|0
1652118650000|2022-05-09 17:50:50|161.79|159.39|160.73|158.33|161.79|159.39|160.73|158.33|0
1652118660000|2022-05-09 17:51:00|160.59|158.19|159.8|157.4|160.59|158.19|159.46|157.06|0
1652118670000|2022-05-09 17:51:10|159.53|157.13|158.87|156.47|159.53|157.13|158.87|156.47|0
1652118680000|2022-05-09 17:51:20|158.6|156.2|157.94|155.54|158.6|156.2|157.94|155.54|0
1652118690000|2022-05-09 17:51:30|157.81|155.41|157.42|155.02|157.81|155.41|157.42|155.02|0
1652118700000|2022-05-09 17:51:40|157.55|155.15|157.09|154.69|157.55|155.15|157.09|154.69|0
1652118710000|2022-05-09 17:51:50|157.15|154.75|157.29|154.89|157.29|154.89|157.02|154.62|0
1652118720000|2022-05-09 17:52:00|156.89|154.49|157.02|154.62|157.02|154.62|156.76|154.36|0
1652118730000|2022-05-09 17:52:10|156.37|153.97|156.11|153.71|156.5|154.1|156.11|153.71|0
1652118740000|2022-05-09 17:52:20|155.97|153.57|155.71|153.31|155.97|153.57|155.71|153.31|0
1652118750000|2022-05-09 17:52:30|155.84|153.44|155.78|153.38|155.84|153.44|155.71|153.31|0
1652118760000|2022-05-09 17:52:40|155.97|153.57|155.58|153.18|155.97|153.57|155.45|153.05|0
1652118770000|2022-05-09 17:52:50|155.71|153.31|155.25|152.85|155.71|153.31|154.93|152.53|0
1652118780000|2022-05-09 17:53:00|155.19|152.79|155.06|152.66|155.19|152.79|155.06|152.66|0
1652118790000|2022-05-09 17:53:10|154.93|152.53|155.32|152.92|155.58|153.18|154.93|152.53|0
1652118800000|2022-05-09 17:53:20|155.45|153.05|155.71|153.31|155.71|153.31|155.45|153.05|0
1652118810000|2022-05-09 17:53:30|155.58|153.18|155.45|153.05|155.64|153.24|155.45|153.05|0
1652118820000|2022-05-09 17:53:40|155.58|153.18|155.06|152.66|155.58|153.18|155.06|152.66|0
1652118830000|2022-05-09 17:53:50|154.67|152.27|154.93|152.53|154.93|152.53|154.67|152.27|0
1652118840000|2022-05-09 17:54:00|154.8|152.4|153.76|151.36|154.8|152.4|153.76|151.36|0
1652118850000|2022-05-09 17:54:10|153.63|151.23|153.63|151.23|153.63|151.23|153.3|150.9|0
1652118860000|2022-05-09 17:54:20|153.37|150.97|154.02|151.62|154.02|151.62|153.37|150.97|0
1652118870000|2022-05-09 17:54:30|154.15|151.75|154.99|152.59|155.06|152.66|154.15|151.75|0
1652118880000|2022-05-09 17:54:40|155.06|152.66|155.32|152.92|155.32|152.92|154.8|152.4|0
1652118890000|2022-05-09 17:54:50|155.19|152.79|155.19|152.79|155.25|152.85|155.19|152.79|0
1652118900000|2022-05-09 17:55:00|154.93|152.53|155.06|152.66|155.25|152.85|154.93|152.53|0
1652118910000|2022-05-09 17:55:10|154.93|152.53|154.67|152.27|154.93|152.53|154.67|152.27|0
1652118920000|2022-05-09 17:55:20|155.06|152.66|155.45|153.05|155.45|153.05|155.06|152.66|0
1652118930000|2022-05-09 17:55:30|156.1|153.7|156.62|154.22|156.62|154.22|156.1|153.7|0
1652118940000|2022-05-09 17:55:40|157.02|154.62|156.03|153.63|157.02|154.62|156.03|153.63|0
1652118950000|2022-05-09 17:55:50|156.49|154.09|156.16|153.76|156.49|154.09|156.1|153.7|0
1652118960000|2022-05-09 17:56:00|156.23|153.83|156.89|154.49|156.89|154.49|156.1|153.7|0
1652118970000|2022-05-09 17:56:10|157.02|154.62|157.15|154.75|157.67|155.27|157.02|154.62|0
1652118980000|2022-05-09 17:56:20|156.89|154.49|156.86|154.46|157.28|154.88|156.86|154.46|0
1652118990000|2022-05-09 17:56:30|157.19|154.79|158.55|156.15|158.55|156.15|156.99|154.59|0
1652119000000|2022-05-09 17:56:40|158.29|155.89|157.56|155.16|158.29|155.89|157.56|155.16|0
1652119010000|2022-05-09 17:56:50|157.63|155.23|157.9|155.5|158.03|155.63|157.5|155.1|0
1652119020000|2022-05-09 17:57:00|157.77|155.37|157.5|155.1|157.9|155.5|157.5|155.1|0
1652119030000|2022-05-09 17:57:10|157.64|155.24|158.43|156.03|158.43|156.03|157.64|155.24|0
1652119040000|2022-05-09 17:57:20|159.35|156.95|160.88|158.48|160.88|158.48|159.35|156.95|0
1652119050000|2022-05-09 17:57:30|160.55|158.15|159.88|157.48|160.55|158.15|159.88|157.48|0
1652119060000|2022-05-09 17:57:40|159.81|157.41|160.41|158.01|160.41|158.01|159.62|157.22|0
1652119070000|2022-05-09 17:57:50|160.94|158.54|160.94|158.54|160.94|158.54|160.81|158.41|0
1652119080000|2022-05-09 17:58:00|160.81|158.41|159.88|157.48|160.81|158.41|159.88|157.48|0
1652119090000|2022-05-09 17:58:10|159.61|157.21|159.02|156.62|159.61|157.21|159.02|156.62|0
1652119100000|2022-05-09 17:58:20|159.09|156.69|159.61|157.21|159.61|157.21|159.09|156.69|0
1652119110000|2022-05-09 17:58:30|159.75|157.35|159.08|156.68|159.75|157.35|159.08|156.68|0
1652119120000|2022-05-09 17:58:40|159.35|156.95|159.15|156.75|159.35|156.95|159.08|156.68|0
1652119130000|2022-05-09 17:58:50|159.22|156.82|159.88|157.48|160.14|157.74|159.22|156.82|0
1652119140000|2022-05-09 17:59:00|160.21|157.81|160.08|157.68|160.21|157.81|160.01|157.61|0
1652119150000|2022-05-09 17:59:10|160.28|157.88|160.01|157.61|160.41|158.01|160.01|157.61|0
1652119160000|2022-05-09 17:59:20|159.75|157.35|159.48|157.08|159.75|157.35|159.48|157.08|0
1652119170000|2022-05-09 17:59:30|159.35|156.95|159.41|157.01|159.48|157.08|159.22|156.82|0
1652119180000|2022-05-09 17:59:40|159.75|157.35|159.35|156.95|159.75|157.35|159.35|156.95|0
1652119190000|2022-05-09 17:59:50|159.48|157.08|159.22|156.82|159.61|157.21|159.22|156.82|0
1652119200000|2022-05-09 18:00:00|159.35|156.95|159.74|157.34|159.74|157.34|159.08|156.68|0
1652119210000|2022-05-09 18:00:10|159.48|157.08|159.21|156.81|159.48|157.08|159.21|156.81|0
1652119220000|2022-05-09 18:00:20|159.61|157.21|160.01|157.61|160.01|157.61|159.48|157.08|0
1652119230000|2022-05-09 18:00:30|160.87|158.47|160.21|157.81|160.87|158.47|160.01|157.61|0
1652119240000|2022-05-09 18:00:40|160.01|157.61|160.01|157.61|160.01|157.61|160.01|157.61|0
1652119250000|2022-05-09 18:00:50|160.67|158.27|160.81|158.41|160.94|158.54|160.67|158.27|0
1652119260000|2022-05-09 18:01:00|160.67|158.27|161.87|159.47|161.87|159.47|160.67|158.27|0
1652119270000|2022-05-09 18:01:10|161.21|158.81|161.34|158.94|161.67|159.27|161.21|158.81|0
1652119280000|2022-05-09 18:01:20|161.07|158.67|161.87|159.47|161.87|159.47|160.94|158.54|0
1652119290000|2022-05-09 18:01:30|162.01|159.61|161.21|158.81|162.01|159.61|161.21|158.81|0
1652119300000|2022-05-09 18:01:40|161.34|158.94|161.61|159.21|161.8|159.4|161.34|158.94|0
1652119310000|2022-05-09 18:01:50|161.34|158.94|162.27|159.87|162.68|160.28|161.34|158.94|0
1652119320000|2022-05-09 18:02:00|161.87|159.47|162.54|160.14|162.94|160.54|161.87|159.47|0
1652119330000|2022-05-09 18:02:10|162.74|160.34|162.67|160.27|163.14|160.74|162.67|160.27|0
1652119340000|2022-05-09 18:02:20|163.01|160.61|162.04|159.64|163.35|160.95|162.04|159.64|0
1652119350000|2022-05-09 18:02:30|161.77|159.37|161.16|158.76|161.77|159.37|161.16|158.76|0
1652119360000|2022-05-09 18:02:40|161.1|158.7|161.07|158.19|161.1|158.7|160.43|158.03|0
1652119370000|2022-05-09 18:02:50|160.94|158.06|160.94|158.06|161.2|158.32|160.94|158.06|0
1652119380000|2022-05-09 18:03:00|160.67|157.79|161.13|158.25|161.13|158.25|160.47|157.59|0
1652119390000|2022-05-09 18:03:10|161.34|158.46|161.13|158.25|161.34|158.46|160.67|157.79|0
1652119400000|2022-05-09 18:03:20|161.47|158.59|161.34|158.46|162.01|159.13|161.34|158.46|0
1652119410000|2022-05-09 18:03:30|160.94|158.06|160|157.12|160.94|158.06|160|157.12|0
1652119420000|2022-05-09 18:03:40|160.14|157.26|159.87|156.99|160.14|157.26|159.47|156.59|0
1652119430000|2022-05-09 18:03:50|159.8|156.92|159.07|156.19|159.8|156.92|159.07|156.19|0
1652119440000|2022-05-09 18:04:00|159.6|156.72|159.07|156.19|159.6|156.72|159.07|156.19|0
1652119450000|2022-05-09 18:04:10|158.94|156.06|159.74|156.86|159.74|156.86|158.94|156.06|0
1652119460000|2022-05-09 18:04:20|159.6|156.72|159.8|156.92|159.87|156.99|159.6|156.72|0
1652119470000|2022-05-09 18:04:30|160|157.12|159.8|156.92|160|157.12|159.8|156.92|0
1652119480000|2022-05-09 18:04:40|159.34|156.46|159.34|156.46|159.34|156.46|159.07|156.19|0
1652119490000|2022-05-09 18:04:50|159.47|156.59|159.87|156.99|159.87|156.99|159.47|156.59|0
1652119500000|2022-05-09 18:05:00|160|157.12|160.13|157.25|160.13|157.25|160|157.12|0
1652119510000|2022-05-09 18:05:10|161.07|158.19|161.4|158.52|161.47|158.59|160.8|157.92|0
1652119520000|2022-05-09 18:05:20|161.33|158.45|160.8|157.92|161.33|158.45|160.8|157.92|0
1652119530000|2022-05-09 18:05:30|160.4|157.52|160.53|157.65|160.67|157.79|160.4|157.52|0
1652119540000|2022-05-09 18:05:40|160.13|157.25|160.13|157.25|160.27|157.39|160|157.12|0
1652119550000|2022-05-09 18:05:50|160|157.12|159.87|156.99|160.13|157.25|159.87|156.99|0
1652119560000|2022-05-09 18:06:00|159.47|156.59|159.47|156.59|160|157.12|159.47|156.59|0
1652119570000|2022-05-09 18:06:10|159.73|156.85|159.6|156.72|160|157.12|159.6|156.72|0
1652119580000|2022-05-09 18:06:20|159.07|156.19|159.2|156.32|159.47|156.59|159.07|156.19|0
1652119590000|2022-05-09 18:06:30|158.94|156.06|159|156.12|159|156.12|158.8|155.92|0
1652119600000|2022-05-09 18:06:40|158.94|156.06|158.14|155.26|158.94|156.06|157.61|154.73|0
1652119610000|2022-05-09 18:06:50|158.01|155.13|157.48|154.6|158.01|155.13|157.48|154.6|0
1652119620000|2022-05-09 18:07:00|157.61|154.73|157.48|154.6|157.68|154.8|157.48|154.6|0
1652119630000|2022-05-09 18:07:10|157.61|154.73|157.28|154.4|157.61|154.73|157.28|154.4|0
1652119640000|2022-05-09 18:07:20|157.22|154.34|158.01|155.13|158.01|155.13|157.22|154.34|0
1652119650000|2022-05-09 18:07:30|158.14|155.26|158.27|155.39|158.27|155.39|158.14|155.26|0
1652119660000|2022-05-09 18:07:40|158.01|155.13|157.48|154.6|158.01|155.13|157.48|154.6|0
1652119670000|2022-05-09 18:07:50|157.35|154.47|157.74|154.86|157.74|154.86|157.35|154.47|0
1652119680000|2022-05-09 18:08:00|157.61|154.73|157.48|154.6|157.61|154.73|157.48|154.6|0
1652119690000|2022-05-09 18:08:10|156.95|154.07|157.48|154.6|157.48|154.6|156.95|154.07|0
1652119700000|2022-05-09 18:08:20|157.35|154.47|158.07|155.19|158.07|155.19|157.35|154.47|0
1652119710000|2022-05-09 18:08:30|158.01|155.13|157.61|154.73|158.01|155.13|157.61|154.73|0
1652119720000|2022-05-09 18:08:40|157.41|154.53|157.35|154.47|157.41|154.53|157.35|154.47|0
1652119730000|2022-05-09 18:08:50|157.41|154.53|157.08|154.2|157.41|154.53|157.08|154.2|0
1652119740000|2022-05-09 18:09:00|156.69|153.81|156.03|153.15|156.69|153.81|156.03|153.15|0
1652119750000|2022-05-09 18:09:10|155.9|153.02|156.03|153.15|156.29|153.41|155.9|153.02|0
1652119760000|2022-05-09 18:09:20|156.29|153.41|157.61|154.73|157.61|154.73|156.29|153.41|0
1652119770000|2022-05-09 18:09:30|156.95|154.07|158|155.12|158|155.12|156.95|154.07|0
1652119780000|2022-05-09 18:09:40|158.07|155.19|157.61|154.73|158.27|155.39|157.61|154.73|0
1652119790000|2022-05-09 18:09:50|157.34|154.46|157.87|154.99|157.87|154.99|157.34|154.46|0
1652119800000|2022-05-09 18:10:00|156.82|153.94|156.69|153.81|156.82|153.94|156.69|153.81|0
1652119810000|2022-05-09 18:10:10|156.55|153.67|156.62|153.74|157.08|154.2|156.55|153.67|0
1652119820000|2022-05-09 18:10:20|156.55|153.67|156.62|153.74|156.69|153.81|156.55|153.67|0
1652119830000|2022-05-09 18:10:30|156.95|154.07|156.35|153.47|156.95|154.07|156.35|153.47|0
1652119840000|2022-05-09 18:10:40|156.42|153.54|156.95|154.07|157.34|154.46|156.29|153.41|0
1652119850000|2022-05-09 18:10:50|156.55|153.67|156.35|153.47|156.55|153.67|156.35|153.47|0
1652119860000|2022-05-09 18:11:00|156.95|154.07|157.8|154.92|157.8|154.92|156.95|154.07|0
1652119870000|2022-05-09 18:11:10|157.67|154.79|157.8|154.92|158|155.12|157.67|154.79|0
1652119880000|2022-05-09 18:11:20|158.27|155.39|157.74|154.86|158.27|155.39|157.74|154.86|0
1652119890000|2022-05-09 18:11:30|157.54|154.66|157.61|154.73|158|155.12|157.54|154.66|0
1652119900000|2022-05-09 18:11:40|157.47|154.59|157.61|154.73|157.61|154.73|156.95|154.07|0
1652119910000|2022-05-09 18:11:50|157.14|154.26|157.47|154.59|157.74|154.86|157.08|154.2|0
1652119920000|2022-05-09 18:12:00|157.41|154.53|158.66|155.78|158.8|155.92|157.41|154.53|0
1652119930000|2022-05-09 18:12:10|158|155.12|158.66|155.78|158.66|155.78|158|155.12|0
1652119940000|2022-05-09 18:12:20|158.93|156.05|158.93|156.05|158.93|156.05|158.93|156.05|0
1652119950000|2022-05-09 18:12:30|158.73|155.85|158.13|155.25|158.73|155.85|158.13|155.25|0
1652119960000|2022-05-09 18:12:40|158.06|155.18|158.53|155.65|158.53|155.65|158|155.12|0
1652119970000|2022-05-09 18:12:50|158.59|155.71|160.39|157.51|160.39|157.51|158.59|155.71|0
1652119980000|2022-05-09 18:13:00|159.99|157.11|160.39|157.51|160.39|157.51|159.46|156.58|0
1652119990000|2022-05-09 18:13:10|160.52|157.64|161.06|158.18|161.46|158.58|160.52|157.64|0
1652120000000|2022-05-09 18:13:20|160.85|157.97|159.99|157.11|160.85|157.97|159.99|157.11|0
1652120010000|2022-05-09 18:13:30|159.06|156.18|159.19|156.31|159.19|156.31|159.06|156.18|0
1652120020000|2022-05-09 18:13:40|159.12|156.24|158.59|155.71|159.12|156.24|158.59|155.71|0
1652120030000|2022-05-09 18:13:50|158.66|155.78|158.93|156.05|158.93|156.05|158.66|155.78|0
1652120040000|2022-05-09 18:14:00|158.53|155.65|158.46|155.58|158.53|155.65|158.4|155.52|0
1652120050000|2022-05-09 18:14:10|158.26|155.38|157.4|154.52|158.26|155.38|157.4|154.52|0
1652120060000|2022-05-09 18:14:20|158|155.12|158.13|155.25|158.13|155.25|157.73|154.85|0
1652120070000|2022-05-09 18:14:30|158.66|155.78|157.73|154.85|158.66|155.78|157.73|154.85|0
1652120080000|2022-05-09 18:14:40|158|155.12|157.73|154.85|158|155.12|157.73|154.85|0
1652120090000|2022-05-09 18:14:50|157.6|154.72|158|155.12|158.13|155.25|157.6|154.72|0
1652120100000|2022-05-09 18:15:00|157.87|154.99|158.26|155.38|159.59|156.71|157.87|154.99|0
1652120110000|2022-05-09 18:15:10|158|155.12|159.06|156.18|159.06|156.18|158|155.12|0
1652120120000|2022-05-09 18:15:20|158.79|155.91|158.26|155.38|159.06|156.18|158.26|155.38|0
1652120130000|2022-05-09 18:15:30|158.53|155.65|158.26|155.38|158.53|155.65|158.26|155.38|0
1652120140000|2022-05-09 18:15:40|158.66|155.78|159.19|156.31|159.59|156.71|158.66|155.78|0
1652120150000|2022-05-09 18:15:50|159.06|156.18|158.85|155.97|159.06|156.18|158.79|155.91|0
1652120160000|2022-05-09 18:16:00|158.53|155.65|159.12|156.24|159.12|156.24|158.53|155.65|0
1652120170000|2022-05-09 18:16:10|159.92|157.04|158.79|155.91|159.92|157.04|158.79|155.91|0
1652120180000|2022-05-09 18:16:20|158.52|155.64|158.52|155.64|158.85|155.97|158.52|155.64|0
1652120190000|2022-05-09 18:16:30|158.59|155.71|158.92|156.04|159.19|156.31|158.59|155.71|0
1652120200000|2022-05-09 18:16:40|158.85|155.97|159.45|156.57|159.45|156.57|158.85|155.97|0
1652120210000|2022-05-09 18:16:50|159.72|156.84|159.72|156.84|159.72|156.84|159.45|156.57|0
1652120220000|2022-05-09 18:17:00|160.38|157.5|160.78|157.9|160.78|157.9|160.38|157.5|0
1652120230000|2022-05-09 18:17:10|160.92|158.04|159.85|156.97|161.18|158.3|159.85|156.97|0
1652120240000|2022-05-09 18:17:20|159.98|157.1|160.92|158.04|160.92|158.04|159.98|157.1|0
1652120250000|2022-05-09 18:17:30|161.05|158.17|160.25|157.37|161.05|158.17|160.25|157.37|0
1652120260000|2022-05-09 18:17:40|160.65|157.77|160.12|157.24|160.65|157.77|160.12|157.24|0
1652120270000|2022-05-09 18:17:50|159.58|156.7|160.31|157.43|160.31|157.43|159.58|156.7|0
1652120280000|2022-05-09 18:18:00|160.05|157.17|160.25|157.37|160.25|157.37|159.98|157.1|0
1652120290000|2022-05-09 18:18:10|160.12|157.24|161.05|158.17|161.05|158.17|160.12|157.24|0
1652120300000|2022-05-09 18:18:20|162.25|159.37|162.12|159.24|162.25|159.37|162.12|159.24|0
1652120310000|2022-05-09 18:18:30|161.99|159.11|162.39|159.51|162.39|159.51|161.99|159.11|0
1652120320000|2022-05-09 18:18:40|162.52|159.64|162.79|159.91|162.79|159.91|162.32|159.44|0
1652120330000|2022-05-09 18:18:50|163.6|160.72|163.6|160.72|163.6|160.72|163.12|160.24|0
1652120340000|2022-05-09 18:19:00|163.12|160.24|162.66|159.78|163.12|160.24|162.52|159.64|0
1652120350000|2022-05-09 18:19:10|162.72|159.84|162.66|159.78|163.12|160.24|162.66|159.78|0
1652120360000|2022-05-09 18:19:20|162.79|159.91|162.12|159.24|162.79|159.91|162.12|159.24|0
1652120370000|2022-05-09 18:19:30|161.51|158.63|161.45|158.57|161.58|158.7|161.45|158.57|0
1652120380000|2022-05-09 18:19:40|161.51|158.63|161.91|159.03|161.91|159.03|161.38|158.5|0
1652120390000|2022-05-09 18:19:50|162.12|159.24|162.72|159.84|162.72|159.84|162.12|159.24|0
1652120400000|2022-05-09 18:20:00|163.06|160.18|161.18|158.3|163.06|160.18|161.18|158.3|0
1652120410000|2022-05-09 18:20:10|160.78|157.9|161.18|158.3|161.18|158.3|160.78|157.9|0
1652120420000|2022-05-09 18:20:20|161.85|158.97|160.98|158.1|161.91|159.03|160.98|158.1|0
1652120430000|2022-05-09 18:20:30|160.91|158.03|161.72|158.84|161.78|158.9|160.91|158.03|0
1652120440000|2022-05-09 18:20:40|161.85|158.97|161.91|159.03|161.91|159.03|161.58|158.7|0
1652120450000|2022-05-09 18:20:50|161.65|158.77|161.18|158.3|161.65|158.77|161.18|158.3|0
1652120460000|2022-05-09 18:21:00|160.64|157.76|160.51|157.63|160.78|157.9|160.51|157.63|0
1652120470000|2022-05-09 18:21:10|159.05|156.17|158.65|155.77|159.05|156.17|158.65|155.77|0
1652120480000|2022-05-09 18:21:20|158.58|155.7|159.31|156.43|159.31|156.43|158.58|155.7|0
1652120490000|2022-05-09 18:21:30|159.64|156.76|159.11|156.23|159.64|156.76|159.11|156.23|0
1652120500000|2022-05-09 18:21:40|159.64|156.76|158.78|155.9|159.64|156.76|158.78|155.9|0
1652120510000|2022-05-09 18:21:50|158.85|155.97|159.18|156.3|159.24|156.36|158.85|155.97|0
1652120520000|2022-05-09 18:22:00|159.05|156.17|158.52|155.64|159.05|156.17|158.45|155.57|0
1652120530000|2022-05-09 18:22:10|158.78|155.9|159.05|156.17|159.05|156.17|158.78|155.9|0
1652120540000|2022-05-09 18:22:20|159.18|156.3|159.31|156.43|159.58|156.7|159.18|156.3|0
1652120550000|2022-05-09 18:22:30|158.91|156.03|158.78|155.9|158.91|156.03|158.65|155.77|0
1652120560000|2022-05-09 18:22:40|158.58|155.7|157.85|154.97|158.58|155.7|157.85|154.97|0
1652120570000|2022-05-09 18:22:50|157.06|154.18|157.2|154.32|157.33|154.45|157.06|154.18|0
1652120580000|2022-05-09 18:23:00|157.39|154.51|157.46|154.58|157.46|154.58|157.06|154.18|0
1652120590000|2022-05-09 18:23:10|157.33|154.45|156.27|153.39|157.59|154.71|156.27|153.39|0
1652120600000|2022-05-09 18:23:20|156.14|153.26|156.14|153.26|156.54|153.66|156.14|153.26|0
1652120610000|2022-05-09 18:23:30|155.88|153|156.21|153.33|156.27|153.39|155.88|153|0
1652120620000|2022-05-09 18:23:40|156.14|153.26|156.4|153.52|156.4|153.52|155.88|153|0
1652120630000|2022-05-09 18:23:50|156.27|153.39|156.4|153.52|156.4|153.52|156.27|153.39|0
1652120640000|2022-05-09 18:24:00|156.27|153.39|156.27|153.39|156.27|153.39|156.14|153.26|0
1652120650000|2022-05-09 18:24:10|156.2|153.32|156.34|153.46|156.34|153.46|155.94|153.06|0
1652120660000|2022-05-09 18:24:20|155.88|153|156.01|153.13|156.01|153.13|155.88|153|0
1652120670000|2022-05-09 18:24:30|156.2|153.32|156.34|153.46|156.4|153.52|156.2|153.32|0
1652120680000|2022-05-09 18:24:40|156.01|153.13|156.14|153.26|156.4|153.52|156.01|153.13|0
1652120690000|2022-05-09 18:24:50|156.27|153.39|156.6|153.72|156.6|153.72|156.2|153.32|0
1652120700000|2022-05-09 18:25:00|156.67|153.79|156.14|153.26|156.67|153.79|155.88|153|0
1652120710000|2022-05-09 18:25:10|155.49|152.61|155.09|152.21|155.49|152.61|155.09|152.21|0
1652120720000|2022-05-09 18:25:20|154.83|151.95|154.7|151.82|154.89|152.01|154.63|151.75|0
1652120730000|2022-05-09 18:25:30|154.96|152.08|156.4|153.52|156.4|153.52|154.96|152.08|0
1652120740000|2022-05-09 18:25:40|156.53|153.65|156.53|153.65|156.8|153.92|156.53|153.65|0
1652120750000|2022-05-09 18:25:50|156.47|153.59|156.73|153.85|156.73|153.85|156.4|153.52|0
1652120760000|2022-05-09 18:26:00|156.8|153.92|155.75|152.87|156.8|153.92|155.75|152.87|0
1652120770000|2022-05-09 18:26:10|155.81|152.93|155.35|152.47|155.81|152.93|155.35|152.47|0
1652120780000|2022-05-09 18:26:20|155.22|152.34|154.83|151.95|155.22|152.34|154.83|151.95|0
1652120790000|2022-05-09 18:26:30|154.18|151.3|155.48|152.6|155.48|152.6|154.18|151.3|0
1652120800000|2022-05-09 18:26:40|155.74|152.86|155.48|152.6|155.74|152.86|155.22|152.34|0
1652120810000|2022-05-09 18:26:50|155.61|152.73|155.81|152.93|156.01|153.13|155.61|152.73|0
1652120820000|2022-05-09 18:27:00|156.01|153.13|155.48|152.6|156.79|153.91|155.48|152.6|0
1652120830000|2022-05-09 18:27:10|155.68|152.8|155.35|152.47|155.68|152.8|155.35|152.47|0
1652120840000|2022-05-09 18:27:20|155.22|152.34|154.7|151.82|155.28|152.4|154.7|151.82|0
1652120850000|2022-05-09 18:27:30|154.57|151.69|155.09|152.21|155.09|152.21|154.57|151.69|0
1652120860000|2022-05-09 18:27:40|154.83|151.95|154.7|151.82|154.83|151.95|154.57|151.69|0
1652120870000|2022-05-09 18:27:50|154.57|151.69|154.96|152.08|154.96|152.08|154.57|151.69|0
1652120880000|2022-05-09 18:28:00|154.7|151.82|154.18|151.3|154.7|151.82|154.18|151.3|0
1652120890000|2022-05-09 18:28:10|153.91|151.03|153.91|151.03|153.91|151.03|153.78|150.9|0
1652120900000|2022-05-09 18:28:20|154.11|151.23|153.65|150.77|154.11|151.23|153.65|150.77|0
1652120910000|2022-05-09 18:28:30|153.78|150.9|155.22|152.34|155.22|152.34|153.78|150.9|0
1652120920000|2022-05-09 18:28:40|155.09|152.21|155.54|152.66|155.74|152.86|155.09|152.21|0
1652120930000|2022-05-09 18:28:50|154.83|151.95|155.61|152.73|155.74|152.86|154.83|151.95|0
1652120940000|2022-05-09 18:29:00|156.14|153.26|156|153.12|156.14|153.26|156|153.12|0
1652120950000|2022-05-09 18:29:10|156.13|153.25|156.27|153.39|156.53|153.65|156.13|153.25|0
1652120960000|2022-05-09 18:29:20|156.13|153.25|156.46|153.58|156.46|153.58|156.13|153.25|0
1652120970000|2022-05-09 18:29:30|156.79|153.91|155.48|152.6|156.79|153.91|155.48|152.6|0
1652120980000|2022-05-09 18:29:40|156|153.12|156|153.12|156.13|153.25|156|153.12|0
1652120990000|2022-05-09 18:29:50|156.91|154.03|156.91|154.03|157.04|154.16|156.91|154.03|0
1652121000000|2022-05-09 18:30:00|157.04|154.16|156.39|153.51|157.04|154.16|156.39|153.51|0
1652121010000|2022-05-09 18:30:10|155.99|153.11|155.73|152.85|156.13|153.25|155.73|152.85|0
1652121020000|2022-05-09 18:30:20|155.86|152.98|155.47|152.59|155.86|152.98|155.47|152.59|0
1652121030000|2022-05-09 18:30:30|155.34|152.46|155.6|152.72|155.6|152.72|155.34|152.46|0
1652121040000|2022-05-09 18:30:40|155.47|152.59|155.6|152.72|155.73|152.85|155.47|152.59|0
1652121050000|2022-05-09 18:30:50|155.86|152.98|157.3|154.42|157.5|154.62|155.86|152.98|0
1652121060000|2022-05-09 18:31:00|157.17|154.29|156.65|153.77|157.17|154.29|156.65|153.77|0
1652121070000|2022-05-09 18:31:10|156.39|153.51|156.39|153.51|156.52|153.64|156.39|153.51|0
1652121080000|2022-05-09 18:31:20|156.25|153.37|155.86|152.98|156.25|153.37|155.86|152.98|0
1652121090000|2022-05-09 18:31:30|155.47|152.59|155.92|153.04|155.99|153.11|155.47|152.59|0
1652121100000|2022-05-09 18:31:40|155.6|152.72|155.27|152.39|155.6|152.72|155.27|152.39|0
1652121110000|2022-05-09 18:31:50|155.21|152.33|153.91|151.03|155.21|152.33|153.91|151.03|0
1652121120000|2022-05-09 18:32:00|153.78|150.9|153|150.12|154.17|151.29|153|150.12|0
1652121130000|2022-05-09 18:32:10|153.13|150.25|153.26|150.38|153.39|150.51|153|150.12|0
1652121140000|2022-05-09 18:32:20|153.13|150.25|153|150.12|153.13|150.25|152.87|149.99|0
1652121150000|2022-05-09 18:32:30|152.87|149.99|152.42|149.54|152.87|149.99|152.42|149.54|0
1652121160000|2022-05-09 18:32:40|152.49|149.61|152.1|149.22|152.49|149.61|152.1|149.22|0
1652121170000|2022-05-09 18:32:50|152.23|149.35|152.23|149.35|152.23|149.35|152.23|149.35|0
1652121180000|2022-05-09 18:33:00|152.36|149.48|152.36|149.48|152.62|149.74|152.36|149.48|0
1652121190000|2022-05-09 18:33:10|152.23|149.35|152.49|149.61|152.49|149.61|152.23|149.35|0
1652121200000|2022-05-09 18:33:20|152.36|149.48|153.26|150.38|153.26|150.38|152.36|149.48|0
1652121210000|2022-05-09 18:33:30|153|150.12|152.74|149.86|153|150.12|152.74|149.86|0
1652121220000|2022-05-09 18:33:40|152.62|149.74|152.74|149.86|152.74|149.86|152.62|149.74|0
1652121230000|2022-05-09 18:33:50|152.81|149.93|152.61|149.73|153|150.12|152.61|149.73|0
1652121240000|2022-05-09 18:34:00|153.06|150.18|153.52|150.64|153.52|150.64|153.06|150.18|0
1652121250000|2022-05-09 18:34:10|153.45|150.57|154.75|151.87|154.75|151.87|153.45|150.57|0
1652121260000|2022-05-09 18:34:20|155.86|152.98|156.64|153.76|156.64|153.76|155.53|152.65|0
1652121270000|2022-05-09 18:34:30|157.04|154.16|157.17|154.29|157.56|154.68|156.77|153.89|0
1652121280000|2022-05-09 18:34:40|157.04|154.16|156.9|154.02|157.04|154.16|156.51|153.63|0
1652121290000|2022-05-09 18:34:50|157.04|154.16|156.71|153.83|157.04|154.16|156.71|153.83|0
1652121300000|2022-05-09 18:35:00|155.47|152.59|156.64|153.76|156.64|153.76|155.47|152.59|0
1652121310000|2022-05-09 18:35:10|156.44|153.56|158.41|155.53|158.41|155.53|156.44|153.56|0
1652121320000|2022-05-09 18:35:20|158.48|155.6|158.61|155.73|158.61|155.73|158.22|155.34|0
1652121330000|2022-05-09 18:35:30|158.75|155.87|158.75|155.87|158.75|155.87|157.69|154.81|0
1652121340000|2022-05-09 18:35:40|158.61|155.73|158.22|155.34|158.68|155.8|158.22|155.34|0
1652121350000|2022-05-09 18:35:50|157.69|154.81|157.49|154.61|157.69|154.81|157.49|154.61|0
1652121360000|2022-05-09 18:36:00|157.3|154.42|156.31|153.43|157.3|154.42|156.31|153.43|0
1652121370000|2022-05-09 18:36:10|156.64|153.76|156.38|153.5|156.9|154.02|156.38|153.5|0
1652121380000|2022-05-09 18:36:20|156.25|153.37|155.59|152.71|156.38|153.5|155.59|152.71|0
1652121390000|2022-05-09 18:36:30|155.33|152.45|155.59|152.71|155.59|152.71|155.33|152.45|0
1652121400000|2022-05-09 18:36:40|154.94|152.06|155.07|152.19|155.07|152.19|154.94|152.06|0
1652121410000|2022-05-09 18:36:50|155.33|152.45|155.66|152.78|155.72|152.84|155.33|152.45|0
1652121420000|2022-05-09 18:37:00|155.72|152.84|154.94|152.06|155.72|152.84|154.81|151.93|0
1652121430000|2022-05-09 18:37:10|155.33|152.45|155.33|152.45|155.59|152.71|155.33|152.45|0
1652121440000|2022-05-09 18:37:20|155.2|152.32|156.12|153.24|156.12|153.24|155.2|152.32|0
1652121450000|2022-05-09 18:37:30|156.38|153.5|157.69|154.81|157.69|154.81|156.38|153.5|0
1652121460000|2022-05-09 18:37:40|157.56|154.68|157.43|154.55|157.69|154.81|157.43|154.55|0
1652121470000|2022-05-09 18:37:50|157.29|154.41|157.16|154.28|157.43|154.55|157.16|154.28|0
1652121480000|2022-05-09 18:38:00|156.9|154.02|158.74|155.86|158.74|155.86|156.9|154.02|0
1652121490000|2022-05-09 18:38:10|159.14|156.26|159.86|156.98|159.86|156.98|159.14|156.26|0
1652121500000|2022-05-09 18:38:20|159.93|157.05|158.87|155.99|159.93|157.05|158.87|155.99|0
1652121510000|2022-05-09 18:38:30|158.61|155.73|159.07|156.19|159.07|156.19|158.61|155.73|0
1652121520000|2022-05-09 18:38:40|159.4|156.52|159.33|156.45|159.67|156.79|159.33|156.45|0
1652121530000|2022-05-09 18:38:50|159.4|156.52|159.4|156.52|159.4|156.52|159.27|156.39|0
1652121540000|2022-05-09 18:39:00|159.01|156.13|157.69|154.81|159.01|156.13|157.69|154.81|0
1652121550000|2022-05-09 18:39:10|157.82|154.94|156.24|153.36|157.82|154.94|156.24|153.36|0
1652121560000|2022-05-09 18:39:20|156.37|153.49|156.11|153.23|156.37|153.49|156.11|153.23|0
1652121570000|2022-05-09 18:39:30|156.51|153.63|156.51|153.63|156.7|153.82|156.51|153.63|0
1652121580000|2022-05-09 18:39:40|156.57|153.69|156.9|154.02|157.22|154.34|156.57|153.69|0
1652121590000|2022-05-09 18:39:50|156.37|153.49|156.5|153.62|156.5|153.62|156.37|153.49|0
1652121600000|2022-05-09 18:40:00|155.98|153.1|156.5|153.62|157.16|154.28|155.98|153.1|0
1652121610000|2022-05-09 18:40:10|156.44|153.56|155.98|153.1|156.44|153.56|155.98|153.1|0
1652121620000|2022-05-09 18:40:20|156.11|153.23|155.72|152.84|156.11|153.23|155.72|152.84|0
1652121630000|2022-05-09 18:40:30|155.26|152.38|155.39|152.51|155.39|152.51|155.26|152.38|0
1652121640000|2022-05-09 18:40:40|155.59|152.71|155.65|152.77|155.72|152.84|155.59|152.71|0
1652121650000|2022-05-09 18:40:50|155.72|152.84|155.52|152.64|155.72|152.84|155.46|152.58|0
1652121660000|2022-05-09 18:41:00|155.78|152.9|155.59|152.71|156.11|153.23|155.59|152.71|0
1652121670000|2022-05-09 18:41:10|155.46|152.58|156.5|153.62|156.5|153.62|155.46|152.58|0
1652121680000|2022-05-09 18:41:20|157.48|154.6|156.7|153.82|157.48|154.6|156.7|153.82|0
1652121690000|2022-05-09 18:41:30|156.63|153.75|157.03|154.15|157.03|154.15|156.63|153.75|0
1652121700000|2022-05-09 18:41:40|156.24|153.36|156.24|153.36|156.3|153.42|156.24|153.36|0
1652121710000|2022-05-09 18:41:50|156.04|153.16|155.85|152.97|156.11|153.23|155.85|152.97|0
1652121720000|2022-05-09 18:42:00|155.52|152.64|155.33|152.45|155.52|152.64|155.33|152.45|0
1652121730000|2022-05-09 18:42:10|155.98|153.1|155.59|152.71|155.98|153.1|155.59|152.71|0
1652121740000|2022-05-09 18:42:20|155.26|152.38|155.46|152.58|155.59|152.71|155.26|152.38|0
1652121750000|2022-05-09 18:42:30|155.33|152.45|156.63|153.75|156.63|153.75|155.33|152.45|0
1652121760000|2022-05-09 18:42:40|156.5|153.62|156.11|153.23|156.5|153.62|156.11|153.23|0
1652121770000|2022-05-09 18:42:50|155.72|152.84|156.37|153.49|156.63|153.75|155.72|152.84|0
1652121780000|2022-05-09 18:43:00|156.63|153.75|156.63|153.75|156.63|153.75|156.63|153.75|0
1652121790000|2022-05-09 18:43:10|156.5|153.62|156.5|153.62|156.5|153.62|156.37|153.49|0
1652121800000|2022-05-09 18:43:20|156.17|153.29|156.37|153.49|156.63|153.75|156.17|153.29|0
1652121810000|2022-05-09 18:43:30|156.56|153.68|156.04|153.16|156.56|153.68|156.04|153.16|0
1652121820000|2022-05-09 18:43:40|156.24|153.36|156.5|153.62|156.5|153.62|156.17|153.29|0
1652121830000|2022-05-09 18:43:50|156.43|153.55|156.37|153.49|156.43|153.55|156.04|153.16|0
1652121840000|2022-05-09 18:44:00|155.98|153.1|156.5|153.62|156.5|153.62|155.98|153.1|0
1652121850000|2022-05-09 18:44:10|156.82|153.94|156.95|154.07|157.55|154.67|156.82|153.94|0
1652121860000|2022-05-09 18:44:20|157.29|154.41|156.82|153.94|157.29|154.41|156.82|153.94|0
1652121870000|2022-05-09 18:44:30|157.29|154.41|158.34|155.46|158.34|155.46|157.29|154.41|0
1652121880000|2022-05-09 18:44:40|157.94|155.06|158.07|155.19|158.34|155.46|157.94|155.06|0
1652121890000|2022-05-09 18:44:50|157.68|154.8|156.82|153.94|157.68|154.8|156.82|153.94|0
1652121900000|2022-05-09 18:45:00|156.37|153.49|157.68|154.8|157.68|154.8|156.37|153.49|0
1652121910000|2022-05-09 18:45:10|157.81|154.93|158.2|155.32|158.34|155.46|157.81|154.93|0
1652121920000|2022-05-09 18:45:20|157.94|155.06|157.22|154.34|157.94|155.06|157.08|154.2|0
1652121930000|2022-05-09 18:45:30|157.15|154.27|157.81|154.93|157.81|154.93|157.02|154.14|0
1652121940000|2022-05-09 18:45:40|157.41|154.53|157.94|155.06|157.94|155.06|157.41|154.53|0
1652121950000|2022-05-09 18:45:50|157.87|154.99|157.74|154.86|157.87|154.99|157.55|154.67|0
1652121960000|2022-05-09 18:46:00|157.81|154.93|157.48|154.6|157.81|154.93|157.41|154.53|0
1652121970000|2022-05-09 18:46:10|157.41|154.53|158.2|155.32|158.2|155.32|157.41|154.53|0
1652121980000|2022-05-09 18:46:20|158.66|155.78|158.47|155.59|158.73|155.85|158.47|155.59|0
1652121990000|2022-05-09 18:46:30|158.33|155.45|158.79|155.91|158.79|155.91|158.33|155.45|0
1652122000000|2022-05-09 18:46:40|158.86|155.98|159.92|157.04|159.92|157.04|158.86|155.98|0
1652122010000|2022-05-09 18:46:50|160.19|157.31|160.32|157.44|160.58|157.7|160.19|157.31|0
1652122020000|2022-05-09 18:47:00|159.85|156.97|160.05|157.17|160.05|157.17|159.85|156.97|0
1652122030000|2022-05-09 18:47:10|159.79|156.91|160.19|157.31|160.19|157.31|159.79|156.91|0
1652122040000|2022-05-09 18:47:20|159.79|156.91|161.78|158.9|161.78|158.9|159.79|156.91|0
1652122050000|2022-05-09 18:47:30|161.38|158.5|161.12|158.24|161.38|158.5|161.12|158.24|0
1652122060000|2022-05-09 18:47:40|161.25|158.37|161.38|158.5|161.38|158.5|160.98|158.1|0
1652122070000|2022-05-09 18:47:50|161.25|158.37|161.38|158.5|161.38|158.5|161.25|158.37|0
1652122080000|2022-05-09 18:48:00|161.65|158.77|161.58|158.7|161.78|158.9|161.58|158.7|0
1652122090000|2022-05-09 18:48:10|161.65|158.77|161.51|158.63|161.65|158.77|161.38|158.5|0
1652122100000|2022-05-09 18:48:20|161.78|158.9|162.05|159.17|162.11|159.23|161.78|158.9|0
1652122110000|2022-05-09 18:48:30|162.45|159.57|162.18|159.3|162.45|159.57|162.05|159.17|0
1652122120000|2022-05-09 18:48:40|162.05|159.17|162.18|159.3|162.18|159.3|161.98|159.1|0
1652122130000|2022-05-09 18:48:50|162.05|159.17|160.58|157.7|162.05|159.17|160.58|157.7|0
1652122140000|2022-05-09 18:49:00|160.05|157.17|159.26|156.38|160.05|157.17|159.26|156.38|0
1652122150000|2022-05-09 18:49:10|159.05|156.17|158.33|155.45|159.05|156.17|158.2|155.32|0
1652122160000|2022-05-09 18:49:20|158.2|155.32|158.46|155.58|158.46|155.58|158.07|155.19|0
1652122170000|2022-05-09 18:49:30|157.41|154.53|156.62|153.74|157.41|154.53|156.1|153.22|0
1652122180000|2022-05-09 18:49:40|156.88|154|156.75|153.87|156.88|154|156.42|153.54|0
1652122190000|2022-05-09 18:49:50|157.21|154.33|156.88|154|157.21|154.33|156.62|153.74|0
1652122200000|2022-05-09 18:50:00|156.75|153.87|155.45|152.57|156.75|153.87|155.32|152.44|0
1652122210000|2022-05-09 18:50:10|155.64|152.76|155.05|152.17|155.64|152.76|155.05|152.17|0
1652122220000|2022-05-09 18:50:20|155.31|152.43|153.63|150.75|155.31|152.43|153.63|150.75|0
1652122230000|2022-05-09 18:50:30|153.76|150.88|154.27|151.39|154.27|151.39|153.76|150.88|0
1652122240000|2022-05-09 18:50:40|154.14|151.26|154.73|151.85|154.92|152.04|153.88|151|0
1652122250000|2022-05-09 18:50:50|154.79|151.91|154.86|151.98|154.86|151.98|154.4|151.52|0
1652122260000|2022-05-09 18:51:00|154.92|152.04|157.28|154.4|157.28|154.4|154.73|151.85|0
1652122270000|2022-05-09 18:51:10|157.8|154.92|157.34|154.46|157.8|154.92|157.01|154.13|0
1652122280000|2022-05-09 18:51:20|156.75|153.87|157.41|154.53|157.41|154.53|156.23|153.35|0
1652122290000|2022-05-09 18:51:30|157.6|154.72|159.12|156.24|159.12|156.24|157.6|154.72|0
1652122300000|2022-05-09 18:51:40|158.99|156.11|158.99|156.11|158.99|156.11|158.72|155.84|0
1652122310000|2022-05-09 18:51:50|159.25|156.37|159.38|156.5|160.18|157.3|159.12|156.24|0
1652122320000|2022-05-09 18:52:00|159.25|156.37|160.31|157.43|160.31|157.43|159.25|156.37|0
1652122330000|2022-05-09 18:52:10|161.11|158.23|160.98|158.1|161.44|158.56|160.98|158.1|0
1652122340000|2022-05-09 18:52:20|160.58|157.7|158.85|155.97|160.58|157.7|158.85|155.97|0
1652122350000|2022-05-09 18:52:30|159.12|156.24|160.71|157.83|160.71|157.83|159.12|156.24|0
1652122360000|2022-05-09 18:52:40|160.58|157.7|159.78|156.9|160.58|157.7|159.78|156.9|0
1652122370000|2022-05-09 18:52:50|159.91|157.03|159.91|157.03|159.91|157.03|159.45|156.57|0
1652122380000|2022-05-09 18:53:00|159.65|156.77|159.51|156.63|159.65|156.77|159.38|156.5|0
1652122390000|2022-05-09 18:53:10|159.65|156.77|158.99|156.11|159.65|156.77|158.33|155.45|0
1652122400000|2022-05-09 18:53:20|159.12|156.24|159.78|156.9|159.78|156.9|158.72|155.84|0
1652122410000|2022-05-09 18:53:30|159.65|156.77|159.12|156.24|159.65|156.77|159.12|156.24|0
1652122420000|2022-05-09 18:53:40|158.85|155.97|159.12|156.24|159.12|156.24|158.85|155.97|0
1652122430000|2022-05-09 18:53:50|158.85|155.97|158.72|155.84|158.85|155.97|158.19|155.31|0
1652122440000|2022-05-09 18:54:00|158.98|156.1|159.25|156.37|159.38|156.5|158.98|156.1|0
1652122450000|2022-05-09 18:54:10|159.38|156.5|160.11|157.23|160.44|157.56|159.38|156.5|0
1652122460000|2022-05-09 18:54:20|159.78|156.9|160.18|157.3|160.18|157.3|159.78|156.9|0
1652122470000|2022-05-09 18:54:30|160.71|157.83|160.24|157.36|160.71|157.83|160.24|157.36|0
1652122480000|2022-05-09 18:54:40|159.91|157.03|160.31|157.43|160.31|157.43|159.91|157.03|0
1652122490000|2022-05-09 18:54:50|160.18|157.3|159.78|156.9|160.31|157.43|159.78|156.9|0
1652122500000|2022-05-09 18:55:00|160.31|157.43|161.11|158.23|161.11|158.23|160.17|157.29|0
1652122510000|2022-05-09 18:55:10|161.24|158.36|161.24|158.36|161.24|158.36|160.97|158.09|0
1652122520000|2022-05-09 18:55:20|160.97|158.09|161.3|158.42|161.5|158.62|160.97|158.09|0
1652122530000|2022-05-09 18:55:30|161.37|158.49|161.37|158.49|161.5|158.62|161.37|158.49|0
1652122540000|2022-05-09 18:55:40|161.57|158.69|162.17|159.29|162.17|159.29|161.3|158.42|0
1652122550000|2022-05-09 18:55:50|161.97|159.09|161.64|158.76|161.97|159.09|161.64|158.76|0
1652122560000|2022-05-09 18:56:00|161.5|158.62|161.43|158.55|161.64|158.76|160.84|157.96|0
1652122570000|2022-05-09 18:56:10|161.64|158.76|161.9|159.02|162.04|159.16|161.64|158.76|0
1652122580000|2022-05-09 18:56:20|161.77|158.89|164.05|161.17|164.05|161.17|161.77|158.89|0
1652122590000|2022-05-09 18:56:30|163.65|160.77|163.65|160.77|163.91|161.03|163.65|160.77|0
1652122600000|2022-05-09 18:56:40|163.51|160.63|164.18|161.3|164.18|161.3|163.51|160.63|0
1652122610000|2022-05-09 18:56:50|163.51|160.63|162.97|160.09|163.51|160.63|162.97|160.09|0
1652122620000|2022-05-09 18:57:00|163.24|160.36|163.51|160.63|164.05|161.17|163.24|160.36|0
1652122630000|2022-05-09 18:57:10|163.64|160.76|163.91|161.03|164.11|161.23|163.64|160.76|0
1652122640000|2022-05-09 18:57:20|164.72|161.84|164.59|161.71|164.72|161.84|164.59|161.71|0
1652122650000|2022-05-09 18:57:30|164.72|161.84|164.25|161.37|164.86|161.98|164.25|161.37|0
1652122660000|2022-05-09 18:57:40|164.45|161.57|164.32|161.44|165.26|162.38|164.32|161.44|0
1652122670000|2022-05-09 18:57:50|164.59|161.71|164.72|161.84|164.72|161.84|164.32|161.44|0
1652122680000|2022-05-09 18:58:00|164.86|161.98|164.05|161.17|164.86|161.98|164.05|161.17|0
1652122690000|2022-05-09 18:58:10|164.59|161.71|164.25|161.37|164.59|161.71|164.18|161.3|0
1652122700000|2022-05-09 18:58:20|164.32|161.44|164.38|161.5|164.38|161.5|163.71|160.83|0
1652122710000|2022-05-09 18:58:30|163.91|161.03|163.3|160.42|163.91|161.03|163.11|160.23|0
1652122720000|2022-05-09 18:58:40|163.11|160.23|163.51|160.63|163.51|160.63|162.57|159.69|0
1652122730000|2022-05-09 18:58:50|163.24|160.36|163.84|160.96|163.84|160.96|163.11|160.23|0
1652122740000|2022-05-09 18:59:00|163.37|160.49|163.78|160.9|163.78|160.9|163.37|160.49|0
1652122750000|2022-05-09 18:59:10|164.05|161.17|164.45|161.57|164.45|161.57|163.78|160.9|0
1652122760000|2022-05-09 18:59:20|164.31|161.43|163.17|160.29|164.31|161.43|163.17|160.29|0
1652122770000|2022-05-09 18:59:30|163.1|160.22|162.84|159.96|163.1|160.22|162.57|159.69|0
1652122780000|2022-05-09 18:59:40|162.57|159.69|162.77|159.89|162.77|159.89|162.57|159.69|0
1652122790000|2022-05-09 18:59:50|162.7|159.82|162.97|160.09|163.24|160.36|162.7|159.82|0
1652122800000|2022-05-09 19:00:00|164.85|161.97|164.18|161.3|164.85|161.97|164.18|161.3|0
1652122810000|2022-05-09 19:00:10|163.51|160.63|162.84|159.96|163.51|160.63|162.84|159.96|0
1652122820000|2022-05-09 19:00:20|162.57|159.69|161.63|158.75|162.9|160.02|161.36|158.48|0
1652122830000|2022-05-09 19:00:30|162.3|159.42|162.3|159.42|162.57|159.69|162.3|159.42|0
1652122840000|2022-05-09 19:00:40|162.97|160.09|163.1|160.22|163.1|160.22|162.83|159.95|0
1652122850000|2022-05-09 19:00:50|163.17|160.29|164.45|161.57|164.45|161.57|163.17|160.29|0
1652122860000|2022-05-09 19:01:00|164.99|162.11|166.2|163.32|166.75|163.87|164.99|162.11|0
1652122870000|2022-05-09 19:01:10|166.07|163.19|168.25|165.37|168.25|165.37|166.07|163.19|0
1652122880000|2022-05-09 19:01:20|168.31|165.43|168.25|165.37|168.31|165.43|167.56|164.68|0
1652122890000|2022-05-09 19:01:30|167.56|164.68|167.29|164.41|168.11|165.23|167.29|164.41|0
1652122900000|2022-05-09 19:01:40|166.88|164|166.88|164|167.56|164.68|166.88|164|0
1652122910000|2022-05-09 19:01:50|167.29|164.41|168.04|165.16|168.11|165.23|167.29|164.41|0
1652122920000|2022-05-09 19:02:00|168.52|165.64|166.95|164.07|168.52|165.64|166.95|164.07|0
1652122930000|2022-05-09 19:02:10|166.88|164|166.81|163.93|166.88|164|166.2|163.32|0
1652122940000|2022-05-09 19:02:20|167.7|164.82|167.56|164.68|167.7|164.82|167.49|164.61|0
1652122950000|2022-05-09 19:02:30|167.08|164.2|167.56|164.68|167.56|164.68|167.08|164.2|0
1652122960000|2022-05-09 19:02:40|166.88|164|166.88|164|167.02|164.14|166.88|164|0
1652122970000|2022-05-09 19:02:50|167.02|164.14|166.88|164|167.15|164.27|166.75|163.87|0
1652122980000|2022-05-09 19:03:00|166.61|163.73|167.35|164.47|167.35|164.47|166.61|163.73|0
1652122990000|2022-05-09 19:03:10|167.08|164.2|167.02|164.14|167.56|164.68|167.02|164.14|0
1652123000000|2022-05-09 19:03:20|166.34|163.46|164.71|161.83|166.34|163.46|164.71|161.83|0
1652123010000|2022-05-09 19:03:30|164.85|161.97|163.23|160.35|164.85|161.97|163.23|160.35|0
1652123020000|2022-05-09 19:03:40|163.37|160.49|163.77|160.89|163.77|160.89|163.37|160.49|0
1652123030000|2022-05-09 19:03:50|164.58|161.7|163.64|160.76|164.58|161.7|163.37|160.49|0
1652123040000|2022-05-09 19:04:00|163.23|160.35|161.63|158.75|163.37|160.49|161.63|158.75|0
1652123050000|2022-05-09 19:04:10|161.89|159.01|161.82|158.94|162.03|159.15|161.82|158.94|0
1652123060000|2022-05-09 19:04:20|162.16|159.28|162.36|159.48|162.63|159.75|162.16|159.28|0
1652123070000|2022-05-09 19:04:30|161.36|158.48|161.89|159.01|162.03|159.15|161.36|158.48|0
1652123080000|2022-05-09 19:04:40|162.09|159.21|162.36|159.48|162.36|159.48|161.89|159.01|0
1652123090000|2022-05-09 19:04:50|162.7|159.82|162.43|159.55|162.83|159.95|162.43|159.55|0
1652123100000|2022-05-09 19:05:00|162.16|159.28|162.69|159.81|162.69|159.81|162.16|159.28|0
1652123110000|2022-05-09 19:05:10|162.83|159.95|163.43|160.55|163.77|160.89|162.83|159.95|0
1652123120000|2022-05-09 19:05:20|164.17|161.29|163.9|161.02|164.17|161.29|163.5|160.62|0
1652123130000|2022-05-09 19:05:30|163.56|160.68|162.69|159.81|163.56|160.68|162.43|159.55|0
1652123140000|2022-05-09 19:05:40|162.56|159.68|162.16|159.28|162.56|159.68|162.02|159.14|0
1652123150000|2022-05-09 19:05:50|162.56|159.68|162.02|159.14|162.56|159.68|161.76|158.88|0
1652123160000|2022-05-09 19:06:00|161.89|159.01|163.23|160.35|163.23|160.35|161.89|159.01|0
1652123170000|2022-05-09 19:06:10|162.96|160.08|163.83|160.95|163.83|160.95|162.43|159.55|0
1652123180000|2022-05-09 19:06:20|163.77|160.89|163.63|160.75|163.77|160.89|163.29|160.41|0
1652123190000|2022-05-09 19:06:30|163.9|161.02|164.04|161.16|164.3|161.42|163.9|161.02|0
1652123200000|2022-05-09 19:06:40|164.17|161.29|165.04|162.16|165.04|162.16|164.17|161.29|0
1652123210000|2022-05-09 19:06:50|165.11|162.23|164.84|161.96|165.45|162.57|164.84|161.96|0
1652123220000|2022-05-09 19:07:00|165.31|162.43|167.28|164.4|167.56|164.68|165.31|162.43|0
1652123230000|2022-05-09 19:07:10|166.94|164.06|167.01|164.13|167.42|164.54|166.94|164.06|0
1652123240000|2022-05-09 19:07:20|166.74|163.86|166.67|163.79|166.94|164.06|166.33|163.45|0
1652123250000|2022-05-09 19:07:30|167.42|164.54|169.2|166.32|169.2|166.32|167.42|164.54|0
1652123260000|2022-05-09 19:07:40|169.33|166.45|168.51|165.63|169.33|166.45|168.37|165.49|0
1652123270000|2022-05-09 19:07:50|167.62|164.74|168.37|165.49|168.37|165.49|167.56|164.68|0
1652123280000|2022-05-09 19:08:00|167.96|165.08|167.55|164.67|167.96|165.08|167.55|164.67|0
1652123290000|2022-05-09 19:08:10|167.28|164.4|167.15|164.27|167.35|164.47|167.15|164.27|0
1652123300000|2022-05-09 19:08:20|167.01|164.13|166.6|163.72|167.01|164.13|166.6|163.72|0
1652123310000|2022-05-09 19:08:30|166.74|163.86|166.19|163.31|166.94|164.06|166.19|163.31|0
1652123320000|2022-05-09 19:08:40|166.33|163.45|165.52|162.64|166.33|163.45|165.38|162.5|0
1652123330000|2022-05-09 19:08:50|165.99|163.11|166.06|163.18|166.06|163.18|165.45|162.57|0
1652123340000|2022-05-09 19:09:00|165.38|162.5|164.44|161.56|165.38|162.5|164.44|161.56|0
1652123350000|2022-05-09 19:09:10|164.03|161.15|163.09|160.21|164.03|161.15|163.02|160.14|0
1652123360000|2022-05-09 19:09:20|162.96|160.08|162.02|159.14|163.23|160.35|161.89|159.01|0
1652123370000|2022-05-09 19:09:30|162.15|159.27|162.02|159.14|162.15|159.27|161.62|158.74|0
1652123380000|2022-05-09 19:09:40|162.42|159.54|161.35|158.47|162.42|159.54|161.35|158.47|0
1652123390000|2022-05-09 19:09:50|161.75|158.87|162.55|159.67|162.55|159.67|161.75|158.87|0
1652123400000|2022-05-09 19:10:00|162.02|159.14|163.09|160.21|163.63|160.75|162.02|159.14|0
1652123410000|2022-05-09 19:10:10|163.22|160.34|163.83|160.95|164.36|161.48|163.22|160.34|0
1652123420000|2022-05-09 19:10:20|163.09|160.21|163.36|160.48|163.63|160.75|163.09|160.21|0
1652123430000|2022-05-09 19:10:30|162.62|159.74|162.48|159.6|162.62|159.74|162.48|159.6|0
1652123440000|2022-05-09 19:10:40|162.42|159.54|163.63|160.75|163.63|160.75|162.42|159.54|0
1652123450000|2022-05-09 19:10:50|163.09|160.21|163.09|160.21|163.22|160.34|162.95|160.07|0
1652123460000|2022-05-09 19:11:00|163.36|160.48|164.03|161.15|164.03|161.15|163.22|160.34|0
1652123470000|2022-05-09 19:11:10|165.65|162.77|167.01|164.13|167.01|164.13|165.38|162.5|0
1652123480000|2022-05-09 19:11:20|166.73|163.85|166.33|163.45|168.23|165.35|166.33|163.45|0
1652123490000|2022-05-09 19:11:30|166.46|163.58|165.78|162.9|166.46|163.58|165.78|162.9|0
1652123500000|2022-05-09 19:11:40|166.33|163.45|166.46|163.58|166.46|163.58|166.33|163.45|0
1652123510000|2022-05-09 19:11:50|166.93|164.05|166.73|163.85|166.93|164.05|166.53|163.65|0
1652123520000|2022-05-09 19:12:00|166.46|163.58|165.92|163.04|166.46|163.58|165.24|162.36|0
1652123530000|2022-05-09 19:12:10|166.53|163.65|166.19|163.31|166.53|163.65|165.92|163.04|0
1652123540000|2022-05-09 19:12:20|166.33|163.45|166.87|163.99|167.21|164.33|166.33|163.45|0
1652123550000|2022-05-09 19:12:30|167.96|165.08|166.73|163.85|167.96|165.08|166.73|163.85|0
1652123560000|2022-05-09 19:12:40|167.07|164.19|167.28|164.4|167.34|164.46|167.07|164.19|0
1652123570000|2022-05-09 19:12:50|167.41|164.53|168.37|165.49|168.78|165.9|167.41|164.53|0
1652123580000|2022-05-09 19:13:00|168.09|165.21|168.23|165.35|168.23|165.35|167.82|164.94|0
1652123590000|2022-05-09 19:13:10|168.5|165.62|169.32|166.44|169.32|166.44|168.5|165.62|0
1652123600000|2022-05-09 19:13:20|169.19|166.31|169.32|166.44|169.6|166.72|169.19|166.31|0
1652123610000|2022-05-09 19:13:30|169.12|166.24|169.66|166.78|169.66|166.78|169.05|166.17|0
1652123620000|2022-05-09 19:13:40|169.53|166.65|169.19|166.31|169.74|166.86|169.19|166.31|0
1652123630000|2022-05-09 19:13:50|169.32|166.44|169.46|166.58|169.46|166.58|169.32|166.44|0
1652123640000|2022-05-09 19:14:00|169.19|166.31|168.64|165.76|169.19|166.31|168.37|165.49|0
1652123650000|2022-05-09 19:14:10|168.09|165.21|167.96|165.08|168.09|165.21|167.41|164.53|0
1652123660000|2022-05-09 19:14:20|168.02|165.14|168.16|165.28|168.16|165.28|167.82|164.94|0
1652123670000|2022-05-09 19:14:30|167.88|165|168.64|165.76|168.64|165.76|167.88|165|0
1652123680000|2022-05-09 19:14:40|168.5|165.62|167.82|164.94|168.5|165.62|167.82|164.94|0
1652123690000|2022-05-09 19:14:50|168.09|165.21|168.64|165.76|168.64|165.76|168.09|165.21|0
1652123700000|2022-05-09 19:15:00|169.19|166.31|169.39|166.51|169.73|166.85|168.43|165.55|0
1652123710000|2022-05-09 19:15:10|169.6|166.72|169.25|166.37|169.6|166.72|169.05|166.17|0
1652123720000|2022-05-09 19:15:20|170.28|167.4|169.32|166.44|170.28|167.4|169.32|166.44|0
1652123730000|2022-05-09 19:15:30|169.73|166.85|169.87|166.99|170.01|167.13|169.73|166.85|0
1652123740000|2022-05-09 19:15:40|170.01|167.13|170.01|167.13|170.01|167.13|169.6|166.72|0
1652123750000|2022-05-09 19:15:50|169.6|166.72|166.07|163.19|170.39|167.51|166.07|163.19|0
1652123760000|2022-05-09 19:16:00|166.21|163.33|166.29|163.41|167.11|164.23|166.21|163.33|0
1652123770000|2022-05-09 19:16:10|166.43|163.55|165.88|163|166.43|163.55|165.88|163|0
1652123780000|2022-05-09 19:16:20|166.02|163.14|165.68|162.8|166.02|163.14|165.68|162.8|0
1652123790000|2022-05-09 19:16:30|165.34|162.46|165.21|162.33|165.34|162.46|164.53|161.65|0
1652123800000|2022-05-09 19:16:40|164.8|161.92|165.07|162.19|165.21|162.33|164.8|161.92|0
1652123810000|2022-05-09 19:16:50|165.27|162.39|165.88|163|165.88|163|165.2|162.32|0
1652123820000|2022-05-09 19:17:00|166.02|163.14|165.75|162.87|166.02|163.14|165.07|162.19|0
1652123830000|2022-05-09 19:17:10|165.88|163|164.93|162.05|165.88|163|164.66|161.78|0
1652123840000|2022-05-09 19:17:20|163.85|160.97|163.85|160.97|163.99|161.11|163.78|160.9|0
1652123850000|2022-05-09 19:17:30|164.59|161.71|164.66|161.78|164.66|161.78|164.59|161.71|0
1652123860000|2022-05-09 19:17:40|163.72|160.84|163.72|160.84|163.78|160.9|163.72|160.84|0
1652123870000|2022-05-09 19:17:50|163.58|160.7|163.45|160.57|163.58|160.7|163.18|160.3|0
1652123880000|2022-05-09 19:18:00|163.18|160.3|162.77|159.89|163.18|160.3|161.97|159.09|0
1652123890000|2022-05-09 19:18:10|162.91|160.03|164.12|161.24|164.12|161.24|162.91|160.03|0
1652123900000|2022-05-09 19:18:20|164.26|161.38|164.66|161.78|164.66|161.78|164.26|161.38|0
1652123910000|2022-05-09 19:18:30|164.26|161.38|163.72|160.84|164.26|161.38|163.31|160.43|0
1652123920000|2022-05-09 19:18:40|163.45|160.57|163.85|160.97|163.85|160.97|163.24|160.36|0
1652123930000|2022-05-09 19:18:50|164.26|161.38|163.91|161.03|164.26|161.38|163.85|160.97|0
1652123940000|2022-05-09 19:19:00|163.51|160.63|163.58|160.7|164.12|161.24|163.51|160.63|0
1652123950000|2022-05-09 19:19:10|163.45|160.57|164.39|161.51|164.52|161.64|163.45|160.57|0
1652123960000|2022-05-09 19:19:20|164.32|161.44|164.45|161.57|164.45|161.57|164.12|161.24|0
1652123970000|2022-05-09 19:19:30|164.25|161.37|163.58|160.7|164.25|161.37|163.58|160.7|0
1652123980000|2022-05-09 19:19:40|163.71|160.83|163.51|160.63|163.71|160.83|163.51|160.63|0
1652123990000|2022-05-09 19:19:50|163.71|160.83|163.37|160.49|163.71|160.83|163.37|160.49|0
1652124000000|2022-05-09 19:20:00|163.31|160.43|162.37|159.49|163.31|160.43|162.37|159.49|0
1652124010000|2022-05-09 19:20:10|162.5|159.62|161.83|158.95|162.7|159.82|160.9|158.02|0
1652124020000|2022-05-09 19:20:20|161.63|158.75|160.96|158.08|161.7|158.82|160.96|158.08|0
1652124030000|2022-05-09 19:20:30|160.76|157.88|161.03|158.15|161.03|158.15|160.56|157.68|0
1652124040000|2022-05-09 19:20:40|160.63|157.75|160.1|157.22|160.63|157.75|159.96|157.08|0
1652124050000|2022-05-09 19:20:50|159.96|157.08|159.36|156.48|159.96|157.08|159.36|156.48|0
1652124060000|2022-05-09 19:21:00|159.3|156.42|159.3|156.42|159.43|156.55|159.3|156.42|0
1652124070000|2022-05-09 19:21:10|159.17|156.29|159.3|156.42|159.3|156.42|159.17|156.29|0
1652124080000|2022-05-09 19:21:20|158.9|156.02|158.9|156.02|159.17|156.29|158.9|156.02|0
1652124090000|2022-05-09 19:21:30|158.5|155.62|159.03|156.15|159.03|156.15|158.5|155.62|0
1652124100000|2022-05-09 19:21:40|158.96|156.08|159.03|156.15|159.17|156.29|158.96|156.08|0
1652124110000|2022-05-09 19:21:50|158.64|155.76|158.5|155.62|158.64|155.76|158.37|155.49|0
1652124120000|2022-05-09 19:22:00|157.51|154.63|157.45|154.57|157.51|154.63|157.38|154.5|0
1652124130000|2022-05-09 19:22:10|157.58|154.7|158.24|155.36|158.24|155.36|157.32|154.44|0
1652124140000|2022-05-09 19:22:20|157.97|155.09|158.3|155.42|158.3|155.42|157.97|155.09|0
1652124150000|2022-05-09 19:22:30|157.71|154.83|158.37|155.49|158.37|155.49|157.71|154.83|0
1652124160000|2022-05-09 19:22:40|157.84|154.96|157.31|154.43|157.84|154.96|157.05|154.17|0
1652124170000|2022-05-09 19:22:50|157.18|154.3|157.05|154.17|157.31|154.43|157.05|154.17|0
1652124180000|2022-05-09 19:23:00|156.92|154.04|157.05|154.17|157.11|154.23|156.92|154.04|0
1652124190000|2022-05-09 19:23:10|157.45|154.57|156.79|153.91|157.45|154.57|156.79|153.91|0
1652124200000|2022-05-09 19:23:20|156.39|153.51|156.39|153.51|156.66|153.78|156.39|153.51|0
1652124210000|2022-05-09 19:23:30|156.59|153.71|156.52|153.64|156.79|153.91|156.52|153.64|0
1652124220000|2022-05-09 19:23:40|156.66|153.78|157.05|154.17|157.05|154.17|156.52|153.64|0
1652124230000|2022-05-09 19:23:50|156.85|153.97|156.66|153.78|156.85|153.97|156.66|153.78|0
1652124240000|2022-05-09 19:24:00|156.92|154.04|156.39|153.51|156.92|154.04|156.39|153.51|0
1652124250000|2022-05-09 19:24:10|156.26|153.38|155.61|152.73|156.26|153.38|155.61|152.73|0
1652124260000|2022-05-09 19:24:20|155.48|152.6|155.34|152.46|155.61|152.73|155.34|152.46|0
1652124270000|2022-05-09 19:24:30|155.61|152.73|156|153.12|156|153.12|155.61|152.73|0
1652124280000|2022-05-09 19:24:40|155.93|153.05|156.13|153.25|156.13|153.25|155.93|153.05|0
1652124290000|2022-05-09 19:24:50|156.39|153.51|156.26|153.38|156.39|153.51|156.13|153.25|0
1652124300000|2022-05-09 19:25:00|155.74|152.86|155.34|152.46|155.74|152.86|155.08|152.2|0
1652124310000|2022-05-09 19:25:10|155.47|152.59|155.47|152.59|155.47|152.59|155.47|152.59|0
1652124320000|2022-05-09 19:25:20|155.14|152.26|155.6|152.72|155.74|152.86|155.14|152.26|0
1652124330000|2022-05-09 19:25:30|155.74|152.86|155.87|152.99|156.13|153.25|155.74|152.86|0
1652124340000|2022-05-09 19:25:40|156.06|153.18|156.26|153.38|156.26|153.38|156|153.12|0
1652124350000|2022-05-09 19:25:50|156.39|153.51|156.39|153.51|156.65|153.77|156.26|153.38|0
1652124360000|2022-05-09 19:26:00|155.93|153.05|155.87|152.99|156.13|153.25|155.87|152.99|0
1652124370000|2022-05-09 19:26:10|155.93|153.05|155.87|152.99|156.13|153.25|155.8|152.92|0
1652124380000|2022-05-09 19:26:20|156|153.12|155.93|153.05|156|153.12|155.93|153.05|0
1652124390000|2022-05-09 19:26:30|155.73|152.85|155.73|152.85|156|153.12|155.73|152.85|0
1652124400000|2022-05-09 19:26:40|155.93|153.05|154.69|151.81|155.93|153.05|154.69|151.81|0
1652124410000|2022-05-09 19:26:50|154.36|151.48|154.56|151.68|154.56|151.68|154.36|151.48|0
1652124420000|2022-05-09 19:27:00|154.43|151.55|154.3|151.42|154.43|151.55|154.3|151.42|0
1652124430000|2022-05-09 19:27:10|154.69|151.81|154.95|152.07|154.95|152.07|154.69|151.81|0
1652124440000|2022-05-09 19:27:20|155.01|152.13|154.69|151.81|155.01|152.13|154.69|151.81|0
1652124450000|2022-05-09 19:27:30|154.62|151.74|154.3|151.42|154.62|151.74|153.91|151.03|0
1652124460000|2022-05-09 19:27:40|154.56|151.68|154.56|151.68|154.56|151.68|154.3|151.42|0
1652124470000|2022-05-09 19:27:50|154.43|151.55|153.97|151.09|154.43|151.55|153.91|151.03|0
1652124480000|2022-05-09 19:28:00|153.65|150.77|152.67|149.79|153.65|150.77|152.35|149.47|0
1652124490000|2022-05-09 19:28:10|153.06|150.18|153.19|150.31|153.26|150.38|153|150.12|0
1652124500000|2022-05-09 19:28:20|153.26|150.38|153.65|150.77|153.65|150.77|153.26|150.38|0
1652124510000|2022-05-09 19:28:30|153.52|150.64|153.91|151.03|154.04|151.16|153.52|150.64|0
1652124520000|2022-05-09 19:28:40|154.04|151.16|154.95|152.07|154.95|152.07|154.04|151.16|0
1652124530000|2022-05-09 19:28:50|154.43|151.55|154.03|151.15|154.56|151.68|154.03|151.15|0
1652124540000|2022-05-09 19:29:00|153.9|151.02|153.26|150.38|153.9|151.02|153.26|150.38|0
1652124550000|2022-05-09 19:29:10|152.61|149.73|152.22|149.34|152.61|149.73|152.22|149.34|0
1652124560000|2022-05-09 19:29:20|152.09|149.21|152.35|149.47|152.35|149.47|152.09|149.21|0
1652124570000|2022-05-09 19:29:30|152.74|149.86|152.61|149.73|152.74|149.86|152.61|149.73|0
1652124580000|2022-05-09 19:29:40|154.29|151.41|154.68|151.8|154.68|151.8|154.29|151.41|0
1652124590000|2022-05-09 19:29:50|155.07|152.19|155.59|152.71|155.59|152.71|155.07|152.19|0
1652124600000|2022-05-09 19:30:00|155.72|152.84|153.65|150.77|155.72|152.84|153.65|150.77|0
1652124610000|2022-05-09 19:30:10|150.94|148.06|154.18|151.3|154.18|151.3|150.94|148.06|0
1652124620000|2022-05-09 19:30:20|154.31|151.43|153.86|150.98|154.83|151.95|153.86|150.98|0
1652124630000|2022-05-09 19:30:30|153.8|150.92|154.57|151.69|154.57|151.69|153.8|150.92|0
1652124640000|2022-05-09 19:30:40|154.31|151.43|154.31|151.43|154.31|151.43|153.8|150.92|0
1652124650000|2022-05-09 19:30:50|154.44|151.56|154.83|151.95|154.83|151.95|154.31|151.43|0
1652124660000|2022-05-09 19:31:00|155.28|152.4|154.44|151.56|155.28|152.4|154.44|151.56|0
1652124670000|2022-05-09 19:31:10|154.83|151.95|154.83|151.95|154.83|151.95|154.83|151.95|0
1652124680000|2022-05-09 19:31:20|154.96|152.08|155.09|152.21|155.28|152.4|154.96|152.08|0
1652124690000|2022-05-09 19:31:30|154.83|151.95|154.83|151.95|155.09|152.21|154.83|151.95|0
1652124700000|2022-05-09 19:31:40|154.44|151.56|153.34|150.46|154.44|151.56|153.34|150.46|0
1652124710000|2022-05-09 19:31:50|153.28|150.4|153.02|150.14|153.41|150.53|153.02|150.14|0
1652124720000|2022-05-09 19:32:00|152.12|149.24|151.6|148.72|152.18|149.3|151.6|148.72|0
1652124730000|2022-05-09 19:32:10|150.96|148.08|151.22|148.34|151.22|148.34|150.58|147.7|0
1652124740000|2022-05-09 19:32:20|150.96|148.08|150.71|147.83|150.96|148.08|150.71|147.83|0
1652124750000|2022-05-09 19:32:30|150.84|147.96|150.84|147.96|150.84|147.96|150.58|147.7|0
1652124760000|2022-05-09 19:32:40|151.22|148.34|151.09|148.21|151.48|148.6|151.09|148.21|0
1652124770000|2022-05-09 19:32:50|150.84|147.96|150.58|147.7|150.84|147.96|150.58|147.7|0
1652124780000|2022-05-09 19:33:00|150.45|147.57|151.35|148.47|151.35|148.47|150.45|147.57|0
1652124790000|2022-05-09 19:33:10|151.22|148.34|152.24|149.36|152.24|149.36|151.22|148.34|0
1652124800000|2022-05-09 19:33:20|153.4|150.52|154.18|151.3|154.18|151.3|153.4|150.52|0
1652124810000|2022-05-09 19:33:30|154.11|151.23|154.05|151.17|154.31|151.43|154.05|151.17|0
1652124820000|2022-05-09 19:33:40|154.18|151.3|152.24|149.36|154.18|151.3|152.24|149.36|0
1652124830000|2022-05-09 19:33:50|152.63|149.75|153.4|150.52|153.4|150.52|152.63|149.75|0
1652124840000|2022-05-09 19:34:00|152.76|149.88|152.37|149.49|152.76|149.88|152.31|149.43|0
1652124850000|2022-05-09 19:34:10|152.5|149.62|151.86|148.98|152.5|149.62|151.86|148.98|0
1652124860000|2022-05-09 19:34:20|151.22|148.34|151.99|149.11|151.99|149.11|151.22|148.34|0
1652124870000|2022-05-09 19:34:30|152.24|149.36|152.63|149.75|152.63|149.75|152.18|149.3|0
1652124880000|2022-05-09 19:34:40|152.5|149.62|152.37|149.49|152.5|149.62|152.37|149.49|0
1652124890000|2022-05-09 19:34:50|152.24|149.36|153.14|150.26|153.14|150.26|152.24|149.36|0
1652124900000|2022-05-09 19:35:00|153.53|150.65|153.4|150.52|153.53|150.65|153.14|150.26|0
1652124910000|2022-05-09 19:35:10|153.14|150.26|152.3|149.42|153.14|150.26|152.3|149.42|0
1652124920000|2022-05-09 19:35:20|152.37|149.49|151.86|148.98|152.5|149.62|151.79|148.91|0
1652124930000|2022-05-09 19:35:30|151.22|148.34|151.73|148.85|151.73|148.85|151.22|148.34|0
1652124940000|2022-05-09 19:35:40|151.6|148.72|151.34|148.46|151.6|148.72|151.34|148.46|0
1652124950000|2022-05-09 19:35:50|151.47|148.59|150.96|148.08|151.47|148.59|150.96|148.08|0
1652124960000|2022-05-09 19:36:00|151.09|148.21|151.73|148.85|151.73|148.85|150.96|148.08|0
1652124970000|2022-05-09 19:36:10|151.98|149.1|152.43|149.55|152.63|149.75|151.98|149.1|0
1652124980000|2022-05-09 19:36:20|152.5|149.62|153.4|150.52|153.53|150.65|152.5|149.62|0
1652124990000|2022-05-09 19:36:30|153.27|150.39|153.53|150.65|153.79|150.91|153.27|150.39|0
1652125000000|2022-05-09 19:36:40|153.66|150.78|153.66|150.78|153.66|150.78|153.4|150.52|0
1652125010000|2022-05-09 19:36:50|153.4|150.52|153.98|151.1|153.98|151.1|153.4|150.52|0
1652125020000|2022-05-09 19:37:00|153.79|150.91|154.69|151.81|154.82|151.94|153.79|150.91|0
1652125030000|2022-05-09 19:37:10|155.08|152.2|153.66|150.78|155.08|152.2|153.66|150.78|0
1652125040000|2022-05-09 19:37:20|153.2|150.32|152.88|150|153.2|150.32|152.88|150|0
1652125050000|2022-05-09 19:37:30|152.5|149.62|153.53|150.65|153.53|150.65|152.5|149.62|0
1652125060000|2022-05-09 19:37:40|153.14|150.26|152.75|149.87|153.14|150.26|152.75|149.87|0
1652125070000|2022-05-09 19:37:50|152.88|150|154.04|151.16|154.04|151.16|152.88|150|0
1652125080000|2022-05-09 19:38:00|153.66|150.78|154.04|151.16|154.04|151.16|153.66|150.78|0
1652125090000|2022-05-09 19:38:10|153.66|150.78|153.53|150.65|154.17|151.29|153.53|150.65|0
1652125100000|2022-05-09 19:38:20|153.4|150.52|152.88|150|153.4|150.52|152.56|149.68|0
1652125110000|2022-05-09 19:38:30|152.62|149.74|152.62|149.74|152.75|149.87|152.62|149.74|0
1652125120000|2022-05-09 19:38:40|152.81|149.93|152.56|149.68|152.81|149.93|152.37|149.49|0
1652125130000|2022-05-09 19:38:50|152.69|149.81|153.72|150.84|153.78|150.9|152.69|149.81|0
1652125140000|2022-05-09 19:39:00|153.65|150.77|153.53|150.65|153.65|150.77|153.2|150.32|0
1652125150000|2022-05-09 19:39:10|153.27|150.39|153.27|150.39|153.27|150.39|153.14|150.26|0
1652125160000|2022-05-09 19:39:20|153.07|150.19|152.62|149.74|153.07|150.19|152.49|149.61|0
1652125170000|2022-05-09 19:39:30|152.56|149.68|152.88|150|152.94|150.06|152.56|149.68|0
1652125180000|2022-05-09 19:39:40|152.49|149.61|153.65|150.77|153.65|150.77|152.49|149.61|0
1652125190000|2022-05-09 19:39:50|154.17|151.29|154.3|151.42|154.62|151.74|154.17|151.29|0
1652125200000|2022-05-09 19:40:00|154.04|151.16|153.91|151.03|154.04|151.16|153.01|150.13|0
1652125210000|2022-05-09 19:40:10|153.01|150.13|152.88|150|153.46|150.58|152.88|150|0
1652125220000|2022-05-09 19:40:20|152.49|149.61|151.47|148.59|152.49|149.61|151.47|148.59|0
1652125230000|2022-05-09 19:40:30|151.4|148.52|151.46|148.58|151.59|148.71|151.34|148.46|0
1652125240000|2022-05-09 19:40:40|151.59|148.71|152.11|149.23|152.11|149.23|151.59|148.71|0
1652125250000|2022-05-09 19:40:50|151.85|148.97|152.36|149.48|152.36|149.48|151.85|148.97|0
1652125260000|2022-05-09 19:41:00|152.75|149.87|152.81|149.93|153.14|150.26|152.75|149.87|0
1652125270000|2022-05-09 19:41:10|153.07|150.19|153.65|150.77|153.65|150.77|153.07|150.19|0
1652125280000|2022-05-09 19:41:20|153.26|150.38|152.11|149.23|153.26|150.38|152.11|149.23|0
1652125290000|2022-05-09 19:41:30|151.98|149.1|151.85|148.97|151.98|149.1|151.46|148.58|0
1652125300000|2022-05-09 19:41:40|152.49|149.61|152.29|149.41|153.01|150.13|152.29|149.41|0
1652125310000|2022-05-09 19:41:50|152.23|149.35|152.36|149.48|152.36|149.48|152.1|149.22|0
1652125320000|2022-05-09 19:42:00|152.04|149.16|152.36|149.48|152.75|149.87|152.04|149.16|0
1652125330000|2022-05-09 19:42:10|152.23|149.35|152.23|149.35|152.23|149.35|151.85|148.97|0
1652125340000|2022-05-09 19:42:20|151.98|149.1|151.85|148.97|151.98|149.1|151.85|148.97|0
1652125350000|2022-05-09 19:42:30|152.1|149.22|151.33|148.45|152.62|149.74|151.33|148.45|0
1652125360000|2022-05-09 19:42:40|151.85|148.97|151.21|148.33|151.85|148.97|151.21|148.33|0
1652125370000|2022-05-09 19:42:50|151.09|148.69|150.64|148.24|151.09|148.69|150.64|148.24|0
1652125380000|2022-05-09 19:43:00|150.58|148.18|150.07|147.67|150.58|148.18|150.07|147.67|0
1652125390000|2022-05-09 19:43:10|150|147.6|149.24|146.84|150|147.6|148.93|146.53|0
1652125400000|2022-05-09 19:43:20|149.05|146.65|149.43|147.03|149.56|147.16|149.05|146.65|0
1652125410000|2022-05-09 19:43:30|149.11|146.71|149.31|146.91|149.37|146.97|149.11|146.71|0
1652125420000|2022-05-09 19:43:40|149.05|146.65|149.05|146.65|149.31|146.91|149.05|146.65|0
1652125430000|2022-05-09 19:43:50|148.8|146.4|148.92|146.52|149.18|146.78|148.8|146.4|0
1652125440000|2022-05-09 19:44:00|149.05|146.65|148.92|146.52|149.05|146.65|148.92|146.52|0
1652125450000|2022-05-09 19:44:10|148.86|146.46|148.73|146.33|148.92|146.52|148.73|146.33|0
1652125460000|2022-05-09 19:44:20|148.92|146.52|148.42|146.02|148.92|146.52|148.42|146.02|0
1652125470000|2022-05-09 19:44:30|148.92|146.52|149.43|147.03|149.43|147.03|148.67|146.27|0
1652125480000|2022-05-09 19:44:40|149.94|147.54|148.8|146.4|150.07|147.67|148.8|146.4|0
1652125490000|2022-05-09 19:44:50|148.92|146.52|149.3|146.9|149.3|146.9|148.92|146.52|0
1652125500000|2022-05-09 19:45:00|149.56|147.16|149.94|147.54|150.45|148.05|149.56|147.16|0
1652125510000|2022-05-09 19:45:10|150.2|147.8|149.94|147.54|150.58|148.18|149.94|147.54|0
1652125520000|2022-05-09 19:45:20|149.81|147.41|149.69|147.29|149.94|147.54|149.69|147.29|0
1652125530000|2022-05-09 19:45:30|149.56|147.16|149.56|147.16|149.56|147.16|149.43|147.03|0
1652125540000|2022-05-09 19:45:40|149.94|147.54|149.3|146.9|149.94|147.54|149.05|146.65|0
1652125550000|2022-05-09 19:45:50|149.81|147.41|149.18|146.78|149.94|147.54|149.18|146.78|0
1652125560000|2022-05-09 19:46:00|149.05|146.65|148.79|146.39|149.05|146.65|148.79|146.39|0
1652125570000|2022-05-09 19:46:10|149.05|146.65|148.41|146.01|149.05|146.65|148.41|146.01|0
1652125580000|2022-05-09 19:46:20|148.29|145.89|148.03|145.63|148.29|145.89|148.03|145.63|0
1652125590000|2022-05-09 19:46:30|148.29|145.89|147.78|145.38|148.29|145.89|147.78|145.38|0
1652125600000|2022-05-09 19:46:40|147.65|145.25|147.65|145.25|147.65|145.25|147.53|145.13|0
1652125610000|2022-05-09 19:46:50|146.77|144.37|146.39|143.99|146.77|144.37|146.39|143.99|0
1652125620000|2022-05-09 19:47:00|146.27|143.87|146.39|143.99|146.52|144.12|146.27|143.87|0
1652125630000|2022-05-09 19:47:10|146.65|144.25|146.64|144.24|146.77|144.37|146.64|144.24|0
1652125640000|2022-05-09 19:47:20|146.52|144.12|146.33|143.93|146.52|144.12|146.33|143.93|0
1652125650000|2022-05-09 19:47:30|146.02|143.62|146.52|144.12|146.52|144.12|146.02|143.62|0
1652125660000|2022-05-09 19:47:40|146.77|144.37|146.39|143.99|146.77|144.37|146.27|143.87|0
1652125670000|2022-05-09 19:47:50|146.77|144.37|146.14|143.74|146.77|144.37|146.14|143.74|0
1652125680000|2022-05-09 19:48:00|146.08|143.68|146.39|143.99|146.39|143.99|146.08|143.68|0
1652125690000|2022-05-09 19:48:10|146.64|144.24|146.77|144.37|147.02|144.62|146.64|144.24|0
1652125700000|2022-05-09 19:48:20|146.52|144.12|146.64|144.24|146.9|144.5|146.52|144.12|0
1652125710000|2022-05-09 19:48:30|146.39|143.99|146.52|144.12|146.52|144.12|146.14|143.74|0
1652125720000|2022-05-09 19:48:40|146.27|143.87|146.27|143.87|146.39|143.99|146.27|143.87|0
1652125730000|2022-05-09 19:48:50|146.39|143.99|147.15|144.75|147.15|144.75|146.27|143.87|0
1652125740000|2022-05-09 19:49:00|146.39|143.99|146.33|143.93|146.52|144.12|146.33|143.93|0
1652125750000|2022-05-09 19:49:10|146.14|143.74|145.76|143.36|146.52|144.12|145.76|143.36|0
1652125760000|2022-05-09 19:49:20|145.82|143.42|145.25|142.37|145.82|143.42|145.25|142.37|0
1652125770000|2022-05-09 19:49:30|145.63|142.75|145.13|142.25|145.63|142.75|145.13|142.25|0
1652125780000|2022-05-09 19:49:40|144.88|142|144.38|141.5|144.88|142|144.38|141.5|0
1652125790000|2022-05-09 19:49:50|144.13|141.25|143.88|141|144.13|141.25|143.88|141|0
1652125800000|2022-05-09 19:50:00|145.25|142.37|145.25|142.37|145.25|142.37|144.38|141.5|0
1652125810000|2022-05-09 19:50:10|144.31|141.43|143.01|140.13|144.31|141.43|143.01|140.13|0
1652125820000|2022-05-09 19:50:20|142.95|140.07|143.26|140.38|143.26|140.38|142.89|140.01|0
1652125830000|2022-05-09 19:50:30|143.88|141|142.89|140.01|144|141.12|142.89|140.01|0
1652125840000|2022-05-09 19:50:40|142.82|139.94|142.39|139.51|142.82|139.94|142.39|139.51|0
1652125850000|2022-05-09 19:50:50|143.01|140.13|143.76|140.88|143.76|140.88|143.01|140.13|0
1652125860000|2022-05-09 19:51:00|143.94|141.06|142.39|139.51|143.94|141.06|142.39|139.51|0
1652125870000|2022-05-09 19:51:10|142.27|139.39|141.9|139.02|142.27|139.39|141.9|139.02|0
1652125880000|2022-05-09 19:51:20|141.34|138.46|140.73|137.85|141.34|138.46|140.73|137.85|0
1652125890000|2022-05-09 19:51:30|141.41|138.53|141.28|138.4|141.41|138.53|141.04|138.16|0
1652125900000|2022-05-09 19:51:40|140.67|137.79|140.92|138.04|140.92|138.04|140.67|137.79|0
1652125910000|2022-05-09 19:51:50|140.67|137.79|140.55|137.67|140.67|137.79|140.3|137.42|0
1652125920000|2022-05-09 19:52:00|140.24|137.36|139.81|136.93|141.04|138.16|139.81|136.93|0
1652125930000|2022-05-09 19:52:10|140.18|137.3|140.3|137.42|140.36|137.48|140.18|137.3|0
1652125940000|2022-05-09 19:52:20|140.91|138.03|141.04|138.16|141.78|138.9|140.91|138.03|0
1652125950000|2022-05-09 19:52:30|141.28|138.4|141.65|138.77|141.65|138.77|141.16|138.28|0
1652125960000|2022-05-09 19:52:40|141.59|138.71|141.65|138.77|141.77|138.89|141.59|138.71|0
1652125970000|2022-05-09 19:52:50|142.27|139.39|142.02|139.14|142.27|139.39|141.53|138.65|0
1652125980000|2022-05-09 19:53:00|141.77|138.89|141.4|138.52|141.77|138.89|141.28|138.4|0
1652125990000|2022-05-09 19:53:10|141.16|138.28|140.67|137.79|141.16|138.28|140.6|137.72|0
1652126000000|2022-05-09 19:53:20|140.91|138.03|141.4|138.52|141.4|138.52|140.79|137.91|0
1652126010000|2022-05-09 19:53:30|141.77|138.89|142.64|139.76|142.64|139.76|141.77|138.89|0
1652126020000|2022-05-09 19:53:40|142.7|139.82|143.75|140.87|143.75|140.87|142.7|139.82|0
1652126030000|2022-05-09 19:53:50|143.19|140.31|144.12|141.24|144.12|141.24|143.19|140.31|0
1652126040000|2022-05-09 19:54:00|144|141.12|144.75|141.87|144.75|141.87|144|141.12|0
1652126050000|2022-05-09 19:54:10|144.12|141.24|144.18|141.3|144.25|141.37|144.12|141.24|0
1652126060000|2022-05-09 19:54:20|143.25|140.37|143.38|140.5|143.38|140.5|143.25|140.37|0
1652126070000|2022-05-09 19:54:30|144.25|141.37|144.25|141.37|144.62|141.74|144.25|141.37|0
1652126080000|2022-05-09 19:54:40|142.39|139.51|143.87|140.99|143.87|140.99|142.39|139.51|0
1652126090000|2022-05-09 19:54:50|143.75|140.87|143.38|140.5|143.75|140.87|143.01|140.13|0
1652126100000|2022-05-09 19:55:00|144.12|141.24|146.43|143.55|146.43|143.55|144.12|141.24|0
1652126110000|2022-05-09 19:55:10|146.25|143.37|145.93|143.05|147|144.12|145.93|143.05|0
1652126120000|2022-05-09 19:55:20|145.74|142.86|146.75|143.87|146.75|143.87|145.74|142.86|0
1652126130000|2022-05-09 19:55:30|147|144.12|146.87|143.99|147.25|144.37|146.87|143.99|0
1652126140000|2022-05-09 19:55:40|147.38|144.5|147.38|144.5|147.38|144.5|147|144.12|0
1652126150000|2022-05-09 19:55:50|147.5|144.62|148.57|145.69|148.57|145.69|147.5|144.62|0
1652126160000|2022-05-09 19:56:00|148.89|146.01|149.66|146.78|149.66|146.78|148.89|146.01|0
1652126170000|2022-05-09 19:56:10|149.34|146.46|148.64|145.76|149.59|146.71|148.64|145.76|0
1652126180000|2022-05-09 19:56:20|148.39|145.51|148.57|145.69|148.57|145.69|148.39|145.51|0
1652126190000|2022-05-09 19:56:30|148.07|145.19|148.26|145.38|148.32|145.44|148.01|145.13|0
1652126200000|2022-05-09 19:56:40|148.13|145.25|148.07|145.19|148.32|145.44|148.07|145.19|0
1652126210000|2022-05-09 19:56:50|148.01|145.13|149.53|146.65|149.53|146.65|148.01|145.13|0
1652126220000|2022-05-09 19:57:00|150.16|147.28|151.06|148.18|151.06|148.18|149.78|146.9|0
1652126230000|2022-05-09 19:57:10|150.8|147.92|150.67|147.79|150.8|147.92|150.42|147.54|0
1652126240000|2022-05-09 19:57:20|150.55|147.67|151.83|148.95|151.83|148.95|150.55|147.67|0
1652126250000|2022-05-09 19:57:30|151.7|148.82|151.7|148.82|151.7|148.82|151.57|148.69|0
1652126260000|2022-05-09 19:57:40|150.99|148.11|150.93|148.05|150.99|148.11|150.42|147.54|0
1652126270000|2022-05-09 19:57:50|150.55|147.67|150.42|147.54|151.31|148.43|150.42|147.54|0
1652126280000|2022-05-09 19:58:00|150.55|147.67|151.06|148.18|151.44|148.56|150.55|147.67|0
1652126290000|2022-05-09 19:58:10|150.42|147.54|152.48|149.6|152.48|149.6|150.42|147.54|0
1652126300000|2022-05-09 19:58:20|152.03|149.15|152.48|149.6|152.48|149.6|152.03|149.15|0
1652126310000|2022-05-09 19:58:30|152.35|149.47|151.97|149.09|152.61|149.73|151.97|149.09|0
1652126320000|2022-05-09 19:58:40|152.22|149.34|151.2|148.32|152.22|149.34|151.2|148.32|0
1652126330000|2022-05-09 19:58:50|150.05|147.17|150.05|147.17|150.05|147.17|149.55|146.67|0
1652126340000|2022-05-09 19:59:00|149.67|146.79|148.97|146.09|149.93|147.05|148.97|146.09|0
1652126350000|2022-05-09 19:59:10|148.41|145.53|149.71|146.83|149.84|146.96|148.41|145.53|0
1652126360000|2022-05-09 19:59:20|149.08|146.2|149.08|146.2|149.14|146.26|149.08|146.2|0
1652126370000|2022-05-09 19:59:30|149.21|146.33|150.21|147.33|150.47|147.59|149.21|146.33|0
1652126380000|2022-05-09 19:59:40|150.59|147.71|149.71|146.83|150.97|148.09|149.71|146.83|0
1652126390000|2022-05-09 19:59:50|149.58|146.7|151.86|148.98|151.86|148.98|149.58|146.7|0
1652126400000|2022-05-09 20:00:00|152.12|149.24|150.85|147.97|152.12|149.24|150.85|147.97|0
1652126410000|2022-05-09 20:00:10|150.72|147.84|150.85|147.97|150.97|148.09|150.34|147.46|0
1652126420000|2022-05-09 20:00:20|150.72|147.84|150.97|148.09|150.97|148.09|150.4|147.52|0
1652126430000|2022-05-09 20:00:30|151.23|148.35|151.48|148.6|151.48|148.6|151.23|148.35|0
1652126440000|2022-05-09 20:00:40|152.11|149.23|153.01|150.13|153.52|150.64|152.11|149.23|0
1652126450000|2022-05-09 20:00:50|153.52|150.64|154.42|151.54|154.42|151.54|153.52|150.64|0
1652126460000|2022-05-09 20:01:00|154.35|151.47|154.29|151.41|154.42|151.54|154.16|151.28|0
1652126470000|2022-05-09 20:01:10|154.42|151.54|153.96|151.08|154.93|152.05|153.96|151.08|0
1652126480000|2022-05-09 20:01:20|154.03|151.15|154.29|151.41|154.29|151.41|154.03|151.15|0
1652126490000|2022-05-09 20:01:30|154.35|151.47|153.39|150.51|154.35|151.47|153.39|150.51|0
1652126500000|2022-05-09 20:01:40|153.26|150.38|153.26|150.38|153.39|150.51|153.26|150.38|0
1652126510000|2022-05-09 20:01:50|153.19|150.31|153.39|150.51|153.39|150.51|153.19|150.31|0
1652126520000|2022-05-09 20:02:00|153.13|150.25|153.83|150.95|153.83|150.95|153.13|150.25|0
1652126530000|2022-05-09 20:02:10|153.64|150.76|153.71|150.83|153.77|150.89|153.52|150.64|0
1652126540000|2022-05-09 20:02:20|153.52|150.64|153.39|150.51|153.52|150.64|153.32|150.44|0
1652126550000|2022-05-09 20:02:30|153.13|150.25|153|150.12|153.13|150.25|153|150.12|0
1652126560000|2022-05-09 20:02:40|153.26|150.38|153.52|150.64|153.52|150.64|153.13|150.25|0
1652126570000|2022-05-09 20:02:50|153.39|150.51|153.64|150.76|153.64|150.76|153.39|150.51|0
1652126580000|2022-05-09 20:03:00|153.77|150.89|153.77|150.89|153.9|151.02|153.77|150.89|0
1652126590000|2022-05-09 20:03:10|153.64|150.76|153.9|151.02|153.9|151.02|153.64|150.76|0
1652126600000|2022-05-09 20:03:20|153.51|150.63|153.51|150.63|153.51|150.63|153.51|150.63|0
1652126610000|2022-05-09 20:03:30|153.64|150.76|153.51|150.63|153.64|150.76|153.51|150.63|0
1652126620000|2022-05-09 20:03:40|153.64|150.76|153.77|150.89|153.77|150.89|153.64|150.76|0
1652126630000|2022-05-09 20:03:50|154.03|151.15|154.28|151.4|154.41|151.53|153.77|150.89|0
1652126640000|2022-05-09 20:04:00|154.54|151.66|154.28|151.4|154.54|151.66|154.28|151.4|0
1652126650000|2022-05-09 20:04:10|154.41|151.53|154.8|151.92|154.93|152.05|154.41|151.53|0
1652126660000|2022-05-09 20:04:20|154.93|152.05|155.18|152.3|155.18|152.3|154.93|152.05|0
1652126670000|2022-05-09 20:04:30|155.05|152.17|154.54|151.66|155.05|152.17|154.54|151.66|0
1652126680000|2022-05-09 20:04:40|154.28|151.4|154.54|151.66|154.54|151.66|154.28|151.4|0
1652126690000|2022-05-09 20:04:50|154.41|151.53|154.41|151.53|154.41|151.53|154.41|151.53|0
1652126700000|2022-05-09 20:05:00|154.28|151.4|154.15|151.27|154.28|151.4|154.15|151.27|0
1652126710000|2022-05-09 20:05:10|154.02|151.14|154.02|151.14|154.02|151.14|154.02|151.14|0
1652126720000|2022-05-09 20:05:20|153.9|151.02|154.28|151.4|154.28|151.4|153.9|151.02|0
1652126730000|2022-05-09 20:05:30|153.77|150.89|153.13|150.25|153.77|150.89|153.06|150.18|0
1652126740000|2022-05-09 20:05:40|153.51|150.63|153.51|150.63|153.51|150.63|153.38|150.5|0
1652126750000|2022-05-09 20:05:50|153.64|150.76|153.7|150.82|153.7|150.82|153.64|150.76|0
1652126760000|2022-05-09 20:06:00|153.64|150.76|153.51|150.63|153.64|150.76|153.51|150.63|0
1652126770000|2022-05-09 20:06:10|153.64|150.76|153.77|150.89|153.89|151.01|153.64|150.76|0
1652126780000|2022-05-09 20:06:20|153.89|151.01|153.89|151.01|154.28|151.4|153.89|151.01|0
1652126790000|2022-05-09 20:06:30|154.02|151.14|154.41|151.53|154.41|151.53|154.02|151.14|0
1652126800000|2022-05-09 20:06:40|154.54|151.66|154.79|151.91|154.79|151.91|154.54|151.66|0
1652126810000|2022-05-09 20:06:50|154.92|152.04|155.05|152.17|155.05|152.17|154.79|151.91|0
1652126820000|2022-05-09 20:07:00|155.31|152.43|155.44|152.56|155.44|152.56|155.31|152.43|0
1652126830000|2022-05-09 20:07:10|155.95|153.07|156.27|153.39|156.27|153.39|155.95|153.07|0
1652126840000|2022-05-09 20:07:20|156.34|153.46|157.25|154.37|157.25|154.37|156.34|153.46|0
1652126850000|2022-05-09 20:07:30|156.86|153.98|157.25|154.37|157.25|154.37|156.86|153.98|0
1652126860000|2022-05-09 20:07:40|157.12|154.24|157.25|154.37|157.38|154.5|157.12|154.24|0
1652126870000|2022-05-09 20:07:50|156.99|154.11|156.34|153.46|156.99|154.11|156.34|153.46|0
1652126880000|2022-05-09 20:08:00|156.08|153.2|156.08|153.2|156.08|153.2|155.24|152.36|0
1652126890000|2022-05-09 20:08:10|155.95|153.07|156.01|153.13|156.08|153.2|155.95|153.07|0
1652126900000|2022-05-09 20:08:20|155.69|152.81|155.43|152.55|155.69|152.81|155.43|152.55|0
1652126910000|2022-05-09 20:08:30|155.31|152.43|155.31|152.43|155.31|152.43|155.18|152.3|0
1652126920000|2022-05-09 20:08:40|155.69|152.81|155.31|152.43|155.82|152.94|155.31|152.43|0
1652126930000|2022-05-09 20:08:50|155.18|152.3|154.72|151.84|155.18|152.3|154.72|151.84|0
1652126940000|2022-05-09 20:09:00|154.92|152.04|154.15|151.27|154.92|152.04|154.15|151.27|0
1652126950000|2022-05-09 20:09:10|154.28|151.4|154.15|151.27|154.28|151.4|154.15|151.27|0
1652126960000|2022-05-09 20:09:20|154.28|151.4|154.28|151.4|154.53|151.65|154.28|151.4|0
1652126970000|2022-05-09 20:09:30|154.15|151.27|154.15|151.27|154.15|151.27|154.15|151.27|0
1652126980000|2022-05-09 20:09:40|154.27|151.39|154.79|151.91|154.79|151.91|154.27|151.39|0
1652126990000|2022-05-09 20:09:50|154.92|152.04|154.53|151.65|154.92|152.04|154.53|151.65|0
1652127000000|2022-05-09 20:10:00|154.66|151.78|154.4|151.52|154.66|151.78|154.4|151.52|0
1652127010000|2022-05-09 20:10:10|154.53|151.65|154.15|151.27|154.53|151.65|154.15|151.27|0
1652127020000|2022-05-09 20:10:20|154.27|151.39|154.66|151.78|154.66|151.78|154.21|151.33|0
1652127030000|2022-05-09 20:10:30|154.53|151.65|154.66|151.78|154.66|151.78|154.53|151.65|0
1652127040000|2022-05-09 20:10:40|154.79|151.91|154.79|151.91|154.85|151.97|154.79|151.91|0
1652127050000|2022-05-09 20:10:50|154.92|152.04|154.79|151.91|154.92|152.04|154.66|151.78|0
1652127060000|2022-05-09 20:11:00|154.66|151.78|154.53|151.65|154.79|151.91|154.53|151.65|0
1652127070000|2022-05-09 20:11:10|154.66|151.78|154.53|151.65|154.72|151.84|154.53|151.65|0
1652127080000|2022-05-09 20:11:20|154.66|151.78|154.92|152.04|154.92|152.04|154.66|151.78|0
1652127090000|2022-05-09 20:11:30|154.79|151.91|155.17|152.29|155.17|152.29|154.79|151.91|0
1652127100000|2022-05-09 20:11:40|155.43|152.55|155.82|152.94|155.82|152.94|155.43|152.55|0
1652127110000|2022-05-09 20:11:50|155.95|153.07|156.08|153.2|156.2|153.32|155.95|153.07|0
1652127120000|2022-05-09 20:12:00|156.2|153.32|156.72|153.84|156.72|153.84|156.08|153.2|0
1652127130000|2022-05-09 20:12:10|156.59|153.71|156.98|154.1|156.98|154.1|156.46|153.58|0
1652127140000|2022-05-09 20:12:20|156.85|153.97|156.98|154.1|156.98|154.1|156.85|153.97|0
1652127150000|2022-05-09 20:12:30|157.24|154.36|156.85|153.97|157.24|154.36|156.72|153.84|0
1652127160000|2022-05-09 20:12:40|156.98|154.1|156.85|153.97|156.98|154.1|156.65|153.77|0
1652127170000|2022-05-09 20:12:50|156.72|153.84|156.85|153.97|156.85|153.97|156.72|153.84|0
1652127180000|2022-05-09 20:13:00|156.72|153.84|156.85|153.97|157.11|154.23|156.72|153.84|0
1652127190000|2022-05-09 20:13:10|156.98|154.1|157.37|154.49|157.63|154.75|156.98|154.1|0
1652127200000|2022-05-09 20:13:20|157.24|154.36|156.59|153.71|157.24|154.36|156.59|153.71|0
1652127210000|2022-05-09 20:13:30|156.46|153.58|156.33|153.45|156.46|153.58|156.33|153.45|0
1652127220000|2022-05-09 20:13:40|156.46|153.58|156.46|153.58|156.59|153.71|156.46|153.58|0
1652127230000|2022-05-09 20:13:50|156.59|153.71|156.85|153.97|156.85|153.97|156.59|153.71|0
1652127240000|2022-05-09 20:14:00|156.98|154.1|157.11|154.23|157.11|154.23|156.98|154.1|0
1652127250000|2022-05-09 20:14:10|156.98|154.1|156.46|153.58|156.98|154.1|156.46|153.58|0
1652127260000|2022-05-09 20:14:20|156.91|154.03|156.91|154.03|156.91|154.03|156.91|154.03|0
1652127270000|2022-05-09 20:14:30|157.11|154.23|157.5|154.62|157.5|154.62|157.11|154.23|0
1652127280000|2022-05-09 20:14:40|157.24|154.36|156.98|154.1|157.24|154.36|156.98|154.1|0
1652127290000|2022-05-09 20:14:50|157.24|154.36|156.98|154.1|157.37|154.49|156.98|154.1|0
1652127300000|2022-05-09 20:15:00|156.59|153.71|156.59|153.71|156.59|153.71|156.59|153.71|0
1652127310000|2022-05-09 20:15:10|156.57|153.21|156.57|153.21|156.57|153.21|156.44|153.08|0
1652127320000|2022-05-09 20:15:20|156.44|153.08|156.44|153.08|156.44|153.08|156.44|153.08|0
1652127330000|2022-05-09 20:15:30|156.7|153.34|156.57|153.21|156.7|153.34|156.5|153.14|0
1652127340000|2022-05-09 20:15:40|156.5|153.14|156.83|153.47|156.83|153.47|156.5|153.14|0
1652127350000|2022-05-09 20:15:50|156.96|153.6|156.96|153.6|157.02|153.66|156.96|153.6|0
1652127360000|2022-05-09 20:16:00|156.89|153.53|156.7|153.34|156.89|153.53|156.7|153.34|0
1652127370000|2022-05-09 20:16:10|156.5|153.14|155.66|152.3|156.5|153.14|155.66|152.3|0
1652127380000|2022-05-09 20:16:20|155.6|152.24|155.34|151.98|155.6|152.24|155.34|151.98|0
1652127390000|2022-05-09 20:16:30|155.28|151.92|155.15|151.79|155.28|151.92|155.08|151.72|0
1652127400000|2022-05-09 20:16:40|155.28|151.92|155.02|151.66|155.28|151.92|155.02|151.66|0
1652127410000|2022-05-09 20:16:50|154.95|151.59|155.02|151.66|155.15|151.79|154.95|151.59|0
1652127420000|2022-05-09 20:17:00|154.89|151.53|155.15|151.79|155.15|151.79|154.89|151.53|0
1652127430000|2022-05-09 20:17:10|155.02|151.66|155.28|151.92|155.28|151.92|155.02|151.66|0
1652127440000|2022-05-09 20:17:20|155.15|151.79|154.82|151.46|155.15|151.79|154.82|151.46|0
1652127450000|2022-05-09 20:17:30|154.76|151.4|154.5|151.14|154.76|151.4|154.5|151.14|0
1652127460000|2022-05-09 20:17:40|154.57|151.21|154.5|151.14|154.57|151.21|154.25|150.89|0
1652127470000|2022-05-09 20:17:50|154.63|151.27|154.5|151.14|154.63|151.27|154.5|151.14|0
1652127480000|2022-05-09 20:18:00|154.63|151.27|154.63|151.27|154.63|151.27|154.63|151.27|0
1652127490000|2022-05-09 20:18:10|154.37|151.01|154.76|151.4|154.82|151.46|154.37|151.01|0
1652127500000|2022-05-09 20:18:20|154.5|151.14|154.76|151.4|154.76|151.4|154.5|151.14|0
1652127510000|2022-05-09 20:18:30|154.44|151.08|154.37|151.01|154.5|151.14|154.37|151.01|0
1652127520000|2022-05-09 20:18:40|154.25|150.89|154.37|151.01|154.37|151.01|154.25|150.89|0
1652127530000|2022-05-09 20:18:50|154.5|151.14|154.37|151.01|154.5|151.14|154.37|151.01|0
1652127540000|2022-05-09 20:19:00|154.25|150.89|154.5|151.14|154.63|151.27|154.25|150.89|0
1652127550000|2022-05-09 20:19:10|154.56|151.2|154.56|151.2|154.56|151.2|154.56|151.2|0
1652127560000|2022-05-09 20:19:20|154.63|151.27|154.5|151.14|154.63|151.27|154.5|151.14|0
1652127570000|2022-05-09 20:19:30|154.31|150.95|154.31|150.95|154.31|150.95|154.31|150.95|0
1652127580000|2022-05-09 20:19:40|154.24|150.88|154.24|150.88|154.24|150.88|154.24|150.88|0
1652127590000|2022-05-09 20:19:50|154.31|150.95|154.37|151.01|154.37|151.01|154.24|150.88|0
1652127600000|2022-05-09 20:20:00|154.43|151.07|154.5|151.14|154.5|151.14|154.43|151.07|0
1652127610000|2022-05-09 20:20:10|154.37|151.01|154.37|151.01|154.37|151.01|154.37|151.01|0
1652127630000|2022-05-09 20:20:30|154.5|151.14|154.37|151.01|154.5|151.14|154.37|151.01|0
1652127640000|2022-05-09 20:20:40|154.3|150.94|154.37|151.01|154.37|151.01|154.3|150.94|0
1652127670000|2022-05-09 20:21:10|154.24|150.88|154.24|150.88|154.37|151.01|154.24|150.88|0
1652127680000|2022-05-09 20:21:20|154.37|151.01|154.37|151.01|154.37|151.01|154.37|151.01|0
1652127690000|2022-05-09 20:21:30|154.5|151.14|154.5|151.14|154.5|151.14|154.37|151.01|0
1652127700000|2022-05-09 20:21:40|154.37|151.01|154.37|151.01|154.37|151.01|154.37|151.01|0
1652127720000|2022-05-09 20:22:00|154.5|151.14|154.63|151.27|154.63|151.27|154.5|151.14|0
1652127750000|2022-05-09 20:22:30|154.5|151.14|154.5|151.14|154.5|151.14|154.5|151.14|0
1652127770000|2022-05-09 20:22:50|154.43|151.07|154.62|151.26|154.62|151.26|154.43|151.07|0
1652127780000|2022-05-09 20:23:00|154.5|151.14|154.5|151.14|154.62|151.26|154.5|151.14|0
1652127800000|2022-05-09 20:23:20|154.43|151.07|154.37|151.01|154.43|151.07|154.37|151.01|0
1652127810000|2022-05-09 20:23:30|154.24|150.88|154.24|150.88|154.37|151.01|154.24|150.88|0
1652127820000|2022-05-09 20:23:40|154.37|151.01|154.24|150.88|154.37|151.01|154.24|150.88|0
1652127840000|2022-05-09 20:24:00|154.37|151.01|154.37|151.01|154.37|151.01|154.37|151.01|0
1652127860000|2022-05-09 20:24:20|154.49|151.13|154.62|151.26|154.62|151.26|154.49|151.13|0
1652127880000|2022-05-09 20:24:40|154.49|151.13|154.49|151.13|154.49|151.13|154.49|151.13|0
1652127890000|2022-05-09 20:24:50|154.37|151.01|154.37|151.01|154.37|151.01|154.37|151.01|0
1652127910000|2022-05-09 20:25:10|154.49|151.13|154.43|151.07|154.55|151.19|154.43|151.07|0
1652127920000|2022-05-09 20:25:20|154.49|151.13|154.62|151.26|154.62|151.26|154.49|151.13|0
1652127930000|2022-05-09 20:25:30|154.75|151.39|154.75|151.39|154.75|151.39|154.75|151.39|0
1652127950000|2022-05-09 20:25:50|154.88|151.52|154.88|151.52|154.88|151.52|154.88|151.52|0
1652127970000|2022-05-09 20:26:10|154.75|151.39|154.75|151.39|154.75|151.39|154.75|151.39|0
1652127980000|2022-05-09 20:26:20|154.81|151.45|154.75|151.39|154.81|151.45|154.75|151.39|0
1652127990000|2022-05-09 20:26:30|154.81|151.45|154.88|151.52|154.88|151.52|154.81|151.45|0
1652128000000|2022-05-09 20:26:40|154.49|151.13|154.88|151.52|154.88|151.52|154.49|151.13|0
1652128010000|2022-05-09 20:26:50|154.68|151.32|154.75|151.39|154.75|151.39|154.62|151.26|0
1652128020000|2022-05-09 20:27:00|154.81|151.45|154.75|151.39|154.81|151.45|154.75|151.39|0
1652128030000|2022-05-09 20:27:10|154.62|151.26|154.62|151.26|154.75|151.39|154.62|151.26|0
1652128040000|2022-05-09 20:27:20|154.55|151.19|154.55|151.19|154.55|151.19|154.55|151.19|0
1652128050000|2022-05-09 20:27:30|154.62|151.26|154.49|151.13|154.62|151.26|154.49|151.13|0
1652128060000|2022-05-09 20:27:40|154.36|151|154.36|151|154.36|151|154.36|151|0
1652128070000|2022-05-09 20:27:50|154.29|150.93|154.29|150.93|154.29|150.93|154.29|150.93|0
1652128080000|2022-05-09 20:28:00|154.36|151|154.23|150.87|154.36|151|154.23|150.87|0
1652128090000|2022-05-09 20:28:10|154.36|151|154.23|150.87|154.36|151|154.23|150.87|0
1652128100000|2022-05-09 20:28:20|153.72|150.36|153.78|150.42|153.78|150.42|153.59|150.23|0
1652128110000|2022-05-09 20:28:30|153.72|150.36|153.46|150.1|153.72|150.36|153.46|150.1|0
1652128120000|2022-05-09 20:28:40|153.4|150.04|153.34|149.98|153.4|150.04|153.34|149.98|0
1652128130000|2022-05-09 20:28:50|152.82|149.46|152.7|149.34|152.82|149.46|152.57|149.21|0
1652128140000|2022-05-09 20:29:00|152.57|149.21|152.95|149.59|152.95|149.59|152.57|149.21|0
1652128150000|2022-05-09 20:29:10|152.89|149.53|152.57|149.21|152.89|149.53|152.57|149.21|0
1652128160000|2022-05-09 20:29:20|152.7|149.34|152.82|149.46|152.82|149.46|152.57|149.21|0
1652128170000|2022-05-09 20:29:30|152.76|149.4|152.82|149.46|152.82|149.46|152.76|149.4|0
1652128180000|2022-05-09 20:29:40|153.01|149.65|152.95|149.59|153.01|149.65|152.88|149.52|0
1652128190000|2022-05-09 20:29:50|153.21|149.85|153.21|149.85|153.21|149.85|153.21|149.85|0
1652128200000|2022-05-09 20:30:00|153.33|149.97|153.78|150.42|153.78|150.42|153.33|149.97|0
1652128210000|2022-05-09 20:30:10|153.85|150.49|154.23|150.87|154.23|150.87|153.85|150.49|0
1652128220000|2022-05-09 20:30:20|153.97|150.61|154.23|150.87|154.23|150.87|153.97|150.61|0
1652128230000|2022-05-09 20:30:30|154.16|150.8|154.16|150.8|154.23|150.87|154.16|150.8|0
1652128240000|2022-05-09 20:30:40|154.03|150.67|154.36|151|154.36|151|154.03|150.67|0
1652128250000|2022-05-09 20:30:50|154.16|150.8|154.1|150.74|154.29|150.93|154.1|150.74|0
1652128260000|2022-05-09 20:31:00|153.72|150.36|153.33|149.97|153.72|150.36|153.33|149.97|0
1652128270000|2022-05-09 20:31:10|153.2|149.84|153.08|149.72|153.2|149.84|152.95|149.59|0
1652128290000|2022-05-09 20:31:30|153.2|149.84|152.95|149.59|153.2|149.84|152.95|149.59|0
1652128300000|2022-05-09 20:31:40|152.69|149.33|152.63|149.27|152.69|149.33|152.57|149.21|0
1652128310000|2022-05-09 20:31:50|152.69|149.33|152.44|149.08|152.69|149.33|152.44|149.08|0
1652128320000|2022-05-09 20:32:00|152.37|149.01|152.18|148.82|152.37|149.01|152.18|148.82|0
1652128330000|2022-05-09 20:32:10|152.12|148.76|152.31|148.95|152.31|148.95|152.12|148.76|0
1652128340000|2022-05-09 20:32:20|152.18|148.82|152.18|148.82|152.31|148.95|152.18|148.82|0
1652128350000|2022-05-09 20:32:30|152.06|148.7|152.12|148.76|152.18|148.82|152.06|148.7|0
1652128360000|2022-05-09 20:32:40|151.93|148.57|151.93|148.57|151.93|148.57|151.8|148.44|0
1652128370000|2022-05-09 20:32:50|151.8|148.44|152.12|148.76|152.18|148.82|151.8|148.44|0
1652128380000|2022-05-09 20:33:00|152.18|148.82|151.93|148.57|152.18|148.82|151.93|148.57|0
1652128390000|2022-05-09 20:33:10|151.99|148.63|151.93|148.57|151.99|148.63|151.86|148.5|0
1652128400000|2022-05-09 20:33:20|151.86|148.5|151.93|148.57|151.93|148.57|151.86|148.5|0
1652128410000|2022-05-09 20:33:30|151.99|148.63|151.93|148.57|152.05|148.69|151.93|148.57|0
1652128430000|2022-05-09 20:33:50|151.86|148.5|151.86|148.5|151.86|148.5|151.86|148.5|0
1652128440000|2022-05-09 20:34:00|151.93|148.57|151.99|148.63|151.99|148.63|151.93|148.57|0
1652128450000|2022-05-09 20:34:10|152.05|148.69|152.05|148.69|152.11|148.75|152.05|148.69|0
1652128460000|2022-05-09 20:34:20|152.18|148.82|152.05|148.69|152.18|148.82|152.05|148.69|0
1652128470000|2022-05-09 20:34:30|152.11|148.75|152.31|148.95|152.31|148.95|152.11|148.75|0
1652128480000|2022-05-09 20:34:40|152.24|148.88|152.31|148.95|152.31|148.95|152.24|148.88|0
1652128490000|2022-05-09 20:34:50|152.24|148.88|152.18|148.82|152.31|148.95|152.18|148.82|0
1652128500000|2022-05-09 20:35:00|152.31|148.95|152.43|149.07|152.43|149.07|152.31|148.95|0
1652128510000|2022-05-09 20:35:10|152.49|149.13|152.43|149.07|152.49|149.13|152.43|149.07|0
1652128520000|2022-05-09 20:35:20|152.37|149.01|152.31|148.95|152.37|149.01|152.31|148.95|0
1652128530000|2022-05-09 20:35:30|152.18|148.82|152.05|148.69|152.18|148.82|152.05|148.69|0
1652128540000|2022-05-09 20:35:40|151.92|148.56|151.8|148.44|151.92|148.56|151.8|148.44|0
1652128550000|2022-05-09 20:35:50|151.86|148.5|151.73|148.37|151.86|148.5|151.73|148.37|0
1652128560000|2022-05-09 20:36:00|152.05|148.69|151.98|148.62|152.05|148.69|151.98|148.62|0
1652128570000|2022-05-09 20:36:10|151.92|148.56|151.98|148.62|152.05|148.69|151.92|148.56|0
1652128580000|2022-05-09 20:36:20|151.92|148.56|151.92|148.56|151.92|148.56|151.92|148.56|0
1652128590000|2022-05-09 20:36:30|151.86|148.5|151.86|148.5|151.86|148.5|151.8|148.44|0
1652128600000|2022-05-09 20:36:40|151.92|148.56|151.92|148.56|151.92|148.56|151.86|148.5|0
1652128610000|2022-05-09 20:36:50|152.18|148.82|152.24|148.88|152.24|148.88|152.11|148.75|0
1652128620000|2022-05-09 20:37:00|152.18|148.82|152.24|148.88|152.24|148.88|151.92|148.56|0
1652128630000|2022-05-09 20:37:10|152.3|148.94|152.49|149.13|152.56|149.2|152.3|148.94|0
1652128640000|2022-05-09 20:37:20|152.3|148.94|152.05|148.69|152.36|149|152.05|148.69|0
1652128650000|2022-05-09 20:37:30|152.18|148.82|152.68|149.32|152.68|149.32|152.18|148.82|0
1652128660000|2022-05-09 20:37:40|152.3|148.94|152.05|148.69|152.3|148.94|152.05|148.69|0
1652128670000|2022-05-09 20:37:50|151.92|148.56|151.67|148.31|151.92|148.56|151.67|148.31|0
1652128680000|2022-05-09 20:38:00|151.73|148.37|151.67|148.31|151.73|148.37|151.67|148.31|0
1652128690000|2022-05-09 20:38:10|151.54|148.18|151.41|148.05|151.54|148.18|151.41|148.05|0
1652128700000|2022-05-09 20:38:20|151.67|148.31|151.6|148.24|151.67|148.31|151.6|148.24|0
1652128710000|2022-05-09 20:38:30|151.41|148.05|151.67|148.31|151.67|148.31|151.41|148.05|0
1652128720000|2022-05-09 20:38:40|151.54|148.18|151.47|148.11|151.54|148.18|151.47|148.11|0
1652128730000|2022-05-09 20:38:50|151.67|148.31|151.47|148.11|151.67|148.31|151.47|148.11|0
1652128740000|2022-05-09 20:39:00|151.54|148.18|151.67|148.31|151.67|148.31|151.54|148.18|0
1652128750000|2022-05-09 20:39:10|151.73|148.37|151.85|148.49|151.85|148.49|151.73|148.37|0
1652128760000|2022-05-09 20:39:20|152.11|148.75|152.17|148.81|152.17|148.81|152.05|148.69|0
1652128770000|2022-05-09 20:39:30|151.98|148.62|152.05|148.69|152.05|148.69|151.98|148.62|0
1652128780000|2022-05-09 20:39:40|152.11|148.75|151.98|148.62|152.11|148.75|151.98|148.62|0
1652128790000|2022-05-09 20:39:50|151.79|148.43|151.92|148.56|151.92|148.56|151.79|148.43|0
1652128800000|2022-05-09 20:40:00|152.05|148.69|151.66|148.3|152.05|148.69|151.66|148.3|0
1652128810000|2022-05-09 20:40:10|151.54|148.18|151.79|148.43|151.79|148.43|151.54|148.18|0
1652128820000|2022-05-09 20:40:20|151.66|148.3|151.41|148.05|151.66|148.3|151.28|147.92|0
1652128830000|2022-05-09 20:40:30|151.28|147.92|151.28|147.92|151.28|147.92|151.28|147.92|0
1652128840000|2022-05-09 20:40:40|151.41|148.05|151.28|147.92|151.41|148.05|151.28|147.92|0
1652128850000|2022-05-09 20:40:50|151.22|147.86|151.6|148.24|151.6|148.24|151.22|147.86|0
1652128860000|2022-05-09 20:41:00|151.66|148.3|151.54|148.18|151.66|148.3|151.54|148.18|0
1652128870000|2022-05-09 20:41:10|151.47|148.11|151.41|148.05|151.47|148.11|151.41|148.05|0
1652128880000|2022-05-09 20:41:20|151.34|147.98|151.28|147.92|151.34|147.98|151.28|147.92|0
1652128890000|2022-05-09 20:41:30|151.15|147.79|151.53|148.17|151.53|148.17|151.15|147.79|0
1652128900000|2022-05-09 20:41:40|151.15|147.79|151.15|147.79|151.15|147.79|151.15|147.79|0
1652128910000|2022-05-09 20:41:50|151.28|147.92|151.41|148.05|151.41|148.05|151.28|147.92|0
1652128920000|2022-05-09 20:42:00|151.47|148.11|151.66|148.3|151.66|148.3|151.47|148.11|0
1652128930000|2022-05-09 20:42:10|151.53|148.17|151.41|148.05|151.53|148.17|151.41|148.05|0
1652128940000|2022-05-09 20:42:20|151.34|147.98|151.15|147.79|151.34|147.98|151.15|147.79|0
1652128950000|2022-05-09 20:42:30|151.21|147.85|151.15|147.79|151.21|147.85|151.15|147.79|0
1652128970000|2022-05-09 20:42:50|151.28|147.92|151.28|147.92|151.28|147.92|151.28|147.92|0
1652128980000|2022-05-09 20:43:00|151.47|148.11|151.41|148.05|151.47|148.11|151.41|148.05|0
1652128990000|2022-05-09 20:43:10|151.47|148.11|151.66|148.3|151.66|148.3|151.47|148.11|0
1652129000000|2022-05-09 20:43:20|151.59|148.23|151.47|148.11|151.59|148.23|151.47|148.11|0
1652129010000|2022-05-09 20:43:30|151.59|148.23|151.53|148.17|151.59|148.23|151.53|148.17|0
1652129020000|2022-05-09 20:43:40|151.47|148.11|151.4|148.04|151.47|148.11|151.4|148.04|0
1652129030000|2022-05-09 20:43:50|151.59|148.23|151.53|148.17|151.59|148.23|151.53|148.17|0
1652129040000|2022-05-09 20:44:00|151.66|148.3|151.79|148.43|151.79|148.43|151.66|148.3|0
1652129050000|2022-05-09 20:44:10|151.91|148.55|151.91|148.55|151.91|148.55|151.91|148.55|0
1652129060000|2022-05-09 20:44:20|151.97|148.61|151.91|148.55|151.97|148.61|151.85|148.49|0
1652129070000|2022-05-09 20:44:30|151.78|148.42|152.04|148.68|152.04|148.68|151.78|148.42|0
1652129080000|2022-05-09 20:44:40|151.78|148.42|151.78|148.42|151.78|148.42|151.78|148.42|0
1652129090000|2022-05-09 20:44:50|151.84|148.48|151.84|148.48|151.84|148.48|151.84|148.48|0
1652129100000|2022-05-09 20:45:00|151.91|148.55|152.17|148.81|152.17|148.81|151.91|148.55|0
1652129110000|2022-05-09 20:45:10|152.23|148.87|152.48|149.12|152.48|149.12|152.23|148.87|0
1652129120000|2022-05-09 20:45:20|152.42|149.06|152.55|149.19|152.55|149.19|152.29|148.93|0
1652129130000|2022-05-09 20:45:30|152.29|148.93|152.42|149.06|152.42|149.06|152.29|148.93|0
1652129140000|2022-05-09 20:45:40|152.35|148.99|152.16|148.8|152.35|148.99|152.16|148.8|0
1652129150000|2022-05-09 20:45:50|152.29|148.93|151.91|148.55|152.29|148.93|151.91|148.55|0
1652129160000|2022-05-09 20:46:00|152.04|148.68|151.66|148.3|152.04|148.68|151.66|148.3|0
1652129170000|2022-05-09 20:46:10|151.78|148.42|151.78|148.42|151.78|148.42|151.78|148.42|0
1652129180000|2022-05-09 20:46:20|151.72|148.36|151.78|148.42|151.78|148.42|151.72|148.36|0
1652129190000|2022-05-09 20:46:30|151.84|148.48|152.16|148.8|152.16|148.8|151.84|148.48|0
1652129200000|2022-05-09 20:46:40|151.97|148.61|151.91|148.55|151.97|148.61|151.91|148.55|0
1652129210000|2022-05-09 20:46:50|152.1|148.74|151.84|148.48|152.1|148.74|151.84|148.48|0
1652129220000|2022-05-09 20:47:00|151.91|148.55|152.1|148.74|152.1|148.74|151.91|148.55|0
1652129230000|2022-05-09 20:47:10|152.04|148.68|152.16|148.8|152.16|148.8|152.04|148.68|0
1652129240000|2022-05-09 20:47:20|152.29|148.93|152.54|149.18|152.54|149.18|152.29|148.93|0
1652129250000|2022-05-09 20:47:30|152.42|149.06|152.54|149.18|152.54|149.18|152.42|149.06|0
1652129260000|2022-05-09 20:47:40|152.42|149.06|152.35|148.99|152.42|149.06|152.35|148.99|0
1652129270000|2022-05-09 20:47:50|152.42|149.06|152.67|149.31|152.67|149.31|152.35|148.99|0
1652129280000|2022-05-09 20:48:00|152.54|149.18|152.54|149.18|152.67|149.31|152.54|149.18|0
1652129290000|2022-05-09 20:48:10|152.42|149.06|152.29|148.93|152.42|149.06|152.29|148.93|0
1652129300000|2022-05-09 20:48:20|152.42|149.06|152.35|148.99|152.42|149.06|152.35|148.99|0
1652129310000|2022-05-09 20:48:30|152.29|148.93|152.03|148.67|152.29|148.93|152.03|148.67|0
1652129320000|2022-05-09 20:48:40|152.09|148.73|152.03|148.67|152.09|148.73|152.03|148.67|0
1652129330000|2022-05-09 20:48:50|151.91|148.55|151.91|148.55|151.91|148.55|151.78|148.42|0
1652129340000|2022-05-09 20:49:00|151.65|148.29|151.71|148.35|151.71|148.35|151.65|148.29|0
1652129350000|2022-05-09 20:49:10|152.03|148.67|152.16|148.8|152.16|148.8|151.97|148.61|0
1652129360000|2022-05-09 20:49:20|152.22|148.86|152.29|148.93|152.35|148.99|152.16|148.8|0
1652129370000|2022-05-09 20:49:30|152.16|148.8|152.29|148.93|152.29|148.93|152.16|148.8|0
1652129380000|2022-05-09 20:49:40|152.16|148.8|152.16|148.8|152.29|148.93|152.16|148.8|0
1652129390000|2022-05-09 20:49:50|152.03|148.67|152.29|148.93|152.29|148.93|152.03|148.67|0
1652129400000|2022-05-09 20:50:00|152.22|148.86|151.65|148.29|152.22|148.86|151.65|148.29|0
1652129410000|2022-05-09 20:50:10|151.84|148.48|151.78|148.42|151.84|148.48|151.78|148.42|0
1652129420000|2022-05-09 20:50:20|151.58|148.22|151.65|148.29|151.65|148.29|151.58|148.22|0
1652129430000|2022-05-09 20:50:30|151.52|148.16|151.9|148.54|151.9|148.54|151.52|148.16|0
1652129440000|2022-05-09 20:50:40|151.84|148.48|151.78|148.42|151.84|148.48|151.78|148.42|0
1652129450000|2022-05-09 20:50:50|151.84|148.48|151.96|148.6|151.96|148.6|151.84|148.48|0
1652129460000|2022-05-09 20:51:00|152.16|148.8|152.16|148.8|152.22|148.86|152.16|148.8|0
1652129470000|2022-05-09 20:51:10|151.9|148.54|151.9|148.54|151.9|148.54|151.84|148.48|0
1652129480000|2022-05-09 20:51:20|152.03|148.67|151.9|148.54|152.03|148.67|151.9|148.54|0
1652129490000|2022-05-09 20:51:30|151.77|148.41|152.03|148.67|152.03|148.67|151.77|148.41|0
1652129500000|2022-05-09 20:51:40|151.96|148.6|152.09|148.73|152.09|148.73|151.96|148.6|0
1652129510000|2022-05-09 20:51:50|152.03|148.67|152.03|148.67|152.03|148.67|152.03|148.67|0
1652129520000|2022-05-09 20:52:00|151.77|148.41|151.71|148.35|151.77|148.41|151.71|148.35|0
1652129530000|2022-05-09 20:52:10|151.83|148.47|151.77|148.41|151.83|148.47|151.71|148.35|0
1652129540000|2022-05-09 20:52:20|151.9|148.54|151.96|148.6|152.03|148.67|151.83|148.47|0
1652129550000|2022-05-09 20:52:30|152.03|148.67|151.9|148.54|152.03|148.67|151.9|148.54|0
1652129560000|2022-05-09 20:52:40|151.77|148.41|151.83|148.47|151.83|148.47|151.77|148.41|0
1652129570000|2022-05-09 20:52:50|152.03|148.67|152.34|148.98|152.34|148.98|152.03|148.67|0
1652129580000|2022-05-09 20:53:00|152.28|148.92|152.28|148.92|152.41|149.05|152.28|148.92|0
1652129590000|2022-05-09 20:53:10|152.41|149.05|152.34|148.98|152.41|149.05|152.34|148.98|0
1652129600000|2022-05-09 20:53:20|152.41|149.05|152.28|148.92|152.41|149.05|152.28|148.92|0
1652129610000|2022-05-09 20:53:30|152.21|148.85|152.15|148.79|152.28|148.92|152.15|148.79|0
1652129620000|2022-05-09 20:53:40|152.03|148.67|152.15|148.79|152.15|148.79|152.03|148.67|0
1652129630000|2022-05-09 20:53:50|152.03|148.67|152.41|149.05|152.47|149.11|152.03|148.67|0
1652129640000|2022-05-09 20:54:00|152.28|148.92|152.28|148.92|152.28|148.92|152.28|148.92|0
1652129650000|2022-05-09 20:54:10|152.15|148.79|152.28|148.92|152.28|148.92|152.09|148.73|0
1652129660000|2022-05-09 20:54:20|152.34|148.98|152.02|148.66|152.34|148.98|152.02|148.66|0
1652129670000|2022-05-09 20:54:30|151.96|148.6|152.15|148.79|152.28|148.92|151.96|148.6|0
1652129680000|2022-05-09 20:54:40|152.02|148.66|151.96|148.6|152.02|148.66|151.96|148.6|0
1652129690000|2022-05-09 20:54:50|151.9|148.54|152.21|148.85|152.47|149.11|151.9|148.54|0
1652129700000|2022-05-09 20:55:00|152.28|148.92|152.21|148.85|152.28|148.92|152.21|148.85|0
1652129720000|2022-05-09 20:55:20|152.15|148.79|152.21|148.85|152.28|148.92|152.15|148.79|0
1652129730000|2022-05-09 20:55:30|152.15|148.79|152.02|148.66|152.15|148.79|152.02|148.66|0
1652129740000|2022-05-09 20:55:40|152.08|148.72|152.4|149.04|152.4|149.04|152.08|148.72|0
1652129750000|2022-05-09 20:55:50|152.21|148.85|152.08|148.72|152.21|148.85|152.08|148.72|0
1652129760000|2022-05-09 20:56:00|152.02|148.66|151.96|148.6|152.02|148.66|151.96|148.6|0
1652129770000|2022-05-09 20:56:10|152.02|148.66|151.96|148.6|152.02|148.66|151.96|148.6|0
1652129780000|2022-05-09 20:56:20|152.34|148.98|152.4|149.04|152.4|149.04|152.34|148.98|0
1652129790000|2022-05-09 20:56:30|152.34|148.98|152.34|148.98|152.4|149.04|152.28|148.92|0
1652129800000|2022-05-09 20:56:40|152.08|148.72|151.89|148.53|152.08|148.72|151.89|148.53|0
1652129810000|2022-05-09 20:56:50|151.77|148.41|151.96|148.6|151.96|148.6|151.77|148.41|0
1652129820000|2022-05-09 20:57:00|152.08|148.72|151.77|148.41|152.08|148.72|151.64|148.28|0
1652129830000|2022-05-09 20:57:10|151.7|148.34|151.64|148.28|151.7|148.34|151.64|148.28|0
1652129840000|2022-05-09 20:57:20|151.7|148.34|151.77|148.41|151.77|148.41|151.7|148.34|0
1652129850000|2022-05-09 20:57:30|151.89|148.53|151.7|148.34|151.89|148.53|151.64|148.28|0
1652129860000|2022-05-09 20:57:40|151.77|148.41|151.64|148.28|151.77|148.41|151.64|148.28|0
1652129870000|2022-05-09 20:57:50|151.7|148.34|151.64|148.28|151.7|148.34|151.64|148.28|0
1652129880000|2022-05-09 20:58:00|151.51|148.15|151.51|148.15|151.51|148.15|151.51|148.15|0
1652129890000|2022-05-09 20:58:10|151.77|148.41|151.77|148.41|151.77|148.41|151.51|148.15|0
1652129900000|2022-05-09 20:58:20|151.83|148.47|151.89|148.53|151.89|148.53|151.77|148.41|0
1652129910000|2022-05-09 20:58:30|152.02|148.66|151.89|148.53|152.02|148.66|151.89|148.53|0
1652129920000|2022-05-09 20:58:40|151.95|148.59|151.89|148.53|151.95|148.59|151.89|148.53|0
1652129930000|2022-05-09 20:58:50|151.7|148.34|151.95|148.59|151.95|148.59|151.7|148.34|0
1652129940000|2022-05-09 20:59:00|152.02|148.66|151.76|148.4|152.02|148.66|151.76|148.4|0
1652129950000|2022-05-09 20:59:10|151.89|148.53|151.76|148.4|151.89|148.53|151.76|148.4|0
1652129960000|2022-05-09 20:59:20|151.82|148.46|151.82|148.46|152.02|148.66|151.82|148.46|0
1652129970000|2022-05-09 20:59:30|152.02|148.66|152.02|148.66|152.02|148.66|152.02|148.66|0
1652129980000|2022-05-09 20:59:40|151.22|147.86|152.13|148.77|152.13|148.77|151.09|147.73|0
1652129990000|2022-05-09 20:59:50|152.19|148.83|151.91|149.11|152.19|149.11|151.91|148.83|0
1652130000000|2022-05-09 21:00:00|151.9|149.1|151.27|148.47|151.9|149.1|151.27|148.47|0
1652130020000|2022-05-09 21:00:20|151.31|148.51|151.31|148.51|151.31|148.51|151.31|148.51|0
1652130040000|2022-05-09 21:00:40|151.27|148.47|151.27|148.47|151.27|148.47|151.27|148.47|0
1652130080000|2022-05-09 21:01:20|151.31|148.51|151.34|148.54|151.34|148.54|151.31|148.51|0
1652130090000|2022-05-09 21:01:30|151.31|148.51|151.31|148.51|151.31|148.51|151.31|148.51|0
1652130100000|2022-05-09 21:01:40|151.27|148.47|151.27|148.47|151.27|148.47|151.27|148.47|0
1652130120000|2022-05-09 21:02:00|151.2|148.4|151.2|148.4|151.2|148.4|151.2|148.4|0
1652130130000|2022-05-09 21:02:10|151.27|148.47|151.27|148.47|151.27|148.47|151.27|148.47|0
1652130140000|2022-05-09 21:02:20|151.36|148.56|151.36|148.56|151.36|148.56|151.36|148.56|0
1652130200000|2022-05-09 21:03:20|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1652130230000|2022-05-09 21:03:50|151.4|148.6|151.4|148.6|151.4|148.6|151.4|148.6|0
1652130240000|2022-05-09 21:04:00|151.66|148.86|151.62|148.82|151.66|148.86|151.62|148.82|0
1652130250000|2022-05-09 21:04:10|151.54|148.74|151.75|148.95|151.75|148.95|151.54|148.74|0
1652130260000|2022-05-09 21:04:20|151.71|148.91|151.65|148.85|151.71|148.91|151.65|148.85|0
1652130280000|2022-05-09 21:04:40|151.69|148.89|151.69|148.89|151.69|148.89|151.69|148.89|0
1652130290000|2022-05-09 21:04:50|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1652130300000|2022-05-09 21:05:00|151.63|148.83|151.63|148.83|151.63|148.83|151.63|148.83|0
1652130310000|2022-05-09 21:05:10|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1652130320000|2022-05-09 21:05:20|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1652130340000|2022-05-09 21:05:40|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1652130350000|2022-05-09 21:05:50|151.63|148.83|151.71|148.91|151.71|148.91|151.6|148.8|0
1652130370000|2022-05-09 21:06:10|151.76|148.96|151.71|148.91|151.76|148.96|151.71|148.91|0
1652130400000|2022-05-09 21:06:40|151.69|148.89|151.69|148.89|151.69|148.89|151.69|148.89|0
1652130410000|2022-05-09 21:06:50|151.71|148.91|151.71|148.91|151.71|148.91|151.71|148.91|0
1652130430000|2022-05-09 21:07:10|151.76|148.96|151.76|148.96|151.76|148.96|151.76|148.96|0
1652130440000|2022-05-09 21:07:20|151.71|148.91|151.76|148.96|151.76|148.96|151.71|148.91|0
1652130470000|2022-05-09 21:07:50|151.73|148.93|151.73|148.93|151.73|148.93|151.73|148.93|0
1652130500000|2022-05-09 21:08:20|151.76|148.96|151.76|148.96|151.76|148.96|151.76|148.96|0
1652130520000|2022-05-09 21:08:40|151.73|148.93|151.7|148.9|151.73|148.93|151.7|148.9|0
1652130540000|2022-05-09 21:09:00|151.72|148.92|151.72|148.92|151.72|148.92|151.72|148.92|0
1652130560000|2022-05-09 21:09:20|151.68|148.88|151.68|148.88|151.68|148.88|151.68|148.88|0
1652130610000|2022-05-09 21:10:10|151.72|148.92|151.72|148.92|151.72|148.92|151.72|148.92|0
1652130630000|2022-05-09 21:10:30|151.68|148.88|151.68|148.88|151.68|148.88|151.68|148.88|0
1652130720000|2022-05-09 21:12:00|151.72|148.92|151.72|148.92|151.72|148.92|151.72|148.92|0
1652130730000|2022-05-09 21:12:10|151.66|148.86|151.72|148.92|151.72|148.92|151.66|148.86|0
1652130820000|2022-05-09 21:13:40|151.68|148.88|151.68|148.88|151.68|148.88|151.68|148.88|0
1652130860000|2022-05-09 21:14:20|151.7|148.9|151.72|148.92|151.73|148.93|151.7|148.9|0
1652130900000|2022-05-09 21:15:00|151.66|148.86|151.66|148.86|151.66|148.86|151.66|148.86|0
1652130920000|2022-05-09 21:15:20|151.77|148.97|151.77|148.97|151.77|148.97|151.77|148.97|0
1652130970000|2022-05-09 21:16:10|151.81|149.01|151.81|149.01|151.81|149.01|151.81|149.01|0
1652131000000|2022-05-09 21:16:40|151.69|148.89|151.69|148.89|151.69|148.89|151.69|148.89|0
1652131010000|2022-05-09 21:16:50|151.75|148.95|151.75|148.95|151.75|148.95|151.75|148.95|0
1652131070000|2022-05-09 21:17:50|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1652131080000|2022-05-09 21:18:00|151.75|148.95|151.75|148.95|151.75|148.95|151.75|148.95|0
1652131090000|2022-05-09 21:18:10|151.69|148.89|151.69|148.89|151.69|148.89|151.69|148.89|0
1652131110000|2022-05-09 21:18:30|151.67|148.87|151.75|148.95|151.75|148.95|151.67|148.87|0
1652131150000|2022-05-09 21:19:10|151.73|148.93|151.61|148.81|151.73|148.93|151.61|148.81|0
1652131160000|2022-05-09 21:19:20|151.63|148.83|151.54|148.74|151.63|148.83|151.54|148.74|0
1652131180000|2022-05-09 21:19:40|151.6|148.8|151.5|148.7|151.6|148.8|151.5|148.7|0
1652131190000|2022-05-09 21:19:50|151.63|148.83|151.63|148.83|151.63|148.83|151.63|148.83|0
1652131200000|2022-05-09 21:20:00|151.61|148.81|151.61|148.81|151.65|148.85|151.54|148.74|0
1652131210000|2022-05-09 21:20:10|151.34|148.54|151.52|148.72|151.52|148.72|151.34|148.54|0
1652131230000|2022-05-09 21:20:30|151.72|148.92|151.72|148.92|151.72|148.92|151.72|148.92|0
1652131320000|2022-05-09 21:22:00|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1652131330000|2022-05-09 21:22:10|151.72|148.92|151.71|148.91|151.72|148.92|151.71|148.91|0
1652131350000|2022-05-09 21:22:30|151.74|148.94|151.76|148.96|151.76|148.96|151.74|148.94|0
1652131370000|2022-05-09 21:22:50|151.61|148.81|151.52|148.72|151.61|148.81|151.52|148.72|0
1652131380000|2022-05-09 21:23:00|151.54|148.74|151.52|148.72|151.54|148.74|151.52|148.72|0
1652131420000|2022-05-09 21:23:40|151.61|148.81|151.63|148.83|151.63|148.83|151.61|148.81|0
1652131430000|2022-05-09 21:23:50|151.61|148.81|151.61|148.81|151.61|148.81|151.61|148.81|0
1652131440000|2022-05-09 21:24:00|151.63|148.83|151.57|148.77|151.65|148.85|151.57|148.77|0
1652131450000|2022-05-09 21:24:10|151.55|148.75|151.42|148.62|151.55|148.75|151.42|148.62|0
1652131460000|2022-05-09 21:24:20|151.31|148.51|151.31|148.51|151.31|148.51|151.31|148.51|0
1652131480000|2022-05-09 21:24:40|151.35|148.55|151.48|148.68|151.48|148.68|151.33|148.53|0
1652131490000|2022-05-09 21:24:50|151.49|148.69|151.49|148.69|151.49|148.69|151.49|148.69|0
1652131530000|2022-05-09 21:25:30|151.65|148.85|151.65|148.85|151.65|148.85|151.65|148.85|0
1652131540000|2022-05-09 21:25:40|151.49|148.69|151.48|148.68|151.49|148.69|151.48|148.68|0
1652131550000|2022-05-09 21:25:50|151.59|148.79|151.48|148.68|151.59|148.79|151.48|148.68|0
1652131650000|2022-05-09 21:27:30|151.47|148.67|151.47|148.67|151.47|148.67|151.47|148.67|0
1652131670000|2022-05-09 21:27:50|151.49|148.69|151.49|148.69|151.49|148.69|151.49|148.69|0
1652131690000|2022-05-09 21:28:10|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1652131700000|2022-05-09 21:28:20|151.23|148.43|151.23|148.43|151.23|148.43|151.23|148.43|0
1652131730000|2022-05-09 21:28:50|151.14|148.34|151.14|148.34|151.14|148.34|151.14|148.34|0
1652131760000|2022-05-09 21:29:20|151.16|148.36|151.16|148.36|151.16|148.36|151.16|148.36|0
1652131770000|2022-05-09 21:29:30|151.14|148.34|151.16|148.36|151.16|148.36|151.14|148.34|0
1652131810000|2022-05-09 21:30:10|151.14|148.34|151.16|148.36|151.16|148.36|151.14|148.34|0
1652131820000|2022-05-09 21:30:20|151.14|148.34|151.14|148.34|151.14|148.34|151.14|148.34|0
1652131830000|2022-05-09 21:30:30|151.12|148.32|151.12|148.32|151.12|148.32|151.12|148.32|0
1652131840000|2022-05-09 21:30:40|151.25|148.45|151.25|148.45|151.27|148.47|151.23|148.43|0
1652131900000|2022-05-09 21:31:40|151.14|148.34|151.09|148.29|151.14|148.34|151.09|148.29|0
1652131950000|2022-05-09 21:32:30|151.07|148.27|151.07|148.27|151.07|148.27|151.07|148.27|0
1652131960000|2022-05-09 21:32:40|151|148.2|150.98|148.18|151|148.2|150.98|148.18|0
1652132010000|2022-05-09 21:33:30|150.89|148.09|150.89|148.09|150.89|148.09|150.89|148.09|0
1652132040000|2022-05-09 21:34:00|150.85|148.05|150.85|148.05|150.85|148.05|150.85|148.05|0
1652132050000|2022-05-09 21:34:10|150.87|148.07|150.87|148.07|150.87|148.07|150.87|148.07|0
1652132060000|2022-05-09 21:34:20|150.96|148.16|150.96|148.16|150.96|148.16|150.96|148.16|0
1652132090000|2022-05-09 21:34:50|151|148.2|151|148.2|151|148.2|151|148.2|0
1652132120000|2022-05-09 21:35:20|150.93|148.13|150.93|148.13|150.93|148.13|150.93|148.13|0
1652132140000|2022-05-09 21:35:40|150.92|148.12|150.92|148.12|150.92|148.12|150.92|148.12|0
1652132240000|2022-05-09 21:37:20|150.9|148.1|150.9|148.1|150.9|148.1|150.9|148.1|0
1652132330000|2022-05-09 21:38:50|150.81|148.01|150.81|148.01|150.81|148.01|150.81|148.01|0
1652132340000|2022-05-09 21:39:00|150.83|148.03|150.88|148.08|150.88|148.08|150.83|148.03|0
1652132370000|2022-05-09 21:39:30|150.92|148.12|150.92|148.12|150.92|148.12|150.92|148.12|0
1652132400000|2022-05-09 21:40:00|150.9|148.1|150.9|148.1|150.9|148.1|150.9|148.1|0
1652132480000|2022-05-09 21:41:20|151.01|148.21|151.1|148.3|151.1|148.3|151.01|148.21|0
1652132530000|2022-05-09 21:42:10|150.86|148.06|150.86|148.06|150.86|148.06|150.86|148.06|0
1652132560000|2022-05-09 21:42:40|151.1|148.3|151.01|148.21|151.1|148.3|151.01|148.21|0
1652132570000|2022-05-09 21:42:50|150.92|148.12|150.91|148.11|150.92|148.12|150.91|148.11|0
1652132620000|2022-05-09 21:43:40|150.84|148.04|150.73|147.93|150.84|148.04|150.73|147.93|0
1652132650000|2022-05-09 21:44:10|150.89|148.09|150.89|148.09|150.89|148.09|150.89|148.09|0
1652132660000|2022-05-09 21:44:20|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1652132700000|2022-05-09 21:45:00|150.89|148.09|150.89|148.09|150.89|148.09|150.89|148.09|0
1652132720000|2022-05-09 21:45:20|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1652132770000|2022-05-09 21:46:10|150.89|148.09|150.89|148.09|150.89|148.09|150.89|148.09|0
1652132830000|2022-05-09 21:47:10|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1652132840000|2022-05-09 21:47:20|150.89|148.09|150.89|148.09|150.89|148.09|150.89|148.09|0
1652132880000|2022-05-09 21:48:00|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1652132900000|2022-05-09 21:48:20|151.02|148.22|151.02|148.22|151.02|148.22|151.02|148.22|0
1652132910000|2022-05-09 21:48:30|151.03|148.23|151.05|148.25|151.05|148.25|151.03|148.23|0
1652132920000|2022-05-09 21:48:40|151.03|148.23|151.03|148.23|151.03|148.23|151.03|148.23|0
1652132930000|2022-05-09 21:48:50|150.96|148.16|150.98|148.18|150.98|148.18|150.96|148.16|0
1652132950000|2022-05-09 21:49:10|150.94|148.14|150.94|148.14|150.94|148.14|150.94|148.14|0
1652132960000|2022-05-09 21:49:20|150.98|148.18|150.98|148.18|150.98|148.18|150.98|148.18|0
1652132980000|2022-05-09 21:49:40|150.94|148.14|150.94|148.14|150.94|148.14|150.94|148.14|0
1652133010000|2022-05-09 21:50:10|150.98|148.18|150.98|148.18|150.98|148.18|150.98|148.18|0
1652133020000|2022-05-09 21:50:20|151|148.2|150.98|148.18|151|148.2|150.98|148.18|0
1652133040000|2022-05-09 21:50:40|151|148.2|151.02|148.22|151.03|148.23|151|148.2|0
1652133050000|2022-05-09 21:50:50|151.03|148.23|151.02|148.22|151.03|148.23|151.02|148.22|0
1652133070000|2022-05-09 21:51:10|150.97|148.17|150.97|148.17|150.97|148.17|150.97|148.17|0
1652133090000|2022-05-09 21:51:30|151.03|148.23|151.09|148.29|151.09|148.29|151.03|148.23|0
1652133130000|2022-05-09 21:52:10|151.08|148.28|151.12|148.32|151.12|148.32|151.08|148.28|0
1652133150000|2022-05-09 21:52:30|151.17|148.37|151.17|148.37|151.17|148.37|151.17|148.37|0
1652133170000|2022-05-09 21:52:50|151.15|148.35|151.15|148.35|151.15|148.35|151.15|148.35|0
1652133180000|2022-05-09 21:53:00|151.17|148.37|151.17|148.37|151.17|148.37|151.17|148.37|0
1652133190000|2022-05-09 21:53:10|151.21|148.41|151.21|148.41|151.21|148.41|151.21|148.41|0
1652133210000|2022-05-09 21:53:30|151.2|148.4|151.2|148.4|151.2|148.4|151.2|148.4|0
1652133220000|2022-05-09 21:53:40|151.19|148.39|151.19|148.39|151.19|148.39|151.19|148.39|0
1652133240000|2022-05-09 21:54:00|151.29|148.49|151.29|148.49|151.29|148.49|151.29|148.49|0
1652133250000|2022-05-09 21:54:10|151.34|148.54|151.34|148.54|151.34|148.54|151.34|148.54|0
1652133260000|2022-05-09 21:54:20|151.36|148.56|151.36|148.56|151.36|148.56|151.36|148.56|0
1652133290000|2022-05-09 21:54:50|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1652133300000|2022-05-09 21:55:00|151.4|148.6|151.5|148.7|151.5|148.7|151.4|148.6|0
1652133310000|2022-05-09 21:55:10|151.54|148.74|151.54|148.74|151.54|148.74|151.54|148.74|0
1652133320000|2022-05-09 21:55:20|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1652133340000|2022-05-09 21:55:40|151.58|148.78|151.58|148.78|151.58|148.78|151.58|148.78|0
1652133350000|2022-05-09 21:55:50|151.52|148.72|151.56|148.76|151.56|148.76|151.52|148.72|0
1652133360000|2022-05-09 21:56:00|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1652133400000|2022-05-09 21:56:40|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1652133410000|2022-05-09 21:56:50|151.72|148.92|151.58|148.78|151.72|148.92|151.58|148.78|0
1652133420000|2022-05-09 21:57:00|151.61|148.81|151.61|148.81|151.61|148.81|151.61|148.81|0
1652133460000|2022-05-09 21:57:40|151.65|148.85|151.78|148.98|151.78|148.98|151.65|148.85|0
1652133490000|2022-05-09 21:58:10|151.65|148.85|151.65|148.85|151.65|148.85|151.65|148.85|0
1652133500000|2022-05-09 21:58:20|151.69|148.89|151.69|148.89|151.69|148.89|151.69|148.89|0
1652133510000|2022-05-09 21:58:30|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1652133520000|2022-05-09 21:58:40|151.76|148.96|151.76|148.96|151.76|148.96|151.76|148.96|0
1652133530000|2022-05-09 21:58:50|151.78|148.98|151.78|148.98|151.78|148.98|151.78|148.98|0
1652133540000|2022-05-09 21:59:00|151.71|148.91|151.87|149.07|151.87|149.07|151.71|148.91|0
1652133550000|2022-05-09 21:59:10|152.06|149.26|151.97|149.17|152.06|149.26|151.97|149.17|0
1652133560000|2022-05-09 21:59:20|152.21|149.41|152.39|149.59|152.39|149.59|152.21|149.41|0
1652133570000|2022-05-09 21:59:30|152.43|149.63|152.3|149.5|152.43|149.63|152.3|149.5|0
1652133580000|2022-05-09 21:59:40|152.43|149.63|152.54|149.74|152.54|149.74|152.3|149.5|0
1652133590000|2022-05-09 21:59:50|152.3|149.5|152.3|149.5|152.3|149.5|152.3|149.5|0
1652133600000|2022-05-09 22:00:00|153.09|150.29|153.86|151.06|154.12|151.32|153.09|150.29|0
1652133610000|2022-05-09 22:00:10|153.73|150.93|154.57|151.77|154.57|151.77|153.73|150.93|0
1652133620000|2022-05-09 22:00:20|154.31|151.51|155.22|152.42|155.35|152.55|154.31|151.51|0
1652133630000|2022-05-09 22:00:30|155.28|152.48|155.22|152.42|155.28|152.48|155.22|152.42|0
1652133640000|2022-05-09 22:00:40|155.02|152.22|155.67|152.87|155.67|152.87|155.02|152.22|0
1652133650000|2022-05-09 22:00:50|156.05|153.25|156.38|153.58|156.38|153.58|155.99|153.19|0
1652133660000|2022-05-09 22:01:00|155.99|153.19|155.73|152.93|155.99|153.19|155.66|152.86|0
1652133670000|2022-05-09 22:01:10|156.18|153.38|156.38|153.58|156.38|153.58|156.18|153.38|0
1652133680000|2022-05-09 22:01:20|156.18|153.38|155.99|153.19|156.18|153.38|155.99|153.19|0
1652133690000|2022-05-09 22:01:30|156.05|153.25|155.99|153.19|156.05|153.25|155.99|153.19|0
1652133700000|2022-05-09 22:01:40|155.66|152.86|155.6|152.8|155.66|152.86|155.6|152.8|0
1652133710000|2022-05-09 22:01:50|155.47|152.67|155.73|152.93|155.73|152.93|155.47|152.67|0
1652133720000|2022-05-09 22:02:00|155.86|153.06|155.86|153.06|156.05|153.25|155.86|153.06|0
1652133730000|2022-05-09 22:02:10|156.05|153.25|155.99|153.19|156.12|153.32|155.99|153.19|0
1652133740000|2022-05-09 22:02:20|155.15|152.35|155.08|152.28|155.15|152.35|155.02|152.22|0
1652133750000|2022-05-09 22:02:30|155.02|152.22|154.7|151.9|155.02|152.22|154.7|151.9|0
1652133760000|2022-05-09 22:02:40|154.57|151.77|154.57|151.77|154.63|151.83|154.18|151.38|0
1652133770000|2022-05-09 22:02:50|154.7|151.9|154.05|151.25|154.7|151.9|154.05|151.25|0
1652133780000|2022-05-09 22:03:00|154.12|151.32|154.18|151.38|154.18|151.38|154.12|151.32|0
1652133800000|2022-05-09 22:03:20|154.7|151.9|155.02|152.22|155.02|152.22|154.7|151.9|0
1652133810000|2022-05-09 22:03:30|155.14|152.34|154.95|152.15|155.14|152.34|154.95|152.15|0
1652133820000|2022-05-09 22:03:40|155.02|152.22|154.95|152.15|155.08|152.28|154.89|152.09|0
1652133830000|2022-05-09 22:03:50|154.89|152.09|154.5|151.7|154.89|152.09|154.5|151.7|0
1652133840000|2022-05-09 22:04:00|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1652133850000|2022-05-09 22:04:10|154.31|151.51|154.31|151.51|154.31|151.51|154.31|151.51|0
1652133860000|2022-05-09 22:04:20|154.11|151.31|154.18|151.38|154.24|151.44|154.11|151.31|0
1652133870000|2022-05-09 22:04:30|154.24|151.44|154.05|151.25|154.24|151.44|154.05|151.25|0
1652133880000|2022-05-09 22:04:40|153.98|151.18|153.92|151.12|153.98|151.18|153.92|151.12|0
1652133890000|2022-05-09 22:04:50|153.98|151.18|153.98|151.18|153.98|151.18|153.98|151.18|0
1652133900000|2022-05-09 22:05:00|153.92|151.12|154.11|151.31|154.18|151.38|153.92|151.12|0
1652133910000|2022-05-09 22:05:10|154.31|151.51|154.5|151.7|154.5|151.7|154.31|151.51|0
1652133920000|2022-05-09 22:05:20|154.56|151.76|154.44|151.64|154.56|151.76|154.44|151.64|0
1652133930000|2022-05-09 22:05:30|154.31|151.51|154.11|151.31|154.44|151.64|154.11|151.31|0
1652133940000|2022-05-09 22:05:40|154.05|151.25|154.05|151.25|154.05|151.25|153.92|151.12|0
1652133950000|2022-05-09 22:05:50|153.98|151.18|154.05|151.25|154.05|151.25|153.98|151.18|0
1652133960000|2022-05-09 22:06:00|154.11|151.31|154.18|151.38|154.18|151.38|154.11|151.31|0
1652133970000|2022-05-09 22:06:10|154.31|151.51|154.43|151.63|154.43|151.63|154.31|151.51|0
1652133980000|2022-05-09 22:06:20|154.56|151.76|154.43|151.63|154.56|151.76|154.43|151.63|0
1652133990000|2022-05-09 22:06:30|154.5|151.7|154.5|151.7|154.5|151.7|154.43|151.63|0
1652134000000|2022-05-09 22:06:40|154.43|151.63|154.69|151.89|154.69|151.89|154.43|151.63|0
1652134010000|2022-05-09 22:06:50|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1652134020000|2022-05-09 22:07:00|154.82|152.02|154.95|152.15|155.01|152.21|154.82|152.02|0
1652134030000|2022-05-09 22:07:10|154.75|151.95|154.95|152.15|154.95|152.15|154.75|151.95|0
1652134040000|2022-05-09 22:07:20|154.88|152.08|154.69|151.89|154.88|152.08|154.69|151.89|0
1652134050000|2022-05-09 22:07:30|154.82|152.02|154.82|152.02|154.82|152.02|154.69|151.89|0
1652134060000|2022-05-09 22:07:40|154.75|151.95|154.62|151.82|154.75|151.95|154.62|151.82|0
1652134070000|2022-05-09 22:07:50|154.56|151.76|154.43|151.63|154.56|151.76|154.43|151.63|0
1652134080000|2022-05-09 22:08:00|154.56|151.76|154.69|151.89|154.69|151.89|154.56|151.76|0
1652134090000|2022-05-09 22:08:10|154.82|152.02|154.75|151.95|154.82|152.02|154.69|151.89|0
1652134100000|2022-05-09 22:08:20|154.62|151.82|154.82|152.02|154.82|152.02|154.62|151.82|0
1652134110000|2022-05-09 22:08:30|154.69|151.89|154.95|152.15|154.95|152.15|154.69|151.89|0
1652134120000|2022-05-09 22:08:40|154.75|151.95|154.69|151.89|154.82|152.02|154.62|151.82|0
1652134130000|2022-05-09 22:08:50|154.82|152.02|154.69|151.89|154.82|152.02|154.69|151.89|0
1652134160000|2022-05-09 22:09:20|154.62|151.82|154.56|151.76|154.62|151.82|154.56|151.76|0
1652134170000|2022-05-09 22:09:30|154.3|151.5|154.43|151.63|154.43|151.63|154.3|151.5|0
1652134180000|2022-05-09 22:09:40|154.3|151.5|154.17|151.37|154.3|151.5|154.17|151.37|0
1652134190000|2022-05-09 22:09:50|154.04|151.24|153.79|150.99|154.04|151.24|153.79|150.99|0
1652134200000|2022-05-09 22:10:00|153.92|151.12|153.79|150.99|154.04|151.24|153.79|150.99|0
1652134210000|2022-05-09 22:10:10|153.66|150.86|153.66|150.86|153.66|150.86|153.66|150.86|0
1652134220000|2022-05-09 22:10:20|153.53|150.73|153.4|150.6|153.53|150.73|153.4|150.6|0
1652134230000|2022-05-09 22:10:30|153.66|150.86|153.66|150.86|153.66|150.86|153.66|150.86|0
1652134240000|2022-05-09 22:10:40|153.79|150.99|153.59|150.79|153.79|150.99|153.59|150.79|0
1652134250000|2022-05-09 22:10:50|153.46|150.66|153.53|150.73|153.53|150.73|153.46|150.66|0
1652134260000|2022-05-09 22:11:00|153.46|150.66|153.46|150.66|153.53|150.73|153.46|150.66|0
1652134270000|2022-05-09 22:11:10|153.4|150.6|153.46|150.66|153.53|150.73|153.4|150.6|0
1652134280000|2022-05-09 22:11:20|153.33|150.53|153.27|150.47|153.4|150.6|153.14|150.34|0
1652134290000|2022-05-09 22:11:30|153.14|150.34|153.14|150.34|153.14|150.34|153.14|150.34|0
1652134300000|2022-05-09 22:11:40|153.02|150.22|153.02|150.22|153.02|150.22|153.02|150.22|0
1652134310000|2022-05-09 22:11:50|153.14|150.34|153.08|150.28|153.14|150.34|153.08|150.28|0
1652134320000|2022-05-09 22:12:00|153.14|150.34|153.27|150.47|153.27|150.47|153.14|150.34|0
1652134330000|2022-05-09 22:12:10|153.4|150.6|153.4|150.6|153.4|150.6|153.4|150.6|0
1652134340000|2022-05-09 22:12:20|153.53|150.73|153.53|150.73|153.53|150.73|153.53|150.73|0
1652134360000|2022-05-09 22:12:40|153.65|150.85|153.65|150.85|153.65|150.85|153.65|150.85|0
1652134380000|2022-05-09 22:13:00|153.78|150.98|154.04|151.24|154.04|151.24|153.78|150.98|0
1652134390000|2022-05-09 22:13:10|154.17|151.37|154.36|151.56|154.36|151.56|154.17|151.37|0
1652134400000|2022-05-09 22:13:20|154.55|151.75|154.55|151.75|154.55|151.75|154.55|151.75|0
1652134410000|2022-05-09 22:13:30|154.68|151.88|154.81|152.01|154.81|152.01|154.68|151.88|0
1652134420000|2022-05-09 22:13:40|154.68|151.88|154.3|151.5|154.68|151.88|154.3|151.5|0
1652134430000|2022-05-09 22:13:50|154.1|151.3|154.17|151.37|154.17|151.37|154.1|151.3|0
1652134440000|2022-05-09 22:14:00|154.3|151.5|154.74|151.94|154.74|151.94|154.3|151.5|0
1652134450000|2022-05-09 22:14:10|154.61|151.81|154.49|151.69|154.68|151.88|154.49|151.69|0
1652134460000|2022-05-09 22:14:20|154.55|151.75|154.68|151.88|154.81|152.01|154.55|151.75|0
1652134470000|2022-05-09 22:14:30|154.87|152.07|155|152.2|155|152.2|154.87|152.07|0
1652134480000|2022-05-09 22:14:40|154.87|152.07|155|152.2|155|152.2|154.87|152.07|0
1652134490000|2022-05-09 22:14:50|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1652134500000|2022-05-09 22:15:00|155.33|152.53|155.39|152.59|155.39|152.59|155.32|152.52|0
1652134510000|2022-05-09 22:15:10|155.45|152.65|155.39|152.59|155.45|152.65|155.32|152.52|0
1652134520000|2022-05-09 22:15:20|155.45|152.65|155.71|152.91|155.71|152.91|155.45|152.65|0
1652134530000|2022-05-09 22:15:30|155.58|152.78|155.84|153.04|155.84|153.04|155.58|152.78|0
1652134540000|2022-05-09 22:15:40|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1652134560000|2022-05-09 22:16:00|155.84|153.04|155.77|152.97|155.84|153.04|155.77|152.97|0
1652134570000|2022-05-09 22:16:10|155.32|152.52|155.58|152.78|155.58|152.78|155.32|152.52|0
1652134580000|2022-05-09 22:16:20|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1652134590000|2022-05-09 22:16:30|155.58|152.78|155.58|152.78|155.58|152.78|155.58|152.78|0
1652134600000|2022-05-09 22:16:40|155.45|152.65|155.38|152.58|155.45|152.65|155.38|152.58|0
1652134610000|2022-05-09 22:16:50|155.45|152.65|155.26|152.46|155.45|152.65|155.26|152.46|0
1652134620000|2022-05-09 22:17:00|155.32|152.52|155.25|152.45|155.32|152.52|155.25|152.45|0
1652134630000|2022-05-09 22:17:10|155.19|152.39|155.06|152.26|155.19|152.39|155.06|152.26|0
1652134640000|2022-05-09 22:17:20|155.19|152.39|155.45|152.65|155.45|152.65|155.19|152.39|0
1652134650000|2022-05-09 22:17:30|155.51|152.71|155.45|152.65|155.51|152.71|155.45|152.65|0
1652134660000|2022-05-09 22:17:40|155.58|152.78|155.64|152.84|155.64|152.84|155.51|152.71|0
1652134670000|2022-05-09 22:17:50|155.9|153.1|156.1|153.3|156.1|153.3|155.9|153.1|0
1652134680000|2022-05-09 22:18:00|156.03|153.23|155.97|153.17|156.03|153.23|155.97|153.17|0
1652134690000|2022-05-09 22:18:10|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1652134700000|2022-05-09 22:18:20|155.71|152.91|155.77|152.97|155.84|153.04|155.71|152.91|0
1652134710000|2022-05-09 22:18:30|155.84|153.04|155.77|152.97|155.84|153.04|155.77|152.97|0
1652134720000|2022-05-09 22:18:40|155.97|153.17|155.9|153.1|155.97|153.17|155.84|153.04|0
1652134730000|2022-05-09 22:18:50|155.97|153.17|155.32|152.52|155.97|153.17|154.93|152.13|0
1652134740000|2022-05-09 22:19:00|155.45|152.65|155.38|152.58|155.45|152.65|155.38|152.58|0
1652134750000|2022-05-09 22:19:10|155.58|152.78|155.45|152.65|155.58|152.78|155.38|152.58|0
1652134760000|2022-05-09 22:19:20|155.32|152.52|155.58|152.78|155.58|152.78|155.19|152.39|0
1652134770000|2022-05-09 22:19:30|155.51|152.71|155.9|153.1|155.9|153.1|155.51|152.71|0
1652134780000|2022-05-09 22:19:40|155.84|153.04|155.64|152.84|155.84|153.04|155.64|152.84|0
1652134790000|2022-05-09 22:19:50|155.58|152.78|155.71|152.91|155.71|152.91|155.58|152.78|0
1652134800000|2022-05-09 22:20:00|155.77|152.97|156.22|153.42|156.22|153.42|155.77|152.97|0
1652134810000|2022-05-09 22:20:10|156.09|153.29|156.22|153.42|156.22|153.42|156.09|153.29|0
1652134820000|2022-05-09 22:20:20|156.16|153.36|156.09|153.29|156.16|153.36|156.09|153.29|0
1652134830000|2022-05-09 22:20:30|155.96|153.16|156.03|153.23|156.03|153.23|155.96|153.16|0
1652134840000|2022-05-09 22:20:40|155.9|153.1|155.96|153.16|155.96|153.16|155.9|153.1|0
1652134850000|2022-05-09 22:20:50|156.03|153.23|156.22|153.42|156.22|153.42|156.03|153.23|0
1652134860000|2022-05-09 22:21:00|156.28|153.48|156.35|153.55|156.35|153.55|156.28|153.48|0
1652134870000|2022-05-09 22:21:10|156.22|153.42|156.22|153.42|156.22|153.42|156.22|153.42|0
1652134880000|2022-05-09 22:21:20|156.09|153.29|156.22|153.42|156.22|153.42|156.09|153.29|0
1652134890000|2022-05-09 22:21:30|156.15|153.35|156.15|153.35|156.22|153.42|156.15|153.35|0
1652134900000|2022-05-09 22:21:40|156.09|153.29|156.02|153.22|156.09|153.29|156.02|153.22|0
1652134910000|2022-05-09 22:21:50|155.96|153.16|155.83|153.03|155.96|153.16|155.77|152.97|0
1652134920000|2022-05-09 22:22:00|155.7|152.9|155.83|153.03|155.83|153.03|155.7|152.9|0
1652134930000|2022-05-09 22:22:10|155.76|152.96|155.7|152.9|155.76|152.96|155.7|152.9|0
1652134940000|2022-05-09 22:22:20|155.64|152.84|155.64|152.84|155.7|152.9|155.44|152.64|0
1652134950000|2022-05-09 22:22:30|155.7|152.9|155.57|152.77|155.7|152.9|155.57|152.77|0
1652134960000|2022-05-09 22:22:40|155.51|152.71|155.57|152.77|155.57|152.77|155.51|152.71|0
1652134970000|2022-05-09 22:22:50|155.51|152.71|156.09|153.29|156.09|153.29|155.51|152.71|0
1652134980000|2022-05-09 22:23:00|156.02|153.22|156.09|153.29|156.09|153.29|155.96|153.16|0
1652134990000|2022-05-09 22:23:10|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1652135000000|2022-05-09 22:23:20|155.96|153.16|155.89|153.09|155.96|153.16|155.89|153.09|0
1652135010000|2022-05-09 22:23:30|155.96|153.16|156.09|153.29|156.09|153.29|155.96|153.16|0
1652135020000|2022-05-09 22:23:40|156.02|153.22|156.22|153.42|156.22|153.42|156.02|153.22|0
1652135030000|2022-05-09 22:23:50|156.15|153.35|156.15|153.35|156.15|153.35|156.15|153.35|0
1652135040000|2022-05-09 22:24:00|156.22|153.42|155.89|153.09|156.22|153.42|155.89|153.09|0
1652135050000|2022-05-09 22:24:10|155.83|153.03|155.76|152.96|155.83|153.03|155.76|152.96|0
1652135060000|2022-05-09 22:24:20|155.7|152.9|155.57|152.77|155.7|152.9|155.5|152.7|0
1652135070000|2022-05-09 22:24:30|155.44|152.64|155.83|153.03|155.83|153.03|155.44|152.64|0
1652135080000|2022-05-09 22:24:40|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1652135090000|2022-05-09 22:24:50|156.02|153.22|155.89|153.09|156.02|153.22|155.89|153.09|0
1652135100000|2022-05-09 22:25:00|156.02|153.22|155.83|153.03|156.02|153.22|155.83|153.03|0
1652135110000|2022-05-09 22:25:10|155.89|153.09|155.96|153.16|155.96|153.16|155.89|153.09|0
1652135120000|2022-05-09 22:25:20|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1652135130000|2022-05-09 22:25:30|155.83|153.03|155.83|153.03|155.83|153.03|155.83|153.03|0
1652135140000|2022-05-09 22:25:40|155.89|153.09|155.96|153.16|156.02|153.22|155.89|153.09|0
1652135150000|2022-05-09 22:25:50|155.89|153.09|155.96|153.16|155.96|153.16|155.89|153.09|0
1652135160000|2022-05-09 22:26:00|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1652135170000|2022-05-09 22:26:10|155.83|153.03|155.83|153.03|155.83|153.03|155.83|153.03|0
1652135180000|2022-05-09 22:26:20|155.96|153.16|156.15|153.35|156.21|153.41|155.96|153.16|0
1652135190000|2022-05-09 22:26:30|156.08|153.28|156.02|153.22|156.08|153.28|156.02|153.22|0
1652135200000|2022-05-09 22:26:40|156.08|153.28|156.02|153.22|156.08|153.28|156.02|153.22|0
1652135210000|2022-05-09 22:26:50|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1652135220000|2022-05-09 22:27:00|156.15|153.35|156.15|153.35|156.15|153.35|156.15|153.35|0
1652135230000|2022-05-09 22:27:10|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1652135240000|2022-05-09 22:27:20|156.02|153.22|156.08|153.28|156.08|153.28|156.02|153.22|0
1652135250000|2022-05-09 22:27:30|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1652135260000|2022-05-09 22:27:40|156.08|153.28|156.21|153.41|156.21|153.41|156.08|153.28|0
1652135270000|2022-05-09 22:27:50|156.08|153.28|156.02|153.22|156.08|153.28|156.02|153.22|0
1652135280000|2022-05-09 22:28:00|155.95|153.15|156.02|153.22|156.08|153.28|155.95|153.15|0
1652135300000|2022-05-09 22:28:20|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1652135310000|2022-05-09 22:28:30|155.95|153.15|156.01|153.21|156.01|153.21|155.95|153.15|0
1652135320000|2022-05-09 22:28:40|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1652135340000|2022-05-09 22:29:00|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1652135350000|2022-05-09 22:29:10|155.82|153.02|156.01|153.21|156.01|153.21|155.82|153.02|0
1652135360000|2022-05-09 22:29:20|156.08|153.28|156.14|153.34|156.21|153.41|156.08|153.28|0
1652135370000|2022-05-09 22:29:30|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1652135380000|2022-05-09 22:29:40|155.82|153.02|155.88|153.08|155.88|153.08|155.82|153.02|0
1652135390000|2022-05-09 22:29:50|155.82|153.02|155.95|153.15|155.95|153.15|155.82|153.02|0
1652135400000|2022-05-09 22:30:00|156.08|153.28|155.95|153.15|156.21|153.41|155.95|153.15|0
1652135410000|2022-05-09 22:30:10|155.88|153.08|156.21|153.41|156.21|153.41|155.88|153.08|0
1652135430000|2022-05-09 22:30:30|156.14|153.34|156.21|153.41|156.21|153.41|156.14|153.34|0
1652135450000|2022-05-09 22:30:50|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1652135460000|2022-05-09 22:31:00|156.73|153.93|156.86|154.06|156.86|154.06|156.66|153.86|0
1652135470000|2022-05-09 22:31:10|156.99|154.19|156.86|154.06|156.99|154.19|156.86|154.06|0
1652135480000|2022-05-09 22:31:20|156.73|153.93|156.47|153.67|156.73|153.93|156.47|153.67|0
1652135490000|2022-05-09 22:31:30|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1652135500000|2022-05-09 22:31:40|156.4|153.6|156.6|153.8|156.6|153.8|156.4|153.6|0
1652135520000|2022-05-09 22:32:00|156.53|153.73|156.73|153.93|156.73|153.93|156.53|153.73|0
1652135530000|2022-05-09 22:32:10|157.12|154.32|156.98|154.18|157.12|154.32|156.98|154.18|0
1652135540000|2022-05-09 22:32:20|156.85|154.05|156.85|154.05|156.85|154.05|156.72|153.92|0
1652135550000|2022-05-09 22:32:30|156.72|153.92|156.98|154.18|156.98|154.18|156.72|153.92|0
1652135560000|2022-05-09 22:32:40|157.05|154.25|156.98|154.18|157.05|154.25|156.98|154.18|0
1652135570000|2022-05-09 22:32:50|157.11|154.31|157.11|154.31|157.11|154.31|156.98|154.18|0
1652135590000|2022-05-09 22:33:10|157.18|154.38|157.24|154.44|157.24|154.44|157.18|154.38|0
1652135600000|2022-05-09 22:33:20|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1652135610000|2022-05-09 22:33:30|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1652135620000|2022-05-09 22:33:40|157.37|154.57|157.63|154.83|157.63|154.83|157.37|154.57|0
1652135630000|2022-05-09 22:33:50|157.37|154.57|157.44|154.64|157.44|154.64|157.37|154.57|0
1652135640000|2022-05-09 22:34:00|157.5|154.7|157.5|154.7|157.63|154.83|157.5|154.7|0
1652135660000|2022-05-09 22:34:20|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1652135670000|2022-05-09 22:34:30|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1652135680000|2022-05-09 22:34:40|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1652135700000|2022-05-09 22:35:00|157.5|154.7|157.37|154.57|157.5|154.7|157.37|154.57|0
1652135750000|2022-05-09 22:35:50|157.5|154.7|157.37|154.57|157.5|154.7|157.37|154.57|0
1652135790000|2022-05-09 22:36:30|157.43|154.63|157.76|154.96|157.76|154.96|157.43|154.63|0
1652135800000|2022-05-09 22:36:40|157.63|154.83|157.63|154.83|157.63|154.83|157.56|154.76|0
1652135810000|2022-05-09 22:36:50|157.5|154.7|157.69|154.89|157.69|154.89|157.5|154.7|0
1652135820000|2022-05-09 22:37:00|157.63|154.83|157.76|154.96|157.76|154.96|157.63|154.83|0
1652135830000|2022-05-09 22:37:10|157.63|154.83|157.76|154.96|157.76|154.96|157.63|154.83|0
1652135840000|2022-05-09 22:37:20|157.63|154.83|157.76|154.96|157.76|154.96|157.63|154.83|0
1652135860000|2022-05-09 22:37:40|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1652135880000|2022-05-09 22:38:00|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1652135890000|2022-05-09 22:38:10|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1652135900000|2022-05-09 22:38:20|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1652135910000|2022-05-09 22:38:30|157.5|154.7|157.63|154.83|157.63|154.83|157.37|154.57|0
1652135920000|2022-05-09 22:38:40|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1652135940000|2022-05-09 22:39:00|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1652135950000|2022-05-09 22:39:10|157.69|154.89|157.76|154.96|157.76|154.96|157.69|154.89|0
1652135960000|2022-05-09 22:39:20|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1652135970000|2022-05-09 22:39:30|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1652135990000|2022-05-09 22:39:50|157.49|154.69|157.49|154.69|157.49|154.69|157.49|154.69|0
1652136010000|2022-05-09 22:40:10|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1652136040000|2022-05-09 22:40:40|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1652136050000|2022-05-09 22:40:50|157.1|154.3|157.17|154.37|157.17|154.37|157.1|154.3|0
1652136060000|2022-05-09 22:41:00|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1652136070000|2022-05-09 22:41:10|157.16|154.36|157.1|154.3|157.16|154.36|157.1|154.3|0
1652136080000|2022-05-09 22:41:20|156.84|154.04|156.77|153.97|156.84|154.04|156.71|153.91|0
1652136090000|2022-05-09 22:41:30|156.58|153.78|156.71|153.91|156.71|153.91|156.58|153.78|0
1652136100000|2022-05-09 22:41:40|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1652136110000|2022-05-09 22:41:50|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652136120000|2022-05-09 22:42:00|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1652136130000|2022-05-09 22:42:10|156.97|154.17|156.9|154.1|156.97|154.17|156.9|154.1|0
1652136140000|2022-05-09 22:42:20|156.97|154.17|156.84|154.04|156.97|154.17|156.84|154.04|0
1652136160000|2022-05-09 22:42:40|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652136170000|2022-05-09 22:42:50|156.58|153.78|156.71|153.91|156.71|153.91|156.58|153.78|0
1652136180000|2022-05-09 22:43:00|156.84|154.04|156.9|154.1|156.9|154.1|156.84|154.04|0
1652136190000|2022-05-09 22:43:10|156.97|154.17|156.97|154.17|156.97|154.17|156.97|154.17|0
1652136200000|2022-05-09 22:43:20|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1652136220000|2022-05-09 22:43:40|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1652136230000|2022-05-09 22:43:50|156.97|154.17|157.23|154.43|157.36|154.56|156.97|154.17|0
1652136240000|2022-05-09 22:44:00|157.36|154.56|157.23|154.43|157.49|154.69|157.23|154.43|0
1652136250000|2022-05-09 22:44:10|157.36|154.56|156.97|154.17|157.42|154.62|156.97|154.17|0
1652136260000|2022-05-09 22:44:20|156.84|154.04|156.84|154.04|156.84|154.04|156.71|153.91|0
1652136270000|2022-05-09 22:44:30|156.9|154.1|156.97|154.17|156.97|154.17|156.9|154.1|0
1652136280000|2022-05-09 22:44:40|156.84|154.04|156.97|154.17|156.97|154.17|156.84|154.04|0
1652136290000|2022-05-09 22:44:50|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1652136300000|2022-05-09 22:45:00|156.9|154.1|156.71|153.91|156.97|154.17|156.71|153.91|0
1652136320000|2022-05-09 22:45:20|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1652136330000|2022-05-09 22:45:30|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652136340000|2022-05-09 22:45:40|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1652136390000|2022-05-09 22:46:30|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652136400000|2022-05-09 22:46:40|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1652136410000|2022-05-09 22:46:50|156.45|153.65|156.96|154.16|156.96|154.16|156.45|153.65|0
1652136420000|2022-05-09 22:47:00|157.09|154.29|157.22|154.42|157.22|154.42|157.09|154.29|0
1652136440000|2022-05-09 22:47:20|157.29|154.49|157.22|154.42|157.29|154.49|157.22|154.42|0
1652136450000|2022-05-09 22:47:30|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1652136460000|2022-05-09 22:47:40|156.96|154.16|156.96|154.16|156.96|154.16|156.96|154.16|0
1652136470000|2022-05-09 22:47:50|157.03|154.23|156.96|154.16|157.03|154.23|156.96|154.16|0
1652136480000|2022-05-09 22:48:00|157.03|154.23|157.09|154.29|157.09|154.29|156.96|154.16|0
1652136500000|2022-05-09 22:48:20|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1652136510000|2022-05-09 22:48:30|157.35|154.55|157.35|154.55|157.35|154.55|157.35|154.55|0
1652136520000|2022-05-09 22:48:40|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1652136530000|2022-05-09 22:48:50|157.48|154.68|157.48|154.68|157.48|154.68|157.48|154.68|0
1652136540000|2022-05-09 22:49:00|157.35|154.55|157.41|154.61|157.41|154.61|157.35|154.55|0
1652136550000|2022-05-09 22:49:10|157.48|154.68|157.48|154.68|157.54|154.74|157.48|154.68|0
1652136560000|2022-05-09 22:49:20|157.61|154.81|157.61|154.81|157.61|154.81|157.61|154.81|0
1652136570000|2022-05-09 22:49:30|157.48|154.68|157.48|154.68|157.48|154.68|157.48|154.68|0
1652136580000|2022-05-09 22:49:40|157.61|154.81|157.61|154.81|157.61|154.81|157.61|154.81|0
1652136610000|2022-05-09 22:50:10|157.35|154.55|157.22|154.42|157.35|154.55|157.22|154.42|0
1652136630000|2022-05-09 22:50:30|156.96|154.16|156.96|154.16|156.96|154.16|156.96|154.16|0
1652136650000|2022-05-09 22:50:50|157.22|154.42|157.28|154.48|157.28|154.48|157.22|154.42|0
1652136660000|2022-05-09 22:51:00|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1652136670000|2022-05-09 22:51:10|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1652136680000|2022-05-09 22:51:20|156.96|154.16|156.83|154.03|156.96|154.16|156.83|154.03|0
1652136690000|2022-05-09 22:51:30|156.96|154.16|157.22|154.42|157.22|154.42|156.96|154.16|0
1652136700000|2022-05-09 22:51:40|157.35|154.55|157.35|154.55|157.35|154.55|157.35|154.55|0
1652136710000|2022-05-09 22:51:50|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1652136740000|2022-05-09 22:52:20|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1652136750000|2022-05-09 22:52:30|157.15|154.35|157.22|154.42|157.22|154.42|157.15|154.35|0
1652136760000|2022-05-09 22:52:40|157.28|154.48|157.22|154.42|157.28|154.48|157.22|154.42|0
1652136780000|2022-05-09 22:53:00|157.15|154.35|157.15|154.35|157.22|154.42|157.15|154.35|0
1652136790000|2022-05-09 22:53:10|157.09|154.29|157.15|154.35|157.15|154.35|157.09|154.29|0
1652136800000|2022-05-09 22:53:20|157.09|154.29|157.02|154.22|157.09|154.29|157.02|154.22|0
1652136810000|2022-05-09 22:53:30|156.96|154.16|156.96|154.16|156.96|154.16|156.96|154.16|0
1652136820000|2022-05-09 22:53:40|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1652136840000|2022-05-09 22:54:00|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1652136850000|2022-05-09 22:54:10|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1652136870000|2022-05-09 22:54:30|157.02|154.22|157.08|154.28|157.08|154.28|157.02|154.22|0
1652136880000|2022-05-09 22:54:40|157.02|154.22|157.02|154.22|157.02|154.22|157.02|154.22|0
1652136890000|2022-05-09 22:54:50|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1652136900000|2022-05-09 22:55:00|157.02|154.22|157.08|154.28|157.08|154.28|157.02|154.22|0
1652136910000|2022-05-09 22:55:10|157.15|154.35|157.08|154.28|157.15|154.35|157.08|154.28|0
1652136950000|2022-05-09 22:55:50|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1652136960000|2022-05-09 22:56:00|157.14|154.34|156.95|154.15|157.14|154.34|156.95|154.15|0
1652137000000|2022-05-09 22:56:40|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1652137010000|2022-05-09 22:56:50|156.88|154.08|156.82|154.02|156.88|154.08|156.82|154.02|0
1652137020000|2022-05-09 22:57:00|156.69|153.89|156.69|153.89|156.69|153.89|156.69|153.89|0
1652137030000|2022-05-09 22:57:10|156.43|153.63|156.56|153.76|156.56|153.76|156.43|153.63|0
1652137040000|2022-05-09 22:57:20|156.49|153.69|156.62|153.82|156.69|153.89|156.49|153.69|0
1652137050000|2022-05-09 22:57:30|156.56|153.76|156.62|153.82|156.62|153.82|156.56|153.76|0
1652137060000|2022-05-09 22:57:40|156.69|153.89|156.56|153.76|156.69|153.89|156.56|153.76|0
1652137070000|2022-05-09 22:57:50|156.49|153.69|156.56|153.76|156.56|153.76|156.49|153.69|0
1652137080000|2022-05-09 22:58:00|156.49|153.69|156.56|153.76|156.56|153.76|156.49|153.69|0
1652137090000|2022-05-09 22:58:10|156.62|153.82|156.69|153.89|156.69|153.89|156.62|153.82|0
1652137100000|2022-05-09 22:58:20|156.75|153.95|156.82|154.02|156.82|154.02|156.75|153.95|0
1652137110000|2022-05-09 22:58:30|156.69|153.89|156.56|153.76|156.69|153.89|156.56|153.76|0
1652137130000|2022-05-09 22:58:50|156.43|153.63|156.3|153.5|156.43|153.63|156.3|153.5|0
1652137140000|2022-05-09 22:59:00|156.36|153.56|156.49|153.69|156.49|153.69|156.36|153.56|0
1652137150000|2022-05-09 22:59:10|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1652137170000|2022-05-09 22:59:30|156.62|153.82|156.69|153.89|156.69|153.89|156.56|153.76|0
1652137180000|2022-05-09 22:59:40|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1652137190000|2022-05-09 22:59:50|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1652137200000|2022-05-09 23:00:00|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1652137210000|2022-05-09 23:00:10|156.95|154.15|156.69|153.89|156.95|154.15|156.69|153.89|0
1652137220000|2022-05-09 23:00:20|156.82|154.02|156.95|154.15|156.95|154.15|156.82|154.02|0
1652137230000|2022-05-09 23:00:30|156.88|154.08|156.95|154.15|156.95|154.15|156.88|154.08|0
1652137240000|2022-05-09 23:00:40|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1652137250000|2022-05-09 23:00:50|157.01|154.21|156.88|154.08|157.01|154.21|156.82|154.02|0
1652137260000|2022-05-09 23:01:00|156.81|154.01|156.81|154.01|156.88|154.08|156.81|154.01|0
1652137270000|2022-05-09 23:01:10|156.68|153.88|156.75|153.95|156.75|153.95|156.68|153.88|0
1652137280000|2022-05-09 23:01:20|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1652137300000|2022-05-09 23:01:40|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1652137310000|2022-05-09 23:01:50|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1652137320000|2022-05-09 23:02:00|156.55|153.75|157.07|154.27|157.07|154.27|156.55|153.75|0
1652137350000|2022-05-09 23:02:30|157.14|154.34|157.14|154.34|157.14|154.34|157.14|154.34|0
1652137360000|2022-05-09 23:02:40|157.13|154.33|157.07|154.27|157.13|154.33|157.07|154.27|0
1652137370000|2022-05-09 23:02:50|157|154.2|157|154.2|157|154.2|157|154.2|0
1652137380000|2022-05-09 23:03:00|157.2|154.4|157.07|154.27|157.2|154.4|157.07|154.27|0
1652137390000|2022-05-09 23:03:10|157.2|154.4|157.07|154.27|157.2|154.4|157.07|154.27|0
1652137400000|2022-05-09 23:03:20|157.2|154.4|157.07|154.27|157.2|154.4|157.07|154.27|0
1652137410000|2022-05-09 23:03:30|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1652137420000|2022-05-09 23:03:40|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1652137430000|2022-05-09 23:03:50|156.87|154.07|157|154.2|157|154.2|156.87|154.07|0
1652137440000|2022-05-09 23:04:00|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1652137450000|2022-05-09 23:04:10|157|154.2|157|154.2|157|154.2|157|154.2|0
1652137460000|2022-05-09 23:04:20|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1652137470000|2022-05-09 23:04:30|157|154.2|156.94|154.14|157|154.2|156.94|154.14|0
1652137490000|2022-05-09 23:04:50|156.87|154.07|156.81|154.01|156.87|154.07|156.81|154.01|0
1652137500000|2022-05-09 23:05:00|156.87|154.07|156.94|154.14|156.94|154.14|156.87|154.07|0
1652137510000|2022-05-09 23:05:10|157|154.2|157.07|154.27|157.07|154.27|157|154.2|0
1652137520000|2022-05-09 23:05:20|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1652137530000|2022-05-09 23:05:30|157.07|154.27|156.94|154.14|157.07|154.27|156.94|154.14|0
1652137540000|2022-05-09 23:05:40|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1652137550000|2022-05-09 23:05:50|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1652137580000|2022-05-09 23:06:20|157.13|154.33|157.07|154.27|157.13|154.33|157.07|154.27|0
1652137590000|2022-05-09 23:06:30|157.13|154.33|156.81|154.01|157.13|154.33|156.81|154.01|0
1652137630000|2022-05-09 23:07:10|156.87|154.07|156.87|154.07|156.87|154.07|156.87|154.07|0
1652137640000|2022-05-09 23:07:20|156.94|154.14|157|154.2|157|154.2|156.94|154.14|0
1652137650000|2022-05-09 23:07:30|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1652137660000|2022-05-09 23:07:40|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1652137670000|2022-05-09 23:07:50|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1652137680000|2022-05-09 23:08:00|156.8|154|156.8|154|156.8|154|156.8|154|0
1652137740000|2022-05-09 23:09:00|156.67|153.87|156.67|153.87|156.74|153.94|156.67|153.87|0
1652137770000|2022-05-09 23:09:30|156.61|153.81|156.54|153.74|156.61|153.81|156.54|153.74|0
1652137780000|2022-05-09 23:09:40|156.41|153.61|156.41|153.61|156.41|153.61|156.41|153.61|0
1652137810000|2022-05-09 23:10:10|156.47|153.67|156.41|153.61|156.47|153.67|156.41|153.61|0
1652137820000|2022-05-09 23:10:20|156.47|153.67|156.41|153.61|156.54|153.74|156.41|153.61|0
1652137850000|2022-05-09 23:10:50|156.28|153.48|156.28|153.48|156.28|153.48|156.28|153.48|0
1652137860000|2022-05-09 23:11:00|156.15|153.35|155.76|152.96|156.15|153.35|155.76|152.96|0
1652137870000|2022-05-09 23:11:10|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1652137890000|2022-05-09 23:11:30|155.76|152.96|155.76|152.96|155.76|152.96|155.76|152.96|0
1652137900000|2022-05-09 23:11:40|155.89|153.09|156.08|153.28|156.08|153.28|155.89|153.09|0
1652137910000|2022-05-09 23:11:50|156.02|153.22|155.89|153.09|156.08|153.28|155.89|153.09|0
1652137920000|2022-05-09 23:12:00|155.76|152.96|155.89|153.09|155.89|153.09|155.76|152.96|0
1652137930000|2022-05-09 23:12:10|155.82|153.02|155.82|153.02|155.82|153.02|155.82|153.02|0
1652137940000|2022-05-09 23:12:20|155.76|152.96|155.63|152.83|155.76|152.96|155.63|152.83|0
1652137950000|2022-05-09 23:12:30|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1652137960000|2022-05-09 23:12:40|155.44|152.64|155.44|152.64|155.44|152.64|155.37|152.57|0
1652137970000|2022-05-09 23:12:50|155.5|152.7|155.37|152.57|155.63|152.83|155.37|152.57|0
1652137980000|2022-05-09 23:13:00|155.31|152.51|155.31|152.51|155.37|152.57|155.31|152.51|0
1652137990000|2022-05-09 23:13:10|155.05|152.25|155.11|152.31|155.11|152.31|155.05|152.25|0
1652138000000|2022-05-09 23:13:20|155.24|152.44|155.37|152.57|155.37|152.57|155.24|152.44|0
1652138020000|2022-05-09 23:13:40|155.5|152.7|155.56|152.76|155.56|152.76|155.5|152.7|0
1652138030000|2022-05-09 23:13:50|155.5|152.7|155.37|152.57|155.5|152.7|155.37|152.57|0
1652138040000|2022-05-09 23:14:00|155.5|152.7|155.24|152.44|155.5|152.7|155.24|152.44|0
1652138050000|2022-05-09 23:14:10|155.11|152.31|155.24|152.44|155.24|152.44|155.11|152.31|0
1652138060000|2022-05-09 23:14:20|155.05|152.25|154.98|152.18|155.05|152.25|154.98|152.18|0
1652138070000|2022-05-09 23:14:30|154.85|152.05|154.79|151.99|154.85|152.05|154.79|151.99|0
1652138080000|2022-05-09 23:14:40|154.73|151.93|154.73|151.93|154.79|151.99|154.73|151.93|0
1652138090000|2022-05-09 23:14:50|154.6|151.8|154.53|151.73|154.6|151.8|154.53|151.73|0
1652138100000|2022-05-09 23:15:00|154.6|151.8|154.85|152.05|154.85|152.05|154.6|151.8|0
1652138110000|2022-05-09 23:15:10|154.79|151.99|154.6|151.8|154.79|151.99|154.6|151.8|0
1652138120000|2022-05-09 23:15:20|154.66|151.86|154.6|151.8|154.66|151.86|154.6|151.8|0
1652138130000|2022-05-09 23:15:30|154.66|151.86|154.6|151.8|154.66|151.86|154.6|151.8|0
1652138140000|2022-05-09 23:15:40|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1652138150000|2022-05-09 23:15:50|154.4|151.6|154.34|151.54|154.47|151.67|154.34|151.54|0
1652138160000|2022-05-09 23:16:00|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1652138170000|2022-05-09 23:16:10|154.21|151.41|153.57|150.77|154.21|151.41|153.57|150.77|0
1652138190000|2022-05-09 23:16:30|153.44|150.64|153.57|150.77|153.57|150.77|153.44|150.64|0
1652138210000|2022-05-09 23:16:50|153.69|150.89|153.95|151.15|153.95|151.15|153.69|150.89|0
1652138220000|2022-05-09 23:17:00|153.82|151.02|153.82|151.02|153.95|151.15|153.82|151.02|0
1652138240000|2022-05-09 23:17:20|153.95|151.15|154.01|151.21|154.01|151.21|153.95|151.15|0
1652138250000|2022-05-09 23:17:30|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1652138260000|2022-05-09 23:17:40|154.21|151.41|154.34|151.54|154.34|151.54|154.21|151.41|0
1652138270000|2022-05-09 23:17:50|154.21|151.41|154.14|151.34|154.21|151.41|154.14|151.34|0
1652138280000|2022-05-09 23:18:00|154.21|151.41|154.27|151.47|154.27|151.47|154.21|151.41|0
1652138290000|2022-05-09 23:18:10|154.33|151.53|154.46|151.66|154.46|151.66|154.33|151.53|0
1652138300000|2022-05-09 23:18:20|154.33|151.53|154.08|151.28|154.33|151.53|154.08|151.28|0
1652138310000|2022-05-09 23:18:30|154.14|151.34|154.14|151.34|154.14|151.34|154.14|151.34|0
1652138320000|2022-05-09 23:18:40|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1652138330000|2022-05-09 23:18:50|154.14|151.34|154.14|151.34|154.14|151.34|154.14|151.34|0
1652138340000|2022-05-09 23:19:00|154.2|151.4|154.27|151.47|154.27|151.47|154.2|151.4|0
1652138350000|2022-05-09 23:19:10|154.2|151.4|154.33|151.53|154.33|151.53|154.2|151.4|0
1652138360000|2022-05-09 23:19:20|154.39|151.59|154.52|151.72|154.52|151.72|154.39|151.59|0
1652138370000|2022-05-09 23:19:30|154.46|151.66|154.59|151.79|154.59|151.79|154.46|151.66|0
1652138380000|2022-05-09 23:19:40|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1652138390000|2022-05-09 23:19:50|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1652138400000|2022-05-09 23:20:00|154.59|151.79|154.85|152.05|154.85|152.05|154.59|151.79|0
1652138410000|2022-05-09 23:20:10|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1652138420000|2022-05-09 23:20:20|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1652138430000|2022-05-09 23:20:30|155.1|152.3|155.1|152.3|155.17|152.37|155.1|152.3|0
1652138440000|2022-05-09 23:20:40|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1652138450000|2022-05-09 23:20:50|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1652138460000|2022-05-09 23:21:00|155.29|152.49|155.29|152.49|155.36|152.56|155.29|152.49|0
1652138470000|2022-05-09 23:21:10|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1652138480000|2022-05-09 23:21:20|155.1|152.3|154.72|151.92|155.1|152.3|154.72|151.92|0
1652138500000|2022-05-09 23:21:40|154.84|152.04|155.1|152.3|155.1|152.3|154.84|152.04|0
1652138510000|2022-05-09 23:21:50|154.97|152.17|154.97|152.17|155.04|152.24|154.97|152.17|0
1652138530000|2022-05-09 23:22:10|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1652138540000|2022-05-09 23:22:20|154.65|151.85|154.46|151.66|154.65|151.85|154.39|151.59|0
1652138550000|2022-05-09 23:22:30|154.33|151.53|154.46|151.66|154.46|151.66|154.33|151.53|0
1652138560000|2022-05-09 23:22:40|154.33|151.53|154.46|151.66|154.46|151.66|154.26|151.46|0
1652138570000|2022-05-09 23:22:50|154.2|151.4|154.26|151.46|154.26|151.46|154.2|151.4|0
1652138580000|2022-05-09 23:23:00|154.33|151.53|154.07|151.27|154.33|151.53|154.07|151.27|0
1652138590000|2022-05-09 23:23:10|153.81|151.01|153.68|150.88|153.81|151.01|153.68|150.88|0
1652138600000|2022-05-09 23:23:20|153.81|151.01|153.56|150.76|153.81|151.01|153.56|150.76|0
1652138610000|2022-05-09 23:23:30|153.43|150.63|153.3|150.5|153.56|150.76|153.3|150.5|0
1652138620000|2022-05-09 23:23:40|153.36|150.56|153.56|150.76|153.56|150.76|153.36|150.56|0
1652138630000|2022-05-09 23:23:50|153.68|150.88|153.68|150.88|153.68|150.88|153.68|150.88|0
1652138640000|2022-05-09 23:24:00|153.81|151.01|153.56|150.76|153.81|151.01|153.56|150.76|0
1652138650000|2022-05-09 23:24:10|153.43|150.63|153.43|150.63|153.43|150.63|153.43|150.63|0
1652138660000|2022-05-09 23:24:20|153.56|150.76|153.55|150.75|153.56|150.76|153.43|150.63|0
1652138680000|2022-05-09 23:24:40|153.68|150.88|153.43|150.63|153.68|150.88|153.43|150.63|0
1652138690000|2022-05-09 23:24:50|153.55|150.75|153.68|150.88|153.68|150.88|153.55|150.75|0
1652138700000|2022-05-09 23:25:00|153.81|151.01|153.81|151.01|153.81|151.01|153.81|151.01|0
1652138730000|2022-05-09 23:25:30|153.55|150.75|153.55|150.75|153.55|150.75|153.55|150.75|0
1652138740000|2022-05-09 23:25:40|153.43|150.63|153.42|150.62|153.43|150.63|153.42|150.62|0
1652138750000|2022-05-09 23:25:50|153.55|150.75|153.55|150.75|153.55|150.75|153.55|150.75|0
1652138760000|2022-05-09 23:26:00|153.42|150.62|153.55|150.75|153.55|150.75|153.42|150.62|0
1652138770000|2022-05-09 23:26:10|153.42|150.62|153.3|150.5|153.42|150.62|153.3|150.5|0
1652138780000|2022-05-09 23:26:20|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1652138790000|2022-05-09 23:26:30|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1652138800000|2022-05-09 23:26:40|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1652138830000|2022-05-09 23:27:10|153.23|150.43|153.17|150.37|153.23|150.43|153.17|150.37|0
1652138840000|2022-05-09 23:27:20|153.04|150.24|152.91|150.11|153.04|150.24|152.91|150.11|0
1652138850000|2022-05-09 23:27:30|152.78|149.98|152.78|149.98|152.78|149.98|152.78|149.98|0
1652138860000|2022-05-09 23:27:40|152.4|149.6|153.04|150.24|153.04|150.24|152.4|149.6|0
1652138880000|2022-05-09 23:28:00|152.65|149.85|152.65|149.85|152.65|149.85|152.65|149.85|0
1652138890000|2022-05-09 23:28:10|152.71|149.91|152.78|149.98|152.78|149.98|152.71|149.91|0
1652138900000|2022-05-09 23:28:20|152.91|150.11|152.97|150.17|152.97|150.17|152.91|150.11|0
1652138910000|2022-05-09 23:28:30|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1652138920000|2022-05-09 23:28:40|153.1|150.3|152.97|150.17|153.16|150.36|152.97|150.17|0
1652138930000|2022-05-09 23:28:50|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1652138940000|2022-05-09 23:29:00|153.16|150.36|153.29|150.49|153.29|150.49|153.16|150.36|0
1652138970000|2022-05-09 23:29:30|153.42|150.62|153.55|150.75|153.55|150.75|153.42|150.62|0
1652138980000|2022-05-09 23:29:40|153.42|150.62|153.42|150.62|153.42|150.62|153.35|150.55|0
1652138990000|2022-05-09 23:29:50|153.55|150.75|153.55|150.75|153.55|150.75|153.55|150.75|0
1652139000000|2022-05-09 23:30:00|153.42|150.62|153.68|150.88|153.68|150.88|153.42|150.62|0
1652139010000|2022-05-09 23:30:10|153.55|150.75|153.29|150.49|153.55|150.75|153.29|150.49|0
1652139020000|2022-05-09 23:30:20|153.16|150.36|153.29|150.49|153.29|150.49|153.16|150.36|0
1652139030000|2022-05-09 23:30:30|153.22|150.42|153.48|150.68|153.48|150.68|153.22|150.42|0
1652139040000|2022-05-09 23:30:40|153.55|150.75|153.67|150.87|153.67|150.87|153.55|150.75|0
1652139050000|2022-05-09 23:30:50|153.61|150.81|153.67|150.87|153.67|150.87|153.61|150.81|0
1652139060000|2022-05-09 23:31:00|153.8|151|153.86|151.06|153.86|151.06|153.8|151|0
1652139070000|2022-05-09 23:31:10|153.8|151|153.8|151|153.8|151|153.8|151|0
1652139090000|2022-05-09 23:31:30|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1652139100000|2022-05-09 23:31:40|153.8|151|153.86|151.06|153.86|151.06|153.8|151|0
1652139110000|2022-05-09 23:31:50|153.8|151|153.48|150.68|153.8|151|153.48|150.68|0
1652139120000|2022-05-09 23:32:00|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1652139130000|2022-05-09 23:32:10|153.54|150.74|153.8|151|153.8|151|153.48|150.68|0
1652139140000|2022-05-09 23:32:20|153.73|150.93|153.54|150.74|153.73|150.93|153.54|150.74|0
1652139150000|2022-05-09 23:32:30|153.67|150.87|153.8|151|153.8|151|153.67|150.87|0
1652139160000|2022-05-09 23:32:40|153.86|151.06|153.67|150.87|153.86|151.06|153.67|150.87|0
1652139170000|2022-05-09 23:32:50|153.73|150.93|153.67|150.87|153.73|150.93|153.67|150.87|0
1652139180000|2022-05-09 23:33:00|153.54|150.74|153.54|150.74|153.54|150.74|153.54|150.74|0
1652139210000|2022-05-09 23:33:30|153.29|150.49|153.22|150.42|153.29|150.49|153.16|150.36|0
1652139220000|2022-05-09 23:33:40|153.29|150.49|153.41|150.61|153.41|150.61|153.29|150.49|0
1652139230000|2022-05-09 23:33:50|153.54|150.74|153.54|150.74|153.54|150.74|153.54|150.74|0
1652139240000|2022-05-09 23:34:00|153.6|150.8|153.93|151.13|153.93|151.13|153.6|150.8|0
1652139250000|2022-05-09 23:34:10|153.67|150.87|153.8|151|153.8|151|153.67|150.87|0
1652139260000|2022-05-09 23:34:20|153.93|151.13|153.99|151.19|153.99|151.19|153.93|151.13|0
1652139270000|2022-05-09 23:34:30|154.05|151.25|154.05|151.25|154.12|151.32|154.05|151.25|0
1652139280000|2022-05-09 23:34:40|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1652139290000|2022-05-09 23:34:50|154.24|151.44|154.31|151.51|154.31|151.51|154.24|151.44|0
1652139310000|2022-05-09 23:35:10|154.37|151.57|154.37|151.57|154.37|151.57|154.31|151.51|0
1652139320000|2022-05-09 23:35:20|154.31|151.51|154.31|151.51|154.31|151.51|154.31|151.51|0
1652139330000|2022-05-09 23:35:30|154.44|151.64|154.57|151.77|154.57|151.77|154.44|151.64|0
1652139340000|2022-05-09 23:35:40|154.63|151.83|154.63|151.83|154.63|151.83|154.57|151.77|0
1652139350000|2022-05-09 23:35:50|154.44|151.64|154.44|151.64|154.5|151.7|154.44|151.64|0
1652139360000|2022-05-09 23:36:00|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1652139370000|2022-05-09 23:36:10|154.31|151.51|154.18|151.38|154.31|151.51|154.18|151.38|0
1652139390000|2022-05-09 23:36:30|153.99|151.19|154.05|151.25|154.05|151.25|153.98|151.18|0
1652139420000|2022-05-09 23:37:00|154.11|151.31|154.11|151.31|154.11|151.31|154.11|151.31|0
1652139430000|2022-05-09 23:37:10|154.05|151.25|154.05|151.25|154.05|151.25|154.05|151.25|0
1652139450000|2022-05-09 23:37:30|153.6|150.8|153.6|150.8|153.67|150.87|153.6|150.8|0
1652139460000|2022-05-09 23:37:40|153.66|150.86|153.92|151.12|153.92|151.12|153.66|150.86|0
1652139470000|2022-05-09 23:37:50|153.85|151.05|153.73|150.93|153.92|151.12|153.73|150.93|0
1652139480000|2022-05-09 23:38:00|153.66|150.86|153.66|150.86|153.66|150.86|153.66|150.86|0
1652139490000|2022-05-09 23:38:10|153.54|150.74|153.41|150.61|153.54|150.74|153.41|150.61|0
1652139500000|2022-05-09 23:38:20|153.54|150.74|153.73|150.93|153.73|150.93|153.54|150.74|0
1652139510000|2022-05-09 23:38:30|153.79|150.99|153.66|150.86|153.79|150.99|153.66|150.86|0
1652139520000|2022-05-09 23:38:40|153.73|150.93|153.92|151.12|153.92|151.12|153.73|150.93|0
1652139540000|2022-05-09 23:39:00|153.79|150.99|153.79|150.99|153.85|151.05|153.79|150.99|0
1652139550000|2022-05-09 23:39:10|153.85|151.05|153.92|151.12|153.92|151.12|153.85|151.05|0
1652139560000|2022-05-09 23:39:20|154.05|151.25|154.05|151.25|154.05|151.25|154.05|151.25|0
1652139570000|2022-05-09 23:39:30|154.18|151.38|154.3|151.5|154.3|151.5|154.18|151.38|0
1652139580000|2022-05-09 23:39:40|154.43|151.63|154.37|151.57|154.5|151.7|154.37|151.57|0
1652139600000|2022-05-09 23:40:00|154.49|151.69|154.56|151.76|154.56|151.76|154.49|151.69|0
1652139610000|2022-05-09 23:40:10|154.62|151.82|154.56|151.76|154.62|151.82|154.56|151.76|0
1652139620000|2022-05-09 23:40:20|154.62|151.82|154.56|151.76|154.62|151.82|154.56|151.76|0
1652139630000|2022-05-09 23:40:30|154.49|151.69|154.43|151.63|154.49|151.69|154.43|151.63|0
1652139650000|2022-05-09 23:40:50|154.56|151.76|154.3|151.5|154.56|151.76|154.3|151.5|0
1652139670000|2022-05-09 23:41:10|154.17|151.37|154.56|151.76|154.56|151.76|154.17|151.37|0
1652139680000|2022-05-09 23:41:20|154.69|151.89|154.95|152.15|154.95|152.15|154.69|151.89|0
1652139690000|2022-05-09 23:41:30|155.01|152.21|155.08|152.28|155.08|152.28|155.01|152.21|0
1652139700000|2022-05-09 23:41:40|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1652139710000|2022-05-09 23:41:50|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1652139720000|2022-05-09 23:42:00|155.27|152.47|155.39|152.59|155.39|152.59|155.27|152.47|0
1652139730000|2022-05-09 23:42:10|155.33|152.53|155.33|152.53|155.33|152.53|155.33|152.53|0
1652139750000|2022-05-09 23:42:30|155.2|152.4|155.33|152.53|155.33|152.53|155.2|152.4|0
1652139760000|2022-05-09 23:42:40|155.46|152.66|155.2|152.4|155.46|152.66|155.2|152.4|0
1652139770000|2022-05-09 23:42:50|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1652139780000|2022-05-09 23:43:00|155.14|152.34|155.13|152.33|155.14|152.34|155.13|152.33|0
1652139790000|2022-05-09 23:43:10|155.26|152.46|155.33|152.53|155.33|152.53|155.26|152.46|0
1652139800000|2022-05-09 23:43:20|155.39|152.59|155.39|152.59|155.39|152.59|155.33|152.53|0
1652139810000|2022-05-09 23:43:30|155.46|152.66|155.46|152.66|155.46|152.66|155.46|152.66|0
1652139820000|2022-05-09 23:43:40|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1652139840000|2022-05-09 23:44:00|155.72|152.92|155.91|153.11|155.91|153.11|155.72|152.92|0
1652139850000|2022-05-09 23:44:10|155.85|153.05|155.72|152.92|155.85|153.05|155.72|152.92|0
1652139860000|2022-05-09 23:44:20|155.65|152.85|155.59|152.79|155.65|152.85|155.59|152.79|0
1652139880000|2022-05-09 23:44:40|155.46|152.66|155.33|152.53|155.46|152.66|155.33|152.53|0
1652139890000|2022-05-09 23:44:50|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1652139900000|2022-05-09 23:45:00|155.33|152.53|154.43|151.63|155.33|152.53|154.43|151.63|0
1652139910000|2022-05-09 23:45:10|154.49|151.69|154.87|152.07|154.87|152.07|154.49|151.69|0
1652139920000|2022-05-09 23:45:20|154.94|152.14|155|152.2|155|152.2|154.94|152.14|0
1652139930000|2022-05-09 23:45:30|155.07|152.27|155.2|152.4|155.2|152.4|155.07|152.27|0
1652139940000|2022-05-09 23:45:40|155.26|152.46|155.13|152.33|155.26|152.46|155.13|152.33|0
1652139950000|2022-05-09 23:45:50|155.07|152.27|155.26|152.46|155.26|152.46|155.07|152.27|0
1652139960000|2022-05-09 23:46:00|155.59|152.79|155.97|153.17|155.97|153.17|155.59|152.79|0
1652139970000|2022-05-09 23:46:10|156.04|153.24|156.1|153.3|156.1|153.3|156.04|153.24|0
1652139980000|2022-05-09 23:46:20|155.84|153.04|155.71|152.91|155.84|153.04|155.71|152.91|0
1652139990000|2022-05-09 23:46:30|155.78|152.98|155.78|152.98|155.78|152.98|155.78|152.98|0
1652140000000|2022-05-09 23:46:40|155.71|152.91|155.58|152.78|155.71|152.91|155.58|152.78|0
1652140020000|2022-05-09 23:47:00|155.71|152.91|155.71|152.91|155.71|152.91|155.65|152.85|0
1652140030000|2022-05-09 23:47:10|155.65|152.85|155.65|152.85|155.71|152.91|155.65|152.85|0
1652140040000|2022-05-09 23:47:20|155.71|152.91|155.45|152.65|155.71|152.91|155.45|152.65|0
1652140050000|2022-05-09 23:47:30|155.33|152.53|155.39|152.59|155.39|152.59|155.33|152.53|0
1652140060000|2022-05-09 23:47:40|155.45|152.65|155.2|152.4|155.45|152.65|155.2|152.4|0
1652140070000|2022-05-09 23:47:50|155|152.2|154.81|152.01|155|152.2|154.81|152.01|0
1652140080000|2022-05-09 23:48:00|154.68|151.88|154.68|151.88|154.68|151.88|154.55|151.75|0
1652140090000|2022-05-09 23:48:10|154.55|151.75|155.07|152.27|155.07|152.27|154.55|151.75|0
1652140100000|2022-05-09 23:48:20|155.32|152.52|155.39|152.59|155.45|152.65|155.32|152.52|0
1652140110000|2022-05-09 23:48:30|155.32|152.52|155.07|152.27|155.32|152.52|155.07|152.27|0
1652140120000|2022-05-09 23:48:40|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1652140130000|2022-05-09 23:48:50|155.32|152.52|155.06|152.26|155.32|152.52|155.06|152.26|0
1652140140000|2022-05-09 23:49:00|154.94|152.14|154.94|152.14|155|152.2|154.87|152.07|0
1652140150000|2022-05-09 23:49:10|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1652140160000|2022-05-09 23:49:20|155.26|152.46|155.19|152.39|155.26|152.46|155.19|152.39|0
1652140170000|2022-05-09 23:49:30|155.06|152.26|155.06|152.26|155.13|152.33|155.06|152.26|0
1652140180000|2022-05-09 23:49:40|154.93|152.13|154.68|151.88|154.93|152.13|154.68|151.88|0
1652140190000|2022-05-09 23:49:50|154.61|151.81|154.29|151.49|154.61|151.81|154.29|151.49|0
1652140200000|2022-05-09 23:50:00|154.16|151.36|154.29|151.49|154.29|151.49|154.16|151.36|0
1652140210000|2022-05-09 23:50:10|154.16|151.36|154.29|151.49|154.35|151.55|154.16|151.36|0
1652140220000|2022-05-09 23:50:20|154.42|151.62|154.8|152|154.8|152|154.42|151.62|0
1652140230000|2022-05-09 23:50:30|155.06|152.26|155.19|152.39|155.19|152.39|155.06|152.26|0
1652140240000|2022-05-09 23:50:40|155.06|152.26|155.19|152.39|155.19|152.39|155.06|152.26|0
1652140250000|2022-05-09 23:50:50|155|152.2|155.12|152.32|155.12|152.32|155|152.2|0
1652140260000|2022-05-09 23:51:00|155.19|152.39|155.45|152.65|155.45|152.65|155.19|152.39|0
1652140270000|2022-05-09 23:51:10|155.58|152.78|155.45|152.65|155.71|152.91|155.45|152.65|0
1652140280000|2022-05-09 23:51:20|155.51|152.71|155.58|152.78|155.58|152.78|155.32|152.52|0
1652140290000|2022-05-09 23:51:30|155.71|152.91|155.58|152.78|155.77|152.97|155.58|152.78|0
1652140300000|2022-05-09 23:51:40|155.32|152.52|155.25|152.45|155.32|152.52|155.25|152.45|0
1652140320000|2022-05-09 23:52:00|155.12|152.32|155.06|152.26|155.12|152.32|154.93|152.13|0
1652140330000|2022-05-09 23:52:10|155.19|152.39|155.12|152.32|155.25|152.45|155.12|152.32|0
1652140340000|2022-05-09 23:52:20|155.19|152.39|155.19|152.39|155.32|152.52|155.19|152.39|0
1652140350000|2022-05-09 23:52:30|155.12|152.32|155.19|152.39|155.19|152.39|155.12|152.32|0
1652140360000|2022-05-09 23:52:40|155.32|152.52|155.32|152.52|155.32|152.52|155.25|152.45|0
1652140370000|2022-05-09 23:52:50|155.38|152.58|155.58|152.78|155.58|152.78|155.38|152.58|0
1652140380000|2022-05-09 23:53:00|155.51|152.71|155.45|152.65|155.51|152.71|155.45|152.65|0
1652140390000|2022-05-09 23:53:10|155.32|152.52|155.19|152.39|155.32|152.52|155.19|152.39|0
1652140410000|2022-05-09 23:53:30|155.06|152.26|155.25|152.45|155.25|152.45|155.06|152.26|0
1652140420000|2022-05-09 23:53:40|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1652140430000|2022-05-09 23:53:50|155.12|152.32|155.19|152.39|155.19|152.39|155.12|152.32|0
1652140440000|2022-05-09 23:54:00|155.32|152.52|155.32|152.52|155.32|152.52|155.32|152.52|0
1652140450000|2022-05-09 23:54:10|155.38|152.58|155.51|152.71|155.51|152.71|155.38|152.58|0
1652140460000|2022-05-09 23:54:20|155.44|152.64|155.38|152.58|155.44|152.64|155.38|152.58|0
1652140470000|2022-05-09 23:54:30|155.44|152.64|155.44|152.64|155.44|152.64|155.44|152.64|0
1652140480000|2022-05-09 23:54:40|155.38|152.58|155.38|152.58|155.38|152.58|155.38|152.58|0
1652140490000|2022-05-09 23:54:50|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1652140500000|2022-05-09 23:55:00|155.19|152.39|155.44|152.64|155.44|152.64|155.19|152.39|0
1652140520000|2022-05-09 23:55:20|155.57|152.77|155.7|152.9|155.7|152.9|155.44|152.64|0
1652140530000|2022-05-09 23:55:30|155.63|152.83|155.63|152.83|155.7|152.9|155.63|152.83|0
1652140540000|2022-05-09 23:55:40|155.7|152.9|155.63|152.83|155.7|152.9|155.63|152.83|0
1652140550000|2022-05-09 23:55:50|155.7|152.9|155.96|153.16|155.96|153.16|155.7|152.9|0
1652140560000|2022-05-09 23:56:00|155.83|153.03|155.96|153.16|155.96|153.16|155.83|153.03|0
1652140580000|2022-05-09 23:56:20|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1652140590000|2022-05-09 23:56:30|155.96|153.16|156.61|153.81|156.74|153.94|155.96|153.16|0
1652140600000|2022-05-09 23:56:40|156.67|153.87|156.74|153.94|156.87|154.07|156.67|153.87|0
1652140610000|2022-05-09 23:56:50|156.67|153.87|156.74|153.94|156.74|153.94|156.67|153.87|0
1652140620000|2022-05-09 23:57:00|156.61|153.81|156.87|154.07|156.87|154.07|156.61|153.81|0
1652140630000|2022-05-09 23:57:10|157|154.2|157|154.2|157|154.2|156.93|154.13|0
1652140640000|2022-05-09 23:57:20|156.93|154.13|156.93|154.13|156.93|154.13|156.87|154.07|0
1652140650000|2022-05-09 23:57:30|157|154.2|156.93|154.13|157|154.2|156.87|154.07|0
1652140660000|2022-05-09 23:57:40|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1652140670000|2022-05-09 23:57:50|156.67|153.87|156.54|153.74|156.67|153.87|156.54|153.74|0
1652140680000|2022-05-09 23:58:00|156.61|153.81|156.61|153.81|156.61|153.81|156.48|153.68|0
1652140690000|2022-05-09 23:58:10|156.54|153.74|156.35|153.55|156.54|153.74|156.35|153.55|0
1652140700000|2022-05-09 23:58:20|156.28|153.48|156.15|153.35|156.28|153.48|156.15|153.35|0
1652140710000|2022-05-09 23:58:30|156.35|153.55|156.22|153.42|156.47|153.67|156.22|153.42|0
1652140720000|2022-05-09 23:58:40|156.15|153.35|156.22|153.42|156.22|153.42|156.15|153.35|0
1652140730000|2022-05-09 23:58:50|156.21|153.41|156.21|153.41|156.21|153.41|156.21|153.41|0
1652140740000|2022-05-09 23:59:00|156.34|153.54|156.21|153.41|156.34|153.54|156.21|153.41|0
1652140760000|2022-05-09 23:59:20|156.34|153.54|156.54|153.74|156.54|153.74|156.34|153.54|0
1652140770000|2022-05-09 23:59:30|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1652140790000|2022-05-09 23:59:50|156.54|153.74|156.34|153.54|156.54|153.74|156.34|153.54|0
1652140800000|2022-05-10 00:00:00|156.41|153.61|156.6|153.8|156.6|153.8|156.41|153.61|0
1652140810000|2022-05-10 00:00:10|156.73|153.93|156.6|153.8|156.73|153.93|156.6|153.8|0
1652140820000|2022-05-10 00:00:20|156.47|153.67|156.21|153.41|156.47|153.67|156.08|153.28|0
1652140830000|2022-05-10 00:00:30|156.08|153.28|156.02|153.22|156.08|153.28|155.95|153.15|0
1652140840000|2022-05-10 00:00:40|156.08|153.28|156.4|153.6|156.4|153.6|156.08|153.28|0
1652140850000|2022-05-10 00:00:50|156.27|153.47|156.08|153.28|156.27|153.47|156.08|153.28|0
1652140860000|2022-05-10 00:01:00|156.02|153.22|155.56|152.76|156.08|153.28|155.56|152.76|0
1652140870000|2022-05-10 00:01:10|155.63|152.83|155.5|152.7|155.69|152.89|155.5|152.7|0
1652140880000|2022-05-10 00:01:20|155.56|152.76|155.69|152.89|155.82|153.02|155.56|152.76|0
1652140890000|2022-05-10 00:01:30|155.82|153.02|155.43|152.63|155.82|153.02|155.43|152.63|0
1652140900000|2022-05-10 00:01:40|155.18|152.38|154.85|152.05|155.18|152.38|154.79|151.99|0
1652140910000|2022-05-10 00:01:50|154.79|151.99|154.66|151.86|154.85|152.05|154.66|151.86|0
1652140920000|2022-05-10 00:02:00|154.59|151.79|154.27|151.47|154.59|151.79|154.27|151.47|0
1652140930000|2022-05-10 00:02:10|154.08|151.28|154.02|151.22|154.21|151.41|154.02|151.22|0
1652140940000|2022-05-10 00:02:20|154.27|151.47|153.95|151.15|154.27|151.47|153.95|151.15|0
1652140950000|2022-05-10 00:02:30|154.14|151.34|154.21|151.41|154.21|151.41|154.14|151.34|0
1652140960000|2022-05-10 00:02:40|154.14|151.34|153.89|151.09|154.14|151.34|153.89|151.09|0
1652140970000|2022-05-10 00:02:50|153.82|151.02|153.76|150.96|153.82|151.02|153.5|150.7|0
1652140980000|2022-05-10 00:03:00|153.63|150.83|153.95|151.15|153.95|151.15|153.63|150.83|0
1652140990000|2022-05-10 00:03:10|153.89|151.09|154.01|151.21|154.14|151.34|153.89|151.09|0
1652141000000|2022-05-10 00:03:20|153.89|151.09|153.63|150.83|153.89|151.09|153.63|150.83|0
1652141010000|2022-05-10 00:03:30|153.37|150.57|153.31|150.51|153.37|150.57|153.31|150.51|0
1652141020000|2022-05-10 00:03:40|153.24|150.44|153.5|150.7|153.5|150.7|153.24|150.44|0
1652141030000|2022-05-10 00:03:50|153.76|150.96|153.63|150.83|153.89|151.09|153.63|150.83|0
1652141040000|2022-05-10 00:04:00|153.76|150.96|153.63|150.83|153.76|150.96|153.56|150.76|0
1652141050000|2022-05-10 00:04:10|153.69|150.89|153.24|150.44|153.69|150.89|153.24|150.44|0
1652141060000|2022-05-10 00:04:20|153.11|150.31|153.24|150.44|153.24|150.44|152.99|150.19|0
1652141070000|2022-05-10 00:04:30|153.37|150.57|153.24|150.44|153.5|150.7|153.24|150.44|0
1652141080000|2022-05-10 00:04:40|153.05|150.25|152.99|150.19|153.05|150.25|152.99|150.19|0
1652141090000|2022-05-10 00:04:50|153.11|150.31|153.11|150.31|153.24|150.44|153.11|150.31|0
1652141100000|2022-05-10 00:05:00|153.18|150.38|153.24|150.44|153.37|150.57|153.18|150.38|0
1652141110000|2022-05-10 00:05:10|153.18|150.38|153.17|150.37|153.18|150.38|153.17|150.37|0
1652141120000|2022-05-10 00:05:20|153.11|150.31|153.11|150.31|153.17|150.37|153.11|150.31|0
1652141130000|2022-05-10 00:05:30|153.24|150.44|152.98|150.18|153.24|150.44|152.98|150.18|0
1652141140000|2022-05-10 00:05:40|152.86|150.06|152.73|149.93|152.86|150.06|152.73|149.93|0
1652141150000|2022-05-10 00:05:50|152.66|149.86|152.47|149.67|152.66|149.86|152.22|149.42|0
1652141160000|2022-05-10 00:06:00|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1652141170000|2022-05-10 00:06:10|152.53|149.73|152.6|149.8|152.6|149.8|152.47|149.67|0
1652141180000|2022-05-10 00:06:20|152.47|149.67|151.96|149.16|152.47|149.67|151.96|149.16|0
1652141190000|2022-05-10 00:06:30|152.09|149.29|152.15|149.35|152.22|149.42|152.09|149.29|0
1652141200000|2022-05-10 00:06:40|152.22|149.42|152.34|149.54|152.34|149.54|152.22|149.42|0
1652141210000|2022-05-10 00:06:50|152.41|149.61|152.86|150.06|152.86|150.06|152.41|149.61|0
1652141220000|2022-05-10 00:07:00|152.85|150.05|152.73|149.93|152.85|150.05|152.73|149.93|0
1652141230000|2022-05-10 00:07:10|152.34|149.54|152.09|149.29|152.34|149.54|152.09|149.29|0
1652141240000|2022-05-10 00:07:20|152.02|149.22|152.09|149.29|152.09|149.29|152.02|149.22|0
1652141250000|2022-05-10 00:07:30|151.96|149.16|151.96|149.16|151.96|149.16|151.83|149.03|0
1652141260000|2022-05-10 00:07:40|152.22|149.42|152.34|149.54|152.34|149.54|152.22|149.42|0
1652141270000|2022-05-10 00:07:50|152.09|149.29|152.6|149.8|152.6|149.8|152.09|149.29|0
1652141280000|2022-05-10 00:08:00|152.79|149.99|152.79|149.99|152.79|149.99|152.6|149.8|0
1652141290000|2022-05-10 00:08:10|152.66|149.86|152.85|150.05|152.85|150.05|152.66|149.86|0
1652141300000|2022-05-10 00:08:20|152.91|150.11|152.98|150.18|152.98|150.18|152.91|150.11|0
1652141310000|2022-05-10 00:08:30|152.85|150.05|153.04|150.24|153.04|150.24|152.85|150.05|0
1652141320000|2022-05-10 00:08:40|152.98|150.18|152.98|150.18|152.98|150.18|152.85|150.05|0
1652141330000|2022-05-10 00:08:50|153.04|150.24|153.11|150.31|153.11|150.31|153.04|150.24|0
1652141340000|2022-05-10 00:09:00|153.04|150.24|152.72|149.92|153.04|150.24|152.72|149.92|0
1652141350000|2022-05-10 00:09:10|152.79|149.99|152.79|149.99|152.79|149.99|152.72|149.92|0
1652141360000|2022-05-10 00:09:20|152.85|150.05|153.04|150.24|153.24|150.44|152.85|150.05|0
1652141370000|2022-05-10 00:09:30|152.91|150.11|152.85|150.05|152.91|150.11|152.72|149.92|0
1652141380000|2022-05-10 00:09:40|152.78|149.98|152.21|149.41|152.78|149.98|152.21|149.41|0
1652141390000|2022-05-10 00:09:50|151.96|149.16|151.83|149.03|151.96|149.16|151.83|149.03|0
1652141400000|2022-05-10 00:10:00|152.08|149.28|151.83|149.03|152.08|149.28|151.83|149.03|0
1652141410000|2022-05-10 00:10:10|151.57|148.77|151.51|148.71|151.57|148.77|151.45|148.65|0
1652141420000|2022-05-10 00:10:20|151.32|148.52|150.81|148.01|151.57|148.77|150.81|148.01|0
1652141430000|2022-05-10 00:10:30|150.94|148.14|149.92|147.12|150.94|148.14|149.92|147.12|0
1652141440000|2022-05-10 00:10:40|149.8|147|149.61|146.81|150.05|147.25|149.61|146.81|0
1652141450000|2022-05-10 00:10:50|148.79|145.99|148.6|145.8|148.79|145.99|148.34|145.54|0
1652141460000|2022-05-10 00:11:00|148.66|145.86|148.54|145.74|148.66|145.86|148.54|145.74|0
1652141470000|2022-05-10 00:11:10|148.79|145.99|148.66|145.86|148.85|146.05|148.66|145.86|0
1652141480000|2022-05-10 00:11:20|148.54|145.74|148.79|145.99|148.79|145.99|148.47|145.67|0
1652141490000|2022-05-10 00:11:30|148.91|146.11|148.79|145.99|149.04|146.24|148.79|145.99|0
1652141500000|2022-05-10 00:11:40|148.72|145.92|148.91|146.11|148.91|146.11|148.72|145.92|0
1652141510000|2022-05-10 00:11:50|148.79|145.99|148.79|145.99|148.91|146.11|148.79|145.99|0
1652141520000|2022-05-10 00:12:00|148.53|145.73|148.22|145.42|148.53|145.73|148.16|145.36|0
1652141530000|2022-05-10 00:12:10|148.16|145.36|148.03|145.23|148.16|145.36|147.97|145.17|0
1652141540000|2022-05-10 00:12:20|148.22|145.42|148.41|145.61|148.41|145.61|148.22|145.42|0
1652141550000|2022-05-10 00:12:30|148.53|145.73|148.22|145.42|148.53|145.73|148.22|145.42|0
1652141560000|2022-05-10 00:12:40|148.41|145.61|148.66|145.86|148.66|145.86|148.41|145.61|0
1652141570000|2022-05-10 00:12:50|148.59|145.79|148.53|145.73|148.59|145.79|148.41|145.61|0
1652141580000|2022-05-10 00:13:00|148.81|145.45|148.94|145.58|148.94|145.58|148.81|145.45|0
1652141590000|2022-05-10 00:13:10|149.06|145.7|148.94|145.58|149.06|145.7|148.81|145.45|0
1652141600000|2022-05-10 00:13:20|148.87|145.51|148.81|145.45|148.87|145.51|148.56|145.2|0
1652141610000|2022-05-10 00:13:30|148.75|145.39|148.69|145.33|148.75|145.39|148.56|145.2|0
1652141620000|2022-05-10 00:13:40|148.81|145.45|149.19|145.83|149.19|145.83|148.81|145.45|0
1652141630000|2022-05-10 00:13:50|148.87|145.51|149.06|145.7|149.06|145.7|148.87|145.51|0
1652141640000|2022-05-10 00:14:00|149.19|145.83|148.87|145.51|149.19|145.83|148.81|145.45|0
1652141650000|2022-05-10 00:14:10|148.81|145.45|148.62|145.26|148.94|145.58|148.62|145.26|0
1652141660000|2022-05-10 00:14:20|148.43|145.07|148.43|145.07|148.43|145.07|148.43|145.07|0
1652141670000|2022-05-10 00:14:30|148.31|144.95|148.43|145.07|148.43|145.07|148.31|144.95|0
1652141680000|2022-05-10 00:14:40|148.06|144.7|148.18|144.82|148.31|144.95|148.06|144.7|0
1652141690000|2022-05-10 00:14:50|146.93|143.57|146.62|143.26|146.93|143.57|146.62|143.26|0
1652141700000|2022-05-10 00:15:00|146.56|143.2|145.19|141.83|146.56|143.2|145.19|141.83|0
1652141710000|2022-05-10 00:15:10|145.31|141.95|145.31|141.95|145.56|142.2|145.31|141.95|0
1652141720000|2022-05-10 00:15:20|145.07|141.71|143.09|139.73|145.07|141.71|143.09|139.73|0
1652141730000|2022-05-10 00:15:30|142.85|139.49|142.85|139.49|142.85|139.49|142.6|139.24|0
1652141740000|2022-05-10 00:15:40|142.48|139.12|142.72|139.36|142.85|139.49|142.48|139.12|0
1652141750000|2022-05-10 00:15:50|142.78|139.42|143.09|139.73|143.09|139.73|142.78|139.42|0
1652141760000|2022-05-10 00:16:00|142.48|139.12|139.8|136.44|142.48|139.12|139.8|136.44|0
1652141770000|2022-05-10 00:16:10|139.92|136.56|140.46|137.1|140.46|137.1|139.92|136.56|0
1652141780000|2022-05-10 00:16:20|140.77|137.41|139.68|136.32|140.77|137.41|139.68|136.32|0
1652141790000|2022-05-10 00:16:30|139.8|136.44|139.56|136.2|139.8|136.44|139.43|136.07|0
1652141800000|2022-05-10 00:16:40|137.87|134.51|140.55|137.19|140.55|137.19|137.87|134.51|0
1652141810000|2022-05-10 00:16:50|140.49|137.13|142.07|138.71|142.07|138.71|140.49|137.13|0
1652141820000|2022-05-10 00:17:00|141.7|138.34|141.95|138.59|142.25|138.89|141.7|138.34|0
1652141830000|2022-05-10 00:17:10|141.76|138.4|141.58|138.22|141.88|138.52|141.58|138.22|0
1652141840000|2022-05-10 00:17:20|142.43|139.07|141.82|138.46|142.43|139.07|141.82|138.46|0
1652141850000|2022-05-10 00:17:30|141.7|138.34|141.76|138.4|141.76|138.4|141.64|138.28|0
1652141860000|2022-05-10 00:17:40|141.82|138.46|141.34|137.98|142.25|138.89|141.34|137.98|0
1652141870000|2022-05-10 00:17:50|140.85|137.49|141.09|137.73|141.22|137.86|140.85|137.49|0
1652141880000|2022-05-10 00:18:00|140.73|137.37|141.03|137.67|141.03|137.67|140.73|137.37|0
1652141890000|2022-05-10 00:18:10|141.09|137.73|141.34|137.98|141.46|138.1|141.09|137.73|0
1652141900000|2022-05-10 00:18:20|141.22|137.86|141.34|137.98|141.34|137.98|140.97|137.61|0
1652141910000|2022-05-10 00:18:30|140.85|137.49|140.91|137.55|140.91|137.55|140.85|137.49|0
1652141920000|2022-05-10 00:18:40|140.97|137.61|141.58|138.22|141.58|138.22|140.97|137.61|0
1652141930000|2022-05-10 00:18:50|142.19|138.83|141.7|138.34|142.19|138.83|141.7|138.34|0
1652141940000|2022-05-10 00:19:00|141.52|138.16|141.21|137.85|141.58|138.22|141.21|137.85|0
1652141950000|2022-05-10 00:19:10|141.51|138.15|141.58|138.22|141.82|138.46|141.51|138.15|0
1652141960000|2022-05-10 00:19:20|141.46|138.1|141.7|138.34|141.76|138.4|141.34|137.98|0
1652141970000|2022-05-10 00:19:30|141.76|138.4|141.82|138.46|141.82|138.46|141.64|138.28|0
1652141980000|2022-05-10 00:19:40|141.7|138.34|141.46|138.1|141.7|138.34|141.46|138.1|0
1652141990000|2022-05-10 00:19:50|141.39|138.03|141.46|138.1|141.46|138.1|141.39|138.03|0
1652142000000|2022-05-10 00:20:00|141.76|138.4|140.37|137.01|141.76|138.4|140.37|137.01|0
1652142010000|2022-05-10 00:20:10|140.13|136.77|140.49|137.13|140.49|137.13|140|136.64|0
1652142020000|2022-05-10 00:20:20|140.37|137.01|140.61|137.25|140.61|137.25|140.37|137.01|0
1652142030000|2022-05-10 00:20:30|140.73|137.37|140.37|137.01|140.73|137.37|140.37|137.01|0
1652142040000|2022-05-10 00:20:40|140.42|137.06|140.24|136.88|140.42|137.06|140.24|136.88|0
1652142050000|2022-05-10 00:20:50|140.3|136.94|140.61|137.25|140.61|137.25|140.24|136.88|0
1652142060000|2022-05-10 00:21:00|140.79|137.43|140.97|137.61|140.97|137.61|140.61|137.25|0
1652142070000|2022-05-10 00:21:10|141.21|137.85|141.39|138.03|141.39|138.03|141.21|137.85|0
1652142080000|2022-05-10 00:21:20|141.75|138.39|141.39|138.03|141.75|138.39|141.33|137.97|0
1652142090000|2022-05-10 00:21:30|142.21|138.85|142.33|138.97|142.33|138.97|142.09|138.73|0
1652142100000|2022-05-10 00:21:40|142.45|139.09|142.94|139.58|142.94|139.58|142.45|139.09|0
1652142110000|2022-05-10 00:21:50|142.88|139.52|142.88|139.52|142.88|139.52|142.82|139.46|0
1652142120000|2022-05-10 00:22:00|143.18|139.82|143.06|139.7|143.18|139.82|142.94|139.58|0
1652142130000|2022-05-10 00:22:10|142.94|139.58|142.7|139.34|142.94|139.58|142.7|139.34|0
1652142140000|2022-05-10 00:22:20|142.63|139.27|142.82|139.46|142.82|139.46|142.45|139.09|0
1652142150000|2022-05-10 00:22:30|142.94|139.58|142.63|139.27|142.94|139.58|142.63|139.27|0
1652142160000|2022-05-10 00:22:40|142.57|139.21|142.63|139.27|142.82|139.46|142.57|139.21|0
1652142170000|2022-05-10 00:22:50|142.57|139.21|142.82|139.46|142.82|139.46|142.57|139.21|0
1652142180000|2022-05-10 00:23:00|142.57|139.21|142.72|139.36|142.72|139.36|141.97|138.61|0
1652142190000|2022-05-10 00:23:10|142.96|139.6|143.33|139.97|143.33|139.97|142.96|139.6|0
1652142200000|2022-05-10 00:23:20|143.14|139.78|143.09|139.73|143.21|139.85|143.09|139.73|0
1652142210000|2022-05-10 00:23:30|143.33|139.97|143.33|139.97|143.33|139.97|143.21|139.85|0
1652142220000|2022-05-10 00:23:40|143.21|139.85|143.33|139.97|143.33|139.97|143.21|139.85|0
1652142230000|2022-05-10 00:23:50|143.57|140.21|143.82|140.46|143.82|140.46|143.57|140.21|0
1652142240000|2022-05-10 00:24:00|143.88|140.52|143.69|140.33|143.94|140.58|143.69|140.33|0
1652142250000|2022-05-10 00:24:10|143.63|140.27|143.82|140.46|143.82|140.46|143.63|140.27|0
1652142260000|2022-05-10 00:24:20|143.71|140.07|143.83|140.19|143.83|140.19|143.71|140.07|0
1652142270000|2022-05-10 00:24:30|143.77|140.13|143.47|139.83|143.77|140.13|143.47|139.83|0
1652142280000|2022-05-10 00:24:40|143.59|139.95|143.83|140.19|143.83|140.19|143.59|139.95|0
1652142290000|2022-05-10 00:24:50|143.71|140.07|143.47|139.83|143.71|140.07|143.47|139.83|0
1652142300000|2022-05-10 00:25:00|143.35|139.71|143.47|139.83|143.47|139.83|143.1|139.46|0
1652142310000|2022-05-10 00:25:10|143.59|139.95|143.59|139.95|143.71|140.07|143.53|139.89|0
1652142320000|2022-05-10 00:25:20|143.83|140.19|143.47|139.83|143.83|140.19|143.47|139.83|0
1652142330000|2022-05-10 00:25:30|143.65|140.01|143.77|140.13|143.77|140.13|143.53|139.89|0
1652142340000|2022-05-10 00:25:40|143.71|140.07|143.77|140.13|143.83|140.19|143.71|140.07|0
1652142350000|2022-05-10 00:25:50|143.89|140.25|143.95|140.31|144.08|140.44|143.89|140.25|0
1652142360000|2022-05-10 00:26:00|143.83|140.19|143.71|140.07|143.83|140.19|143.71|140.07|0
1652142370000|2022-05-10 00:26:10|143.89|140.25|144.08|140.44|144.08|140.44|143.89|140.25|0
1652142380000|2022-05-10 00:26:20|144.2|140.56|143.71|140.07|144.2|140.56|143.71|140.07|0
1652142390000|2022-05-10 00:26:30|143.65|140.01|143.59|139.95|143.65|140.01|143.59|139.95|0
1652142400000|2022-05-10 00:26:40|143.83|140.19|143.95|140.31|144.07|140.43|143.83|140.19|0
1652142410000|2022-05-10 00:26:50|143.83|140.19|143.71|140.07|144.32|140.68|143.71|140.07|0
1652142420000|2022-05-10 00:27:00|143.59|139.95|143.71|140.07|143.71|140.07|143.59|139.95|0
1652142430000|2022-05-10 00:27:10|143.83|140.19|144.07|140.43|144.2|140.56|143.83|140.19|0
1652142440000|2022-05-10 00:27:20|144.32|140.68|144.69|141.05|144.69|141.05|144.32|140.68|0
1652142450000|2022-05-10 00:27:30|143.83|140.19|143.83|140.19|144.07|140.43|143.83|140.19|0
1652142460000|2022-05-10 00:27:40|143.95|140.31|144.32|140.68|144.32|140.68|143.95|140.31|0
1652142470000|2022-05-10 00:27:50|144.68|141.04|144.81|141.17|144.81|141.17|144.68|141.04|0
1652142480000|2022-05-10 00:28:00|144.87|141.23|144.74|141.1|144.87|141.23|144.74|141.1|0
1652142490000|2022-05-10 00:28:10|144.62|140.98|144.19|140.55|144.62|140.98|144.19|140.55|0
1652142500000|2022-05-10 00:28:20|144.13|140.49|144.07|140.43|144.19|140.55|144.07|140.43|0
1652142510000|2022-05-10 00:28:30|143.95|140.31|144.32|140.68|144.32|140.68|143.95|140.31|0
1652142520000|2022-05-10 00:28:40|144.19|140.55|144.19|140.55|144.5|140.86|144.19|140.55|0
1652142530000|2022-05-10 00:28:50|144.01|140.37|143.83|140.19|144.01|140.37|143.83|140.19|0
1652142540000|2022-05-10 00:29:00|143.71|140.07|143.22|139.58|143.71|140.07|143.22|139.58|0
1652142550000|2022-05-10 00:29:10|142.97|139.33|142.91|139.27|143.1|139.46|142.73|139.09|0
1652142560000|2022-05-10 00:29:20|142.85|139.21|143.1|139.46|143.1|139.46|142.85|139.21|0
1652142570000|2022-05-10 00:29:30|143.46|139.82|143.7|140.06|143.7|140.06|143.46|139.82|0
1652142580000|2022-05-10 00:29:40|143.58|139.94|143.58|139.94|143.64|140|143.58|139.94|0
1652142590000|2022-05-10 00:29:50|143.46|139.82|143.7|140.06|143.76|140.12|143.46|139.82|0
1652142600000|2022-05-10 00:30:00|144.13|140.49|144.19|140.55|144.19|140.55|143.83|140.19|0
1652142610000|2022-05-10 00:30:10|144.25|140.61|144.5|140.86|144.8|141.16|144.25|140.61|0
1652142620000|2022-05-10 00:30:20|144.56|140.92|144.56|140.92|144.68|141.04|144.49|140.85|0
1652142630000|2022-05-10 00:30:30|144.62|140.98|144.44|140.8|144.62|140.98|144.44|140.8|0
1652142640000|2022-05-10 00:30:40|144.13|140.49|144.07|140.43|144.44|140.8|144.07|140.43|0
1652142650000|2022-05-10 00:30:50|144.13|140.49|144.31|140.67|144.31|140.67|144.13|140.49|0
1652142660000|2022-05-10 00:31:00|144.56|140.92|144.07|140.43|144.56|140.92|144.07|140.43|0
1652142670000|2022-05-10 00:31:10|144|140.36|143.7|140.06|144|140.36|143.7|140.06|0
1652142680000|2022-05-10 00:31:20|143.82|140.18|144.19|140.55|144.31|140.67|143.82|140.18|0
1652142690000|2022-05-10 00:31:30|144.31|140.67|144.56|140.92|144.56|140.92|144.31|140.67|0
1652142700000|2022-05-10 00:31:40|144.74|141.1|145.05|141.41|145.05|141.41|144.74|141.1|0
1652142710000|2022-05-10 00:31:50|145.54|141.9|146.03|142.39|146.03|142.39|145.29|141.65|0
1652142720000|2022-05-10 00:32:00|145.91|142.27|145.41|141.77|145.91|142.27|145.41|141.77|0
1652142730000|2022-05-10 00:32:10|144.98|141.34|144.92|141.28|145.05|141.41|144.92|141.28|0
1652142740000|2022-05-10 00:32:20|144.98|141.34|144.56|140.92|144.98|141.34|144.43|140.79|0
1652142750000|2022-05-10 00:32:30|144.68|141.04|145.35|141.71|145.35|141.71|144.56|140.92|0
1652142760000|2022-05-10 00:32:40|144.98|141.34|145.54|141.9|145.54|141.9|144.98|141.34|0
1652142770000|2022-05-10 00:32:50|145.66|142.02|145.66|142.02|145.78|142.14|145.66|142.02|0
1652142780000|2022-05-10 00:33:00|145.59|141.95|145.17|141.53|145.72|142.08|145.17|141.53|0
1652142790000|2022-05-10 00:33:10|144.98|141.34|145.04|141.4|145.04|141.4|144.98|141.34|0
1652142800000|2022-05-10 00:33:20|145.17|141.53|145.04|141.4|145.17|141.53|144.92|141.28|0
1652142810000|2022-05-10 00:33:30|144.8|141.16|144.92|141.28|144.92|141.28|144.8|141.16|0
1652142820000|2022-05-10 00:33:40|145.04|141.4|145.17|141.53|145.17|141.53|144.98|141.34|0
1652142830000|2022-05-10 00:33:50|145.29|141.65|145.35|141.71|145.41|141.77|145.29|141.65|0
1652142840000|2022-05-10 00:34:00|145.53|141.89|145.66|142.02|145.78|142.14|145.53|141.89|0
1652142850000|2022-05-10 00:34:10|145.53|141.89|145.84|142.2|145.84|142.2|145.53|141.89|0
1652142860000|2022-05-10 00:34:20|146.15|142.51|146.09|142.45|146.21|142.57|146.03|142.39|0
1652142870000|2022-05-10 00:34:30|145.66|142.02|145.72|142.08|145.78|142.14|145.66|142.02|0
1652142880000|2022-05-10 00:34:40|145.47|141.83|145.59|141.95|145.59|141.95|145.47|141.83|0
1652142890000|2022-05-10 00:34:50|145.78|142.14|145.96|142.32|146.03|142.39|145.78|142.14|0
1652142900000|2022-05-10 00:35:00|146.15|142.51|145.84|142.2|146.21|142.57|145.84|142.2|0
1652142910000|2022-05-10 00:35:10|146.08|142.44|146.27|142.63|146.27|142.63|145.84|142.2|0
1652142920000|2022-05-10 00:35:20|145.59|141.95|145.59|141.95|145.66|142.02|145.59|141.95|0
1652142930000|2022-05-10 00:35:30|145.41|141.77|145.29|141.65|145.59|141.95|145.29|141.65|0
1652142940000|2022-05-10 00:35:40|145.78|142.14|145.84|142.2|145.84|142.2|145.78|142.14|0
1652142950000|2022-05-10 00:35:50|145.9|142.26|146.27|142.63|146.27|142.63|145.9|142.26|0
1652142960000|2022-05-10 00:36:00|146.15|142.51|146.08|142.44|146.27|142.63|146.08|142.44|0
1652142970000|2022-05-10 00:36:10|146.02|142.38|146.76|143.12|146.89|143.25|146.02|142.38|0
1652142980000|2022-05-10 00:36:20|146.64|143|146.89|143.25|146.89|143.25|146.64|143|0
1652142990000|2022-05-10 00:36:30|147.07|143.43|146.82|143.18|147.07|143.43|146.58|142.94|0
1652143000000|2022-05-10 00:36:40|147.01|143.37|146.89|143.25|147.01|143.37|146.89|143.25|0
1652143010000|2022-05-10 00:36:50|146.82|143.18|146.45|142.81|146.82|143.18|146.45|142.81|0
1652143020000|2022-05-10 00:37:00|146.7|143.06|146.64|143|146.82|143.18|146.64|143|0
1652143030000|2022-05-10 00:37:10|146.52|142.88|146.15|142.51|146.52|142.88|146.15|142.51|0
1652143040000|2022-05-10 00:37:20|146.02|142.38|146.02|142.38|146.08|142.44|146.02|142.38|0
1652143050000|2022-05-10 00:37:30|146.27|142.63|146.08|142.44|146.27|142.63|146.08|142.44|0
1652143060000|2022-05-10 00:37:40|146.02|142.38|145.9|142.26|146.02|142.38|145.9|142.26|0
1652143070000|2022-05-10 00:37:50|145.78|142.14|145.77|142.13|145.9|142.26|145.77|142.13|0
1652143080000|2022-05-10 00:38:00|145.9|142.26|146.02|142.38|146.02|142.38|145.9|142.26|0
1652143090000|2022-05-10 00:38:10|145.9|142.26|146.02|142.38|146.02|142.38|145.77|142.13|0
1652143100000|2022-05-10 00:38:20|145.59|141.95|145.16|141.52|145.59|141.95|145.16|141.52|0
1652143110000|2022-05-10 00:38:30|145.04|141.4|144.97|141.33|145.04|141.4|144.97|141.33|0
1652143120000|2022-05-10 00:38:40|144.91|141.27|145.04|141.4|145.04|141.4|144.79|141.15|0
1652143130000|2022-05-10 00:38:50|145.16|141.52|145.4|141.76|145.4|141.76|145.04|141.4|0
1652143140000|2022-05-10 00:39:00|145.53|141.89|145.65|142.01|145.65|142.01|145.4|141.76|0
1652143150000|2022-05-10 00:39:10|144.91|141.27|144.97|141.33|144.97|141.33|144.79|141.15|0
1652143160000|2022-05-10 00:39:20|145.09|141.45|145.09|141.45|145.16|141.52|145.04|141.4|0
1652143170000|2022-05-10 00:39:30|145.04|141.4|144.91|141.27|145.04|141.4|144.91|141.27|0
1652143180000|2022-05-10 00:39:40|144.67|141.03|144.79|141.15|144.79|141.15|144.67|141.03|0
1652143190000|2022-05-10 00:39:50|144.55|140.91|144.67|141.03|144.67|141.03|144.55|140.91|0
1652143200000|2022-05-10 00:40:00|144.79|141.15|144.79|141.15|144.79|141.15|144.67|141.03|0
1652143210000|2022-05-10 00:40:10|144.85|141.21|144.91|141.27|144.91|141.27|144.85|141.21|0
1652143220000|2022-05-10 00:40:20|144.79|141.15|145.09|141.45|145.09|141.45|144.79|141.15|0
1652143230000|2022-05-10 00:40:30|145.28|141.64|144.85|141.21|145.28|141.64|144.85|141.21|0
1652143240000|2022-05-10 00:40:40|144.67|141.03|144.91|141.27|144.91|141.27|144.67|141.03|0
1652143250000|2022-05-10 00:40:50|145.03|141.39|144.91|141.27|145.03|141.39|144.91|141.27|0
1652143260000|2022-05-10 00:41:00|145.03|141.39|145.09|141.45|145.28|141.64|145.03|141.39|0
1652143270000|2022-05-10 00:41:10|144.91|141.27|144.18|140.54|144.91|141.27|144.18|140.54|0
1652143280000|2022-05-10 00:41:20|144.11|140.47|143.93|140.29|144.11|140.47|143.93|140.29|0
1652143290000|2022-05-10 00:41:30|143.81|140.17|143.62|139.98|143.81|140.17|143.57|139.93|0
1652143300000|2022-05-10 00:41:40|143.57|139.93|143.32|139.68|143.57|139.93|143.2|139.56|0
1652143310000|2022-05-10 00:41:50|143.44|139.8|143.69|140.05|143.81|140.17|143.44|139.8|0
1652143320000|2022-05-10 00:42:00|143.5|139.86|143.26|139.62|143.5|139.86|143.26|139.62|0
1652143330000|2022-05-10 00:42:10|143.2|139.56|143.2|139.56|143.2|139.56|143.08|139.44|0
1652143340000|2022-05-10 00:42:20|143.08|139.44|143.44|139.8|143.44|139.8|143.08|139.44|0
1652143350000|2022-05-10 00:42:30|143.69|140.05|143.62|139.98|143.69|140.05|143.56|139.92|0
1652143360000|2022-05-10 00:42:40|144.05|140.41|144.05|140.41|144.17|140.53|144.05|140.41|0
1652143370000|2022-05-10 00:42:50|143.99|140.35|144.11|140.47|144.17|140.53|143.99|140.35|0
1652143380000|2022-05-10 00:43:00|144.3|140.66|144.3|140.66|144.35|140.71|144.3|140.66|0
1652143390000|2022-05-10 00:43:10|144.42|140.78|144.54|140.9|144.54|140.9|144.42|140.78|0
1652143400000|2022-05-10 00:43:20|144.91|141.27|144.91|141.27|145.03|141.39|144.91|141.27|0
1652143410000|2022-05-10 00:43:30|145.03|141.39|145.03|141.39|145.03|141.39|145.03|141.39|0
1652143420000|2022-05-10 00:43:40|144.97|141.33|145.33|141.69|145.33|141.69|144.97|141.33|0
1652143430000|2022-05-10 00:43:50|145.64|142|145.52|141.88|145.77|142.13|145.52|141.88|0
1652143440000|2022-05-10 00:44:00|145.46|141.82|145.27|141.63|145.52|141.88|145.27|141.63|0
1652143450000|2022-05-10 00:44:10|145.15|141.51|145.4|141.76|145.4|141.76|145.15|141.51|0
1652143460000|2022-05-10 00:44:20|145.77|142.13|145.89|142.25|146.01|142.37|145.77|142.13|0
1652143470000|2022-05-10 00:44:30|145.95|142.31|145.64|142|145.95|142.31|145.52|141.88|0
1652143480000|2022-05-10 00:44:40|146.01|142.37|146.38|142.74|146.38|142.74|145.89|142.25|0
1652143490000|2022-05-10 00:44:50|146.32|142.68|146.69|143.05|146.81|143.17|146.32|142.68|0
1652143500000|2022-05-10 00:45:00|146.63|142.99|146.38|142.74|146.75|143.11|146.38|142.74|0
1652143510000|2022-05-10 00:45:10|146.07|142.43|146.26|142.62|146.26|142.62|146.07|142.43|0
1652143520000|2022-05-10 00:45:20|147|143.36|146.44|142.8|147|143.36|146.38|142.74|0
1652143530000|2022-05-10 00:45:30|146.38|142.74|146.75|143.11|146.75|143.11|146.38|142.74|0
1652143540000|2022-05-10 00:45:40|146.63|142.99|146.63|142.99|146.63|142.99|146.63|142.99|0
1652143550000|2022-05-10 00:45:50|146.5|142.86|146.87|143.23|146.87|143.23|146.44|142.8|0
1652143560000|2022-05-10 00:46:00|146.63|142.99|146.63|142.99|146.87|143.23|146.63|142.99|0
1652143570000|2022-05-10 00:46:10|146.56|142.92|146.63|142.99|146.63|142.99|146.44|142.8|0
1652143580000|2022-05-10 00:46:20|146.5|142.86|146.13|142.49|146.5|142.86|146.13|142.49|0
1652143590000|2022-05-10 00:46:30|146.19|142.55|145.76|142.12|146.26|142.62|145.76|142.12|0
1652143600000|2022-05-10 00:46:40|145.64|142|145.7|142.06|145.7|142.06|145.64|142|0
1652143610000|2022-05-10 00:46:50|145.64|142|145.89|142.25|145.89|142.25|145.64|142|0
1652143620000|2022-05-10 00:47:00|146.01|142.37|145.76|142.12|146.01|142.37|145.76|142.12|0
1652143630000|2022-05-10 00:47:10|145.64|142|145.57|141.93|145.76|142.12|145.57|141.93|0
1652143640000|2022-05-10 00:47:20|145.52|141.88|145.45|141.81|145.52|141.88|145.33|141.69|0
1652143650000|2022-05-10 00:47:30|145.52|141.88|145.45|141.81|145.52|141.88|145.45|141.81|0
1652143660000|2022-05-10 00:47:40|145.64|142|145.27|141.63|145.64|142|145.27|141.63|0
1652143670000|2022-05-10 00:47:50|145.39|141.75|145.45|141.81|145.45|141.81|145.39|141.75|0
1652143680000|2022-05-10 00:48:00|145.64|142|145.51|141.87|145.76|142.12|145.51|141.87|0
1652143690000|2022-05-10 00:48:10|145.45|141.81|145.02|141.38|145.45|141.81|144.96|141.32|0
1652143700000|2022-05-10 00:48:20|145.15|141.51|145.27|141.63|145.27|141.63|145.15|141.51|0
1652143710000|2022-05-10 00:48:30|144.96|141.32|144.59|140.95|145.02|141.38|144.59|140.95|0
1652143720000|2022-05-10 00:48:40|144.53|140.89|144.66|141.02|144.66|141.02|144.53|140.89|0
1652143730000|2022-05-10 00:48:50|144.53|140.89|144.41|140.77|144.53|140.89|144.41|140.77|0
1652143740000|2022-05-10 00:49:00|144.29|140.65|144.29|140.65|144.35|140.71|144.29|140.65|0
1652143750000|2022-05-10 00:49:10|144.53|140.89|144.47|140.83|144.53|140.89|144.41|140.77|0
1652143760000|2022-05-10 00:49:20|144.41|140.77|144.53|140.89|144.53|140.89|144.41|140.77|0
1652143770000|2022-05-10 00:49:30|144.41|140.77|144.16|140.52|144.41|140.77|144.16|140.52|0
1652143780000|2022-05-10 00:49:40|144.35|140.71|144.16|140.52|144.35|140.71|144.16|140.52|0
1652143790000|2022-05-10 00:49:50|144.22|140.58|144.16|140.52|144.22|140.58|144.16|140.52|0
1652143800000|2022-05-10 00:50:00|144.29|140.65|144.04|140.4|144.29|140.65|143.98|140.34|0
1652143810000|2022-05-10 00:50:10|144.16|140.52|145.02|141.38|145.02|141.38|144.16|140.52|0
1652143820000|2022-05-10 00:50:20|145.27|141.63|145.14|141.5|145.27|141.63|145.14|141.5|0
1652143830000|2022-05-10 00:50:30|145.02|141.38|145.08|141.44|145.27|141.63|145.02|141.38|0
1652143840000|2022-05-10 00:50:40|145.14|141.5|145.27|141.63|145.27|141.63|145.14|141.5|0
1652143850000|2022-05-10 00:50:50|145.39|141.75|145.26|141.62|145.39|141.75|145.26|141.62|0
1652143860000|2022-05-10 00:51:00|145.2|141.56|145.51|141.87|145.51|141.87|145.14|141.5|0
1652143870000|2022-05-10 00:51:10|145.45|141.81|144.96|141.32|145.45|141.81|144.96|141.32|0
1652143880000|2022-05-10 00:51:20|144.9|141.26|144.96|141.32|145.02|141.38|144.9|141.26|0
1652143890000|2022-05-10 00:51:30|144.9|141.26|144.53|140.89|144.9|141.26|144.41|140.77|0
1652143900000|2022-05-10 00:51:40|144.22|140.58|143.92|140.28|144.28|140.64|143.92|140.28|0
1652143910000|2022-05-10 00:51:50|143.8|140.16|143.79|140.15|143.8|140.16|143.67|140.03|0
1652143920000|2022-05-10 00:52:00|143.92|140.28|143.92|140.28|143.92|140.28|143.85|140.21|0
1652143930000|2022-05-10 00:52:10|144.28|140.64|144.22|140.58|144.53|140.89|144.22|140.58|0
1652143940000|2022-05-10 00:52:20|144.04|140.4|144.16|140.52|144.16|140.52|144.04|140.4|0
1652143950000|2022-05-10 00:52:30|144.22|140.58|144.04|140.4|144.22|140.58|144.04|140.4|0
1652143960000|2022-05-10 00:52:40|143.85|140.21|143.61|139.97|143.85|140.21|143.61|139.97|0
1652143970000|2022-05-10 00:52:50|143.67|140.03|143.67|140.03|143.67|140.03|143.67|140.03|0
1652143980000|2022-05-10 00:53:00|143.79|140.15|143.67|140.03|143.79|140.15|143.67|140.03|0
1652143990000|2022-05-10 00:53:10|143.55|139.91|143.43|139.79|143.55|139.91|143.43|139.79|0
1652144000000|2022-05-10 00:53:20|143.67|140.03|143.67|140.03|143.67|140.03|143.55|139.91|0
1652144010000|2022-05-10 00:53:30|143.91|140.27|144.16|140.52|144.16|140.52|143.91|140.27|0
1652144020000|2022-05-10 00:53:40|144.04|140.4|144.1|140.46|144.16|140.52|144.04|140.4|0
1652144030000|2022-05-10 00:53:50|144.34|140.7|144.53|140.89|144.65|141.01|144.34|140.7|0
1652144040000|2022-05-10 00:54:00|144.4|140.76|144.77|141.13|144.77|141.13|144.4|140.76|0
1652144050000|2022-05-10 00:54:10|144.89|141.25|144.52|140.88|144.89|141.25|144.52|140.88|0
1652144060000|2022-05-10 00:54:20|144.65|141.01|144.77|141.13|144.89|141.25|144.65|141.01|0
1652144070000|2022-05-10 00:54:30|145.14|141.5|145.26|141.62|145.26|141.62|145.14|141.5|0
1652144080000|2022-05-10 00:54:40|145.32|141.68|145.26|141.62|145.32|141.68|145.26|141.62|0
1652144090000|2022-05-10 00:54:50|145.38|141.74|145.14|141.5|145.38|141.74|145.14|141.5|0
1652144100000|2022-05-10 00:55:00|145.01|141.37|144.89|141.25|145.07|141.43|144.89|141.25|0
1652144110000|2022-05-10 00:55:10|144.95|141.31|145.26|141.62|145.44|141.8|144.95|141.31|0
1652144120000|2022-05-10 00:55:20|145.19|141.55|146.12|142.48|146.12|142.48|145.19|141.55|0
1652144130000|2022-05-10 00:55:30|146.06|142.42|145.81|142.17|146.3|142.66|145.81|142.17|0
1652144140000|2022-05-10 00:55:40|145.63|141.99|146.37|142.73|146.37|142.73|145.5|141.86|0
1652144150000|2022-05-10 00:55:50|146.05|142.41|146.37|142.73|146.37|142.73|146|142.36|0
1652144160000|2022-05-10 00:56:00|146.18|142.54|145.69|142.05|146.18|142.54|145.69|142.05|0
1652144170000|2022-05-10 00:56:10|145.75|142.11|146.24|142.6|146.24|142.6|145.75|142.11|0
1652144180000|2022-05-10 00:56:20|146.12|142.48|146.12|142.48|146.24|142.6|146.12|142.48|0
1652144190000|2022-05-10 00:56:30|145.99|142.35|145.5|141.86|145.99|142.35|145.5|141.86|0
1652144200000|2022-05-10 00:56:40|145.44|141.8|145.13|141.49|145.44|141.8|145.13|141.49|0
1652144210000|2022-05-10 00:56:50|145.01|141.37|145.01|141.37|145.01|141.37|145.01|141.37|0
1652144220000|2022-05-10 00:57:00|145.13|141.49|144.77|141.13|145.13|141.49|144.77|141.13|0
1652144230000|2022-05-10 00:57:10|144.89|141.25|145.01|141.37|145.01|141.37|144.82|141.18|0
1652144240000|2022-05-10 00:57:20|145.13|141.49|145.01|141.37|145.19|141.55|145.01|141.37|0
1652144250000|2022-05-10 00:57:30|145.13|141.49|145.01|141.37|145.13|141.49|145.01|141.37|0
1652144260000|2022-05-10 00:57:40|145.26|141.62|145.13|141.49|145.26|141.62|145.13|141.49|0
1652144270000|2022-05-10 00:57:50|145.26|141.62|145.01|141.37|145.26|141.62|145.01|141.37|0
1652144280000|2022-05-10 00:58:00|145.07|141.43|145.01|141.37|145.07|141.43|144.89|141.25|0
1652144290000|2022-05-10 00:58:10|145.56|141.92|145.5|141.86|145.56|141.92|145.44|141.8|0
1652144300000|2022-05-10 00:58:20|145.25|141.61|145.25|141.61|145.25|141.61|145.25|141.61|0
1652144310000|2022-05-10 00:58:30|145.19|141.55|144.89|141.25|145.25|141.61|144.82|141.18|0
1652144320000|2022-05-10 00:58:40|144.94|141.3|145.19|141.55|145.25|141.61|144.94|141.3|0
1652144330000|2022-05-10 00:58:50|145.13|141.49|145.31|141.67|145.31|141.67|145.13|141.49|0
1652144340000|2022-05-10 00:59:00|145.25|141.61|144.94|141.3|145.25|141.61|144.94|141.3|0
1652144350000|2022-05-10 00:59:10|145.07|141.43|145.01|141.37|145.19|141.55|145.01|141.37|0
1652144360000|2022-05-10 00:59:20|145.07|141.43|145.07|141.43|145.07|141.43|145.01|141.37|0
1652144370000|2022-05-10 00:59:30|144.88|141.24|145.13|141.49|145.13|141.49|144.88|141.24|0
1652144380000|2022-05-10 00:59:40|145.25|141.61|145.25|141.61|145.38|141.74|145.25|141.61|0
1652144390000|2022-05-10 00:59:50|145.8|142.16|145.74|142.1|145.87|142.23|145.74|142.1|0
1652144400000|2022-05-10 01:00:00|146.17|142.53|146.05|142.41|146.42|142.78|146.05|142.41|0
1652144410000|2022-05-10 01:00:10|145.99|142.35|146.05|142.41|146.05|142.41|145.74|142.1|0
1652144420000|2022-05-10 01:00:20|145.99|142.35|145.56|141.92|145.99|142.35|145.56|141.92|0
1652144430000|2022-05-10 01:00:30|145.62|141.98|145.74|142.1|145.74|142.1|145.62|141.98|0
1652144440000|2022-05-10 01:00:40|145.5|141.86|145.37|141.73|145.62|141.98|145.37|141.73|0
1652144450000|2022-05-10 01:00:50|145.25|141.61|144.88|141.24|145.25|141.61|144.88|141.24|0
1652144460000|2022-05-10 01:01:00|145.13|141.49|144.64|141|145.13|141.49|144.64|141|0
1652144470000|2022-05-10 01:01:10|144.57|140.93|144.51|140.87|144.57|140.93|144.39|140.75|0
1652144480000|2022-05-10 01:01:20|145|141.36|144.76|141.12|145|141.36|144.76|141.12|0
1652144490000|2022-05-10 01:01:30|145.31|141.67|144.57|140.93|145.31|141.67|144.57|140.93|0
1652144500000|2022-05-10 01:01:40|144.51|140.87|144.64|141|144.64|141|144.51|140.87|0
1652144510000|2022-05-10 01:01:50|144.51|140.87|144.88|141.24|144.88|141.24|144.51|140.87|0
1652144520000|2022-05-10 01:02:00|144.76|141.12|144.64|141|144.88|141.24|144.64|141|0
1652144530000|2022-05-10 01:02:10|144.33|140.69|143.9|140.26|144.33|140.69|143.9|140.26|0
1652144540000|2022-05-10 01:02:20|144.33|140.69|144.39|140.75|144.39|140.75|144.27|140.63|0
1652144550000|2022-05-10 01:02:30|144.33|140.69|144.27|140.63|144.33|140.69|144.27|140.63|0
1652144560000|2022-05-10 01:02:40|144.39|140.75|144.51|140.87|144.51|140.87|144.27|140.63|0
1652144570000|2022-05-10 01:02:50|144.76|141.12|144.27|140.63|144.76|141.12|144.27|140.63|0
1652144580000|2022-05-10 01:03:00|144.15|140.51|144.08|140.44|144.15|140.51|144.08|140.44|0
1652144590000|2022-05-10 01:03:10|144.15|140.51|144.27|140.63|144.27|140.63|144.15|140.51|0
1652144600000|2022-05-10 01:03:20|144.39|140.75|144.76|141.12|144.82|141.18|144.39|140.75|0
1652144610000|2022-05-10 01:03:30|144.88|141.24|145.49|141.85|145.49|141.85|144.88|141.24|0
1652144620000|2022-05-10 01:03:40|145.37|141.73|145|141.36|145.37|141.73|145|141.36|0
1652144630000|2022-05-10 01:03:50|144.88|141.24|144.76|141.12|145|141.36|144.76|141.12|0
1652144640000|2022-05-10 01:04:00|144.63|140.99|144.57|140.93|144.76|141.12|144.57|140.93|0
1652144650000|2022-05-10 01:04:10|144.63|140.99|144.57|140.93|144.63|140.99|144.57|140.93|0
1652144660000|2022-05-10 01:04:20|144.76|141.12|144.51|140.87|144.76|141.12|144.51|140.87|0
1652144670000|2022-05-10 01:04:30|144.27|140.63|145.43|141.79|145.43|141.79|144.27|140.63|0
1652144680000|2022-05-10 01:04:40|145.37|141.73|145.25|141.61|145.43|141.79|145.18|141.54|0
1652144690000|2022-05-10 01:04:50|145.12|141.48|144.94|141.3|145.18|141.54|144.94|141.3|0
1652144700000|2022-05-10 01:05:00|145.12|141.48|145|141.36|145.12|141.48|144.94|141.3|0
1652144710000|2022-05-10 01:05:10|145.06|141.42|145.49|141.85|145.49|141.85|145|141.36|0
1652144720000|2022-05-10 01:05:20|145.86|142.22|146.11|142.47|146.11|142.47|145.86|142.22|0
1652144730000|2022-05-10 01:05:30|146.48|142.84|146.6|142.96|146.6|142.96|146.41|142.77|0
1652144740000|2022-05-10 01:05:40|146.66|143.02|146.66|143.02|146.72|143.08|146.66|143.02|0
1652144750000|2022-05-10 01:05:50|146.6|142.96|147.22|143.58|147.22|143.58|146.6|142.96|0
1652144760000|2022-05-10 01:06:00|146.84|143.2|147.09|143.45|147.09|143.45|146.84|143.2|0
1652144770000|2022-05-10 01:06:10|146.9|143.26|146.78|143.14|146.97|143.33|146.78|143.14|0
1652144780000|2022-05-10 01:06:20|146.84|143.2|146.9|143.26|146.97|143.33|146.84|143.2|0
1652144790000|2022-05-10 01:06:30|147.34|143.7|147.83|144.19|147.83|144.19|147.34|143.7|0
1652144800000|2022-05-10 01:06:40|148.58|144.94|148.95|145.31|148.95|145.31|148.46|144.82|0
1652144810000|2022-05-10 01:06:50|149.51|145.87|149.2|145.56|149.58|145.94|149.2|145.56|0
1652144820000|2022-05-10 01:07:00|149.33|145.69|149.39|145.75|149.39|145.75|149.08|145.44|0
1652144830000|2022-05-10 01:07:10|149.33|145.69|149.45|145.81|149.58|145.94|149.33|145.69|0
1652144840000|2022-05-10 01:07:20|149.58|145.94|149.76|146.12|149.76|146.12|149.58|145.94|0
1652144850000|2022-05-10 01:07:30|149.83|146.19|149.7|146.06|149.95|146.31|149.7|146.06|0
1652144860000|2022-05-10 01:07:40|149.58|145.94|149.51|145.87|149.7|146.06|149.51|145.87|0
1652144870000|2022-05-10 01:07:50|149.45|145.81|149.58|145.94|149.58|145.94|149.33|145.69|0
1652144880000|2022-05-10 01:08:00|149.7|146.06|149.45|145.81|149.7|146.06|149.39|145.75|0
1652144890000|2022-05-10 01:08:10|149.51|145.87|149.45|145.81|149.51|145.87|149.45|145.81|0
1652144900000|2022-05-10 01:08:20|149.58|145.94|150.33|146.69|150.33|146.69|149.58|145.94|0
1652144910000|2022-05-10 01:08:30|150.45|146.81|150.26|146.62|150.45|146.81|150.2|146.56|0
1652144920000|2022-05-10 01:08:40|150.33|146.69|150.08|146.44|150.33|146.69|150.08|146.44|0
1652144930000|2022-05-10 01:08:50|150.2|146.56|150.08|146.44|150.26|146.62|150.08|146.44|0
1652144940000|2022-05-10 01:09:00|149.95|146.31|149.7|146.06|149.95|146.31|149.7|146.06|0
1652144950000|2022-05-10 01:09:10|149.82|146.18|150.01|146.37|150.01|146.37|149.82|146.18|0
1652144960000|2022-05-10 01:09:20|150.2|146.56|150.45|146.81|150.45|146.81|150.2|146.56|0
1652144970000|2022-05-10 01:09:30|150.32|146.68|150.07|146.43|150.32|146.68|150.07|146.43|0
1652144980000|2022-05-10 01:09:40|150.32|146.68|150.7|147.06|150.89|147.25|150.32|146.68|0
1652144990000|2022-05-10 01:09:50|150.83|147.19|150.76|147.12|150.83|147.19|150.64|147|0
1652145000000|2022-05-10 01:10:00|150.7|147.06|150.95|147.31|151.08|147.44|150.7|147.06|0
1652145010000|2022-05-10 01:10:10|151.01|147.37|151.45|147.81|151.45|147.81|151.01|147.37|0
1652145020000|2022-05-10 01:10:20|151.58|147.94|151.83|148.19|151.83|148.19|151.58|147.94|0
1652145030000|2022-05-10 01:10:30|151.45|147.81|150.32|146.68|151.45|147.81|150.2|146.56|0
1652145040000|2022-05-10 01:10:40|150.57|146.93|150.45|146.81|150.83|147.19|150.45|146.81|0
1652145050000|2022-05-10 01:10:50|150.7|147.06|150.45|146.81|150.7|147.06|150.45|146.81|0
1652145060000|2022-05-10 01:11:00|150.32|146.68|149.63|145.99|150.32|146.68|149.57|145.93|0
1652145070000|2022-05-10 01:11:10|149.57|145.93|149.95|146.31|149.95|146.31|149.57|145.93|0
1652145080000|2022-05-10 01:11:20|149.82|146.18|149.95|146.31|149.95|146.31|149.82|146.18|0
1652145090000|2022-05-10 01:11:30|149.82|146.18|149.7|146.06|149.88|146.24|149.7|146.06|0
1652145100000|2022-05-10 01:11:40|149.45|145.81|149.2|145.56|149.45|145.81|149.2|145.56|0
1652145110000|2022-05-10 01:11:50|149.32|145.68|149.45|145.81|149.57|145.93|149.32|145.68|0
1652145120000|2022-05-10 01:12:00|149.32|145.68|149.01|145.37|149.32|145.68|148.95|145.31|0
1652145130000|2022-05-10 01:12:10|148.95|145.31|148.95|145.31|148.95|145.31|148.82|145.18|0
1652145140000|2022-05-10 01:12:20|149.2|145.56|149.07|145.43|149.2|145.56|149.07|145.43|0
1652145150000|2022-05-10 01:12:30|149.13|145.49|149.19|145.55|149.32|145.68|149.13|145.49|0
1652145160000|2022-05-10 01:12:40|148.95|145.31|148.7|145.06|148.95|145.31|148.45|144.81|0
1652145170000|2022-05-10 01:12:50|148.57|144.93|149|145.36|149|145.36|148.57|144.93|0
1652145180000|2022-05-10 01:13:00|148.82|145.18|148.51|144.87|149|145.36|148.51|144.87|0
1652145190000|2022-05-10 01:13:10|148.57|144.93|148.57|144.93|148.7|145.06|148.57|144.93|0
1652145200000|2022-05-10 01:13:20|148.45|144.81|148.45|144.81|148.45|144.81|148.2|144.56|0
1652145210000|2022-05-10 01:13:30|148.57|144.93|148.69|145.05|148.69|145.05|148.45|144.81|0
1652145220000|2022-05-10 01:13:40|148.57|144.93|148.94|145.3|148.94|145.3|148.57|144.93|0
1652145230000|2022-05-10 01:13:50|149.07|145.43|149.19|145.55|149.32|145.68|149.07|145.43|0
1652145240000|2022-05-10 01:14:00|149.07|145.43|149.32|145.68|149.32|145.68|149.07|145.43|0
1652145250000|2022-05-10 01:14:10|149.82|146.18|150.07|146.43|150.32|146.68|149.82|146.18|0
1652145260000|2022-05-10 01:14:20|150.19|146.55|150.32|146.68|150.57|146.93|150.19|146.55|0
1652145270000|2022-05-10 01:14:30|150.44|146.8|150.07|146.43|150.44|146.8|150.07|146.43|0
1652145280000|2022-05-10 01:14:40|150.19|146.55|150.25|146.61|150.25|146.61|150.07|146.43|0
1652145290000|2022-05-10 01:14:50|150.32|146.68|150.19|146.55|150.32|146.68|150.07|146.43|0
1652145300000|2022-05-10 01:15:00|150.25|146.61|150.44|146.8|150.44|146.8|150.19|146.55|0
1652145310000|2022-05-10 01:15:10|150.82|147.18|151|147.36|151.13|147.49|150.82|147.18|0
1652145320000|2022-05-10 01:15:20|150.94|147.3|151.2|147.56|151.32|147.68|150.94|147.3|0
1652145330000|2022-05-10 01:15:30|151.32|147.68|151.13|147.49|151.38|147.74|151.13|147.49|0
1652145340000|2022-05-10 01:15:40|151.07|147.43|151.26|147.62|151.32|147.68|151.07|147.43|0
1652145350000|2022-05-10 01:15:50|151.45|147.81|151.45|147.81|151.45|147.81|151.45|147.81|0
1652145360000|2022-05-10 01:16:00|151.38|147.74|151.19|147.55|151.38|147.74|151.19|147.55|0
1652145370000|2022-05-10 01:16:10|151.25|147.61|151.32|147.68|151.32|147.68|151.25|147.61|0
1652145380000|2022-05-10 01:16:20|151.07|147.43|151.07|147.43|151.07|147.43|150.94|147.3|0
1652145390000|2022-05-10 01:16:30|151.19|147.55|151.63|147.99|151.63|147.99|151.19|147.55|0
1652145400000|2022-05-10 01:16:40|151.82|148.18|151.7|148.06|151.82|148.18|151.7|148.06|0
1652145410000|2022-05-10 01:16:50|151.95|148.31|152.26|148.62|152.45|148.81|151.95|148.31|0
1652145420000|2022-05-10 01:17:00|152.14|148.5|152.14|148.5|152.14|148.5|151.95|148.31|0
1652145430000|2022-05-10 01:17:10|151.82|148.18|152.33|148.69|152.33|148.69|151.82|148.18|0
1652145440000|2022-05-10 01:17:20|152.51|148.87|152.33|148.69|152.51|148.87|152.33|148.69|0
1652145450000|2022-05-10 01:17:30|152.07|148.43|151.44|147.8|152.07|148.43|151.44|147.8|0
1652145460000|2022-05-10 01:17:40|151.57|147.93|151.38|147.74|151.57|147.93|151.38|147.74|0
1652145470000|2022-05-10 01:17:50|151.32|147.68|151.19|147.55|151.32|147.68|150.94|147.3|0
1652145480000|2022-05-10 01:18:00|151.38|147.74|151.07|147.43|151.38|147.74|151.07|147.43|0
1652145490000|2022-05-10 01:18:10|150.94|147.3|151|147.36|151.07|147.43|150.94|147.3|0
1652145500000|2022-05-10 01:18:20|151.25|147.61|151.32|147.68|151.57|147.93|151.19|147.55|0
1652145510000|2022-05-10 01:18:30|151.25|147.61|150.44|146.8|151.25|147.61|150.44|146.8|0
1652145520000|2022-05-10 01:18:40|150.56|146.92|150.81|147.17|150.81|147.17|150.56|146.92|0
1652145530000|2022-05-10 01:18:50|150.69|147.05|150.94|147.3|150.94|147.3|150.62|146.98|0
1652145540000|2022-05-10 01:19:00|150.81|147.17|150.81|147.17|150.81|147.17|150.75|147.11|0
1652145550000|2022-05-10 01:19:10|150.75|147.11|150.69|147.05|150.87|147.23|150.69|147.05|0
1652145560000|2022-05-10 01:19:20|150.5|146.86|150.25|146.61|150.5|146.86|150.25|146.61|0
1652145570000|2022-05-10 01:19:30|150.19|146.55|150.31|146.67|150.31|146.67|150.19|146.55|0
1652145580000|2022-05-10 01:19:40|150.44|146.8|150.44|146.8|150.44|146.8|150.37|146.73|0
1652145590000|2022-05-10 01:19:50|150.06|146.42|150.56|146.92|150.56|146.92|149.99|146.35|0
1652145600000|2022-05-10 01:20:00|150.69|147.05|150.62|146.98|150.69|147.05|150.56|146.92|0
1652145610000|2022-05-10 01:20:10|150.5|146.86|150.81|147.17|150.81|147.17|150.5|146.86|0
1652145620000|2022-05-10 01:20:20|150.94|147.3|151|147.36|151.06|147.42|150.94|147.3|0
1652145630000|2022-05-10 01:20:30|150.87|147.23|150.69|147.05|150.87|147.23|150.56|146.92|0
1652145640000|2022-05-10 01:20:40|150.87|147.23|151.25|147.61|151.25|147.61|150.87|147.23|0
1652145650000|2022-05-10 01:20:50|151.19|147.55|150.69|147.05|151.31|147.67|150.69|147.05|0
1652145660000|2022-05-10 01:21:00|151|147.36|150.68|147.04|151|147.36|150.68|147.04|0
1652145670000|2022-05-10 01:21:10|150.56|146.92|150.43|146.79|150.56|146.92|150.37|146.73|0
1652145680000|2022-05-10 01:21:20|150.24|146.6|150.06|146.42|150.24|146.6|150.06|146.42|0
1652145690000|2022-05-10 01:21:30|150.31|146.67|150.18|146.54|150.37|146.73|150.18|146.54|0
1652145700000|2022-05-10 01:21:40|150.24|146.6|150.31|146.67|150.31|146.67|150.06|146.42|0
1652145710000|2022-05-10 01:21:50|150.18|146.54|150.06|146.42|150.37|146.73|150.06|146.42|0
1652145720000|2022-05-10 01:22:00|149.99|146.35|149.99|146.35|149.99|146.35|149.93|146.29|0
1652145730000|2022-05-10 01:22:10|150.12|146.48|150.31|146.67|150.31|146.67|150.12|146.48|0
1652145740000|2022-05-10 01:22:20|150.18|146.54|150.06|146.42|150.18|146.54|149.93|146.29|0
1652145750000|2022-05-10 01:22:30|150.18|146.54|150.12|146.48|150.18|146.54|150.12|146.48|0
1652145760000|2022-05-10 01:22:40|150.31|146.67|150.18|146.54|150.37|146.73|150.18|146.54|0
1652145770000|2022-05-10 01:22:50|150.06|146.42|149.68|146.04|150.06|146.42|149.68|146.04|0
1652145780000|2022-05-10 01:23:00|149.74|146.1|150.06|146.42|150.06|146.42|149.74|146.1|0
1652145790000|2022-05-10 01:23:10|149.99|146.35|149.55|145.91|150.06|146.42|149.55|145.91|0
1652145800000|2022-05-10 01:23:20|149.18|145.54|149.05|145.41|149.18|145.54|148.81|145.17|0
1652145810000|2022-05-10 01:23:30|148.93|145.29|148.81|145.17|148.93|145.29|148.74|145.1|0
1652145820000|2022-05-10 01:23:40|149.05|145.41|149.18|145.54|149.18|145.54|148.99|145.35|0
1652145830000|2022-05-10 01:23:50|148.93|145.29|149.05|145.41|149.05|145.41|148.93|145.29|0
1652145840000|2022-05-10 01:24:00|149.18|145.54|149.05|145.41|149.18|145.54|149.05|145.41|0
1652145850000|2022-05-10 01:24:10|148.93|145.29|148.74|145.1|148.93|145.29|148.74|145.1|0
1652145860000|2022-05-10 01:24:20|148.86|145.22|148.93|145.29|149.05|145.41|148.86|145.22|0
1652145870000|2022-05-10 01:24:30|148.86|145.22|148.93|145.29|148.93|145.29|148.86|145.22|0
1652145880000|2022-05-10 01:24:40|148.86|145.22|148.74|145.1|148.86|145.22|148.74|145.1|0
1652145890000|2022-05-10 01:24:50|148.8|145.16|149.05|145.41|149.05|145.41|148.8|145.16|0
1652145900000|2022-05-10 01:25:00|149.18|145.54|149.05|145.41|149.18|145.54|149.05|145.41|0
1652145910000|2022-05-10 01:25:10|148.93|145.29|148.43|144.79|148.93|145.29|148.43|144.79|0
1652145920000|2022-05-10 01:25:20|148.49|144.85|148.43|144.79|148.49|144.85|148.24|144.6|0
1652145930000|2022-05-10 01:25:30|148.55|144.91|148.18|144.54|148.55|144.91|148.18|144.54|0
1652145940000|2022-05-10 01:25:40|148.3|144.66|148.55|144.91|148.55|144.91|148.24|144.6|0
1652145950000|2022-05-10 01:25:50|148.43|144.79|148.68|145.04|148.68|145.04|148.43|144.79|0
1652145960000|2022-05-10 01:26:00|148.8|145.16|149.43|145.79|149.43|145.79|148.74|145.1|0
1652145970000|2022-05-10 01:26:10|149.68|146.04|150.24|146.6|150.24|146.6|149.49|145.85|0
1652145980000|2022-05-10 01:26:20|150.43|146.79|150.11|146.47|150.43|146.79|150.11|146.47|0
1652145990000|2022-05-10 01:26:30|150.05|146.41|150.36|146.72|150.36|146.72|150.05|146.41|0
1652146000000|2022-05-10 01:26:40|150.43|146.79|150.61|146.97|150.68|147.04|150.43|146.79|0
1652146010000|2022-05-10 01:26:50|150.43|146.79|149.8|146.16|150.43|146.79|149.8|146.16|0
1652146020000|2022-05-10 01:27:00|149.55|145.91|149.8|146.16|149.8|146.16|149.55|145.91|0
1652146030000|2022-05-10 01:27:10|149.67|146.03|149.67|146.03|149.86|146.22|149.67|146.03|0
1652146040000|2022-05-10 01:27:20|149.42|145.78|148.8|145.16|149.42|145.78|148.8|145.16|0
1652146050000|2022-05-10 01:27:30|148.73|145.09|148.86|145.22|148.86|145.22|148.73|145.09|0
1652146060000|2022-05-10 01:27:40|148.8|145.16|149.05|145.41|149.05|145.41|148.8|145.16|0
1652146070000|2022-05-10 01:27:50|149.42|145.78|149.42|145.78|149.55|145.91|149.3|145.66|0
1652146080000|2022-05-10 01:28:00|149.36|145.72|149.17|145.53|149.36|145.72|149.17|145.53|0
1652146090000|2022-05-10 01:28:10|149.36|145.72|149.48|145.84|149.67|146.03|149.36|145.72|0
1652146100000|2022-05-10 01:28:20|149.42|145.78|149.23|145.59|149.42|145.78|149.23|145.59|0
1652146110000|2022-05-10 01:28:30|148.73|145.09|148.24|144.6|148.73|145.09|148.24|144.6|0
1652146120000|2022-05-10 01:28:40|148.42|144.78|148.55|144.91|148.73|145.09|148.42|144.78|0
1652146130000|2022-05-10 01:28:50|148.61|144.97|148.8|145.16|148.8|145.16|148.61|144.97|0
1652146140000|2022-05-10 01:29:00|149.11|145.47|149.3|145.66|149.3|145.66|148.98|145.34|0
1652146150000|2022-05-10 01:29:10|149.42|145.78|149.05|145.41|149.42|145.78|148.98|145.34|0
1652146160000|2022-05-10 01:29:20|148.73|145.09|148.8|145.16|148.8|145.16|148.61|144.97|0
1652146170000|2022-05-10 01:29:30|148.86|145.22|148.92|145.28|148.92|145.28|148.8|145.16|0
1652146180000|2022-05-10 01:29:40|149.17|145.53|149.3|145.66|149.3|145.66|149.17|145.53|0
1652146190000|2022-05-10 01:29:50|149.48|145.84|149.55|145.91|149.55|145.91|149.48|145.84|0
1652146200000|2022-05-10 01:30:00|149.23|145.59|148.92|145.28|149.23|145.59|148.86|145.22|0
1652146210000|2022-05-10 01:30:10|148.86|145.22|148.92|145.28|148.92|145.28|148.73|145.09|0
1652146220000|2022-05-10 01:30:20|148.98|145.34|148.86|145.22|148.98|145.34|148.73|145.09|0
1652146230000|2022-05-10 01:30:30|148.55|144.91|148.8|145.16|148.92|145.28|148.48|144.84|0
1652146240000|2022-05-10 01:30:40|148.92|145.28|148.67|145.03|148.92|145.28|148.55|144.91|0
1652146250000|2022-05-10 01:30:50|148.61|144.97|148.42|144.78|148.61|144.97|148.42|144.78|0
1652146260000|2022-05-10 01:31:00|148.55|144.91|148.79|145.15|148.85|145.21|148.55|144.91|0
1652146270000|2022-05-10 01:31:10|148.61|144.97|148.48|144.84|148.61|144.97|148.48|144.84|0
1652146280000|2022-05-10 01:31:20|148.42|144.78|148.6|144.96|148.6|144.96|148.42|144.78|0
1652146290000|2022-05-10 01:31:30|148.67|145.03|148.6|144.96|148.67|145.03|148.6|144.96|0
1652146300000|2022-05-10 01:31:40|148.73|145.09|148.85|145.21|148.85|145.21|148.73|145.09|0
1652146310000|2022-05-10 01:31:50|148.92|145.28|148.79|145.15|148.92|145.28|148.79|145.15|0
1652146320000|2022-05-10 01:32:00|148.85|145.21|148.6|144.96|148.85|145.21|148.6|144.96|0
1652146330000|2022-05-10 01:32:10|148.54|144.9|148.54|144.9|148.54|144.9|148.3|144.66|0
1652146340000|2022-05-10 01:32:20|148.6|144.96|148.54|144.9|148.6|144.96|148.48|144.84|0
1652146350000|2022-05-10 01:32:30|148.35|144.71|148.05|144.41|148.35|144.71|148.05|144.41|0
1652146360000|2022-05-10 01:32:40|148.42|144.78|148.05|144.41|148.42|144.78|148.05|144.41|0
1652146370000|2022-05-10 01:32:50|148.42|144.78|148.73|145.09|148.73|145.09|148.42|144.78|0
1652146380000|2022-05-10 01:33:00|148.54|144.9|148.79|145.15|148.79|145.15|148.42|144.78|0
1652146390000|2022-05-10 01:33:10|149.04|145.4|149.42|145.78|149.42|145.78|148.92|145.28|0
1652146400000|2022-05-10 01:33:20|149.79|146.15|150.29|146.65|150.29|146.65|149.79|146.15|0
1652146410000|2022-05-10 01:33:30|150.23|146.59|149.6|145.96|150.23|146.59|149.6|145.96|0
1652146420000|2022-05-10 01:33:40|149.54|145.9|149.54|145.9|149.72|146.08|149.54|145.9|0
1652146430000|2022-05-10 01:33:50|149.66|146.02|149.79|146.15|149.79|146.15|149.47|145.83|0
1652146440000|2022-05-10 01:34:00|149.91|146.27|149.66|146.02|149.91|146.27|149.66|146.02|0
1652146450000|2022-05-10 01:34:10|149.54|145.9|148.79|145.15|149.54|145.9|148.79|145.15|0
1652146460000|2022-05-10 01:34:20|149.04|145.4|149.66|146.02|149.66|146.02|149.04|145.4|0
1652146470000|2022-05-10 01:34:30|149.6|145.96|149.41|145.77|149.72|146.08|149.41|145.77|0
1652146480000|2022-05-10 01:34:40|149.29|145.65|149.41|145.77|149.41|145.77|149.29|145.65|0
1652146490000|2022-05-10 01:34:50|149.54|145.9|149.72|146.08|149.72|146.08|149.54|145.9|0
1652146500000|2022-05-10 01:35:00|149.85|146.21|149.54|145.9|149.85|146.21|149.54|145.9|0
1652146510000|2022-05-10 01:35:10|149.47|145.83|149.29|145.65|149.47|145.83|149.16|145.52|0
1652146520000|2022-05-10 01:35:20|149.35|145.71|149.41|145.77|149.41|145.77|149.35|145.71|0
1652146530000|2022-05-10 01:35:30|149.35|145.71|148.91|145.27|149.35|145.71|148.91|145.27|0
1652146540000|2022-05-10 01:35:40|148.79|145.15|148.85|145.21|148.85|145.21|148.72|145.08|0
1652146550000|2022-05-10 01:35:50|148.72|145.08|148.97|145.33|148.97|145.33|148.72|145.08|0
1652146560000|2022-05-10 01:36:00|148.91|145.27|149.1|145.46|149.16|145.52|148.91|145.27|0
1652146570000|2022-05-10 01:36:10|149.04|145.4|148.85|145.21|149.04|145.4|148.85|145.21|0
1652146580000|2022-05-10 01:36:20|148.79|145.15|148.66|145.02|148.79|145.15|148.66|145.02|0
1652146590000|2022-05-10 01:36:30|148.54|144.9|148.41|144.77|148.6|144.96|148.41|144.77|0
1652146600000|2022-05-10 01:36:40|148.29|144.65|148.29|144.65|148.29|144.65|148.04|144.4|0
1652146610000|2022-05-10 01:36:50|148.41|144.77|148.16|144.52|148.41|144.77|148.16|144.52|0
1652146620000|2022-05-10 01:37:00|148.29|144.65|148.16|144.52|148.29|144.65|148.04|144.4|0
1652146630000|2022-05-10 01:37:10|148.04|144.4|147.97|144.33|148.04|144.4|147.97|144.33|0
1652146640000|2022-05-10 01:37:20|147.79|144.15|147.79|144.15|147.79|144.15|147.54|143.9|0
1652146650000|2022-05-10 01:37:30|147.85|144.21|147.54|143.9|147.85|144.21|147.3|143.66|0
1652146660000|2022-05-10 01:37:40|147.73|144.09|148.04|144.4|148.04|144.4|147.73|144.09|0
1652146670000|2022-05-10 01:37:50|147.54|143.9|147.85|144.21|147.85|144.21|147.54|143.9|0
1652146680000|2022-05-10 01:38:00|147.79|144.15|148.16|144.52|148.16|144.52|147.79|144.15|0
1652146690000|2022-05-10 01:38:10|148.72|145.08|149.16|145.52|149.16|145.52|148.72|145.08|0
1652146700000|2022-05-10 01:38:20|149.28|145.64|149.03|145.39|149.28|145.64|149.03|145.39|0
1652146710000|2022-05-10 01:38:30|149.22|145.58|149.53|145.89|149.53|145.89|149.22|145.58|0
1652146720000|2022-05-10 01:38:40|149.78|146.14|149.84|146.2|149.84|146.2|149.78|146.14|0
1652146730000|2022-05-10 01:38:50|149.91|146.27|149.47|145.83|149.91|146.27|149.34|145.7|0
1652146740000|2022-05-10 01:39:00|149.53|145.89|148.66|145.02|149.53|145.89|148.66|145.02|0
1652146750000|2022-05-10 01:39:10|148.78|145.14|149.22|145.58|149.22|145.58|148.78|145.14|0
1652146760000|2022-05-10 01:39:20|149.41|145.77|149.09|145.45|149.41|145.77|149.09|145.45|0
1652146770000|2022-05-10 01:39:30|149.16|145.52|148.97|145.33|149.16|145.52|148.97|145.33|0
1652146780000|2022-05-10 01:39:40|148.91|145.27|148.72|145.08|148.91|145.27|148.72|145.08|0
1652146790000|2022-05-10 01:39:50|148.84|145.2|149.28|145.64|149.28|145.64|148.78|145.14|0
1652146800000|2022-05-10 01:40:00|149.22|145.58|149.22|145.58|149.22|145.58|148.91|145.27|0
1652146810000|2022-05-10 01:40:10|149.16|145.52|150.41|146.77|150.41|146.77|149.16|145.52|0
1652146820000|2022-05-10 01:40:20|150.59|146.95|151.35|147.71|151.35|147.71|150.59|146.95|0
1652146830000|2022-05-10 01:40:30|151.09|147.45|151.09|147.45|151.09|147.45|151.03|147.39|0
1652146840000|2022-05-10 01:40:40|150.84|147.2|150.66|147.02|150.84|147.2|150.53|146.89|0
1652146850000|2022-05-10 01:40:50|150.59|146.95|150.28|146.64|150.59|146.95|150.28|146.64|0
1652146860000|2022-05-10 01:41:00|150.53|146.89|150.53|146.89|150.53|146.89|150.53|146.89|0
1652146870000|2022-05-10 01:41:10|150.47|146.83|150.41|146.77|150.47|146.83|150.41|146.77|0
1652146880000|2022-05-10 01:41:20|150.21|146.57|150.03|146.39|150.21|146.57|150.03|146.39|0
1652146890000|2022-05-10 01:41:30|150.09|146.45|150.21|146.57|150.21|146.57|150.03|146.39|0
1652146900000|2022-05-10 01:41:40|149.59|145.95|149.65|146.01|149.65|146.01|149.4|145.76|0
1652146910000|2022-05-10 01:41:50|149.53|145.89|149.28|145.64|149.53|145.89|149.28|145.64|0
1652146920000|2022-05-10 01:42:00|149.53|145.89|149.53|145.89|149.53|145.89|149.53|145.89|0
1652146930000|2022-05-10 01:42:10|149.15|145.51|149.09|145.45|149.15|145.51|149.09|145.45|0
1652146940000|2022-05-10 01:42:20|148.84|145.2|149.46|145.82|149.46|145.82|148.84|145.2|0
1652146950000|2022-05-10 01:42:30|149.53|145.89|149.78|146.14|149.78|146.14|149.53|145.89|0
1652146960000|2022-05-10 01:42:40|149.9|146.26|149.46|145.82|149.9|146.26|149.46|145.82|0
1652146970000|2022-05-10 01:42:50|149.65|146.01|149.28|145.64|149.78|146.14|149.28|145.64|0
1652146980000|2022-05-10 01:43:00|149.34|145.7|149.53|145.89|149.53|145.89|149.28|145.64|0
1652146990000|2022-05-10 01:43:10|149.21|145.57|149.28|145.64|149.34|145.7|149.15|145.51|0
1652147000000|2022-05-10 01:43:20|149.21|145.57|149.46|145.82|149.65|146.01|149.21|145.57|0
1652147010000|2022-05-10 01:43:30|149.53|145.89|149.65|146.01|149.9|146.26|149.53|145.89|0
1652147020000|2022-05-10 01:43:40|149.53|145.89|148.96|145.32|149.53|145.89|148.96|145.32|0
1652147030000|2022-05-10 01:43:50|149.09|145.45|148.78|145.14|149.09|145.45|148.78|145.14|0
1652147040000|2022-05-10 01:44:00|148.84|145.2|149.21|145.57|149.21|145.57|148.84|145.2|0
1652147050000|2022-05-10 01:44:10|149.28|145.64|149.4|145.76|149.4|145.76|149.28|145.64|0
1652147060000|2022-05-10 01:44:20|149.46|145.82|149.4|145.76|149.71|146.07|149.33|145.69|0
1652147070000|2022-05-10 01:44:30|149.52|145.88|149.4|145.76|149.65|146.01|149.4|145.76|0
1652147080000|2022-05-10 01:44:40|149.15|145.51|149.02|145.38|149.15|145.51|149.02|145.38|0
1652147090000|2022-05-10 01:44:50|148.9|145.26|148.4|144.76|148.9|145.26|148.4|144.76|0
1652147100000|2022-05-10 01:45:00|148.53|144.89|148.28|144.64|148.53|144.89|147.9|144.26|0
1652147110000|2022-05-10 01:45:10|148.15|144.51|147.96|144.32|148.34|144.7|147.96|144.32|0
1652147120000|2022-05-10 01:45:20|148.15|144.51|147.96|144.32|148.15|144.51|147.84|144.2|0
1652147130000|2022-05-10 01:45:30|148.15|144.51|148.4|144.76|148.4|144.76|148.15|144.51|0
1652147140000|2022-05-10 01:45:40|148.34|144.7|148.21|144.57|148.34|144.7|148.09|144.45|0
1652147150000|2022-05-10 01:45:50|148.15|144.51|147.78|144.14|148.15|144.51|147.78|144.14|0
1652147160000|2022-05-10 01:46:00|147.9|144.26|148.15|144.51|148.15|144.51|147.9|144.26|0
1652147170000|2022-05-10 01:46:10|148.09|144.45|147.96|144.32|148.15|144.51|147.9|144.26|0
1652147180000|2022-05-10 01:46:20|148.03|144.39|148.28|144.64|148.28|144.64|148.03|144.39|0
1652147190000|2022-05-10 01:46:30|148.15|144.51|148.15|144.51|148.27|144.63|148.15|144.51|0
1652147200000|2022-05-10 01:46:40|148.27|144.63|148.4|144.76|148.4|144.76|148.27|144.63|0
1652147210000|2022-05-10 01:46:50|148.33|144.69|148.27|144.63|148.33|144.69|148.21|144.57|0
1652147220000|2022-05-10 01:47:00|148.21|144.57|148.21|144.57|148.33|144.69|148.15|144.51|0
1652147230000|2022-05-10 01:47:10|148.4|144.76|148.09|144.45|148.4|144.76|148.03|144.39|0
1652147240000|2022-05-10 01:47:20|147.9|144.26|147.78|144.14|147.9|144.26|147.65|144.01|0
1652147250000|2022-05-10 01:47:30|147.71|144.07|147.78|144.14|147.78|144.14|147.71|144.07|0
1652147260000|2022-05-10 01:47:40|147.9|144.26|147.84|144.2|147.9|144.26|147.84|144.2|0
1652147270000|2022-05-10 01:47:50|147.78|144.14|148.21|144.57|148.21|144.57|147.78|144.14|0
1652147280000|2022-05-10 01:48:00|148.27|144.63|148.9|145.26|148.9|145.26|148.27|144.63|0
1652147290000|2022-05-10 01:48:10|149.02|145.38|149.45|145.81|149.45|145.81|149.02|145.38|0
1652147300000|2022-05-10 01:48:20|149.39|145.75|149.39|145.75|149.7|146.06|149.39|145.75|0
1652147310000|2022-05-10 01:48:30|149.52|145.88|149.33|145.69|149.52|145.88|149.33|145.69|0
1652147320000|2022-05-10 01:48:40|148.89|145.25|148.83|145.19|148.95|145.31|148.83|145.19|0
1652147330000|2022-05-10 01:48:50|149.02|145.38|148.83|145.19|149.02|145.38|148.83|145.19|0
1652147340000|2022-05-10 01:49:00|148.52|144.88|148.21|144.57|148.52|144.88|148.21|144.57|0
1652147350000|2022-05-10 01:49:10|148.7|145.06|148.58|144.94|148.7|145.06|148.58|144.94|0
1652147360000|2022-05-10 01:49:20|148.46|144.82|148.52|144.88|148.52|144.88|148.46|144.82|0
1652147370000|2022-05-10 01:49:30|148.02|144.38|148.33|144.69|148.33|144.69|147.96|144.32|0
1652147380000|2022-05-10 01:49:40|148.39|144.75|148.33|144.69|148.39|144.75|148.33|144.69|0
1652147390000|2022-05-10 01:49:50|148.64|145|149.33|145.69|149.39|145.75|148.64|145|0
1652147400000|2022-05-10 01:50:00|149.58|145.94|149.7|146.06|149.7|146.06|149.58|145.94|0
1652147410000|2022-05-10 01:50:10|149.77|146.13|150.27|146.63|150.27|146.63|149.45|145.81|0
1652147420000|2022-05-10 01:50:20|150.33|146.69|150.52|146.88|150.58|146.94|150.33|146.69|0
1652147430000|2022-05-10 01:50:30|150.39|146.75|150.64|147|150.64|147|150.27|146.63|0
1652147440000|2022-05-10 01:50:40|150.58|146.94|150.45|146.81|150.58|146.94|150.45|146.81|0
1652147450000|2022-05-10 01:50:50|150.83|147.19|151.15|147.51|151.21|147.57|150.83|147.19|0
1652147460000|2022-05-10 01:51:00|151.4|147.76|151.4|147.76|151.4|147.76|151.4|147.76|0
1652147470000|2022-05-10 01:51:10|151.33|147.69|151.46|147.82|151.52|147.88|151.33|147.69|0
1652147480000|2022-05-10 01:51:20|151.58|147.94|151.33|147.69|151.58|147.94|151.33|147.69|0
1652147490000|2022-05-10 01:51:30|151.4|147.76|152.03|148.39|152.03|148.39|151.4|147.76|0
1652147500000|2022-05-10 01:51:40|152.09|148.45|152.21|148.57|152.41|148.77|152.09|148.45|0
1652147510000|2022-05-10 01:51:50|152.15|148.51|152.53|148.89|152.53|148.89|152.15|148.51|0
1652147520000|2022-05-10 01:52:00|152.34|148.7|152.09|148.45|152.34|148.7|152.09|148.45|0
1652147530000|2022-05-10 01:52:10|151.77|148.13|151.77|148.13|151.9|148.26|151.71|148.07|0
1652147540000|2022-05-10 01:52:20|152.15|148.51|153.29|149.65|153.29|149.65|152.15|148.51|0
1652147550000|2022-05-10 01:52:30|153.1|149.46|152.91|149.27|153.1|149.46|152.91|149.27|0
1652147560000|2022-05-10 01:52:40|153.16|149.52|153.04|149.4|153.35|149.71|153.04|149.4|0
1652147570000|2022-05-10 01:52:50|153.29|149.65|152.97|149.33|153.29|149.65|152.97|149.33|0
1652147580000|2022-05-10 01:53:00|153.16|149.52|153.48|149.84|153.48|149.84|153.16|149.52|0
1652147590000|2022-05-10 01:53:10|153.29|149.65|153.22|149.58|153.42|149.78|153.16|149.52|0
1652147600000|2022-05-10 01:53:20|152.78|149.14|153.22|149.58|153.29|149.65|152.72|149.08|0
1652147610000|2022-05-10 01:53:30|153.1|149.46|153.1|149.46|153.1|149.46|153.1|149.46|0
1652147620000|2022-05-10 01:53:40|153.16|149.52|153.92|150.28|153.92|150.28|153.16|149.52|0
1652147630000|2022-05-10 01:53:50|153.8|150.16|153.92|150.28|153.92|150.28|153.8|150.16|0
1652147640000|2022-05-10 01:54:00|153.8|150.16|153.67|150.03|153.8|150.16|153.67|150.03|0
1652147650000|2022-05-10 01:54:10|153.8|150.16|153.8|150.16|153.92|150.28|153.8|150.16|0
1652147660000|2022-05-10 01:54:20|153.73|150.09|153.8|150.16|153.86|150.22|153.73|150.09|0
1652147670000|2022-05-10 01:54:30|154.05|150.41|154.56|150.92|154.56|150.92|154.05|150.41|0
1652147680000|2022-05-10 01:54:40|154.88|151.24|154.94|151.3|155.07|151.43|154.88|151.24|0
1652147690000|2022-05-10 01:54:50|155.07|151.43|155.33|151.69|155.33|151.69|155.07|151.43|0
1652147700000|2022-05-10 01:55:00|155.45|151.81|155.45|151.81|155.71|152.07|155.45|151.81|0
1652147710000|2022-05-10 01:55:10|155.71|152.07|155.96|152.32|155.96|152.32|155.71|152.07|0
1652147720000|2022-05-10 01:55:20|156.03|152.39|156.54|152.9|156.54|152.9|156.03|152.39|0
1652147730000|2022-05-10 01:55:30|156.35|152.71|156.22|152.58|156.73|153.09|156.22|152.58|0
1652147740000|2022-05-10 01:55:40|156.54|152.9|156.48|152.84|156.86|153.22|156.48|152.84|0
1652147750000|2022-05-10 01:55:50|156.61|152.97|156.15|152.51|156.61|152.97|156.09|152.45|0
1652147760000|2022-05-10 01:56:00|156.03|152.39|156.28|152.64|156.28|152.64|156.03|152.39|0
1652147770000|2022-05-10 01:56:10|156.22|152.58|155.71|152.07|156.22|152.58|155.71|152.07|0
1652147780000|2022-05-10 01:56:20|155.58|151.94|155.71|152.07|155.84|152.2|155.51|151.87|0
1652147790000|2022-05-10 01:56:30|155.64|152|155.83|152.19|155.83|152.19|155.64|152|0
1652147800000|2022-05-10 01:56:40|155.71|152.07|155.32|151.68|155.71|152.07|155.32|151.68|0
1652147810000|2022-05-10 01:56:50|155.58|151.94|155.51|151.87|155.58|151.94|155.45|151.81|0
1652147820000|2022-05-10 01:57:00|155.45|151.81|155.83|152.19|155.83|152.19|155.45|151.81|0
1652147830000|2022-05-10 01:57:10|156.09|152.45|155.83|152.19|156.15|152.51|155.83|152.19|0
1652147840000|2022-05-10 01:57:20|156.35|152.71|157.12|153.48|157.12|153.48|156.35|152.71|0
1652147850000|2022-05-10 01:57:30|157.31|153.67|157.63|153.99|157.63|153.99|157.31|153.67|0
1652147860000|2022-05-10 01:57:40|157.76|154.12|157.5|153.86|157.76|154.12|157.5|153.86|0
1652147870000|2022-05-10 01:57:50|157.31|153.67|157.25|153.61|157.44|153.8|157.25|153.61|0
1652147880000|2022-05-10 01:58:00|157.69|154.05|157.63|153.99|157.89|154.25|157.63|153.99|0
1652147890000|2022-05-10 01:58:10|157.37|153.73|157.76|154.12|157.76|154.12|157.37|153.73|0
1652147900000|2022-05-10 01:58:20|157.82|154.18|158.02|154.38|158.02|154.38|157.82|154.18|0
1652147910000|2022-05-10 01:58:30|158.15|154.51|158.15|154.51|158.15|154.51|158.02|154.38|0
1652147920000|2022-05-10 01:58:40|158.02|154.38|158.21|154.57|158.21|154.57|158.02|154.38|0
1652147930000|2022-05-10 01:58:50|158.15|154.51|158.02|154.38|158.15|154.51|158.02|154.38|0
1652147940000|2022-05-10 01:59:00|158.15|154.51|158.02|154.38|158.28|154.64|158.02|154.38|0
1652147950000|2022-05-10 01:59:10|157.89|154.25|157.44|153.8|157.89|154.25|157.44|153.8|0
1652147960000|2022-05-10 01:59:20|157.5|153.86|157.37|153.73|157.5|153.86|157.24|153.6|0
1652147970000|2022-05-10 01:59:30|157.12|153.48|157.24|153.6|157.24|153.6|157.12|153.48|0
1652147980000|2022-05-10 01:59:40|157.11|153.47|156.66|153.02|157.11|153.47|156.66|153.02|0
1652148000000|2022-05-10 02:00:00|156.99|153.35|157.3|153.66|157.37|153.73|156.99|153.35|0
1652148010000|2022-05-10 02:00:10|157.37|153.73|156.86|153.22|157.37|153.73|156.79|153.15|0
1652148020000|2022-05-10 02:00:20|156.66|153.02|156.47|152.83|156.66|153.02|156.47|152.83|0
1652148030000|2022-05-10 02:00:30|156.34|152.7|156.6|152.96|156.6|152.96|156.34|152.7|0
1652148040000|2022-05-10 02:00:40|156.98|153.34|156.98|153.34|157.05|153.41|156.98|153.34|0
1652148050000|2022-05-10 02:00:50|156.86|153.22|156.98|153.34|156.98|153.34|156.79|153.15|0
1652148060000|2022-05-10 02:01:00|156.6|152.96|156.47|152.83|156.6|152.96|156.47|152.83|0
1652148070000|2022-05-10 02:01:10|156.6|152.96|156.92|153.28|157.11|153.47|156.6|152.96|0
1652148080000|2022-05-10 02:01:20|156.98|153.34|156.79|153.15|157.11|153.47|156.79|153.15|0
1652148090000|2022-05-10 02:01:30|156.6|152.96|156.34|152.7|156.6|152.96|156.34|152.7|0
1652148100000|2022-05-10 02:01:40|156.27|152.63|156.21|152.57|156.27|152.63|156.21|152.57|0
1652148110000|2022-05-10 02:01:50|156.15|152.51|156.15|152.51|156.21|152.57|156.15|152.51|0
1652148120000|2022-05-10 02:02:00|156.21|152.57|156.98|153.34|156.98|153.34|156.21|152.57|0
1652148130000|2022-05-10 02:02:10|157.11|153.47|157.24|153.6|157.24|153.6|157.04|153.4|0
1652148140000|2022-05-10 02:02:20|157.37|153.73|157.63|153.99|157.63|153.99|157.37|153.73|0
1652148150000|2022-05-10 02:02:30|157.76|154.12|158.01|154.37|158.01|154.37|157.76|154.12|0
1652148160000|2022-05-10 02:02:40|158.08|154.44|157.82|154.18|158.08|154.44|157.69|154.05|0
1652148170000|2022-05-10 02:02:50|157.76|154.12|157.37|153.73|157.76|154.12|157.24|153.6|0
1652148180000|2022-05-10 02:03:00|157.5|153.86|157.82|154.18|157.82|154.18|157.5|153.86|0
1652148190000|2022-05-10 02:03:10|158.14|154.5|158.14|154.5|158.14|154.5|158.01|154.37|0
1652148200000|2022-05-10 02:03:20|158.07|154.43|158.01|154.37|158.07|154.43|157.95|154.31|0
1652148210000|2022-05-10 02:03:30|158.14|154.5|157.37|153.73|158.14|154.5|157.37|153.73|0
1652148220000|2022-05-10 02:03:40|157.5|153.86|157.37|153.73|157.5|153.86|157.37|153.73|0
1652148230000|2022-05-10 02:03:50|157.56|153.92|157.5|153.86|157.69|154.05|157.5|153.86|0
1652148240000|2022-05-10 02:04:00|157.17|153.53|156.78|153.14|157.17|153.53|156.72|153.08|0
1652148250000|2022-05-10 02:04:10|156.98|153.34|157.11|153.47|157.11|153.47|156.98|153.34|0
1652148260000|2022-05-10 02:04:20|157.04|153.4|157.11|153.47|157.11|153.47|156.91|153.27|0
1652148270000|2022-05-10 02:04:30|156.98|153.34|157.11|153.47|157.11|153.47|156.98|153.34|0
1652148280000|2022-05-10 02:04:40|157.04|153.4|157.11|153.47|157.11|153.47|157.04|153.4|0
1652148290000|2022-05-10 02:04:50|155.17|151.53|155.17|151.53|155.17|151.53|155.1|151.46|0
1652148300000|2022-05-10 02:05:00|155.1|151.46|154.91|151.27|155.43|151.79|154.91|151.27|0
1652148310000|2022-05-10 02:05:10|154.97|151.33|154.84|151.2|154.97|151.33|154.84|151.2|0
1652148320000|2022-05-10 02:05:20|154.4|150.76|154.65|151.01|154.65|151.01|154.27|150.63|0
1652148330000|2022-05-10 02:05:30|154.59|150.95|154.52|150.88|154.65|151.01|154.46|150.82|0
1652148340000|2022-05-10 02:05:40|154.65|151.01|154.4|150.76|154.65|151.01|154.33|150.69|0
1652148350000|2022-05-10 02:05:50|154.52|150.88|154.01|150.37|154.52|150.88|153.75|150.11|0
1652148360000|2022-05-10 02:06:00|153.75|150.11|153.75|150.11|153.75|150.11|153.69|150.05|0
1652148370000|2022-05-10 02:06:10|153.69|150.05|153.11|149.47|153.69|150.05|153.11|149.47|0
1652148380000|2022-05-10 02:06:20|153.5|149.86|154.01|150.37|154.01|150.37|153.5|149.86|0
1652148390000|2022-05-10 02:06:30|153.88|150.24|154.07|150.43|154.07|150.43|153.88|150.24|0
1652148400000|2022-05-10 02:06:40|154.14|150.5|154.39|150.75|154.39|150.75|154.14|150.5|0
1652148410000|2022-05-10 02:06:50|154.52|150.88|154.39|150.75|154.52|150.88|154.39|150.75|0
1652148420000|2022-05-10 02:07:00|154.52|150.88|154.26|150.62|154.52|150.88|154.26|150.62|0
1652148430000|2022-05-10 02:07:10|154.07|150.43|154.01|150.37|154.07|150.43|154.01|150.37|0
1652148440000|2022-05-10 02:07:20|153.88|150.24|154.14|150.5|154.14|150.5|153.88|150.24|0
1652148450000|2022-05-10 02:07:30|154.07|150.43|154.39|150.75|154.58|150.94|154.07|150.43|0
1652148460000|2022-05-10 02:07:40|154.26|150.62|153.94|150.3|154.26|150.62|153.94|150.3|0
1652148470000|2022-05-10 02:07:50|153.88|150.24|153.62|149.98|153.88|150.24|153.5|149.86|0
1652148480000|2022-05-10 02:08:00|153.68|150.04|154.01|150.37|154.01|150.37|153.68|150.04|0
1652148490000|2022-05-10 02:08:10|153.94|150.3|153.88|150.24|153.94|150.3|153.62|149.98|0
1652148500000|2022-05-10 02:08:20|153.94|150.3|154.2|150.56|154.26|150.62|153.94|150.3|0
1652148510000|2022-05-10 02:08:30|154.26|150.62|154.07|150.43|154.26|150.62|154.07|150.43|0
1652148520000|2022-05-10 02:08:40|154.13|150.49|154.13|150.49|154.13|150.49|154.13|150.49|0
1652148530000|2022-05-10 02:08:50|154.07|150.43|154.26|150.62|154.26|150.62|154.07|150.43|0
1652148540000|2022-05-10 02:09:00|154.32|150.68|154.52|150.88|154.52|150.88|154.32|150.68|0
1652148550000|2022-05-10 02:09:10|154.71|151.07|154.9|151.26|154.9|151.26|154.71|151.07|0
1652148560000|2022-05-10 02:09:20|154.78|151.14|155.09|151.45|155.09|151.45|154.78|151.14|0
1652148570000|2022-05-10 02:09:30|155.03|151.39|155.35|151.71|155.87|152.23|155.03|151.39|0
1652148580000|2022-05-10 02:09:40|155.29|151.65|155.42|151.78|155.42|151.78|155.29|151.65|0
1652148590000|2022-05-10 02:09:50|155.74|152.1|156.32|152.68|156.32|152.68|155.74|152.1|0
1652148600000|2022-05-10 02:10:00|156.71|153.07|157.1|153.46|157.1|153.46|156.71|153.07|0
1652148610000|2022-05-10 02:10:10|157.36|153.72|157.75|154.11|158.14|154.5|157.36|153.72|0
1652148620000|2022-05-10 02:10:20|157.62|153.98|157.81|154.17|157.88|154.24|157.62|153.98|0
1652148630000|2022-05-10 02:10:30|157.42|153.78|157.42|153.78|157.42|153.78|157.42|153.78|0
1652148640000|2022-05-10 02:10:40|157.49|153.85|157.49|153.85|157.49|153.85|157.49|153.85|0
1652148650000|2022-05-10 02:10:50|157.23|153.59|157.1|153.46|157.42|153.78|157.1|153.46|0
1652148660000|2022-05-10 02:11:00|157.23|153.59|158.14|154.5|158.14|154.5|157.23|153.59|0
1652148670000|2022-05-10 02:11:10|158.01|154.37|157.88|154.24|158.07|154.43|157.88|154.24|0
1652148680000|2022-05-10 02:11:20|157.55|153.91|157.49|153.85|157.55|153.91|157.49|153.85|0
1652148690000|2022-05-10 02:11:30|157.62|153.98|157.49|153.85|157.62|153.98|157.49|153.85|0
1652148700000|2022-05-10 02:11:40|157.42|153.78|157.62|153.98|157.62|153.98|157.23|153.59|0
1652148710000|2022-05-10 02:11:50|157.36|153.72|157.36|153.72|157.36|153.72|157.23|153.59|0
1652148720000|2022-05-10 02:12:00|157.62|153.98|157.68|154.04|157.68|154.04|157.49|153.85|0
1652148730000|2022-05-10 02:12:10|157.88|154.24|157.94|154.3|157.94|154.3|157.55|153.91|0
1652148740000|2022-05-10 02:12:20|157.87|154.23|157.94|154.3|157.94|154.3|157.87|154.23|0
1652148750000|2022-05-10 02:12:30|157.68|154.04|157.68|154.04|157.74|154.1|157.68|154.04|0
1652148760000|2022-05-10 02:12:40|157.74|154.1|157.87|154.23|157.87|154.23|157.74|154.1|0
1652148770000|2022-05-10 02:12:50|157.74|154.1|157.81|154.17|157.87|154.23|157.68|154.04|0
1652148780000|2022-05-10 02:13:00|158.13|154.49|157.94|154.3|158.2|154.56|157.94|154.3|0
1652148790000|2022-05-10 02:13:10|157.48|153.84|157.74|154.1|157.94|154.3|157.48|153.84|0
1652148800000|2022-05-10 02:13:20|157.61|153.97|157.61|153.97|157.61|153.97|157.61|153.97|0
1652148810000|2022-05-10 02:13:30|157.48|153.84|157.42|153.78|157.48|153.84|157.42|153.78|0
1652148820000|2022-05-10 02:13:40|157.48|153.84|156.96|153.32|157.48|153.84|156.96|153.32|0
1652148830000|2022-05-10 02:13:50|157.22|153.58|157.22|153.58|157.35|153.71|157.22|153.58|0
1652148840000|2022-05-10 02:14:00|157.29|153.65|156.57|152.93|157.29|153.65|156.57|152.93|0
1652148850000|2022-05-10 02:14:10|156.64|153|156.7|153.06|156.83|153.19|156.64|153|0
1652148860000|2022-05-10 02:14:20|156.64|153|156.7|153.06|156.7|153.06|156.64|153|0
1652148870000|2022-05-10 02:14:30|156.96|153.32|157.02|153.38|157.02|153.38|156.96|153.32|0
1652148880000|2022-05-10 02:14:40|157.09|153.45|157.74|154.1|157.74|154.1|157.09|153.45|0
1652148890000|2022-05-10 02:14:50|157.8|154.16|157.93|154.29|157.93|154.29|157.61|153.97|0
1652148900000|2022-05-10 02:15:00|158|154.36|157.61|153.97|158|154.36|157.61|153.97|0
1652148910000|2022-05-10 02:15:10|157.15|153.51|157.35|153.71|157.41|153.77|157.15|153.51|0
1652148920000|2022-05-10 02:15:20|157.22|153.58|156.7|153.06|157.22|153.58|156.7|153.06|0
1652148930000|2022-05-10 02:15:30|156.76|153.12|156.31|152.67|156.76|153.12|156.12|152.48|0
1652148940000|2022-05-10 02:15:40|156.44|152.8|156.38|152.74|156.44|152.8|156.31|152.67|0
1652148950000|2022-05-10 02:15:50|156.25|152.61|156.31|152.67|156.38|152.74|156.25|152.61|0
1652148960000|2022-05-10 02:16:00|156.5|152.86|156.57|152.93|156.57|152.93|156.44|152.8|0
1652148970000|2022-05-10 02:16:10|156.63|152.99|156.57|152.93|156.63|152.99|156.5|152.86|0
1652148980000|2022-05-10 02:16:20|156.5|152.86|156.83|153.19|156.83|153.19|156.5|152.86|0
1652148990000|2022-05-10 02:16:30|157.15|153.51|156.83|153.19|157.15|153.51|156.83|153.19|0
1652149000000|2022-05-10 02:16:40|156.5|152.86|156.31|152.67|156.5|152.86|156.18|152.54|0
1652149010000|2022-05-10 02:16:50|156.18|152.54|156.18|152.54|156.18|152.54|156.12|152.48|0
1652149020000|2022-05-10 02:17:00|156.05|152.41|156.05|152.41|156.12|152.48|156.05|152.41|0
1652149030000|2022-05-10 02:17:10|156.24|152.6|156.24|152.6|156.24|152.6|156.24|152.6|0
1652149040000|2022-05-10 02:17:20|156.31|152.67|156.24|152.6|156.31|152.67|156.24|152.6|0
1652149050000|2022-05-10 02:17:30|156.18|152.54|156.24|152.6|156.31|152.67|156.18|152.54|0
1652149060000|2022-05-10 02:17:40|156.31|152.67|156.7|153.06|156.7|153.06|156.31|152.67|0
1652149070000|2022-05-10 02:17:50|156.57|152.93|156.37|152.73|156.7|153.06|156.37|152.73|0
1652149080000|2022-05-10 02:18:00|156.96|153.32|156.89|153.25|157.09|153.45|156.89|153.25|0
1652149090000|2022-05-10 02:18:10|156.96|153.32|157.02|153.38|157.02|153.38|156.96|153.32|0
1652149100000|2022-05-10 02:18:20|156.96|153.32|156.89|153.25|156.96|153.32|156.83|153.19|0
1652149110000|2022-05-10 02:18:30|156.83|153.19|156.96|153.32|156.96|153.32|156.83|153.19|0
1652149120000|2022-05-10 02:18:40|157.35|153.71|157.35|153.71|157.35|153.71|157.28|153.64|0
1652149130000|2022-05-10 02:18:50|157.28|153.64|157.09|153.45|157.28|153.64|157.09|153.45|0
1652149140000|2022-05-10 02:19:00|157.28|153.64|157.28|153.64|157.28|153.64|157.22|153.58|0
1652149150000|2022-05-10 02:19:10|157.22|153.58|157.54|153.9|157.74|154.1|157.22|153.58|0
1652149160000|2022-05-10 02:19:20|157.61|153.97|157.73|154.09|157.73|154.09|157.61|153.97|0
1652149170000|2022-05-10 02:19:30|157.8|154.16|157.73|154.09|157.8|154.16|157.73|154.09|0
1652149180000|2022-05-10 02:19:40|157.6|153.96|157.47|153.83|157.6|153.96|157.47|153.83|0
1652149190000|2022-05-10 02:19:50|157.54|153.9|157.6|153.96|157.6|153.96|157.47|153.83|0
1652149200000|2022-05-10 02:20:00|157.8|154.16|157.41|153.77|157.8|154.16|157.28|153.64|0
1652149210000|2022-05-10 02:20:10|157.47|153.83|157.67|154.03|157.67|154.03|157.47|153.83|0
1652149220000|2022-05-10 02:20:20|157.6|153.96|157.8|154.16|157.8|154.16|157.6|153.96|0
1652149230000|2022-05-10 02:20:30|157.86|154.22|158.25|154.61|158.25|154.61|157.86|154.22|0
1652149240000|2022-05-10 02:20:40|158.12|154.48|158.12|154.48|158.25|154.61|158.12|154.48|0
1652149250000|2022-05-10 02:20:50|157.99|154.35|157.99|154.35|158.06|154.42|157.99|154.35|0
1652149260000|2022-05-10 02:21:00|158.12|154.48|158.25|154.61|158.25|154.61|158.12|154.48|0
1652149270000|2022-05-10 02:21:10|158.19|154.55|158.19|154.55|158.25|154.61|158.12|154.48|0
1652149280000|2022-05-10 02:21:20|157.99|154.35|157.6|153.96|157.99|154.35|157.6|153.96|0
1652149290000|2022-05-10 02:21:30|157.99|154.35|157.86|154.22|158.12|154.48|157.86|154.22|0
1652149300000|2022-05-10 02:21:40|157.99|154.35|157.99|154.35|157.99|154.35|157.99|154.35|0
1652149310000|2022-05-10 02:21:50|157.79|154.15|158.12|154.48|158.12|154.48|157.79|154.15|0
1652149320000|2022-05-10 02:22:00|158.38|154.74|158.31|154.67|158.38|154.74|158.31|154.67|0
1652149330000|2022-05-10 02:22:10|158.38|154.74|158.25|154.61|158.38|154.74|158.25|154.61|0
1652149340000|2022-05-10 02:22:20|158.31|154.67|158.12|154.48|158.31|154.67|158.12|154.48|0
1652149350000|2022-05-10 02:22:30|157.99|154.35|157.86|154.22|157.99|154.35|157.86|154.22|0
1652149360000|2022-05-10 02:22:40|157.99|154.35|158.05|154.41|158.05|154.41|157.86|154.22|0
1652149370000|2022-05-10 02:22:50|158.18|154.54|158.05|154.41|158.18|154.54|158.05|154.41|0
1652149380000|2022-05-10 02:23:00|158.12|154.48|158.12|154.48|158.12|154.48|158.05|154.41|0
1652149390000|2022-05-10 02:23:10|158.05|154.41|158.12|154.48|158.12|154.48|158.05|154.41|0
1652149400000|2022-05-10 02:23:20|158.05|154.41|157.86|154.22|158.05|154.41|157.86|154.22|0
1652149410000|2022-05-10 02:23:30|157.79|154.15|157.79|154.15|157.79|154.15|157.6|153.96|0
1652149420000|2022-05-10 02:23:40|157.86|154.22|157.6|153.96|157.86|154.22|157.47|153.83|0
1652149430000|2022-05-10 02:23:50|157.47|153.83|157.47|153.83|157.6|153.96|157.47|153.83|0
1652149440000|2022-05-10 02:24:00|157.53|153.89|157.34|153.7|157.53|153.89|157.34|153.7|0
1652149450000|2022-05-10 02:24:10|157.21|153.57|157.21|153.57|157.27|153.63|157.21|153.57|0
1652149460000|2022-05-10 02:24:20|157.6|153.96|157.6|153.96|157.73|154.09|157.6|153.96|0
1652149470000|2022-05-10 02:24:30|157.86|154.22|157.86|154.22|157.86|154.22|157.73|154.09|0
1652149480000|2022-05-10 02:24:40|157.66|154.02|157.47|153.83|157.66|154.02|157.47|153.83|0
1652149490000|2022-05-10 02:24:50|157.53|153.89|157.34|153.7|157.53|153.89|157.08|153.44|0
1652149500000|2022-05-10 02:25:00|157.47|153.83|157.66|154.02|157.66|154.02|157.34|153.7|0
1652149510000|2022-05-10 02:25:10|157.47|153.83|157.66|154.02|157.66|154.02|157.47|153.83|0
1652149520000|2022-05-10 02:25:20|157.47|153.83|157.4|153.76|157.66|154.02|157.4|153.76|0
1652149530000|2022-05-10 02:25:30|157.47|153.83|157.79|154.15|157.79|154.15|157.47|153.83|0
1652149540000|2022-05-10 02:25:40|157.86|154.22|158.18|154.54|158.18|154.54|157.86|154.22|0
1652149550000|2022-05-10 02:25:50|158.25|154.61|158.18|154.54|158.25|154.61|158.12|154.48|0
1652149560000|2022-05-10 02:26:00|158.12|154.48|157.99|154.35|158.25|154.61|157.99|154.35|0
1652149570000|2022-05-10 02:26:10|158.12|154.48|158.05|154.41|158.12|154.48|157.92|154.28|0
1652149580000|2022-05-10 02:26:20|157.99|154.35|157.99|154.35|158.05|154.41|157.99|154.35|0
1652149590000|2022-05-10 02:26:30|157.92|154.28|158.05|154.41|158.05|154.41|157.92|154.28|0
1652149600000|2022-05-10 02:26:40|157.99|154.35|158.05|154.41|158.05|154.41|157.92|154.28|0
1652149610000|2022-05-10 02:26:50|158.11|154.47|158.31|154.67|158.31|154.67|158.11|154.47|0
1652149620000|2022-05-10 02:27:00|158.24|154.6|158.24|154.6|158.24|154.6|158.18|154.54|0
1652149630000|2022-05-10 02:27:10|158.37|154.73|158.37|154.73|158.37|154.73|158.37|154.73|0
1652149640000|2022-05-10 02:27:20|158.24|154.6|158.37|154.73|158.37|154.73|158.24|154.6|0
1652149660000|2022-05-10 02:27:40|158.31|154.67|158.31|154.67|158.31|154.67|158.31|154.67|0
1652149670000|2022-05-10 02:27:50|158.37|154.73|158.37|154.73|158.37|154.73|158.37|154.73|0
1652149680000|2022-05-10 02:28:00|159.94|156.3|159.94|156.3|159.94|156.3|159.68|156.04|0
1652149690000|2022-05-10 02:28:10|160.34|156.7|160.47|156.83|160.47|156.83|160.34|156.7|0
1652149700000|2022-05-10 02:28:20|160.6|156.96|160.86|157.22|160.86|157.22|160.6|156.96|0
1652149710000|2022-05-10 02:28:30|160.6|156.96|161.06|157.42|161.26|157.62|160.6|156.96|0
1652149720000|2022-05-10 02:28:40|161.12|157.48|161.26|157.62|161.26|157.62|160.99|157.35|0
1652149730000|2022-05-10 02:28:50|161.39|157.75|161.52|157.88|161.52|157.88|161.39|157.75|0
1652149740000|2022-05-10 02:29:00|161.45|157.81|161.12|157.48|161.45|157.81|161.12|157.48|0
1652149750000|2022-05-10 02:29:10|161.26|157.62|160.73|157.09|161.26|157.62|160.73|157.09|0
1652149760000|2022-05-10 02:29:20|160.86|157.22|160.47|156.83|160.86|157.22|160.47|156.83|0
1652149770000|2022-05-10 02:29:30|160.73|157.09|161.25|157.61|161.25|157.61|160.66|157.02|0
1652149780000|2022-05-10 02:29:40|161.52|157.88|161.78|158.14|161.78|158.14|161.52|157.88|0
1652149790000|2022-05-10 02:29:50|161.91|158.27|161.78|158.14|161.91|158.27|161.78|158.14|0
1652149800000|2022-05-10 02:30:00|161.52|157.88|162.05|158.41|162.05|158.41|161.45|157.81|0
1652149810000|2022-05-10 02:30:10|161.25|157.61|161.39|157.75|161.39|157.75|161.25|157.61|0
1652149820000|2022-05-10 02:30:20|161.25|157.61|160.86|157.22|161.25|157.61|160.86|157.22|0
1652149830000|2022-05-10 02:30:30|160.73|157.09|160.73|157.09|160.86|157.22|160.73|157.09|0
1652149840000|2022-05-10 02:30:40|160.86|157.22|160.92|157.28|160.92|157.28|160.86|157.22|0
1652149850000|2022-05-10 02:30:50|160.99|157.35|160.99|157.35|161.05|157.41|160.99|157.35|0
1652149860000|2022-05-10 02:31:00|161.12|157.48|161.12|157.48|161.25|157.61|161.12|157.48|0
1652149870000|2022-05-10 02:31:10|161.25|157.61|160.99|157.35|161.25|157.61|160.99|157.35|0
1652149880000|2022-05-10 02:31:20|160.86|157.22|160.99|157.35|160.99|157.35|160.86|157.22|0
1652149890000|2022-05-10 02:31:30|160.92|157.28|160.79|157.15|161.12|157.48|160.79|157.15|0
1652149900000|2022-05-10 02:31:40|161.12|157.48|160.99|157.35|161.12|157.48|160.99|157.35|0
1652149910000|2022-05-10 02:31:50|160.86|157.22|160.86|157.22|160.86|157.22|160.86|157.22|0
1652149920000|2022-05-10 02:32:00|160.99|157.35|159.69|156.05|160.99|157.35|159.69|156.05|0
1652149930000|2022-05-10 02:32:10|159.95|156.31|159.95|156.31|159.95|156.31|159.62|155.98|0
1652149940000|2022-05-10 02:32:20|159.82|156.18|159.82|156.18|159.82|156.18|159.75|156.11|0
1652149950000|2022-05-10 02:32:30|159.75|156.11|159.29|155.65|159.75|156.11|159.29|155.65|0
1652149960000|2022-05-10 02:32:40|159.43|155.79|159.69|156.05|159.69|156.05|159.36|155.72|0
1652149970000|2022-05-10 02:32:50|159.56|155.92|159.69|156.05|159.69|156.05|159.56|155.92|0
1652149980000|2022-05-10 02:33:00|159.56|155.92|159.69|156.05|159.69|156.05|159.43|155.79|0
1652149990000|2022-05-10 02:33:10|159.62|155.98|159.36|155.72|159.62|155.98|159.36|155.72|0
1652150000000|2022-05-10 02:33:20|159.42|155.78|159.69|156.05|159.69|156.05|159.42|155.78|0
1652150010000|2022-05-10 02:33:30|159.42|155.78|159.56|155.92|159.56|155.92|159.42|155.78|0
1652150020000|2022-05-10 02:33:40|159.49|155.85|159.62|155.98|159.62|155.98|159.42|155.78|0
1652150030000|2022-05-10 02:33:50|159.69|156.05|159.69|156.05|159.75|156.11|159.56|155.92|0
1652150040000|2022-05-10 02:34:00|159.56|155.92|159.29|155.65|159.56|155.92|159.29|155.65|0
1652150050000|2022-05-10 02:34:10|159.16|155.52|159.29|155.65|159.29|155.65|159.16|155.52|0
1652150060000|2022-05-10 02:34:20|159.16|155.52|159.09|155.45|159.29|155.65|159.09|155.45|0
1652150070000|2022-05-10 02:34:30|158.9|155.26|159.09|155.45|159.09|155.45|158.9|155.26|0
1652150080000|2022-05-10 02:34:40|159.03|155.39|158.9|155.26|159.03|155.39|158.9|155.26|0
1652150090000|2022-05-10 02:34:50|158.64|155|158.83|155.19|158.83|155.19|158.5|154.86|0
1652150100000|2022-05-10 02:35:00|158.9|155.26|159.09|155.45|159.09|155.45|158.9|155.26|0
1652150110000|2022-05-10 02:35:10|159.16|155.52|159.22|155.58|159.22|155.58|159.03|155.39|0
1652150120000|2022-05-10 02:35:20|159.29|155.65|158.9|155.26|159.29|155.65|158.9|155.26|0
1652150130000|2022-05-10 02:35:30|158.83|155.19|158.83|155.19|158.83|155.19|158.83|155.19|0
1652150140000|2022-05-10 02:35:40|158.9|155.26|158.7|155.06|158.9|155.26|158.7|155.06|0
1652150150000|2022-05-10 02:35:50|158.77|155.13|158.5|154.86|158.77|155.13|158.5|154.86|0
1652150160000|2022-05-10 02:36:00|158.63|154.99|158.7|155.06|158.76|155.12|158.5|154.86|0
1652150170000|2022-05-10 02:36:10|158.57|154.93|158.76|155.12|158.76|155.12|158.57|154.93|0
1652150180000|2022-05-10 02:36:20|158.83|155.19|158.83|155.19|158.9|155.26|158.76|155.12|0
1652150190000|2022-05-10 02:36:30|158.9|155.26|158.83|155.19|158.9|155.26|158.76|155.12|0
1652150200000|2022-05-10 02:36:40|158.9|155.26|158.63|154.99|158.9|155.26|158.63|154.99|0
1652150210000|2022-05-10 02:36:50|158.89|155.25|159.09|155.45|159.09|155.45|158.89|155.25|0
1652150220000|2022-05-10 02:37:00|158.96|155.32|159.03|155.39|159.03|155.39|158.96|155.32|0
1652150230000|2022-05-10 02:37:10|158.89|155.25|158.76|155.12|158.89|155.25|158.76|155.12|0
1652150240000|2022-05-10 02:37:20|158.63|154.99|158.5|154.86|158.63|154.99|158.5|154.86|0
1652150250000|2022-05-10 02:37:30|158.37|154.73|158.5|154.86|158.5|154.86|158.37|154.73|0
1652150260000|2022-05-10 02:37:40|158.63|154.99|158.89|155.25|158.89|155.25|158.63|154.99|0
1652150270000|2022-05-10 02:37:50|159.02|155.38|158.96|155.32|159.02|155.38|158.96|155.32|0
1652150280000|2022-05-10 02:38:00|159.02|155.38|158.89|155.25|159.02|155.38|158.89|155.25|0
1652150290000|2022-05-10 02:38:10|159.02|155.38|159.29|155.65|159.29|155.65|159.02|155.38|0
1652150300000|2022-05-10 02:38:20|159.42|155.78|159.22|155.58|159.42|155.78|159.22|155.58|0
1652150310000|2022-05-10 02:38:30|159.15|155.51|159.15|155.51|159.15|155.51|159.15|155.51|0
1652150320000|2022-05-10 02:38:40|159.22|155.58|159.29|155.65|159.29|155.65|159.22|155.58|0
1652150330000|2022-05-10 02:38:50|159.42|155.78|159.42|155.78|159.42|155.78|159.42|155.78|0
1652150340000|2022-05-10 02:39:00|159.61|155.97|159.42|155.78|159.61|155.97|159.42|155.78|0
1652150350000|2022-05-10 02:39:10|159.48|155.84|159.94|156.3|159.94|156.3|159.48|155.84|0
1652150360000|2022-05-10 02:39:20|159.68|156.04|159.81|156.17|159.81|156.17|159.68|156.04|0
1652150370000|2022-05-10 02:39:30|159.94|156.3|160.34|156.7|160.34|156.7|159.94|156.3|0
1652150380000|2022-05-10 02:39:40|160.6|156.96|160.47|156.83|160.6|156.96|160.47|156.83|0
1652150390000|2022-05-10 02:39:50|160.6|156.96|161|157.36|161|157.36|160.6|156.96|0
1652150400000|2022-05-10 02:40:00|161.06|157.42|161|157.36|161.06|157.42|161|157.36|0
1652150410000|2022-05-10 02:40:10|160.86|157.22|161|157.36|161|157.36|160.86|157.22|0
1652150420000|2022-05-10 02:40:20|160.86|157.22|160.27|156.63|160.86|157.22|160.27|156.63|0
1652150430000|2022-05-10 02:40:30|160.2|156.56|159.81|156.17|160.2|156.56|159.81|156.17|0
1652150440000|2022-05-10 02:40:40|159.94|156.3|160|156.36|160|156.36|159.94|156.3|0
1652150450000|2022-05-10 02:40:50|160.07|156.43|159.94|156.3|160.07|156.43|159.94|156.3|0
1652150460000|2022-05-10 02:41:00|159.87|156.23|159.61|155.97|159.94|156.3|159.61|155.97|0
1652150470000|2022-05-10 02:41:10|159.68|156.04|159.74|156.1|159.81|156.17|159.68|156.04|0
1652150480000|2022-05-10 02:41:20|159.81|156.17|159.81|156.17|159.81|156.17|159.74|156.1|0
1652150490000|2022-05-10 02:41:30|159.68|156.04|159.21|155.57|159.68|156.04|159.21|155.57|0
1652150500000|2022-05-10 02:41:40|159.15|155.51|159.02|155.38|159.21|155.57|159.02|155.38|0
1652150510000|2022-05-10 02:41:50|159.08|155.44|159.15|155.51|159.15|155.51|159.08|155.44|0
1652150520000|2022-05-10 02:42:00|159.08|155.44|159.15|155.51|159.15|155.51|159.08|155.44|0
1652150530000|2022-05-10 02:42:10|159.02|155.38|159.02|155.38|159.02|155.38|159.02|155.38|0
1652150540000|2022-05-10 02:42:20|159.15|155.51|159.15|155.51|159.15|155.51|159.02|155.38|0
1652150550000|2022-05-10 02:42:30|159.02|155.38|159.08|155.44|159.08|155.44|159.02|155.38|0
1652150560000|2022-05-10 02:42:40|159.15|155.51|159.15|155.51|159.15|155.51|159.15|155.51|0
1652150570000|2022-05-10 02:42:50|159.08|155.44|159.02|155.38|159.08|155.44|159.02|155.38|0
1652150580000|2022-05-10 02:43:00|159.08|155.44|159.02|155.38|159.15|155.51|159.02|155.38|0
1652150600000|2022-05-10 02:43:20|158.62|154.98|158.75|155.11|158.75|155.11|158.62|154.98|0
1652150610000|2022-05-10 02:43:30|158.89|155.25|159.15|155.51|159.15|155.51|158.82|155.18|0
1652150620000|2022-05-10 02:43:40|159.02|155.38|159.02|155.38|159.15|155.51|159.02|155.38|0
1652150630000|2022-05-10 02:43:50|158.95|155.31|158.89|155.25|158.95|155.31|158.82|155.18|0
1652150640000|2022-05-10 02:44:00|158.88|155.24|158.88|155.24|158.95|155.31|158.82|155.18|0
1652150650000|2022-05-10 02:44:10|159.02|155.38|159.02|155.38|159.02|155.38|158.88|155.24|0
1652150660000|2022-05-10 02:44:20|159.08|155.44|158.95|155.31|159.08|155.44|158.88|155.24|0
1652150670000|2022-05-10 02:44:30|158.88|155.24|158.75|155.11|158.88|155.24|158.75|155.11|0
1652150680000|2022-05-10 02:44:40|158.88|155.24|158.88|155.24|158.95|155.31|158.88|155.24|0
1652150690000|2022-05-10 02:44:50|159.01|155.37|159.15|155.51|159.15|155.51|158.88|155.24|0
1652150700000|2022-05-10 02:45:00|159.01|155.37|159.01|155.37|159.08|155.44|159.01|155.37|0
1652150710000|2022-05-10 02:45:10|158.75|155.11|158.62|154.98|158.75|155.11|158.62|154.98|0
1652150720000|2022-05-10 02:45:20|158.68|155.04|158.75|155.11|158.75|155.11|158.62|154.98|0
1652150730000|2022-05-10 02:45:30|158.88|155.24|158.62|154.98|158.88|155.24|158.62|154.98|0
1652150740000|2022-05-10 02:45:40|158.75|155.11|158.88|155.24|158.88|155.24|158.75|155.11|0
1652150750000|2022-05-10 02:45:50|158.81|155.17|159.14|155.5|159.14|155.5|158.81|155.17|0
1652150760000|2022-05-10 02:46:00|159.28|155.64|159.28|155.64|159.47|155.83|159.28|155.64|0
1652150770000|2022-05-10 02:46:10|159.21|155.57|159.28|155.64|159.28|155.64|159.21|155.57|0
1652150780000|2022-05-10 02:46:20|159.21|155.57|159.21|155.57|159.21|155.57|159.08|155.44|0
1652150790000|2022-05-10 02:46:30|159.34|155.7|159.41|155.77|159.41|155.77|159.34|155.7|0
1652150800000|2022-05-10 02:46:40|159.47|155.83|159.67|156.03|159.67|156.03|159.41|155.77|0
1652150810000|2022-05-10 02:46:50|159.54|155.9|159.86|156.22|159.86|156.22|159.54|155.9|0
1652150820000|2022-05-10 02:47:00|159.99|156.35|159.67|156.03|159.99|156.35|159.6|155.96|0
1652150830000|2022-05-10 02:47:10|159.6|155.96|159.54|155.9|159.6|155.96|159.54|155.9|0
1652150840000|2022-05-10 02:47:20|159.47|155.83|159.27|155.63|159.47|155.83|159.27|155.63|0
1652150850000|2022-05-10 02:47:30|159.4|155.76|159.14|155.5|159.4|155.76|159.14|155.5|0
1652150860000|2022-05-10 02:47:40|158.94|155.3|159.2|155.56|159.2|155.56|158.94|155.3|0
1652150870000|2022-05-10 02:47:50|159.01|155.37|159.07|155.43|159.07|155.43|159.01|155.37|0
1652150880000|2022-05-10 02:48:00|159.01|155.37|158.88|155.24|159.01|155.37|158.88|155.24|0
1652150890000|2022-05-10 02:48:10|158.94|155.3|159.01|155.37|159.01|155.37|158.94|155.3|0
1652150900000|2022-05-10 02:48:20|159.27|155.63|159.47|155.83|159.47|155.83|159.27|155.63|0
1652150910000|2022-05-10 02:48:30|159.34|155.7|159.27|155.63|159.4|155.76|159.27|155.63|0
1652150920000|2022-05-10 02:48:40|159.34|155.7|159.27|155.63|159.4|155.76|159.27|155.63|0
1652150930000|2022-05-10 02:48:50|159.2|155.56|159.14|155.5|159.2|155.56|159.14|155.5|0
1652150940000|2022-05-10 02:49:00|159.01|155.37|158.94|155.3|159.14|155.5|158.94|155.3|0
1652150950000|2022-05-10 02:49:10|159.2|155.56|159.01|155.37|159.2|155.56|159.01|155.37|0
1652150960000|2022-05-10 02:49:20|159.2|155.56|159.01|155.37|159.2|155.56|159.01|155.37|0
1652150970000|2022-05-10 02:49:30|159.07|155.43|159.01|155.37|159.07|155.43|159.01|155.37|0
1652150980000|2022-05-10 02:49:40|158.94|155.3|158.94|155.3|159.07|155.43|158.88|155.24|0
1652150990000|2022-05-10 02:49:50|159.01|155.37|159.07|155.43|159.07|155.43|159.01|155.37|0
1652151000000|2022-05-10 02:50:00|159.14|155.5|159.01|155.37|159.14|155.5|159.01|155.37|0
1652151010000|2022-05-10 02:50:10|159.2|155.56|159.2|155.56|159.2|155.56|159.2|155.56|0
1652151020000|2022-05-10 02:50:20|159.27|155.63|159.2|155.56|159.33|155.69|159.2|155.56|0
1652151030000|2022-05-10 02:50:30|159.14|155.5|158.94|155.3|159.14|155.5|158.88|155.24|0
1652151040000|2022-05-10 02:50:40|158.74|155.1|158.61|154.97|158.74|155.1|158.61|154.97|0
1652151050000|2022-05-10 02:50:50|158.74|155.1|159.2|155.56|159.2|155.56|158.74|155.1|0
1652151060000|2022-05-10 02:51:00|158.94|155.3|159.33|155.69|159.33|155.69|158.94|155.3|0
1652151070000|2022-05-10 02:51:10|159.4|155.76|159.2|155.56|159.4|155.76|159.2|155.56|0
1652151080000|2022-05-10 02:51:20|159.4|155.76|159.4|155.76|159.4|155.76|159.27|155.63|0
1652151090000|2022-05-10 02:51:30|159.33|155.69|159.33|155.69|159.33|155.69|159.33|155.69|0
1652151100000|2022-05-10 02:51:40|159.53|155.89|159.53|155.89|159.53|155.89|159.53|155.89|0
1652151110000|2022-05-10 02:51:50|159.66|156.02|160.06|156.42|160.06|156.42|159.66|156.02|0
1652151120000|2022-05-10 02:52:00|158.87|155.23|159.14|155.5|159.14|155.5|158.87|155.23|0
1652151130000|2022-05-10 02:52:10|159.27|155.63|159.2|155.56|159.27|155.63|159.2|155.56|0
1652151140000|2022-05-10 02:52:20|159.14|155.5|158.87|155.23|159.14|155.5|158.87|155.23|0
1652151150000|2022-05-10 02:52:30|159|155.36|159.14|155.5|159.14|155.5|159|155.36|0
1652151160000|2022-05-10 02:52:40|159.07|155.43|159|155.36|159.07|155.43|158.87|155.23|0
1652151170000|2022-05-10 02:52:50|158.94|155.3|158.87|155.23|159|155.36|158.87|155.23|0
1652151180000|2022-05-10 02:53:00|158.94|155.3|159|155.36|159.2|155.56|158.94|155.3|0
1652151190000|2022-05-10 02:53:10|158.8|155.16|159.07|155.43|159.07|155.43|158.8|155.16|0
1652151200000|2022-05-10 02:53:20|159.13|155.49|159.33|155.69|159.33|155.69|159.13|155.49|0
1652151210000|2022-05-10 02:53:30|159.46|155.82|159.27|155.63|159.46|155.82|159.27|155.63|0
1652151220000|2022-05-10 02:53:40|159.2|155.56|159.07|155.43|159.26|155.62|159.07|155.43|0
1652151230000|2022-05-10 02:53:50|159|155.36|159|155.36|159|155.36|159|155.36|0
1652151240000|2022-05-10 02:54:00|159.07|155.43|159.33|155.69|159.33|155.69|159.07|155.43|0
1652151250000|2022-05-10 02:54:10|159.4|155.76|159.59|155.95|159.59|155.95|159.4|155.76|0
1652151260000|2022-05-10 02:54:20|159.53|155.89|159.46|155.82|159.53|155.89|159.33|155.69|0
1652151270000|2022-05-10 02:54:30|159.26|155.62|159.26|155.62|159.26|155.62|159.13|155.49|0
1652151280000|2022-05-10 02:54:40|159.33|155.69|159.39|155.75|159.39|155.75|159.33|155.69|0
1652151290000|2022-05-10 02:54:50|159.26|155.62|159|155.36|159.26|155.62|159|155.36|0
1652151300000|2022-05-10 02:55:00|159.13|155.49|159.13|155.49|159.39|155.75|159.13|155.49|0
1652151310000|2022-05-10 02:55:10|159|155.36|158.67|155.03|159|155.36|158.67|155.03|0
1652151320000|2022-05-10 02:55:20|158.74|155.1|158.54|154.9|158.8|155.16|158.54|154.9|0
1652151330000|2022-05-10 02:55:30|158.48|154.84|158.34|154.7|158.54|154.9|158.21|154.57|0
1652151340000|2022-05-10 02:55:40|158.48|154.84|158.08|154.44|158.48|154.84|158.08|154.44|0
1652151350000|2022-05-10 02:55:50|158.21|154.57|158.34|154.7|158.34|154.7|158.08|154.44|0
1652151360000|2022-05-10 02:56:00|158.28|154.64|158.74|155.1|158.74|155.1|158.28|154.64|0
1652151370000|2022-05-10 02:56:10|158.61|154.97|158.74|155.1|158.74|155.1|158.61|154.97|0
1652151380000|2022-05-10 02:56:20|158.87|155.23|158.61|154.97|158.87|155.23|158.61|154.97|0
1652151390000|2022-05-10 02:56:30|158.67|155.03|158.87|155.23|158.87|155.23|158.67|155.03|0
1652151400000|2022-05-10 02:56:40|159|155.36|159.26|155.62|159.26|155.62|158.93|155.29|0
1652151410000|2022-05-10 02:56:50|159.13|155.49|159|155.36|159.13|155.49|158.87|155.23|0
1652151420000|2022-05-10 02:57:00|158.87|155.23|159|155.36|159|155.36|158.87|155.23|0
1652151430000|2022-05-10 02:57:10|159.13|155.49|159.26|155.62|159.26|155.62|159.13|155.49|0
1652151440000|2022-05-10 02:57:20|159.52|155.88|158.87|155.23|159.52|155.88|158.87|155.23|0
1652151450000|2022-05-10 02:57:30|159.13|155.49|159.13|155.49|159.32|155.68|159.13|155.49|0
1652151460000|2022-05-10 02:57:40|159.39|155.75|159.52|155.88|159.65|156.01|159.39|155.75|0
1652151470000|2022-05-10 02:57:50|159.26|155.62|159|155.36|159.26|155.62|159|155.36|0
1652151490000|2022-05-10 02:58:10|158.87|155.23|158.86|155.22|158.87|155.23|158.86|155.22|0
1652151500000|2022-05-10 02:58:20|158.93|155.29|159|155.36|159|155.36|158.93|155.29|0
1652151510000|2022-05-10 02:58:30|158.86|155.22|158.86|155.22|158.86|155.22|158.86|155.22|0
1652151520000|2022-05-10 02:58:40|159.06|155.42|159.13|155.49|159.13|155.49|159.06|155.42|0
1652151530000|2022-05-10 02:58:50|159.19|155.55|159.13|155.49|159.19|155.55|159.13|155.49|0
1652151540000|2022-05-10 02:59:00|158.66|155.02|159.26|155.62|159.26|155.62|158.66|155.02|0
1652151550000|2022-05-10 02:59:10|159.13|155.49|158.86|155.22|159.13|155.49|158.86|155.22|0
1652151560000|2022-05-10 02:59:20|158.73|155.09|158.86|155.22|158.86|155.22|158.73|155.09|0
1652151570000|2022-05-10 02:59:30|158.73|155.09|158.73|155.09|158.8|155.16|158.73|155.09|0
1652151580000|2022-05-10 02:59:40|158.47|154.83|158.6|154.96|158.6|154.96|158.47|154.83|0
1652151590000|2022-05-10 02:59:50|158.73|155.09|158.73|155.09|158.73|155.09|158.73|155.09|0
1652151600000|2022-05-10 03:00:00|158.86|155.22|159.26|155.62|159.26|155.62|158.86|155.22|0
1652151610000|2022-05-10 03:00:10|159.39|155.75|159.58|155.94|159.65|156.01|159.39|155.75|0
1652151620000|2022-05-10 03:00:20|159.78|156.14|159.78|156.14|159.78|156.14|159.78|156.14|0
1652151630000|2022-05-10 03:00:30|159.65|156.01|159.84|156.2|159.91|156.27|159.65|156.01|0
1652151640000|2022-05-10 03:00:40|159.91|156.27|159.91|156.27|159.91|156.27|159.78|156.14|0
1652151650000|2022-05-10 03:00:50|159.98|156.34|160.11|156.47|160.11|156.47|159.98|156.34|0
1652151660000|2022-05-10 03:01:00|160.04|156.4|159.71|156.07|160.04|156.4|159.71|156.07|0
1652151670000|2022-05-10 03:01:10|159.45|155.81|159.65|156.01|159.71|156.07|159.45|155.81|0
1652151680000|2022-05-10 03:01:20|159.71|156.07|159.52|155.88|159.71|156.07|159.52|155.88|0
1652151690000|2022-05-10 03:01:30|159.32|155.68|159.39|155.75|159.39|155.75|159.32|155.68|0
1652151700000|2022-05-10 03:01:40|159.45|155.81|159.65|156.01|159.84|156.2|159.45|155.81|0
1652151710000|2022-05-10 03:01:50|159.71|156.07|159.71|156.07|159.71|156.07|159.65|156.01|0
1652151720000|2022-05-10 03:02:00|159.65|156.01|159.71|156.07|159.71|156.07|159.65|156.01|0
1652151730000|2022-05-10 03:02:10|159.78|156.14|159.84|156.2|159.84|156.2|159.78|156.14|0
1652151740000|2022-05-10 03:02:20|159.91|156.27|159.91|156.27|160.04|156.4|159.91|156.27|0
1652151750000|2022-05-10 03:02:30|159.84|156.2|159.78|156.14|159.84|156.2|159.78|156.14|0
1652151770000|2022-05-10 03:02:50|159.71|156.07|159.65|156.01|159.78|156.14|159.65|156.01|0
1652151780000|2022-05-10 03:03:00|159.38|155.74|158.86|155.22|159.38|155.74|158.86|155.22|0
1652151790000|2022-05-10 03:03:10|158.79|155.15|159.25|155.61|159.25|155.61|158.79|155.15|0
1652151800000|2022-05-10 03:03:20|159.12|155.48|159.25|155.61|159.25|155.61|159.05|155.41|0
1652151810000|2022-05-10 03:03:30|159.18|155.54|158.73|155.09|159.18|155.54|158.66|155.02|0
1652151820000|2022-05-10 03:03:40|158.86|155.22|158.79|155.15|158.92|155.28|158.73|155.09|0
1652151830000|2022-05-10 03:03:50|158.86|155.22|158.92|155.28|158.92|155.28|158.86|155.22|0
1652151840000|2022-05-10 03:04:00|158.99|155.35|159.64|156|159.64|156|158.99|155.35|0
1652151850000|2022-05-10 03:04:10|159.78|156.14|160.04|156.4|160.04|156.4|159.78|156.14|0
1652151860000|2022-05-10 03:04:20|159.84|156.2|160.04|156.4|160.23|156.59|159.84|156.2|0
1652151870000|2022-05-10 03:04:30|160.17|156.53|159.64|156|160.17|156.53|159.64|156|0
1652151880000|2022-05-10 03:04:40|159.97|156.33|159.91|156.27|159.97|156.33|159.78|156.14|0
1652151890000|2022-05-10 03:04:50|159.84|156.2|160.3|156.66|160.3|156.66|159.84|156.2|0
1652151900000|2022-05-10 03:05:00|160.1|156.46|160.17|156.53|160.17|156.53|160.1|156.46|0
1652151910000|2022-05-10 03:05:10|159.77|156.13|159.77|156.13|159.77|156.13|159.51|155.87|0
1652151920000|2022-05-10 03:05:20|159.64|156|159.77|156.13|159.77|156.13|159.51|155.87|0
1652151930000|2022-05-10 03:05:30|159.51|155.87|159.18|155.54|159.51|155.87|159.18|155.54|0
1652151940000|2022-05-10 03:05:40|159.12|155.48|159.25|155.61|159.25|155.61|159.12|155.48|0
1652151950000|2022-05-10 03:05:50|159.05|155.41|159.05|155.41|159.05|155.41|158.99|155.35|0
1652151960000|2022-05-10 03:06:00|158.99|155.35|159.12|155.48|159.25|155.61|158.99|155.35|0
1652151970000|2022-05-10 03:06:10|159.18|155.54|159.12|155.48|159.18|155.54|159.12|155.48|0
1652151980000|2022-05-10 03:06:20|158.98|155.34|158.85|155.21|159.05|155.41|158.85|155.21|0
1652151990000|2022-05-10 03:06:30|158.92|155.28|158.98|155.34|158.98|155.34|158.85|155.21|0
1652152000000|2022-05-10 03:06:40|159.12|155.48|158.92|155.28|159.12|155.48|158.92|155.28|0
1652152010000|2022-05-10 03:06:50|159.31|155.67|159.31|155.67|159.31|155.67|159.31|155.67|0
1652152020000|2022-05-10 03:07:00|159.38|155.74|159.31|155.67|159.38|155.74|159.31|155.67|0
1652152030000|2022-05-10 03:07:10|160.17|156.53|160.43|156.79|160.43|156.79|160.17|156.53|0
1652152040000|2022-05-10 03:07:20|160.96|157.32|160.69|157.05|160.96|157.32|160.69|157.05|0
1652152050000|2022-05-10 03:07:30|160.56|156.92|160.83|157.19|160.83|157.19|160.56|156.92|0
1652152060000|2022-05-10 03:07:40|160.96|157.32|161.09|157.45|161.09|157.45|160.96|157.32|0
1652152070000|2022-05-10 03:07:50|161.35|157.71|161.09|157.45|161.35|157.71|161.09|157.45|0
1652152080000|2022-05-10 03:08:00|160.96|157.32|160.76|157.12|160.96|157.32|160.76|157.12|0
1652152090000|2022-05-10 03:08:10|160.43|156.79|160.36|156.72|160.43|156.79|160.3|156.66|0
1652152100000|2022-05-10 03:08:20|160.43|156.79|160.56|156.92|160.56|156.92|160.43|156.79|0
1652152110000|2022-05-10 03:08:30|160.36|156.72|160.16|156.52|160.36|156.72|160.16|156.52|0
1652152130000|2022-05-10 03:08:50|160.03|156.39|160.03|156.39|160.03|156.39|160.03|156.39|0
1652152140000|2022-05-10 03:09:00|159.9|156.26|160.1|156.46|160.1|156.46|159.9|156.26|0
1652152150000|2022-05-10 03:09:10|160.16|156.52|160.23|156.59|160.23|156.59|160.16|156.52|0
1652152160000|2022-05-10 03:09:20|160.3|156.66|160.23|156.59|160.3|156.66|160.23|156.59|0
1652152170000|2022-05-10 03:09:30|160.3|156.66|160.43|156.79|160.43|156.79|160.3|156.66|0
1652152180000|2022-05-10 03:09:40|160.56|156.92|160.49|156.85|160.56|156.92|160.49|156.85|0
1652152190000|2022-05-10 03:09:50|160.36|156.72|160.29|156.65|160.43|156.79|160.29|156.65|0
1652152200000|2022-05-10 03:10:00|160.03|156.39|159.9|156.26|160.03|156.39|159.9|156.26|0
1652152210000|2022-05-10 03:10:10|159.83|156.19|159.83|156.19|159.83|156.19|159.83|156.19|0
1652152220000|2022-05-10 03:10:20|159.77|156.13|159.9|156.26|159.96|156.32|159.77|156.13|0
1652152230000|2022-05-10 03:10:30|159.83|156.19|159.96|156.32|159.96|156.32|159.83|156.19|0
1652152240000|2022-05-10 03:10:40|159.83|156.19|159.9|156.26|159.9|156.26|159.83|156.19|0
1652152250000|2022-05-10 03:10:50|159.77|156.13|159.77|156.13|159.77|156.13|159.7|156.06|0
1652152260000|2022-05-10 03:11:00|160.03|156.39|159.9|156.26|160.49|156.85|159.9|156.26|0
1652152270000|2022-05-10 03:11:10|159.77|156.13|160.03|156.39|160.03|156.39|159.7|156.06|0
1652152280000|2022-05-10 03:11:20|159.96|156.32|159.7|156.06|159.96|156.32|159.7|156.06|0
1652152290000|2022-05-10 03:11:30|159.57|155.93|159.77|156.13|159.77|156.13|159.57|155.93|0
1652152300000|2022-05-10 03:11:40|159.7|156.06|159.9|156.26|159.9|156.26|159.7|156.06|0
1652152310000|2022-05-10 03:11:50|159.96|156.32|159.77|156.13|159.96|156.32|159.77|156.13|0
1652152320000|2022-05-10 03:12:00|159.57|155.93|159.37|155.73|159.57|155.93|159.3|155.66|0
1652152330000|2022-05-10 03:12:10|159.3|155.66|159.5|155.86|159.5|155.86|159.3|155.66|0
1652152340000|2022-05-10 03:12:20|159.43|155.79|159.5|155.86|159.5|155.86|159.43|155.79|0
1652152350000|2022-05-10 03:12:30|159.76|156.12|159.24|155.6|159.76|156.12|159.24|155.6|0
1652152360000|2022-05-10 03:12:40|159.37|155.73|159.37|155.73|159.37|155.73|159.24|155.6|0
1652152370000|2022-05-10 03:12:50|159.43|155.79|159.43|155.79|159.43|155.79|159.3|155.66|0
1652152380000|2022-05-10 03:13:00|159.3|155.66|159.37|155.73|159.37|155.73|159.3|155.66|0
1652152390000|2022-05-10 03:13:10|159.3|155.66|159.17|155.53|159.3|155.66|159.17|155.53|0
1652152400000|2022-05-10 03:13:20|159.3|155.66|159.63|155.99|159.63|155.99|159.3|155.66|0
1652152410000|2022-05-10 03:13:30|159.69|156.05|159.37|155.73|159.69|156.05|159.37|155.73|0
1652152420000|2022-05-10 03:13:40|159.11|155.47|158.91|155.27|159.11|155.47|158.91|155.27|0
1652152430000|2022-05-10 03:13:50|158.84|155.2|158.77|155.13|158.84|155.2|158.71|155.07|0
1652152440000|2022-05-10 03:14:00|158.71|155.07|158.71|155.07|158.77|155.13|158.71|155.07|0
1652152450000|2022-05-10 03:14:10|158.91|155.27|158.84|155.2|158.91|155.27|158.77|155.13|0
1652152460000|2022-05-10 03:14:20|158.97|155.33|159.24|155.6|159.24|155.6|158.97|155.33|0
1652152470000|2022-05-10 03:14:30|159.17|155.53|158.91|155.27|159.17|155.53|158.91|155.27|0
1652152480000|2022-05-10 03:14:40|158.9|155.26|158.9|155.26|158.97|155.33|158.9|155.26|0
1652152490000|2022-05-10 03:14:50|159.1|155.46|159.04|155.4|159.1|155.46|159.04|155.4|0
1652152500000|2022-05-10 03:15:00|158.97|155.33|159.1|155.46|159.1|155.46|158.97|155.33|0
1652152510000|2022-05-10 03:15:10|159.17|155.53|159.23|155.59|159.23|155.59|159.1|155.46|0
1652152520000|2022-05-10 03:15:20|159.37|155.73|159.37|155.73|159.5|155.86|159.37|155.73|0
1652152530000|2022-05-10 03:15:30|159.5|155.86|159.17|155.53|159.5|155.86|159.17|155.53|0
1652152540000|2022-05-10 03:15:40|159.23|155.59|159.23|155.59|159.23|155.59|159.1|155.46|0
1652152550000|2022-05-10 03:15:50|159.17|155.53|159.37|155.73|159.37|155.73|159.1|155.46|0
1652152560000|2022-05-10 03:16:00|159.69|156.05|159.3|155.66|159.69|156.05|159.3|155.66|0
1652152570000|2022-05-10 03:16:10|159.23|155.59|159.17|155.53|159.23|155.59|159.17|155.53|0
1652152580000|2022-05-10 03:16:20|159.23|155.59|159.16|155.52|159.3|155.66|159.1|155.46|0
1652152590000|2022-05-10 03:16:30|159.1|155.46|159.16|155.52|159.16|155.52|159.1|155.46|0
1652152600000|2022-05-10 03:16:40|159.5|155.86|159.16|155.52|159.5|155.86|159.16|155.52|0
1652152610000|2022-05-10 03:16:50|159.1|155.46|159.1|155.46|159.1|155.46|159.1|155.46|0
1652152620000|2022-05-10 03:17:00|159.16|155.52|159.03|155.39|159.16|155.52|158.97|155.33|0
1652152630000|2022-05-10 03:17:10|158.97|155.33|158.97|155.33|158.97|155.33|158.97|155.33|0
1652152640000|2022-05-10 03:17:20|158.64|155|158.9|155.26|158.9|155.26|158.64|155|0
1652152650000|2022-05-10 03:17:30|158.84|155.2|158.97|155.33|159.03|155.39|158.84|155.2|0
1652152660000|2022-05-10 03:17:40|158.9|155.26|158.71|155.07|158.97|155.33|158.71|155.07|0
1652152670000|2022-05-10 03:17:50|158.64|155|158.58|154.94|158.64|155|158.58|154.94|0
1652152680000|2022-05-10 03:18:00|158.64|155|158.58|154.94|158.64|155|158.58|154.94|0
1652152690000|2022-05-10 03:18:10|158.51|154.87|158.64|155|158.64|155|158.44|154.8|0
1652152700000|2022-05-10 03:18:20|158.57|154.93|158.44|154.8|158.57|154.93|158.44|154.8|0
1652152710000|2022-05-10 03:18:30|158.38|154.74|158.18|154.54|158.38|154.74|158.18|154.54|0
1652152720000|2022-05-10 03:18:40|158.31|154.67|158.44|154.8|158.57|154.93|158.31|154.67|0
1652152730000|2022-05-10 03:18:50|158.31|154.67|158.31|154.67|158.38|154.74|158.31|154.67|0
1652152740000|2022-05-10 03:19:00|158.38|154.74|158.11|154.47|158.38|154.74|158.11|154.47|0
1652152750000|2022-05-10 03:19:10|158.44|154.8|158.7|155.06|158.77|155.13|158.44|154.8|0
1652152760000|2022-05-10 03:19:20|158.64|155|158.57|154.93|158.64|155|158.57|154.93|0
1652152770000|2022-05-10 03:19:30|158.64|155|158.57|154.93|158.64|155|158.57|154.93|0
1652152780000|2022-05-10 03:19:40|158.5|154.86|158.57|154.93|158.57|154.93|158.5|154.86|0
1652152790000|2022-05-10 03:19:50|158.64|155|158.77|155.13|158.77|155.13|158.64|155|0
1652152800000|2022-05-10 03:20:00|158.7|155.06|158.83|155.19|158.83|155.19|158.7|155.06|0
1652152810000|2022-05-10 03:20:10|158.97|155.33|158.83|155.19|158.97|155.33|158.83|155.19|0
1652152820000|2022-05-10 03:20:20|158.44|154.8|158.24|154.6|158.44|154.8|158.24|154.6|0
1652152830000|2022-05-10 03:20:30|158.18|154.54|158.44|154.8|158.44|154.8|158.18|154.54|0
1652152840000|2022-05-10 03:20:40|158.37|154.73|158.31|154.67|158.37|154.73|158.31|154.67|0
1652152850000|2022-05-10 03:20:50|158.24|154.6|158.31|154.67|158.31|154.67|158.24|154.6|0
1652152860000|2022-05-10 03:21:00|158.37|154.73|158.18|154.54|158.37|154.73|158.18|154.54|0
1652152870000|2022-05-10 03:21:10|158.31|154.67|158.44|154.8|158.44|154.8|158.31|154.67|0
1652152890000|2022-05-10 03:21:30|158.31|154.67|158.18|154.54|158.31|154.67|158.18|154.54|0
1652152900000|2022-05-10 03:21:40|158.31|154.67|158.24|154.6|158.31|154.67|158.18|154.54|0
1652152910000|2022-05-10 03:21:50|158.31|154.67|158.18|154.54|158.31|154.67|158.18|154.54|0
1652152920000|2022-05-10 03:22:00|158.31|154.67|158.31|154.67|158.57|154.93|158.31|154.67|0
1652152930000|2022-05-10 03:22:10|158.37|154.73|158.31|154.67|158.44|154.8|158.31|154.67|0
1652152940000|2022-05-10 03:22:20|158.18|154.54|158.05|154.41|158.18|154.54|158.05|154.41|0
1652152950000|2022-05-10 03:22:30|157.78|154.14|157|153.36|157.78|154.14|157|153.36|0
1652152960000|2022-05-10 03:22:40|157.26|153.62|157.13|153.49|157.33|153.69|157.13|153.49|0
1652152970000|2022-05-10 03:22:50|157.26|153.62|157.39|153.75|157.46|153.82|157.26|153.62|0
1652152980000|2022-05-10 03:23:00|157.32|153.68|156.93|153.29|157.39|153.75|156.93|153.29|0
1652152990000|2022-05-10 03:23:10|156.22|152.58|156.22|152.58|156.22|152.58|156.09|152.45|0
1652153000000|2022-05-10 03:23:20|156.09|152.45|156.09|152.45|156.22|152.58|155.96|152.32|0
1652153010000|2022-05-10 03:23:30|156.15|152.51|156.35|152.71|156.35|152.71|156.15|152.51|0
1652153020000|2022-05-10 03:23:40|156.22|152.58|156.22|152.58|156.35|152.71|156.22|152.58|0
1652153030000|2022-05-10 03:23:50|156.35|152.71|156.15|152.51|156.35|152.71|156.09|152.45|0
1652153040000|2022-05-10 03:24:00|156.22|152.58|156.22|152.58|156.22|152.58|156.22|152.58|0
1652153050000|2022-05-10 03:24:10|156.61|152.97|156.41|152.77|156.61|152.97|156.41|152.77|0
1652153060000|2022-05-10 03:24:20|156.35|152.71|156.61|152.97|156.61|152.97|156.35|152.71|0
1652153070000|2022-05-10 03:24:30|156.74|153.1|157|153.36|157|153.36|156.74|153.1|0
1652153080000|2022-05-10 03:24:40|156.74|153.1|156.8|153.16|156.8|153.16|156.61|152.97|0
1652153090000|2022-05-10 03:24:50|156.74|153.1|156.74|153.1|156.74|153.1|156.54|152.9|0
1652153100000|2022-05-10 03:25:00|156.8|153.16|156.87|153.23|156.87|153.23|156.8|153.16|0
1652153110000|2022-05-10 03:25:10|157|153.36|157|153.36|157|153.36|157|153.36|0
1652153120000|2022-05-10 03:25:20|156.8|153.16|156.8|153.16|156.87|153.23|156.74|153.1|0
1652153130000|2022-05-10 03:25:30|156.74|153.1|156.41|152.77|156.74|153.1|156.41|152.77|0
1652153140000|2022-05-10 03:25:40|156.35|152.71|156.28|152.64|156.35|152.71|156.28|152.64|0
1652153150000|2022-05-10 03:25:50|156.22|152.58|156.22|152.58|156.28|152.64|156.22|152.58|0
1652153160000|2022-05-10 03:26:00|156.48|152.84|156.54|152.9|156.54|152.9|156.48|152.84|0
1652153170000|2022-05-10 03:26:10|156.48|152.84|156.54|152.9|156.61|152.97|156.48|152.84|0
1652153180000|2022-05-10 03:26:20|156.41|152.77|156.48|152.84|156.48|152.84|156.41|152.77|0
1652153190000|2022-05-10 03:26:30|156.41|152.77|156.35|152.71|156.41|152.77|156.35|152.71|0
1652153200000|2022-05-10 03:26:40|156.41|152.77|156.61|152.97|156.61|152.97|156.41|152.77|0
1652153210000|2022-05-10 03:26:50|156.74|153.1|156.74|153.1|156.74|153.1|156.74|153.1|0
1652153220000|2022-05-10 03:27:00|156.87|153.23|156.74|153.1|156.87|153.23|156.74|153.1|0
1652153230000|2022-05-10 03:27:10|156.87|153.23|156.93|153.29|157|153.36|156.87|153.23|0
1652153240000|2022-05-10 03:27:20|157|153.36|156.93|153.29|157|153.36|156.93|153.29|0
1652153250000|2022-05-10 03:27:30|156.87|153.23|156.93|153.29|156.93|153.29|156.87|153.23|0
1652153260000|2022-05-10 03:27:40|157|153.36|157.06|153.42|157.06|153.42|156.86|153.22|0
1652153270000|2022-05-10 03:27:50|157.19|153.55|157.52|153.88|157.52|153.88|157.19|153.55|0
1652153280000|2022-05-10 03:28:00|157.45|153.81|157.25|153.61|157.45|153.81|157.25|153.61|0
1652153290000|2022-05-10 03:28:10|157.32|153.68|157.25|153.61|157.32|153.68|157.25|153.61|0
1652153300000|2022-05-10 03:28:20|157.19|153.55|157.12|153.48|157.19|153.55|157.06|153.42|0
1652153310000|2022-05-10 03:28:30|156.99|153.35|156.99|153.35|156.99|153.35|156.99|153.35|0
1652153320000|2022-05-10 03:28:40|157.12|153.48|157.25|153.61|157.25|153.61|157.06|153.42|0
1652153330000|2022-05-10 03:28:50|157.38|153.74|157.45|153.81|157.45|153.81|157.38|153.74|0
1652153340000|2022-05-10 03:29:00|157.38|153.74|157.64|154|157.64|154|157.25|153.61|0
1652153350000|2022-05-10 03:29:10|157.78|154.14|157.84|154.2|157.91|154.27|157.78|154.14|0
1652153360000|2022-05-10 03:29:20|157.71|154.07|157.77|154.13|157.77|154.13|157.64|154|0
1652153370000|2022-05-10 03:29:30|157.71|154.07|157.64|154|157.77|154.13|157.58|153.94|0
1652153380000|2022-05-10 03:29:40|157.51|153.87|157.64|154|157.64|154|157.51|153.87|0
1652153390000|2022-05-10 03:29:50|157.71|154.07|157.64|154|157.71|154.07|157.64|154|0
1652153400000|2022-05-10 03:30:00|157.71|154.07|157.18|153.54|157.71|154.07|157.12|153.48|0
1652153410000|2022-05-10 03:30:10|157.25|153.61|157.05|153.41|157.25|153.61|156.99|153.35|0
1652153420000|2022-05-10 03:30:20|156.99|153.35|156.79|153.15|156.99|153.35|156.79|153.15|0
1652153430000|2022-05-10 03:30:30|156.86|153.22|156.92|153.28|156.92|153.28|156.79|153.15|0
1652153440000|2022-05-10 03:30:40|156.86|153.22|156.86|153.22|156.86|153.22|156.86|153.22|0
1652153450000|2022-05-10 03:30:50|156.73|153.09|156.73|153.09|156.73|153.09|156.73|153.09|0
1652153460000|2022-05-10 03:31:00|156.79|153.15|156.73|153.09|156.79|153.15|156.73|153.09|0
1652153470000|2022-05-10 03:31:10|156.79|153.15|156.6|152.96|156.79|153.15|156.6|152.96|0
1652153480000|2022-05-10 03:31:20|156.73|153.09|156.92|153.28|156.92|153.28|156.73|153.09|0
1652153490000|2022-05-10 03:31:30|156.99|153.35|157.05|153.41|157.05|153.41|156.99|153.35|0
1652153500000|2022-05-10 03:31:40|157.12|153.48|156.99|153.35|157.12|153.48|156.99|153.35|0
1652153510000|2022-05-10 03:31:50|157.12|153.48|157.12|153.48|157.12|153.48|156.99|153.35|0
1652153520000|2022-05-10 03:32:00|156.99|153.35|156.79|153.15|156.99|153.35|156.79|153.15|0
1652153530000|2022-05-10 03:32:10|156.73|153.09|156.73|153.09|156.73|153.09|156.73|153.09|0
1652153540000|2022-05-10 03:32:20|156.6|152.96|156.73|153.09|156.73|153.09|156.6|152.96|0
1652153550000|2022-05-10 03:32:30|156.92|153.28|157.12|153.48|157.12|153.48|156.92|153.28|0
1652153560000|2022-05-10 03:32:40|157.25|153.61|156.99|153.35|157.25|153.61|156.99|153.35|0
1652153570000|2022-05-10 03:32:50|156.92|153.28|156.92|153.28|156.92|153.28|156.92|153.28|0
1652153580000|2022-05-10 03:33:00|156.99|153.35|157.64|154|157.64|154|156.99|153.35|0
1652153590000|2022-05-10 03:33:10|157.51|153.87|157.51|153.87|157.51|153.87|157.51|153.87|0
1652153600000|2022-05-10 03:33:20|157.38|153.74|157.25|153.61|157.38|153.74|157.25|153.61|0
1652153610000|2022-05-10 03:33:30|157.12|153.48|156.99|153.35|157.12|153.48|156.99|153.35|0
1652153620000|2022-05-10 03:33:40|157.05|153.41|157.25|153.61|157.25|153.61|157.05|153.41|0
1652153630000|2022-05-10 03:33:50|157.12|153.48|157.12|153.48|157.12|153.48|157.12|153.48|0
1652153640000|2022-05-10 03:34:00|157.25|153.61|157.25|153.61|157.25|153.61|157.25|153.61|0
1652153650000|2022-05-10 03:34:10|157.38|153.74|157.31|153.67|157.38|153.74|157.25|153.61|0
1652153660000|2022-05-10 03:34:20|157.51|153.87|157.38|153.74|157.51|153.87|157.31|153.67|0
1652153670000|2022-05-10 03:34:30|157.44|153.8|157.25|153.61|157.44|153.8|157.25|153.61|0
1652153680000|2022-05-10 03:34:40|157.38|153.74|157.38|153.74|157.44|153.8|157.31|153.67|0
1652153690000|2022-05-10 03:34:50|157.25|153.61|157.31|153.67|157.38|153.74|157.25|153.61|0
1652153700000|2022-05-10 03:35:00|157.38|153.74|157.25|153.61|157.38|153.74|157.25|153.61|0
1652153710000|2022-05-10 03:35:10|157.31|153.67|157.38|153.74|157.38|153.74|157.31|153.67|0
1652153720000|2022-05-10 03:35:20|157.11|153.47|157.11|153.47|157.11|153.47|157.11|153.47|0
1652153730000|2022-05-10 03:35:30|157.24|153.6|157.31|153.67|157.31|153.67|157.24|153.6|0
1652153740000|2022-05-10 03:35:40|157.24|153.6|157.51|153.87|157.51|153.87|157.24|153.6|0
1652153750000|2022-05-10 03:35:50|157.44|153.8|157.5|153.86|157.5|153.86|157.44|153.8|0
1652153760000|2022-05-10 03:36:00|157.37|153.73|157.37|153.73|157.37|153.73|157.37|153.73|0
1652153770000|2022-05-10 03:36:10|157.31|153.67|157.37|153.73|157.37|153.73|157.31|153.67|0
1652153780000|2022-05-10 03:36:20|157.5|153.86|157.63|153.99|157.63|153.99|157.5|153.86|0
1652153790000|2022-05-10 03:36:30|157.5|153.86|157.63|153.99|157.63|153.99|157.5|153.86|0
1652153800000|2022-05-10 03:36:40|157.57|153.93|157.76|154.12|157.76|154.12|157.57|153.93|0
1652153810000|2022-05-10 03:36:50|157.9|154.26|157.76|154.12|157.9|154.26|157.76|154.12|0
1652153820000|2022-05-10 03:37:00|157.9|154.26|157.89|154.25|157.9|154.26|157.89|154.25|0
1652153830000|2022-05-10 03:37:10|157.83|154.19|157.76|154.12|157.83|154.19|157.76|154.12|0
1652153840000|2022-05-10 03:37:20|157.83|154.19|157.89|154.25|157.89|154.25|157.83|154.19|0
1652153850000|2022-05-10 03:37:30|158.02|154.38|157.96|154.32|158.02|154.38|157.96|154.32|0
1652153860000|2022-05-10 03:37:40|158.02|154.38|158.02|154.38|158.02|154.38|158.02|154.38|0
1652153870000|2022-05-10 03:37:50|158.16|154.52|158.16|154.52|158.16|154.52|158.16|154.52|0
1652153880000|2022-05-10 03:38:00|158.29|154.65|158.35|154.71|158.35|154.71|158.29|154.65|0
1652153890000|2022-05-10 03:38:10|158.22|154.58|158.29|154.65|158.29|154.65|158.15|154.51|0
1652153900000|2022-05-10 03:38:20|158.15|154.51|158.55|154.91|158.55|154.91|158.15|154.51|0
1652153910000|2022-05-10 03:38:30|158.61|154.97|158.55|154.91|158.68|155.04|158.55|154.91|0
1652153920000|2022-05-10 03:38:40|158.48|154.84|158.55|154.91|158.55|154.91|158.48|154.84|0
1652153930000|2022-05-10 03:38:50|158.42|154.78|158.42|154.78|158.55|154.91|158.42|154.78|0
1652153940000|2022-05-10 03:39:00|158.55|154.91|158.55|154.91|158.61|154.97|158.55|154.91|0
1652153950000|2022-05-10 03:39:10|158.42|154.78|158.48|154.84|158.48|154.84|158.41|154.77|0
1652153960000|2022-05-10 03:39:20|158.55|154.91|158.55|154.91|158.55|154.91|158.55|154.91|0
1652153970000|2022-05-10 03:39:30|158.48|154.84|158.48|154.84|158.48|154.84|158.48|154.84|0
1652153980000|2022-05-10 03:39:40|158.41|154.77|158.35|154.71|158.41|154.77|158.35|154.71|0
1652153990000|2022-05-10 03:39:50|158.28|154.64|158.41|154.77|158.41|154.77|158.28|154.64|0
1652154000000|2022-05-10 03:40:00|158.48|154.84|158.48|154.84|158.48|154.84|158.48|154.84|0
1652154010000|2022-05-10 03:40:10|158.41|154.77|158.28|154.64|158.41|154.77|158.28|154.64|0
1652154020000|2022-05-10 03:40:20|158.41|154.77|158.48|154.84|158.48|154.84|158.41|154.77|0
1652154030000|2022-05-10 03:40:30|158.54|154.9|158.41|154.77|158.54|154.9|158.41|154.77|0
1652154040000|2022-05-10 03:40:40|158.48|154.84|158.81|155.17|158.81|155.17|158.48|154.84|0
1652154050000|2022-05-10 03:40:50|158.94|155.3|159.07|155.43|159.07|155.43|158.94|155.3|0
1652154060000|2022-05-10 03:41:00|159.13|155.49|159.13|155.49|159.13|155.49|159.07|155.43|0
1652154070000|2022-05-10 03:41:10|158.94|155.3|158.87|155.23|158.94|155.3|158.87|155.23|0
1652154080000|2022-05-10 03:41:20|158.94|155.3|158.94|155.3|158.94|155.3|158.87|155.23|0
1652154090000|2022-05-10 03:41:30|158.87|155.23|158.74|155.1|158.87|155.23|158.74|155.1|0
1652154100000|2022-05-10 03:41:40|158.61|154.97|158.61|154.97|158.61|154.97|158.61|154.97|0
1652154110000|2022-05-10 03:41:50|158.54|154.9|158.54|154.9|158.54|154.9|158.54|154.9|0
1652154120000|2022-05-10 03:42:00|158.6|154.96|158.47|154.83|158.6|154.96|158.47|154.83|0
1652154130000|2022-05-10 03:42:10|158.41|154.77|158.41|154.77|158.41|154.77|158.28|154.64|0
1652154140000|2022-05-10 03:42:20|158.67|155.03|158.54|154.9|158.67|155.03|158.54|154.9|0
1652154150000|2022-05-10 03:42:30|158.6|154.96|158.73|155.09|158.73|155.09|158.6|154.96|0
1652154160000|2022-05-10 03:42:40|158.8|155.16|159.85|156.21|159.85|156.21|158.8|155.16|0
1652154170000|2022-05-10 03:42:50|159.79|156.15|159.65|156.01|159.92|156.28|159.65|156.01|0
1652154180000|2022-05-10 03:43:00|159.59|155.95|159.59|155.95|159.59|155.95|159.59|155.95|0
1652154190000|2022-05-10 03:43:10|159.65|156.01|159.65|156.01|159.65|156.01|159.59|155.95|0
1652154200000|2022-05-10 03:43:20|159.59|155.95|159.59|155.95|159.65|156.01|159.59|155.95|0
1652154210000|2022-05-10 03:43:30|159.65|156.01|159.46|155.82|159.65|156.01|159.46|155.82|0
1652154220000|2022-05-10 03:43:40|159.33|155.69|159.2|155.56|159.33|155.69|159.2|155.56|0
1652154230000|2022-05-10 03:43:50|159.19|155.55|159.33|155.69|159.33|155.69|159.19|155.55|0
1652154240000|2022-05-10 03:44:00|159.19|155.55|159.33|155.69|159.33|155.69|159.19|155.55|0
1652154250000|2022-05-10 03:44:10|159.39|155.75|159.33|155.69|159.39|155.75|159.33|155.69|0
1652154260000|2022-05-10 03:44:20|159.26|155.62|158.99|155.35|159.26|155.62|158.99|155.35|0
1652154270000|2022-05-10 03:44:30|159.06|155.42|159.13|155.49|159.13|155.49|159.06|155.42|0
1652154280000|2022-05-10 03:44:40|159.06|155.42|158.93|155.29|159.06|155.42|158.93|155.29|0
1652154300000|2022-05-10 03:45:00|158.8|155.16|158.8|155.16|158.8|155.16|158.8|155.16|0
1652154310000|2022-05-10 03:45:10|159.06|155.42|159.19|155.55|159.19|155.55|158.99|155.35|0
1652154320000|2022-05-10 03:45:20|159.32|155.68|159.26|155.62|159.32|155.68|159.26|155.62|0
1652154330000|2022-05-10 03:45:30|159.19|155.55|159.19|155.55|159.19|155.55|159.12|155.48|0
1652154340000|2022-05-10 03:45:40|159.59|155.95|159.72|156.08|159.72|156.08|159.59|155.95|0
1652154350000|2022-05-10 03:45:50|159.59|155.95|159.32|155.68|159.59|155.95|159.32|155.68|0
1652154360000|2022-05-10 03:46:00|159.25|155.61|159.39|155.75|159.45|155.81|159.25|155.61|0
1652154370000|2022-05-10 03:46:10|159.52|155.88|159.45|155.81|159.52|155.88|159.32|155.68|0
1652154380000|2022-05-10 03:46:20|159.32|155.68|159.19|155.55|159.32|155.68|159.19|155.55|0
1652154390000|2022-05-10 03:46:30|159.12|155.48|159.06|155.42|159.12|155.48|159.06|155.42|0
1652154400000|2022-05-10 03:46:40|159.12|155.48|159.19|155.55|159.19|155.55|159.12|155.48|0
1652154410000|2022-05-10 03:46:50|159.12|155.48|159.12|155.48|159.12|155.48|159.12|155.48|0
1652154420000|2022-05-10 03:47:00|159.06|155.42|158.93|155.29|159.06|155.42|158.93|155.29|0
1652154440000|2022-05-10 03:47:20|158.86|155.22|158.93|155.29|158.93|155.29|158.86|155.22|0
1652154450000|2022-05-10 03:47:30|159.12|155.48|159.25|155.61|159.25|155.61|159.12|155.48|0
1652154460000|2022-05-10 03:47:40|159.32|155.68|159.45|155.81|159.45|155.81|159.32|155.68|0
1652154470000|2022-05-10 03:47:50|159.38|155.74|159.45|155.81|159.45|155.81|159.38|155.74|0
1652154480000|2022-05-10 03:48:00|159.58|155.94|159.58|155.94|159.58|155.94|159.58|155.94|0
1652154490000|2022-05-10 03:48:10|159.65|156.01|159.58|155.94|159.65|156.01|159.58|155.94|0
1652154500000|2022-05-10 03:48:20|159.71|156.07|159.71|156.07|159.71|156.07|159.71|156.07|0
1652154510000|2022-05-10 03:48:30|159.91|156.27|159.71|156.07|159.91|156.27|159.71|156.07|0
1652154520000|2022-05-10 03:48:40|159.78|156.14|159.78|156.14|159.78|156.14|159.78|156.14|0
1652154530000|2022-05-10 03:48:50|159.71|156.07|159.58|155.94|159.71|156.07|159.58|155.94|0
1652154550000|2022-05-10 03:49:10|159.71|156.07|159.98|156.34|159.98|156.34|159.71|156.07|0
1652154560000|2022-05-10 03:49:20|160.17|156.53|160.24|156.6|160.37|156.73|160.17|156.53|0
1652154570000|2022-05-10 03:49:30|160.11|156.47|160.5|156.86|160.63|156.99|160.11|156.47|0
1652154580000|2022-05-10 03:49:40|160.57|156.93|160.57|156.93|160.63|156.99|160.57|156.93|0
1652154590000|2022-05-10 03:49:50|160.63|156.99|160.57|156.93|160.63|156.99|160.57|156.93|0
1652154600000|2022-05-10 03:50:00|160.9|157.26|160.57|156.93|161.03|157.39|160.57|156.93|0
1652154610000|2022-05-10 03:50:10|160.63|156.99|160.77|157.13|160.77|157.13|160.57|156.93|0
1652154620000|2022-05-10 03:50:20|160.63|156.99|160.77|157.13|160.77|157.13|160.57|156.93|0
1652154630000|2022-05-10 03:50:30|160.7|157.06|160.77|157.13|160.77|157.13|160.7|157.06|0
1652154640000|2022-05-10 03:50:40|161.29|157.65|161.16|157.52|161.29|157.65|161.16|157.52|0
1652154650000|2022-05-10 03:50:50|161.29|157.65|161.29|157.65|161.29|157.65|161.16|157.52|0
1652154660000|2022-05-10 03:51:00|161.16|157.52|161.16|157.52|161.29|157.65|161.16|157.52|0
1652154670000|2022-05-10 03:51:10|161.09|157.45|161.03|157.39|161.09|157.45|161.03|157.39|0
1652154680000|2022-05-10 03:51:20|161.09|157.45|161.16|157.52|161.29|157.65|161.09|157.45|0
1652154690000|2022-05-10 03:51:30|161.03|157.39|161.03|157.39|161.16|157.52|161.03|157.39|0
1652154700000|2022-05-10 03:51:40|160.96|157.32|161.16|157.52|161.16|157.52|160.96|157.32|0
1652154710000|2022-05-10 03:51:50|161.03|157.39|161.16|157.52|161.29|157.65|161.03|157.39|0
1652154720000|2022-05-10 03:52:00|161.29|157.65|161.36|157.72|161.36|157.72|161.29|157.65|0
1652154730000|2022-05-10 03:52:10|161.29|157.65|161.42|157.78|161.42|157.78|161.29|157.65|0
1652154740000|2022-05-10 03:52:20|161.35|157.71|161.35|157.71|161.35|157.71|161.35|157.71|0
1652154750000|2022-05-10 03:52:30|161.42|157.78|161.42|157.78|161.42|157.78|161.42|157.78|0
1652154760000|2022-05-10 03:52:40|161.35|157.71|161.42|157.78|161.42|157.78|161.35|157.71|0
1652154770000|2022-05-10 03:52:50|161.35|157.71|161.42|157.78|161.42|157.78|161.35|157.71|0
1652154780000|2022-05-10 03:53:00|161.35|157.71|161.42|157.78|161.42|157.78|161.35|157.71|0
1652154790000|2022-05-10 03:53:10|161.35|157.71|161.42|157.78|161.42|157.78|161.35|157.71|0
1652154800000|2022-05-10 03:53:20|161.29|157.65|161.22|157.58|161.42|157.78|161.22|157.58|0
1652154810000|2022-05-10 03:53:30|161.29|157.65|161.29|157.65|161.42|157.78|161.29|157.65|0
1652154820000|2022-05-10 03:53:40|161.42|157.78|161.42|157.78|161.42|157.78|161.42|157.78|0
1652154870000|2022-05-10 03:54:30|161.29|157.65|161.29|157.65|161.29|157.65|161.29|157.65|0
1652154880000|2022-05-10 03:54:40|161.22|157.58|161.09|157.45|161.22|157.58|161.09|157.45|0
1652154890000|2022-05-10 03:54:50|161.02|157.38|161.16|157.52|161.16|157.52|161.02|157.38|0
1652154900000|2022-05-10 03:55:00|161.29|157.65|161.16|157.52|161.29|157.65|161.16|157.52|0
1652154910000|2022-05-10 03:55:10|161.29|157.65|161.42|157.78|161.42|157.78|161.29|157.65|0
1652154920000|2022-05-10 03:55:20|161.35|157.71|161.35|157.71|161.35|157.71|161.35|157.71|0
1652154930000|2022-05-10 03:55:30|161.42|157.78|161.29|157.65|161.42|157.78|161.29|157.65|0
1652154940000|2022-05-10 03:55:40|161.15|157.51|161.15|157.51|161.29|157.65|161.15|157.51|0
1652154950000|2022-05-10 03:55:50|161.02|157.38|161.42|157.78|161.42|157.78|161.02|157.38|0
1652154990000|2022-05-10 03:56:30|161.35|157.71|161.35|157.71|161.35|157.71|161.35|157.71|0
1652155000000|2022-05-10 03:56:40|161.29|157.65|161.15|157.51|161.42|157.78|161.15|157.51|0
1652155010000|2022-05-10 03:56:50|161.02|157.38|161.02|157.38|161.15|157.51|161.02|157.38|0
1652155020000|2022-05-10 03:57:00|161.28|157.64|161.28|157.64|161.28|157.64|161.28|157.64|0
1652155040000|2022-05-10 03:57:20|161.15|157.51|161.15|157.51|161.15|157.51|161.15|157.51|0
1652155050000|2022-05-10 03:57:30|161.28|157.64|161.15|157.51|161.28|157.64|161.15|157.51|0
1652155060000|2022-05-10 03:57:40|161.02|157.38|161.22|157.58|161.22|157.58|161.02|157.38|0
1652155070000|2022-05-10 03:57:50|161.28|157.64|161.28|157.64|161.28|157.64|161.22|157.58|0
1652155080000|2022-05-10 03:58:00|161.21|157.57|161.02|157.38|161.21|157.57|161.02|157.38|0
1652155090000|2022-05-10 03:58:10|160.95|157.31|160.89|157.25|160.95|157.31|160.89|157.25|0
1652155100000|2022-05-10 03:58:20|160.75|157.11|160.89|157.25|160.89|157.25|160.75|157.11|0
1652155110000|2022-05-10 03:58:30|160.75|157.11|160.75|157.11|160.75|157.11|160.75|157.11|0
1652155120000|2022-05-10 03:58:40|160.89|157.25|161.02|157.38|161.02|157.38|160.89|157.25|0
1652155130000|2022-05-10 03:58:50|161.08|157.44|161.02|157.38|161.15|157.51|161.02|157.38|0
1652155140000|2022-05-10 03:59:00|161.15|157.51|160.89|157.25|161.15|157.51|160.89|157.25|0
1652155150000|2022-05-10 03:59:10|160.75|157.11|161.15|157.51|161.15|157.51|160.75|157.11|0
1652155160000|2022-05-10 03:59:20|161.02|157.38|161.15|157.51|161.15|157.51|161.02|157.38|0
1652155180000|2022-05-10 03:59:40|161.28|157.64|161.28|157.64|161.28|157.64|161.28|157.64|0
1652155190000|2022-05-10 03:59:50|161.21|157.57|161.41|157.77|161.41|157.77|161.21|157.57|0
1652155200000|2022-05-10 04:00:00|161.28|157.64|161.15|157.51|161.34|157.7|161.15|157.51|0
1652155210000|2022-05-10 04:00:10|161.28|157.64|161.28|157.64|161.28|157.64|161.21|157.57|0
1652155220000|2022-05-10 04:00:20|161.15|157.51|161.02|157.38|161.15|157.51|161.02|157.38|0
1652155230000|2022-05-10 04:00:30|161.15|157.51|161.02|157.38|161.15|157.51|161.02|157.38|0
1652155250000|2022-05-10 04:00:50|160.75|157.11|161.02|157.38|161.02|157.38|160.75|157.11|0
1652155260000|2022-05-10 04:01:00|160.88|157.24|161.01|157.37|161.02|157.38|160.88|157.24|0
1652155270000|2022-05-10 04:01:10|160.95|157.31|161.01|157.37|161.01|157.37|160.95|157.31|0
1652155280000|2022-05-10 04:01:20|161.21|157.57|161.21|157.57|161.21|157.57|161.21|157.57|0
1652155290000|2022-05-10 04:01:30|161.28|157.64|161.34|157.7|161.41|157.77|161.28|157.64|0
1652155300000|2022-05-10 04:01:40|161.28|157.64|161.21|157.57|161.28|157.64|161.21|157.57|0
1652155310000|2022-05-10 04:01:50|161.15|157.51|161.15|157.51|161.28|157.64|161.15|157.51|0
1652155320000|2022-05-10 04:02:00|161.21|157.57|161.21|157.57|161.21|157.57|161.21|157.57|0
1652155330000|2022-05-10 04:02:10|161.15|157.51|161.01|157.37|161.15|157.51|161.01|157.37|0
1652155340000|2022-05-10 04:02:20|161.08|157.44|161.15|157.51|161.15|157.51|161.08|157.44|0
1652155350000|2022-05-10 04:02:30|161.01|157.37|161.01|157.37|161.01|157.37|161.01|157.37|0
1652155360000|2022-05-10 04:02:40|161.14|157.5|161.28|157.64|161.28|157.64|161.14|157.5|0
1652155370000|2022-05-10 04:02:50|161.21|157.57|161.14|157.5|161.21|157.57|161.14|157.5|0
1652155380000|2022-05-10 04:03:00|161.28|157.64|161.01|157.37|161.28|157.64|161.01|157.37|0
1652155390000|2022-05-10 04:03:10|161.08|157.44|161.08|157.44|161.08|157.44|161.08|157.44|0
1652155400000|2022-05-10 04:03:20|161.14|157.5|161.01|157.37|161.14|157.5|161.01|157.37|0
1652155410000|2022-05-10 04:03:30|160.88|157.24|160.88|157.24|160.88|157.24|160.81|157.17|0
1652155420000|2022-05-10 04:03:40|161.01|157.37|161.01|157.37|161.01|157.37|161.01|157.37|0
1652155430000|2022-05-10 04:03:50|161.14|157.5|161.28|157.64|161.28|157.64|161.14|157.5|0
1652155440000|2022-05-10 04:04:00|161.14|157.5|161.28|157.64|161.28|157.64|161.07|157.43|0
1652155450000|2022-05-10 04:04:10|161.14|157.5|161.01|157.37|161.14|157.5|161.01|157.37|0
1652155460000|2022-05-10 04:04:20|161.14|157.5|161.34|157.7|161.34|157.7|161.14|157.5|0
1652155470000|2022-05-10 04:04:30|161.41|157.77|161.41|157.77|161.41|157.77|161.41|157.77|0
1652155490000|2022-05-10 04:04:50|161.27|157.63|161.27|157.63|161.27|157.63|161.27|157.63|0
1652155520000|2022-05-10 04:05:20|161.34|157.7|161.27|157.63|161.41|157.77|161.27|157.63|0
1652155540000|2022-05-10 04:05:40|161.14|157.5|161.07|157.43|161.14|157.5|161.07|157.43|0
1652155550000|2022-05-10 04:05:50|161.01|157.37|161.27|157.63|161.27|157.63|161.01|157.37|0
1652155560000|2022-05-10 04:06:00|161.4|157.76|161.2|157.56|161.4|157.76|161.2|157.56|0
1652155570000|2022-05-10 04:06:10|161.27|157.63|161.34|157.7|161.34|157.7|161.27|157.63|0
1652155580000|2022-05-10 04:06:20|161.4|157.76|161.4|157.76|161.4|157.76|161.4|157.76|0
1652155590000|2022-05-10 04:06:30|161.27|157.63|161.27|157.63|161.27|157.63|161.27|157.63|0
1652155600000|2022-05-10 04:06:40|161.2|157.56|161.14|157.5|161.2|157.56|161.14|157.5|0
1652155610000|2022-05-10 04:06:50|161.2|157.56|161.2|157.56|161.27|157.63|161.2|157.56|0
1652155620000|2022-05-10 04:07:00|161.14|157.5|160.87|157.23|161.14|157.5|160.87|157.23|0
1652155630000|2022-05-10 04:07:10|160.74|157.1|160.67|157.03|160.74|157.1|160.61|156.97|0
1652155640000|2022-05-10 04:07:20|160.74|157.1|160.74|157.1|160.74|157.1|160.74|157.1|0
1652155650000|2022-05-10 04:07:30|160.61|156.97|160.61|156.97|160.61|156.97|160.61|156.97|0
1652155680000|2022-05-10 04:08:00|160.74|157.1|161.01|157.37|161.01|157.37|160.74|157.1|0
1652155690000|2022-05-10 04:08:10|161.27|157.63|161|157.36|161.27|157.63|161|157.36|0
1652155700000|2022-05-10 04:08:20|161.14|157.5|161.14|157.5|161.14|157.5|161.14|157.5|0
1652155710000|2022-05-10 04:08:30|161.27|157.63|161.27|157.63|161.27|157.63|161.27|157.63|0
1652155720000|2022-05-10 04:08:40|161.33|157.69|161.33|157.69|161.33|157.69|161.33|157.69|0
1652155730000|2022-05-10 04:08:50|161.4|157.76|161.27|157.63|161.4|157.76|161.27|157.63|0
1652155740000|2022-05-10 04:09:00|161.14|157.5|161|157.36|161.2|157.56|161|157.36|0
1652155750000|2022-05-10 04:09:10|161.27|157.63|161.2|157.56|161.27|157.63|161.2|157.56|0
1652155760000|2022-05-10 04:09:20|161.14|157.5|161.2|157.56|161.27|157.63|161.14|157.5|0
1652155770000|2022-05-10 04:09:30|161.27|157.63|161.27|157.63|161.27|157.63|161.27|157.63|0
1652155780000|2022-05-10 04:09:40|161.14|157.5|161|157.36|161.14|157.5|161|157.36|0
1652155790000|2022-05-10 04:09:50|160.87|157.23|161.13|157.49|161.13|157.49|160.87|157.23|0
1652155800000|2022-05-10 04:10:00|161|157.36|160.93|157.29|161|157.36|160.93|157.29|0
1652155810000|2022-05-10 04:10:10|160.87|157.23|160.87|157.23|160.87|157.23|160.87|157.23|0
1652155820000|2022-05-10 04:10:20|160.74|157.1|161|157.36|161|157.36|160.74|157.1|0
1652155830000|2022-05-10 04:10:30|161.13|157.49|161.13|157.49|161.13|157.49|161.13|157.49|0
1652155860000|2022-05-10 04:11:00|161.2|157.56|161.27|157.63|161.33|157.69|161.2|157.56|0
1652155870000|2022-05-10 04:11:10|161.13|157.49|161.4|157.76|161.4|157.76|161.13|157.49|0
1652155890000|2022-05-10 04:11:30|161.33|157.69|161.4|157.76|161.4|157.76|161.26|157.62|0
1652155900000|2022-05-10 04:11:40|161.33|157.69|161.4|157.76|161.4|157.76|161.33|157.69|0
1652155910000|2022-05-10 04:11:50|161.26|157.62|161.4|157.76|161.4|157.76|161.26|157.62|0
1652155920000|2022-05-10 04:12:00|161.26|157.62|161.4|157.76|161.4|157.76|161.26|157.62|0
1652155970000|2022-05-10 04:12:50|161.33|157.69|161.26|157.62|161.33|157.69|161.26|157.62|0
1652155980000|2022-05-10 04:13:00|161.13|157.49|160.87|157.23|161.13|157.49|160.87|157.23|0
1652156000000|2022-05-10 04:13:20|160.73|157.09|160.73|157.09|160.73|157.09|160.6|156.96|0
1652156010000|2022-05-10 04:13:30|160.87|157.23|161.13|157.49|161.13|157.49|160.87|157.23|0
1652156020000|2022-05-10 04:13:40|161|157.36|161.13|157.49|161.13|157.49|161|157.36|0
1652156030000|2022-05-10 04:13:50|161.26|157.62|161.26|157.62|161.26|157.62|161.26|157.62|0
1652156040000|2022-05-10 04:14:00|161.19|157.55|161.19|157.55|161.19|157.55|161.13|157.49|0
1652156050000|2022-05-10 04:14:10|161.13|157.49|161|157.36|161.13|157.49|161|157.36|0
1652156060000|2022-05-10 04:14:20|160.86|157.22|161|157.36|161|157.36|160.86|157.22|0
1652156080000|2022-05-10 04:14:40|160.93|157.29|160.93|157.29|160.93|157.29|160.93|157.29|0
1652156090000|2022-05-10 04:14:50|161|157.36|160.86|157.22|161.13|157.49|160.86|157.22|0
1652156100000|2022-05-10 04:15:00|160.73|157.09|160.73|157.09|160.73|157.09|160.73|157.09|0
1652156120000|2022-05-10 04:15:20|160.86|157.22|160.86|157.22|160.86|157.22|160.86|157.22|0
1652156140000|2022-05-10 04:15:40|160.79|157.15|160.79|157.15|160.79|157.15|160.79|157.15|0
1652156150000|2022-05-10 04:15:50|160.73|157.09|160.86|157.22|160.86|157.22|160.73|157.09|0
1652156170000|2022-05-10 04:16:10|160.99|157.35|160.99|157.35|160.99|157.35|160.99|157.35|0
1652156180000|2022-05-10 04:16:20|160.86|157.22|160.79|157.15|160.86|157.22|160.79|157.15|0
1652156190000|2022-05-10 04:16:30|160.86|157.22|160.86|157.22|160.86|157.22|160.86|157.22|0
1652156200000|2022-05-10 04:16:40|160.73|157.09|160.73|157.09|160.73|157.09|160.73|157.09|0
1652156210000|2022-05-10 04:16:50|160.86|157.22|160.86|157.22|160.86|157.22|160.86|157.22|0
1652156220000|2022-05-10 04:17:00|160.73|157.09|160.73|157.09|160.73|157.09|160.73|157.09|0
1652156230000|2022-05-10 04:17:10|160.86|157.22|160.92|157.28|160.99|157.35|160.86|157.22|0
1652156240000|2022-05-10 04:17:20|160.99|157.35|160.99|157.35|161.12|157.48|160.99|157.35|0
1652156250000|2022-05-10 04:17:30|160.92|157.28|160.86|157.22|160.92|157.28|160.86|157.22|0
1652156260000|2022-05-10 04:17:40|160.73|157.09|160.73|157.09|160.73|157.09|160.73|157.09|0
1652156270000|2022-05-10 04:17:50|160.6|156.96|160.6|156.96|160.6|156.96|160.6|156.96|0
1652156280000|2022-05-10 04:18:00|160.59|156.95|160.59|156.95|160.59|156.95|160.59|156.95|0
1652156290000|2022-05-10 04:18:10|160.46|156.82|160.46|156.82|160.46|156.82|160.2|156.56|0
1652156300000|2022-05-10 04:18:20|160.59|156.95|160.59|156.95|160.73|157.09|160.59|156.95|0
1652156310000|2022-05-10 04:18:30|160.53|156.89|160.59|156.95|160.59|156.95|160.53|156.89|0
1652156320000|2022-05-10 04:18:40|160.73|157.09|160.59|156.95|160.73|157.09|160.59|156.95|0
1652156340000|2022-05-10 04:19:00|160.46|156.82|160.46|156.82|160.46|156.82|160.46|156.82|0
1652156350000|2022-05-10 04:19:10|160.33|156.69|160.33|156.69|160.33|156.69|160.33|156.69|0
1652156360000|2022-05-10 04:19:20|160.46|156.82|160.46|156.82|160.46|156.82|160.46|156.82|0
1652156370000|2022-05-10 04:19:30|160.73|157.09|160.79|157.15|160.86|157.22|160.72|157.08|0
1652156380000|2022-05-10 04:19:40|160.72|157.08|160.72|157.08|160.72|157.08|160.59|156.95|0
1652156400000|2022-05-10 04:20:00|160.86|157.22|160.86|157.22|160.86|157.22|160.86|157.22|0
1652156410000|2022-05-10 04:20:10|160.72|157.08|160.79|157.15|160.79|157.15|160.72|157.08|0
1652156420000|2022-05-10 04:20:20|160.72|157.08|160.72|157.08|160.79|157.15|160.72|157.08|0
1652156430000|2022-05-10 04:20:30|160.65|157.01|160.65|157.01|160.65|157.01|160.65|157.01|0
1652156440000|2022-05-10 04:20:40|160.72|157.08|160.72|157.08|160.72|157.08|160.72|157.08|0
1652156450000|2022-05-10 04:20:50|160.79|157.15|160.72|157.08|160.79|157.15|160.72|157.08|0
1652156460000|2022-05-10 04:21:00|160.79|157.15|161.05|157.41|161.12|157.48|160.79|157.15|0
1652156470000|2022-05-10 04:21:10|160.99|157.35|161.12|157.48|161.12|157.48|160.99|157.35|0
1652156490000|2022-05-10 04:21:30|160.99|157.35|160.99|157.35|160.99|157.35|160.99|157.35|0
1652156500000|2022-05-10 04:21:40|161.12|157.48|161.12|157.48|161.12|157.48|161.05|157.41|0
1652156510000|2022-05-10 04:21:50|160.99|157.35|160.99|157.35|160.99|157.35|160.99|157.35|0
1652156520000|2022-05-10 04:22:00|160.92|157.28|160.99|157.35|160.99|157.35|160.92|157.28|0
1652156530000|2022-05-10 04:22:10|161.05|157.41|161.12|157.48|161.12|157.48|161.05|157.41|0
1652156550000|2022-05-10 04:22:30|160.99|157.35|160.98|157.34|160.99|157.35|160.98|157.34|0
1652156560000|2022-05-10 04:22:40|161.05|157.41|161.05|157.41|161.05|157.41|161.05|157.41|0
1652156570000|2022-05-10 04:22:50|161.12|157.48|161.12|157.48|161.12|157.48|161.12|157.48|0
1652156580000|2022-05-10 04:23:00|161.05|157.41|160.98|157.34|161.05|157.41|160.98|157.34|0
1652156590000|2022-05-10 04:23:10|160.92|157.28|160.92|157.28|160.92|157.28|160.92|157.28|0
1652156600000|2022-05-10 04:23:20|160.85|157.21|160.72|157.08|160.85|157.21|160.72|157.08|0
1652156620000|2022-05-10 04:23:40|160.78|157.14|160.59|156.95|160.78|157.14|160.59|156.95|0
1652156640000|2022-05-10 04:24:00|160.65|157.01|160.59|156.95|160.65|157.01|160.59|156.95|0
1652156650000|2022-05-10 04:24:10|160.52|156.88|160.65|157.01|160.65|157.01|160.52|156.88|0
1652156660000|2022-05-10 04:24:20|160.59|156.95|160.45|156.81|160.59|156.95|160.45|156.81|0
1652156670000|2022-05-10 04:24:30|160.32|156.68|160.45|156.81|160.45|156.81|160.32|156.68|0
1652156680000|2022-05-10 04:24:40|160.52|156.88|160.45|156.81|160.52|156.88|160.45|156.81|0
1652156700000|2022-05-10 04:25:00|160.59|156.95|160.59|156.95|160.59|156.95|160.52|156.88|0
1652156710000|2022-05-10 04:25:10|160.65|157.01|160.72|157.08|160.72|157.08|160.65|157.01|0
1652156720000|2022-05-10 04:25:20|160.58|156.94|160.72|157.08|160.72|157.08|160.58|156.94|0
1652156730000|2022-05-10 04:25:30|160.85|157.21|160.85|157.21|160.98|157.34|160.85|157.21|0
1652156740000|2022-05-10 04:25:40|160.72|157.08|160.72|157.08|160.72|157.08|160.72|157.08|0
1652156750000|2022-05-10 04:25:50|160.78|157.14|160.72|157.08|160.78|157.14|160.72|157.08|0
1652156760000|2022-05-10 04:26:00|160.65|157.01|160.45|156.81|160.65|157.01|160.45|156.81|0
1652156770000|2022-05-10 04:26:10|160.52|156.88|160.58|156.94|160.58|156.94|160.52|156.88|0
1652156780000|2022-05-10 04:26:20|160.51|156.87|160.45|156.81|160.51|156.87|160.45|156.81|0
1652156790000|2022-05-10 04:26:30|160.58|156.94|160.58|156.94|160.58|156.94|160.58|156.94|0
1652156800000|2022-05-10 04:26:40|160.72|157.08|160.98|157.34|160.98|157.34|160.72|157.08|0
1652156810000|2022-05-10 04:26:50|160.91|157.27|160.78|157.14|160.91|157.27|160.71|157.07|0
1652156820000|2022-05-10 04:27:00|160.85|157.21|161.04|157.4|161.04|157.4|160.85|157.21|0
1652156830000|2022-05-10 04:27:10|160.98|157.34|161.11|157.47|161.11|157.47|160.98|157.34|0
1652156840000|2022-05-10 04:27:20|160.98|157.34|160.85|157.21|161.11|157.47|160.85|157.21|0
1652156850000|2022-05-10 04:27:30|160.78|157.14|160.98|157.34|160.98|157.34|160.78|157.14|0
1652156860000|2022-05-10 04:27:40|161.11|157.47|161.24|157.6|161.24|157.6|161.11|157.47|0
1652156870000|2022-05-10 04:27:50|161.17|157.53|161.24|157.6|161.24|157.6|161.17|157.53|0
1652156880000|2022-05-10 04:28:00|161.17|157.53|161.24|157.6|161.24|157.6|161.17|157.53|0
1652156900000|2022-05-10 04:28:20|161.11|157.47|160.98|157.34|161.17|157.53|160.98|157.34|0
1652156910000|2022-05-10 04:28:30|161.17|157.53|160.98|157.34|161.17|157.53|160.98|157.34|0
1652156920000|2022-05-10 04:28:40|161.04|157.4|161.11|157.47|161.11|157.47|161.04|157.4|0
1652156950000|2022-05-10 04:29:10|160.98|157.34|160.98|157.34|160.98|157.34|160.98|157.34|0
1652156960000|2022-05-10 04:29:20|161.04|157.4|161.04|157.4|161.04|157.4|161.04|157.4|0
1652156970000|2022-05-10 04:29:30|161.11|157.47|161.11|157.47|161.17|157.53|161.11|157.47|0
1652156980000|2022-05-10 04:29:40|161.04|157.4|160.84|157.2|161.04|157.4|160.71|157.07|0
1652157020000|2022-05-10 04:30:20|160.97|157.33|160.97|157.33|160.97|157.33|160.97|157.33|0
1652157040000|2022-05-10 04:30:40|161.11|157.47|161.11|157.47|161.11|157.47|161.11|157.47|0
1652157050000|2022-05-10 04:30:50|161.24|157.6|161.24|157.6|161.24|157.6|161.17|157.53|0
1652157060000|2022-05-10 04:31:00|161.11|157.47|160.97|157.33|161.11|157.47|160.97|157.33|0
1652157080000|2022-05-10 04:31:20|161.1|157.46|161.1|157.46|161.1|157.46|161.1|157.46|0
1652157090000|2022-05-10 04:31:30|161.24|157.6|161.3|157.66|161.3|157.66|161.24|157.6|0
1652157100000|2022-05-10 04:31:40|161.24|157.6|161.1|157.46|161.37|157.73|161.1|157.46|0
1652157110000|2022-05-10 04:31:50|161.17|157.53|161.24|157.6|161.24|157.6|161.17|157.53|0
1652157120000|2022-05-10 04:32:00|161.1|157.46|161.17|157.53|161.24|157.6|161.1|157.46|0
1652157130000|2022-05-10 04:32:10|161.1|157.46|161.1|157.46|161.1|157.46|161.1|157.46|0
1652157140000|2022-05-10 04:32:20|161.24|157.6|161.1|157.46|161.24|157.6|161.1|157.46|0
1652157150000|2022-05-10 04:32:30|161.17|157.53|161.1|157.46|161.17|157.53|161.1|157.46|0
1652157160000|2022-05-10 04:32:40|161.17|157.53|161.1|157.46|161.17|157.53|161.1|157.46|0
1652157170000|2022-05-10 04:32:50|161.23|157.59|161.23|157.59|161.23|157.59|161.23|157.59|0
1652157190000|2022-05-10 04:33:10|161.3|157.66|161.37|157.73|161.37|157.73|161.3|157.66|0
1652157230000|2022-05-10 04:33:50|161.23|157.59|161.23|157.59|161.23|157.59|161.23|157.59|0
1652157240000|2022-05-10 04:34:00|161.3|157.66|161.16|157.52|161.3|157.66|161.16|157.52|0
1652157250000|2022-05-10 04:34:10|161.1|157.46|161.37|157.73|161.37|157.73|161.1|157.46|0
1652157260000|2022-05-10 04:34:20|161.23|157.59|161.23|157.59|161.23|157.59|161.23|157.59|0
1652157270000|2022-05-10 04:34:30|161.37|157.73|161.36|157.72|161.37|157.73|161.36|157.72|0
1652157290000|2022-05-10 04:34:50|160.7|157.06|160.57|156.93|160.84|157.2|160.57|156.93|0
1652157300000|2022-05-10 04:35:00|160.7|157.06|160.44|156.8|160.7|157.06|160.44|156.8|0
1652157310000|2022-05-10 04:35:10|160.63|156.99|160.57|156.93|160.7|157.06|160.57|156.93|0
1652157320000|2022-05-10 04:35:20|160.44|156.8|160.57|156.93|160.57|156.93|160.44|156.8|0
1652157330000|2022-05-10 04:35:30|160.63|156.99|160.7|157.06|160.7|157.06|160.63|156.99|0
1652157340000|2022-05-10 04:35:40|160.44|156.8|160.44|156.8|160.44|156.8|160.44|156.8|0
1652157350000|2022-05-10 04:35:50|160.5|156.86|160.04|156.4|160.5|156.86|160.04|156.4|0
1652157360000|2022-05-10 04:36:00|160.17|156.53|160.31|156.67|160.31|156.67|160.17|156.53|0
1652157370000|2022-05-10 04:36:10|160.17|156.53|160.17|156.53|160.17|156.53|160.17|156.53|0
1652157400000|2022-05-10 04:36:40|160.31|156.67|160.31|156.67|160.31|156.67|160.31|156.67|0
1652157410000|2022-05-10 04:36:50|160.97|157.33|161.1|157.46|161.1|157.46|160.96|157.32|0
1652157420000|2022-05-10 04:37:00|161.03|157.39|160.96|157.32|161.16|157.52|160.96|157.32|0
1652157430000|2022-05-10 04:37:10|161.1|157.46|161.1|157.46|161.1|157.46|161.1|157.46|0
1652157440000|2022-05-10 04:37:20|161.16|157.52|161.16|157.52|161.16|157.52|161.16|157.52|0
1652157450000|2022-05-10 04:37:30|161.1|157.46|161.1|157.46|161.1|157.46|161.1|157.46|0
1652157460000|2022-05-10 04:37:40|161.23|157.59|161.23|157.59|161.29|157.65|161.23|157.59|0
1652157470000|2022-05-10 04:37:50|161.16|157.52|161.1|157.46|161.16|157.52|161.1|157.46|0
1652157480000|2022-05-10 04:38:00|161.23|157.59|161.23|157.59|161.23|157.59|161.23|157.59|0
1652157490000|2022-05-10 04:38:10|161.36|157.72|161.36|157.72|161.36|157.72|161.36|157.72|0
1652157500000|2022-05-10 04:38:20|161.29|157.65|161.23|157.59|161.36|157.72|161.23|157.59|0
1652157520000|2022-05-10 04:38:40|161.36|157.72|161.29|157.65|161.36|157.72|161.29|157.65|0
1652157530000|2022-05-10 04:38:50|161.23|157.59|161.23|157.59|161.23|157.59|161.23|157.59|0
1652157540000|2022-05-10 04:39:00|161.29|157.65|161.29|157.65|161.36|157.72|161.29|157.65|0
1652157550000|2022-05-10 04:39:10|161.36|157.72|161.23|157.59|161.36|157.72|161.23|157.59|0
1652157560000|2022-05-10 04:39:20|161.16|157.52|161.09|157.45|161.23|157.59|161.09|157.45|0
1652157570000|2022-05-10 04:39:30|161.02|157.38|160.96|157.32|161.02|157.38|160.96|157.32|0
1652157610000|2022-05-10 04:40:10|160.89|157.25|160.89|157.25|160.89|157.25|160.89|157.25|0
1652157620000|2022-05-10 04:40:20|160.83|157.19|160.96|157.32|160.96|157.32|160.83|157.19|0
1652157630000|2022-05-10 04:40:30|160.89|157.25|160.96|157.32|160.96|157.32|160.83|157.19|0
1652157640000|2022-05-10 04:40:40|161.09|157.45|161.09|157.45|161.09|157.45|160.96|157.32|0
1652157660000|2022-05-10 04:41:00|161.22|157.58|161.22|157.58|161.22|157.58|161.22|157.58|0
1652157670000|2022-05-10 04:41:10|161.15|157.51|161.22|157.58|161.22|157.58|161.15|157.51|0
1652157690000|2022-05-10 04:41:30|161.09|157.45|161.09|157.45|161.09|157.45|161.09|157.45|0
1652157700000|2022-05-10 04:41:40|161.02|157.38|160.96|157.32|161.02|157.38|160.96|157.32|0
1652157710000|2022-05-10 04:41:50|160.89|157.25|160.89|157.25|160.96|157.32|160.89|157.25|0
1652157720000|2022-05-10 04:42:00|160.83|157.19|160.83|157.19|160.83|157.19|160.83|157.19|0
1652157730000|2022-05-10 04:42:10|160.96|157.32|160.96|157.32|160.96|157.32|160.96|157.32|0
1652157740000|2022-05-10 04:42:20|160.83|157.19|160.96|157.32|160.96|157.32|160.83|157.19|0
1652157750000|2022-05-10 04:42:30|160.89|157.25|160.96|157.32|160.96|157.32|160.89|157.25|0
1652157760000|2022-05-10 04:42:40|160.89|157.25|160.96|157.32|160.96|157.32|160.89|157.25|0
1652157770000|2022-05-10 04:42:50|161.09|157.45|161.22|157.58|161.22|157.58|161.09|157.45|0
1652157790000|2022-05-10 04:43:10|161.09|157.45|161.09|157.45|161.09|157.45|161.09|157.45|0
1652157810000|2022-05-10 04:43:30|161.22|157.58|161.22|157.58|161.22|157.58|161.22|157.58|0
1652157830000|2022-05-10 04:43:50|161.09|157.45|161.15|157.51|161.15|157.51|161.09|157.45|0
1652157840000|2022-05-10 04:44:00|161.09|157.45|161.22|157.58|161.22|157.58|161.09|157.45|0
1652157850000|2022-05-10 04:44:10|161.09|157.45|161.09|157.45|161.09|157.45|161.09|157.45|0
1652157880000|2022-05-10 04:44:40|161.22|157.58|161.09|157.45|161.22|157.58|161.09|157.45|0
1652157900000|2022-05-10 04:45:00|160.88|157.24|160.88|157.24|160.88|157.24|160.88|157.24|0
1652157910000|2022-05-10 04:45:10|160.82|157.18|160.82|157.18|160.82|157.18|160.82|157.18|0
1652157930000|2022-05-10 04:45:30|160.95|157.31|160.95|157.31|160.95|157.31|160.95|157.31|0
1652157940000|2022-05-10 04:45:40|161.02|157.38|161.22|157.58|161.22|157.58|161.02|157.38|0
1652157950000|2022-05-10 04:45:50|161.35|157.71|161.35|157.71|161.35|157.71|161.35|157.71|0
1652157960000|2022-05-10 04:46:00|161.08|157.44|161.08|157.44|161.08|157.44|161.08|157.44|0
1652157970000|2022-05-10 04:46:10|161.22|157.58|161.22|157.58|161.22|157.58|161.22|157.58|0
1652157980000|2022-05-10 04:46:20|161.35|157.71|161.35|157.71|161.35|157.71|161.35|157.71|0
1652158010000|2022-05-10 04:46:50|161.22|157.58|161.35|157.71|161.35|157.71|161.22|157.58|0
1652158040000|2022-05-10 04:47:20|161.21|157.57|161.21|157.57|161.21|157.57|161.21|157.57|0
1652158060000|2022-05-10 04:47:40|161.08|157.44|161.35|157.71|161.35|157.71|161.08|157.44|0
1652158070000|2022-05-10 04:47:50|161.21|157.57|161.28|157.64|161.28|157.64|161.21|157.57|0
1652158080000|2022-05-10 04:48:00|161.21|157.57|161.35|157.71|161.35|157.71|161.21|157.57|0
1652158110000|2022-05-10 04:48:30|161.08|157.44|161.08|157.44|161.08|157.44|161.08|157.44|0
1652158120000|2022-05-10 04:48:40|161.21|157.57|161.21|157.57|161.35|157.71|161.21|157.57|0
1652158140000|2022-05-10 04:49:00|161.34|157.7|161.34|157.7|161.34|157.7|161.34|157.7|0
1652158170000|2022-05-10 04:49:30|161.21|157.57|161.21|157.57|161.21|157.57|161.21|157.57|0
1652158180000|2022-05-10 04:49:40|161.08|157.44|161.08|157.44|161.08|157.44|161.08|157.44|0
1652158200000|2022-05-10 04:50:00|160.95|157.31|160.95|157.31|160.95|157.31|160.95|157.31|0
1652158210000|2022-05-10 04:50:10|161.08|157.44|161.08|157.44|161.08|157.44|161.08|157.44|0
1652158220000|2022-05-10 04:50:20|161.21|157.57|161.08|157.44|161.21|157.57|161.08|157.44|0
1652158230000|2022-05-10 04:50:30|160.95|157.31|160.95|157.31|160.95|157.31|160.95|157.31|0
1652158240000|2022-05-10 04:50:40|161.08|157.44|160.81|157.17|161.08|157.44|160.68|157.04|0
1652158250000|2022-05-10 04:50:50|160.95|157.31|160.95|157.31|160.95|157.31|160.95|157.31|0
1652158260000|2022-05-10 04:51:00|160.81|157.17|160.88|157.24|160.88|157.24|160.81|157.17|0
1652158270000|2022-05-10 04:51:10|160.95|157.31|160.81|157.17|160.95|157.31|160.81|157.17|0
1652158280000|2022-05-10 04:51:20|160.68|157.04|160.68|157.04|160.68|157.04|160.68|157.04|0
1652158330000|2022-05-10 04:52:10|160.81|157.17|160.94|157.3|160.94|157.3|160.81|157.17|0
1652158350000|2022-05-10 04:52:30|160.81|157.17|160.81|157.17|160.81|157.17|160.81|157.17|0
1652158360000|2022-05-10 04:52:40|160.74|157.1|160.68|157.04|160.74|157.1|160.68|157.04|0
1652158390000|2022-05-10 04:53:10|160.81|157.17|160.81|157.17|160.81|157.17|160.81|157.17|0
1652158400000|2022-05-10 04:53:20|160.68|157.04|160.68|157.04|160.68|157.04|160.68|157.04|0
1652158420000|2022-05-10 04:53:40|160.81|157.17|160.81|157.17|160.81|157.17|160.81|157.17|0
1652158430000|2022-05-10 04:53:50|160.94|157.3|160.94|157.3|160.94|157.3|160.94|157.3|0
1652158440000|2022-05-10 04:54:00|160.81|157.17|160.81|157.17|160.81|157.17|160.81|157.17|0
1652158460000|2022-05-10 04:54:20|160.74|157.1|160.74|157.1|160.74|157.1|160.74|157.1|0
1652158470000|2022-05-10 04:54:30|160.81|157.17|160.61|156.97|160.81|157.17|160.61|156.97|0
1652158480000|2022-05-10 04:54:40|160.54|156.9|160.54|156.9|160.68|157.04|160.54|156.9|0
1652158500000|2022-05-10 04:55:00|160.28|156.64|160.28|156.64|160.28|156.64|160.28|156.64|0
1652158520000|2022-05-10 04:55:20|160.41|156.77|160.28|156.64|160.41|156.77|160.28|156.64|0
1652158530000|2022-05-10 04:55:30|160.15|156.51|160.15|156.51|160.15|156.51|160.15|156.51|0
1652158540000|2022-05-10 04:55:40|160.28|156.64|160.15|156.51|160.28|156.64|160.15|156.51|0
1652158560000|2022-05-10 04:56:00|160.01|156.37|160.01|156.37|160.08|156.44|160.01|156.37|0
1652158570000|2022-05-10 04:56:10|160.28|156.64|160.28|156.64|160.28|156.64|160.28|156.64|0
1652158590000|2022-05-10 04:56:30|160.15|156.51|160.15|156.51|160.15|156.51|160.15|156.51|0
1652158610000|2022-05-10 04:56:50|160.01|156.37|160.15|156.51|160.15|156.51|160.01|156.37|0
1652158620000|2022-05-10 04:57:00|160.41|156.77|160.94|157.3|160.94|157.3|160.41|156.77|0
1652158630000|2022-05-10 04:57:10|160.8|157.16|160.94|157.3|160.94|157.3|160.8|157.16|0
1652158640000|2022-05-10 04:57:20|161.07|157.43|161.33|157.69|161.33|157.69|161.07|157.43|0
1652158650000|2022-05-10 04:57:30|161.2|157.56|161.13|157.49|161.2|157.56|161.13|157.49|0
1652158660000|2022-05-10 04:57:40|161.07|157.43|161.07|157.43|161.07|157.43|161.07|157.43|0
1652158680000|2022-05-10 04:58:00|161.2|157.56|161.2|157.56|161.2|157.56|161.2|157.56|0
1652158690000|2022-05-10 04:58:10|161.33|157.69|161.33|157.69|161.33|157.69|161.33|157.69|0
1652158720000|2022-05-10 04:58:40|161.2|157.56|161.2|157.56|161.2|157.56|161.2|157.56|0
1652158730000|2022-05-10 04:58:50|161.13|157.49|161.13|157.49|161.13|157.49|161.07|157.43|0
1652158740000|2022-05-10 04:59:00|161.07|157.43|161.2|157.56|161.2|157.56|161.07|157.43|0
1652158750000|2022-05-10 04:59:10|161.13|157.49|161.13|157.49|161.13|157.49|161.13|157.49|0
1652158760000|2022-05-10 04:59:20|161.07|157.43|161.07|157.43|161.07|157.43|161.07|157.43|0
1652158770000|2022-05-10 04:59:30|161|157.36|161|157.36|161|157.36|161|157.36|0
1652158780000|2022-05-10 04:59:40|160.8|157.16|160.8|157.16|160.8|157.16|160.67|157.03|0
1652158790000|2022-05-10 04:59:50|160.73|157.09|160.67|157.03|160.73|157.09|160.67|157.03|0
1652158800000|2022-05-10 05:00:00|160.54|156.9|161.06|157.42|161.06|157.42|160.54|156.9|0
1652158810000|2022-05-10 05:00:10|161.13|157.49|161.06|157.42|161.13|157.49|161.06|157.42|0
1652158820000|2022-05-10 05:00:20|161.13|157.49|160.93|157.29|161.13|157.49|160.93|157.29|0
1652158830000|2022-05-10 05:00:30|161.06|157.42|160.93|157.29|161.2|157.56|160.93|157.29|0
1652158840000|2022-05-10 05:00:40|160.86|157.22|160.54|156.9|160.86|157.22|160.54|156.9|0
1652158850000|2022-05-10 05:00:50|160.4|156.76|160.67|157.03|160.67|157.03|160.4|156.76|0
1652158860000|2022-05-10 05:01:00|160.73|157.09|160.8|157.16|160.93|157.29|160.73|157.09|0
1652158870000|2022-05-10 05:01:10|160.93|157.29|160.93|157.29|160.99|157.35|160.93|157.29|0
1652158880000|2022-05-10 05:01:20|160.99|157.35|160.8|157.16|160.99|157.35|160.8|157.16|0
1652158890000|2022-05-10 05:01:30|160.67|157.03|160.8|157.16|160.8|157.16|160.67|157.03|0
1652158900000|2022-05-10 05:01:40|160.73|157.09|161.19|157.55|161.19|157.55|160.73|157.09|0
1652158920000|2022-05-10 05:02:00|161.33|157.69|161.33|157.69|161.33|157.69|161.33|157.69|0
1652158990000|2022-05-10 05:03:10|161.32|157.68|161.32|157.68|161.32|157.68|161.32|157.68|0
1652159000000|2022-05-10 05:03:20|161.19|157.55|161.19|157.55|161.19|157.55|161.19|157.55|0
1652159030000|2022-05-10 05:03:50|160.93|157.29|160.93|157.29|160.93|157.29|160.93|157.29|0
1652159040000|2022-05-10 05:04:00|160.99|157.35|160.99|157.35|160.99|157.35|160.99|157.35|0
1652159050000|2022-05-10 05:04:10|160.93|157.29|160.93|157.29|160.93|157.29|160.93|157.29|0
1652159060000|2022-05-10 05:04:20|160.79|157.15|160.79|157.15|160.79|157.15|160.79|157.15|0
1652159070000|2022-05-10 05:04:30|160.66|157.02|160.66|157.02|160.66|157.02|160.66|157.02|0
1652159080000|2022-05-10 05:04:40|160.53|156.89|160|156.36|160.53|156.89|160|156.36|0
1652159090000|2022-05-10 05:04:50|159.67|156.03|160|156.36|160|156.36|159.61|155.97|0
1652159100000|2022-05-10 05:05:00|160.13|156.49|160.07|156.43|160.13|156.49|160.07|156.43|0
1652159110000|2022-05-10 05:05:10|160.53|156.89|160.66|157.02|160.66|157.02|160.53|156.89|0
1652159120000|2022-05-10 05:05:20|160.79|157.15|161.19|157.55|161.19|157.55|160.79|157.15|0
1652159130000|2022-05-10 05:05:30|161.06|157.42|161.19|157.55|161.19|157.55|161.06|157.42|0
1652159140000|2022-05-10 05:05:40|161.32|157.68|161.19|157.55|161.32|157.68|161.19|157.55|0
1652159150000|2022-05-10 05:05:50|161.25|157.61|161.19|157.55|161.25|157.61|161.19|157.55|0
1652159160000|2022-05-10 05:06:00|161.06|157.42|161.32|157.68|161.32|157.68|161.06|157.42|0
1652159170000|2022-05-10 05:06:10|161.19|157.55|161.19|157.55|161.19|157.55|161.12|157.48|0
1652159180000|2022-05-10 05:06:20|161.32|157.68|161.19|157.55|161.32|157.68|161.19|157.55|0
1652159190000|2022-05-10 05:06:30|161.32|157.68|161.19|157.55|161.32|157.68|161.19|157.55|0
1652159200000|2022-05-10 05:06:40|161.32|157.68|161.32|157.68|161.32|157.68|161.32|157.68|0
1652159210000|2022-05-10 05:06:50|161.19|157.55|161.25|157.61|161.25|157.61|161.19|157.55|0
1652159220000|2022-05-10 05:07:00|161.32|157.68|160.92|157.28|161.32|157.68|160.92|157.28|0
1652159230000|2022-05-10 05:07:10|161.05|157.41|161.19|157.55|161.19|157.55|161.05|157.41|0
1652159240000|2022-05-10 05:07:20|161.05|157.41|161.19|157.55|161.19|157.55|161.05|157.41|0
1652159250000|2022-05-10 05:07:30|161.32|157.68|162.65|159.01|162.65|159.01|161.32|157.68|0
1652159260000|2022-05-10 05:07:40|162.51|158.87|162.25|158.61|162.51|158.87|162.25|158.61|0
1652159270000|2022-05-10 05:07:50|162.18|158.54|162.38|158.74|162.51|158.87|162.18|158.54|0
1652159280000|2022-05-10 05:08:00|162.25|158.61|162.51|158.87|162.51|158.87|162.25|158.61|0
1652159290000|2022-05-10 05:08:10|162.25|158.61|162.11|158.47|162.25|158.61|162.11|158.47|0
1652159300000|2022-05-10 05:08:20|161.98|158.34|162.25|158.61|162.25|158.61|161.98|158.34|0
1652159310000|2022-05-10 05:08:30|162.38|158.74|162.64|159|162.64|159|162.38|158.74|0
1652159320000|2022-05-10 05:08:40|163.58|159.94|163.44|159.8|163.58|159.94|163.31|159.67|0
1652159330000|2022-05-10 05:08:50|163.58|159.94|163.58|159.94|163.58|159.94|163.58|159.94|0
1652159340000|2022-05-10 05:09:00|163.44|159.8|163.71|160.07|163.71|160.07|163.44|159.8|0
1652159350000|2022-05-10 05:09:10|163.64|160|163.58|159.94|163.71|160.07|163.58|159.94|0
1652159360000|2022-05-10 05:09:20|163.44|159.8|163.64|160|163.64|160|163.44|159.8|0
1652159370000|2022-05-10 05:09:30|163.58|159.94|163.24|159.6|163.58|159.94|163.24|159.6|0
1652159380000|2022-05-10 05:09:40|163.18|159.54|163.44|159.8|163.44|159.8|163.18|159.54|0
1652159390000|2022-05-10 05:09:50|163.31|159.67|163.17|159.53|163.31|159.67|163.17|159.53|0
1652159400000|2022-05-10 05:10:00|163.44|159.8|163.44|159.8|163.57|159.93|163.44|159.8|0
1652159410000|2022-05-10 05:10:10|163.57|159.93|163.71|160.07|163.71|160.07|163.57|159.93|0
1652159420000|2022-05-10 05:10:20|163.57|159.93|163.71|160.07|163.71|160.07|163.57|159.93|0
1652159430000|2022-05-10 05:10:30|163.64|160|163.71|160.07|163.71|160.07|163.64|160|0
1652159440000|2022-05-10 05:10:40|163.64|160|163.64|160|163.64|160|163.64|160|0
1652159450000|2022-05-10 05:10:50|163.71|160.07|163.71|160.07|163.71|160.07|163.71|160.07|0
1652159460000|2022-05-10 05:11:00|163.57|159.93|163.71|160.07|163.71|160.07|163.57|159.93|0
1652159480000|2022-05-10 05:11:20|163.57|159.93|163.44|159.8|163.57|159.93|163.44|159.8|0
1652159490000|2022-05-10 05:11:30|163.57|159.93|163.44|159.8|163.57|159.93|163.44|159.8|0
1652159510000|2022-05-10 05:11:50|163.57|159.93|163.44|159.8|163.57|159.93|163.44|159.8|0
1652159520000|2022-05-10 05:12:00|163.57|159.93|163.31|159.67|163.57|159.93|163.31|159.67|0
1652159530000|2022-05-10 05:12:10|163.57|159.93|163.71|160.07|163.71|160.07|163.57|159.93|0
1652159540000|2022-05-10 05:12:20|163.7|160.06|163.7|160.06|163.7|160.06|163.7|160.06|0
1652159580000|2022-05-10 05:13:00|163.57|159.93|163.44|159.8|163.57|159.93|163.44|159.8|0
1652159590000|2022-05-10 05:13:10|163.57|159.93|163.57|159.93|163.57|159.93|163.57|159.93|0
1652159600000|2022-05-10 05:13:20|163.7|160.06|163.7|160.06|163.7|160.06|163.7|160.06|0
1652159610000|2022-05-10 05:13:30|163.57|159.93|163.57|159.93|163.57|159.93|163.5|159.86|0
1652159630000|2022-05-10 05:13:50|163.7|160.06|163.57|159.93|163.7|160.06|163.57|159.93|0
1652159640000|2022-05-10 05:14:00|163.7|160.06|163.7|160.06|163.7|160.06|163.7|160.06|0
1652159710000|2022-05-10 05:15:10|163.57|159.93|163.57|159.93|163.57|159.93|163.57|159.93|0
1652159720000|2022-05-10 05:15:20|163.43|159.79|163.3|159.66|163.43|159.79|163.3|159.66|0
1652159730000|2022-05-10 05:15:30|163.23|159.59|163.43|159.79|163.43|159.79|163.23|159.59|0
1652159740000|2022-05-10 05:15:40|163.3|159.66|163.03|159.39|163.3|159.66|163.03|159.39|0
1652159750000|2022-05-10 05:15:50|163.17|159.53|163.17|159.53|163.17|159.53|163.17|159.53|0
1652159760000|2022-05-10 05:16:00|163.03|159.39|163.03|159.39|163.03|159.39|163.03|159.39|0
1652159770000|2022-05-10 05:16:10|162.96|159.32|162.77|159.13|162.96|159.32|162.77|159.13|0
1652159780000|2022-05-10 05:16:20|162.83|159.19|162.9|159.26|162.9|159.26|162.83|159.19|0
1652159790000|2022-05-10 05:16:30|162.77|159.13|162.63|158.99|162.96|159.32|162.63|158.99|0
1652159800000|2022-05-10 05:16:40|162.56|158.92|162.96|159.32|163.03|159.39|162.56|158.92|0
1652159810000|2022-05-10 05:16:50|163.03|159.39|163.03|159.39|163.17|159.53|163.03|159.39|0
1652159820000|2022-05-10 05:17:00|163.1|159.46|162.77|159.13|163.1|159.46|162.77|159.13|0
1652159830000|2022-05-10 05:17:10|162.7|159.06|162.9|159.26|162.9|159.26|162.7|159.06|0
1652159840000|2022-05-10 05:17:20|163.03|159.39|163.16|159.52|163.16|159.52|162.9|159.26|0
1652159850000|2022-05-10 05:17:30|163.03|159.39|163.03|159.39|163.03|159.39|163.03|159.39|0
1652159860000|2022-05-10 05:17:40|162.83|159.19|162.7|159.06|162.9|159.26|162.7|159.06|0
1652159870000|2022-05-10 05:17:50|162.76|159.12|162.9|159.26|162.9|159.26|162.7|159.06|0
1652159880000|2022-05-10 05:18:00|163.03|159.39|163.03|159.39|163.03|159.39|163.03|159.39|0
1652159890000|2022-05-10 05:18:10|163.16|159.52|163.16|159.52|163.16|159.52|163.16|159.52|0
1652159900000|2022-05-10 05:18:20|163.03|159.39|163.3|159.66|163.3|159.66|163.03|159.39|0
1652159910000|2022-05-10 05:18:30|163.49|159.85|163.56|159.92|163.56|159.92|163.43|159.79|0
1652159920000|2022-05-10 05:18:40|163.7|160.06|163.56|159.92|163.7|160.06|163.56|159.92|0
1652159930000|2022-05-10 05:18:50|163.43|159.79|163.43|159.79|163.43|159.79|163.43|159.79|0
1652159940000|2022-05-10 05:19:00|163.36|159.72|163.43|159.79|163.43|159.79|163.36|159.72|0
1652159950000|2022-05-10 05:19:10|163.56|159.92|163.56|159.92|163.56|159.92|163.56|159.92|0
1652159960000|2022-05-10 05:19:20|163.49|159.85|163.49|159.85|163.49|159.85|163.49|159.85|0
1652159970000|2022-05-10 05:19:30|163.43|159.79|163.43|159.79|163.43|159.79|163.43|159.79|0
1652159980000|2022-05-10 05:19:40|163.29|159.65|163.29|159.65|163.29|159.65|163.29|159.65|0
1652159990000|2022-05-10 05:19:50|163.36|159.72|163.56|159.92|163.56|159.92|163.36|159.72|0
1652160000000|2022-05-10 05:20:00|163.49|159.85|163.36|159.72|163.49|159.85|163.36|159.72|0
1652160010000|2022-05-10 05:20:10|163.16|159.52|163.16|159.52|163.16|159.52|163.16|159.52|0
1652160020000|2022-05-10 05:20:20|163.29|159.65|163.29|159.65|163.29|159.65|163.22|159.58|0
1652160030000|2022-05-10 05:20:30|163.36|159.72|163.36|159.72|163.36|159.72|163.36|159.72|0
1652160040000|2022-05-10 05:20:40|163.43|159.79|163.29|159.65|163.43|159.79|163.29|159.65|0
1652160050000|2022-05-10 05:20:50|163.16|159.52|163.16|159.52|163.16|159.52|163.03|159.39|0
1652160060000|2022-05-10 05:21:00|163.09|159.45|163.09|159.45|163.16|159.52|163.09|159.45|0
1652160070000|2022-05-10 05:21:10|162.76|159.12|162.89|159.25|162.89|159.25|162.76|159.12|0
1652160080000|2022-05-10 05:21:20|162.76|159.12|162.63|158.99|162.76|159.12|162.49|158.85|0
1652160090000|2022-05-10 05:21:30|162.76|159.12|162.49|158.85|162.76|159.12|162.49|158.85|0
1652160100000|2022-05-10 05:21:40|162.23|158.59|162.29|158.65|162.36|158.72|162.23|158.59|0
1652160110000|2022-05-10 05:21:50|162.36|158.72|162.89|159.25|162.89|159.25|162.36|158.72|0
1652160120000|2022-05-10 05:22:00|162.36|158.72|162.36|158.72|162.42|158.78|162.36|158.72|0
1652160130000|2022-05-10 05:22:10|162.29|158.65|162.09|158.45|162.29|158.65|162.09|158.45|0
1652160140000|2022-05-10 05:22:20|161.96|158.32|162.16|158.52|162.23|158.59|161.96|158.32|0
1652160150000|2022-05-10 05:22:30|162.09|158.45|161.89|158.25|162.09|158.45|161.89|158.25|0
1652160160000|2022-05-10 05:22:40|161.96|158.32|161.96|158.32|161.96|158.32|161.96|158.32|0
1652160170000|2022-05-10 05:22:50|161.83|158.19|161.83|158.19|161.83|158.19|161.69|158.05|0
1652160180000|2022-05-10 05:23:00|161.96|158.32|161.89|158.25|161.96|158.32|161.56|157.92|0
1652160190000|2022-05-10 05:23:10|161.96|158.32|162.22|158.58|162.22|158.58|161.96|158.32|0
1652160200000|2022-05-10 05:23:20|162.36|158.72|162.36|158.72|162.36|158.72|162.22|158.58|0
1652160210000|2022-05-10 05:23:30|161.96|158.32|161.83|158.19|161.96|158.32|161.83|158.19|0
1652160220000|2022-05-10 05:23:40|161.76|158.12|161.83|158.19|161.83|158.19|161.76|158.12|0
1652160230000|2022-05-10 05:23:50|161.69|158.05|161.76|158.12|161.76|158.12|161.69|158.05|0
1652160240000|2022-05-10 05:24:00|161.69|158.05|161.56|157.92|161.69|158.05|161.56|157.92|0
1652160250000|2022-05-10 05:24:10|161.62|157.98|161.69|158.05|161.69|158.05|161.56|157.92|0
1652160260000|2022-05-10 05:24:20|161.76|158.12|161.89|158.25|161.89|158.25|161.76|158.12|0
1652160270000|2022-05-10 05:24:30|162.09|158.45|162.22|158.58|162.29|158.65|162.09|158.45|0
1652160280000|2022-05-10 05:24:40|162.09|158.45|162.09|158.45|162.09|158.45|162.09|158.45|0
1652160290000|2022-05-10 05:24:50|161.96|158.32|162.22|158.58|162.36|158.72|161.96|158.32|0
1652160300000|2022-05-10 05:25:00|162.29|158.65|162.22|158.58|162.29|158.65|162.22|158.58|0
1652160310000|2022-05-10 05:25:10|162.15|158.51|162.36|158.72|162.36|158.72|162.15|158.51|0
1652160320000|2022-05-10 05:25:20|162.35|158.71|162.22|158.58|162.35|158.71|162.22|158.58|0
1652160330000|2022-05-10 05:25:30|162.15|158.51|162.22|158.58|162.22|158.58|162.09|158.45|0
1652160340000|2022-05-10 05:25:40|162.35|158.71|162.35|158.71|162.35|158.71|162.35|158.71|0
1652160350000|2022-05-10 05:25:50|162.49|158.85|162.75|159.11|162.89|159.25|162.49|158.85|0
1652160360000|2022-05-10 05:26:00|162.62|158.98|162.42|158.78|162.62|158.98|162.42|158.78|0
1652160370000|2022-05-10 05:26:10|162.49|158.85|162.75|159.11|162.75|159.11|162.49|158.85|0
1652160380000|2022-05-10 05:26:20|162.89|159.25|163.15|159.51|163.15|159.51|162.89|159.25|0
1652160390000|2022-05-10 05:26:30|163.29|159.65|163.69|160.05|163.69|160.05|163.29|159.65|0
1652160400000|2022-05-10 05:26:40|163.62|159.98|163.55|159.91|163.62|159.98|163.55|159.91|0
1652160420000|2022-05-10 05:27:00|163.48|159.84|163.55|159.91|163.55|159.91|163.48|159.84|0
1652160430000|2022-05-10 05:27:10|163.68|160.04|163.68|160.04|163.68|160.04|163.68|160.04|0
1652160450000|2022-05-10 05:27:30|163.55|159.91|163.55|159.91|163.55|159.91|163.55|159.91|0
1652160460000|2022-05-10 05:27:40|163.42|159.78|163.42|159.78|163.42|159.78|163.42|159.78|0
1652160470000|2022-05-10 05:27:50|163.55|159.91|163.55|159.91|163.68|160.04|163.55|159.91|0
1652160480000|2022-05-10 05:28:00|163.42|159.78|163.68|160.04|163.68|160.04|163.42|159.78|0
1652160490000|2022-05-10 05:28:10|164.35|160.71|164.22|160.58|164.35|160.71|164.22|160.58|0
1652160500000|2022-05-10 05:28:20|164.48|160.84|164.22|160.58|164.48|160.84|164.22|160.58|0
1652160510000|2022-05-10 05:28:30|164.35|160.71|163.82|160.18|164.35|160.71|163.82|160.18|0
1652160520000|2022-05-10 05:28:40|164.35|160.71|164.28|160.64|164.48|160.84|164.28|160.64|0
1652160530000|2022-05-10 05:28:50|164.35|160.71|164.35|160.71|164.35|160.71|164.35|160.71|0
1652160540000|2022-05-10 05:29:00|164.22|160.58|164.08|160.44|164.35|160.71|164.08|160.44|0
1652160550000|2022-05-10 05:29:10|163.95|160.31|163.81|160.17|163.95|160.31|163.81|160.17|0
1652160560000|2022-05-10 05:29:20|164.01|160.37|164.15|160.51|164.15|160.51|164.01|160.37|0
1652160570000|2022-05-10 05:29:30|164.22|160.58|164.01|160.37|164.22|160.58|164.01|160.37|0
1652160580000|2022-05-10 05:29:40|164.08|160.44|164.15|160.51|164.22|160.58|164.08|160.44|0
1652160590000|2022-05-10 05:29:50|164.08|160.44|164.01|160.37|164.22|160.58|164.01|160.37|0
1652160600000|2022-05-10 05:30:00|164.08|160.44|163.95|160.31|164.08|160.44|163.81|160.17|0
1652160610000|2022-05-10 05:30:10|164.01|160.37|164.01|160.37|164.01|160.37|163.88|160.24|0
1652160620000|2022-05-10 05:30:20|164.08|160.44|164.14|160.5|164.14|160.5|164.01|160.37|0
1652160630000|2022-05-10 05:30:30|163.95|160.31|163.81|160.17|163.95|160.31|163.81|160.17|0
1652160640000|2022-05-10 05:30:40|163.95|160.31|163.95|160.31|163.95|160.31|163.95|160.31|0
1652160650000|2022-05-10 05:30:50|164.08|160.44|163.95|160.31|164.08|160.44|163.95|160.31|0
1652160660000|2022-05-10 05:31:00|164.14|160.5|164.21|160.57|164.21|160.57|164.14|160.5|0
1652160670000|2022-05-10 05:31:10|164.35|160.71|164.41|160.77|164.41|160.77|164.35|160.71|0
1652160680000|2022-05-10 05:31:20|164.48|160.84|164.88|161.24|164.88|161.24|164.48|160.84|0
1652160690000|2022-05-10 05:31:30|164.81|161.17|164.88|161.24|164.88|161.24|164.81|161.17|0
1652160700000|2022-05-10 05:31:40|165.02|161.38|164.88|161.24|165.02|161.38|164.88|161.24|0
1652160710000|2022-05-10 05:31:50|164.75|161.11|165.21|161.57|165.21|161.57|164.75|161.11|0
1652160720000|2022-05-10 05:32:00|165.28|161.64|165.15|161.51|165.28|161.64|165.15|161.51|0
1652160730000|2022-05-10 05:32:10|165.02|161.38|164.95|161.31|165.02|161.38|164.95|161.31|0
1652160740000|2022-05-10 05:32:20|164.81|161.17|164.75|161.11|164.81|161.17|164.75|161.11|0
1652160750000|2022-05-10 05:32:30|165.28|161.64|165.28|161.64|165.28|161.64|165.21|161.57|0
1652160770000|2022-05-10 05:32:50|165.15|161.51|165.42|161.78|165.42|161.78|165.15|161.51|0
1652160780000|2022-05-10 05:33:00|165.28|161.64|165.28|161.64|165.35|161.71|165.28|161.64|0
1652160790000|2022-05-10 05:33:10|165.35|161.71|165.42|161.78|165.42|161.78|165.35|161.71|0
1652160800000|2022-05-10 05:33:20|165.28|161.64|165.01|161.37|165.28|161.64|164.88|161.24|0
1652160810000|2022-05-10 05:33:30|164.88|161.24|164.75|161.11|164.88|161.24|164.75|161.11|0
1652160820000|2022-05-10 05:33:40|164.68|161.04|164.88|161.24|164.88|161.24|164.68|161.04|0
1652160830000|2022-05-10 05:33:50|164.61|160.97|164.75|161.11|164.88|161.24|164.61|160.97|0
1652160840000|2022-05-10 05:34:00|164.81|161.17|164.81|161.17|164.81|161.17|164.81|161.17|0
1652160850000|2022-05-10 05:34:10|165.01|161.37|165.28|161.64|165.28|161.64|165.01|161.37|0
1652160860000|2022-05-10 05:34:20|165.21|161.57|165.28|161.64|165.42|161.78|165.21|161.57|0
1652160870000|2022-05-10 05:34:30|165.42|161.78|165.41|161.77|165.42|161.78|165.41|161.77|0
1652160880000|2022-05-10 05:34:40|165.35|161.71|165.08|161.44|165.35|161.71|165.08|161.44|0
1652160890000|2022-05-10 05:34:50|165.15|161.51|165.15|161.51|165.28|161.64|165.15|161.51|0
1652160900000|2022-05-10 05:35:00|165.28|161.64|165.15|161.51|165.28|161.64|165.15|161.51|0
1652160910000|2022-05-10 05:35:10|165.01|161.37|165.28|161.64|165.28|161.64|165.01|161.37|0
1652160920000|2022-05-10 05:35:20|165.08|161.44|165.21|161.57|165.28|161.64|165.08|161.44|0
1652160930000|2022-05-10 05:35:30|165.28|161.64|165.15|161.51|165.28|161.64|165.15|161.51|0
1652160940000|2022-05-10 05:35:40|165.14|161.5|165.14|161.5|165.28|161.64|165.14|161.5|0
1652160950000|2022-05-10 05:35:50|165.21|161.57|165.07|161.43|165.21|161.57|165.07|161.43|0
1652160960000|2022-05-10 05:36:00|165.14|161.5|165.01|161.37|165.14|161.5|164.94|161.3|0
1652160970000|2022-05-10 05:36:10|165.07|161.43|165.01|161.37|165.07|161.43|165.01|161.37|0
1652160980000|2022-05-10 05:36:20|165.14|161.5|165.28|161.64|165.28|161.64|165.14|161.5|0
1652160990000|2022-05-10 05:36:30|165.41|161.77|165.41|161.77|165.41|161.77|165.41|161.77|0
1652161000000|2022-05-10 05:36:40|165.28|161.64|165.28|161.64|165.28|161.64|165.28|161.64|0
1652161010000|2022-05-10 05:36:50|165.34|161.7|165.41|161.77|165.41|161.77|165.34|161.7|0
1652161020000|2022-05-10 05:37:00|165.34|161.7|165.28|161.64|165.34|161.7|165.28|161.64|0
1652161030000|2022-05-10 05:37:10|165.41|161.77|165.28|161.64|165.41|161.77|165.28|161.64|0
1652161040000|2022-05-10 05:37:20|165.41|161.77|165.28|161.64|165.41|161.77|165.28|161.64|0
1652161050000|2022-05-10 05:37:30|165.34|161.7|165.41|161.77|165.41|161.77|165.28|161.64|0
1652161080000|2022-05-10 05:38:00|165.28|161.64|165.28|161.64|165.28|161.64|165.14|161.5|0
1652161090000|2022-05-10 05:38:10|165.41|161.77|165.34|161.7|165.41|161.77|165.34|161.7|0
1652161100000|2022-05-10 05:38:20|165.28|161.64|165.14|161.5|165.28|161.64|165.14|161.5|0
1652161110000|2022-05-10 05:38:30|165.01|161.37|165.14|161.5|165.14|161.5|165.01|161.37|0
1652161120000|2022-05-10 05:38:40|165.01|161.37|165.14|161.5|165.14|161.5|165.01|161.37|0
1652161130000|2022-05-10 05:38:50|165.01|161.37|165.14|161.5|165.14|161.5|165.01|161.37|0
1652161140000|2022-05-10 05:39:00|165.01|161.37|165.01|161.37|165.14|161.5|165.01|161.37|0
1652161150000|2022-05-10 05:39:10|165.14|161.5|165.14|161.5|165.14|161.5|165.14|161.5|0
1652161160000|2022-05-10 05:39:20|165.01|161.37|165.01|161.37|165.01|161.37|165.01|161.37|0
1652161170000|2022-05-10 05:39:30|164.94|161.3|164.94|161.3|164.94|161.3|164.94|161.3|0
1652161180000|2022-05-10 05:39:40|165.01|161.37|165.14|161.5|165.2|161.56|165.01|161.37|0
1652161190000|2022-05-10 05:39:50|165.34|161.7|165.41|161.77|165.41|161.77|165.34|161.7|0
1652161220000|2022-05-10 05:40:20|165.27|161.63|165.27|161.63|165.27|161.63|165.27|161.63|0
1652161230000|2022-05-10 05:40:30|165.34|161.7|165.2|161.56|165.34|161.7|165.2|161.56|0
1652161240000|2022-05-10 05:40:40|165.27|161.63|165.14|161.5|165.27|161.63|165|161.36|0
1652161250000|2022-05-10 05:40:50|164.93|161.29|165|161.36|165|161.36|164.93|161.29|0
1652161260000|2022-05-10 05:41:00|165.07|161.43|164.87|161.23|165.07|161.43|164.87|161.23|0
1652161270000|2022-05-10 05:41:10|164.73|161.09|164.73|161.09|164.73|161.09|164.73|161.09|0
1652161280000|2022-05-10 05:41:20|164.66|161.02|164.6|160.96|164.66|161.02|164.6|160.96|0
1652161290000|2022-05-10 05:41:30|164.73|161.09|164.73|161.09|164.73|161.09|164.73|161.09|0
1652161300000|2022-05-10 05:41:40|164.66|161.02|164.8|161.16|164.87|161.23|164.66|161.02|0
1652161310000|2022-05-10 05:41:50|164.73|161.09|164.93|161.29|164.93|161.29|164.73|161.09|0
1652161320000|2022-05-10 05:42:00|164.87|161.23|164.87|161.23|164.87|161.23|164.87|161.23|0
1652161330000|2022-05-10 05:42:10|164.8|161.16|164.87|161.23|164.87|161.23|164.8|161.16|0
1652161340000|2022-05-10 05:42:20|164.93|161.29|165.07|161.43|165.14|161.5|164.93|161.29|0
1652161350000|2022-05-10 05:42:30|165.14|161.5|164.6|160.96|165.14|161.5|164.6|160.96|0
1652161360000|2022-05-10 05:42:40|164.93|161.29|164.87|161.23|164.93|161.29|164.87|161.23|0
1652161370000|2022-05-10 05:42:50|164.73|161.09|164.87|161.23|164.87|161.23|164.73|161.09|0
1652161380000|2022-05-10 05:43:00|164.8|161.16|164.73|161.09|164.8|161.16|164.73|161.09|0
1652161390000|2022-05-10 05:43:10|164.66|161.02|164.73|161.09|164.73|161.09|164.66|161.02|0
1652161400000|2022-05-10 05:43:20|164.87|161.23|164.73|161.09|164.87|161.23|164.73|161.09|0
1652161410000|2022-05-10 05:43:30|164.8|161.16|164.6|160.96|164.87|161.23|164.6|160.96|0
1652161420000|2022-05-10 05:43:40|164.73|161.09|164.8|161.16|164.8|161.16|164.73|161.09|0
1652161430000|2022-05-10 05:43:50|164.87|161.23|164.8|161.16|164.87|161.23|164.73|161.09|0
1652161440000|2022-05-10 05:44:00|164.73|161.09|164.6|160.96|164.73|161.09|164.6|160.96|0
1652161450000|2022-05-10 05:44:10|164.46|160.82|164.46|160.82|164.46|160.82|164.33|160.69|0
1652161460000|2022-05-10 05:44:20|164.6|160.96|164.46|160.82|164.6|160.96|164.46|160.82|0
1652161470000|2022-05-10 05:44:30|164.93|161.29|164.86|161.22|164.93|161.29|164.86|161.22|0
1652161480000|2022-05-10 05:44:40|165|161.36|164.86|161.22|165|161.36|164.86|161.22|0
1652161490000|2022-05-10 05:44:50|164.79|161.15|164.73|161.09|164.79|161.15|164.73|161.09|0
1652161500000|2022-05-10 05:45:00|164.79|161.15|164.73|161.09|164.79|161.15|164.73|161.09|0
1652161510000|2022-05-10 05:45:10|164.79|161.15|164.79|161.15|164.86|161.22|164.79|161.15|0
1652161520000|2022-05-10 05:45:20|164.93|161.29|164.73|161.09|165|161.36|164.73|161.09|0
1652161530000|2022-05-10 05:45:30|165|161.36|164.93|161.29|165|161.36|164.93|161.29|0
1652161540000|2022-05-10 05:45:40|164.86|161.22|164.86|161.22|164.86|161.22|164.86|161.22|0
1652161550000|2022-05-10 05:45:50|164.93|161.29|164.86|161.22|165|161.36|164.86|161.22|0
1652161560000|2022-05-10 05:46:00|165|161.36|165.13|161.49|165.13|161.49|165|161.36|0
1652161570000|2022-05-10 05:46:10|165|161.36|164.86|161.22|165|161.36|164.86|161.22|0
1652161580000|2022-05-10 05:46:20|165|161.36|165.13|161.49|165.13|161.49|165|161.36|0
1652161600000|2022-05-10 05:46:40|164.23|160.59|164.16|160.52|164.23|160.59|164.16|160.52|0
1652161610000|2022-05-10 05:46:50|164.36|160.72|164.36|160.72|164.36|160.72|164.36|160.72|0
1652161680000|2022-05-10 05:48:00|164.29|160.65|164.23|160.59|164.29|160.65|164.23|160.59|0
1652161690000|2022-05-10 05:48:10|164.29|160.65|164.36|160.72|164.36|160.72|164.29|160.65|0
1652161740000|2022-05-10 05:49:00|164.29|160.65|164.29|160.65|164.29|160.65|164.29|160.65|0
1652161750000|2022-05-10 05:49:10|164.23|160.59|164.36|160.72|164.36|160.72|164.23|160.59|0
1652161760000|2022-05-10 05:49:20|164.23|160.59|164.36|160.72|164.36|160.72|164.23|160.59|0
1652161830000|2022-05-10 05:50:30|164.22|160.58|164.22|160.58|164.22|160.58|164.22|160.58|0
1652161840000|2022-05-10 05:50:40|164.15|160.51|164.36|160.72|164.36|160.72|164.15|160.51|0
1652161860000|2022-05-10 05:51:00|165.7|162.06|165.7|162.06|165.7|162.06|165.7|162.06|0
1652161870000|2022-05-10 05:51:10|166.04|162.4|165.7|162.06|166.04|162.4|165.7|162.06|0
1652161880000|2022-05-10 05:51:20|165.43|161.79|165.09|161.45|165.43|161.79|165.09|161.45|0
1652161890000|2022-05-10 05:51:30|165.3|161.66|165.09|161.45|165.3|161.66|165.09|161.45|0
1652161900000|2022-05-10 05:51:40|165.03|161.39|164.38|160.74|165.03|161.39|164.38|160.74|0
1652161910000|2022-05-10 05:51:50|164.51|160.87|164.38|160.74|164.51|160.87|164.38|160.74|0
1652161920000|2022-05-10 05:52:00|164.51|160.87|164.58|160.94|164.58|160.94|164.51|160.87|0
1652161930000|2022-05-10 05:52:10|164.65|161.01|164.51|160.87|164.65|161.01|164.51|160.87|0
1652161940000|2022-05-10 05:52:20|164.58|160.94|164.44|160.8|164.58|160.94|164.44|160.8|0
1652161950000|2022-05-10 05:52:30|164.24|160.6|164.24|160.6|164.24|160.6|164.24|160.6|0
1652161960000|2022-05-10 05:52:40|164.31|160.67|164.24|160.6|164.31|160.67|164.24|160.6|0
1652161970000|2022-05-10 05:52:50|164.11|160.47|164.24|160.6|164.24|160.6|164.11|160.47|0
1652161980000|2022-05-10 05:53:00|164.11|160.47|163.97|160.33|164.11|160.47|163.97|160.33|0
1652161990000|2022-05-10 05:53:10|163.9|160.26|163.97|160.33|163.97|160.33|163.9|160.26|0
1652162000000|2022-05-10 05:53:20|163.84|160.2|163.7|160.06|163.84|160.2|163.7|160.06|0
1652162010000|2022-05-10 05:53:30|163.43|159.79|162.63|158.99|163.43|159.79|162.63|158.99|0
1652162020000|2022-05-10 05:53:40|162.7|159.06|162.83|159.19|162.83|159.19|162.7|159.06|0
1652162030000|2022-05-10 05:53:50|162.76|159.12|162.9|159.26|162.9|159.26|162.76|159.12|0
1652162040000|2022-05-10 05:54:00|162.83|159.19|162.63|158.99|162.9|159.26|162.63|158.99|0
1652162050000|2022-05-10 05:54:10|161.43|157.79|161.76|158.12|161.83|158.19|161.43|157.79|0
1652162060000|2022-05-10 05:54:20|161.83|158.19|161.7|158.06|161.83|158.19|161.56|157.92|0
1652162070000|2022-05-10 05:54:30|161.83|158.19|162.1|158.46|162.1|158.46|161.83|158.19|0
1652162080000|2022-05-10 05:54:40|161.96|158.32|161.96|158.32|161.96|158.32|161.83|158.19|0
1652162090000|2022-05-10 05:54:50|161.83|158.19|161.76|158.12|161.83|158.19|161.76|158.12|0
1652162100000|2022-05-10 05:55:00|161.83|158.19|162.23|158.59|162.23|158.59|161.83|158.19|0
1652162110000|2022-05-10 05:55:10|162.36|158.72|162.23|158.59|162.36|158.72|162.23|158.59|0
1652162120000|2022-05-10 05:55:20|162.36|158.72|162.49|158.85|162.49|158.85|162.23|158.59|0
1652162130000|2022-05-10 05:55:30|162.36|158.72|162.36|158.72|162.36|158.72|162.23|158.59|0
1652162140000|2022-05-10 05:55:40|162.23|158.59|162.42|158.78|162.42|158.78|162.23|158.59|0
1652162150000|2022-05-10 05:55:50|162.49|158.85|162.63|158.99|162.63|158.99|162.49|158.85|0
1652162160000|2022-05-10 05:56:00|162.49|158.85|162.16|158.52|162.49|158.85|162.16|158.52|0
1652162170000|2022-05-10 05:56:10|162.09|158.45|161.83|158.19|162.09|158.45|161.83|158.19|0
1652162180000|2022-05-10 05:56:20|161.76|158.12|161.43|157.79|161.96|158.32|161.43|157.79|0
1652162190000|2022-05-10 05:56:30|161.56|157.92|161.43|157.79|161.56|157.92|161.43|157.79|0
1652162200000|2022-05-10 05:56:40|161.56|157.92|161.56|157.92|161.56|157.92|161.56|157.92|0
1652162210000|2022-05-10 05:56:50|161.76|158.12|161.96|158.32|161.96|158.32|161.76|158.12|0
1652162220000|2022-05-10 05:57:00|162.02|158.38|161.89|158.25|162.02|158.38|161.82|158.18|0
1652162230000|2022-05-10 05:57:10|161.82|158.18|161.69|158.05|161.82|158.18|161.69|158.05|0
1652162240000|2022-05-10 05:57:20|161.75|158.11|161.69|158.05|161.82|158.18|161.69|158.05|0
1652162260000|2022-05-10 05:57:40|161.56|157.92|161.75|158.11|161.75|158.11|161.56|157.92|0
1652162270000|2022-05-10 05:57:50|161.82|158.18|161.82|158.18|161.89|158.25|161.82|158.18|0
1652162280000|2022-05-10 05:58:00|161.89|158.25|161.89|158.25|161.89|158.25|161.89|158.25|0
1652162290000|2022-05-10 05:58:10|161.96|158.32|162.09|158.45|162.09|158.45|161.82|158.18|0
1652162300000|2022-05-10 05:58:20|162.02|158.38|161.82|158.18|162.02|158.38|161.82|158.18|0
1652162310000|2022-05-10 05:58:30|161.89|158.25|161.82|158.18|161.89|158.25|161.82|158.18|0
1652162330000|2022-05-10 05:58:50|161.69|158.05|161.56|157.92|161.69|158.05|161.42|157.78|0
1652162350000|2022-05-10 05:59:10|161.62|157.98|161.75|158.11|161.75|158.11|161.62|157.98|0
1652162360000|2022-05-10 05:59:20|161.89|158.25|161.95|158.31|161.95|158.31|161.89|158.25|0
1652162370000|2022-05-10 05:59:30|162.02|158.38|162.02|158.38|162.02|158.38|162.02|158.38|0
1652162380000|2022-05-10 05:59:40|161.82|158.18|161.69|158.05|161.82|158.18|161.69|158.05|0
1652162390000|2022-05-10 05:59:50|161.55|157.91|161.09|157.45|161.55|157.91|161.09|157.45|0
1652162400000|2022-05-10 06:00:00|161.15|157.51|161.29|157.65|161.29|157.65|161.15|157.51|0
1652162410000|2022-05-10 06:00:10|161.02|157.38|160.49|156.85|161.02|157.38|160.49|156.85|0
1652162420000|2022-05-10 06:00:20|160.22|156.58|160.36|156.72|160.36|156.72|160.09|156.45|0
1652162430000|2022-05-10 06:00:30|160.76|157.12|160.89|157.25|160.95|157.31|160.76|157.12|0
1652162440000|2022-05-10 06:00:40|160.69|157.05|160.82|157.18|160.82|157.18|160.69|157.05|0
1652162450000|2022-05-10 06:00:50|160.62|156.98|160.75|157.11|160.75|157.11|160.55|156.91|0
1652162460000|2022-05-10 06:01:00|160.49|156.85|160.55|156.91|160.55|156.91|160.49|156.85|0
1652162470000|2022-05-10 06:01:10|160.36|156.72|160.42|156.78|160.42|156.78|160.02|156.38|0
1652162480000|2022-05-10 06:01:20|160.49|156.85|160.49|156.85|160.62|156.98|160.49|156.85|0
1652162490000|2022-05-10 06:01:30|160.62|156.98|160.75|157.11|160.75|157.11|160.49|156.85|0
1652162500000|2022-05-10 06:01:40|160.95|157.31|161.02|157.38|161.48|157.84|160.95|157.31|0
1652162510000|2022-05-10 06:01:50|160.89|157.25|160.75|157.11|160.89|157.25|160.62|156.98|0
1652162520000|2022-05-10 06:02:00|160.82|157.18|160.82|157.18|160.82|157.18|160.82|157.18|0
1652162530000|2022-05-10 06:02:10|160.89|157.25|160.82|157.18|160.89|157.25|160.82|157.18|0
1652162540000|2022-05-10 06:02:20|160.68|157.04|160.89|157.25|160.89|157.25|160.68|157.04|0
1652162550000|2022-05-10 06:02:30|160.82|157.18|160.89|157.25|161.02|157.38|160.82|157.18|0
1652162560000|2022-05-10 06:02:40|160.88|157.24|160.82|157.18|160.88|157.24|160.75|157.11|0
1652162570000|2022-05-10 06:02:50|160.95|157.31|161.02|157.38|161.02|157.38|160.88|157.24|0
1652162580000|2022-05-10 06:03:00|160.95|157.31|161.02|157.38|161.02|157.38|160.88|157.24|0
1652162590000|2022-05-10 06:03:10|161.08|157.44|161.42|157.78|161.61|157.97|161.08|157.44|0
1652162600000|2022-05-10 06:03:20|161.35|157.71|161.42|157.78|161.42|157.78|161.28|157.64|0
1652162620000|2022-05-10 06:03:40|161.95|158.31|161.95|158.31|161.95|158.31|161.95|158.31|0
1652162630000|2022-05-10 06:03:50|162.08|158.44|162.35|158.71|162.35|158.71|162.08|158.44|0
1652162640000|2022-05-10 06:04:00|162.88|159.24|163.02|159.38|163.22|159.58|162.88|159.24|0
1652162650000|2022-05-10 06:04:10|162.75|159.11|162.88|159.24|162.88|159.24|162.55|158.91|0
1652162660000|2022-05-10 06:04:20|163.15|159.51|163.29|159.65|163.55|159.91|163.15|159.51|0
1652162670000|2022-05-10 06:04:30|163.48|159.84|163.48|159.84|163.48|159.84|163.42|159.78|0
1652162680000|2022-05-10 06:04:40|163.69|160.05|164.69|161.05|164.76|161.12|163.69|160.05|0
1652162690000|2022-05-10 06:04:50|164.49|160.85|164.63|160.99|164.63|160.99|164.29|160.65|0
1652162700000|2022-05-10 06:05:00|164.49|160.85|165.17|161.53|165.17|161.53|164.49|160.85|0
1652162710000|2022-05-10 06:05:10|165.37|161.73|165.5|161.86|165.57|161.93|165.37|161.73|0
1652162720000|2022-05-10 06:05:20|165.64|162|165.84|162.2|165.84|162.2|165.57|161.93|0
1652162730000|2022-05-10 06:05:30|165.77|162.13|165.71|162.07|165.77|162.13|165.71|162.07|0
1652162740000|2022-05-10 06:05:40|165.84|162.2|165.77|162.13|165.84|162.2|165.71|162.07|0
1652162750000|2022-05-10 06:05:50|165.98|162.34|166.11|162.47|166.25|162.61|165.98|162.34|0
1652162760000|2022-05-10 06:06:00|165.98|162.34|165.23|161.59|165.98|162.34|165.23|161.59|0
1652162770000|2022-05-10 06:06:10|165.3|161.66|165.17|161.53|165.3|161.66|165.1|161.46|0
1652162780000|2022-05-10 06:06:20|165.23|161.59|165.17|161.53|165.3|161.66|165.17|161.53|0
1652162790000|2022-05-10 06:06:30|164.96|161.32|165.17|161.53|165.17|161.53|164.9|161.26|0
1652162800000|2022-05-10 06:06:40|165.23|161.59|165.71|162.07|165.84|162.2|165.23|161.59|0
1652162810000|2022-05-10 06:06:50|165.57|161.93|165.3|161.66|165.57|161.93|165.3|161.66|0
1652162820000|2022-05-10 06:07:00|165.17|161.53|164.9|161.26|165.3|161.66|164.9|161.26|0
1652162830000|2022-05-10 06:07:10|164.76|161.12|165.17|161.53|165.17|161.53|164.76|161.12|0
1652162840000|2022-05-10 06:07:20|165.3|161.66|165.16|161.52|165.5|161.86|165.16|161.52|0
1652162850000|2022-05-10 06:07:30|165.03|161.39|164.76|161.12|165.03|161.39|164.76|161.12|0
1652162860000|2022-05-10 06:07:40|164.89|161.25|164.62|160.98|164.89|161.25|164.62|160.98|0
1652162870000|2022-05-10 06:07:50|164.76|161.12|164.62|160.98|164.76|161.12|164.62|160.98|0
1652162880000|2022-05-10 06:08:00|164.76|161.12|164.76|161.12|164.76|161.12|164.22|160.58|0
1652162890000|2022-05-10 06:08:10|164.62|160.98|164.82|161.18|164.82|161.18|164.62|160.98|0
1652162900000|2022-05-10 06:08:20|165.03|161.39|164.89|161.25|165.3|161.66|164.89|161.25|0
1652162910000|2022-05-10 06:08:30|164.96|161.32|164.89|161.25|164.96|161.32|164.82|161.18|0
1652162920000|2022-05-10 06:08:40|164.76|161.12|164.82|161.18|164.89|161.25|164.76|161.12|0
1652162930000|2022-05-10 06:08:50|164.76|161.12|164.82|161.18|164.96|161.32|164.62|160.98|0
1652162940000|2022-05-10 06:09:00|164.96|161.32|164.49|160.85|164.96|161.32|164.42|160.78|0
1652162950000|2022-05-10 06:09:10|164.42|160.78|164.62|160.98|164.62|160.98|164.42|160.78|0
1652162960000|2022-05-10 06:09:20|164.22|160.58|163.82|160.18|164.28|160.64|163.82|160.18|0
1652162970000|2022-05-10 06:09:30|163.68|160.04|163.68|160.04|163.68|160.04|163.68|160.04|0
1652162980000|2022-05-10 06:09:40|163.82|160.18|164.15|160.51|164.15|160.51|163.68|160.04|0
1652162990000|2022-05-10 06:09:50|164.01|160.37|164.08|160.44|164.08|160.44|163.95|160.31|0
1652163000000|2022-05-10 06:10:00|163.95|160.31|164.01|160.37|164.15|160.51|163.95|160.31|0
1652163010000|2022-05-10 06:10:10|163.81|160.17|164.08|160.44|164.08|160.44|163.81|160.17|0
1652163020000|2022-05-10 06:10:20|164.22|160.58|164.35|160.71|164.35|160.71|164.22|160.58|0
1652163030000|2022-05-10 06:10:30|164.28|160.64|164.22|160.58|164.49|160.85|164.22|160.58|0
1652163040000|2022-05-10 06:10:40|164.35|160.71|164.49|160.85|164.49|160.85|164.35|160.71|0
1652163050000|2022-05-10 06:10:50|164.42|160.78|164.42|160.78|164.42|160.78|164.42|160.78|0
1652163060000|2022-05-10 06:11:00|164.35|160.71|164.49|160.85|164.49|160.85|164.35|160.71|0
1652163070000|2022-05-10 06:11:10|164.42|160.78|164.42|160.78|164.42|160.78|164.42|160.78|0
1652163080000|2022-05-10 06:11:20|165.22|161.58|165.29|161.65|165.43|161.79|165.22|161.58|0
1652163090000|2022-05-10 06:11:30|165.43|161.79|165.7|162.06|165.7|162.06|165.43|161.79|0
1652163100000|2022-05-10 06:11:40|165.56|161.92|165.63|161.99|165.63|161.99|165.56|161.92|0
1652163110000|2022-05-10 06:11:50|165.56|161.92|165.36|161.72|165.56|161.92|165.29|161.65|0
1652163120000|2022-05-10 06:12:00|165.29|161.65|165.83|162.19|165.83|162.19|165.29|161.65|0
1652163130000|2022-05-10 06:12:10|166.03|162.39|165.97|162.33|166.03|162.39|165.97|162.33|0
1652163140000|2022-05-10 06:12:20|166.17|162.53|166.1|162.46|166.17|162.53|166.1|162.46|0
1652163150000|2022-05-10 06:12:30|166.03|162.39|166.1|162.46|166.17|162.53|166.03|162.39|0
1652163160000|2022-05-10 06:12:40|165.97|162.33|165.83|162.19|166.1|162.46|165.83|162.19|0
1652163170000|2022-05-10 06:12:50|165.7|162.06|165.7|162.06|165.7|162.06|165.7|162.06|0
1652163180000|2022-05-10 06:13:00|165.9|162.26|166.03|162.39|166.03|162.39|165.83|162.19|0
1652163190000|2022-05-10 06:13:10|165.76|162.12|165.56|161.92|165.76|162.12|165.56|161.92|0
1652163200000|2022-05-10 06:13:20|165.83|162.19|165.97|162.33|165.97|162.33|165.83|162.19|0
1652163210000|2022-05-10 06:13:30|166.03|162.39|165.83|162.19|166.03|162.39|165.83|162.19|0
1652163220000|2022-05-10 06:13:40|166.1|162.46|165.97|162.33|166.1|162.46|165.97|162.33|0
1652163230000|2022-05-10 06:13:50|166.37|162.73|166.64|163|166.78|163.14|166.37|162.73|0
1652163240000|2022-05-10 06:14:00|166.78|163.14|166.78|163.14|166.78|163.14|166.78|163.14|0
1652163250000|2022-05-10 06:14:10|166.51|162.87|166.37|162.73|166.57|162.93|166.37|162.73|0
1652163260000|2022-05-10 06:14:20|166.51|162.87|166.78|163.14|166.78|163.14|166.51|162.87|0
1652163270000|2022-05-10 06:14:30|166.64|163|166.64|163|166.64|163|166.51|162.87|0
1652163280000|2022-05-10 06:14:40|166.51|162.87|166.64|163|166.64|163|166.51|162.87|0
1652163290000|2022-05-10 06:14:50|166.78|163.14|166.64|163|166.78|163.14|166.64|163|0
1652163300000|2022-05-10 06:15:00|166.51|162.87|166.37|162.73|166.51|162.87|166.37|162.73|0
1652163310000|2022-05-10 06:15:10|166.24|162.6|166.1|162.46|166.24|162.6|165.97|162.33|0
1652163320000|2022-05-10 06:15:20|165.97|162.33|165.69|162.05|165.97|162.33|165.69|162.05|0
1652163330000|2022-05-10 06:15:30|165.76|162.12|165.42|161.78|165.76|162.12|165.29|161.65|0
1652163340000|2022-05-10 06:15:40|165.62|161.98|166.1|162.46|166.1|162.46|165.62|161.98|0
1652163350000|2022-05-10 06:15:50|165.96|162.32|165.83|162.19|165.96|162.32|165.69|162.05|0
1652163370000|2022-05-10 06:16:10|166.1|162.46|166.03|162.39|166.1|162.46|166.03|162.39|0
1652163380000|2022-05-10 06:16:20|165.83|162.19|166.03|162.39|166.03|162.39|165.83|162.19|0
1652163390000|2022-05-10 06:16:30|165.83|162.19|165.96|162.32|165.96|162.32|165.83|162.19|0
1652163400000|2022-05-10 06:16:40|166.03|162.39|165.83|162.19|166.03|162.39|165.83|162.19|0
1652163410000|2022-05-10 06:16:50|165.69|162.05|165.29|161.65|165.69|162.05|165.29|161.65|0
1652163420000|2022-05-10 06:17:00|165.42|161.78|165.42|161.78|165.42|161.78|165.35|161.71|0
1652163430000|2022-05-10 06:17:10|165.56|161.92|165.62|161.98|165.69|162.05|165.56|161.92|0
1652163440000|2022-05-10 06:17:20|165.69|162.05|166.23|162.59|166.23|162.59|165.69|162.05|0
1652163450000|2022-05-10 06:17:30|166.16|162.52|166.23|162.59|166.37|162.73|166.16|162.52|0
1652163460000|2022-05-10 06:17:40|166.1|162.46|165.96|162.32|166.1|162.46|165.96|162.32|0
1652163470000|2022-05-10 06:17:50|165.83|162.19|165.83|162.19|165.89|162.25|165.83|162.19|0
1652163480000|2022-05-10 06:18:00|165.96|162.32|166.1|162.46|166.1|162.46|165.96|162.32|0
1652163490000|2022-05-10 06:18:10|166.16|162.52|166.03|162.39|166.16|162.52|165.96|162.32|0
1652163500000|2022-05-10 06:18:20|166.23|162.59|166.1|162.46|166.23|162.59|166.1|162.46|0
1652163510000|2022-05-10 06:18:30|166.23|162.59|166.37|162.73|166.37|162.73|166.23|162.59|0
1652163520000|2022-05-10 06:18:40|166.23|162.59|166.03|162.39|166.23|162.59|166.03|162.39|0
1652163530000|2022-05-10 06:18:50|165.96|162.32|166.03|162.39|166.03|162.39|165.96|162.32|0
1652163540000|2022-05-10 06:19:00|166.1|162.46|165.75|162.11|166.1|162.46|165.75|162.11|0
1652163550000|2022-05-10 06:19:10|165.82|162.18|165.69|162.05|165.82|162.18|165.69|162.05|0
1652163560000|2022-05-10 06:19:20|165.55|161.91|165.48|161.84|165.55|161.91|165.48|161.84|0
1652163570000|2022-05-10 06:19:30|165.42|161.78|165.42|161.78|165.42|161.78|165.35|161.71|0
1652163580000|2022-05-10 06:19:40|165.69|162.05|166.09|162.45|166.09|162.45|165.69|162.05|0
1652163590000|2022-05-10 06:19:50|165.82|162.18|165.42|161.78|165.82|162.18|165.42|161.78|0
1652163600000|2022-05-10 06:20:00|165.62|161.98|165.96|162.32|165.96|162.32|165.62|161.98|0
1652163610000|2022-05-10 06:20:10|165.82|162.18|166.23|162.59|166.23|162.59|165.82|162.18|0
1652163620000|2022-05-10 06:20:20|166.36|162.72|166.36|162.72|166.64|163|166.36|162.72|0
1652163630000|2022-05-10 06:20:30|166.5|162.86|166.36|162.72|166.5|162.86|166.36|162.72|0
1652163640000|2022-05-10 06:20:40|166.5|162.86|166.77|163.13|166.77|163.13|166.5|162.86|0
1652163650000|2022-05-10 06:20:50|166.5|162.86|166.09|162.45|166.5|162.86|165.96|162.32|0
1652163660000|2022-05-10 06:21:00|166.23|162.59|166.23|162.59|166.23|162.59|166.23|162.59|0
1652163670000|2022-05-10 06:21:10|165.96|162.32|166.23|162.59|166.23|162.59|165.96|162.32|0
1652163680000|2022-05-10 06:21:20|166.29|162.65|166.23|162.59|166.29|162.65|166.23|162.59|0
1652163690000|2022-05-10 06:21:30|166.09|162.45|166.23|162.59|166.23|162.59|166.09|162.45|0
1652163700000|2022-05-10 06:21:40|166.29|162.65|166.5|162.86|166.5|162.86|166.29|162.65|0
1652163710000|2022-05-10 06:21:50|166.63|162.99|166.63|162.99|166.63|162.99|166.43|162.79|0
1652163720000|2022-05-10 06:22:00|166.77|163.13|166.63|162.99|166.77|163.13|166.63|162.99|0
1652163730000|2022-05-10 06:22:10|166.77|163.13|166.77|163.13|166.77|163.13|166.63|162.99|0
1652163740000|2022-05-10 06:22:20|166.63|162.99|166.63|162.99|166.63|162.99|166.63|162.99|0
1652163750000|2022-05-10 06:22:30|166.77|163.13|166.63|162.99|166.77|163.13|166.63|162.99|0
1652163760000|2022-05-10 06:22:40|166.5|162.86|166.7|163.06|166.77|163.13|166.5|162.86|0
1652163770000|2022-05-10 06:22:50|166.77|163.13|166.77|163.13|166.77|163.13|166.77|163.13|0
1652163840000|2022-05-10 06:24:00|166.63|162.99|166.77|163.13|166.77|163.13|166.63|162.99|0
1652163860000|2022-05-10 06:24:20|166.63|162.99|166.77|163.13|166.77|163.13|166.63|162.99|0
1652163900000|2022-05-10 06:25:00|166.76|163.12|166.76|163.12|166.76|163.12|166.76|163.12|0
1652163940000|2022-05-10 06:25:40|166.63|162.99|166.49|162.85|166.63|162.99|166.49|162.85|0
1652163950000|2022-05-10 06:25:50|166.36|162.72|166.22|162.58|166.49|162.85|166.22|162.58|0
1652163960000|2022-05-10 06:26:00|166.36|162.72|166.42|162.78|166.42|162.78|166.36|162.72|0
1652163970000|2022-05-10 06:26:10|166.63|162.99|166.63|162.99|166.63|162.99|166.63|162.99|0
1652163980000|2022-05-10 06:26:20|166.76|163.12|166.76|163.12|166.76|163.12|166.76|163.12|0
1652164000000|2022-05-10 06:26:40|166.63|162.99|166.63|162.99|166.63|162.99|166.63|162.99|0
1652164010000|2022-05-10 06:26:50|166.76|163.12|166.76|163.12|166.76|163.12|166.63|162.99|0
1652164020000|2022-05-10 06:27:00|166.63|162.99|166.63|162.99|166.63|162.99|166.49|162.85|0
1652164030000|2022-05-10 06:27:10|166.49|162.85|166.56|162.92|166.56|162.92|166.49|162.85|0
1652164040000|2022-05-10 06:27:20|166.63|162.99|166.42|162.78|166.63|162.99|166.42|162.78|0
1652164050000|2022-05-10 06:27:30|166.49|162.85|166.76|163.12|166.76|163.12|166.35|162.71|0
1652164060000|2022-05-10 06:27:40|166.63|162.99|166.55|162.91|166.63|162.99|166.55|162.91|0
1652164070000|2022-05-10 06:27:50|166.63|162.99|166.49|162.85|166.63|162.99|166.49|162.85|0
1652164080000|2022-05-10 06:28:00|166.55|162.91|166.76|163.12|166.76|163.12|166.55|162.91|0
1652164090000|2022-05-10 06:28:10|166.69|163.05|166.76|163.12|166.76|163.12|166.55|162.91|0
1652164100000|2022-05-10 06:28:20|166.69|163.05|166.35|162.71|166.69|163.05|166.35|162.71|0
1652164110000|2022-05-10 06:28:30|166.22|162.58|165.95|162.31|166.22|162.58|165.95|162.31|0
1652164120000|2022-05-10 06:28:40|165.68|162.04|165.81|162.17|165.81|162.17|165.68|162.04|0
1652164130000|2022-05-10 06:28:50|165.95|162.31|166.22|162.58|166.22|162.58|165.95|162.31|0
1652164140000|2022-05-10 06:29:00|165.81|162.17|165.81|162.17|166.35|162.71|165.81|162.17|0
1652164150000|2022-05-10 06:29:10|165.54|161.9|165.27|161.63|165.54|161.9|165.27|161.63|0
1652164160000|2022-05-10 06:29:20|165.54|161.9|165.4|161.76|165.67|162.03|165.4|161.76|0
1652164170000|2022-05-10 06:29:30|165.27|161.63|165.2|161.56|165.4|161.76|165.2|161.56|0
1652164180000|2022-05-10 06:29:40|165.4|161.76|165.13|161.49|165.4|161.76|165.13|161.49|0
1652164190000|2022-05-10 06:29:50|165|161.36|165.13|161.49|165.13|161.49|164.93|161.29|0
1652164200000|2022-05-10 06:30:00|165.27|161.63|165.27|161.63|165.27|161.63|165.27|161.63|0
1652164210000|2022-05-10 06:30:10|165.54|161.9|165.94|162.3|166.01|162.37|165.54|161.9|0
1652164220000|2022-05-10 06:30:20|166.01|162.37|166.08|162.44|166.08|162.44|165.94|162.3|0
1652164230000|2022-05-10 06:30:30|166.21|162.57|166.21|162.57|166.21|162.57|166.21|162.57|0
1652164240000|2022-05-10 06:30:40|166.08|162.44|166.35|162.71|166.35|162.71|166.08|162.44|0
1652164250000|2022-05-10 06:30:50|166.21|162.57|166.35|162.71|166.42|162.78|166.21|162.57|0
1652164260000|2022-05-10 06:31:00|166.41|162.77|166.49|162.85|166.49|162.85|166.35|162.71|0
1652164270000|2022-05-10 06:31:10|166.35|162.71|166.21|162.57|166.35|162.71|166.21|162.57|0
1652164280000|2022-05-10 06:31:20|166.35|162.71|166.35|162.71|166.35|162.71|166.35|162.71|0
1652164290000|2022-05-10 06:31:30|166.41|162.77|166.41|162.77|166.41|162.77|166.41|162.77|0
1652164300000|2022-05-10 06:31:40|166.28|162.64|166.48|162.84|166.48|162.84|166.21|162.57|0
1652164310000|2022-05-10 06:31:50|166.55|162.91|166.62|162.98|166.62|162.98|166.55|162.91|0
1652164320000|2022-05-10 06:32:00|166.76|163.12|166.76|163.12|166.76|163.12|166.62|162.98|0
1652164330000|2022-05-10 06:32:10|166.75|163.11|166.75|163.11|166.75|163.11|166.75|163.11|0
1652164360000|2022-05-10 06:32:40|166.62|162.98|166.68|163.04|166.75|163.11|166.62|162.98|0
1652164380000|2022-05-10 06:33:00|166.75|163.11|166.62|162.98|166.75|163.11|166.62|162.98|0
1652164390000|2022-05-10 06:33:10|166.35|162.71|166.35|162.71|166.35|162.71|166.28|162.64|0
1652164400000|2022-05-10 06:33:20|166.41|162.77|166.41|162.77|166.41|162.77|166.41|162.77|0
1652164410000|2022-05-10 06:33:30|166.48|162.84|166.35|162.71|166.48|162.84|166.35|162.71|0
1652164420000|2022-05-10 06:33:40|166.28|162.64|166.35|162.71|166.35|162.71|166.28|162.64|0
1652164430000|2022-05-10 06:33:50|166.41|162.77|166.35|162.71|166.41|162.77|166.28|162.64|0
1652164440000|2022-05-10 06:34:00|166.28|162.64|166.35|162.71|166.35|162.71|166.28|162.64|0
1652164450000|2022-05-10 06:34:10|166.27|162.63|166.27|162.63|166.27|162.63|166.27|162.63|0
1652164460000|2022-05-10 06:34:20|166.48|162.84|166.48|162.84|166.48|162.84|166.48|162.84|0
1652164470000|2022-05-10 06:34:30|166.41|162.77|166.27|162.63|166.41|162.77|166.27|162.63|0
1652164480000|2022-05-10 06:34:40|166.34|162.7|166.21|162.57|166.34|162.7|166.21|162.57|0
1652164490000|2022-05-10 06:34:50|166.34|162.7|166.34|162.7|166.41|162.77|166.27|162.63|0
1652164500000|2022-05-10 06:35:00|166.21|162.57|166.21|162.57|166.21|162.57|166.14|162.5|0
1652164510000|2022-05-10 06:35:10|166.14|162.5|166.54|162.9|166.54|162.9|166.14|162.5|0
1652164520000|2022-05-10 06:35:20|166.62|162.98|166.75|163.11|166.75|163.11|166.62|162.98|0
1652164550000|2022-05-10 06:35:50|166.61|162.97|166.61|162.97|166.75|163.11|166.61|162.97|0
1652164560000|2022-05-10 06:36:00|166.75|163.11|166.75|163.11|166.75|163.11|166.61|162.97|0
1652164570000|2022-05-10 06:36:10|166.68|163.04|166.61|162.97|166.68|163.04|166.61|162.97|0
1652164580000|2022-05-10 06:36:20|166.68|163.04|166.75|163.11|166.75|163.11|166.68|163.04|0
1652164600000|2022-05-10 06:36:40|166.61|162.97|166.48|162.84|166.61|162.97|166.48|162.84|0
1652164610000|2022-05-10 06:36:50|166.41|162.77|166.48|162.84|166.48|162.84|166.41|162.77|0
1652164620000|2022-05-10 06:37:00|166.61|162.97|166.61|162.97|166.61|162.97|166.61|162.97|0
1652164630000|2022-05-10 06:37:10|166.75|163.11|166.75|163.11|166.75|163.11|166.75|163.11|0
1652164760000|2022-05-10 06:39:20|167.83|164.19|168.24|164.6|168.24|164.6|167.83|164.19|0
1652164770000|2022-05-10 06:39:30|168.11|164.47|167.76|164.12|168.11|164.47|167.76|164.12|0
1652164780000|2022-05-10 06:39:40|167.83|164.19|167.15|163.51|167.83|164.19|167.15|163.51|0
1652164790000|2022-05-10 06:39:50|167.29|163.65|167.83|164.19|167.83|164.19|167.29|163.65|0
1652164800000|2022-05-10 06:40:00|168.11|164.47|167.7|164.06|168.17|164.53|167.63|163.99|0
1652164810000|2022-05-10 06:40:10|167.83|164.19|167.83|164.19|167.9|164.26|167.83|164.19|0
1652164830000|2022-05-10 06:40:30|167.76|164.12|167.83|164.19|167.97|164.33|167.76|164.12|0
1652164840000|2022-05-10 06:40:40|167.97|164.33|167.97|164.33|168.24|164.6|167.97|164.33|0
1652164850000|2022-05-10 06:40:50|167.83|164.19|167.83|164.19|167.83|164.19|167.83|164.19|0
1652164860000|2022-05-10 06:41:00|167.97|164.33|167.9|164.26|168.24|164.6|167.9|164.26|0
1652164870000|2022-05-10 06:41:10|167.83|164.19|167.97|164.33|167.97|164.33|167.83|164.19|0
1652164880000|2022-05-10 06:41:20|168.1|164.46|168.24|164.6|168.24|164.6|168.1|164.46|0
1652164900000|2022-05-10 06:41:40|168.1|164.46|168.24|164.6|168.24|164.6|168.1|164.46|0
1652164910000|2022-05-10 06:41:50|168.1|164.46|168.17|164.53|168.17|164.53|168.1|164.46|0
1652164920000|2022-05-10 06:42:00|168.3|164.66|168.17|164.53|168.3|164.66|168.17|164.53|0
1652164930000|2022-05-10 06:42:10|168.24|164.6|168.1|164.46|168.24|164.6|168.1|164.46|0
1652164940000|2022-05-10 06:42:20|168.51|164.87|168.78|165.14|168.78|165.14|168.51|164.87|0
1652164950000|2022-05-10 06:42:30|169.06|165.42|169.06|165.42|169.06|165.42|169.06|165.42|0
1652164960000|2022-05-10 06:42:40|168.92|165.28|168.92|165.28|169.06|165.42|168.92|165.28|0
1652164970000|2022-05-10 06:42:50|169.06|165.42|169.12|165.48|169.19|165.55|169.06|165.42|0
1652164980000|2022-05-10 06:43:00|169.06|165.42|169.19|165.55|169.19|165.55|169.06|165.42|0
1652164990000|2022-05-10 06:43:10|169.33|165.69|169.12|165.48|169.47|165.83|169.12|165.48|0
1652165000000|2022-05-10 06:43:20|169.19|165.55|169.19|165.55|169.19|165.55|169.19|165.55|0
1652165010000|2022-05-10 06:43:30|169.26|165.62|169.12|165.48|169.26|165.62|169.12|165.48|0
1652165020000|2022-05-10 06:43:40|169.19|165.55|169.47|165.83|169.47|165.83|169.19|165.55|0
1652165030000|2022-05-10 06:43:50|169.6|165.96|169.6|165.96|169.88|166.24|169.6|165.96|0
1652165040000|2022-05-10 06:44:00|169.74|166.1|169.47|165.83|169.88|166.24|169.47|165.83|0
1652165050000|2022-05-10 06:44:10|169.53|165.89|169.06|165.42|169.6|165.96|169.06|165.42|0
1652165060000|2022-05-10 06:44:20|169.19|165.55|169.39|165.75|169.47|165.83|169.19|165.55|0
1652165070000|2022-05-10 06:44:30|169.26|165.62|168.92|165.28|169.26|165.62|168.92|165.28|0
1652165080000|2022-05-10 06:44:40|169.19|165.55|169.6|165.96|169.6|165.96|169.19|165.55|0
1652165090000|2022-05-10 06:44:50|170.7|167.06|170.43|166.79|170.7|167.06|170.15|166.51|0
1652165100000|2022-05-10 06:45:00|170.56|166.92|170.84|167.2|170.84|167.2|170.56|166.92|0
1652165110000|2022-05-10 06:45:10|170.7|167.06|170.9|167.26|170.9|167.26|170.7|167.06|0
1652165120000|2022-05-10 06:45:20|170.84|167.2|170.7|167.06|170.84|167.2|170.7|167.06|0
1652165130000|2022-05-10 06:45:30|170.43|166.79|170.35|166.71|170.43|166.79|170.15|166.51|0
1652165140000|2022-05-10 06:45:40|170.29|166.65|170.15|166.51|170.29|166.65|170.15|166.51|0
1652165150000|2022-05-10 06:45:50|170.08|166.44|170.43|166.79|170.43|166.79|170.08|166.44|0
1652165160000|2022-05-10 06:46:00|170.56|166.92|170.98|167.34|170.98|167.34|170.56|166.92|0
1652165170000|2022-05-10 06:46:10|170.84|167.2|170.42|166.78|170.84|167.2|170.42|166.78|0
1652165180000|2022-05-10 06:46:20|170.56|166.92|170.42|166.78|170.56|166.92|170.42|166.78|0
1652165190000|2022-05-10 06:46:30|170.49|166.85|171.39|167.75|173.9|170.26|170.49|166.85|0
1652165200000|2022-05-10 06:46:40|171.46|167.82|170.97|167.33|171.46|167.82|170.97|167.33|0
1652165210000|2022-05-10 06:46:50|170.91|167.27|170.63|166.99|170.97|167.33|170.63|166.99|0
1652165220000|2022-05-10 06:47:00|170.05|166.41|169.57|165.93|170.05|166.41|169.57|165.93|0
1652165230000|2022-05-10 06:47:10|169.43|165.79|169.43|165.79|169.71|166.07|169.43|165.79|0
1652165240000|2022-05-10 06:47:20|169.63|165.99|169.57|165.93|169.7|166.06|169.57|165.93|0
1652165250000|2022-05-10 06:47:30|169.63|165.99|169.84|166.2|169.84|166.2|169.63|165.99|0
1652165260000|2022-05-10 06:47:40|169.75|166.11|170.09|166.45|170.09|166.45|169.75|166.11|0
1652165270000|2022-05-10 06:47:50|170.02|166.38|169.61|165.97|170.02|166.38|169.61|165.97|0
1652165280000|2022-05-10 06:48:00|169.41|165.77|169.14|165.5|169.41|165.77|169.14|165.5|0
1652165290000|2022-05-10 06:48:10|169|165.36|169.14|165.5|169.14|165.5|169|165.36|0
1652165300000|2022-05-10 06:48:20|169.2|165.56|169.21|165.57|169.21|165.57|169.08|165.44|0
1652165310000|2022-05-10 06:48:30|169.28|165.64|169.76|166.12|169.76|166.12|169.28|165.64|0
1652165320000|2022-05-10 06:48:40|170.03|166.39|169.83|166.19|170.1|166.46|169.83|166.19|0
1652165330000|2022-05-10 06:48:50|169.76|166.12|169.62|165.98|169.76|166.12|169.62|165.98|0
1652165340000|2022-05-10 06:49:00|169.49|165.85|169.35|165.71|169.49|165.85|169.35|165.71|0
1652165350000|2022-05-10 06:49:10|169.07|165.43|168.94|165.3|169.07|165.43|168.94|165.3|0
1652165360000|2022-05-10 06:49:20|168.8|165.16|169.35|165.71|169.35|165.71|168.8|165.16|0
1652165370000|2022-05-10 06:49:30|169.21|165.57|169.48|165.84|169.62|165.98|169.07|165.43|0
1652165380000|2022-05-10 06:49:40|169.35|165.71|169.41|165.77|169.41|165.77|169.35|165.71|0
1652165390000|2022-05-10 06:49:50|169.35|165.71|169.48|165.84|169.48|165.84|169.35|165.71|0
1652165400000|2022-05-10 06:50:00|169.55|165.91|168.94|165.3|169.55|165.91|168.94|165.3|0
1652165410000|2022-05-10 06:50:10|168.87|165.23|168.66|165.02|168.87|165.23|168.66|165.02|0
1652165430000|2022-05-10 06:50:30|168.53|164.89|168.53|164.89|168.53|164.89|168.53|164.89|0
1652165440000|2022-05-10 06:50:40|168.66|165.02|168.66|165.02|168.66|165.02|168.59|164.95|0
1652165450000|2022-05-10 06:50:50|169|165.36|169.07|165.43|169.07|165.43|169|165.36|0
1652165460000|2022-05-10 06:51:00|168.94|165.3|168.94|165.3|168.94|165.3|168.86|165.22|0
1652165470000|2022-05-10 06:51:10|168.86|165.22|168.86|165.22|168.86|165.22|168.8|165.16|0
1652165480000|2022-05-10 06:51:20|168.94|165.3|168.8|165.16|168.94|165.3|168.73|165.09|0
1652165490000|2022-05-10 06:51:30|169|165.36|169.07|165.43|169.07|165.43|169|165.36|0
1652165500000|2022-05-10 06:51:40|169|165.36|169.07|165.43|169.07|165.43|168.93|165.29|0
1652165510000|2022-05-10 06:51:50|169.21|165.57|169.21|165.57|169.21|165.57|169.21|165.57|0
1652165520000|2022-05-10 06:52:00|169.27|165.63|169.55|165.91|169.55|165.91|169.27|165.63|0
1652165530000|2022-05-10 06:52:10|169.62|165.98|169.62|165.98|169.62|165.98|169.55|165.91|0
1652165540000|2022-05-10 06:52:20|169.55|165.91|169.62|165.98|169.62|165.98|169.55|165.91|0
1652165550000|2022-05-10 06:52:30|169.55|165.91|169.96|166.32|169.96|166.32|169.55|165.91|0
1652165560000|2022-05-10 06:52:40|169.89|166.25|170.44|166.8|170.44|166.8|169.89|166.25|0
1652165570000|2022-05-10 06:52:50|170.37|166.73|170.71|167.07|170.85|167.21|170.37|166.73|0
1652165580000|2022-05-10 06:53:00|170.92|167.28|170.92|167.28|171.06|167.42|170.92|167.28|0
1652165590000|2022-05-10 06:53:10|171.13|167.49|171.19|167.55|171.4|167.76|171.13|167.49|0
1652165600000|2022-05-10 06:53:20|171.4|167.76|171.54|167.9|171.74|168.1|171.4|167.76|0
1652165610000|2022-05-10 06:53:30|171.68|168.04|171.26|167.62|171.68|168.04|171.26|167.62|0
1652165620000|2022-05-10 06:53:40|171.33|167.69|171.26|167.62|171.33|167.69|171.26|167.62|0
1652165630000|2022-05-10 06:53:50|171.13|167.49|171.33|167.69|171.33|167.69|171.13|167.49|0
1652165640000|2022-05-10 06:54:00|171.4|167.76|171.13|167.49|171.4|167.76|171.13|167.49|0
1652165650000|2022-05-10 06:54:10|170.64|167|170.44|166.8|170.64|167|170.3|166.66|0
1652165660000|2022-05-10 06:54:20|170.58|166.94|170.58|166.94|170.71|167.07|170.58|166.94|0
1652165670000|2022-05-10 06:54:30|170.5|166.86|170.64|167|170.71|167.07|170.5|166.86|0
1652165680000|2022-05-10 06:54:40|170.71|167.07|170.57|166.93|170.71|167.07|170.57|166.93|0
1652165690000|2022-05-10 06:54:50|170.64|167|170.78|167.14|170.78|167.14|170.57|166.93|0
1652165700000|2022-05-10 06:55:00|170.71|167.07|170.78|167.14|170.78|167.14|170.71|167.07|0
1652165710000|2022-05-10 06:55:10|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1652165720000|2022-05-10 06:55:20|170.92|167.28|170.99|167.35|170.99|167.35|170.92|167.28|0
1652165730000|2022-05-10 06:55:30|170.71|167.07|170.71|167.07|170.78|167.14|170.71|167.07|0
1652165740000|2022-05-10 06:55:40|170.78|167.14|170.64|167|170.78|167.14|170.64|167|0
1652165750000|2022-05-10 06:55:50|170.85|167.21|170.78|167.14|170.85|167.21|170.71|167.07|0
1652165760000|2022-05-10 06:56:00|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1652165770000|2022-05-10 06:56:10|170.85|167.21|171.4|167.76|171.4|167.76|170.85|167.21|0
1652165780000|2022-05-10 06:56:20|171.33|167.69|171.33|167.69|171.33|167.69|171.33|167.69|0
1652165790000|2022-05-10 06:56:30|171.26|167.62|171.33|167.69|171.33|167.69|171.26|167.62|0
1652165800000|2022-05-10 06:56:40|171.26|167.62|170.91|167.27|171.26|167.62|170.91|167.27|0
1652165810000|2022-05-10 06:56:50|170.85|167.21|170.71|167.07|170.85|167.21|170.71|167.07|0
1652165820000|2022-05-10 06:57:00|170.85|167.21|170.85|167.21|170.85|167.21|170.71|167.07|0
1652165830000|2022-05-10 06:57:10|170.98|167.34|171.26|167.62|171.26|167.62|170.91|167.27|0
1652165840000|2022-05-10 06:57:20|171.19|167.55|171.26|167.62|171.26|167.62|171.12|167.48|0
1652165850000|2022-05-10 06:57:30|171.33|167.69|171.26|167.62|171.33|167.69|171.26|167.62|0
1652165860000|2022-05-10 06:57:40|171.12|167.48|171.12|167.48|171.26|167.62|171.12|167.48|0
1652165870000|2022-05-10 06:57:50|171.32|167.68|171.12|167.48|171.4|167.76|171.12|167.48|0
1652165880000|2022-05-10 06:58:00|171.19|167.55|171.26|167.62|171.26|167.62|171.12|167.48|0
1652165890000|2022-05-10 06:58:10|171.19|167.55|171.67|168.03|171.67|168.03|171.19|167.55|0
1652165900000|2022-05-10 06:58:20|171.81|168.17|171.46|167.82|171.81|168.17|171.4|167.76|0
1652165910000|2022-05-10 06:58:30|171.26|167.62|171.32|167.68|171.4|167.76|171.26|167.62|0
1652165920000|2022-05-10 06:58:40|171.4|167.76|171.67|168.03|171.67|168.03|171.4|167.76|0
1652165930000|2022-05-10 06:58:50|171.81|168.17|171.67|168.03|171.81|168.17|171.67|168.03|0
1652165940000|2022-05-10 06:59:00|171.74|168.1|171.81|168.17|171.81|168.17|171.67|168.03|0
1652165950000|2022-05-10 06:59:10|171.6|167.96|171.39|167.75|171.6|167.96|171.39|167.75|0
1652165960000|2022-05-10 06:59:20|171.26|167.62|171.53|167.89|171.53|167.89|170.98|167.34|0
1652165970000|2022-05-10 06:59:30|171.39|167.75|171.6|167.96|171.67|168.03|171.39|167.75|0
1652165980000|2022-05-10 06:59:40|171.67|168.03|171.26|167.62|171.67|168.03|171.26|167.62|0
1652165990000|2022-05-10 06:59:50|171.32|167.68|170.77|167.13|171.32|167.68|170.77|167.13|0
1652166000000|2022-05-10 07:00:00|170.91|167.27|170.43|166.79|170.91|167.27|170.43|166.79|0
1652166010000|2022-05-10 07:00:10|170.63|166.99|170.5|166.86|170.98|167.34|170.5|166.86|0
1652166020000|2022-05-10 07:00:20|170.02|166.38|169.74|166.1|170.02|166.38|169.74|166.1|0
1652166030000|2022-05-10 07:00:30|169.61|165.97|169.47|165.83|169.67|166.03|169.33|165.69|0
1652166040000|2022-05-10 07:00:40|169.33|165.69|169.74|166.1|169.74|166.1|169.26|165.62|0
1652166050000|2022-05-10 07:00:50|170.02|166.38|169.33|165.69|170.15|166.51|169.33|165.69|0
1652166060000|2022-05-10 07:01:00|169.47|165.83|169.74|166.1|170.02|166.38|169.47|165.83|0
1652166070000|2022-05-10 07:01:10|170.22|166.58|169.74|166.1|170.22|166.58|169.74|166.1|0
1652166080000|2022-05-10 07:01:20|169.47|165.83|169.61|165.97|169.74|166.1|169.47|165.83|0
1652166090000|2022-05-10 07:01:30|169.47|165.83|169.47|165.83|169.47|165.83|169.47|165.83|0
1652166100000|2022-05-10 07:01:40|169.4|165.76|169.47|165.83|169.47|165.83|169.33|165.69|0
1652166110000|2022-05-10 07:01:50|169.12|165.48|169.19|165.55|169.26|165.62|169.12|165.48|0
1652166120000|2022-05-10 07:02:00|168.85|165.21|168.99|165.35|168.99|165.35|168.78|165.14|0
1652166130000|2022-05-10 07:02:10|168.92|165.28|168.99|165.35|169.19|165.55|168.92|165.28|0
1652166140000|2022-05-10 07:02:20|169.06|165.42|168.65|165.01|169.06|165.42|168.65|165.01|0
1652166150000|2022-05-10 07:02:30|168.92|165.28|168.92|165.28|169.06|165.42|168.92|165.28|0
1652166160000|2022-05-10 07:02:40|169.06|165.42|169.19|165.55|169.19|165.55|169.06|165.42|0
1652166170000|2022-05-10 07:02:50|169.26|165.62|168.98|165.34|169.33|165.69|168.98|165.34|0
1652166180000|2022-05-10 07:03:00|169.06|165.42|169.12|165.48|169.12|165.48|168.78|165.14|0
1652166190000|2022-05-10 07:03:10|168.92|165.28|169.19|165.55|169.19|165.55|168.92|165.28|0
1652166200000|2022-05-10 07:03:20|169.6|165.96|169.74|166.1|169.74|166.1|169.6|165.96|0
1652166210000|2022-05-10 07:03:30|169.81|166.17|169.6|165.96|169.81|166.17|169.33|165.69|0
1652166220000|2022-05-10 07:03:40|169.33|165.69|169.33|165.69|169.47|165.83|169.33|165.69|0
1652166230000|2022-05-10 07:03:50|169.19|165.55|169.05|165.41|169.19|165.55|169.05|165.41|0
1652166240000|2022-05-10 07:04:00|168.98|165.34|168.37|164.73|168.98|165.34|168.37|164.73|0
1652166250000|2022-05-10 07:04:10|168.23|164.59|168.23|164.59|168.44|164.8|168.23|164.59|0
1652166260000|2022-05-10 07:04:20|168.3|164.66|168.57|164.93|168.57|164.93|168.3|164.66|0
1652166270000|2022-05-10 07:04:30|168.78|165.14|168.3|164.66|168.78|165.14|168.3|164.66|0
1652166280000|2022-05-10 07:04:40|168.1|164.46|168.37|164.73|168.37|164.73|168.1|164.46|0
1652166290000|2022-05-10 07:04:50|168.44|164.8|168.1|164.46|168.44|164.8|168.1|164.46|0
1652166300000|2022-05-10 07:05:00|167.97|164.85|167.97|164.85|167.97|164.85|167.97|164.85|0
1652166310000|2022-05-10 07:05:10|167.9|164.78|168.52|165.4|168.52|165.4|167.9|164.78|0
1652166320000|2022-05-10 07:05:20|168.66|165.54|168.72|165.6|168.79|165.67|168.58|165.46|0
1652166330000|2022-05-10 07:05:30|168.93|165.81|169.07|165.95|169.07|165.95|168.93|165.81|0
1652166340000|2022-05-10 07:05:40|169.2|166.08|169.34|166.22|169.34|166.22|169.2|166.08|0
1652166350000|2022-05-10 07:05:50|169.48|166.36|170.3|167.18|170.3|167.18|169.34|166.22|0
1652166360000|2022-05-10 07:06:00|170.16|167.04|169.61|166.49|170.16|167.04|169.61|166.49|0
1652166370000|2022-05-10 07:06:10|169.27|166.15|169.34|166.22|169.34|166.22|169.06|165.94|0
1652166380000|2022-05-10 07:06:20|169.61|166.49|169.2|166.08|169.61|166.49|169.2|166.08|0
1652166390000|2022-05-10 07:06:30|169.48|166.36|169.27|166.15|169.48|166.36|169.2|166.08|0
1652166400000|2022-05-10 07:06:40|168.86|165.74|168.93|165.81|169.06|165.94|168.86|165.74|0
1652166410000|2022-05-10 07:06:50|169.06|165.94|169.06|165.94|169.47|166.35|169.06|165.94|0
1652166420000|2022-05-10 07:07:00|169.34|166.22|169.13|166.01|169.34|166.22|169.13|166.01|0
1652166430000|2022-05-10 07:07:10|169.2|166.08|169.89|166.77|169.89|166.77|169.2|166.08|0
1652166440000|2022-05-10 07:07:20|169.61|166.49|170.02|166.9|170.02|166.9|169.61|166.49|0
1652166450000|2022-05-10 07:07:30|169.89|166.77|170.78|167.66|170.78|167.66|169.89|166.77|0
1652166460000|2022-05-10 07:07:40|170.64|167.52|170.23|167.11|170.64|167.52|170.23|167.11|0
1652166470000|2022-05-10 07:07:50|170.09|166.97|170.3|167.18|170.3|167.18|170.09|166.97|0
1652166480000|2022-05-10 07:08:00|170.57|167.45|170.85|167.73|170.91|167.79|170.57|167.45|0
1652166490000|2022-05-10 07:08:10|170.57|167.45|170.71|167.59|170.71|167.59|170.3|167.18|0
1652166500000|2022-05-10 07:08:20|170.57|167.45|170.57|167.45|170.64|167.52|170.57|167.45|0
1652166510000|2022-05-10 07:08:30|170.16|167.04|169.61|166.49|170.16|167.04|169.61|166.49|0
1652166520000|2022-05-10 07:08:40|169.68|166.56|169.06|165.94|169.68|166.56|169.06|165.94|0
1652166530000|2022-05-10 07:08:50|168.92|165.8|168.38|165.26|168.92|165.8|168.38|165.26|0
1652166540000|2022-05-10 07:09:00|168.31|165.19|168.65|165.53|168.65|165.53|168.31|165.19|0
1652166550000|2022-05-10 07:09:10|169.33|166.21|168.58|165.46|169.33|166.21|168.51|165.39|0
1652166560000|2022-05-10 07:09:20|168.51|165.39|168.1|164.98|168.51|165.39|168.1|164.98|0
1652166570000|2022-05-10 07:09:30|168.65|165.53|168.65|165.53|168.92|165.8|168.65|165.53|0
1652166580000|2022-05-10 07:09:40|168.31|165.19|168.38|165.26|168.44|165.32|168.31|165.19|0
1652166590000|2022-05-10 07:09:50|168.03|164.91|167.62|164.5|168.03|164.91|167.62|164.5|0
1652166600000|2022-05-10 07:10:00|167.42|164.3|167.35|164.23|167.42|164.3|167.29|164.17|0
1652166610000|2022-05-10 07:10:10|167.42|164.3|167.42|164.3|167.76|164.64|167.29|164.17|0
1652166620000|2022-05-10 07:10:20|167.29|164.17|166.88|163.76|167.29|164.17|166.88|163.76|0
1652166630000|2022-05-10 07:10:30|166.54|163.42|166.2|163.08|166.54|163.42|166.2|163.08|0
1652166640000|2022-05-10 07:10:40|166.33|163.21|166.74|163.62|166.74|163.62|166.33|163.21|0
1652166650000|2022-05-10 07:10:50|166.67|163.55|166.61|163.49|166.67|163.55|166.47|163.35|0
1652166660000|2022-05-10 07:11:00|166.53|163.41|166.81|163.69|166.81|163.69|166.53|163.41|0
1652166670000|2022-05-10 07:11:10|166.67|163.55|165.93|162.81|166.67|163.55|165.93|162.81|0
1652166680000|2022-05-10 07:11:20|165.79|162.67|165.39|162.27|165.79|162.67|165.39|162.27|0
1652166690000|2022-05-10 07:11:30|165.45|162.33|165.66|162.54|165.66|162.54|165.39|162.27|0
1652166700000|2022-05-10 07:11:40|165.79|162.67|165.52|162.4|165.79|162.67|165.52|162.4|0
1652166710000|2022-05-10 07:11:50|165.12|162|165.25|162.13|165.25|162.13|165.12|162|0
1652166720000|2022-05-10 07:12:00|165.52|162.4|165.18|162.06|165.52|162.4|165.18|162.06|0
1652166730000|2022-05-10 07:12:10|165.11|161.99|165.25|162.13|165.38|162.26|165.11|161.99|0
1652166740000|2022-05-10 07:12:20|165.38|162.26|165.38|162.26|165.52|162.4|165.38|162.26|0
1652166750000|2022-05-10 07:12:30|165.52|162.4|166.33|163.21|166.33|163.21|165.52|162.4|0
1652166760000|2022-05-10 07:12:40|166.6|163.48|166.47|163.35|166.6|163.48|166.06|162.94|0
1652166770000|2022-05-10 07:12:50|166.33|163.21|166.2|163.08|166.33|163.21|166.2|163.08|0
1652166780000|2022-05-10 07:13:00|165.92|162.8|165.85|162.73|165.92|162.8|165.45|162.33|0
1652166790000|2022-05-10 07:13:10|166.06|162.94|166.2|163.08|166.26|163.14|166.06|162.94|0
1652166800000|2022-05-10 07:13:20|165.65|162.53|165.38|162.26|165.65|162.53|165.31|162.19|0
1652166810000|2022-05-10 07:13:30|165.18|162.06|165.18|162.06|165.18|162.06|164.98|161.86|0
1652166820000|2022-05-10 07:13:40|165.52|162.4|166.06|162.94|166.06|162.94|165.52|162.4|0
1652166830000|2022-05-10 07:13:50|166.33|163.21|166.6|163.48|166.6|163.48|166.33|163.21|0
1652166840000|2022-05-10 07:14:00|166.67|163.55|166.67|163.55|167.01|163.89|166.67|163.55|0
1652166850000|2022-05-10 07:14:10|166.47|163.35|165.99|162.87|166.6|163.48|165.99|162.87|0
1652166860000|2022-05-10 07:14:20|166.06|162.94|166.33|163.21|166.33|163.21|165.99|162.87|0
1652166870000|2022-05-10 07:14:30|165.99|162.87|166.6|163.48|166.6|163.48|165.92|162.8|0
1652166880000|2022-05-10 07:14:40|166.74|163.62|167.01|163.89|167.07|163.95|166.74|163.62|0
1652166890000|2022-05-10 07:14:50|166.74|163.62|167.42|164.3|167.42|164.3|166.74|163.62|0
1652166900000|2022-05-10 07:15:00|166.94|163.82|165.99|162.87|166.94|163.82|165.99|162.87|0
1652166910000|2022-05-10 07:15:10|165.92|162.8|166.12|163|166.12|163|165.65|162.53|0
1652166920000|2022-05-10 07:15:20|166.39|163.27|166.73|163.61|166.87|163.75|166.39|163.27|0
1652166930000|2022-05-10 07:15:30|166.66|163.54|167.28|164.16|167.28|164.16|166.66|163.54|0
1652166940000|2022-05-10 07:15:40|167.55|164.43|167.69|164.57|168.1|164.98|167.55|164.43|0
1652166950000|2022-05-10 07:15:50|167.62|164.5|167.01|163.89|167.62|164.5|167.01|163.89|0
1652166960000|2022-05-10 07:16:00|167.14|164.02|168.09|164.97|168.23|165.11|167.14|164.02|0
1652166970000|2022-05-10 07:16:10|168.57|165.45|168.57|165.45|168.57|165.45|168.37|165.25|0
1652166980000|2022-05-10 07:16:20|168.09|164.97|168.78|165.66|169.05|165.93|168.09|164.97|0
1652166990000|2022-05-10 07:16:30|168.5|165.38|168.16|165.04|168.5|165.38|168.16|165.04|0
1652167000000|2022-05-10 07:16:40|168.02|164.9|168.23|165.11|168.23|165.11|167.82|164.7|0
1652167010000|2022-05-10 07:16:50|168.37|165.25|168.71|165.59|168.71|165.59|168.37|165.25|0
1652167020000|2022-05-10 07:17:00|168.5|165.38|169.39|166.27|169.39|166.27|168.5|165.38|0
1652167030000|2022-05-10 07:17:10|169.6|166.48|169.66|166.54|169.73|166.61|169.6|166.48|0
1652167040000|2022-05-10 07:17:20|169.6|166.48|169.11|165.99|169.6|166.48|169.11|165.99|0
1652167050000|2022-05-10 07:17:30|168.84|165.72|169.11|165.99|169.11|165.99|168.84|165.72|0
1652167060000|2022-05-10 07:17:40|169.05|165.93|169.11|165.99|169.11|165.99|169.05|165.93|0
1652167070000|2022-05-10 07:17:50|169.19|166.07|169.73|166.61|169.73|166.61|169.19|166.07|0
1652167080000|2022-05-10 07:18:00|169.87|166.75|169.19|166.07|169.87|166.75|169.19|166.07|0
1652167090000|2022-05-10 07:18:10|169.46|166.34|169.32|166.2|169.46|166.34|169.05|165.93|0
1652167100000|2022-05-10 07:18:20|169.18|166.06|169.18|166.06|169.18|166.06|169.05|165.93|0
1652167110000|2022-05-10 07:18:30|168.84|165.72|168.09|164.97|168.84|165.72|168.09|164.97|0
1652167120000|2022-05-10 07:18:40|168.02|164.9|167.82|164.7|168.02|164.9|167.68|164.56|0
1652167130000|2022-05-10 07:18:50|167.95|164.83|167.61|164.49|167.95|164.83|167.61|164.49|0
1652167140000|2022-05-10 07:19:00|167.68|164.56|168.5|165.38|168.64|165.52|167.68|164.56|0
1652167150000|2022-05-10 07:19:10|168.98|165.86|168.57|165.45|168.98|165.86|168.57|165.45|0
1652167160000|2022-05-10 07:19:20|168.64|165.52|168.02|164.9|168.64|165.52|168.02|164.9|0
1652167170000|2022-05-10 07:19:30|167.82|164.7|167.61|164.49|167.82|164.7|167.61|164.49|0
1652167180000|2022-05-10 07:19:40|167.47|164.35|167.47|164.35|167.54|164.42|167.41|164.29|0
1652167190000|2022-05-10 07:19:50|167.54|164.42|167.68|164.56|167.95|164.83|167.54|164.42|0
1652167200000|2022-05-10 07:20:00|167.54|164.42|167.82|164.7|167.82|164.7|167.54|164.42|0
1652167210000|2022-05-10 07:20:10|167.75|164.63|167.75|164.63|167.95|164.83|167.75|164.63|0
1652167220000|2022-05-10 07:20:20|168.09|164.97|168.02|164.9|168.56|165.44|168.02|164.9|0
1652167230000|2022-05-10 07:20:30|168.29|165.17|168.5|165.38|168.7|165.58|168.29|165.17|0
1652167240000|2022-05-10 07:20:40|168.7|165.58|168.84|165.72|168.84|165.72|168.7|165.58|0
1652167250000|2022-05-10 07:20:50|168.77|165.65|168.77|165.65|168.84|165.72|168.77|165.65|0
1652167260000|2022-05-10 07:21:00|168.84|165.72|168.77|165.65|168.84|165.72|168.7|165.58|0
1652167270000|2022-05-10 07:21:10|169.18|166.06|169.59|166.47|169.59|166.47|169.11|165.99|0
1652167280000|2022-05-10 07:21:20|169.32|166.2|169.32|166.2|169.32|166.2|168.91|165.79|0
1652167290000|2022-05-10 07:21:30|169.38|166.26|169.25|166.13|169.38|166.26|169.25|166.13|0
1652167300000|2022-05-10 07:21:40|169.32|166.2|168.97|165.85|169.32|166.2|168.97|165.85|0
1652167310000|2022-05-10 07:21:50|169.04|165.92|169.32|166.2|169.32|166.2|169.04|165.92|0
1652167320000|2022-05-10 07:22:00|169.45|166.33|168.56|165.44|169.45|166.33|168.56|165.44|0
1652167330000|2022-05-10 07:22:10|168.36|165.24|168.5|165.38|168.5|165.38|168.09|164.97|0
1652167340000|2022-05-10 07:22:20|168.77|165.65|168.91|165.79|168.97|165.85|168.77|165.65|0
1652167350000|2022-05-10 07:22:30|168.77|165.65|168.77|165.65|168.77|165.65|168.77|165.65|0
1652167360000|2022-05-10 07:22:40|168.91|165.79|169.45|166.33|169.45|166.33|168.91|165.79|0
1652167370000|2022-05-10 07:22:50|170|166.88|169.93|166.81|170|166.88|169.79|166.67|0
1652167380000|2022-05-10 07:23:00|170.14|167.02|170.07|166.95|170.14|167.02|169.86|166.74|0
1652167390000|2022-05-10 07:23:10|170.14|167.02|170.55|167.43|170.55|167.43|170.07|166.95|0
1652167400000|2022-05-10 07:23:20|170.41|167.29|170.41|167.29|170.41|167.29|170.34|167.22|0
1652167410000|2022-05-10 07:23:30|170.83|167.71|169.86|166.74|170.83|167.71|169.86|166.74|0
1652167420000|2022-05-10 07:23:40|169.73|166.61|169.79|166.67|169.79|166.67|169.65|166.53|0
1652167430000|2022-05-10 07:23:50|169.93|166.81|169.86|166.74|169.93|166.81|169.73|166.61|0
1652167440000|2022-05-10 07:24:00|169.73|166.61|169.18|166.06|169.73|166.61|169.11|165.99|0
1652167450000|2022-05-10 07:24:10|169.45|166.33|169.59|166.47|169.72|166.6|169.45|166.33|0
1652167460000|2022-05-10 07:24:20|169.72|166.6|169.31|166.19|169.72|166.6|169.31|166.19|0
1652167470000|2022-05-10 07:24:30|169.45|166.33|170.27|167.15|170.27|167.15|169.45|166.33|0
1652167480000|2022-05-10 07:24:40|169.86|166.74|170.55|167.43|170.55|167.43|169.86|166.74|0
1652167490000|2022-05-10 07:24:50|170.75|167.63|170.96|167.84|170.96|167.84|170.69|167.57|0
1652167500000|2022-05-10 07:25:00|170.69|167.57|170.61|167.49|170.82|167.7|170.41|167.29|0
1652167510000|2022-05-10 07:25:10|170.41|167.29|170.55|167.43|170.55|167.43|169.86|166.74|0
1652167520000|2022-05-10 07:25:20|170.82|167.7|170.96|167.84|171.1|167.98|170.82|167.7|0
1652167530000|2022-05-10 07:25:30|170.82|167.7|170.89|167.77|170.89|167.77|170.48|167.36|0
1652167540000|2022-05-10 07:25:40|170.48|167.36|170.75|167.63|170.75|167.63|170.27|167.15|0
1652167550000|2022-05-10 07:25:50|171.24|168.12|170.82|167.7|171.37|168.25|170.82|167.7|0
1652167560000|2022-05-10 07:26:00|170.96|167.84|170.68|167.56|170.96|167.84|170.68|167.56|0
1652167570000|2022-05-10 07:26:10|170.41|167.29|171.1|167.98|171.1|167.98|170.41|167.29|0
1652167580000|2022-05-10 07:26:20|171.16|168.04|171.03|167.91|171.16|168.04|171.03|167.91|0
1652167590000|2022-05-10 07:26:30|170.96|167.84|170.96|167.84|170.96|167.84|170.68|167.56|0
1652167600000|2022-05-10 07:26:40|170.82|167.7|171.23|168.11|171.23|168.11|170.82|167.7|0
1652167610000|2022-05-10 07:26:50|171.1|167.98|171.02|167.9|171.1|167.98|170.96|167.84|0
1652167620000|2022-05-10 07:27:00|171.1|167.98|171.16|168.04|171.37|168.25|171.1|167.98|0
1652167630000|2022-05-10 07:27:10|171.1|167.98|171.23|168.11|171.23|168.11|171.1|167.98|0
1652167640000|2022-05-10 07:27:20|171.1|167.98|170.54|167.42|171.1|167.98|170.54|167.42|0
1652167650000|2022-05-10 07:27:30|170.61|167.49|170.27|167.15|170.61|167.49|170.2|167.08|0
1652167660000|2022-05-10 07:27:40|170.13|167.01|169.92|166.8|170.13|167.01|169.92|166.8|0
1652167670000|2022-05-10 07:27:50|169.86|166.74|169.86|166.74|170.13|167.01|169.86|166.74|0
1652167680000|2022-05-10 07:28:00|169.72|166.6|169.45|166.33|169.72|166.6|169.45|166.33|0
1652167690000|2022-05-10 07:28:10|169.37|166.25|170.13|167.01|170.13|167.01|169.37|166.25|0
1652167700000|2022-05-10 07:28:20|170.27|167.15|170.41|167.29|170.41|167.29|170.13|167.01|0
1652167710000|2022-05-10 07:28:30|169.99|166.87|169.78|166.66|169.99|166.87|169.78|166.66|0
1652167720000|2022-05-10 07:28:40|169.65|166.53|169.58|166.46|169.65|166.53|169.31|166.19|0
1652167730000|2022-05-10 07:28:50|169.72|166.6|169.72|166.6|169.72|166.6|169.58|166.46|0
1652167740000|2022-05-10 07:29:00|169.78|166.66|169.58|166.46|169.86|166.74|169.51|166.39|0
1652167750000|2022-05-10 07:29:10|169.72|166.6|169.86|166.74|169.86|166.74|169.72|166.6|0
1652167760000|2022-05-10 07:29:20|169.85|166.73|169.78|166.66|169.92|166.8|169.78|166.66|0
1652167770000|2022-05-10 07:29:30|169.85|166.73|169.51|166.39|169.85|166.73|169.17|166.05|0
1652167780000|2022-05-10 07:29:40|169.44|166.32|169.72|166.6|169.72|166.6|169.44|166.32|0
1652167790000|2022-05-10 07:29:50|169.85|166.73|169.37|166.25|169.85|166.73|169.37|166.25|0
1652167800000|2022-05-10 07:30:00|169.44|166.32|167.39|164.27|169.44|166.32|167.39|164.27|0
1652167810000|2022-05-10 07:30:10|167.53|164.41|167.8|164.68|167.8|164.68|167.39|164.27|0
1652167820000|2022-05-10 07:30:20|167.39|164.27|166.99|163.87|167.39|164.27|166.85|163.73|0
1652167830000|2022-05-10 07:30:30|167.12|164|166.91|163.79|167.12|164|166.91|163.79|0
1652167840000|2022-05-10 07:30:40|166.99|163.87|166.44|163.32|166.99|163.87|166.44|163.32|0
1652167850000|2022-05-10 07:30:50|166.31|163.19|166.71|163.59|167.05|163.93|166.31|163.19|0
1652167860000|2022-05-10 07:31:00|166.91|163.79|166.44|163.32|166.91|163.79|166.44|163.32|0
1652167870000|2022-05-10 07:31:10|166.31|163.19|166.51|163.39|166.58|163.46|165.96|162.84|0
1652167880000|2022-05-10 07:31:20|166.64|163.52|166.51|163.39|166.71|163.59|166.51|163.39|0
1652167890000|2022-05-10 07:31:30|166.37|163.25|166.71|163.59|166.71|163.59|166.37|163.25|0
1652167900000|2022-05-10 07:31:40|166.78|163.66|166.23|163.11|166.78|163.66|166.23|163.11|0
1652167910000|2022-05-10 07:31:50|165.9|162.78|165.36|162.24|165.9|162.78|165.36|162.24|0
1652167920000|2022-05-10 07:32:00|165.63|162.51|166.17|163.05|166.23|163.11|165.56|162.44|0
1652167930000|2022-05-10 07:32:10|165.96|162.84|165.9|162.78|166.03|162.91|165.9|162.78|0
1652167940000|2022-05-10 07:32:20|166.17|163.05|165.76|162.64|166.17|163.05|165.76|162.64|0
1652167950000|2022-05-10 07:32:30|165.63|162.51|165.76|162.64|166.03|162.91|165.63|162.51|0
1652167960000|2022-05-10 07:32:40|165.83|162.71|166.17|163.05|166.17|163.05|165.63|162.51|0
1652167970000|2022-05-10 07:32:50|165.9|162.78|166.1|162.98|166.1|162.98|165.9|162.78|0
1652167980000|2022-05-10 07:33:00|165.9|162.78|165.76|162.64|165.9|162.78|165.76|162.64|0
1652167990000|2022-05-10 07:33:10|165.63|162.51|165.49|162.37|165.76|162.64|165.49|162.37|0
1652168000000|2022-05-10 07:33:20|165.36|162.24|165.36|162.24|165.36|162.24|165.36|162.24|0
1652168010000|2022-05-10 07:33:30|165.56|162.44|165.56|162.44|165.69|162.57|165.36|162.24|0
1652168020000|2022-05-10 07:33:40|165.63|162.51|165.49|162.37|165.63|162.51|165.49|162.37|0
1652168030000|2022-05-10 07:33:50|165.63|162.51|166.23|163.11|166.23|163.11|165.63|162.51|0
1652168040000|2022-05-10 07:34:00|165.96|162.84|166.03|162.91|166.03|162.91|165.9|162.78|0
1652168050000|2022-05-10 07:34:10|165.96|162.84|165.69|162.57|166.03|162.91|165.69|162.57|0
1652168060000|2022-05-10 07:34:20|165.62|162.5|164.95|161.83|165.62|162.5|164.95|161.83|0
1652168070000|2022-05-10 07:34:30|164.88|161.76|164.14|161.02|164.88|161.76|163.6|160.48|0
1652168080000|2022-05-10 07:34:40|164.27|161.15|164.27|161.15|164.47|161.35|164.27|161.15|0
1652168090000|2022-05-10 07:34:50|164.41|161.29|164.47|161.35|164.54|161.42|164.41|161.29|0
1652168100000|2022-05-10 07:35:00|164.54|161.42|164.41|161.29|164.54|161.42|164.41|161.29|0
1652168110000|2022-05-10 07:35:10|164.34|161.22|164.61|161.49|164.61|161.49|164.34|161.22|0
1652168120000|2022-05-10 07:35:20|164.54|161.42|164.95|161.83|164.95|161.83|164.54|161.42|0
1652168130000|2022-05-10 07:35:30|164.68|161.56|165.08|161.96|165.08|161.96|164.68|161.56|0
1652168140000|2022-05-10 07:35:40|165.15|162.03|165.22|162.1|165.22|162.1|165.08|161.96|0
1652168150000|2022-05-10 07:35:50|165.28|162.16|165.08|161.96|165.55|162.43|165.08|161.96|0
1652168160000|2022-05-10 07:36:00|165.22|162.1|165.01|161.89|165.22|162.1|165.01|161.89|0
1652168170000|2022-05-10 07:36:10|165.08|161.96|165.22|162.1|165.22|162.1|164.61|161.49|0
1652168180000|2022-05-10 07:36:20|165.35|162.23|165.49|162.37|165.82|162.7|165.35|162.23|0
1652168190000|2022-05-10 07:36:30|165.08|161.96|165.15|162.03|165.15|162.03|165.08|161.96|0
1652168200000|2022-05-10 07:36:40|165.49|162.37|165.28|162.16|165.49|162.37|165.28|162.16|0
1652168210000|2022-05-10 07:36:50|165.22|162.1|165.15|162.03|165.22|162.1|165.15|162.03|0
1652168220000|2022-05-10 07:37:00|165.01|161.89|165.28|162.16|165.28|162.16|165.01|161.89|0
1652168230000|2022-05-10 07:37:10|165.49|162.37|165.76|162.64|165.89|162.77|165.49|162.37|0
1652168240000|2022-05-10 07:37:20|165.89|162.77|165.82|162.7|165.96|162.84|165.82|162.7|0
1652168250000|2022-05-10 07:37:30|165.76|162.64|165.55|162.43|165.89|162.77|165.55|162.43|0
1652168260000|2022-05-10 07:37:40|165.28|162.16|165.41|162.29|165.41|162.29|165.28|162.16|0
1652168270000|2022-05-10 07:37:50|165.08|161.96|165.55|162.43|165.55|162.43|165.08|161.96|0
1652168280000|2022-05-10 07:38:00|165.75|162.63|167.11|163.99|167.11|163.99|165.75|162.63|0
1652168290000|2022-05-10 07:38:10|167.04|163.92|167.25|164.13|167.38|164.26|167.04|163.92|0
1652168300000|2022-05-10 07:38:20|167.11|163.99|166.7|163.58|167.11|163.99|166.7|163.58|0
1652168310000|2022-05-10 07:38:30|166.57|163.45|167.11|163.99|167.11|163.99|166.57|163.45|0
1652168320000|2022-05-10 07:38:40|167.25|164.13|167.25|164.13|167.25|164.13|167.18|164.06|0
1652168330000|2022-05-10 07:38:50|167.18|164.06|167.25|164.13|167.25|164.13|167.18|164.06|0
1652168340000|2022-05-10 07:39:00|167.38|164.26|168.13|165.01|168.13|165.01|167.38|164.26|0
1652168350000|2022-05-10 07:39:10|168.2|165.08|167.93|164.81|168.2|165.08|167.93|164.81|0
1652168360000|2022-05-10 07:39:20|168.47|165.35|168.13|165.01|168.47|165.35|168.06|164.94|0
1652168370000|2022-05-10 07:39:30|168.2|165.08|168.4|165.28|168.61|165.49|168.2|165.08|0
1652168380000|2022-05-10 07:39:40|168.06|164.94|167.93|164.81|168.06|164.94|167.58|164.46|0
1652168390000|2022-05-10 07:39:50|168.06|164.94|168.06|164.94|168.13|165.01|167.99|164.87|0
1652168400000|2022-05-10 07:40:00|167.99|164.87|168.33|165.21|168.33|165.21|167.99|164.87|0
1652168410000|2022-05-10 07:40:10|168.2|165.08|168.2|165.08|168.2|165.08|167.92|164.8|0
1652168420000|2022-05-10 07:40:20|168.47|165.35|168.47|165.35|168.47|165.35|168.33|165.21|0
1652168430000|2022-05-10 07:40:30|168.54|165.42|169.29|166.17|169.29|166.17|168.54|165.42|0
1652168440000|2022-05-10 07:40:40|169.08|165.96|169.02|165.9|169.08|165.96|169.02|165.9|0
1652168450000|2022-05-10 07:40:50|168.88|165.76|168.54|165.42|168.88|165.76|168.54|165.42|0
1652168460000|2022-05-10 07:41:00|169.22|166.1|168.54|165.42|169.22|166.1|168.54|165.42|0
1652168470000|2022-05-10 07:41:10|167.99|164.87|167.99|164.87|168.06|164.94|167.99|164.87|0
1652168480000|2022-05-10 07:41:20|167.65|164.53|167.24|164.12|167.65|164.53|167.24|164.12|0
1652168490000|2022-05-10 07:41:30|167.51|164.39|167.92|164.8|167.92|164.8|167.51|164.39|0
1652168500000|2022-05-10 07:41:40|167.65|164.53|168.2|165.08|168.2|165.08|167.65|164.53|0
1652168510000|2022-05-10 07:41:50|168.47|165.35|168.2|165.08|168.47|165.35|168.2|165.08|0
1652168520000|2022-05-10 07:42:00|168.06|164.94|167.92|164.8|168.06|164.94|167.79|164.67|0
1652168530000|2022-05-10 07:42:10|167.31|164.19|166.56|163.44|167.31|164.19|166.56|163.44|0
1652168540000|2022-05-10 07:42:20|166.63|163.51|166.49|163.37|166.63|163.51|166.29|163.17|0
1652168550000|2022-05-10 07:42:30|166.7|163.58|166.7|163.58|166.7|163.58|166.7|163.58|0
1652168560000|2022-05-10 07:42:40|166.63|163.51|166.83|163.71|166.83|163.71|166.63|163.51|0
1652168570000|2022-05-10 07:42:50|166.63|163.51|165.21|162.09|166.63|163.51|165.21|162.09|0
1652168580000|2022-05-10 07:43:00|165.41|162.29|165.14|162.02|165.54|162.42|165.14|162.02|0
1652168590000|2022-05-10 07:43:10|164.94|161.82|165.14|162.02|165.21|162.09|164.94|161.82|0
1652168600000|2022-05-10 07:43:20|164.87|161.75|164.6|161.48|164.87|161.75|164.6|161.48|0
1652168610000|2022-05-10 07:43:30|164.67|161.55|165.27|162.15|165.27|162.15|164.67|161.55|0
1652168620000|2022-05-10 07:43:40|165.14|162.02|165.34|162.22|165.61|162.49|165.14|162.02|0
1652168630000|2022-05-10 07:43:50|165.21|162.09|165.21|162.09|165.21|162.09|165.07|161.95|0
1652168640000|2022-05-10 07:44:00|165.07|161.95|165.21|162.09|165.34|162.22|165.07|161.95|0
1652168650000|2022-05-10 07:44:10|165.27|162.15|165.34|162.22|165.34|162.22|165.21|162.09|0
1652168660000|2022-05-10 07:44:20|165.61|162.49|164.6|161.48|165.61|162.49|164.6|161.48|0
1652168670000|2022-05-10 07:44:30|164.73|161.61|164.46|161.34|164.8|161.68|164.4|161.28|0
1652168680000|2022-05-10 07:44:40|164.53|161.41|164.8|161.68|164.86|161.74|164.53|161.41|0
1652168690000|2022-05-10 07:44:50|164.93|161.81|164.33|161.21|164.93|161.81|164.33|161.21|0
1652168700000|2022-05-10 07:45:00|164.46|161.34|165.2|162.08|165.2|162.08|164.33|161.21|0
1652168710000|2022-05-10 07:45:10|164.93|161.81|164.53|161.41|164.93|161.81|164.53|161.41|0
1652168720000|2022-05-10 07:45:20|164.46|161.34|164.39|161.27|164.46|161.34|164.19|161.07|0
1652168730000|2022-05-10 07:45:30|164.26|161.14|164.39|161.27|164.53|161.41|164.26|161.14|0
1652168740000|2022-05-10 07:45:40|164.53|161.41|164.39|161.27|164.53|161.41|164.39|161.27|0
1652168750000|2022-05-10 07:45:50|164.32|161.2|164.39|161.27|164.39|161.27|164.32|161.2|0
1652168760000|2022-05-10 07:46:00|163.99|160.87|163.99|160.87|163.99|160.87|163.99|160.87|0
1652168770000|2022-05-10 07:46:10|164.05|160.93|163.79|160.67|164.05|160.93|163.79|160.67|0
1652168780000|2022-05-10 07:46:20|163.72|160.6|163.72|160.6|163.72|160.6|163.59|160.47|0
1652168790000|2022-05-10 07:46:30|163.79|160.67|163.65|160.53|163.92|160.8|163.65|160.53|0
1652168800000|2022-05-10 07:46:40|163.45|160.33|163.59|160.47|163.59|160.47|163.38|160.26|0
1652168810000|2022-05-10 07:46:50|163.78|160.66|163.59|160.47|163.99|160.87|163.59|160.47|0
1652168820000|2022-05-10 07:47:00|163.45|160.33|164.05|160.93|164.05|160.93|163.38|160.26|0
1652168830000|2022-05-10 07:47:10|164.66|161.54|164.86|161.74|164.93|161.81|164.66|161.54|0
1652168840000|2022-05-10 07:47:20|164.93|161.81|165.07|161.95|165.07|161.95|164.8|161.68|0
1652168850000|2022-05-10 07:47:30|165.34|162.22|164.86|161.74|165.34|162.22|164.86|161.74|0
1652168860000|2022-05-10 07:47:40|164.66|161.54|164.32|161.2|164.66|161.54|164.32|161.2|0
1652168870000|2022-05-10 07:47:50|164.12|161|163.51|160.39|164.12|161|163.51|160.39|0
1652168880000|2022-05-10 07:48:00|163.58|160.46|163.58|160.46|163.72|160.6|163.32|160.2|0
1652168890000|2022-05-10 07:48:10|163.65|160.53|163.58|160.46|163.65|160.53|163.38|160.26|0
1652168900000|2022-05-10 07:48:20|163.51|160.39|163.51|160.39|163.51|160.39|163.32|160.2|0
1652168910000|2022-05-10 07:48:30|163.45|160.33|162.51|159.39|163.45|160.33|162.51|159.39|0
1652168920000|2022-05-10 07:48:40|162.58|159.46|163.45|160.33|163.45|160.33|162.58|159.46|0
1652168930000|2022-05-10 07:48:50|163.18|160.06|163.24|160.12|163.31|160.19|163.18|160.06|0
1652168940000|2022-05-10 07:49:00|163.11|159.99|162.91|159.79|163.11|159.99|162.91|159.79|0
1652168950000|2022-05-10 07:49:10|162.98|159.86|162.98|159.86|163.05|159.93|162.98|159.86|0
1652168960000|2022-05-10 07:49:20|163.05|159.93|163.11|159.99|163.18|160.06|163.05|159.93|0
1652168970000|2022-05-10 07:49:30|163.24|160.12|162.38|159.26|163.24|160.12|162.38|159.26|0
1652168980000|2022-05-10 07:49:40|162.24|159.12|162.04|158.92|162.38|159.26|162.04|158.92|0
1652168990000|2022-05-10 07:49:50|162.31|159.19|163.04|159.92|163.04|159.92|162.31|159.19|0
1652169000000|2022-05-10 07:50:00|163.45|160.33|163.85|160.73|163.98|160.86|163.45|160.33|0
1652169010000|2022-05-10 07:50:10|163.98|160.86|163.91|160.79|164.12|161|163.91|160.79|0
1652169020000|2022-05-10 07:50:20|164.18|161.06|164.05|160.93|164.18|161.06|164.05|160.93|0
1652169030000|2022-05-10 07:50:30|164.18|161.06|163.71|160.59|164.18|161.06|163.71|160.59|0
1652169040000|2022-05-10 07:50:40|163.38|160.26|163.78|160.66|163.78|160.66|163.38|160.26|0
1652169050000|2022-05-10 07:50:50|163.51|160.39|163.71|160.59|163.71|160.59|163.38|160.26|0
1652169060000|2022-05-10 07:51:00|163.64|160.52|164.12|161|164.12|161|163.58|160.46|0
1652169070000|2022-05-10 07:51:10|164.18|161.06|164.12|161|164.25|161.13|164.12|161|0
1652169080000|2022-05-10 07:51:20|164.05|160.93|164.12|161|164.32|161.2|164.05|160.93|0
1652169090000|2022-05-10 07:51:30|164.32|161.2|164.39|161.27|164.39|161.27|164.32|161.2|0
1652169100000|2022-05-10 07:51:40|164.52|161.4|164.66|161.54|164.66|161.54|164.39|161.27|0
1652169110000|2022-05-10 07:51:50|165.06|161.94|164.92|161.8|165.06|161.94|164.66|161.54|0
1652169120000|2022-05-10 07:52:00|165.33|162.21|165.12|162|165.33|162.21|164.99|161.87|0
1652169130000|2022-05-10 07:52:10|165.26|162.14|164.92|161.8|165.26|162.14|164.65|161.53|0
1652169140000|2022-05-10 07:52:20|164.39|161.27|164.12|161|164.45|161.33|164.12|161|0
1652169150000|2022-05-10 07:52:30|163.98|160.86|164.12|161|164.12|161|163.85|160.73|0
1652169160000|2022-05-10 07:52:40|163.98|160.86|164.58|161.46|164.58|161.46|163.85|160.73|0
1652169170000|2022-05-10 07:52:50|164.72|161.6|164.05|160.93|164.72|161.6|164.05|160.93|0
1652169180000|2022-05-10 07:53:00|163.78|160.66|162.5|159.38|163.78|160.66|162.5|159.38|0
1652169190000|2022-05-10 07:53:10|162.57|159.45|162.5|159.38|162.77|159.65|162.5|159.38|0
1652169200000|2022-05-10 07:53:20|162.57|159.45|163.17|160.05|163.17|160.05|162.57|159.45|0
1652169210000|2022-05-10 07:53:30|162.57|159.45|162.5|159.38|162.57|159.45|162.37|159.25|0
1652169220000|2022-05-10 07:53:40|162.57|159.45|162.17|159.05|162.57|159.45|162.17|159.05|0
1652169230000|2022-05-10 07:53:50|162.1|158.98|162.1|158.98|162.1|158.98|161.44|158.32|0
1652169240000|2022-05-10 07:54:00|162.43|159.31|162.17|159.05|162.43|159.31|162.17|159.05|0
1652169250000|2022-05-10 07:54:10|162.37|159.25|162.3|159.18|162.37|159.25|161.97|158.85|0
1652169260000|2022-05-10 07:54:20|162.37|159.25|162.5|159.38|162.5|159.38|162.3|159.18|0
1652169270000|2022-05-10 07:54:30|162.24|159.12|162.77|159.65|162.77|159.65|162.24|159.12|0
1652169280000|2022-05-10 07:54:40|163.1|159.98|162.64|159.52|163.1|159.98|162.64|159.52|0
1652169290000|2022-05-10 07:54:50|162.5|159.38|161.77|158.65|162.5|159.38|161.77|158.65|0
1652169300000|2022-05-10 07:55:00|161.83|158.71|161.43|158.31|161.97|158.85|161.23|158.11|0
1652169310000|2022-05-10 07:55:10|161.1|157.98|161.5|158.38|161.57|158.45|161.1|157.98|0
1652169320000|2022-05-10 07:55:20|161.57|158.45|161.43|158.31|161.7|158.58|161.43|158.31|0
1652169330000|2022-05-10 07:55:30|161.5|158.38|161.43|158.31|161.7|158.58|161.43|158.31|0
1652169340000|2022-05-10 07:55:40|161.83|158.71|161.97|158.85|161.97|158.85|161.7|158.58|0
1652169350000|2022-05-10 07:55:50|162.5|159.38|163.24|160.12|163.24|160.12|162.5|159.38|0
1652169360000|2022-05-10 07:56:00|163.23|160.11|163.84|160.72|163.84|160.72|163.1|159.98|0
1652169370000|2022-05-10 07:56:10|164.25|161.13|163.84|160.72|164.25|161.13|163.77|160.65|0
1652169380000|2022-05-10 07:56:20|163.71|160.59|162.83|159.71|163.71|160.59|162.83|159.71|0
1652169390000|2022-05-10 07:56:30|163.3|160.18|163.1|159.98|163.3|160.18|162.97|159.85|0
1652169400000|2022-05-10 07:56:40|162.56|159.44|162.03|158.91|162.56|159.44|162.03|158.91|0
1652169410000|2022-05-10 07:56:50|162.23|159.11|161.97|158.85|162.23|159.11|161.83|158.71|0
1652169420000|2022-05-10 07:57:00|161.96|158.84|161.56|158.44|161.96|158.84|161.56|158.44|0
1652169430000|2022-05-10 07:57:10|161.43|158.31|161.5|158.38|161.5|158.38|161.43|158.31|0
1652169440000|2022-05-10 07:57:20|162.23|159.11|162.3|159.18|162.3|159.18|162.1|158.98|0
1652169450000|2022-05-10 07:57:30|163.37|160.25|163.1|159.98|163.37|160.25|163.1|159.98|0
1652169460000|2022-05-10 07:57:40|163.44|160.32|163.7|160.58|163.7|160.58|163.37|160.25|0
1652169470000|2022-05-10 07:57:50|163.57|160.45|162.5|159.38|163.57|160.45|162.5|159.38|0
1652169480000|2022-05-10 07:58:00|162.7|159.58|162.77|159.65|162.77|159.65|162.7|159.58|0
1652169490000|2022-05-10 07:58:10|163.03|159.91|163.63|160.51|163.77|160.65|163.03|159.91|0
1652169500000|2022-05-10 07:58:20|164.11|160.99|164.11|160.99|164.11|160.99|163.7|160.58|0
1652169510000|2022-05-10 07:58:30|164.17|161.05|164.17|161.05|164.17|161.05|164.11|160.99|0
1652169520000|2022-05-10 07:58:40|164.31|161.19|163.97|160.85|164.31|161.19|163.97|160.85|0
1652169530000|2022-05-10 07:58:50|163.7|160.58|163.36|160.24|163.7|160.58|163.3|160.18|0
1652169540000|2022-05-10 07:59:00|163.3|160.18|163.57|160.45|163.57|160.45|163.3|160.18|0
1652169550000|2022-05-10 07:59:10|163.63|160.51|164.11|160.99|164.11|160.99|163.63|160.51|0
1652169560000|2022-05-10 07:59:20|164.17|161.05|164.04|160.92|164.17|161.05|164.04|160.92|0
1652169570000|2022-05-10 07:59:30|163.97|160.85|163.7|160.58|163.97|160.85|163.7|160.58|0
1652169580000|2022-05-10 07:59:40|163.84|160.72|163.5|160.38|163.84|160.72|163.5|160.38|0
1652169590000|2022-05-10 07:59:50|162.63|159.51|162.36|159.24|162.63|159.51|162.36|159.24|0
1652169600000|2022-05-10 08:00:00|162.5|159.38|162.63|159.51|162.63|159.51|162.43|159.31|0
1652169610000|2022-05-10 08:00:10|162.5|159.38|163.16|160.04|163.43|160.31|162.5|159.38|0
1652169620000|2022-05-10 08:00:20|162.49|159.37|162.56|159.44|162.83|159.71|162.49|159.37|0
1652169630000|2022-05-10 08:00:30|162.43|159.31|162.23|159.11|162.63|159.51|162.23|159.11|0
1652169640000|2022-05-10 08:00:40|162.16|159.04|162.16|159.04|162.23|159.11|162.16|159.04|0
1652169650000|2022-05-10 08:00:50|161.96|158.84|162.16|159.04|162.29|159.17|161.96|158.84|0
1652169660000|2022-05-10 08:01:00|162.29|159.17|162.49|159.37|162.49|159.37|162.23|159.11|0
1652169670000|2022-05-10 08:01:10|162.42|159.3|163.3|160.18|163.3|160.18|162.36|159.24|0
1652169680000|2022-05-10 08:01:20|162.9|159.78|162.96|159.84|163.03|159.91|162.9|159.78|0
1652169690000|2022-05-10 08:01:30|162.63|159.51|162.76|159.64|162.76|159.64|162.56|159.44|0
1652169700000|2022-05-10 08:01:40|162.42|159.3|163.03|159.91|163.03|159.91|162.42|159.3|0
1652169710000|2022-05-10 08:01:50|163.09|159.97|163.5|160.38|163.7|160.58|163.09|159.97|0
1652169720000|2022-05-10 08:02:00|163.16|160.04|161.96|158.84|163.16|160.04|161.96|158.84|0
1652169730000|2022-05-10 08:02:10|162.49|159.37|162.49|159.37|162.56|159.44|162.49|159.37|0
1652169740000|2022-05-10 08:02:20|162.76|159.64|163.03|159.91|163.03|159.91|162.76|159.64|0
1652169750000|2022-05-10 08:02:30|162.76|159.64|162.22|159.1|162.89|159.77|162.22|159.1|0
1652169760000|2022-05-10 08:02:40|161.82|158.7|162.09|158.97|162.09|158.97|161.82|158.7|0
1652169770000|2022-05-10 08:02:50|161.96|158.84|161.29|158.17|161.96|158.84|161.29|158.17|0
1652169780000|2022-05-10 08:03:00|161.42|158.3|161.35|158.23|161.49|158.37|161.35|158.23|0
1652169790000|2022-05-10 08:03:10|161.62|158.5|162.36|159.24|162.36|159.24|161.62|158.5|0
1652169800000|2022-05-10 08:03:20|162.76|159.64|162.69|159.57|163.16|160.04|162.69|159.57|0
1652169810000|2022-05-10 08:03:30|162.62|159.5|162.76|159.64|162.76|159.64|162.62|159.5|0
1652169820000|2022-05-10 08:03:40|162.62|159.5|162.49|159.37|162.62|159.5|162.29|159.17|0
1652169830000|2022-05-10 08:03:50|162.15|159.03|162.42|159.3|162.42|159.3|162.15|159.03|0
1652169840000|2022-05-10 08:04:00|162.55|159.43|162.49|159.37|162.55|159.43|161.89|158.77|0
1652169850000|2022-05-10 08:04:10|162.29|159.17|162.09|158.97|162.36|159.24|162.09|158.97|0
1652169860000|2022-05-10 08:04:20|162.36|159.24|162.36|159.24|162.36|159.24|162.36|159.24|0
1652169870000|2022-05-10 08:04:30|162.49|159.37|162.62|159.5|162.76|159.64|162.49|159.37|0
1652169880000|2022-05-10 08:04:40|162.76|159.64|162.36|159.24|162.76|159.64|162.36|159.24|0
1652169890000|2022-05-10 08:04:50|162.35|159.23|162.89|159.77|163.16|160.04|162.35|159.23|0
1652169900000|2022-05-10 08:05:00|162.29|159.17|162.35|159.23|162.35|159.23|162.29|159.17|0
1652169910000|2022-05-10 08:05:10|162.22|159.1|161.88|158.76|162.22|159.1|161.88|158.76|0
1652169920000|2022-05-10 08:05:20|161.95|158.83|162.42|159.3|162.62|159.5|161.95|158.83|0
1652169930000|2022-05-10 08:05:30|162.62|159.5|162.89|159.77|162.89|159.77|162.62|159.5|0
1652169940000|2022-05-10 08:05:40|163.09|159.97|162.89|159.77|163.09|159.97|162.89|159.77|0
1652169950000|2022-05-10 08:05:50|162.55|159.43|162.35|159.23|162.62|159.5|162.35|159.23|0
1652169960000|2022-05-10 08:06:00|162.28|159.16|162.09|158.97|162.28|159.16|161.95|158.83|0
1652169970000|2022-05-10 08:06:10|162.22|159.1|162.75|159.63|162.75|159.63|162.22|159.1|0
1652169980000|2022-05-10 08:06:20|162.82|159.7|162.95|159.83|162.95|159.83|162.82|159.7|0
1652169990000|2022-05-10 08:06:30|162.89|159.77|163.42|160.3|163.49|160.37|162.89|159.77|0
1652170000000|2022-05-10 08:06:40|163.22|160.1|163.89|160.77|163.96|160.84|163.22|160.1|0
1652170010000|2022-05-10 08:06:50|163.69|160.57|163.56|160.44|163.69|160.57|163.56|160.44|0
1652170020000|2022-05-10 08:07:00|163.76|160.64|163.83|160.71|163.89|160.77|163.76|160.64|0
1652170030000|2022-05-10 08:07:10|164.1|160.98|164.23|161.11|164.23|161.11|164.1|160.98|0
1652170040000|2022-05-10 08:07:20|164.29|161.17|163.96|160.84|164.29|161.17|163.96|160.84|0
1652170050000|2022-05-10 08:07:30|164.09|160.97|164.29|161.17|164.29|161.17|164.09|160.97|0
1652170060000|2022-05-10 08:07:40|164.5|161.38|164.29|161.17|164.5|161.38|164.23|161.11|0
1652170070000|2022-05-10 08:07:50|164.5|161.38|164.77|161.65|164.77|161.65|164.43|161.31|0
1652170080000|2022-05-10 08:08:00|164.83|161.71|164.77|161.65|164.83|161.71|164.7|161.58|0
1652170090000|2022-05-10 08:08:10|164.83|161.71|165.17|162.05|165.71|162.59|164.83|161.71|0
1652170100000|2022-05-10 08:08:20|165.44|162.32|165.37|162.25|165.51|162.39|165.17|162.05|0
1652170110000|2022-05-10 08:08:30|165.44|162.32|165.44|162.32|165.44|162.32|165.44|162.32|0
1652170120000|2022-05-10 08:08:40|165.58|162.46|165.58|162.46|165.64|162.52|165.44|162.32|0
1652170130000|2022-05-10 08:08:50|165.64|162.52|165.51|162.39|165.64|162.52|165.51|162.39|0
1652170140000|2022-05-10 08:09:00|165.64|162.52|165.44|162.32|165.64|162.52|165.44|162.32|0
1652170150000|2022-05-10 08:09:10|165.78|162.66|165.44|162.32|165.78|162.66|165.44|162.32|0
1652170160000|2022-05-10 08:09:20|165.64|162.52|165.98|162.86|165.98|162.86|165.64|162.52|0
1652170170000|2022-05-10 08:09:30|165.85|162.73|166.18|163.06|166.18|163.06|165.85|162.73|0
1652170180000|2022-05-10 08:09:40|166.12|163|165.91|162.79|166.12|163|165.91|162.79|0
1652170190000|2022-05-10 08:09:50|166.05|162.93|166.32|163.2|166.32|163.2|166.05|162.93|0
1652170200000|2022-05-10 08:10:00|166.05|162.93|166.12|163|166.12|163|165.78|162.66|0
1652170210000|2022-05-10 08:10:10|166.25|163.13|166.25|163.13|166.39|163.27|166.25|163.13|0
1652170220000|2022-05-10 08:10:20|166.45|163.33|166.45|163.33|166.52|163.4|166.45|163.33|0
1652170230000|2022-05-10 08:10:30|166.59|163.47|165.91|162.79|166.59|163.47|165.91|162.79|0
1652170240000|2022-05-10 08:10:40|166.12|163|165.84|162.72|166.12|163|165.71|162.59|0
1652170250000|2022-05-10 08:10:50|165.98|162.86|165.98|162.86|165.98|162.86|165.84|162.72|0
1652170260000|2022-05-10 08:11:00|165.91|162.79|165.91|162.79|165.91|162.79|165.91|162.79|0
1652170270000|2022-05-10 08:11:10|165.84|162.72|165.64|162.52|165.84|162.72|165.57|162.45|0
1652170280000|2022-05-10 08:11:20|165.71|162.59|165.91|162.79|165.98|162.86|165.71|162.59|0
1652170290000|2022-05-10 08:11:30|165.98|162.86|166.11|162.99|166.25|163.13|165.98|162.86|0
1652170300000|2022-05-10 08:11:40|165.98|162.86|165.77|162.65|165.98|162.86|165.77|162.65|0
1652170310000|2022-05-10 08:11:50|165.91|162.79|165.77|162.65|165.91|162.79|165.77|162.65|0
1652170320000|2022-05-10 08:12:00|165.84|162.72|165.71|162.59|165.84|162.72|165.71|162.59|0
1652170330000|2022-05-10 08:12:10|165.77|162.65|165.84|162.72|165.84|162.72|165.77|162.65|0
1652170340000|2022-05-10 08:12:20|166.11|162.99|166.25|163.13|166.38|163.26|166.11|162.99|0
1652170350000|2022-05-10 08:12:30|166.52|163.4|166.72|163.6|166.86|163.74|166.52|163.4|0
1652170360000|2022-05-10 08:12:40|166.79|163.67|166.31|163.19|166.79|163.67|166.31|163.19|0
1652170370000|2022-05-10 08:12:50|165.98|162.86|166.31|163.19|166.31|163.19|165.98|162.86|0
1652170380000|2022-05-10 08:13:00|166.38|163.26|166.38|163.26|166.38|163.26|166.25|163.13|0
1652170390000|2022-05-10 08:13:10|166.52|163.4|166.52|163.4|166.52|163.4|166.52|163.4|0
1652170400000|2022-05-10 08:13:20|166.25|163.13|166.25|163.13|166.25|163.13|166.25|163.13|0
1652170410000|2022-05-10 08:13:30|166.18|163.06|165.71|162.59|166.18|163.06|165.71|162.59|0
1652170420000|2022-05-10 08:13:40|165.57|162.45|165.5|162.38|165.57|162.45|165.5|162.38|0
1652170430000|2022-05-10 08:13:50|165.03|161.91|165.23|162.11|165.23|162.11|165.03|161.91|0
1652170440000|2022-05-10 08:14:00|165.03|161.91|165.3|162.18|165.3|162.18|165.03|161.91|0
1652170450000|2022-05-10 08:14:10|165.57|162.45|165.43|162.31|165.57|162.45|165.3|162.18|0
1652170460000|2022-05-10 08:14:20|165.7|162.58|165.63|162.51|165.7|162.58|165.63|162.51|0
1652170470000|2022-05-10 08:14:30|165.57|162.45|165.03|161.91|165.57|162.45|165.03|161.91|0
1652170480000|2022-05-10 08:14:40|164.96|161.84|164.69|161.57|164.96|161.84|164.62|161.5|0
1652170490000|2022-05-10 08:14:50|164.76|161.64|164.22|161.1|164.76|161.64|164.22|161.1|0
1652170500000|2022-05-10 08:15:00|164.42|161.3|164.49|161.37|164.49|161.37|164.42|161.3|0
1652170510000|2022-05-10 08:15:10|164.76|161.64|165.3|162.18|165.3|162.18|164.76|161.64|0
1652170520000|2022-05-10 08:15:20|165.57|162.45|165.57|162.45|165.57|162.45|165.5|162.38|0
1652170530000|2022-05-10 08:15:30|165.9|162.78|165.9|162.78|166.11|162.99|165.84|162.72|0
1652170540000|2022-05-10 08:15:40|165.97|162.85|166.11|162.99|166.11|162.99|165.97|162.85|0
1652170550000|2022-05-10 08:15:50|166.24|163.12|166.11|162.99|166.24|163.12|166.11|162.99|0
1652170560000|2022-05-10 08:16:00|166.65|163.53|166.44|163.32|166.72|163.6|166.44|163.32|0
1652170570000|2022-05-10 08:16:10|166.65|163.53|166.85|163.73|166.85|163.73|166.65|163.53|0
1652170580000|2022-05-10 08:16:20|167.06|163.94|166.92|163.8|167.06|163.94|166.85|163.73|0
1652170590000|2022-05-10 08:16:30|167.06|163.94|166.92|163.8|167.06|163.94|166.79|163.67|0
1652170600000|2022-05-10 08:16:40|167.06|163.94|166.99|163.87|167.26|164.14|166.92|163.8|0
1652170610000|2022-05-10 08:16:50|167.19|164.07|167.06|163.94|167.19|164.07|167.06|163.94|0
1652170620000|2022-05-10 08:17:00|167.19|164.07|167.06|163.94|167.19|164.07|167.06|163.94|0
1652170630000|2022-05-10 08:17:10|167.12|164|167.12|164|167.12|164|167.06|163.94|0
1652170640000|2022-05-10 08:17:20|167.39|164.27|167.46|164.34|167.6|164.48|167.39|164.27|0
1652170650000|2022-05-10 08:17:30|167.33|164.21|167.19|164.07|167.33|164.21|167.19|164.07|0
1652170660000|2022-05-10 08:17:40|167.33|164.21|167.06|163.94|167.33|164.21|167.06|163.94|0
1652170670000|2022-05-10 08:17:50|166.71|163.59|166.85|163.73|166.85|163.73|166.71|163.59|0
1652170680000|2022-05-10 08:18:00|166.92|163.8|167.53|164.41|167.53|164.41|166.92|163.8|0
1652170690000|2022-05-10 08:18:10|167.6|164.48|167.46|164.34|167.6|164.48|167.46|164.34|0
1652170700000|2022-05-10 08:18:20|167.53|164.41|167.6|164.48|167.6|164.48|167.39|164.27|0
1652170710000|2022-05-10 08:18:30|167.46|164.34|167.46|164.34|167.46|164.34|167.39|164.27|0
1652170720000|2022-05-10 08:18:40|167.53|164.41|167.6|164.48|167.6|164.48|167.53|164.41|0
1652170730000|2022-05-10 08:18:50|167.46|164.34|167.05|163.93|167.46|164.34|167.05|163.93|0
1652170740000|2022-05-10 08:19:00|166.78|163.66|167.05|163.93|167.05|163.93|166.78|163.66|0
1652170750000|2022-05-10 08:19:10|167.19|164.07|167.05|163.93|167.26|164.14|167.05|163.93|0
1652170760000|2022-05-10 08:19:20|167.12|164|167.25|164.13|167.25|164.13|167.12|164|0
1652170770000|2022-05-10 08:19:30|167.6|164.48|167.46|164.34|167.6|164.48|167.46|164.34|0
1652170780000|2022-05-10 08:19:40|167.53|164.41|167.6|164.48|167.6|164.48|167.53|164.41|0
1652170790000|2022-05-10 08:19:50|167.46|164.34|167.6|164.48|167.6|164.48|167.46|164.34|0
1652170800000|2022-05-10 08:20:00|167.53|164.41|167.6|164.48|167.6|164.48|167.53|164.41|0
1652170810000|2022-05-10 08:20:10|167.46|164.34|168.28|165.16|168.69|165.57|167.46|164.34|0
1652170820000|2022-05-10 08:20:20|168.42|165.3|168.41|165.29|168.69|165.57|168.41|165.29|0
1652170830000|2022-05-10 08:20:30|168.55|165.43|168.41|165.29|168.69|165.57|168.41|165.29|0
1652170840000|2022-05-10 08:20:40|168.62|165.5|168.82|165.7|168.82|165.7|168.62|165.5|0
1652170850000|2022-05-10 08:20:50|168.69|165.57|168.89|165.77|168.89|165.77|168.69|165.57|0
1652170860000|2022-05-10 08:21:00|168.75|165.63|169.03|165.91|169.03|165.91|168.75|165.63|0
1652170870000|2022-05-10 08:21:10|168.96|165.84|168.82|165.7|168.96|165.84|168.75|165.63|0
1652170880000|2022-05-10 08:21:20|168.69|165.57|168.48|165.36|168.69|165.57|168.48|165.36|0
1652170890000|2022-05-10 08:21:30|168.41|165.29|168.14|165.02|168.41|165.29|168.07|164.95|0
1652170900000|2022-05-10 08:21:40|168|164.88|168|164.88|168|164.88|168|164.88|0
1652170910000|2022-05-10 08:21:50|167.87|164.75|167.73|164.61|167.87|164.75|167.73|164.61|0
1652170920000|2022-05-10 08:22:00|167.59|164.47|167.19|164.07|167.59|164.47|167.19|164.07|0
1652170930000|2022-05-10 08:22:10|167.39|164.27|167.46|164.34|167.46|164.34|167.39|164.27|0
1652170940000|2022-05-10 08:22:20|167.32|164.2|167.59|164.47|167.73|164.61|167.32|164.2|0
1652170950000|2022-05-10 08:22:30|167.46|164.34|167.66|164.54|167.66|164.54|167.46|164.34|0
1652170960000|2022-05-10 08:22:40|167.59|164.47|168.14|165.02|168.14|165.02|167.59|164.47|0
1652170970000|2022-05-10 08:22:50|168.07|164.95|168.96|165.84|168.96|165.84|168.07|164.95|0
1652170980000|2022-05-10 08:23:00|168.34|165.22|168.14|165.02|168.34|165.22|168.14|165.02|0
1652170990000|2022-05-10 08:23:10|168.07|164.95|168.07|164.95|168.07|164.95|168.07|164.95|0
1652171000000|2022-05-10 08:23:20|168.2|165.08|168.41|165.29|168.41|165.29|168.2|165.08|0
1652171010000|2022-05-10 08:23:30|168.34|165.22|168.48|165.36|168.48|165.36|168.27|165.15|0
1652171020000|2022-05-10 08:23:40|168.41|165.29|168.55|165.43|168.55|165.43|168.2|165.08|0
1652171030000|2022-05-10 08:23:50|168.68|165.56|168.68|165.56|168.68|165.56|168.68|165.56|0
1652171040000|2022-05-10 08:24:00|168.75|165.63|168.61|165.49|168.75|165.63|168.61|165.49|0
1652171050000|2022-05-10 08:24:10|168.55|165.43|168.61|165.49|168.61|165.49|168.55|165.43|0
1652171060000|2022-05-10 08:24:20|169.09|165.97|169.71|166.59|169.71|166.59|168.96|165.84|0
1652171070000|2022-05-10 08:24:30|169.64|166.52|169.5|166.38|169.64|166.52|169.5|166.38|0
1652171080000|2022-05-10 08:24:40|169.64|166.52|169.64|166.52|169.64|166.52|169.43|166.31|0
1652171090000|2022-05-10 08:24:50|169.57|166.45|169.5|166.38|169.57|166.45|169.37|166.25|0
1652171100000|2022-05-10 08:25:00|169.37|166.25|168.27|165.15|169.37|166.25|168.27|165.15|0
1652171110000|2022-05-10 08:25:10|168.68|165.56|168.68|165.56|168.88|165.76|168.68|165.56|0
1652171120000|2022-05-10 08:25:20|168.41|165.29|168.34|165.22|168.41|165.29|168.34|165.22|0
1652171130000|2022-05-10 08:25:30|168.2|165.08|168.27|165.15|168.27|165.15|168.2|165.08|0
1652171140000|2022-05-10 08:25:40|168.41|165.29|168.27|165.15|168.68|165.56|168.13|165.01|0
1652171150000|2022-05-10 08:25:50|168.41|165.29|168.27|165.15|168.41|165.29|168|164.88|0
1652171160000|2022-05-10 08:26:00|168.61|165.49|169.09|165.97|169.09|165.97|168.61|165.49|0
1652171170000|2022-05-10 08:26:10|169.16|166.04|169.23|166.11|169.23|166.11|169.09|165.97|0
1652171180000|2022-05-10 08:26:20|169.16|166.04|169.64|166.52|169.7|166.58|169.02|165.9|0
1652171190000|2022-05-10 08:26:30|169.57|166.45|169.84|166.72|169.91|166.79|169.57|166.45|0
1652171200000|2022-05-10 08:26:40|169.7|166.58|169.84|166.72|169.84|166.72|169.7|166.58|0
1652171210000|2022-05-10 08:26:50|169.98|166.86|169.91|166.79|169.98|166.86|169.91|166.79|0
1652171220000|2022-05-10 08:27:00|169.7|166.58|169.91|166.79|169.91|166.79|169.57|166.45|0
1652171230000|2022-05-10 08:27:10|170.05|166.93|170.19|167.07|170.19|167.07|170.05|166.93|0
1652171240000|2022-05-10 08:27:20|170.05|166.93|169.98|166.86|170.05|166.93|169.77|166.65|0
1652171250000|2022-05-10 08:27:30|170.05|166.93|169.91|166.79|170.05|166.93|169.91|166.79|0
1652171260000|2022-05-10 08:27:40|170.05|166.93|170.11|166.99|170.19|167.07|170.05|166.93|0
1652171270000|2022-05-10 08:27:50|170.32|167.2|170.74|167.62|170.74|167.62|170.32|167.2|0
1652171280000|2022-05-10 08:28:00|170.94|167.82|170.74|167.62|171.01|167.89|170.74|167.62|0
1652171290000|2022-05-10 08:28:10|170.46|167.34|170.32|167.2|170.46|167.34|170.32|167.2|0
1652171300000|2022-05-10 08:28:20|170.19|167.07|170.18|167.06|170.19|167.07|170.05|166.93|0
1652171310000|2022-05-10 08:28:30|170.32|167.2|170.32|167.2|170.32|167.2|170.32|167.2|0
1652171320000|2022-05-10 08:28:40|170.18|167.06|169.5|166.38|170.18|167.06|169.5|166.38|0
1652171330000|2022-05-10 08:28:50|169.64|166.52|169.64|166.52|169.64|166.52|169.43|166.31|0
1652171340000|2022-05-10 08:29:00|169.5|166.38|169.5|166.38|169.63|166.51|169.5|166.38|0
1652171350000|2022-05-10 08:29:10|169.63|166.51|169.7|166.58|169.7|166.58|169.63|166.51|0
1652171360000|2022-05-10 08:29:20|169.63|166.51|169.77|166.65|169.77|166.65|169.63|166.51|0
1652171370000|2022-05-10 08:29:30|169.56|166.44|169.5|166.38|169.56|166.44|169.5|166.38|0
1652171380000|2022-05-10 08:29:40|169.77|166.65|169.97|166.85|169.97|166.85|169.77|166.65|0
1652171390000|2022-05-10 08:29:50|169.91|166.79|168.94|165.82|169.91|166.79|168.88|165.76|0
1652171400000|2022-05-10 08:30:00|169.08|165.96|169.22|166.1|169.22|166.1|169.08|165.96|0
1652171410000|2022-05-10 08:30:10|169.43|166.31|169.98|166.86|169.98|166.86|169.43|166.31|0
1652171420000|2022-05-10 08:30:20|170.11|166.99|170.39|167.27|170.39|167.27|170.11|166.99|0
1652171430000|2022-05-10 08:30:30|170.32|167.2|170.39|167.27|170.39|167.27|170.25|167.13|0
1652171440000|2022-05-10 08:30:40|170.25|167.13|170.11|166.99|170.25|167.13|170.11|166.99|0
1652171450000|2022-05-10 08:30:50|169.98|166.86|169.84|166.72|169.98|166.86|169.7|166.58|0
1652171460000|2022-05-10 08:31:00|169.98|166.86|169.97|166.85|170.11|166.99|169.97|166.85|0
1652171470000|2022-05-10 08:31:10|170.11|166.99|169.97|166.85|170.25|167.13|169.97|166.85|0
1652171480000|2022-05-10 08:31:20|170.25|167.13|170.25|167.13|170.39|167.27|170.25|167.13|0
1652171490000|2022-05-10 08:31:30|170.39|167.27|170.25|167.13|170.39|167.27|170.25|167.13|0
1652171500000|2022-05-10 08:31:40|170.18|167.06|170.39|167.27|170.39|167.27|170.04|166.92|0
1652171510000|2022-05-10 08:31:50|170.25|167.13|170.39|167.27|170.39|167.27|170.25|167.13|0
1652171520000|2022-05-10 08:32:00|170.32|167.2|170.11|166.99|170.32|167.2|170.11|166.99|0
1652171530000|2022-05-10 08:32:10|170.25|167.13|170.39|167.27|170.39|167.27|170.25|167.13|0
1652171540000|2022-05-10 08:32:20|170.25|167.13|170.25|167.13|170.25|167.13|170.18|167.06|0
1652171550000|2022-05-10 08:32:30|170.39|167.27|170.39|167.27|170.39|167.27|170.39|167.27|0
1652171560000|2022-05-10 08:32:40|170.25|167.13|170.39|167.27|170.39|167.27|170.25|167.13|0
1652171570000|2022-05-10 08:32:50|170.25|167.13|169.95|167.55|170.25|167.55|169.95|166.99|0
1652171580000|2022-05-10 08:33:00|170.03|167.63|170.03|167.63|170.03|167.63|170.03|167.63|0
1652171590000|2022-05-10 08:33:10|169.89|167.49|169.89|167.49|169.89|167.49|169.89|167.49|0
1652171600000|2022-05-10 08:33:20|169.95|167.55|170.03|167.63|170.03|167.63|169.95|167.55|0
1652171610000|2022-05-10 08:33:30|169.89|167.49|169.89|167.49|169.89|167.49|169.89|167.49|0
1652171620000|2022-05-10 08:33:40|170.03|167.63|170.03|167.63|170.03|167.63|170.03|167.63|0
1652171630000|2022-05-10 08:33:50|169.89|167.49|169.75|167.35|169.89|167.49|169.75|167.35|0
1652171640000|2022-05-10 08:34:00|169.89|167.49|169.89|167.49|169.89|167.49|169.89|167.49|0
1652171650000|2022-05-10 08:34:10|169.81|167.41|169.75|167.35|169.81|167.41|169.75|167.35|0
1652171660000|2022-05-10 08:34:20|169.47|167.07|169.75|167.35|169.75|167.35|169.47|167.07|0
1652171670000|2022-05-10 08:34:30|169.89|167.49|169.89|167.49|169.89|167.49|169.89|167.49|0
1652171680000|2022-05-10 08:34:40|169.75|167.35|170.02|167.62|170.02|167.62|169.75|167.35|0
1652171700000|2022-05-10 08:35:00|169.89|167.49|169.75|167.35|170.02|167.62|169.75|167.35|0
1652171710000|2022-05-10 08:35:10|169.61|167.21|169.81|167.41|169.81|167.41|169.61|167.21|0
1652171720000|2022-05-10 08:35:20|170.02|167.62|170.02|167.62|170.02|167.62|170.02|167.62|0
1652171750000|2022-05-10 08:35:50|169.88|167.48|169.88|167.48|170.02|167.62|169.88|167.48|0
1652171760000|2022-05-10 08:36:00|170.02|167.62|169.75|167.35|170.02|167.62|169.75|167.35|0
1652171770000|2022-05-10 08:36:10|169.88|167.48|169.75|167.35|169.88|167.48|169.61|167.21|0
1652171780000|2022-05-10 08:36:20|169.88|167.48|169.88|167.48|169.88|167.48|169.88|167.48|0
1652171790000|2022-05-10 08:36:30|169.75|167.35|169.47|167.07|169.75|167.35|169.47|167.07|0
1652171800000|2022-05-10 08:36:40|169.33|166.93|169.19|166.79|169.33|166.93|169.06|166.66|0
1652171810000|2022-05-10 08:36:50|169.12|166.72|168.98|166.58|169.12|166.72|168.85|166.45|0
1652171820000|2022-05-10 08:37:00|169.19|166.79|169.19|166.79|169.19|166.79|169.12|166.72|0
1652171830000|2022-05-10 08:37:10|169.47|167.07|169.47|167.07|169.47|167.07|169.47|167.07|0
1652171840000|2022-05-10 08:37:20|169.33|166.93|169.4|167|169.4|167|169.33|166.93|0
1652171850000|2022-05-10 08:37:30|169.61|167.21|169.74|167.34|169.74|167.34|169.61|167.21|0
1652171860000|2022-05-10 08:37:40|169.61|167.21|169.61|167.21|169.74|167.34|169.61|167.21|0
1652171870000|2022-05-10 08:37:50|169.74|167.34|170.02|167.62|170.02|167.62|169.74|167.34|0
1652171880000|2022-05-10 08:38:00|169.88|167.48|169.88|167.48|169.88|167.48|169.74|167.34|0
1652171890000|2022-05-10 08:38:10|169.74|167.34|170.02|167.62|170.02|167.62|169.74|167.34|0
1652171930000|2022-05-10 08:38:50|169.88|167.48|170.02|167.62|170.02|167.62|169.88|167.48|0
1652171940000|2022-05-10 08:39:00|169.88|167.48|170.02|167.62|170.02|167.62|169.88|167.48|0
1652171950000|2022-05-10 08:39:10|169.74|167.34|169.47|167.07|169.74|167.34|169.47|167.07|0
1652171960000|2022-05-10 08:39:20|169.33|166.93|169.05|166.65|169.33|166.93|169.05|166.65|0
1652171970000|2022-05-10 08:39:30|168.92|166.52|169.74|167.34|169.74|167.34|168.91|166.51|0
1652172000000|2022-05-10 08:40:00|169.6|167.2|169.6|167.2|169.6|167.2|169.6|167.2|0
1652172020000|2022-05-10 08:40:20|169.46|167.06|169.33|166.93|169.46|167.06|169.33|166.93|0
1652172030000|2022-05-10 08:40:30|169.19|166.79|169.46|167.06|169.46|167.06|169.19|166.79|0
1652172040000|2022-05-10 08:40:40|169.19|166.79|168.78|166.38|169.19|166.79|168.78|166.38|0
1652172050000|2022-05-10 08:40:50|169.19|166.79|168.78|166.38|169.19|166.79|168.78|166.38|0
1652172060000|2022-05-10 08:41:00|168.91|166.51|169.05|166.65|169.05|166.65|168.91|166.51|0
1652172070000|2022-05-10 08:41:10|168.64|166.24|168.36|165.96|168.64|166.24|167.95|165.55|0
1652172080000|2022-05-10 08:41:20|167.81|165.41|167.95|165.55|167.95|165.55|167.68|165.28|0
1652172090000|2022-05-10 08:41:30|168.09|165.69|168.23|165.83|168.23|165.83|168.09|165.69|0
1652172100000|2022-05-10 08:41:40|168.5|166.1|168.36|165.96|168.5|166.1|168.36|165.96|0
1652172110000|2022-05-10 08:41:50|168.23|165.83|168.36|165.96|168.5|166.1|168.22|165.82|0
1652172120000|2022-05-10 08:42:00|168.5|166.1|168.36|165.96|168.5|166.1|168.36|165.96|0
1652172130000|2022-05-10 08:42:10|168.22|165.82|168.5|166.1|168.5|166.1|168.22|165.82|0
1652172140000|2022-05-10 08:42:20|168.22|165.82|168.22|165.82|168.36|165.96|168.22|165.82|0
1652172150000|2022-05-10 08:42:30|168.36|165.96|168.22|165.82|168.36|165.96|168.22|165.82|0
1652172160000|2022-05-10 08:42:40|168.09|165.69|167.95|165.55|168.09|165.69|167.95|165.55|0
1652172170000|2022-05-10 08:42:50|167.81|165.41|167.95|165.55|168.02|165.62|167.81|165.41|0
1652172180000|2022-05-10 08:43:00|168.22|165.82|168.5|166.1|168.5|166.1|168.22|165.82|0
1652172190000|2022-05-10 08:43:10|168.09|165.69|168.09|165.69|168.09|165.69|168.09|165.69|0
1652172200000|2022-05-10 08:43:20|167.95|165.55|168.09|165.69|168.09|165.69|167.95|165.55|0
1652172210000|2022-05-10 08:43:30|168.15|165.75|168.22|165.82|168.36|165.96|168.15|165.75|0
1652172220000|2022-05-10 08:43:40|168.15|165.75|168.09|165.69|168.22|165.82|168.09|165.69|0
1652172230000|2022-05-10 08:43:50|167.95|165.55|168.01|165.61|168.09|165.69|167.95|165.55|0
1652172240000|2022-05-10 08:44:00|167.81|165.41|167.95|165.55|167.95|165.55|167.81|165.41|0
1652172250000|2022-05-10 08:44:10|167.88|165.48|167.95|165.55|167.95|165.55|167.88|165.48|0
1652172260000|2022-05-10 08:44:20|168.01|165.61|168.22|165.82|168.22|165.82|168.01|165.61|0
1652172270000|2022-05-10 08:44:30|168.08|165.68|168.08|165.68|168.22|165.82|168.08|165.68|0
1652172280000|2022-05-10 08:44:40|168.22|165.82|168.22|165.82|168.22|165.82|168.08|165.68|0
1652172290000|2022-05-10 08:44:50|168.15|165.75|168.5|166.1|168.5|166.1|168.15|165.75|0
1652172300000|2022-05-10 08:45:00|168.77|166.37|168.49|166.09|168.77|166.37|168.49|166.09|0
1652172310000|2022-05-10 08:45:10|168.63|166.23|168.49|166.09|168.63|166.23|168.49|166.09|0
1652172320000|2022-05-10 08:45:20|168.56|166.16|168.49|166.09|168.56|166.16|168.49|166.09|0
1652172330000|2022-05-10 08:45:30|168.22|165.82|168.22|165.82|168.36|165.96|168.22|165.82|0
1652172340000|2022-05-10 08:45:40|168.36|165.96|168.22|165.82|168.49|166.09|168.22|165.82|0
1652172350000|2022-05-10 08:45:50|168.08|165.68|168.42|166.02|168.42|166.02|168.08|165.68|0
1652172360000|2022-05-10 08:46:00|168.63|166.23|168.49|166.09|168.7|166.3|168.42|166.02|0
1652172370000|2022-05-10 08:46:10|168.42|166.02|168.49|166.09|168.49|166.09|168.36|165.96|0
1652172380000|2022-05-10 08:46:20|168.63|166.23|168.77|166.37|168.77|166.37|168.63|166.23|0
1652172390000|2022-05-10 08:46:30|169.32|166.92|168.91|166.51|169.32|166.92|168.91|166.51|0
1652172400000|2022-05-10 08:46:40|168.83|166.43|168.9|166.5|168.9|166.5|168.83|166.43|0
1652172410000|2022-05-10 08:46:50|169.04|166.64|168.83|166.43|169.04|166.64|168.63|166.23|0
1652172420000|2022-05-10 08:47:00|168.97|166.57|168.97|166.57|169.04|166.64|168.97|166.57|0
1652172430000|2022-05-10 08:47:10|169.11|166.71|169.32|166.92|169.32|166.92|169.04|166.64|0
1652172440000|2022-05-10 08:47:20|169.45|167.05|169.52|167.12|169.52|167.12|169.45|167.05|0
1652172450000|2022-05-10 08:47:30|169.45|167.05|169.45|167.05|169.45|167.05|169.45|167.05|0
1652172460000|2022-05-10 08:47:40|169.11|166.71|169.18|166.78|169.18|166.78|169.11|166.71|0
1652172470000|2022-05-10 08:47:50|169.45|167.05|169.52|167.12|169.52|167.12|169.45|167.05|0
1652172480000|2022-05-10 08:48:00|169.45|167.05|169.87|167.47|169.87|167.47|169.45|167.05|0
1652172490000|2022-05-10 08:48:10|169.93|167.53|170.01|167.61|170.01|167.61|169.87|167.47|0
1652172500000|2022-05-10 08:48:20|170|167.6|170|167.6|170|167.6|169.87|167.47|0
1652172520000|2022-05-10 08:48:40|169.73|167.33|169.45|167.05|169.73|167.33|169.45|167.05|0
1652172530000|2022-05-10 08:48:50|169.38|166.98|169.31|166.91|169.38|166.98|169.31|166.91|0
1652172540000|2022-05-10 08:49:00|169.38|166.98|169.38|166.98|169.45|167.05|169.38|166.98|0
1652172550000|2022-05-10 08:49:10|169.59|167.19|169.87|167.47|169.87|167.47|169.59|167.19|0
1652172560000|2022-05-10 08:49:20|169.73|167.33|169.52|167.12|169.73|167.33|169.52|167.12|0
1652172570000|2022-05-10 08:49:30|169.45|167.05|169.45|167.05|169.45|167.05|169.31|166.91|0
1652172590000|2022-05-10 08:49:50|169.31|166.91|169.31|166.91|169.31|166.91|169.31|166.91|0
1652172600000|2022-05-10 08:50:00|169.24|166.84|169.38|166.98|169.38|166.98|169.24|166.84|0
1652172610000|2022-05-10 08:50:10|169.31|166.91|169.59|167.19|169.59|167.19|169.31|166.91|0
1652172620000|2022-05-10 08:50:20|169.52|167.12|169.45|167.05|169.52|167.12|169.45|167.05|0
1652172630000|2022-05-10 08:50:30|169.31|166.91|169.59|167.19|169.59|167.19|169.31|166.91|0
1652172640000|2022-05-10 08:50:40|169.86|167.46|169.73|167.33|169.93|167.53|169.73|167.33|0
1652172650000|2022-05-10 08:50:50|169.59|167.19|169.31|166.91|169.59|167.19|169.31|166.91|0
1652172660000|2022-05-10 08:51:00|169.04|166.64|169.1|166.7|169.1|166.7|169.04|166.64|0
1652172670000|2022-05-10 08:51:10|169.04|166.64|169.31|166.91|169.45|167.05|169.04|166.64|0
1652172680000|2022-05-10 08:51:20|169.38|166.98|169.17|166.77|169.38|166.98|169.17|166.77|0
1652172690000|2022-05-10 08:51:30|169.24|166.84|169.04|166.64|169.31|166.91|169.04|166.64|0
1652172700000|2022-05-10 08:51:40|169.1|166.7|169.17|166.77|169.17|166.77|169.1|166.7|0
1652172710000|2022-05-10 08:51:50|169.04|166.64|169.17|166.77|169.17|166.77|169.04|166.64|0
1652172720000|2022-05-10 08:52:00|169.45|167.05|169.59|167.19|169.59|167.19|169.45|167.05|0
1652172730000|2022-05-10 08:52:10|169.72|167.32|169.72|167.32|169.72|167.32|169.72|167.32|0
1652172740000|2022-05-10 08:52:20|169.65|167.25|169.17|166.77|169.72|167.32|169.17|166.77|0
1652172750000|2022-05-10 08:52:30|169.31|166.91|169.17|166.77|169.31|166.91|169.03|166.63|0
1652172760000|2022-05-10 08:52:40|169.03|166.63|168.9|166.5|169.03|166.63|168.9|166.5|0
1652172770000|2022-05-10 08:52:50|168.76|166.36|169.03|166.63|169.17|166.77|168.76|166.36|0
1652172780000|2022-05-10 08:53:00|169.17|166.77|169.31|166.91|169.31|166.91|169.17|166.77|0
1652172790000|2022-05-10 08:53:10|169.37|166.97|169.37|166.97|169.37|166.97|169.37|166.97|0
1652172800000|2022-05-10 08:53:20|169.31|166.91|169.31|166.91|169.31|166.91|169.31|166.91|0
1652172810000|2022-05-10 08:53:30|169.45|167.05|169.24|166.84|169.45|167.05|169.24|166.84|0
1652172820000|2022-05-10 08:53:40|169.17|166.77|169.03|166.63|169.17|166.77|169.03|166.63|0
1652172830000|2022-05-10 08:53:50|168.96|166.56|169.03|166.63|169.03|166.63|168.96|166.56|0
1652172840000|2022-05-10 08:54:00|168.62|166.22|168.41|166.01|168.62|166.22|168.21|165.81|0
1652172850000|2022-05-10 08:54:10|168.35|165.95|168.35|165.95|168.35|165.95|168.35|165.95|0
1652172860000|2022-05-10 08:54:20|168.48|166.08|168.34|165.94|168.48|166.08|168.34|165.94|0
1652172870000|2022-05-10 08:54:30|168.41|166.01|168.62|166.22|168.62|166.22|168.34|165.94|0
1652172880000|2022-05-10 08:54:40|168.48|166.08|168.34|165.94|168.48|166.08|168.34|165.94|0
1652172890000|2022-05-10 08:54:50|168.27|165.87|167.8|165.4|168.27|165.87|167.8|165.4|0
1652172900000|2022-05-10 08:55:00|167.72|165.32|168.21|165.81|168.34|165.94|167.72|165.32|0
1652172910000|2022-05-10 08:55:10|168.41|166.01|168.34|165.94|168.41|166.01|168.34|165.94|0
1652172920000|2022-05-10 08:55:20|168.41|166.01|168.62|166.22|168.62|166.22|168.34|165.94|0
1652172930000|2022-05-10 08:55:30|168.68|166.28|168.62|166.22|168.68|166.28|168.62|166.22|0
1652172940000|2022-05-10 08:55:40|168.89|166.49|168.76|166.36|168.89|166.49|168.76|166.36|0
1652172950000|2022-05-10 08:55:50|168.62|166.22|168.75|166.35|168.75|166.35|168.62|166.22|0
1652172960000|2022-05-10 08:56:00|168.62|166.22|168.48|166.08|168.62|166.22|168.48|166.08|0
1652172970000|2022-05-10 08:56:10|168.34|165.94|168.34|165.94|168.41|166.01|168.34|165.94|0
1652172980000|2022-05-10 08:56:20|168.41|166.01|168.27|165.87|168.48|166.08|168.27|165.87|0
1652172990000|2022-05-10 08:56:30|168.2|165.8|168.27|165.87|168.27|165.87|168.2|165.8|0
1652173000000|2022-05-10 08:56:40|168.2|165.8|168.2|165.8|168.34|165.94|168.2|165.8|0
1652173010000|2022-05-10 08:56:50|168.07|165.67|167.93|165.53|168.07|165.67|167.93|165.53|0
1652173020000|2022-05-10 08:57:00|167.79|165.39|167.79|165.39|167.79|165.39|167.79|165.39|0
1652173030000|2022-05-10 08:57:10|167.93|165.53|167.66|165.26|167.93|165.53|167.66|165.26|0
1652173040000|2022-05-10 08:57:20|167.79|165.39|168.07|165.67|168.07|165.67|167.79|165.39|0
1652173050000|2022-05-10 08:57:30|167.99|165.59|167.99|165.59|167.99|165.59|167.93|165.53|0
1652173060000|2022-05-10 08:57:40|167.93|165.53|168.07|165.67|168.07|165.67|167.93|165.53|0
1652173070000|2022-05-10 08:57:50|168.13|165.73|168.48|166.08|168.48|166.08|168.13|165.73|0
1652173080000|2022-05-10 08:58:00|168.34|165.94|168.48|166.08|168.61|166.21|168.34|165.94|0
1652173090000|2022-05-10 08:58:10|168.75|166.35|168.89|166.49|168.96|166.56|168.75|166.35|0
1652173100000|2022-05-10 08:58:20|168.75|166.35|168.95|166.55|168.96|166.56|168.75|166.35|0
1652173110000|2022-05-10 08:58:30|169.03|166.63|168.95|166.55|169.03|166.63|168.89|166.49|0
1652173120000|2022-05-10 08:58:40|169.16|166.76|168.82|166.42|169.16|166.76|168.75|166.35|0
1652173130000|2022-05-10 08:58:50|169.03|166.63|169.58|167.18|169.58|167.18|169.03|166.63|0
1652173140000|2022-05-10 08:59:00|169.3|166.9|169.3|166.9|169.44|167.04|169.3|166.9|0
1652173150000|2022-05-10 08:59:10|169.58|167.18|169.16|166.76|169.58|167.18|169.16|166.76|0
1652173160000|2022-05-10 08:59:20|169.23|166.83|169.16|166.76|169.23|166.83|169.16|166.76|0
1652173170000|2022-05-10 08:59:30|169.02|166.62|169.16|166.76|169.16|166.76|169.02|166.62|0
1652173180000|2022-05-10 08:59:40|169.09|166.69|169.23|166.83|169.3|166.9|169.09|166.69|0
1652173190000|2022-05-10 08:59:50|169.3|166.9|169.16|166.76|169.3|166.9|169.16|166.76|0
1652173200000|2022-05-10 09:00:00|169.23|166.83|169.37|166.97|169.37|166.97|169.23|166.83|0
1652173210000|2022-05-10 09:00:10|169.44|167.04|169.16|166.76|169.44|167.04|169.16|166.76|0
1652173220000|2022-05-10 09:00:20|169.3|166.9|169.3|166.9|169.37|166.97|169.3|166.9|0
1652173230000|2022-05-10 09:00:30|169.44|167.04|169.23|166.83|169.44|167.04|169.23|166.83|0
1652173240000|2022-05-10 09:00:40|169.3|166.9|169.16|166.76|169.3|166.9|169.16|166.76|0
1652173250000|2022-05-10 09:00:50|168.89|166.49|169.02|166.62|169.02|166.62|168.89|166.49|0
1652173260000|2022-05-10 09:01:00|169.16|166.76|169.36|166.96|169.36|166.96|169.16|166.76|0
1652173270000|2022-05-10 09:01:10|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1652173280000|2022-05-10 09:01:20|169.78|167.38|169.71|167.31|169.78|167.38|169.71|167.31|0
1652173290000|2022-05-10 09:01:30|169.64|167.24|169.5|167.1|169.64|167.24|169.44|167.04|0
1652173300000|2022-05-10 09:01:40|169.44|167.04|169.43|167.03|169.57|167.17|169.43|167.03|0
1652173310000|2022-05-10 09:01:50|169.57|167.17|169.23|166.83|169.57|167.17|169.02|166.62|0
1652173320000|2022-05-10 09:02:00|169.5|167.1|169.5|167.1|169.5|167.1|169.43|167.03|0
1652173330000|2022-05-10 09:02:10|169.57|167.17|169.64|167.24|169.64|167.24|169.43|167.03|0
1652173340000|2022-05-10 09:02:20|169.57|167.17|169.43|167.03|169.57|167.17|169.43|167.03|0
1652173350000|2022-05-10 09:02:30|169.3|166.9|169.3|166.9|169.43|167.03|169.3|166.9|0
1652173360000|2022-05-10 09:02:40|169.16|166.76|169.36|166.96|169.36|166.96|169.16|166.76|0
1652173370000|2022-05-10 09:02:50|169.5|167.1|169.57|167.17|169.57|167.17|169.5|167.1|0
1652173390000|2022-05-10 09:03:10|169.85|167.45|169.71|167.31|169.85|167.45|169.71|167.31|0
1652173400000|2022-05-10 09:03:20|169.57|167.17|169.71|167.31|169.71|167.31|169.57|167.17|0
1652173410000|2022-05-10 09:03:30|169.77|167.37|169.85|167.45|169.85|167.45|169.71|167.31|0
1652173420000|2022-05-10 09:03:40|169.91|167.51|169.85|167.45|169.91|167.51|169.85|167.45|0
1652173430000|2022-05-10 09:03:50|169.71|167.31|169.43|167.03|169.77|167.37|169.43|167.03|0
1652173440000|2022-05-10 09:04:00|169.29|166.89|169.16|166.76|169.29|166.89|169.02|166.62|0
1652173450000|2022-05-10 09:04:10|169.29|166.89|169.02|166.62|169.29|166.89|169.02|166.62|0
1652173460000|2022-05-10 09:04:20|168.74|166.34|168.19|165.79|168.74|166.34|168.19|165.79|0
1652173470000|2022-05-10 09:04:30|168.26|165.86|168.33|165.93|168.33|165.93|168.26|165.86|0
1652173480000|2022-05-10 09:04:40|168.4|166|168.47|166.07|168.47|166.07|168.4|166|0
1652173490000|2022-05-10 09:04:50|168.88|166.48|169.08|166.68|169.16|166.76|168.88|166.48|0
1652173500000|2022-05-10 09:05:00|169.02|166.62|169.15|166.75|169.15|166.75|169.02|166.62|0
1652173510000|2022-05-10 09:05:10|169.29|166.89|169.15|166.75|169.29|166.89|169.15|166.75|0
1652173520000|2022-05-10 09:05:20|169.29|166.89|168.95|166.55|169.29|166.89|168.95|166.55|0
1652173530000|2022-05-10 09:05:30|169.02|166.62|169.36|166.96|169.36|166.96|169.02|166.62|0
1652173540000|2022-05-10 09:05:40|169.22|166.82|169.22|166.82|169.29|166.89|169.22|166.82|0
1652173550000|2022-05-10 09:05:50|169.15|166.75|169.15|166.75|169.22|166.82|169.15|166.75|0
1652173560000|2022-05-10 09:06:00|169.02|166.62|169.15|166.75|169.15|166.75|169.02|166.62|0
1652173570000|2022-05-10 09:06:10|169.08|166.68|169.29|166.89|169.29|166.89|169.08|166.68|0
1652173580000|2022-05-10 09:06:20|169.15|166.75|169.43|167.03|169.43|167.03|169.15|166.75|0
1652173590000|2022-05-10 09:06:30|169.29|166.89|169.15|166.75|169.29|166.89|169.15|166.75|0
1652173600000|2022-05-10 09:06:40|169.22|166.82|169.15|166.75|169.22|166.82|169.01|166.61|0
1652173610000|2022-05-10 09:06:50|169.29|166.89|169.15|166.75|169.29|166.89|169.15|166.75|0
1652173620000|2022-05-10 09:07:00|169.01|166.61|169.29|166.89|169.29|166.89|169.01|166.61|0
1652173630000|2022-05-10 09:07:10|169.43|167.03|169.63|167.23|169.7|167.3|169.43|167.03|0
1652173640000|2022-05-10 09:07:20|169.57|167.17|169.43|167.03|169.57|167.17|169.43|167.03|0
1652173650000|2022-05-10 09:07:30|169.29|166.89|169.43|167.03|169.43|167.03|169.29|166.89|0
1652173660000|2022-05-10 09:07:40|169.56|167.16|169.98|167.58|169.98|167.58|169.56|167.16|0
1652173670000|2022-05-10 09:07:50|169.84|167.44|169.7|167.3|169.84|167.44|169.7|167.3|0
1652173680000|2022-05-10 09:08:00|169.84|167.44|169.98|167.58|169.98|167.58|169.84|167.44|0
1652173690000|2022-05-10 09:08:10|169.84|167.44|169.84|167.44|169.84|167.44|169.77|167.37|0
1652173700000|2022-05-10 09:08:20|169.77|167.37|169.7|167.3|169.77|167.37|169.63|167.23|0
1652173710000|2022-05-10 09:08:30|169.77|167.37|169.7|167.3|169.91|167.51|169.7|167.3|0
1652173720000|2022-05-10 09:08:40|169.84|167.44|169.98|167.58|169.98|167.58|169.84|167.44|0
1652173730000|2022-05-10 09:08:50|169.84|167.44|169.9|167.5|169.9|167.5|169.84|167.44|0
1652173740000|2022-05-10 09:09:00|169.7|167.3|169.98|167.58|169.98|167.58|169.7|167.3|0
1652173750000|2022-05-10 09:09:10|169.9|167.5|169.98|167.58|169.98|167.58|169.9|167.5|0
1652173780000|2022-05-10 09:09:40|169.84|167.44|169.84|167.44|169.84|167.44|169.84|167.44|0
1652173790000|2022-05-10 09:09:50|169.9|167.5|169.98|167.58|169.98|167.58|169.9|167.5|0
1652173800000|2022-05-10 09:10:00|171.36|168.96|170.67|168.27|171.36|168.96|170.53|168.13|0
1652173810000|2022-05-10 09:10:10|170.8|168.4|170.87|168.47|170.94|168.54|170.8|168.4|0
1652173820000|2022-05-10 09:10:20|170.94|168.54|170.8|168.4|170.94|168.54|170.8|168.4|0
1652173830000|2022-05-10 09:10:30|170.53|168.13|170.25|167.85|170.53|168.13|170.25|167.85|0
1652173840000|2022-05-10 09:10:40|170.39|167.99|170.45|168.05|170.45|168.05|170.25|167.85|0
1652173850000|2022-05-10 09:10:50|170.53|168.13|170.53|168.13|170.53|168.13|170.39|167.99|0
1652173860000|2022-05-10 09:11:00|170.39|167.99|170.53|168.13|170.53|168.13|170.39|167.99|0
1652173870000|2022-05-10 09:11:10|170.39|167.99|170.53|168.13|170.53|168.13|170.39|167.99|0
1652173880000|2022-05-10 09:11:20|170.39|167.99|170.94|168.54|170.94|168.54|170.39|167.99|0
1652173890000|2022-05-10 09:11:30|171.08|168.68|171.22|168.82|171.22|168.82|171.08|168.68|0
1652173900000|2022-05-10 09:11:40|170.94|168.54|170.94|168.54|171.01|168.61|170.94|168.54|0
1652173910000|2022-05-10 09:11:50|171.08|168.68|171.08|168.68|171.08|168.68|171.01|168.61|0
1652173930000|2022-05-10 09:12:10|170.94|168.54|170.59|168.19|170.94|168.54|170.59|168.19|0
1652173940000|2022-05-10 09:12:20|170.66|168.26|170.25|167.85|170.66|168.26|170.25|167.85|0
1652173950000|2022-05-10 09:12:30|170.39|167.99|170.39|167.99|170.39|167.99|170.39|167.99|0
1652173960000|2022-05-10 09:12:40|170.66|168.26|170.66|168.26|170.66|168.26|170.66|168.26|0
1652173970000|2022-05-10 09:12:50|170.8|168.4|170.52|168.12|170.8|168.4|170.52|168.12|0
1652173980000|2022-05-10 09:13:00|170.66|168.26|170.66|168.26|170.66|168.26|170.66|168.26|0
1652173990000|2022-05-10 09:13:10|170.52|168.12|170.87|168.47|170.87|168.47|170.52|168.12|0
1652174000000|2022-05-10 09:13:20|170.8|168.4|170.66|168.26|170.94|168.54|170.66|168.26|0
1652174010000|2022-05-10 09:13:30|170.8|168.4|170.94|168.54|170.94|168.54|170.8|168.4|0
1652174020000|2022-05-10 09:13:40|171.08|168.68|171.08|168.68|171.08|168.68|171.08|168.68|0
1652174030000|2022-05-10 09:13:50|170.94|168.54|170.94|168.54|171.08|168.68|170.94|168.54|0
1652174040000|2022-05-10 09:14:00|170.8|168.4|170.66|168.26|170.8|168.4|170.66|168.26|0
1652174050000|2022-05-10 09:14:10|170.73|168.33|170.8|168.4|170.8|168.4|170.66|168.26|0
1652174060000|2022-05-10 09:14:20|170.94|168.54|171.28|168.88|171.28|168.88|170.94|168.54|0
1652174070000|2022-05-10 09:14:30|171.42|169.02|171.35|168.95|171.42|169.02|171.35|168.95|0
1652174080000|2022-05-10 09:14:40|171.49|169.09|171.21|168.81|171.49|169.09|171.21|168.81|0
1652174090000|2022-05-10 09:14:50|171.35|168.95|171.42|169.02|171.49|169.09|171.35|168.95|0
1652174100000|2022-05-10 09:15:00|171.35|168.95|171.49|169.09|171.49|169.09|171.35|168.95|0
1652174110000|2022-05-10 09:15:10|171.63|169.23|171.49|169.09|171.63|169.23|171.49|169.09|0
1652174120000|2022-05-10 09:15:20|171.35|168.95|171.07|168.67|171.49|169.09|171.07|168.67|0
1652174130000|2022-05-10 09:15:30|171.21|168.81|171.07|168.67|171.21|168.81|171.07|168.67|0
1652174140000|2022-05-10 09:15:40|171|168.6|171.07|168.67|171.07|168.67|170.94|168.54|0
1652174150000|2022-05-10 09:15:50|170.93|168.53|170.86|168.46|170.93|168.53|170.86|168.46|0
1652174160000|2022-05-10 09:16:00|170.93|168.53|170.8|168.4|170.93|168.53|170.8|168.4|0
1652174170000|2022-05-10 09:16:10|170.93|168.53|171.07|168.67|171.07|168.67|170.93|168.53|0
1652174180000|2022-05-10 09:16:20|170.93|168.53|170.8|168.4|170.93|168.53|170.8|168.4|0
1652174190000|2022-05-10 09:16:30|170.93|168.53|170.93|168.53|170.93|168.53|170.86|168.46|0
1652174200000|2022-05-10 09:16:40|170.8|168.4|170.8|168.4|170.86|168.46|170.8|168.4|0
1652174210000|2022-05-10 09:16:50|170.79|168.39|170.79|168.39|170.79|168.39|170.79|168.39|0
1652174220000|2022-05-10 09:17:00|171.07|168.67|171|168.6|171.07|168.67|170.93|168.53|0
1652174230000|2022-05-10 09:17:10|170.93|168.53|171.07|168.67|171.07|168.67|170.93|168.53|0
1652174250000|2022-05-10 09:17:30|171|168.6|170.93|168.53|171.07|168.67|170.93|168.53|0
1652174270000|2022-05-10 09:17:50|171|168.6|171|168.6|171|168.6|170.93|168.53|0
1652174280000|2022-05-10 09:18:00|170.93|168.53|171.07|168.67|171.07|168.67|170.93|168.53|0
1652174290000|2022-05-10 09:18:10|170.79|168.39|170.79|168.39|170.79|168.39|170.79|168.39|0
1652174300000|2022-05-10 09:18:20|170.65|168.25|170.38|167.98|170.65|168.25|170.38|167.98|0
1652174310000|2022-05-10 09:18:30|170.1|167.7|170.1|167.7|170.1|167.7|169.96|167.56|0
1652174320000|2022-05-10 09:18:40|170.24|167.84|169.82|167.42|170.24|167.84|169.82|167.42|0
1652174330000|2022-05-10 09:18:50|169.69|167.29|169.55|167.15|169.75|167.35|169.55|167.15|0
1652174340000|2022-05-10 09:19:00|169.69|167.29|169.69|167.29|169.69|167.29|169.69|167.29|0
1652174350000|2022-05-10 09:19:10|169.55|167.15|169.69|167.29|169.69|167.29|169.55|167.15|0
1652174360000|2022-05-10 09:19:20|169.55|167.15|169.27|166.87|169.55|167.15|169.27|166.87|0
1652174370000|2022-05-10 09:19:30|169.34|166.94|169.48|167.08|169.48|167.08|169.34|166.94|0
1652174380000|2022-05-10 09:19:40|169.41|167.01|169.27|166.87|169.41|167.01|169.27|166.87|0
1652174390000|2022-05-10 09:19:50|169.13|166.73|169.41|167.01|169.41|167.01|169|166.6|0
1652174410000|2022-05-10 09:20:10|169.27|166.87|168.72|166.32|169.27|166.87|168.72|166.32|0
1652174420000|2022-05-10 09:20:20|168.58|166.18|168.31|165.91|168.58|166.18|168.31|165.91|0
1652174430000|2022-05-10 09:20:30|168.45|166.05|168.51|166.11|168.51|166.11|168.17|165.77|0
1652174440000|2022-05-10 09:20:40|168.45|166.05|168.79|166.39|168.79|166.39|168.45|166.05|0
1652174450000|2022-05-10 09:20:50|168.72|166.32|168.65|166.25|168.72|166.32|168.58|166.18|0
1652174460000|2022-05-10 09:21:00|168.72|166.32|169|166.6|169|166.6|168.72|166.32|0
1652174470000|2022-05-10 09:21:10|168.92|166.52|168.86|166.46|168.92|166.52|168.86|166.46|0
1652174480000|2022-05-10 09:21:20|168.92|166.52|168.99|166.59|168.99|166.59|168.92|166.52|0
1652174490000|2022-05-10 09:21:30|169.13|166.73|168.72|166.32|169.13|166.73|168.72|166.32|0
1652174500000|2022-05-10 09:21:40|168.58|166.18|168.86|166.46|168.86|166.46|168.58|166.18|0
1652174510000|2022-05-10 09:21:50|169.06|166.66|169.27|166.87|169.27|166.87|169.06|166.66|0
1652174520000|2022-05-10 09:22:00|169.2|166.8|169.34|166.94|169.34|166.94|169.13|166.73|0
1652174530000|2022-05-10 09:22:10|169.2|166.8|168.92|166.52|169.2|166.8|168.92|166.52|0
1652174540000|2022-05-10 09:22:20|168.86|166.46|168.86|166.46|168.99|166.59|168.86|166.46|0
1652174550000|2022-05-10 09:22:30|168.99|166.59|168.99|166.59|168.99|166.59|168.99|166.59|0
1652174560000|2022-05-10 09:22:40|168.92|166.52|169.13|166.73|169.13|166.73|168.92|166.52|0
1652174570000|2022-05-10 09:22:50|169.41|167.01|169.27|166.87|169.41|167.01|169.27|166.87|0
1652174580000|2022-05-10 09:23:00|169.41|167.01|169.47|167.07|169.54|167.14|169.41|167.01|0
1652174590000|2022-05-10 09:23:10|169.54|167.14|169.54|167.14|169.54|167.14|169.41|167.01|0
1652174600000|2022-05-10 09:23:20|169.41|167.01|169.27|166.87|169.41|167.01|169.27|166.87|0
1652174610000|2022-05-10 09:23:30|169.2|166.8|169.54|167.14|169.54|167.14|169.2|166.8|0
1652174620000|2022-05-10 09:23:40|169.82|167.42|169.96|167.56|169.96|167.56|169.82|167.42|0
1652174630000|2022-05-10 09:23:50|170.09|167.69|170.16|167.76|170.23|167.83|170.09|167.69|0
1652174640000|2022-05-10 09:24:00|170.37|167.97|169.54|167.14|170.37|167.97|169.54|167.14|0
1652174650000|2022-05-10 09:24:10|169.33|166.93|169.19|166.79|169.33|166.93|169.13|166.73|0
1652174660000|2022-05-10 09:24:20|168.78|166.38|168.72|166.32|168.78|166.38|168.64|166.24|0
1652174670000|2022-05-10 09:24:30|168.78|166.38|168.85|166.45|168.85|166.45|168.78|166.38|0
1652174680000|2022-05-10 09:24:40|168.92|166.52|168.92|166.52|168.92|166.52|168.85|166.45|0
1652174690000|2022-05-10 09:24:50|168.85|166.45|168.78|166.38|168.85|166.45|168.71|166.31|0
1652174700000|2022-05-10 09:25:00|168.71|166.31|168.99|166.59|168.99|166.59|168.71|166.31|0
1652174710000|2022-05-10 09:25:10|168.85|166.45|168.85|166.45|168.85|166.45|168.85|166.45|0
1652174720000|2022-05-10 09:25:20|168.78|166.38|168.64|166.24|168.78|166.38|168.64|166.24|0
1652174730000|2022-05-10 09:25:30|168.78|166.38|168.78|166.38|168.78|166.38|168.71|166.31|0
1652174740000|2022-05-10 09:25:40|169.13|166.73|168.99|166.59|169.13|166.73|168.92|166.52|0
1652174750000|2022-05-10 09:25:50|168.92|166.52|168.78|166.38|168.92|166.52|168.78|166.38|0
1652174760000|2022-05-10 09:26:00|168.85|166.45|168.78|166.38|168.85|166.45|168.78|166.38|0
1652174770000|2022-05-10 09:26:10|168.85|166.45|168.71|166.31|168.85|166.45|168.58|166.18|0
1652174780000|2022-05-10 09:26:20|168.64|166.24|168.44|166.04|168.64|166.24|168.44|166.04|0
1652174800000|2022-05-10 09:26:40|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1652174810000|2022-05-10 09:26:50|168.23|165.83|168.3|165.9|168.3|165.9|168.23|165.83|0
1652174820000|2022-05-10 09:27:00|168.57|166.17|168.23|165.83|168.57|166.17|168.23|165.83|0
1652174830000|2022-05-10 09:27:10|168.16|165.76|168.09|165.69|168.16|165.76|168.09|165.69|0
1652174840000|2022-05-10 09:27:20|168.3|165.9|168.3|165.9|168.44|166.04|168.3|165.9|0
1652174850000|2022-05-10 09:27:30|168.57|166.17|168.57|166.17|168.64|166.24|168.57|166.17|0
1652174860000|2022-05-10 09:27:40|168.71|166.31|168.5|166.1|168.71|166.31|168.5|166.1|0
1652174870000|2022-05-10 09:27:50|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1652174880000|2022-05-10 09:28:00|168.23|165.83|168.44|166.04|168.44|166.04|168.23|165.83|0
1652174890000|2022-05-10 09:28:10|168.36|165.96|168.44|166.04|168.44|166.04|168.36|165.96|0
1652174900000|2022-05-10 09:28:20|168.36|165.96|168.44|166.04|168.44|166.04|168.36|165.96|0
1652174910000|2022-05-10 09:28:30|168.36|165.96|168.44|166.04|168.44|166.04|168.36|165.96|0
1652174920000|2022-05-10 09:28:40|168.43|166.03|168.71|166.31|168.71|166.31|168.43|166.03|0
1652174930000|2022-05-10 09:28:50|168.98|166.58|168.98|166.58|168.98|166.58|168.98|166.58|0
1652174940000|2022-05-10 09:29:00|168.85|166.45|168.78|166.38|168.85|166.45|168.71|166.31|0
1652174950000|2022-05-10 09:29:10|168.71|166.31|168.85|166.45|168.85|166.45|168.71|166.31|0
1652174960000|2022-05-10 09:29:20|168.71|166.31|168.3|165.9|168.71|166.31|168.3|165.9|0
1652174970000|2022-05-10 09:29:30|168.16|165.76|168.02|165.62|168.3|165.9|168.02|165.62|0
1652174980000|2022-05-10 09:29:40|167.88|165.48|167.75|165.35|167.88|165.48|167.75|165.35|0
1652174990000|2022-05-10 09:29:50|167.88|165.48|168.09|165.69|168.3|165.9|167.88|165.48|0
1652175000000|2022-05-10 09:30:00|168.16|165.76|168.71|166.31|168.71|166.31|168.16|165.76|0
1652175010000|2022-05-10 09:30:10|168.43|166.03|168.3|165.9|168.57|166.17|168.3|165.9|0
1652175020000|2022-05-10 09:30:20|168.71|166.31|168.98|166.58|168.98|166.58|168.71|166.31|0
1652175030000|2022-05-10 09:30:30|168.91|166.51|168.91|166.51|168.98|166.58|168.84|166.44|0
1652175040000|2022-05-10 09:30:40|168.84|166.44|168.84|166.44|168.84|166.44|168.71|166.31|0
1652175060000|2022-05-10 09:31:00|168.77|166.37|168.71|166.31|168.98|166.58|168.71|166.31|0
1652175070000|2022-05-10 09:31:10|168.63|166.23|168.63|166.23|168.63|166.23|168.57|166.17|0
1652175090000|2022-05-10 09:31:30|168.57|166.17|168.57|166.17|168.57|166.17|168.57|166.17|0
1652175100000|2022-05-10 09:31:40|168.63|166.23|168.84|166.44|168.84|166.44|168.57|166.17|0
1652175110000|2022-05-10 09:31:50|168.71|166.31|168.84|166.44|168.84|166.44|168.71|166.31|0
1652175120000|2022-05-10 09:32:00|168.77|166.37|168.7|166.3|168.77|166.37|168.7|166.3|0
1652175130000|2022-05-10 09:32:10|168.84|166.44|168.77|166.37|168.98|166.58|168.77|166.37|0
1652175140000|2022-05-10 09:32:20|168.57|166.17|168.57|166.17|168.57|166.17|168.57|166.17|0
1652175150000|2022-05-10 09:32:30|168.7|166.3|168.63|166.23|168.7|166.3|168.63|166.23|0
1652175160000|2022-05-10 09:32:40|168.7|166.3|168.84|166.44|168.84|166.44|168.7|166.3|0
1652175170000|2022-05-10 09:32:50|168.91|166.51|169.12|166.72|169.12|166.72|168.91|166.51|0
1652175180000|2022-05-10 09:33:00|168.98|166.58|169.12|166.72|169.12|166.72|168.98|166.58|0
1652175190000|2022-05-10 09:33:10|169.32|166.92|168.98|166.58|169.32|166.92|168.98|166.58|0
1652175200000|2022-05-10 09:33:20|169.12|166.72|169.25|166.85|169.25|166.85|169.12|166.72|0
1652175210000|2022-05-10 09:33:30|169.39|166.99|169.59|167.19|169.59|167.19|169.39|166.99|0
1652175220000|2022-05-10 09:33:40|169.67|167.27|169.25|166.85|169.67|167.27|169.25|166.85|0
1652175230000|2022-05-10 09:33:50|169.39|166.99|169.39|166.99|169.53|167.13|169.39|166.99|0
1652175240000|2022-05-10 09:34:00|169.73|167.33|169.53|167.13|169.73|167.33|169.53|167.13|0
1652175250000|2022-05-10 09:34:10|169.67|167.27|169.59|167.19|169.67|167.27|169.53|167.13|0
1652175260000|2022-05-10 09:34:20|169.67|167.27|169.67|167.27|169.67|167.27|169.67|167.27|0
1652175270000|2022-05-10 09:34:30|169.59|167.19|169.46|167.06|169.59|167.19|169.46|167.06|0
1652175280000|2022-05-10 09:34:40|169.39|166.99|169.39|166.99|169.39|166.99|169.39|166.99|0
1652175290000|2022-05-10 09:34:50|169.53|167.13|169.46|167.06|169.53|167.13|169.46|167.06|0
1652175300000|2022-05-10 09:35:00|169.53|167.13|169.39|166.99|169.53|167.13|169.39|166.99|0
1652175310000|2022-05-10 09:35:10|169.18|166.78|169.18|166.78|169.25|166.85|169.18|166.78|0
1652175320000|2022-05-10 09:35:20|169.39|166.99|169.25|166.85|169.39|166.99|169.18|166.78|0
1652175330000|2022-05-10 09:35:30|169.11|166.71|169.32|166.92|169.32|166.92|169.11|166.71|0
1652175340000|2022-05-10 09:35:40|169.11|166.71|168.97|166.57|169.11|166.71|168.97|166.57|0
1652175350000|2022-05-10 09:35:50|168.63|166.23|168.56|166.16|168.63|166.23|168.56|166.16|0
1652175360000|2022-05-10 09:36:00|168.7|166.3|168.7|166.3|168.7|166.3|168.7|166.3|0
1652175370000|2022-05-10 09:36:10|168.84|166.44|169.25|166.85|169.25|166.85|168.84|166.44|0
1652175380000|2022-05-10 09:36:20|169.39|166.99|169.39|166.99|169.39|166.99|169.25|166.85|0
1652175390000|2022-05-10 09:36:30|169.11|166.71|169.39|166.99|169.39|166.99|169.11|166.71|0
1652175400000|2022-05-10 09:36:40|169.25|166.85|169.25|166.85|169.39|166.99|169.25|166.85|0
1652175410000|2022-05-10 09:36:50|169.11|166.71|168.97|166.57|169.11|166.71|168.97|166.57|0
1652175420000|2022-05-10 09:37:00|168.9|166.5|168.84|166.44|168.9|166.5|168.84|166.44|0
1652175430000|2022-05-10 09:37:10|168.76|166.36|169.25|166.85|169.25|166.85|168.76|166.36|0
1652175440000|2022-05-10 09:37:20|169.04|166.64|169.25|166.85|169.25|166.85|169.04|166.64|0
1652175450000|2022-05-10 09:37:30|169.45|167.05|169.39|166.99|169.45|167.05|169.39|166.99|0
1652175460000|2022-05-10 09:37:40|169.25|166.85|169.11|166.71|169.25|166.85|168.97|166.57|0
1652175470000|2022-05-10 09:37:50|169.25|166.85|168.97|166.57|169.31|166.91|168.97|166.57|0
1652175480000|2022-05-10 09:38:00|169.11|166.71|168.7|166.3|169.11|166.71|168.7|166.3|0
1652175490000|2022-05-10 09:38:10|168.63|166.23|168.62|166.22|168.63|166.23|168.62|166.22|0
1652175500000|2022-05-10 09:38:20|168.7|166.3|168.76|166.36|168.76|166.36|168.7|166.3|0
1652175510000|2022-05-10 09:38:30|168.83|166.43|168.97|166.57|169.11|166.71|168.83|166.43|0
1652175520000|2022-05-10 09:38:40|169.04|166.64|169.11|166.71|169.11|166.71|169.04|166.64|0
1652175530000|2022-05-10 09:38:50|168.97|166.57|169.04|166.64|169.04|166.64|168.83|166.43|0
1652175540000|2022-05-10 09:39:00|169.11|166.71|169.17|166.77|169.17|166.77|169.11|166.71|0
1652175550000|2022-05-10 09:39:10|169.25|166.85|169.38|166.98|169.38|166.98|169.25|166.85|0
1652175560000|2022-05-10 09:39:20|169.25|166.85|169.52|167.12|169.52|167.12|169.25|166.85|0
1652175570000|2022-05-10 09:39:30|169.45|167.05|169.52|167.12|169.52|167.12|169.45|167.05|0
1652175580000|2022-05-10 09:39:40|169.59|167.19|170.62|168.22|170.62|168.22|169.59|167.19|0
1652175590000|2022-05-10 09:39:50|170.41|168.01|171.18|168.78|171.18|168.78|170.41|168.01|0
1652175600000|2022-05-10 09:40:00|171.25|168.85|171.32|168.92|171.32|168.92|171.25|168.85|0
1652175610000|2022-05-10 09:40:10|170.62|168.22|170.49|168.09|170.62|168.22|170.35|167.95|0
1652175620000|2022-05-10 09:40:20|170.35|167.95|170.49|168.09|170.49|168.09|170.21|167.81|0
1652175630000|2022-05-10 09:40:30|170.41|168.01|170.35|167.95|170.41|168.01|170.35|167.95|0
1652175640000|2022-05-10 09:40:40|170.21|167.81|169.93|167.53|170.21|167.81|169.79|167.39|0
1652175650000|2022-05-10 09:40:50|169.72|167.32|170.14|167.74|170.14|167.74|169.72|167.32|0
1652175660000|2022-05-10 09:41:00|170.35|167.95|170.69|168.29|170.69|168.29|170.35|167.95|0
1652175670000|2022-05-10 09:41:10|170.41|168.01|170.41|168.01|170.41|168.01|170.35|167.95|0
1652175680000|2022-05-10 09:41:20|170.48|168.08|170.55|168.15|170.55|168.15|170.48|168.08|0
1652175690000|2022-05-10 09:41:30|170.35|167.95|170.48|168.08|170.55|168.15|170.35|167.95|0
1652175700000|2022-05-10 09:41:40|170.35|167.95|170.48|168.08|170.48|168.08|170.35|167.95|0
1652175710000|2022-05-10 09:41:50|170.62|168.22|170.97|168.57|170.97|168.57|170.62|168.22|0
1652175720000|2022-05-10 09:42:00|171.04|168.64|171.18|168.78|171.18|168.78|171.04|168.64|0
1652175730000|2022-05-10 09:42:10|171.31|168.91|171.04|168.64|171.31|168.91|171.04|168.64|0
1652175740000|2022-05-10 09:42:20|170.9|168.5|170.83|168.43|170.9|168.5|170.76|168.36|0
1652175750000|2022-05-10 09:42:30|170.76|168.36|170.9|168.5|170.96|168.56|170.76|168.36|0
1652175760000|2022-05-10 09:42:40|171.04|168.64|170.9|168.5|171.17|168.77|170.9|168.5|0
1652175770000|2022-05-10 09:42:50|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1652175780000|2022-05-10 09:43:00|170.76|168.36|170.55|168.15|170.9|168.5|170.55|168.15|0
1652175790000|2022-05-10 09:43:10|170.62|168.22|170.21|167.81|170.62|168.22|170.21|167.81|0
1652175800000|2022-05-10 09:43:20|170.13|167.73|170.07|167.67|170.21|167.81|170.07|167.67|0
1652175810000|2022-05-10 09:43:30|169.93|167.53|169.79|167.39|169.93|167.53|169.79|167.39|0
1652175820000|2022-05-10 09:43:40|169.72|167.32|169.51|167.11|169.72|167.32|169.38|166.98|0
1652175830000|2022-05-10 09:43:50|169.44|167.04|169.51|167.11|169.51|167.11|169.38|166.98|0
1652175840000|2022-05-10 09:44:00|169.58|167.18|169.51|167.11|169.58|167.18|169.51|167.11|0
1652175850000|2022-05-10 09:44:10|169.58|167.18|169.65|167.25|169.65|167.25|169.38|166.98|0
1652175860000|2022-05-10 09:44:20|169.38|166.98|169.38|166.98|169.51|167.11|169.3|166.9|0
1652175870000|2022-05-10 09:44:30|168.96|166.56|168.96|166.56|168.96|166.56|168.83|166.43|0
1652175880000|2022-05-10 09:44:40|168.89|166.49|168.89|166.49|168.89|166.49|168.89|166.49|0
1652175890000|2022-05-10 09:44:50|169.1|166.7|168.96|166.56|169.1|166.7|168.82|166.42|0
1652175900000|2022-05-10 09:45:00|168.82|166.42|169.24|166.84|169.24|166.84|168.82|166.42|0
1652175910000|2022-05-10 09:45:10|169.17|166.77|168.69|166.29|169.17|166.77|168.69|166.29|0
1652175920000|2022-05-10 09:45:20|168.55|166.15|168.82|166.42|168.96|166.56|168.41|166.01|0
1652175930000|2022-05-10 09:45:30|168.69|166.29|168.55|166.15|168.69|166.29|168.55|166.15|0
1652175940000|2022-05-10 09:45:40|168.69|166.29|168.55|166.15|168.69|166.29|168.41|166.01|0
1652175950000|2022-05-10 09:45:50|168.41|166.01|168.55|166.15|168.55|166.15|168.41|166.01|0
1652175960000|2022-05-10 09:46:00|168.69|166.29|168.96|166.56|168.96|166.56|168.61|166.21|0
1652175970000|2022-05-10 09:46:10|168.69|166.29|168.61|166.21|168.69|166.29|168.61|166.21|0
1652175980000|2022-05-10 09:46:20|168.55|166.15|168.2|165.8|168.69|166.29|168.14|165.74|0
1652175990000|2022-05-10 09:46:30|168|165.6|168.27|165.87|168.27|165.87|168|165.6|0
1652176000000|2022-05-10 09:46:40|168.41|166.01|168.48|166.08|168.48|166.08|168.41|166.01|0
1652176010000|2022-05-10 09:46:50|168.27|165.87|168.14|165.74|168.27|165.87|168.06|165.66|0
1652176020000|2022-05-10 09:47:00|168.06|165.66|168|165.6|168.06|165.66|168|165.6|0
1652176030000|2022-05-10 09:47:10|168.13|165.73|168.48|166.08|168.48|166.08|168.13|165.73|0
1652176040000|2022-05-10 09:47:20|168.13|165.73|168.2|165.8|168.27|165.87|168.13|165.73|0
1652176050000|2022-05-10 09:47:30|168.27|165.87|168.41|166.01|168.47|166.07|168.13|165.73|0
1652176060000|2022-05-10 09:47:40|168.34|165.94|168.55|166.15|168.55|166.15|168.34|165.94|0
1652176070000|2022-05-10 09:47:50|168.68|166.28|168.61|166.21|168.68|166.28|168.61|166.21|0
1652176080000|2022-05-10 09:48:00|168.47|166.07|168.47|166.07|168.47|166.07|168.41|166.01|0
1652176090000|2022-05-10 09:48:10|168.34|165.94|168.27|165.87|168.34|165.94|168.27|165.87|0
1652176100000|2022-05-10 09:48:20|168.13|165.73|168.34|165.94|168.41|166.01|168.13|165.73|0
1652176110000|2022-05-10 09:48:30|168|165.6|168.06|165.66|168.13|165.73|168|165.6|0
1652176120000|2022-05-10 09:48:40|168|165.6|167.72|165.32|168|165.6|167.72|165.32|0
1652176130000|2022-05-10 09:48:50|167.86|165.46|167.45|165.05|167.86|165.46|167.45|165.05|0
1652176140000|2022-05-10 09:49:00|167.17|164.77|167.45|165.05|167.45|165.05|167.17|164.77|0
1652176150000|2022-05-10 09:49:10|167.72|165.32|167.72|165.32|167.72|165.32|167.58|165.18|0
1652176160000|2022-05-10 09:49:20|167.99|165.59|167.99|165.59|168.27|165.87|167.99|165.59|0
1652176170000|2022-05-10 09:49:30|167.86|165.46|168.13|165.73|168.27|165.87|167.86|165.46|0
1652176180000|2022-05-10 09:49:40|167.86|165.46|167.86|165.46|167.86|165.46|167.86|165.46|0
1652176190000|2022-05-10 09:49:50|167.58|165.18|167.51|165.11|167.58|165.18|167.45|165.05|0
1652176200000|2022-05-10 09:50:00|167.65|165.25|167.65|165.25|167.86|165.46|167.65|165.25|0
1652176210000|2022-05-10 09:50:10|167.86|165.46|167.72|165.32|167.86|165.46|167.72|165.32|0
1652176220000|2022-05-10 09:50:20|167.79|165.39|168.13|165.73|168.13|165.73|167.79|165.39|0
1652176230000|2022-05-10 09:50:30|167.99|165.59|168.27|165.87|168.27|165.87|167.99|165.59|0
1652176240000|2022-05-10 09:50:40|168.13|165.73|168.2|165.8|168.2|165.8|168.13|165.73|0
1652176250000|2022-05-10 09:50:50|167.99|165.59|168.4|166|168.54|166.14|167.99|165.59|0
1652176260000|2022-05-10 09:51:00|168.47|166.07|168.27|165.87|168.47|166.07|168.27|165.87|0
1652176270000|2022-05-10 09:51:10|168.06|165.66|168.2|165.8|168.2|165.8|168.06|165.66|0
1652176280000|2022-05-10 09:51:20|167.99|165.59|168.13|165.73|168.13|165.73|167.99|165.59|0
1652176290000|2022-05-10 09:51:30|168.06|165.66|168.19|165.79|168.4|166|168.06|165.66|0
1652176300000|2022-05-10 09:51:40|168.13|165.73|167.85|165.45|168.13|165.73|167.85|165.45|0
1652176310000|2022-05-10 09:51:50|167.65|165.25|167.85|165.45|167.85|165.45|167.65|165.25|0
1652176320000|2022-05-10 09:52:00|167.99|165.59|167.78|165.38|167.99|165.59|167.78|165.38|0
1652176330000|2022-05-10 09:52:10|167.72|165.32|167.44|165.04|167.72|165.32|167.44|165.04|0
1652176340000|2022-05-10 09:52:20|167.58|165.18|167.44|165.04|167.58|165.18|167.44|165.04|0
1652176350000|2022-05-10 09:52:30|167.23|164.83|167.31|164.91|167.31|164.91|167.23|164.83|0
1652176360000|2022-05-10 09:52:40|167.44|165.04|166.82|164.42|167.44|165.04|166.82|164.42|0
1652176370000|2022-05-10 09:52:50|166.76|164.36|165.8|163.4|166.76|164.36|165.8|163.4|0
1652176380000|2022-05-10 09:53:00|166.08|163.68|166.08|163.68|166.35|163.95|165.94|163.54|0
1652176390000|2022-05-10 09:53:10|166.01|163.61|165.53|163.13|166.01|163.61|165.53|163.13|0
1652176400000|2022-05-10 09:53:20|165.67|163.27|165.53|163.13|165.67|163.27|165.53|163.13|0
1652176410000|2022-05-10 09:53:30|165.73|163.33|165.87|163.47|165.87|163.47|165.6|163.2|0
1652176420000|2022-05-10 09:53:40|165.67|163.27|165.73|163.33|165.73|163.33|165.6|163.2|0
1652176430000|2022-05-10 09:53:50|165.8|163.4|165.39|162.99|165.8|163.4|165.39|162.99|0
1652176440000|2022-05-10 09:54:00|165.6|163.2|165.53|163.13|165.67|163.27|165.53|163.13|0
1652176450000|2022-05-10 09:54:10|165.26|162.86|165.26|162.86|165.26|162.86|165.26|162.86|0
1652176460000|2022-05-10 09:54:20|165.19|162.79|165.53|163.13|165.53|163.13|165.12|162.72|0
1652176470000|2022-05-10 09:54:30|165.67|163.27|164.85|162.45|165.67|163.27|164.85|162.45|0
1652176480000|2022-05-10 09:54:40|165.12|162.72|164.85|162.45|165.12|162.72|164.85|162.45|0
1652176490000|2022-05-10 09:54:50|164.71|162.31|164.58|162.18|164.71|162.31|164.58|162.18|0
1652176500000|2022-05-10 09:55:00|164.51|162.11|164.58|162.18|164.58|162.18|164.51|162.11|0
1652176510000|2022-05-10 09:55:10|164.71|162.31|164.85|162.45|164.85|162.45|164.71|162.31|0
1652176520000|2022-05-10 09:55:20|164.91|162.51|164.99|162.59|165.12|162.72|164.91|162.51|0
1652176530000|2022-05-10 09:55:30|165.12|162.72|164.85|162.45|165.12|162.72|164.71|162.31|0
1652176540000|2022-05-10 09:55:40|164.71|162.31|164.98|162.58|164.98|162.58|164.71|162.31|0
1652176550000|2022-05-10 09:55:50|164.91|162.51|164.31|161.91|164.91|162.51|164.31|161.91|0
1652176560000|2022-05-10 09:56:00|164.37|161.97|164.31|161.91|164.51|162.11|164.31|161.91|0
1652176570000|2022-05-10 09:56:10|164.24|161.84|163.7|161.3|164.24|161.84|163.7|161.3|0
1652176580000|2022-05-10 09:56:20|163.63|161.23|163.63|161.23|163.77|161.37|163.42|161.02|0
1652176590000|2022-05-10 09:56:30|163.49|161.09|163.36|160.96|163.56|161.16|163.36|160.96|0
1652176600000|2022-05-10 09:56:40|163.29|160.89|163.9|161.5|163.9|161.5|163.29|160.89|0
1652176610000|2022-05-10 09:56:50|163.69|161.29|164.1|161.7|164.1|161.7|163.69|161.29|0
1652176620000|2022-05-10 09:57:00|163.9|161.5|164.1|161.7|164.1|161.7|163.9|161.5|0
1652176630000|2022-05-10 09:57:10|163.9|161.5|163.15|160.75|163.9|161.5|163.15|160.75|0
1652176640000|2022-05-10 09:57:20|162.82|160.42|162.95|160.55|162.95|160.55|162.82|160.42|0
1652176650000|2022-05-10 09:57:30|162.82|160.42|162.55|160.15|162.82|160.42|162.55|160.15|0
1652176660000|2022-05-10 09:57:40|162.82|160.42|162.42|160.02|162.82|160.42|162.42|160.02|0
1652176670000|2022-05-10 09:57:50|162.55|160.15|162.61|160.21|162.82|160.42|162.42|160.02|0
1652176680000|2022-05-10 09:58:00|162.82|160.42|163.22|160.82|163.29|160.89|162.82|160.42|0
1652176690000|2022-05-10 09:58:10|163.36|160.96|163.36|160.96|163.42|161.02|163.36|160.96|0
1652176700000|2022-05-10 09:58:20|163.49|161.09|163.49|161.09|163.49|161.09|163.36|160.96|0
1652176710000|2022-05-10 09:58:30|163.92|160.8|163.99|160.87|164.26|161.14|163.92|160.8|0
1652176720000|2022-05-10 09:58:40|163.85|160.73|163.85|160.73|163.85|160.73|163.78|160.66|0
1652176730000|2022-05-10 09:58:50|163.78|160.66|163.58|160.46|163.78|160.66|163.58|160.46|0
1652176740000|2022-05-10 09:59:00|163.65|160.53|163.78|160.66|163.78|160.66|163.65|160.53|0
1652176750000|2022-05-10 09:59:10|163.72|160.6|163.92|160.8|163.92|160.8|163.58|160.46|0
1652176760000|2022-05-10 09:59:20|163.85|160.73|163.78|160.66|163.99|160.87|163.78|160.66|0
1652176770000|2022-05-10 09:59:30|163.58|160.46|163.85|160.73|163.85|160.73|163.58|160.46|0
1652176780000|2022-05-10 09:59:40|163.72|160.6|163.58|160.46|163.72|160.6|163.58|160.46|0
1652176790000|2022-05-10 09:59:50|163.45|160.33|163.31|160.19|163.45|160.33|163.31|160.19|0
1652176800000|2022-05-10 10:00:00|163.45|160.33|163.71|160.59|163.71|160.59|163.38|160.26|0
1652176810000|2022-05-10 10:00:10|164.26|161.14|164.53|161.41|164.53|161.41|164.26|161.14|0
1652176820000|2022-05-10 10:00:20|164.39|161.27|164.32|161.2|164.45|161.33|164.25|161.13|0
1652176830000|2022-05-10 10:00:30|163.44|160.32|163.04|159.92|163.44|160.32|163.04|159.92|0
1652176840000|2022-05-10 10:00:40|163.17|160.05|163.04|159.92|163.17|160.05|162.91|159.79|0
1652176850000|2022-05-10 10:00:50|163.17|160.05|162.5|159.38|163.17|160.05|162.23|159.11|0
1652176860000|2022-05-10 10:01:00|162.64|159.52|163.37|160.25|163.37|160.25|162.64|159.52|0
1652176870000|2022-05-10 10:01:10|163.51|160.39|162.9|159.78|163.51|160.39|162.9|159.78|0
1652176880000|2022-05-10 10:01:20|163.04|159.92|163.04|159.92|163.04|159.92|163.04|159.92|0
1652176890000|2022-05-10 10:01:30|162.9|159.78|162.9|159.78|162.97|159.85|162.9|159.78|0
1652176900000|2022-05-10 10:01:40|162.97|159.85|163.1|159.98|163.1|159.98|162.9|159.78|0
1652176910000|2022-05-10 10:01:50|162.9|159.78|163.31|160.19|163.31|160.19|162.77|159.65|0
1652176920000|2022-05-10 10:02:00|163.24|160.12|162.9|159.78|163.31|160.19|162.9|159.78|0
1652176930000|2022-05-10 10:02:10|162.97|159.85|162.77|159.65|162.97|159.85|162.77|159.65|0
1652176940000|2022-05-10 10:02:20|162.9|159.78|162.77|159.65|162.9|159.78|162.63|159.51|0
1652176950000|2022-05-10 10:02:30|162.7|159.58|162.9|159.78|162.9|159.78|162.7|159.58|0
1652176960000|2022-05-10 10:02:40|163.04|159.92|162.9|159.78|163.04|159.92|162.77|159.65|0
1652176970000|2022-05-10 10:02:50|162.97|159.85|163.44|160.32|163.44|160.32|162.9|159.78|0
1652176980000|2022-05-10 10:03:00|163.58|160.46|163.58|160.46|163.71|160.59|163.58|160.46|0
1652176990000|2022-05-10 10:03:10|163.78|160.66|163.31|160.19|163.78|160.66|163.31|160.19|0
1652177000000|2022-05-10 10:03:20|163.04|159.92|162.9|159.78|163.17|160.05|162.9|159.78|0
1652177010000|2022-05-10 10:03:30|163.31|160.19|162.9|159.78|163.31|160.19|162.9|159.78|0
1652177020000|2022-05-10 10:03:40|162.77|159.65|162.9|159.78|162.9|159.78|162.63|159.51|0
1652177030000|2022-05-10 10:03:50|162.77|159.65|162.97|159.85|162.97|159.85|162.77|159.65|0
1652177040000|2022-05-10 10:04:00|163.04|159.92|162.97|159.85|163.04|159.92|162.83|159.71|0
1652177050000|2022-05-10 10:04:10|162.63|159.51|162.63|159.51|162.77|159.65|162.56|159.44|0
1652177060000|2022-05-10 10:04:20|162.5|159.38|162.5|159.38|162.5|159.38|162.5|159.38|0
1652177070000|2022-05-10 10:04:30|162.63|159.51|162.77|159.65|162.77|159.65|162.63|159.51|0
1652177080000|2022-05-10 10:04:40|162.7|159.58|163.3|160.18|163.3|160.18|162.7|159.58|0
1652177090000|2022-05-10 10:04:50|163.17|160.05|163.3|160.18|163.3|160.18|163.17|160.05|0
1652177100000|2022-05-10 10:05:00|163.44|160.32|163.71|160.59|163.71|160.59|163.44|160.32|0
1652177110000|2022-05-10 10:05:10|163.57|160.45|163.17|160.05|163.57|160.45|163.17|160.05|0
1652177120000|2022-05-10 10:05:20|163.3|160.18|163.5|160.38|163.5|160.38|163.23|160.11|0
1652177130000|2022-05-10 10:05:30|163.57|160.45|163.57|160.45|163.71|160.59|163.57|160.45|0
1652177140000|2022-05-10 10:05:40|163.98|160.86|164.38|161.26|164.58|161.46|163.98|160.86|0
1652177150000|2022-05-10 10:05:50|164.52|161.4|164.79|161.67|164.79|161.67|164.52|161.4|0
1652177160000|2022-05-10 10:06:00|164.85|161.73|164.92|161.8|164.99|161.87|164.85|161.73|0
1652177170000|2022-05-10 10:06:10|165.12|162|165.26|162.14|165.26|162.14|165.12|162|0
1652177180000|2022-05-10 10:06:20|165.19|162.07|165.19|162.07|165.19|162.07|165.19|162.07|0
1652177190000|2022-05-10 10:06:30|164.92|161.8|164.72|161.6|164.92|161.8|164.72|161.6|0
1652177200000|2022-05-10 10:06:40|164.79|161.67|165.12|162|165.12|162|164.79|161.67|0
1652177210000|2022-05-10 10:06:50|165.26|162.14|165.06|161.94|165.33|162.21|165.06|161.94|0
1652177220000|2022-05-10 10:07:00|164.99|161.87|165.12|162|165.19|162.07|164.99|161.87|0
1652177230000|2022-05-10 10:07:10|165.06|161.94|165.12|162|165.12|162|165.06|161.94|0
1652177240000|2022-05-10 10:07:20|165.19|162.07|165.12|162|165.19|162.07|165.12|162|0
1652177250000|2022-05-10 10:07:30|164.79|161.67|164.72|161.6|164.79|161.67|164.65|161.53|0
1652177260000|2022-05-10 10:07:40|164.79|161.67|164.92|161.8|165.06|161.94|164.79|161.67|0
1652177270000|2022-05-10 10:07:50|164.79|161.67|164.85|161.73|164.85|161.73|164.79|161.67|0
1652177280000|2022-05-10 10:08:00|164.79|161.67|164.92|161.8|164.92|161.8|164.79|161.67|0
1652177290000|2022-05-10 10:08:10|165.06|161.94|165.66|162.54|165.66|162.54|165.06|161.94|0
1652177300000|2022-05-10 10:08:20|165.94|162.82|165.12|162|165.94|162.82|165.12|162|0
1652177310000|2022-05-10 10:08:30|165.06|161.94|164.92|161.8|165.06|161.94|164.92|161.8|0
1652177320000|2022-05-10 10:08:40|165.06|161.94|164.78|161.66|165.06|161.94|164.78|161.66|0
1652177330000|2022-05-10 10:08:50|164.24|161.12|164.51|161.39|164.51|161.39|164.24|161.12|0
1652177340000|2022-05-10 10:09:00|164.38|161.26|164.58|161.46|164.65|161.53|164.38|161.26|0
1652177350000|2022-05-10 10:09:10|164.65|161.53|164.38|161.26|164.85|161.73|164.24|161.12|0
1652177360000|2022-05-10 10:09:20|164.51|161.39|164.38|161.26|164.51|161.39|164.38|161.26|0
1652177370000|2022-05-10 10:09:30|164.24|161.12|163.97|160.85|164.24|161.12|163.84|160.72|0
1652177380000|2022-05-10 10:09:40|164.11|160.99|164.17|161.05|164.24|161.12|164.11|160.99|0
1652177390000|2022-05-10 10:09:50|164.11|160.99|163.7|160.58|164.11|160.99|163.7|160.58|0
1652177400000|2022-05-10 10:10:00|163.84|160.72|163.97|160.85|164.04|160.92|163.84|160.72|0
1652177410000|2022-05-10 10:10:10|164.11|160.99|164.11|160.99|164.24|161.12|164.11|160.99|0
1652177420000|2022-05-10 10:10:20|164.24|161.12|164.31|161.19|164.31|161.19|164.17|161.05|0
1652177430000|2022-05-10 10:10:30|164.11|160.99|163.9|160.78|164.24|161.12|163.9|160.78|0
1652177440000|2022-05-10 10:10:40|163.97|160.85|164.17|161.05|164.17|161.05|163.97|160.85|0
1652177450000|2022-05-10 10:10:50|164.11|160.99|163.97|160.85|164.11|160.99|163.97|160.85|0
1652177460000|2022-05-10 10:11:00|164.1|160.98|164.24|161.12|164.3|161.18|164.1|160.98|0
1652177470000|2022-05-10 10:11:10|164.1|160.98|163.97|160.85|164.1|160.98|163.9|160.78|0
1652177480000|2022-05-10 10:11:20|163.9|160.78|163.97|160.85|163.97|160.85|163.9|160.78|0
1652177490000|2022-05-10 10:11:30|163.83|160.71|163.7|160.58|163.9|160.78|163.7|160.58|0
1652177500000|2022-05-10 10:11:40|163.97|160.85|164.1|160.98|164.1|160.98|163.97|160.85|0
1652177510000|2022-05-10 10:11:50|164.37|161.25|164.51|161.39|164.51|161.39|164.37|161.25|0
1652177520000|2022-05-10 10:12:00|164.57|161.45|165.05|161.93|165.05|161.93|164.51|161.39|0
1652177530000|2022-05-10 10:12:10|164.92|161.8|165.05|161.93|165.05|161.93|164.92|161.8|0
1652177540000|2022-05-10 10:12:20|164.91|161.79|164.71|161.59|164.91|161.79|164.51|161.39|0
1652177550000|2022-05-10 10:12:30|164.78|161.66|164.64|161.52|164.78|161.66|164.64|161.52|0
1652177560000|2022-05-10 10:12:40|164.71|161.59|164.98|161.86|164.98|161.86|164.71|161.59|0
1652177570000|2022-05-10 10:12:50|165.05|161.93|164.64|161.52|165.05|161.93|164.64|161.52|0
1652177580000|2022-05-10 10:13:00|164.37|161.25|164.71|161.59|164.71|161.59|164.37|161.25|0
1652177590000|2022-05-10 10:13:10|164.64|161.52|164.91|161.79|164.91|161.79|164.64|161.52|0
1652177600000|2022-05-10 10:13:20|164.71|161.59|164.64|161.52|164.71|161.59|164.64|161.52|0
1652177610000|2022-05-10 10:13:30|164.51|161.39|164.51|161.39|164.51|161.39|164.24|161.12|0
1652177620000|2022-05-10 10:13:40|164.24|161.12|164.17|161.05|164.24|161.12|164.17|161.05|0
1652177630000|2022-05-10 10:13:50|164.37|161.25|164.1|160.98|164.37|161.25|164.1|160.98|0
1652177640000|2022-05-10 10:14:00|164.03|160.91|164.03|160.91|164.03|160.91|163.76|160.64|0
1652177650000|2022-05-10 10:14:10|164.24|161.12|164.24|161.12|164.3|161.18|164.24|161.12|0
1652177660000|2022-05-10 10:14:20|163.97|160.85|163.89|160.77|163.97|160.85|163.89|160.77|0
1652177670000|2022-05-10 10:14:30|163.76|160.64|163.29|160.17|163.76|160.64|163.29|160.17|0
1652177680000|2022-05-10 10:14:40|163.56|160.44|163.56|160.44|163.56|160.44|163.43|160.31|0
1652177690000|2022-05-10 10:14:50|163.49|160.37|163.69|160.57|163.69|160.57|163.49|160.37|0
1652177700000|2022-05-10 10:15:00|163.83|160.71|164.03|160.91|164.1|160.98|163.83|160.71|0
1652177710000|2022-05-10 10:15:10|164.1|160.98|164.1|160.98|164.1|160.98|163.83|160.71|0
1652177720000|2022-05-10 10:15:20|163.89|160.77|164.1|160.98|164.1|160.98|163.89|160.77|0
1652177730000|2022-05-10 10:15:30|164.16|161.04|164.1|160.98|164.23|161.11|164.1|160.98|0
1652177740000|2022-05-10 10:15:40|164.03|160.91|164.1|160.98|164.1|160.98|164.03|160.91|0
1652177750000|2022-05-10 10:15:50|164.64|161.52|164.37|161.25|164.64|161.52|164.37|161.25|0
1652177760000|2022-05-10 10:16:00|164.1|160.98|163.29|160.17|164.1|160.98|163.29|160.17|0
1652177770000|2022-05-10 10:16:10|163.15|160.03|162.62|159.5|163.15|160.03|162.62|159.5|0
1652177780000|2022-05-10 10:16:20|162.88|159.76|162.62|159.5|162.95|159.83|162.62|159.5|0
1652177790000|2022-05-10 10:16:30|162.48|159.36|162.01|158.89|162.48|159.36|162.01|158.89|0
1652177800000|2022-05-10 10:16:40|162.14|159.02|162.21|159.09|162.35|159.23|162.08|158.96|0
1652177810000|2022-05-10 10:16:50|162.08|158.96|162.61|159.49|162.75|159.63|162.08|158.96|0
1652177820000|2022-05-10 10:17:00|162.35|159.23|162.35|159.23|162.35|159.23|162.35|159.23|0
1652177830000|2022-05-10 10:17:10|162.75|159.63|162.61|159.49|162.75|159.63|162.61|159.49|0
1652177840000|2022-05-10 10:17:20|162.48|159.36|162.75|159.63|162.75|159.63|162.48|159.36|0
1652177850000|2022-05-10 10:17:30|162.81|159.69|162.48|159.36|162.81|159.69|162.48|159.36|0
1652177860000|2022-05-10 10:17:40|162.54|159.42|162.61|159.49|162.75|159.63|162.54|159.42|0
1652177870000|2022-05-10 10:17:50|162.54|159.42|162.48|159.36|162.54|159.42|162.48|159.36|0
1652177880000|2022-05-10 10:18:00|162.75|159.63|162.75|159.63|162.75|159.63|162.75|159.63|0
1652177890000|2022-05-10 10:18:10|162.68|159.56|163.02|159.9|163.02|159.9|162.68|159.56|0
1652177900000|2022-05-10 10:18:20|163.22|160.1|162.75|159.63|163.35|160.23|162.75|159.63|0
1652177910000|2022-05-10 10:18:30|162.95|159.83|163.02|159.9|163.02|159.9|162.88|159.76|0
1652177920000|2022-05-10 10:18:40|163.21|160.09|163.89|160.77|163.89|160.77|163.21|160.09|0
1652177930000|2022-05-10 10:18:50|163.96|160.84|163.96|160.84|163.96|160.84|163.82|160.7|0
1652177940000|2022-05-10 10:19:00|163.82|160.7|164.29|161.17|164.29|161.17|163.82|160.7|0
1652177950000|2022-05-10 10:19:10|164.23|161.11|164.91|161.79|164.91|161.79|164.23|161.11|0
1652177960000|2022-05-10 10:19:20|164.83|161.71|164.77|161.65|164.83|161.71|164.77|161.65|0
1652177970000|2022-05-10 10:19:30|164.63|161.51|164.83|161.71|164.9|161.78|164.63|161.51|0
1652177980000|2022-05-10 10:19:40|164.9|161.78|164.9|161.78|164.9|161.78|164.77|161.65|0
1652178000000|2022-05-10 10:20:00|164.97|161.85|165.45|162.33|165.45|162.33|164.97|161.85|0
1652178010000|2022-05-10 10:20:10|165.58|162.46|165.31|162.19|165.58|162.46|165.31|162.19|0
1652178020000|2022-05-10 10:20:20|165.18|162.06|165.04|161.92|165.24|162.12|165.04|161.92|0
1652178030000|2022-05-10 10:20:30|165.17|162.05|165.17|162.05|165.17|162.05|165.1|161.98|0
1652178040000|2022-05-10 10:20:40|165.1|161.98|164.9|161.78|165.1|161.98|164.9|161.78|0
1652178050000|2022-05-10 10:20:50|165.04|161.92|164.9|161.78|165.04|161.92|164.77|161.65|0
1652178060000|2022-05-10 10:21:00|164.63|161.51|164.63|161.51|164.63|161.51|164.36|161.24|0
1652178070000|2022-05-10 10:21:10|164.9|161.78|165.04|161.92|165.04|161.92|164.9|161.78|0
1652178080000|2022-05-10 10:21:20|164.9|161.78|165.17|162.05|165.17|162.05|164.9|161.78|0
1652178090000|2022-05-10 10:21:30|165.44|162.32|165.44|162.32|165.44|162.32|165.31|162.19|0
1652178100000|2022-05-10 10:21:40|165.37|162.25|164.97|161.85|165.37|162.25|164.97|161.85|0
1652178110000|2022-05-10 10:21:50|164.9|161.78|165.58|162.46|165.72|162.6|164.9|161.78|0
1652178120000|2022-05-10 10:22:00|165.51|162.39|165.58|162.46|165.58|162.46|165.51|162.39|0
1652178130000|2022-05-10 10:22:10|165.44|162.32|165.58|162.46|165.58|162.46|165.31|162.19|0
1652178140000|2022-05-10 10:22:20|165.72|162.6|165.85|162.73|165.85|162.73|165.72|162.6|0
1652178150000|2022-05-10 10:22:30|165.72|162.6|166.8|163.68|166.8|163.68|165.72|162.6|0
1652178160000|2022-05-10 10:22:40|166.46|163.34|165.99|162.87|166.53|163.41|165.99|162.87|0
1652178170000|2022-05-10 10:22:50|166.12|163|165.85|162.73|166.12|163|165.85|162.73|0
1652178180000|2022-05-10 10:23:00|165.92|162.8|165.71|162.59|165.99|162.87|165.71|162.59|0
1652178190000|2022-05-10 10:23:10|165.78|162.66|165.44|162.32|165.78|162.66|165.44|162.32|0
1652178200000|2022-05-10 10:23:20|165.51|162.39|165.51|162.39|165.51|162.39|165.51|162.39|0
1652178210000|2022-05-10 10:23:30|164.9|161.78|165.51|162.39|165.51|162.39|164.9|161.78|0
1652178220000|2022-05-10 10:23:40|165.44|162.32|165.58|162.46|165.58|162.46|165.31|162.19|0
1652178230000|2022-05-10 10:23:50|165.64|162.52|166.12|163|166.12|163|165.58|162.46|0
1652178240000|2022-05-10 10:24:00|166.46|163.34|166.39|163.27|166.46|163.34|166.39|163.27|0
1652178250000|2022-05-10 10:24:10|166.26|163.14|165.98|162.86|166.26|163.14|165.98|162.86|0
1652178260000|2022-05-10 10:24:20|165.85|162.73|166.26|163.14|166.26|163.14|165.85|162.73|0
1652178270000|2022-05-10 10:24:30|166.32|163.2|166.53|163.41|166.67|163.55|166.32|163.2|0
1652178280000|2022-05-10 10:24:40|166.46|163.34|166.53|163.41|166.53|163.41|166.46|163.34|0
1652178290000|2022-05-10 10:24:50|166.66|163.54|166.59|163.47|166.66|163.54|166.59|163.47|0
1652178300000|2022-05-10 10:25:00|166.23|163.83|166.17|163.77|166.44|164.04|166.17|163.77|0
1652178310000|2022-05-10 10:25:10|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1652178320000|2022-05-10 10:25:20|165.9|163.5|166.17|163.77|166.17|163.77|165.9|163.5|0
1652178330000|2022-05-10 10:25:30|166.1|163.7|166.03|163.63|166.17|163.77|166.03|163.63|0
1652178340000|2022-05-10 10:25:40|165.89|163.49|165.35|162.95|165.89|163.49|165.35|162.95|0
1652178350000|2022-05-10 10:25:50|165.21|162.81|164.94|162.54|165.21|162.81|164.94|162.54|0
1652178360000|2022-05-10 10:26:00|165.21|162.81|164.94|162.54|165.21|162.81|164.94|162.54|0
1652178370000|2022-05-10 10:26:10|165.08|162.68|165.21|162.81|165.21|162.81|165.08|162.68|0
1652178380000|2022-05-10 10:26:20|165.35|162.95|165.62|163.22|165.62|163.22|165.35|162.95|0
1652178390000|2022-05-10 10:26:30|165.55|163.15|165.62|163.22|165.62|163.22|165.55|163.15|0
1652178400000|2022-05-10 10:26:40|165.76|163.36|165.76|163.36|165.76|163.36|165.76|163.36|0
1652178410000|2022-05-10 10:26:50|165.62|163.22|165.76|163.36|165.76|163.36|165.62|163.22|0
1652178420000|2022-05-10 10:27:00|166.03|163.63|165.89|163.49|166.03|163.63|165.89|163.49|0
1652178430000|2022-05-10 10:27:10|166.09|163.69|166.09|163.69|166.17|163.77|166.03|163.63|0
1652178440000|2022-05-10 10:27:20|165.89|163.49|165.89|163.49|166.03|163.63|165.89|163.49|0
1652178450000|2022-05-10 10:27:30|165.96|163.56|165.89|163.49|165.96|163.56|165.89|163.49|0
1652178460000|2022-05-10 10:27:40|165.96|163.56|165.96|163.56|165.96|163.56|165.96|163.56|0
1652178470000|2022-05-10 10:27:50|165.89|163.49|165.96|163.56|165.96|163.56|165.89|163.49|0
1652178480000|2022-05-10 10:28:00|165.89|163.49|165.62|163.22|166.03|163.63|165.62|163.22|0
1652178490000|2022-05-10 10:28:10|165.55|163.15|165.89|163.49|165.89|163.49|165.48|163.08|0
1652178500000|2022-05-10 10:28:20|166.03|163.63|165.89|163.49|166.03|163.63|165.89|163.49|0
1652178510000|2022-05-10 10:28:30|165.75|163.35|165.62|163.22|165.89|163.49|165.62|163.22|0
1652178520000|2022-05-10 10:28:40|165.68|163.28|166.03|163.63|166.03|163.63|165.68|163.28|0
1652178530000|2022-05-10 10:28:50|166.16|163.76|166.44|164.04|166.44|164.04|166.16|163.76|0
1652178540000|2022-05-10 10:29:00|166.3|163.9|166.16|163.76|166.3|163.9|166.16|163.76|0
1652178550000|2022-05-10 10:29:10|166.03|163.63|166.16|163.76|166.16|163.76|166.03|163.63|0
1652178560000|2022-05-10 10:29:20|166.03|163.63|165.82|163.42|166.03|163.63|165.75|163.35|0
1652178570000|2022-05-10 10:29:30|165.75|163.35|165.75|163.35|165.82|163.42|165.75|163.35|0
1652178580000|2022-05-10 10:29:40|165.48|163.08|165.48|163.08|165.48|163.08|165.48|163.08|0
1652178600000|2022-05-10 10:30:00|165.21|162.81|165.82|163.42|165.82|163.42|165.21|162.81|0
1652178610000|2022-05-10 10:30:10|165.89|163.49|165.89|163.49|165.95|163.55|165.89|163.49|0
1652178620000|2022-05-10 10:30:20|166.02|163.62|166.5|164.1|166.5|164.1|166.02|163.62|0
1652178630000|2022-05-10 10:30:30|166.57|164.17|166.43|164.03|166.57|164.17|166.43|164.03|0
1652178640000|2022-05-10 10:30:40|166.09|163.69|166.3|163.9|166.3|163.9|166.09|163.69|0
1652178650000|2022-05-10 10:30:50|166.16|163.76|166.16|163.76|166.16|163.76|166.09|163.69|0
1652178660000|2022-05-10 10:31:00|166.09|163.69|165.75|163.35|166.09|163.69|165.75|163.35|0
1652178670000|2022-05-10 10:31:10|165.89|163.49|165.75|163.35|165.89|163.49|165.75|163.35|0
1652178680000|2022-05-10 10:31:20|165.89|163.49|166.02|163.62|166.16|163.76|165.89|163.49|0
1652178690000|2022-05-10 10:31:30|165.89|163.49|165.95|163.55|165.95|163.55|165.89|163.49|0
1652178700000|2022-05-10 10:31:40|166.16|163.76|166.3|163.9|166.3|163.9|166.16|163.76|0
1652178710000|2022-05-10 10:31:50|166.16|163.76|166.09|163.69|166.16|163.76|165.89|163.49|0
1652178720000|2022-05-10 10:32:00|166.02|163.62|165.89|163.49|166.02|163.62|165.89|163.49|0
1652178740000|2022-05-10 10:32:20|165.95|163.55|166.29|163.89|166.29|163.89|165.95|163.55|0
1652178750000|2022-05-10 10:32:30|166.43|164.03|166.29|163.89|166.43|164.03|166.29|163.89|0
1652178760000|2022-05-10 10:32:40|166.36|163.96|166.29|163.89|166.36|163.96|166.29|163.89|0
1652178770000|2022-05-10 10:32:50|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1652178780000|2022-05-10 10:33:00|166.22|163.82|166.02|163.62|166.22|163.82|166.02|163.62|0
1652178790000|2022-05-10 10:33:10|166.09|163.69|166.02|163.62|166.09|163.69|166.02|163.62|0
1652178800000|2022-05-10 10:33:20|165.88|163.48|166.98|164.58|166.98|164.58|165.88|163.48|0
1652178810000|2022-05-10 10:33:30|166.84|164.44|167.18|164.78|167.18|164.78|166.84|164.44|0
1652178820000|2022-05-10 10:33:40|167.11|164.71|166.98|164.58|167.18|164.78|166.98|164.58|0
1652178830000|2022-05-10 10:33:50|166.84|164.44|166.7|164.3|166.84|164.44|166.57|164.17|0
1652178840000|2022-05-10 10:34:00|166.63|164.23|167.11|164.71|167.11|164.71|166.63|164.23|0
1652178850000|2022-05-10 10:34:10|167.25|164.85|167.18|164.78|167.25|164.85|167.11|164.71|0
1652178860000|2022-05-10 10:34:20|167.25|164.85|167.31|164.91|167.38|164.98|167.25|164.85|0
1652178870000|2022-05-10 10:34:30|167.25|164.85|167.25|164.85|167.38|164.98|167.25|164.85|0
1652178880000|2022-05-10 10:34:40|167.52|165.12|167.59|165.19|167.66|165.26|167.52|165.12|0
1652178890000|2022-05-10 10:34:50|167.52|165.12|167.93|165.53|167.93|165.53|167.52|165.12|0
1652178900000|2022-05-10 10:35:00|167.79|165.39|167.79|165.39|167.86|165.46|167.79|165.39|0
1652178910000|2022-05-10 10:35:10|167.93|165.53|167.79|165.39|167.93|165.53|167.79|165.39|0
1652178930000|2022-05-10 10:35:30|167.93|165.53|167.93|165.53|167.93|165.53|167.93|165.53|0
1652178940000|2022-05-10 10:35:40|167.86|165.46|167.66|165.26|167.86|165.46|167.66|165.26|0
1652178950000|2022-05-10 10:35:50|167.52|165.12|167.66|165.26|167.66|165.26|167.52|165.12|0
1652178960000|2022-05-10 10:36:00|167.79|165.39|167.79|165.39|167.93|165.53|167.79|165.39|0
1652178970000|2022-05-10 10:36:10|167.66|165.26|167.93|165.53|167.93|165.53|167.66|165.26|0
1652178980000|2022-05-10 10:36:20|168.07|165.67|168|165.6|168.07|165.67|168|165.6|0
1652178990000|2022-05-10 10:36:30|167.93|165.53|167.86|165.46|167.93|165.53|167.86|165.46|0
1652179000000|2022-05-10 10:36:40|167.93|165.53|168.07|165.67|168.07|165.67|167.86|165.46|0
1652179010000|2022-05-10 10:36:50|167.93|165.53|167.79|165.39|167.93|165.53|167.79|165.39|0
1652179020000|2022-05-10 10:37:00|167.65|165.25|167.38|164.98|167.65|165.25|167.24|164.84|0
1652179030000|2022-05-10 10:37:10|167.31|164.91|167.24|164.84|167.45|165.05|167.24|164.84|0
1652179040000|2022-05-10 10:37:20|167.38|164.98|167.58|165.18|167.65|165.25|167.38|164.98|0
1652179050000|2022-05-10 10:37:30|167.52|165.12|167.72|165.32|167.72|165.32|167.52|165.12|0
1652179060000|2022-05-10 10:37:40|167.79|165.39|167.72|165.32|167.79|165.39|167.72|165.32|0
1652179070000|2022-05-10 10:37:50|167.79|165.39|167.72|165.32|167.93|165.53|167.72|165.32|0
1652179080000|2022-05-10 10:38:00|167.65|165.25|167.52|165.12|167.65|165.25|167.52|165.12|0
1652179090000|2022-05-10 10:38:10|167.38|164.98|167.38|164.98|167.38|164.98|167.24|164.84|0
1652179100000|2022-05-10 10:38:20|167.44|165.04|167.24|164.84|167.44|165.04|167.24|164.84|0
1652179110000|2022-05-10 10:38:30|167.17|164.77|167.38|164.98|167.38|164.98|167.17|164.77|0
1652179120000|2022-05-10 10:38:40|167.11|164.71|166.97|164.57|167.11|164.71|166.97|164.57|0
1652179130000|2022-05-10 10:38:50|167.1|164.7|167.1|164.7|167.38|164.98|167.1|164.7|0
1652179140000|2022-05-10 10:39:00|166.97|164.57|167.1|164.7|167.1|164.7|166.97|164.57|0
1652179150000|2022-05-10 10:39:10|167.03|164.63|167.24|164.84|167.24|164.84|167.03|164.63|0
1652179160000|2022-05-10 10:39:20|167.31|164.91|167.24|164.84|167.31|164.91|167.24|164.84|0
1652179170000|2022-05-10 10:39:30|167.17|164.77|167.1|164.7|167.24|164.84|166.97|164.57|0
1652179190000|2022-05-10 10:39:50|167.17|164.77|167.24|164.84|167.24|164.84|167.17|164.77|0
1652179200000|2022-05-10 10:40:00|167.38|164.98|167.51|165.11|167.51|165.11|167.38|164.98|0
1652179220000|2022-05-10 10:40:20|167.38|164.98|167.38|164.98|167.38|164.98|167.38|164.98|0
1652179230000|2022-05-10 10:40:30|167.24|164.84|167.1|164.7|167.24|164.84|166.97|164.57|0
1652179240000|2022-05-10 10:40:40|167.24|164.84|166.83|164.43|167.24|164.84|166.83|164.43|0
1652179250000|2022-05-10 10:40:50|166.97|164.57|166.83|164.43|167.1|164.7|166.83|164.43|0
1652179260000|2022-05-10 10:41:00|166.89|164.49|167.24|164.84|167.3|164.9|166.89|164.49|0
1652179270000|2022-05-10 10:41:10|167.17|164.77|167.1|164.7|167.17|164.77|167.03|164.63|0
1652179280000|2022-05-10 10:41:20|167.24|164.84|167.1|164.7|167.24|164.84|167.1|164.7|0
1652179290000|2022-05-10 10:41:30|167.51|165.11|167.71|165.31|167.71|165.31|167.51|165.11|0
1652179300000|2022-05-10 10:41:40|167.92|165.52|168.06|165.66|168.06|165.66|167.65|165.25|0
1652179310000|2022-05-10 10:41:50|167.92|165.52|167.92|165.52|167.92|165.52|167.92|165.52|0
1652179320000|2022-05-10 10:42:00|167.65|165.25|167.37|164.97|167.65|165.25|167.37|164.97|0
1652179330000|2022-05-10 10:42:10|166.69|164.29|167.1|164.7|167.1|164.7|166.69|164.29|0
1652179340000|2022-05-10 10:42:20|167.17|164.77|167.1|164.7|167.24|164.84|167.1|164.7|0
1652179350000|2022-05-10 10:42:30|167.24|164.84|167.3|164.9|167.37|164.97|167.24|164.84|0
1652179360000|2022-05-10 10:42:40|167.1|164.7|167.1|164.7|167.1|164.7|167.03|164.63|0
1652179370000|2022-05-10 10:42:50|166.96|164.56|166.96|164.56|166.96|164.56|166.96|164.56|0
1652179380000|2022-05-10 10:43:00|166.83|164.43|167.65|165.25|167.65|165.25|166.83|164.43|0
1652179390000|2022-05-10 10:43:10|167.71|165.31|167.51|165.11|167.71|165.31|167.51|165.11|0
1652179400000|2022-05-10 10:43:20|167.37|164.97|167.3|164.9|167.37|164.97|167.3|164.9|0
1652179410000|2022-05-10 10:43:30|167.24|164.84|167.23|164.83|167.3|164.9|167.23|164.83|0
1652179420000|2022-05-10 10:43:40|167.3|164.9|167.37|164.97|167.37|164.97|167.3|164.9|0
1652179430000|2022-05-10 10:43:50|167.23|164.83|167.37|164.97|167.37|164.97|167.23|164.83|0
1652179440000|2022-05-10 10:44:00|167.23|164.83|167.44|165.04|167.44|165.04|167.23|164.83|0
1652179450000|2022-05-10 10:44:10|167.3|164.9|167.23|164.83|167.3|164.9|167.23|164.83|0
1652179460000|2022-05-10 10:44:20|167.3|164.9|167.44|165.04|167.44|165.04|167.3|164.9|0
1652179470000|2022-05-10 10:44:30|167.37|164.97|167.23|164.83|167.37|164.97|167.23|164.83|0
1652179480000|2022-05-10 10:44:40|167.03|164.63|167.23|164.83|167.3|164.9|167.03|164.63|0
1652179490000|2022-05-10 10:44:50|167.03|164.63|167.1|164.7|167.1|164.7|167.03|164.63|0
1652179500000|2022-05-10 10:45:00|167.03|164.63|167.16|164.76|167.16|164.76|166.96|164.56|0
1652179510000|2022-05-10 10:45:10|167.23|164.83|167.23|164.83|167.23|164.83|167.23|164.83|0
1652179520000|2022-05-10 10:45:20|167.37|164.97|167.78|165.38|167.78|165.38|167.37|164.97|0
1652179530000|2022-05-10 10:45:30|167.64|165.24|167.78|165.38|167.78|165.38|167.64|165.24|0
1652179540000|2022-05-10 10:45:40|167.64|165.24|167.98|165.58|167.98|165.58|167.64|165.24|0
1652179550000|2022-05-10 10:45:50|168.05|165.65|167.85|165.45|168.05|165.65|167.85|165.45|0
1652179560000|2022-05-10 10:46:00|167.64|165.24|167.64|165.24|167.64|165.24|167.64|165.24|0
1652179570000|2022-05-10 10:46:10|167.37|164.97|167.37|164.97|167.37|164.97|167.23|164.83|0
1652179580000|2022-05-10 10:46:20|167.23|164.83|166.68|164.28|167.23|164.83|166.68|164.28|0
1652179590000|2022-05-10 10:46:30|166.41|164.01|165.87|163.47|166.41|164.01|165.87|163.47|0
1652179600000|2022-05-10 10:46:40|166|163.6|165.87|163.47|166|163.6|165.73|163.33|0
1652179610000|2022-05-10 10:46:50|166|163.6|166.14|163.74|166.2|163.8|166|163.6|0
1652179620000|2022-05-10 10:47:00|165.87|163.47|166|163.6|166|163.6|165.87|163.47|0
1652179630000|2022-05-10 10:47:10|165.87|163.47|165.73|163.33|166|163.6|165.73|163.33|0
1652179640000|2022-05-10 10:47:20|165.66|163.26|165.32|162.92|165.66|163.26|165.32|162.92|0
1652179650000|2022-05-10 10:47:30|165.39|162.99|165.11|162.71|165.46|163.06|165.11|162.71|0
1652179660000|2022-05-10 10:47:40|165.18|162.78|165.05|162.65|165.18|162.78|165.05|162.65|0
1652179670000|2022-05-10 10:47:50|164.91|162.51|164.78|162.38|164.91|162.51|164.51|162.11|0
1652179680000|2022-05-10 10:48:00|164.91|162.51|164.78|162.38|164.91|162.51|164.78|162.38|0
1652179690000|2022-05-10 10:48:10|164.91|162.51|164.91|162.51|164.91|162.51|164.84|162.44|0
1652179700000|2022-05-10 10:48:20|164.71|162.31|164.43|162.03|164.71|162.31|164.43|162.03|0
1652179710000|2022-05-10 10:48:30|164.78|162.38|164.78|162.38|164.78|162.38|164.64|162.24|0
1652179720000|2022-05-10 10:48:40|164.64|162.24|164.57|162.17|164.64|162.24|164.57|162.17|0
1652179730000|2022-05-10 10:48:50|164.5|162.1|164.37|161.97|164.5|162.1|164.23|161.83|0
1652179740000|2022-05-10 10:49:00|164.3|161.9|164.1|161.7|164.3|161.9|164.1|161.7|0
1652179750000|2022-05-10 10:49:10|163.96|161.56|164.16|161.76|164.16|161.76|163.96|161.56|0
1652179760000|2022-05-10 10:49:20|164.37|161.97|164.37|161.97|164.37|161.97|164.37|161.97|0
1652179770000|2022-05-10 10:49:30|164.91|162.51|164.91|162.51|164.91|162.51|164.91|162.51|0
1652179780000|2022-05-10 10:49:40|164.84|162.44|164.64|162.24|164.84|162.44|164.5|162.1|0
1652179790000|2022-05-10 10:49:50|164.57|162.17|164.64|162.24|164.64|162.24|164.57|162.17|0
1652179800000|2022-05-10 10:50:00|164.5|162.1|164.16|161.76|164.5|162.1|164.16|161.76|0
1652179810000|2022-05-10 10:50:10|163.83|161.43|164.5|162.1|164.5|162.1|163.83|161.43|0
1652179820000|2022-05-10 10:50:20|164.37|161.97|164.64|162.24|164.64|162.24|164.37|161.97|0
1652179830000|2022-05-10 10:50:30|164.57|162.17|164.64|162.24|164.64|162.24|164.57|162.17|0
1652179840000|2022-05-10 10:50:40|164.77|162.37|164.64|162.24|164.77|162.37|164.64|162.24|0
1652179850000|2022-05-10 10:50:50|164.91|162.51|164.91|162.51|164.91|162.51|164.91|162.51|0
1652179860000|2022-05-10 10:51:00|164.77|162.37|164.77|162.37|164.77|162.37|164.64|162.24|0
1652179870000|2022-05-10 10:51:10|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1652179880000|2022-05-10 10:51:20|165.32|162.92|165.11|162.71|165.32|162.92|165.11|162.71|0
1652179890000|2022-05-10 10:51:30|165.04|162.64|165.18|162.78|165.18|162.78|165.04|162.64|0
1652179900000|2022-05-10 10:51:40|165.24|162.84|164.5|162.1|165.24|162.84|164.5|162.1|0
1652179910000|2022-05-10 10:51:50|164.23|161.83|164.43|162.03|164.43|162.03|164.23|161.83|0
1652179920000|2022-05-10 10:52:00|164.5|162.1|164.36|161.96|164.5|162.1|164.23|161.83|0
1652179930000|2022-05-10 10:52:10|164.77|162.37|164.91|162.51|164.91|162.51|164.77|162.37|0
1652179940000|2022-05-10 10:52:20|165.04|162.64|164.91|162.51|165.04|162.64|164.91|162.51|0
1652179950000|2022-05-10 10:52:30|165.04|162.64|164.63|162.23|165.18|162.78|164.63|162.23|0
1652179960000|2022-05-10 10:52:40|164.5|162.1|164.5|162.1|164.56|162.16|164.5|162.1|0
1652179970000|2022-05-10 10:52:50|164.36|161.96|164.36|161.96|164.36|161.96|164.36|161.96|0
1652179980000|2022-05-10 10:53:00|164.56|162.16|164.77|162.37|164.91|162.51|164.56|162.16|0
1652179990000|2022-05-10 10:53:10|164.7|162.3|164.56|162.16|164.77|162.37|164.56|162.16|0
1652180000000|2022-05-10 10:53:20|164.09|161.69|163.82|161.42|164.09|161.69|163.82|161.42|0
1652180010000|2022-05-10 10:53:30|163.69|161.29|163.96|161.56|163.96|161.56|163.69|161.29|0
1652180020000|2022-05-10 10:53:40|163.82|161.42|163.82|161.42|163.82|161.42|163.82|161.42|0
1652180030000|2022-05-10 10:53:50|163.75|161.35|163.82|161.42|163.82|161.42|163.75|161.35|0
1652180040000|2022-05-10 10:54:00|163.75|161.35|162.88|160.48|163.75|161.35|162.88|160.48|0
1652180050000|2022-05-10 10:54:10|162.61|160.21|162.81|160.41|162.81|160.41|162.61|160.21|0
1652180060000|2022-05-10 10:54:20|162.88|160.48|162.61|160.21|162.88|160.48|162.47|160.07|0
1652180070000|2022-05-10 10:54:30|162.47|160.07|162.61|160.21|162.61|160.21|162.4|160|0
1652180080000|2022-05-10 10:54:40|162.74|160.34|162.61|160.21|162.8|160.4|162.61|160.21|0
1652180090000|2022-05-10 10:54:50|162.54|160.14|162.61|160.21|162.74|160.34|162.54|160.14|0
1652180100000|2022-05-10 10:55:00|162.54|160.14|163.34|160.94|163.34|160.94|162.54|160.14|0
1652180110000|2022-05-10 10:55:10|163.55|161.15|163.55|161.15|163.68|161.28|163.55|161.15|0
1652180120000|2022-05-10 10:55:20|163.41|161.01|163.55|161.15|163.55|161.15|163.41|161.01|0
1652180130000|2022-05-10 10:55:30|163.28|160.88|162.74|160.34|163.28|160.88|162.74|160.34|0
1652180140000|2022-05-10 10:55:40|163.01|160.61|163.41|161.01|163.41|161.01|163.01|160.61|0
1652180150000|2022-05-10 10:55:50|163.28|160.88|164.27|161.87|164.27|161.87|162.28|159.88|0
1652180160000|2022-05-10 10:56:00|164.47|162.07|164.13|161.73|164.47|162.07|164.13|161.73|0
1652180170000|2022-05-10 10:56:10|164|161.6|163.8|161.4|164|161.6|163.8|161.4|0
1652180180000|2022-05-10 10:56:20|163.53|161.13|163.26|160.86|163.67|161.27|163.26|160.86|0
1652180190000|2022-05-10 10:56:30|163.33|160.93|163.33|160.93|163.46|161.06|163.33|160.93|0
1652180200000|2022-05-10 10:56:40|163.06|160.66|163.53|161.13|163.53|161.13|163.06|160.66|0
1652180210000|2022-05-10 10:56:50|163.26|160.86|163.26|160.86|163.46|161.06|163.26|160.86|0
1652180220000|2022-05-10 10:57:00|163.13|160.73|164.2|161.8|164.2|161.8|163.13|160.73|0
1652180230000|2022-05-10 10:57:10|163.59|161.19|164.07|161.67|164.07|161.67|163.59|161.19|0
1652180240000|2022-05-10 10:57:20|164.13|161.73|163.8|161.4|164.13|161.73|163.8|161.4|0
1652180250000|2022-05-10 10:57:30|163.73|161.33|163.66|161.26|163.8|161.4|163.66|161.26|0
1652180260000|2022-05-10 10:57:40|163.59|161.19|163.66|161.26|163.66|161.26|163.59|161.19|0
1652180270000|2022-05-10 10:57:50|163.73|161.33|163.93|161.53|163.93|161.53|163.73|161.33|0
1652180280000|2022-05-10 10:58:00|163.86|161.46|163.93|161.53|163.93|161.53|163.86|161.46|0
1652180290000|2022-05-10 10:58:10|164.13|161.73|164.13|161.73|164.13|161.73|164.13|161.73|0
1652180300000|2022-05-10 10:58:20|164.2|161.8|164.34|161.94|164.34|161.94|164.2|161.8|0
1652180310000|2022-05-10 10:58:30|164.47|162.07|164.27|161.87|164.47|162.07|164.2|161.8|0
1652180320000|2022-05-10 10:58:40|164.2|161.8|164|161.6|164.2|161.8|163.93|161.53|0
1652180330000|2022-05-10 10:58:50|164.07|161.67|164.07|161.67|164.07|161.67|164|161.6|0
1652180340000|2022-05-10 10:59:00|164.13|161.73|164.2|161.8|164.2|161.8|164.13|161.73|0
1652180350000|2022-05-10 10:59:10|164.47|162.07|164.33|161.93|164.47|162.07|164.33|161.93|0
1652180360000|2022-05-10 10:59:20|164.2|161.8|163.73|161.33|164.2|161.8|163.73|161.33|0
1652180370000|2022-05-10 10:59:30|163.66|161.26|164.06|161.66|164.06|161.66|163.66|161.26|0
1652180380000|2022-05-10 10:59:40|163.53|161.13|163.46|161.06|163.53|161.13|163.46|161.06|0
1652180390000|2022-05-10 10:59:50|163.53|161.13|163.19|160.79|163.53|161.13|163.19|160.79|0
1652180400000|2022-05-10 11:00:00|163.12|160.72|163.39|160.99|163.39|160.99|162.99|160.59|0
1652180410000|2022-05-10 11:00:10|163.26|160.86|163.46|161.06|163.46|161.06|163.26|160.86|0
1652180420000|2022-05-10 11:00:20|163.53|161.13|163.79|161.39|164.06|161.66|163.53|161.13|0
1652180430000|2022-05-10 11:00:30|163.93|161.53|163.79|161.39|163.93|161.53|163.79|161.39|0
1652180440000|2022-05-10 11:00:40|163.86|161.46|164.2|161.8|164.2|161.8|163.66|161.26|0
1652180450000|2022-05-10 11:00:50|164.13|161.73|164.26|161.86|164.26|161.86|164.13|161.73|0
1652180460000|2022-05-10 11:01:00|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1652180470000|2022-05-10 11:01:10|163.99|161.59|163.93|161.53|164.06|161.66|163.93|161.53|0
1652180480000|2022-05-10 11:01:20|163.86|161.46|163.79|161.39|163.86|161.46|163.72|161.32|0
1652180490000|2022-05-10 11:01:30|163.86|161.46|164.06|161.66|164.2|161.8|163.86|161.46|0
1652180500000|2022-05-10 11:01:40|164.2|161.8|164.06|161.66|164.2|161.8|164.06|161.66|0
1652180510000|2022-05-10 11:01:50|163.93|161.53|163.93|161.53|163.99|161.59|163.93|161.53|0
1652180520000|2022-05-10 11:02:00|163.99|161.59|163.93|161.53|163.99|161.59|163.93|161.53|0
1652180530000|2022-05-10 11:02:10|164.06|161.66|164.4|162|164.47|162.07|164.06|161.66|0
1652180540000|2022-05-10 11:02:20|164.47|162.07|163.39|160.99|164.47|162.07|163.39|160.99|0
1652180550000|2022-05-10 11:02:30|163.25|160.85|163.45|161.05|163.45|161.05|163.18|160.78|0
1652180560000|2022-05-10 11:02:40|163.66|161.26|163.39|160.99|163.66|161.26|163.39|160.99|0
1652180570000|2022-05-10 11:02:50|163.25|160.85|163.32|160.92|163.39|160.99|163.25|160.85|0
1652180580000|2022-05-10 11:03:00|163.39|160.99|163.18|160.78|163.52|161.12|163.18|160.78|0
1652180590000|2022-05-10 11:03:10|163.12|160.72|162.85|160.45|163.32|160.92|162.85|160.45|0
1652180600000|2022-05-10 11:03:20|162.72|160.32|163.12|160.72|163.12|160.72|162.72|160.32|0
1652180610000|2022-05-10 11:03:30|163.25|160.85|163.25|160.85|163.25|160.85|163.12|160.72|0
1652180620000|2022-05-10 11:03:40|163.12|160.72|162.98|160.58|163.12|160.72|162.98|160.58|0
1652180630000|2022-05-10 11:03:50|163.39|160.99|163.12|160.72|163.39|160.99|163.12|160.72|0
1652180640000|2022-05-10 11:04:00|163.05|160.65|162.91|160.51|163.05|160.65|162.85|160.45|0
1652180650000|2022-05-10 11:04:10|163.05|160.65|163.12|160.72|163.12|160.72|163.05|160.65|0
1652180660000|2022-05-10 11:04:20|162.98|160.58|163.12|160.72|163.12|160.72|162.78|160.38|0
1652180670000|2022-05-10 11:04:30|162.98|160.58|162.85|160.45|162.98|160.58|162.85|160.45|0
1652180680000|2022-05-10 11:04:40|162.71|160.31|161.51|159.11|162.71|160.31|161.51|159.11|0
1652180690000|2022-05-10 11:04:50|161.71|159.31|160.84|158.44|161.71|159.31|160.84|158.44|0
1652180700000|2022-05-10 11:05:00|161.31|158.91|161.24|158.84|161.31|158.91|161.11|158.71|0
1652180710000|2022-05-10 11:05:10|161.11|158.71|161.24|158.84|161.24|158.84|161.11|158.71|0
1652180720000|2022-05-10 11:05:20|161.11|158.71|160.97|158.57|161.11|158.71|160.97|158.57|0
1652180730000|2022-05-10 11:05:30|160.58|158.18|160.57|158.17|160.84|158.44|160.57|158.17|0
1652180740000|2022-05-10 11:05:40|160.71|158.31|160.57|158.17|160.77|158.37|160.57|158.17|0
1652180750000|2022-05-10 11:05:50|160.44|158.04|160.18|157.78|160.44|158.04|160.18|157.78|0
1652180760000|2022-05-10 11:06:00|160.44|158.04|160.18|157.78|160.44|158.04|160.18|157.78|0
1652180770000|2022-05-10 11:06:10|160.44|158.04|160.71|158.31|160.71|158.31|160.37|157.97|0
1652180780000|2022-05-10 11:06:20|160.84|158.44|160.44|158.04|160.84|158.44|160.44|158.04|0
1652180790000|2022-05-10 11:06:30|160.31|157.91|160.44|158.04|160.44|158.04|160.31|157.91|0
1652180800000|2022-05-10 11:06:40|160.31|157.91|160.44|158.04|160.44|158.04|160.31|157.91|0
1652180810000|2022-05-10 11:06:50|160.57|158.17|160.84|158.44|160.84|158.44|160.57|158.17|0
1652180820000|2022-05-10 11:07:00|160.77|158.37|160.27|157.87|160.77|158.37|160.27|157.87|0
1652180830000|2022-05-10 11:07:10|160.14|157.74|161.82|159.42|161.82|159.42|160.14|157.74|0
1652180840000|2022-05-10 11:07:20|161.69|159.29|161.75|159.35|161.75|159.35|161.69|159.29|0
1652180850000|2022-05-10 11:07:30|161.82|159.42|162.22|159.82|162.22|159.82|161.82|159.42|0
1652180860000|2022-05-10 11:07:40|161.95|159.55|161.5|159.1|162.09|159.69|161.44|159.04|0
1652180870000|2022-05-10 11:07:50|161.57|159.17|161.44|159.04|161.7|159.3|161.44|159.04|0
1652180880000|2022-05-10 11:08:00|161.17|158.77|161.3|158.9|161.3|158.9|161.17|158.77|0
1652180890000|2022-05-10 11:08:10|161.44|159.04|161.63|159.23|161.63|159.23|161.44|159.04|0
1652180900000|2022-05-10 11:08:20|161.7|159.3|161.7|159.3|161.77|159.37|161.7|159.3|0
1652180910000|2022-05-10 11:08:30|161.57|159.17|161.83|159.43|161.83|159.43|161.57|159.17|0
1652180920000|2022-05-10 11:08:40|161.77|159.37|162.1|159.7|162.1|159.7|161.77|159.37|0
1652180930000|2022-05-10 11:08:50|162.37|159.97|162.3|159.9|162.37|159.97|162.3|159.9|0
1652180940000|2022-05-10 11:09:00|162.03|159.63|162.37|159.97|162.37|159.97|162.03|159.63|0
1652180950000|2022-05-10 11:09:10|162.23|159.83|162.23|159.83|162.23|159.83|162.23|159.83|0
1652180960000|2022-05-10 11:09:20|162.1|159.7|162.37|159.97|162.37|159.97|162.1|159.7|0
1652180970000|2022-05-10 11:09:30|162.43|160.03|162.63|160.23|162.63|160.23|162.43|160.03|0
1652180980000|2022-05-10 11:09:40|162.5|160.1|163.04|160.64|163.04|160.64|162.5|160.1|0
1652180990000|2022-05-10 11:09:50|163.17|160.77|162.9|160.5|163.17|160.77|162.9|160.5|0
1652181000000|2022-05-10 11:10:00|163.04|160.64|162.37|159.97|163.04|160.64|162.37|159.97|0
1652181010000|2022-05-10 11:10:10|162.3|159.9|162.5|160.1|162.5|160.1|162.3|159.9|0
1652181020000|2022-05-10 11:10:20|162.43|160.03|162.5|160.1|162.56|160.16|162.43|160.03|0
1652181030000|2022-05-10 11:10:30|162.56|160.16|162.56|160.16|162.56|160.16|162.5|160.1|0
1652181040000|2022-05-10 11:10:40|162.5|160.1|162.63|160.23|162.63|160.23|162.5|160.1|0
1652181050000|2022-05-10 11:10:50|162.7|160.3|162.7|160.3|162.77|160.37|162.7|160.3|0
1652181060000|2022-05-10 11:11:00|162.77|160.37|163.03|160.63|163.03|160.63|162.77|160.37|0
1652181070000|2022-05-10 11:11:10|162.9|160.5|162.9|160.5|162.96|160.56|162.9|160.5|0
1652181080000|2022-05-10 11:11:20|163.03|160.63|162.36|159.96|163.03|160.63|162.36|159.96|0
1652181090000|2022-05-10 11:11:30|162.43|160.03|162.77|160.37|162.77|160.37|162.36|159.96|0
1652181100000|2022-05-10 11:11:40|162.83|160.43|162.83|160.43|162.9|160.5|162.83|160.43|0
1652181110000|2022-05-10 11:11:50|162.63|160.23|162.43|160.03|162.63|160.23|162.43|160.03|0
1652181120000|2022-05-10 11:12:00|162.56|160.16|162.77|160.37|162.77|160.37|162.56|160.16|0
1652181130000|2022-05-10 11:12:10|162.56|160.16|162.63|160.23|162.63|160.23|162.56|160.16|0
1652181140000|2022-05-10 11:12:20|162.7|160.3|162.63|160.23|162.76|160.36|162.63|160.23|0
1652181150000|2022-05-10 11:12:30|162.36|159.96|162.63|160.23|162.63|160.23|162.36|159.96|0
1652181160000|2022-05-10 11:12:40|162.56|160.16|161.7|159.3|162.56|160.16|161.7|159.3|0
1652181170000|2022-05-10 11:12:50|161.83|159.43|161.63|159.23|161.83|159.43|161.63|159.23|0
1652181180000|2022-05-10 11:13:00|161.56|159.16|161.76|159.36|161.76|159.36|161.56|159.16|0
1652181190000|2022-05-10 11:13:10|161.96|159.56|162.1|159.7|162.1|159.7|161.96|159.56|0
1652181200000|2022-05-10 11:13:20|162.23|159.83|161.83|159.43|162.23|159.83|161.83|159.43|0
1652181210000|2022-05-10 11:13:30|161.96|159.56|162.23|159.83|162.23|159.83|161.96|159.56|0
1652181220000|2022-05-10 11:13:40|162.09|159.69|161.96|159.56|162.09|159.69|161.96|159.56|0
1652181230000|2022-05-10 11:13:50|162.09|159.69|162.16|159.76|162.23|159.83|162.09|159.69|0
1652181240000|2022-05-10 11:14:00|162.29|159.89|162.36|159.96|162.36|159.96|162.29|159.89|0
1652181250000|2022-05-10 11:14:10|162.29|159.89|162.49|160.09|162.49|160.09|162.29|159.89|0
1652181260000|2022-05-10 11:14:20|162.56|160.16|162.76|160.36|162.76|160.36|162.49|160.09|0
1652181270000|2022-05-10 11:14:30|162.9|160.5|162.9|160.5|162.9|160.5|162.9|160.5|0
1652181290000|2022-05-10 11:14:50|162.56|160.16|162.23|159.83|162.69|160.29|162.09|159.69|0
1652181300000|2022-05-10 11:15:00|162.36|159.96|161.96|159.56|162.36|159.96|161.89|159.49|0
1652181310000|2022-05-10 11:15:10|162.09|159.69|162.02|159.62|162.09|159.69|161.96|159.56|0
1652181320000|2022-05-10 11:15:20|162.09|159.69|161.96|159.56|162.09|159.69|161.96|159.56|0
1652181330000|2022-05-10 11:15:30|161.83|159.43|161.56|159.16|161.83|159.43|161.56|159.16|0
1652181340000|2022-05-10 11:15:40|161.62|159.22|161.82|159.42|161.82|159.42|161.62|159.22|0
1652181350000|2022-05-10 11:15:50|161.76|159.36|161.89|159.49|161.89|159.49|161.69|159.29|0
1652181360000|2022-05-10 11:16:00|161.62|159.22|161.89|159.49|161.89|159.49|161.62|159.22|0
1652181370000|2022-05-10 11:16:10|161.82|159.42|161.62|159.22|161.82|159.42|161.56|159.16|0
1652181380000|2022-05-10 11:16:20|161.56|159.16|161.56|159.16|161.56|159.16|161.42|159.02|0
1652181390000|2022-05-10 11:16:30|161.42|159.02|161.16|158.76|161.42|159.02|161.16|158.76|0
1652181400000|2022-05-10 11:16:40|161.02|158.62|161.16|158.76|161.16|158.76|161.02|158.62|0
1652181410000|2022-05-10 11:16:50|161.09|158.69|161.16|158.76|161.16|158.76|161.02|158.62|0
1652181420000|2022-05-10 11:17:00|161.02|158.62|161.29|158.89|161.29|158.89|161.02|158.62|0
1652181430000|2022-05-10 11:17:10|161.16|158.76|161.22|158.82|161.29|158.89|161.16|158.76|0
1652181440000|2022-05-10 11:17:20|161.16|158.76|161.29|158.89|161.29|158.89|161.16|158.76|0
1652181460000|2022-05-10 11:17:40|161.16|158.76|161.02|158.62|161.16|158.76|161.02|158.62|0
1652181470000|2022-05-10 11:17:50|161.16|158.76|161.02|158.62|161.16|158.76|161.02|158.62|0
1652181480000|2022-05-10 11:18:00|160.89|158.49|160.76|158.36|160.89|158.49|160.76|158.36|0
1652181490000|2022-05-10 11:18:10|160.69|158.29|160.09|157.69|160.69|158.29|160.09|157.69|0
1652181500000|2022-05-10 11:18:20|160.36|157.96|160.36|157.96|160.49|158.09|160.23|157.83|0
1652181510000|2022-05-10 11:18:30|160.23|157.83|160.76|158.36|160.76|158.36|160.23|157.83|0
1652181520000|2022-05-10 11:18:40|160.89|158.49|161.15|158.75|161.15|158.75|160.89|158.49|0
1652181530000|2022-05-10 11:18:50|160.62|158.22|160.55|158.15|160.82|158.42|160.55|158.15|0
1652181540000|2022-05-10 11:19:00|160.62|158.22|160.89|158.49|160.89|158.49|160.62|158.22|0
1652181550000|2022-05-10 11:19:10|160.76|158.36|160.22|157.82|160.76|158.36|160.22|157.82|0
1652181560000|2022-05-10 11:19:20|160.09|157.69|160.09|157.69|160.09|157.69|160.09|157.69|0
1652181570000|2022-05-10 11:19:30|159.96|157.56|159.83|157.43|160.09|157.69|159.83|157.43|0
1652181580000|2022-05-10 11:19:40|159.69|157.29|159.69|157.29|159.69|157.29|159.56|157.16|0
1652181590000|2022-05-10 11:19:50|159.43|157.03|159.69|157.29|159.69|157.29|159.43|157.03|0
1652181600000|2022-05-10 11:20:00|159.43|157.03|159.3|156.9|159.43|157.03|159.16|156.76|0
1652181610000|2022-05-10 11:20:10|159.03|156.63|159.3|156.9|159.3|156.9|159.03|156.63|0
1652181620000|2022-05-10 11:20:20|159.16|156.76|159.03|156.63|159.16|156.76|158.96|156.56|0
1652181630000|2022-05-10 11:20:30|159.09|156.69|159.36|156.96|159.36|156.96|159.09|156.69|0
1652181640000|2022-05-10 11:20:40|159.23|156.83|159.3|156.9|159.43|157.03|159.23|156.83|0
1652181650000|2022-05-10 11:20:50|159.43|157.03|159.36|156.96|159.43|157.03|159.16|156.76|0
1652181660000|2022-05-10 11:21:00|159.16|156.76|159.03|156.63|159.16|156.76|159.03|156.63|0
1652181670000|2022-05-10 11:21:10|159.16|156.76|159.03|156.63|159.29|156.89|159.03|156.63|0
1652181680000|2022-05-10 11:21:20|158.9|156.5|159.03|156.63|159.03|156.63|158.9|156.5|0
1652181690000|2022-05-10 11:21:30|159.23|156.83|159.16|156.76|159.36|156.96|159.16|156.76|0
1652181700000|2022-05-10 11:21:40|158.77|156.37|158.77|156.37|158.77|156.37|158.63|156.23|0
1652181710000|2022-05-10 11:21:50|159.03|156.63|158.9|156.5|159.03|156.63|158.9|156.5|0
1652181720000|2022-05-10 11:22:00|158.83|156.43|158.56|156.16|158.83|156.43|158.56|156.16|0
1652181730000|2022-05-10 11:22:10|158.63|156.23|158.37|155.97|158.63|156.23|158.37|155.97|0
1652181740000|2022-05-10 11:22:20|158.11|155.71|158.24|155.84|158.24|155.84|158.11|155.71|0
1652181750000|2022-05-10 11:22:30|157.24|154.84|158.59|156.19|158.65|156.25|157.24|154.84|0
1652181760000|2022-05-10 11:22:40|158.65|156.25|159.05|156.65|159.18|156.78|158.65|156.25|0
1652181770000|2022-05-10 11:22:50|159.18|156.78|158.8|156.4|159.24|156.84|158.8|156.4|0
1652181780000|2022-05-10 11:23:00|158.21|155.81|158.41|156.01|158.55|156.15|158.21|155.81|0
1652181800000|2022-05-10 11:23:20|158.68|156.28|158.68|156.28|158.68|156.28|158.41|156.01|0
1652181810000|2022-05-10 11:23:30|158.81|156.41|159.21|156.81|159.21|156.81|158.81|156.41|0
1652181820000|2022-05-10 11:23:40|159.07|156.67|159.47|157.07|159.47|157.07|159.07|156.67|0
1652181830000|2022-05-10 11:23:50|159.27|156.87|159.73|157.33|159.73|157.33|159.27|156.87|0
1652181840000|2022-05-10 11:24:00|159.6|157.2|159.67|157.27|159.67|157.27|159.6|157.2|0
1652181850000|2022-05-10 11:24:10|159.73|157.33|159.6|157.2|159.87|157.47|159.6|157.2|0
1652181860000|2022-05-10 11:24:20|159.47|157.07|159.47|157.07|159.53|157.13|159.47|157.07|0
1652181870000|2022-05-10 11:24:30|159.4|157|159.2|156.8|159.4|157|159.2|156.8|0
1652181880000|2022-05-10 11:24:40|159.77|157.37|159.18|156.78|159.77|157.37|159.05|156.65|0
1652181890000|2022-05-10 11:24:50|159.05|156.65|159.12|156.72|159.12|156.72|159.05|156.65|0
1652181900000|2022-05-10 11:25:00|159.18|156.78|158.46|156.06|159.18|156.78|158.46|156.06|0
1652181910000|2022-05-10 11:25:10|158.59|156.19|158.13|155.73|158.59|156.19|158.13|155.73|0
1652181920000|2022-05-10 11:25:20|157.93|155.53|158.46|156.06|158.46|156.06|157.86|155.46|0
1652181930000|2022-05-10 11:25:30|158.52|156.12|158.46|156.06|158.65|156.25|158.46|156.06|0
1652181940000|2022-05-10 11:25:40|158.39|155.99|158.46|156.06|158.46|156.06|158.33|155.93|0
1652181950000|2022-05-10 11:25:50|158.39|155.99|158.46|156.06|158.46|156.06|158.39|155.99|0
1652181970000|2022-05-10 11:26:10|158.06|155.66|158.19|155.79|158.19|155.79|158.06|155.66|0
1652181980000|2022-05-10 11:26:20|158.13|155.73|158.33|155.93|158.33|155.93|158.13|155.73|0
1652181990000|2022-05-10 11:26:30|158.59|156.19|158.46|156.06|158.72|156.32|158.46|156.06|0
1652182000000|2022-05-10 11:26:40|158.33|155.93|158.19|155.79|158.33|155.93|158.13|155.73|0
1652182010000|2022-05-10 11:26:50|158.06|155.66|157.93|155.53|158.13|155.73|157.93|155.53|0
1652182020000|2022-05-10 11:27:00|157.86|155.46|157.93|155.53|158.06|155.66|157.86|155.46|0
1652182030000|2022-05-10 11:27:10|158.06|155.66|157.93|155.53|158.33|155.93|157.93|155.53|0
1652182040000|2022-05-10 11:27:20|157.99|155.59|157.99|155.59|157.99|155.59|157.99|155.59|0
1652182050000|2022-05-10 11:27:30|158.06|155.66|157.93|155.53|158.06|155.66|157.93|155.53|0
1652182060000|2022-05-10 11:27:40|157.99|155.59|157.93|155.53|157.99|155.59|157.8|155.4|0
1652182070000|2022-05-10 11:27:50|158.12|155.72|158.19|155.79|158.19|155.79|158.12|155.72|0
1652182080000|2022-05-10 11:28:00|158.46|156.06|159.05|156.65|159.12|156.72|158.46|156.06|0
1652182090000|2022-05-10 11:28:10|158.98|156.58|159.12|156.72|159.12|156.72|158.98|156.58|0
1652182100000|2022-05-10 11:28:20|159.18|156.78|159.78|157.38|159.78|157.38|159.18|156.78|0
1652182110000|2022-05-10 11:28:30|159.51|157.11|159.44|157.04|159.51|157.11|159.44|157.04|0
1652182120000|2022-05-10 11:28:40|159.51|157.11|159.65|157.25|159.65|157.25|159.51|157.11|0
1652182130000|2022-05-10 11:28:50|159.84|157.44|159.78|157.38|159.91|157.51|159.78|157.38|0
1652182140000|2022-05-10 11:29:00|159.91|157.51|160.18|157.78|160.18|157.78|159.91|157.51|0
1652182150000|2022-05-10 11:29:10|159.97|157.57|160.04|157.64|160.04|157.64|159.91|157.51|0
1652182160000|2022-05-10 11:29:20|159.97|157.57|160.17|157.77|160.17|157.77|159.97|157.57|0
1652182170000|2022-05-10 11:29:30|160.31|157.91|160.71|158.31|160.71|158.31|160.31|157.91|0
1652182180000|2022-05-10 11:29:40|160.5|158.1|160.57|158.17|160.71|158.31|160.5|158.1|0
1652182190000|2022-05-10 11:29:50|160.5|158.1|160.44|158.04|160.57|158.17|160.44|158.04|0
1652182200000|2022-05-10 11:30:00|160.17|157.77|160.17|157.77|160.17|157.77|160.04|157.64|0
1652182210000|2022-05-10 11:30:10|159.78|157.38|159.64|157.24|159.78|157.38|159.38|156.98|0
1652182220000|2022-05-10 11:30:20|159.71|157.31|159.71|157.31|159.71|157.31|159.71|157.31|0
1652182230000|2022-05-10 11:30:30|159.78|157.38|159.64|157.24|159.78|157.38|159.64|157.24|0
1652182240000|2022-05-10 11:30:40|159.38|156.98|159.25|156.85|159.38|156.98|159.11|156.71|0
1652182250000|2022-05-10 11:30:50|159.38|156.98|159.24|156.84|159.38|156.98|159.11|156.71|0
1652182260000|2022-05-10 11:31:00|158.98|156.58|159.24|156.84|159.24|156.84|158.98|156.58|0
1652182270000|2022-05-10 11:31:10|159.51|157.11|159.44|157.04|159.51|157.11|159.38|156.98|0
1652182280000|2022-05-10 11:31:20|159.51|157.11|159.44|157.04|159.51|157.11|159.38|156.98|0
1652182290000|2022-05-10 11:31:30|159.64|157.24|159.77|157.37|159.77|157.37|159.64|157.24|0
1652182300000|2022-05-10 11:31:40|160.04|157.64|160.04|157.64|160.04|157.64|160.04|157.64|0
1652182310000|2022-05-10 11:31:50|159.97|157.57|159.97|157.57|160.04|157.64|159.97|157.57|0
1652182320000|2022-05-10 11:32:00|160.17|157.77|159.77|157.37|160.17|157.77|159.7|157.3|0
1652182330000|2022-05-10 11:32:10|159.91|157.51|160.17|157.77|160.17|157.77|159.91|157.51|0
1652182340000|2022-05-10 11:32:20|159.97|157.57|160.23|157.83|160.3|157.9|159.97|157.57|0
1652182350000|2022-05-10 11:32:30|160.3|157.9|160.5|158.1|160.5|158.1|160.3|157.9|0
1652182360000|2022-05-10 11:32:40|160.44|158.04|160.57|158.17|160.57|158.17|160.44|158.04|0
1652182370000|2022-05-10 11:32:50|160.7|158.3|160.57|158.17|160.83|158.43|160.5|158.1|0
1652182380000|2022-05-10 11:33:00|160.63|158.23|161.23|158.83|161.23|158.83|160.63|158.23|0
1652182390000|2022-05-10 11:33:10|161.3|158.9|161.1|158.7|161.3|158.9|161.1|158.7|0
1652182400000|2022-05-10 11:33:20|161.3|158.9|161.9|159.5|161.9|159.5|161.3|158.9|0
1652182410000|2022-05-10 11:33:30|161.77|159.37|161.77|159.37|161.77|159.37|161.63|159.23|0
1652182420000|2022-05-10 11:33:40|161.5|159.1|161.5|159.1|161.63|159.23|161.5|159.1|0
1652182430000|2022-05-10 11:33:50|161.63|159.23|161.37|158.97|161.63|159.23|161.37|158.97|0
1652182440000|2022-05-10 11:34:00|161.63|159.23|162.73|160.33|162.87|160.47|161.63|159.23|0
1652182450000|2022-05-10 11:34:10|162.87|160.47|162.73|160.33|162.87|160.47|162.6|160.2|0
1652182460000|2022-05-10 11:34:20|162.8|160.4|162.66|160.26|162.8|160.4|162.66|160.26|0
1652182470000|2022-05-10 11:34:30|163|160.6|163.07|160.67|163.07|160.67|163|160.6|0
1652182480000|2022-05-10 11:34:40|163|160.6|162.8|160.4|163|160.6|162.8|160.4|0
1652182490000|2022-05-10 11:34:50|162.87|160.47|163|160.6|163|160.6|162.87|160.47|0
1652182500000|2022-05-10 11:35:00|162.87|160.47|162.73|160.33|162.87|160.47|162.66|160.26|0
1652182510000|2022-05-10 11:35:10|162.6|160.2|162.73|160.33|162.73|160.33|162.6|160.2|0
1652182520000|2022-05-10 11:35:20|162.6|160.2|162.73|160.33|162.73|160.33|162.6|160.2|0
1652182530000|2022-05-10 11:35:30|162.87|160.47|162.87|160.47|163|160.6|162.87|160.47|0
1652182540000|2022-05-10 11:35:40|162.93|160.53|163|160.6|163|160.6|162.93|160.53|0
1652182550000|2022-05-10 11:35:50|162.87|160.47|163.13|160.73|163.13|160.73|162.87|160.47|0
1652182560000|2022-05-10 11:36:00|163.2|160.8|163.27|160.87|163.27|160.87|163.2|160.8|0
1652182570000|2022-05-10 11:36:10|163.13|160.73|163.06|160.66|163.13|160.73|162.93|160.53|0
1652182580000|2022-05-10 11:36:20|162.73|160.33|163|160.6|163|160.6|162.73|160.33|0
1652182590000|2022-05-10 11:36:30|162.86|160.46|162.86|160.46|162.86|160.46|162.86|160.46|0
1652182600000|2022-05-10 11:36:40|162.73|160.33|162.6|160.2|162.73|160.33|162.6|160.2|0
1652182610000|2022-05-10 11:36:50|162.46|160.06|162.46|160.06|162.53|160.13|162.46|160.06|0
1652182620000|2022-05-10 11:37:00|162.33|159.93|162.46|160.06|162.46|160.06|162.2|159.8|0
1652182630000|2022-05-10 11:37:10|162.6|160.2|162.73|160.33|162.73|160.33|162.6|160.2|0
1652182640000|2022-05-10 11:37:20|162.86|160.46|162.79|160.39|162.86|160.46|162.79|160.39|0
1652182650000|2022-05-10 11:37:30|162.66|160.26|162.53|160.13|162.66|160.26|162.53|160.13|0
1652182660000|2022-05-10 11:37:40|162.46|160.06|162.66|160.26|162.66|160.26|162.46|160.06|0
1652182670000|2022-05-10 11:37:50|162.73|160.33|162.86|160.46|162.86|160.46|162.73|160.33|0
1652182680000|2022-05-10 11:38:00|162.79|160.39|162.86|160.46|162.86|160.46|162.79|160.39|0
1652182690000|2022-05-10 11:38:10|162.79|160.39|162.86|160.46|162.86|160.46|162.79|160.39|0
1652182700000|2022-05-10 11:38:20|163|160.6|162.59|160.19|163|160.6|162.59|160.19|0
1652182710000|2022-05-10 11:38:30|162.73|160.33|162.46|160.06|162.73|160.33|162.46|160.06|0
1652182720000|2022-05-10 11:38:40|162.59|160.19|162.66|160.26|162.73|160.33|162.59|160.19|0
1652182730000|2022-05-10 11:38:50|162.73|160.33|162.59|160.19|162.73|160.33|162.59|160.19|0
1652182740000|2022-05-10 11:39:00|162.66|160.26|162.73|160.33|162.73|160.33|162.66|160.26|0
1652182750000|2022-05-10 11:39:10|162.59|160.19|162.73|160.33|162.73|160.33|162.59|160.19|0
1652182760000|2022-05-10 11:39:20|162.86|160.46|162.99|160.59|162.99|160.59|162.86|160.46|0
1652182770000|2022-05-10 11:39:30|162.73|160.33|162.86|160.46|162.86|160.46|162.73|160.33|0
1652182780000|2022-05-10 11:39:40|162.73|160.33|162.92|160.52|162.92|160.52|162.73|160.33|0
1652182790000|2022-05-10 11:39:50|163.13|160.73|162.99|160.59|163.13|160.73|162.99|160.59|0
1652182800000|2022-05-10 11:40:00|163.06|160.66|162.32|159.92|163.06|160.66|162.32|159.92|0
1652182810000|2022-05-10 11:40:10|162.86|160.46|162.79|160.39|162.86|160.46|162.73|160.33|0
1652182820000|2022-05-10 11:40:20|162.86|160.46|162.52|160.12|162.99|160.59|162.46|160.06|0
1652182830000|2022-05-10 11:40:30|162.59|160.19|161.99|159.59|162.59|160.19|161.99|159.59|0
1652182840000|2022-05-10 11:40:40|162.06|159.66|161.92|159.52|162.25|159.85|161.92|159.52|0
1652182850000|2022-05-10 11:40:50|161.99|159.59|161.85|159.45|161.99|159.59|161.85|159.45|0
1652182860000|2022-05-10 11:41:00|161.92|159.52|162.06|159.66|162.06|159.66|161.92|159.52|0
1652182870000|2022-05-10 11:41:10|161.99|159.59|162.06|159.66|162.06|159.66|161.92|159.52|0
1652182880000|2022-05-10 11:41:20|161.92|159.52|161.92|159.52|161.99|159.59|161.92|159.52|0
1652182890000|2022-05-10 11:41:30|161.85|159.45|161.92|159.52|161.99|159.59|161.85|159.45|0
1652182900000|2022-05-10 11:41:40|162.06|159.66|162.12|159.72|162.12|159.72|162.06|159.66|0
1652182910000|2022-05-10 11:41:50|162.59|160.19|162.52|160.12|162.65|160.25|162.52|160.12|0
1652182920000|2022-05-10 11:42:00|162.46|160.06|162.19|159.79|162.46|160.06|162.19|159.79|0
1652182930000|2022-05-10 11:42:10|162.25|159.85|162.86|160.46|162.86|160.46|162.25|159.85|0
1652182940000|2022-05-10 11:42:20|162.65|160.25|162.79|160.39|162.79|160.39|162.65|160.25|0
1652182950000|2022-05-10 11:42:30|162.86|160.46|163.05|160.65|163.12|160.72|162.86|160.46|0
1652182960000|2022-05-10 11:42:40|162.99|160.59|162.79|160.39|162.99|160.59|162.72|160.32|0
1652182970000|2022-05-10 11:42:50|162.72|160.32|162.72|160.32|162.72|160.32|162.72|160.32|0
1652182980000|2022-05-10 11:43:00|162.65|160.25|162.65|160.25|162.72|160.32|162.65|160.25|0
1652182990000|2022-05-10 11:43:10|162.38|159.98|161.25|158.85|162.38|159.98|161.25|158.85|0
1652183000000|2022-05-10 11:43:20|161.65|159.25|161.52|159.12|161.65|159.25|161.52|159.12|0
1652183010000|2022-05-10 11:43:30|161.39|158.99|161.18|158.78|161.52|159.12|161.18|158.78|0
1652183020000|2022-05-10 11:43:40|161.45|159.05|161.52|159.12|161.52|159.12|161.39|158.99|0
1652183030000|2022-05-10 11:43:50|160.99|158.59|161.12|158.72|161.12|158.72|160.85|158.45|0
1652183040000|2022-05-10 11:44:00|160.99|158.59|160.72|158.32|160.99|158.59|160.72|158.32|0
1652183050000|2022-05-10 11:44:10|160.99|158.59|161.39|158.99|161.39|158.99|160.99|158.59|0
1652183060000|2022-05-10 11:44:20|161.25|158.85|161.18|158.78|161.25|158.85|161.12|158.72|0
1652183070000|2022-05-10 11:44:30|161.12|158.72|161.05|158.65|161.12|158.72|160.92|158.52|0
1652183080000|2022-05-10 11:44:40|161.25|158.85|160.72|158.32|161.25|158.85|160.72|158.32|0
1652183090000|2022-05-10 11:44:50|160.59|158.19|160.19|157.79|160.59|158.19|160.19|157.79|0
1652183100000|2022-05-10 11:45:00|160.06|157.66|160.19|157.79|160.19|157.79|160.06|157.66|0
1652183110000|2022-05-10 11:45:10|160.12|157.72|160.19|157.79|160.19|157.79|160.12|157.72|0
1652183120000|2022-05-10 11:45:20|160.25|157.85|160.19|157.79|160.32|157.92|160.19|157.79|0
1652183130000|2022-05-10 11:45:30|160.12|157.72|159.92|157.52|160.12|157.72|159.92|157.52|0
1652183140000|2022-05-10 11:45:40|160.05|157.65|160.12|157.72|160.12|157.72|160.05|157.65|0
1652183150000|2022-05-10 11:45:50|160.38|157.98|160.72|158.32|160.72|158.32|160.38|157.98|0
1652183160000|2022-05-10 11:46:00|160.78|158.38|160.85|158.45|160.85|158.45|160.78|158.38|0
1652183170000|2022-05-10 11:46:10|160.98|158.58|161.12|158.72|161.12|158.72|160.98|158.58|0
1652183180000|2022-05-10 11:46:20|161.25|158.85|161.31|158.91|161.31|158.91|161.25|158.85|0
1652183190000|2022-05-10 11:46:30|161.38|158.98|161.25|158.85|161.38|158.98|161.12|158.72|0
1652183200000|2022-05-10 11:46:40|161.38|158.98|161.31|158.91|161.38|158.98|161.31|158.91|0
1652183210000|2022-05-10 11:46:50|161.38|158.98|161.25|158.85|161.51|159.11|161.25|158.85|0
1652183220000|2022-05-10 11:47:00|161.38|158.98|161.11|158.71|161.38|158.98|161.11|158.71|0
1652183230000|2022-05-10 11:47:10|161.31|158.91|161.31|158.91|161.31|158.91|161.11|158.71|0
1652183240000|2022-05-10 11:47:20|161.25|158.85|161.11|158.71|161.25|158.85|161.11|158.71|0
1652183250000|2022-05-10 11:47:30|161.31|158.91|161.25|158.85|161.31|158.91|161.25|158.85|0
1652183260000|2022-05-10 11:47:40|161.31|158.91|161.51|159.11|161.51|159.11|161.31|158.91|0
1652183270000|2022-05-10 11:47:50|161.65|159.25|162.18|159.78|162.18|159.78|161.65|159.25|0
1652183280000|2022-05-10 11:48:00|162.31|159.91|163.12|160.72|163.12|160.72|162.31|159.91|0
1652183290000|2022-05-10 11:48:10|163.25|160.85|162.45|160.05|163.25|160.85|162.45|160.05|0
1652183300000|2022-05-10 11:48:20|162.51|160.11|163.12|160.72|163.12|160.72|162.51|160.11|0
1652183310000|2022-05-10 11:48:30|163.25|160.85|163.25|160.85|163.38|160.98|163.25|160.85|0
1652183320000|2022-05-10 11:48:40|163.38|160.98|163.38|160.98|163.38|160.98|163.25|160.85|0
1652183330000|2022-05-10 11:48:50|163.31|160.91|163.25|160.85|163.38|160.98|163.25|160.85|0
1652183340000|2022-05-10 11:49:00|163.05|160.65|163.38|160.98|163.38|160.98|163.05|160.65|0
1652183350000|2022-05-10 11:49:10|163.52|161.12|163.05|160.65|163.52|161.12|163.05|160.65|0
1652183360000|2022-05-10 11:49:20|163.25|160.85|163.25|160.85|163.45|161.05|163.25|160.85|0
1652183370000|2022-05-10 11:49:30|163.52|161.12|163.04|160.64|163.52|161.12|163.04|160.64|0
1652183380000|2022-05-10 11:49:40|163.25|160.85|163.11|160.71|163.25|160.85|163.11|160.71|0
1652183390000|2022-05-10 11:49:50|163.38|160.98|163.11|160.71|163.38|160.98|163.11|160.71|0
1652183400000|2022-05-10 11:50:00|163.38|160.98|163.45|161.05|163.45|161.05|163.31|160.91|0
1652183410000|2022-05-10 11:50:10|163.38|160.98|163.38|160.98|163.38|160.98|163.38|160.98|0
1652183420000|2022-05-10 11:50:20|163.31|160.91|163.31|160.91|163.38|160.98|163.31|160.91|0
1652183430000|2022-05-10 11:50:30|163.25|160.85|163.11|160.71|163.25|160.85|162.98|160.58|0
1652183440000|2022-05-10 11:50:40|162.71|160.31|162.84|160.44|162.84|160.44|162.71|160.31|0
1652183450000|2022-05-10 11:50:50|162.71|160.31|162.71|160.31|162.71|160.31|162.71|160.31|0
1652183460000|2022-05-10 11:51:00|162.78|160.38|162.71|160.31|162.91|160.51|162.71|160.31|0
1652183470000|2022-05-10 11:51:10|162.77|160.37|162.77|160.37|162.77|160.37|162.77|160.37|0
1652183480000|2022-05-10 11:51:20|162.71|160.31|162.71|160.31|162.71|160.31|162.71|160.31|0
1652183490000|2022-05-10 11:51:30|162.44|160.04|162.31|159.91|162.44|160.04|162.31|159.91|0
1652183500000|2022-05-10 11:51:40|162.44|160.04|162.17|159.77|162.44|160.04|162.17|159.77|0
1652183510000|2022-05-10 11:51:50|162.04|159.64|162.04|159.64|162.04|159.64|161.91|159.51|0
1652183520000|2022-05-10 11:52:00|161.91|159.51|161.7|159.3|161.91|159.51|161.7|159.3|0
1652183530000|2022-05-10 11:52:10|161.64|159.24|161.77|159.37|161.77|159.37|161.51|159.11|0
1652183540000|2022-05-10 11:52:20|161.97|159.57|162.24|159.84|162.24|159.84|161.91|159.51|0
1652183550000|2022-05-10 11:52:30|162.17|159.77|162.04|159.64|162.17|159.77|162.04|159.64|0
1652183560000|2022-05-10 11:52:40|162.17|159.77|162.24|159.84|162.24|159.84|162.17|159.77|0
1652183570000|2022-05-10 11:52:50|162.31|159.91|161.91|159.51|162.31|159.91|161.91|159.51|0
1652183580000|2022-05-10 11:53:00|161.77|159.37|161.64|159.24|161.77|159.37|161.64|159.24|0
1652183590000|2022-05-10 11:53:10|161.57|159.17|161.51|159.11|161.57|159.17|161.51|159.11|0
1652183600000|2022-05-10 11:53:20|161.57|159.17|161.64|159.24|161.64|159.24|161.51|159.11|0
1652183610000|2022-05-10 11:53:30|161.57|159.17|161.51|159.11|161.57|159.17|161.51|159.11|0
1652183620000|2022-05-10 11:53:40|161.37|158.97|161.24|158.84|161.37|158.97|161.24|158.84|0
1652183630000|2022-05-10 11:53:50|161.11|158.71|161.11|158.71|161.24|158.84|161.11|158.71|0
1652183640000|2022-05-10 11:54:00|161.24|158.84|161.04|158.64|161.24|158.84|161.04|158.64|0
1652183650000|2022-05-10 11:54:10|160.97|158.57|161.04|158.64|161.04|158.64|160.97|158.57|0
1652183660000|2022-05-10 11:54:20|160.97|158.57|160.97|158.57|161.1|158.7|160.97|158.57|0
1652183670000|2022-05-10 11:54:30|160.9|158.5|160.77|158.37|160.9|158.5|160.77|158.37|0
1652183680000|2022-05-10 11:54:40|160.84|158.44|160.57|158.17|160.84|158.44|160.57|158.17|0
1652183690000|2022-05-10 11:54:50|160.31|157.91|159.91|157.51|160.31|157.91|159.91|157.51|0
1652183700000|2022-05-10 11:55:00|159.78|157.38|160.17|157.77|160.17|157.77|159.78|157.38|0
1652183710000|2022-05-10 11:55:10|160.31|157.91|160.37|157.97|160.37|157.97|160.17|157.77|0
1652183720000|2022-05-10 11:55:20|160.44|158.04|160.17|157.77|160.44|158.04|160.17|157.77|0
1652183730000|2022-05-10 11:55:30|160.31|157.91|160.57|158.17|160.57|158.17|160.31|157.91|0
1652183740000|2022-05-10 11:55:40|160.7|158.3|161.17|158.77|161.17|158.77|160.63|158.23|0
1652183750000|2022-05-10 11:55:50|160.84|158.44|161.24|158.84|161.24|158.84|160.84|158.44|0
1652183760000|2022-05-10 11:56:00|161.37|158.97|161.24|158.84|161.37|158.97|161.24|158.84|0
1652183770000|2022-05-10 11:56:10|161.5|159.1|161.83|159.43|161.9|159.5|161.5|159.1|0
1652183780000|2022-05-10 11:56:20|161.9|159.5|161.63|159.23|161.9|159.5|161.63|159.23|0
1652183790000|2022-05-10 11:56:30|161.77|159.37|161.9|159.5|161.97|159.57|161.77|159.37|0
1652183800000|2022-05-10 11:56:40|161.97|159.57|161.9|159.5|161.97|159.57|161.9|159.5|0
1652183810000|2022-05-10 11:56:50|161.63|159.23|161.63|159.23|161.63|159.23|161.63|159.23|0
1652183820000|2022-05-10 11:57:00|161.77|159.37|162.23|159.83|162.23|159.83|161.77|159.37|0
1652183830000|2022-05-10 11:57:10|162.17|159.77|162.03|159.63|162.3|159.9|162.03|159.63|0
1652183840000|2022-05-10 11:57:20|162.23|159.83|162.43|160.03|162.43|160.03|162.23|159.83|0
1652183850000|2022-05-10 11:57:30|162.3|159.9|162.17|159.77|162.3|159.9|162.17|159.77|0
1652183860000|2022-05-10 11:57:40|161.9|159.5|161.63|159.23|161.9|159.5|161.63|159.23|0
1652183870000|2022-05-10 11:57:50|161.7|159.3|161.9|159.5|161.9|159.5|161.7|159.3|0
1652183880000|2022-05-10 11:58:00|161.96|159.56|161.9|159.5|161.96|159.56|161.9|159.5|0
1652183890000|2022-05-10 11:58:10|161.83|159.43|162.17|159.77|162.17|159.77|161.83|159.43|0
1652183900000|2022-05-10 11:58:20|162.3|159.9|162.43|160.03|162.43|160.03|162.17|159.77|0
1652183910000|2022-05-10 11:58:30|163.1|160.7|163.1|160.7|163.1|160.7|162.97|160.57|0
1652183920000|2022-05-10 11:58:40|162.97|160.57|162.97|160.57|163.1|160.7|162.97|160.57|0
1652183930000|2022-05-10 11:58:50|163.1|160.7|162.9|160.5|163.1|160.7|162.9|160.5|0
1652183940000|2022-05-10 11:59:00|162.76|160.36|163.1|160.7|163.1|160.7|162.57|160.17|0
1652183950000|2022-05-10 11:59:10|163.37|160.97|163.37|160.97|163.37|160.97|163.37|160.97|0
1652183960000|2022-05-10 11:59:20|163.1|160.7|162.97|160.57|163.1|160.7|162.97|160.57|0
1652183970000|2022-05-10 11:59:30|163.1|160.7|163.37|160.97|163.37|160.97|163.1|160.7|0
1652183980000|2022-05-10 11:59:40|163.3|160.9|163.37|160.97|163.37|160.97|163.3|160.9|0
1652183990000|2022-05-10 11:59:50|163.23|160.83|163.1|160.7|163.23|160.83|163.1|160.7|0
1652184000000|2022-05-10 12:00:00|162.97|160.57|163.77|161.37|163.77|161.37|162.83|160.43|0
1652184010000|2022-05-10 12:00:10|163.57|161.17|163.64|161.24|163.77|161.37|163.57|161.17|0
1652184020000|2022-05-10 12:00:20|163.77|161.37|163.23|160.83|163.77|161.37|163.23|160.83|0
1652184030000|2022-05-10 12:00:30|163.37|160.97|163.83|161.43|163.83|161.43|163.37|160.97|0
1652184040000|2022-05-10 12:00:40|163.77|161.37|163.3|160.9|163.77|161.37|163.3|160.9|0
1652184050000|2022-05-10 12:00:50|163.37|160.97|163.64|161.24|163.64|161.24|163.37|160.97|0
1652184060000|2022-05-10 12:01:00|164.04|161.64|164.44|162.04|164.44|162.04|164.04|161.64|0
1652184070000|2022-05-10 12:01:10|164.17|161.77|164.17|161.77|164.31|161.91|164.17|161.77|0
1652184080000|2022-05-10 12:01:20|164.31|161.91|164.44|162.04|164.44|162.04|164.31|161.91|0
1652184090000|2022-05-10 12:01:30|164.31|161.91|164.44|162.04|164.44|162.04|164.31|161.91|0
1652184100000|2022-05-10 12:01:40|164.17|161.77|164.31|161.91|164.31|161.91|164.04|161.64|0
1652184110000|2022-05-10 12:01:50|164.17|161.77|163.97|161.57|164.17|161.77|163.97|161.57|0
1652184120000|2022-05-10 12:02:00|163.9|161.5|164.44|162.04|164.44|162.04|163.9|161.5|0
1652184130000|2022-05-10 12:02:10|164.58|162.18|164.5|162.1|164.71|162.31|164.5|162.1|0
1652184140000|2022-05-10 12:02:20|164.57|162.17|165.01|162.61|165.01|162.61|164.57|162.17|0
1652184150000|2022-05-10 12:02:30|165.14|162.74|165.14|162.74|165.14|162.74|164.94|162.54|0
1652184160000|2022-05-10 12:02:40|163.6|161.2|163.73|161.33|163.73|161.33|163.53|161.13|0
1652184180000|2022-05-10 12:03:00|163.87|161.47|163.73|161.33|163.87|161.47|163.73|161.33|0
1652184190000|2022-05-10 12:03:10|163.87|161.47|163.6|161.2|163.87|161.47|163.6|161.2|0
1652184200000|2022-05-10 12:03:20|163.73|161.33|163.86|161.46|163.86|161.46|163.73|161.33|0
1652184210000|2022-05-10 12:03:30|163.73|161.33|163.73|161.33|163.86|161.46|163.73|161.33|0
1652184220000|2022-05-10 12:03:40|163.59|161.19|163.59|161.19|163.73|161.33|163.59|161.19|0
1652184230000|2022-05-10 12:03:50|163.79|161.39|163.86|161.46|163.86|161.46|163.79|161.39|0
1652184240000|2022-05-10 12:04:00|163.73|161.33|163.59|161.19|163.86|161.46|163.59|161.19|0
1652184250000|2022-05-10 12:04:10|163.46|161.06|163.59|161.19|163.59|161.19|163.46|161.06|0
1652184260000|2022-05-10 12:04:20|163.46|161.06|163.86|161.46|163.86|161.46|163.46|161.06|0
1652184290000|2022-05-10 12:04:50|163.73|161.33|163.73|161.33|163.73|161.33|163.73|161.33|0
1652184300000|2022-05-10 12:05:00|163.86|161.46|163.73|161.33|163.86|161.46|163.73|161.33|0
1652184310000|2022-05-10 12:05:10|163.59|161.19|163.73|161.33|163.73|161.33|163.59|161.19|0
1652184320000|2022-05-10 12:05:20|163.86|161.46|163.86|161.46|163.86|161.46|163.79|161.39|0
1652184330000|2022-05-10 12:05:30|163.73|161.33|163.73|161.33|163.73|161.33|163.73|161.33|0
1652184340000|2022-05-10 12:05:40|163.46|161.06|163.46|161.06|163.59|161.19|163.46|161.06|0
1652184350000|2022-05-10 12:05:50|163.52|161.12|163.59|161.19|163.59|161.19|163.46|161.06|0
1652184360000|2022-05-10 12:06:00|163.46|161.06|163.59|161.19|163.59|161.19|163.46|161.06|0
1652184370000|2022-05-10 12:06:10|163.73|161.33|163.73|161.33|163.73|161.33|163.59|161.19|0
1652184380000|2022-05-10 12:06:20|163.79|161.39|163.79|161.39|163.79|161.39|163.79|161.39|0
1652184390000|2022-05-10 12:06:30|163.73|161.33|163.73|161.33|163.73|161.33|163.73|161.33|0
1652184400000|2022-05-10 12:06:40|163.86|161.46|163.86|161.46|163.86|161.46|163.86|161.46|0
1652184470000|2022-05-10 12:07:50|163.72|161.32|163.72|161.32|163.72|161.32|163.72|161.32|0
1652184480000|2022-05-10 12:08:00|163.86|161.46|163.86|161.46|163.86|161.46|163.86|161.46|0
1652184490000|2022-05-10 12:08:10|164.8|162.4|164.67|162.27|164.8|162.4|164.4|162|0
1652184500000|2022-05-10 12:08:20|164.94|162.54|165.62|163.22|165.62|163.22|164.94|162.54|0
1652184510000|2022-05-10 12:08:30|165.75|163.35|165.75|163.35|165.75|163.35|165.62|163.22|0
1652184520000|2022-05-10 12:08:40|166.02|163.62|166.02|163.62|166.02|163.62|166.02|163.62|0
1652184530000|2022-05-10 12:08:50|166.09|163.69|166.3|163.9|166.3|163.9|166.02|163.62|0
1652184540000|2022-05-10 12:09:00|166.16|163.76|165.89|163.49|166.16|163.76|165.75|163.35|0
1652184550000|2022-05-10 12:09:10|165.75|163.35|165.62|163.22|165.75|163.35|165.62|163.22|0
1652184560000|2022-05-10 12:09:20|165.48|163.08|165.21|162.81|165.48|163.08|165.21|162.81|0
1652184570000|2022-05-10 12:09:30|165.34|162.94|165.34|162.94|165.34|162.94|165.21|162.81|0
1652184580000|2022-05-10 12:09:40|165.21|162.81|165.07|162.67|165.21|162.81|165.07|162.67|0
1652184590000|2022-05-10 12:09:50|165.14|162.74|164.94|162.54|165.21|162.81|164.94|162.54|0
1652184600000|2022-05-10 12:10:00|165.07|162.67|165.34|162.94|165.34|162.94|165.07|162.67|0
1652184610000|2022-05-10 12:10:10|165.21|162.81|165.34|162.94|165.34|162.94|165.21|162.81|0
1652184620000|2022-05-10 12:10:20|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1652184630000|2022-05-10 12:10:30|165.48|163.08|165.61|163.21|165.75|163.35|165.48|163.08|0
1652184640000|2022-05-10 12:10:40|165.68|163.28|165.48|163.08|165.68|163.28|165.48|163.08|0
1652184650000|2022-05-10 12:10:50|165.54|163.14|166.02|163.62|166.02|163.62|165.54|163.14|0
1652184660000|2022-05-10 12:11:00|166.29|163.89|165.75|163.35|166.29|163.89|165.75|163.35|0
1652184670000|2022-05-10 12:11:10|165.61|163.21|165.75|163.35|165.75|163.35|165.61|163.21|0
1652184680000|2022-05-10 12:11:20|165.88|163.48|166.02|163.62|166.02|163.62|165.88|163.48|0
1652184690000|2022-05-10 12:11:30|165.95|163.55|165.81|163.41|165.95|163.55|165.81|163.41|0
1652184700000|2022-05-10 12:11:40|165.88|163.48|165.61|163.21|165.88|163.48|165.61|163.21|0
1652184710000|2022-05-10 12:11:50|165.48|163.08|165.75|163.35|165.75|163.35|165.48|163.08|0
1652184720000|2022-05-10 12:12:00|165.88|163.48|166.02|163.62|166.02|163.62|165.88|163.48|0
1652184730000|2022-05-10 12:12:10|165.88|163.48|166.16|163.76|166.16|163.76|165.88|163.48|0
1652184740000|2022-05-10 12:12:20|166.43|164.03|166.7|164.3|166.7|164.3|166.43|164.03|0
1652184750000|2022-05-10 12:12:30|166.84|164.44|166.43|164.03|166.84|164.44|166.43|164.03|0
1652184760000|2022-05-10 12:12:40|166.29|163.89|166.36|163.96|166.43|164.03|166.15|163.75|0
1652184770000|2022-05-10 12:12:50|166.56|164.16|166.7|164.3|166.84|164.44|166.56|164.16|0
1652184780000|2022-05-10 12:13:00|166.97|164.57|166.84|164.44|166.97|164.57|166.7|164.3|0
1652184790000|2022-05-10 12:13:10|166.56|164.16|166.56|164.16|166.56|164.16|166.43|164.03|0
1652184800000|2022-05-10 12:13:20|166.49|164.09|166.43|164.03|166.49|164.09|166.43|164.03|0
1652184810000|2022-05-10 12:13:30|166.56|164.16|166.43|164.03|166.56|164.16|166.43|164.03|0
1652184820000|2022-05-10 12:13:40|166.35|163.95|165.88|163.48|166.35|163.95|165.88|163.48|0
1652184830000|2022-05-10 12:13:50|165.95|163.55|166.02|163.62|166.15|163.75|165.88|163.48|0
1652184840000|2022-05-10 12:14:00|166.15|163.75|166.35|163.95|166.35|163.95|166.02|163.62|0
1652184850000|2022-05-10 12:14:10|166.15|163.75|166.42|164.02|166.42|164.02|166.15|163.75|0
1652184860000|2022-05-10 12:14:20|166.29|163.89|166.02|163.62|166.29|163.89|166.02|163.62|0
1652184870000|2022-05-10 12:14:30|166.15|163.75|166.42|164.02|166.42|164.02|166.15|163.75|0
1652184880000|2022-05-10 12:14:40|166.35|163.95|166.56|164.16|166.56|164.16|166.35|163.95|0
1652184890000|2022-05-10 12:14:50|166.49|164.09|166.56|164.16|166.56|164.16|166.49|164.09|0
1652184900000|2022-05-10 12:15:00|166.7|164.3|166.42|164.02|166.7|164.3|166.42|164.02|0
1652184910000|2022-05-10 12:15:10|166.35|163.95|166.15|163.75|166.42|164.02|166.15|163.75|0
1652184920000|2022-05-10 12:15:20|166.02|163.62|165.88|163.48|166.02|163.62|165.88|163.48|0
1652184930000|2022-05-10 12:15:30|166.02|163.62|166.01|163.61|166.15|163.75|165.88|163.48|0
1652184940000|2022-05-10 12:15:40|166.15|163.75|166.01|163.61|166.15|163.75|166.01|163.61|0
1652184950000|2022-05-10 12:15:50|166.08|163.68|165.88|163.48|166.08|163.68|165.88|163.48|0
1652184960000|2022-05-10 12:16:00|165.61|163.21|165.54|163.14|165.61|163.21|165.54|163.14|0
1652184970000|2022-05-10 12:16:10|165.47|163.07|165.47|163.07|165.47|163.07|165.34|162.94|0
1652184980000|2022-05-10 12:16:20|165.26|162.86|165.61|163.21|165.61|163.21|165.26|162.86|0
1652184990000|2022-05-10 12:16:30|165.74|163.34|165.88|163.48|165.88|163.48|165.67|163.27|0
1652185000000|2022-05-10 12:16:40|165.81|163.41|165.88|163.48|165.88|163.48|165.81|163.41|0
1652185010000|2022-05-10 12:16:50|166.15|163.75|166.42|164.02|166.49|164.09|166.15|163.75|0
1652185020000|2022-05-10 12:17:00|166.56|164.16|166.42|164.02|166.56|164.16|166.42|164.02|0
1652185030000|2022-05-10 12:17:10|166.28|163.88|166.15|163.75|166.28|163.88|166.15|163.75|0
1652185040000|2022-05-10 12:17:20|166.08|163.68|166.28|163.88|166.28|163.88|166.08|163.68|0
1652185050000|2022-05-10 12:17:30|166.42|164.02|166.35|163.95|166.42|164.02|166.35|163.95|0
1652185060000|2022-05-10 12:17:40|166.28|163.88|166.42|164.02|166.42|164.02|166.01|163.61|0
1652185070000|2022-05-10 12:17:50|166.56|164.16|166.28|163.88|166.56|164.16|166.28|163.88|0
1652185080000|2022-05-10 12:18:00|166.42|164.02|165.88|163.48|166.42|164.02|165.88|163.48|0
1652185090000|2022-05-10 12:18:10|166.15|163.75|166.15|163.75|166.15|163.75|166.01|163.61|0
1652185100000|2022-05-10 12:18:20|166.01|163.61|166.15|163.75|166.15|163.75|165.88|163.48|0
1652185110000|2022-05-10 12:18:30|166.01|163.61|165.87|163.47|166.01|163.61|165.87|163.47|0
1652185120000|2022-05-10 12:18:40|166.01|163.61|166.42|164.02|166.42|164.02|165.87|163.47|0
1652185140000|2022-05-10 12:19:00|166.55|164.15|166.96|164.56|166.96|164.56|166.55|164.15|0
1652185150000|2022-05-10 12:19:10|167.1|164.7|167.17|164.77|167.17|164.77|167.1|164.7|0
1652185160000|2022-05-10 12:19:20|167.1|164.7|167.16|164.76|167.24|164.84|167.1|164.7|0
1652185170000|2022-05-10 12:19:30|167.78|165.38|167.37|164.97|167.78|165.38|167.37|164.97|0
1652185180000|2022-05-10 12:19:40|167.51|165.11|167.37|164.97|167.51|165.11|167.37|164.97|0
1652185190000|2022-05-10 12:19:50|167.44|165.04|167.51|165.11|167.65|165.25|167.44|165.04|0
1652185200000|2022-05-10 12:20:00|167.71|165.31|167.51|165.11|167.71|165.31|167.37|164.97|0
1652185210000|2022-05-10 12:20:10|167.37|164.97|167.64|165.24|167.64|165.24|167.37|164.97|0
1652185220000|2022-05-10 12:20:20|167.78|165.38|167.64|165.24|167.78|165.38|167.51|165.11|0
1652185230000|2022-05-10 12:20:30|167.57|165.17|167.64|165.24|167.64|165.24|167.37|164.97|0
1652185240000|2022-05-10 12:20:40|167.51|165.11|167.37|164.97|167.64|165.24|167.37|164.97|0
1652185250000|2022-05-10 12:20:50|167.23|164.83|167.3|164.9|167.3|164.9|167.23|164.83|0
1652185260000|2022-05-10 12:21:00|167.51|165.11|167.44|165.04|167.51|165.11|167.37|164.97|0
1652185270000|2022-05-10 12:21:10|167.23|164.83|167.44|165.04|167.44|165.04|167.23|164.83|0
1652185280000|2022-05-10 12:21:20|167.37|164.97|166.69|164.29|167.37|164.97|166.69|164.29|0
1652185290000|2022-05-10 12:21:30|166.82|164.42|166.69|164.29|166.82|164.42|166.69|164.29|0
1652185300000|2022-05-10 12:21:40|166.41|164.01|166.69|164.29|166.69|164.29|166.41|164.01|0
1652185310000|2022-05-10 12:21:50|166.55|164.15|166.62|164.22|166.69|164.29|166.55|164.15|0
1652185320000|2022-05-10 12:22:00|166.55|164.15|166.69|164.29|166.82|164.42|166.55|164.15|0
1652185340000|2022-05-10 12:22:20|166.82|164.42|166.55|164.15|166.82|164.42|166.55|164.15|0
1652185350000|2022-05-10 12:22:30|166.69|164.29|167.23|164.83|167.23|164.83|166.69|164.29|0
1652185360000|2022-05-10 12:22:40|167.09|164.69|166.96|164.56|167.23|164.83|166.96|164.56|0
1652185370000|2022-05-10 12:22:50|166.82|164.42|166.61|164.21|166.82|164.42|166.61|164.21|0
1652185380000|2022-05-10 12:23:00|166.69|164.29|166.69|164.29|166.82|164.42|166.69|164.29|0
1652185390000|2022-05-10 12:23:10|166.82|164.42|166.96|164.56|166.96|164.56|166.82|164.42|0
1652185400000|2022-05-10 12:23:20|166.89|164.49|167.12|164.72|167.18|164.78|166.68|164.28|0
1652185410000|2022-05-10 12:23:30|165.95|163.55|165.95|163.55|166.02|163.62|165.95|163.55|0
1652185420000|2022-05-10 12:23:40|165.81|163.41|165.81|163.41|165.88|163.48|165.68|163.28|0
1652185430000|2022-05-10 12:23:50|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1652185440000|2022-05-10 12:24:00|165.81|163.41|166.09|163.69|166.09|163.69|165.81|163.41|0
1652185450000|2022-05-10 12:24:10|166.22|163.82|166.09|163.69|166.22|163.82|166.09|163.69|0
1652185460000|2022-05-10 12:24:20|165.95|163.55|165.68|163.28|165.95|163.55|165.68|163.28|0
1652185470000|2022-05-10 12:24:30|165.61|163.21|165.61|163.21|165.68|163.28|165.61|163.21|0
1652185480000|2022-05-10 12:24:40|165.68|163.28|165.68|163.28|165.81|163.41|165.68|163.28|0
1652185490000|2022-05-10 12:24:50|165.54|163.14|165.54|163.14|165.54|163.14|165.54|163.14|0
1652185500000|2022-05-10 12:25:00|165.68|163.28|166.22|163.82|166.22|163.82|165.68|163.28|0
1652185520000|2022-05-10 12:25:20|166.08|163.68|166.08|163.68|166.08|163.68|166.01|163.61|0
1652185530000|2022-05-10 12:25:30|166.22|163.82|166.36|163.96|166.36|163.96|166.22|163.82|0
1652185540000|2022-05-10 12:25:40|166.22|163.82|166.29|163.89|166.29|163.89|166.22|163.82|0
1652185550000|2022-05-10 12:25:50|166.22|163.82|165.68|163.28|166.22|163.82|165.68|163.28|0
1652185560000|2022-05-10 12:26:00|165.67|163.27|165.4|163|165.67|163.27|165.4|163|0
1652185570000|2022-05-10 12:26:10|165.27|162.87|165.27|162.87|165.27|162.87|165.13|162.73|0
1652185580000|2022-05-10 12:26:20|165.4|163|165.67|163.27|165.67|163.27|165.4|163|0
1652185590000|2022-05-10 12:26:30|165.81|163.41|166.22|163.82|166.49|164.09|165.81|163.41|0
1652185600000|2022-05-10 12:26:40|166.36|163.96|166.22|163.82|166.36|163.96|166.08|163.68|0
1652185610000|2022-05-10 12:26:50|165.95|163.55|165.4|163|165.95|163.55|165.4|163|0
1652185620000|2022-05-10 12:27:00|165.33|162.93|165.54|163.14|165.54|163.14|165.33|162.93|0
1652185630000|2022-05-10 12:27:10|165.67|163.27|166.08|163.68|166.08|163.68|165.54|163.14|0
1652185640000|2022-05-10 12:27:20|166.22|163.82|165.95|163.55|166.22|163.82|165.87|163.47|0
1652185650000|2022-05-10 12:27:30|165.81|163.41|165.81|163.41|165.95|163.55|165.81|163.41|0
1652185660000|2022-05-10 12:27:40|166.01|163.61|165.67|163.27|166.01|163.61|165.67|163.27|0
1652185670000|2022-05-10 12:27:50|165.54|163.14|165.94|163.54|165.94|163.54|165.54|163.14|0
1652185680000|2022-05-10 12:28:00|165.67|163.27|165.81|163.41|165.81|163.41|165.67|163.27|0
1652185690000|2022-05-10 12:28:10|165.74|163.34|166.35|163.95|166.35|163.95|165.74|163.34|0
1652185700000|2022-05-10 12:28:20|166.22|163.82|166.28|163.88|166.28|163.88|166.22|163.82|0
1652185710000|2022-05-10 12:28:30|166.22|163.82|166.35|163.95|166.35|163.95|166.22|163.82|0
1652185720000|2022-05-10 12:28:40|166.63|164.23|166.49|164.09|166.63|164.23|166.35|163.95|0
1652185730000|2022-05-10 12:28:50|166.42|164.02|166.35|163.95|166.42|164.02|166.35|163.95|0
1652185740000|2022-05-10 12:29:00|166.49|164.09|166.62|164.22|166.62|164.22|166.49|164.09|0
1652185750000|2022-05-10 12:29:10|166.35|163.95|166.22|163.82|166.35|163.95|166.22|163.82|0
1652185760000|2022-05-10 12:29:20|166.35|163.95|166.9|164.5|166.9|164.5|166.35|163.95|0
1652185770000|2022-05-10 12:29:30|167.17|164.77|166.9|164.5|167.17|164.77|166.9|164.5|0
1652185780000|2022-05-10 12:29:40|166.69|164.29|167.03|164.63|167.03|164.63|166.69|164.29|0
1652185790000|2022-05-10 12:29:50|166.9|164.5|166.9|164.5|167.03|164.63|166.9|164.5|0
1652185800000|2022-05-10 12:30:00|166.76|164.36|166.49|164.09|166.76|164.36|166.35|163.95|0
1652185810000|2022-05-10 12:30:10|166.08|163.68|166.35|163.95|166.35|163.95|166.08|163.68|0
1652185820000|2022-05-10 12:30:20|166.21|163.81|166.49|164.09|166.49|164.09|166.21|163.81|0
1652185830000|2022-05-10 12:30:30|166.62|164.22|166.35|163.95|166.69|164.29|166.35|163.95|0
1652185840000|2022-05-10 12:30:40|166.14|163.74|165.94|163.54|166.21|163.81|165.94|163.54|0
1652185850000|2022-05-10 12:30:50|165.87|163.47|166.21|163.81|166.21|163.81|165.8|163.4|0
1652185860000|2022-05-10 12:31:00|166.49|164.09|166.62|164.22|166.76|164.36|166.49|164.09|0
1652185870000|2022-05-10 12:31:10|166.76|164.36|166.9|164.5|166.9|164.5|166.76|164.36|0
1652185880000|2022-05-10 12:31:20|167.17|164.77|168.4|166|168.4|166|167.17|164.77|0
1652185890000|2022-05-10 12:31:30|168.13|165.73|168.4|166|168.4|166|168.13|165.73|0
1652185900000|2022-05-10 12:31:40|168.54|166.14|168.68|166.28|168.68|166.28|168.54|166.14|0
1652185910000|2022-05-10 12:31:50|168.54|166.14|168.68|166.28|168.68|166.28|168.54|166.14|0
1652185920000|2022-05-10 12:32:00|168.4|166|168.54|166.14|168.54|166.14|168.4|166|0
1652185930000|2022-05-10 12:32:10|168.4|166|168.54|166.14|168.68|166.28|168.4|166|0
1652185940000|2022-05-10 12:32:20|168.68|166.28|168.68|166.28|168.68|166.28|168.54|166.14|0
1652185950000|2022-05-10 12:32:30|168.4|166|168.26|165.86|168.4|166|168.26|165.86|0
1652185960000|2022-05-10 12:32:40|168.13|165.73|168.26|165.86|168.26|165.86|168.13|165.73|0
1652185970000|2022-05-10 12:32:50|168.4|166|168.54|166.14|168.54|166.14|168.4|166|0
1652185980000|2022-05-10 12:33:00|168.47|166.07|168.26|165.86|168.54|166.14|168.26|165.86|0
1652185990000|2022-05-10 12:33:10|167.99|165.59|167.85|165.45|167.99|165.59|167.71|165.31|0
1652186000000|2022-05-10 12:33:20|167.71|165.31|167.17|164.77|167.71|165.31|167.17|164.77|0
1652186010000|2022-05-10 12:33:30|167.03|164.63|166.89|164.49|167.03|164.63|166.89|164.49|0
1652186020000|2022-05-10 12:33:40|167.03|164.63|167.03|164.63|167.03|164.63|167.03|164.63|0
1652186030000|2022-05-10 12:33:50|166.75|164.35|166.62|164.22|166.75|164.35|166.62|164.22|0
1652186040000|2022-05-10 12:34:00|166.75|164.35|166.89|164.49|166.89|164.49|166.75|164.35|0
1652186050000|2022-05-10 12:34:10|167.03|164.63|167.03|164.63|167.03|164.63|167.03|164.63|0
1652186060000|2022-05-10 12:34:20|166.89|164.49|166.89|164.49|167.03|164.63|166.89|164.49|0
1652186070000|2022-05-10 12:34:30|167.03|164.63|167.03|164.63|167.03|164.63|167.03|164.63|0
1652186080000|2022-05-10 12:34:40|166.89|164.49|167.03|164.63|167.03|164.63|166.89|164.49|0
1652186090000|2022-05-10 12:34:50|167.16|164.76|167.16|164.76|167.3|164.9|167.16|164.76|0
1652186100000|2022-05-10 12:35:00|167.3|164.9|167.44|165.04|167.57|165.17|167.3|164.9|0
1652186110000|2022-05-10 12:35:10|167.16|164.76|167.09|164.69|167.16|164.76|167.09|164.69|0
1652186120000|2022-05-10 12:35:20|167.16|164.76|167.3|164.9|167.37|164.97|167.16|164.76|0
1652186130000|2022-05-10 12:35:30|167.16|164.76|167.3|164.9|167.3|164.9|167.16|164.76|0
1652186140000|2022-05-10 12:35:40|167.37|164.97|167.3|164.9|167.37|164.97|167.16|164.76|0
1652186150000|2022-05-10 12:35:50|167.44|165.04|167.44|165.04|167.57|165.17|167.44|165.04|0
1652186160000|2022-05-10 12:36:00|167.57|165.17|168.26|165.86|168.26|165.86|167.57|165.17|0
1652186170000|2022-05-10 12:36:10|168.4|166|168.12|165.72|168.4|166|168.12|165.72|0
1652186180000|2022-05-10 12:36:20|168.26|165.86|168.12|165.72|168.26|165.86|168.12|165.72|0
1652186190000|2022-05-10 12:36:30|167.98|165.58|168.12|165.72|168.12|165.72|167.98|165.58|0
1652186200000|2022-05-10 12:36:40|167.98|165.58|168.39|165.99|168.39|165.99|167.98|165.58|0
1652186210000|2022-05-10 12:36:50|168.53|166.13|168.67|166.27|168.67|166.27|168.53|166.13|0
1652186220000|2022-05-10 12:37:00|169.77|167.37|170.05|167.65|170.05|167.65|169.77|167.37|0
1652186230000|2022-05-10 12:37:10|170.19|167.79|169.91|167.51|170.19|167.79|169.77|167.37|0
1652186240000|2022-05-10 12:37:20|170.46|168.06|171.02|168.62|171.15|168.75|170.46|168.06|0
1652186250000|2022-05-10 12:37:30|171.15|168.75|170.88|168.48|171.15|168.75|170.88|168.48|0
1652186260000|2022-05-10 12:37:40|171.08|168.68|170.32|167.92|171.15|168.75|170.32|167.92|0
1652186270000|2022-05-10 12:37:50|170.6|168.2|170.32|167.92|170.6|168.2|170.32|167.92|0
1652186280000|2022-05-10 12:38:00|170.46|168.06|170.32|167.92|170.46|168.06|170.32|167.92|0
1652186290000|2022-05-10 12:38:10|170.6|168.2|170.46|168.06|170.6|168.2|170.46|168.06|0
1652186300000|2022-05-10 12:38:20|170.32|167.92|170.88|168.48|170.88|168.48|170.32|167.92|0
1652186310000|2022-05-10 12:38:30|170.74|168.34|171.01|168.61|171.08|168.68|170.74|168.34|0
1652186320000|2022-05-10 12:38:40|171.15|168.75|171.43|169.03|171.43|169.03|171.15|168.75|0
1652186330000|2022-05-10 12:38:50|171.29|168.89|171.01|168.61|171.29|168.89|171.01|168.61|0
1652186340000|2022-05-10 12:39:00|171.29|168.89|171.71|169.31|171.71|169.31|171.29|168.89|0
1652186350000|2022-05-10 12:39:10|171.85|169.45|171.43|169.03|171.85|169.45|171.43|169.03|0
1652186360000|2022-05-10 12:39:20|171.29|168.89|171.43|169.03|171.57|169.17|171.29|168.89|0
1652186370000|2022-05-10 12:39:30|171.29|168.89|171.85|169.45|171.85|169.45|171.29|168.89|0
1652186380000|2022-05-10 12:39:40|171.71|169.31|171.71|169.31|171.71|169.31|171.63|169.23|0
1652186390000|2022-05-10 12:39:50|171.85|169.45|171.85|169.45|171.85|169.45|171.85|169.45|0
1652186400000|2022-05-10 12:40:00|171.98|169.58|171.71|169.31|172.05|169.65|171.71|169.31|0
1652186410000|2022-05-10 12:40:10|171.57|169.17|171.29|168.89|171.63|169.23|171.29|168.89|0
1652186420000|2022-05-10 12:40:20|171.15|168.75|170.87|168.47|171.15|168.75|170.73|168.33|0
1652186430000|2022-05-10 12:40:30|170.73|168.33|170.6|168.2|170.73|168.33|170.6|168.2|0
1652186440000|2022-05-10 12:40:40|170.73|168.33|170.73|168.33|170.87|168.47|170.73|168.33|0
1652186450000|2022-05-10 12:40:50|170.87|168.47|170.73|168.33|170.87|168.47|170.73|168.33|0
1652186460000|2022-05-10 12:41:00|171.01|168.61|172.26|169.86|172.26|169.86|171.01|168.61|0
1652186470000|2022-05-10 12:41:10|171.57|169.17|171.29|168.89|171.57|169.17|171.29|168.89|0
1652186480000|2022-05-10 12:41:20|171.7|169.3|171.57|169.17|171.7|169.3|171.57|169.17|0
1652186490000|2022-05-10 12:41:30|171.35|168.95|171.29|168.89|171.35|168.95|171.29|168.89|0
1652186500000|2022-05-10 12:41:40|171.43|169.03|171.57|169.17|171.84|169.44|171.43|169.03|0
1652186510000|2022-05-10 12:41:50|171.84|169.44|172.12|169.72|172.12|169.72|171.84|169.44|0
1652186520000|2022-05-10 12:42:00|171.98|169.58|172.26|169.86|172.26|169.86|171.98|169.58|0
1652186530000|2022-05-10 12:42:10|171.98|169.58|172.12|169.72|172.12|169.72|171.98|169.58|0
1652186540000|2022-05-10 12:42:20|172.26|169.86|172.4|170|172.54|170.14|172.26|169.86|0
1652186550000|2022-05-10 12:42:30|171.84|169.44|171.98|169.58|171.98|169.58|171.84|169.44|0
1652186560000|2022-05-10 12:42:40|171.84|169.44|171.84|169.44|171.84|169.44|171.84|169.44|0
1652186570000|2022-05-10 12:42:50|171.7|169.3|171.29|168.89|171.7|169.3|171.29|168.89|0
1652186580000|2022-05-10 12:43:00|170.87|168.47|170.59|168.19|170.87|168.47|170.59|168.19|0
1652186590000|2022-05-10 12:43:10|170.52|168.12|170.59|168.19|170.87|168.47|170.45|168.05|0
1652186600000|2022-05-10 12:43:20|170.87|168.47|170.73|168.33|170.87|168.47|170.66|168.26|0
1652186610000|2022-05-10 12:43:30|171.15|168.75|171.28|168.88|171.28|168.88|171.15|168.75|0
1652186620000|2022-05-10 12:43:40|171.15|168.75|171.28|168.88|171.28|168.88|171.07|168.67|0
1652186630000|2022-05-10 12:43:50|171.15|168.75|170.73|168.33|171.28|168.88|170.73|168.33|0
1652186640000|2022-05-10 12:44:00|170.59|168.19|170.31|167.91|170.59|168.19|170.31|167.91|0
1652186650000|2022-05-10 12:44:10|170.18|167.78|170.31|167.91|170.45|168.05|170.18|167.78|0
1652186660000|2022-05-10 12:44:20|170.18|167.78|170.18|167.78|170.31|167.91|170.18|167.78|0
1652186670000|2022-05-10 12:44:30|170.31|167.91|170.31|167.91|170.31|167.91|170.18|167.78|0
1652186680000|2022-05-10 12:44:40|170.18|167.78|170.45|168.05|170.45|168.05|170.18|167.78|0
1652186690000|2022-05-10 12:44:50|170.31|167.91|170.31|167.91|170.31|167.91|170.31|167.91|0
1652186700000|2022-05-10 12:45:00|170.24|167.84|170.17|167.77|170.24|167.84|170.17|167.77|0
1652186710000|2022-05-10 12:45:10|170.24|167.84|170.31|167.91|170.31|167.91|170.24|167.84|0
1652186720000|2022-05-10 12:45:20|170.38|167.98|170.04|167.64|170.38|167.98|170.04|167.64|0
1652186730000|2022-05-10 12:45:30|169.9|167.5|170.04|167.64|170.31|167.91|169.9|167.5|0
1652186740000|2022-05-10 12:45:40|170.17|167.77|170.17|167.77|170.31|167.91|170.17|167.77|0
1652186750000|2022-05-10 12:45:50|170.24|167.84|169.83|167.43|170.24|167.84|169.83|167.43|0
1652186760000|2022-05-10 12:46:00|169.62|167.22|170.04|167.64|170.04|167.64|169.62|167.22|0
1652186770000|2022-05-10 12:46:10|169.9|167.5|170.17|167.77|170.17|167.77|169.9|167.5|0
1652186780000|2022-05-10 12:46:20|170.31|167.91|170.45|168.05|170.45|168.05|170.24|167.84|0
1652186790000|2022-05-10 12:46:30|170.31|167.91|170.24|167.84|170.31|167.91|170.17|167.77|0
1652186800000|2022-05-10 12:46:40|170.31|167.91|170.31|167.91|170.31|167.91|170.03|167.63|0
1652186810000|2022-05-10 12:46:50|170.45|168.05|170.59|168.19|170.59|168.19|170.45|168.05|0
1652186820000|2022-05-10 12:47:00|170.86|168.46|170.45|168.05|170.86|168.46|170.45|168.05|0
1652186840000|2022-05-10 12:47:20|170.73|168.33|170.59|168.19|170.73|168.33|170.59|168.19|0
1652186850000|2022-05-10 12:47:30|170.73|168.33|171.28|168.88|171.28|168.88|170.73|168.33|0
1652186860000|2022-05-10 12:47:40|171|168.6|171.14|168.74|171.28|168.88|171|168.6|0
1652186870000|2022-05-10 12:47:50|170.86|168.46|171|168.6|171|168.6|170.86|168.46|0
1652186880000|2022-05-10 12:48:00|170.86|168.46|171|168.6|171|168.6|170.86|168.46|0
1652186890000|2022-05-10 12:48:10|169.89|167.49|169.89|167.49|169.89|167.49|169.89|167.49|0
1652186900000|2022-05-10 12:48:20|169.48|167.08|169.76|167.36|169.76|167.36|169.48|167.08|0
1652186910000|2022-05-10 12:48:30|169.82|167.42|169.48|167.08|169.89|167.49|169.48|167.08|0
1652186920000|2022-05-10 12:48:40|169.55|167.15|169.62|167.22|169.62|167.22|169.48|167.08|0
1652186930000|2022-05-10 12:48:50|169.27|166.87|169.27|166.87|169.62|167.22|169.2|166.8|0
1652186940000|2022-05-10 12:49:00|169.2|166.8|169.89|167.49|169.89|167.49|169.2|166.8|0
1652186950000|2022-05-10 12:49:10|170.03|167.63|170.1|167.7|170.1|167.7|169.89|167.49|0
1652186960000|2022-05-10 12:49:20|170.17|167.77|170.31|167.91|170.31|167.91|170.17|167.77|0
1652186970000|2022-05-10 12:49:30|170.17|167.77|170.03|167.63|170.17|167.77|170.03|167.63|0
1652186980000|2022-05-10 12:49:40|170.17|167.77|170.03|167.63|170.17|167.77|170.03|167.63|0
1652186990000|2022-05-10 12:49:50|169.89|167.49|169.75|167.35|169.89|167.49|169.75|167.35|0
1652187000000|2022-05-10 12:50:00|169.89|167.49|169.75|167.35|169.89|167.49|169.62|167.22|0
1652187010000|2022-05-10 12:50:10|169.89|167.49|169.75|167.35|169.89|167.49|169.68|167.28|0
1652187020000|2022-05-10 12:50:20|170.03|167.63|170.17|167.77|170.31|167.91|169.89|167.49|0
1652187030000|2022-05-10 12:50:30|170.44|168.04|170.17|167.77|170.58|168.18|170.17|167.77|0
1652187040000|2022-05-10 12:50:40|170.31|167.91|170.31|167.91|170.58|168.18|170.31|167.91|0
1652187050000|2022-05-10 12:50:50|170.17|167.77|170.31|167.91|170.31|167.91|169.89|167.49|0
1652187060000|2022-05-10 12:51:00|170.17|167.77|170.58|168.18|170.58|168.18|170.17|167.77|0
1652187070000|2022-05-10 12:51:10|170.51|168.11|171|168.6|171|168.6|170.51|168.11|0
1652187080000|2022-05-10 12:51:20|170.92|168.52|170.86|168.46|171|168.6|170.86|168.46|0
1652187090000|2022-05-10 12:51:30|171|168.6|170.72|168.32|171|168.6|170.72|168.32|0
1652187100000|2022-05-10 12:51:40|170.58|168.18|171|168.6|171|168.6|170.58|168.18|0
1652187110000|2022-05-10 12:51:50|170.58|168.18|170.44|168.04|170.72|168.32|170.44|168.04|0
1652187120000|2022-05-10 12:52:00|170.3|167.9|170.58|168.18|170.58|168.18|170.3|167.9|0
1652187130000|2022-05-10 12:52:10|170.44|168.04|170.3|167.9|170.58|168.18|170.3|167.9|0
1652187140000|2022-05-10 12:52:20|170.16|167.76|169.75|167.35|170.16|167.76|169.75|167.35|0
1652187150000|2022-05-10 12:52:30|169.61|167.21|170.3|167.9|170.3|167.9|169.61|167.21|0
1652187160000|2022-05-10 12:52:40|170.16|167.76|170.44|168.04|170.58|168.18|170.16|167.76|0
1652187170000|2022-05-10 12:52:50|170.92|168.52|171.83|169.43|171.83|169.43|170.92|168.52|0
1652187180000|2022-05-10 12:53:00|171.69|169.29|172.38|169.98|172.38|169.98|171.69|169.29|0
1652187190000|2022-05-10 12:53:10|172.52|170.12|172.11|169.71|172.52|170.12|172.11|169.71|0
1652187200000|2022-05-10 12:53:20|172.24|169.84|172.24|169.84|172.24|169.84|172.1|169.7|0
1652187210000|2022-05-10 12:53:30|172.38|169.98|172.52|170.12|172.52|170.12|172.24|169.84|0
1652187220000|2022-05-10 12:53:40|172.38|169.98|172.8|170.4|172.94|170.54|172.38|169.98|0
1652187230000|2022-05-10 12:53:50|172.87|170.47|173.36|170.96|173.36|170.96|172.87|170.47|0
1652187240000|2022-05-10 12:54:00|173.08|170.68|174.2|171.8|174.2|171.8|173.08|170.68|0
1652187250000|2022-05-10 12:54:10|173.64|171.24|173.78|171.38|173.92|171.52|173.64|171.24|0
1652187260000|2022-05-10 12:54:20|173.92|171.52|174.34|171.94|174.48|172.08|173.92|171.52|0
1652187270000|2022-05-10 12:54:30|174.62|172.22|174.34|171.94|174.62|172.22|174.34|171.94|0
1652187280000|2022-05-10 12:54:40|174.2|171.8|174.2|171.8|174.34|171.94|174.2|171.8|0
1652187290000|2022-05-10 12:54:50|174.34|171.94|174.4|172|174.4|172|174.34|171.94|0
1652187300000|2022-05-10 12:55:00|174.34|171.94|174.76|172.36|174.76|172.36|174.34|171.94|0
1652187310000|2022-05-10 12:55:10|174.62|172.22|174.34|171.94|174.62|172.22|174.34|171.94|0
1652187320000|2022-05-10 12:55:20|174.62|172.22|174.48|172.08|174.62|172.22|174.48|172.08|0
1652187330000|2022-05-10 12:55:30|174.34|171.94|174.06|171.66|174.48|172.08|174.06|171.66|0
1652187340000|2022-05-10 12:55:40|173.78|171.38|173.5|171.1|173.92|171.52|173.5|171.1|0
1652187350000|2022-05-10 12:55:50|173.64|171.24|173.64|171.24|173.92|171.52|173.64|171.24|0
1652187360000|2022-05-10 12:56:00|173.78|171.38|174.06|171.66|174.2|171.8|173.78|171.38|0
1652187370000|2022-05-10 12:56:10|174.2|171.8|174.48|172.08|174.48|172.08|174.2|171.8|0
1652187380000|2022-05-10 12:56:20|174.76|172.36|175.04|172.64|175.04|172.64|174.76|172.36|0
1652187390000|2022-05-10 12:56:30|175.18|172.78|175.74|173.34|175.74|173.34|175.18|172.78|0
1652187400000|2022-05-10 12:56:40|175.88|173.48|176.02|173.62|176.02|173.62|175.88|173.48|0
1652187410000|2022-05-10 12:56:50|176.3|173.9|175.88|173.48|176.3|173.9|175.88|173.48|0
1652187420000|2022-05-10 12:57:00|176.16|173.76|175.88|173.48|176.3|173.9|175.88|173.48|0
1652187430000|2022-05-10 12:57:10|175.74|173.34|175.74|173.34|175.88|173.48|175.74|173.34|0
1652187440000|2022-05-10 12:57:20|175.6|173.2|175.88|173.48|175.88|173.48|175.46|173.06|0
1652187450000|2022-05-10 12:57:30|175.74|173.34|176.23|173.83|176.23|173.83|175.74|173.34|0
1652187460000|2022-05-10 12:57:40|175.74|173.34|176.02|173.62|176.02|173.62|175.74|173.34|0
1652187470000|2022-05-10 12:57:50|175.88|173.48|175.88|173.48|176.02|173.62|175.88|173.48|0
1652187480000|2022-05-10 12:58:00|176.02|173.62|176.16|173.76|176.16|173.76|175.88|173.48|0
1652187490000|2022-05-10 12:58:10|176.02|173.62|175.74|173.34|176.02|173.62|175.74|173.34|0
1652187500000|2022-05-10 12:58:20|176.02|173.62|176.3|173.9|176.3|173.9|176.02|173.62|0
1652187510000|2022-05-10 12:58:30|176.37|173.97|176.44|174.04|176.44|174.04|176.3|173.9|0
1652187520000|2022-05-10 12:58:40|176.16|173.76|176.87|174.47|176.87|174.47|176.16|173.76|0
1652187530000|2022-05-10 12:58:50|177.01|174.61|176.72|174.32|177.15|174.75|176.72|174.32|0
1652187540000|2022-05-10 12:59:00|176.58|174.18|176.86|174.46|176.86|174.46|176.58|174.18|0
1652187550000|2022-05-10 12:59:10|176.79|174.39|177.01|174.61|177.01|174.61|176.58|174.18|0
1652187560000|2022-05-10 12:59:20|177.15|174.75|176.44|174.04|177.15|174.75|176.44|174.04|0
1652187570000|2022-05-10 12:59:30|176.72|174.32|176.58|174.18|176.72|174.32|176.58|174.18|0
1652187580000|2022-05-10 12:59:40|176.44|174.04|176.44|174.04|176.58|174.18|176.44|174.04|0
1652187590000|2022-05-10 12:59:50|176.16|173.76|176.08|173.68|176.16|173.76|176.08|173.68|0
1652187600000|2022-05-10 13:00:00|176.3|173.9|176.58|174.18|176.58|174.18|176.3|173.9|0
1652187610000|2022-05-10 13:00:10|176.44|174.04|176.16|173.76|176.72|174.32|176.16|173.76|0
1652187620000|2022-05-10 13:00:20|176.3|173.9|176.72|174.32|176.72|174.32|176.3|173.9|0
1652187630000|2022-05-10 13:00:30|176.86|174.46|176.58|174.18|177|174.6|176.58|174.18|0
1652187640000|2022-05-10 13:00:40|176.44|174.04|176.58|174.18|176.58|174.18|176.44|174.04|0
1652187650000|2022-05-10 13:00:50|176.72|174.32|176.65|174.25|176.72|174.32|176.65|174.25|0
1652187660000|2022-05-10 13:01:00|176.58|174.18|176.58|174.18|176.72|174.32|176.58|174.18|0
1652187670000|2022-05-10 13:01:10|176.72|174.32|176.58|174.18|176.72|174.32|176.58|174.18|0
1652187680000|2022-05-10 13:01:20|176.72|174.32|176.72|174.32|176.72|174.32|176.72|174.32|0
1652187690000|2022-05-10 13:01:30|176.58|174.18|176.58|174.18|176.58|174.18|176.58|174.18|0
1652187700000|2022-05-10 13:01:40|176.72|174.32|176.58|174.18|176.72|174.32|176.58|174.18|0
1652187710000|2022-05-10 13:01:50|176.72|174.32|177.14|174.74|177.14|174.74|176.72|174.32|0
1652187720000|2022-05-10 13:02:00|177.85|175.45|178.56|176.16|178.56|176.16|177.71|175.31|0
1652187730000|2022-05-10 13:02:10|179.13|176.73|178.85|176.45|179.27|176.87|178.85|176.45|0
1652187740000|2022-05-10 13:02:20|178.42|176.02|178.7|176.3|178.7|176.3|178.42|176.02|0
1652187750000|2022-05-10 13:02:30|178.56|176.16|178.42|176.02|178.7|176.3|178.42|176.02|0
1652187760000|2022-05-10 13:02:40|178.56|176.16|178.84|176.44|178.84|176.44|178.56|176.16|0
1652187770000|2022-05-10 13:02:50|181.07|178.67|178.72|176.32|181.29|178.89|178.43|176.03|0
1652187780000|2022-05-10 13:03:00|178.86|176.46|178.86|176.46|179|176.6|178.86|176.46|0
1652187790000|2022-05-10 13:03:10|179|176.6|178.86|176.46|179|176.6|178.86|176.46|0
1652187800000|2022-05-10 13:03:20|178.72|176.32|178.57|176.17|178.72|176.32|178.57|176.17|0
1652187810000|2022-05-10 13:03:30|178.43|176.03|178.57|176.17|178.57|176.17|178.43|176.03|0
1652187820000|2022-05-10 13:03:40|178.72|176.32|178.43|176.03|178.72|176.32|178.43|176.03|0
1652187830000|2022-05-10 13:03:50|178.57|176.17|178.57|176.17|178.72|176.32|178.43|176.03|0
1652187840000|2022-05-10 13:04:00|178.72|176.32|178.57|176.17|178.72|176.32|178.57|176.17|0
1652187850000|2022-05-10 13:04:10|178.72|176.32|178.29|175.89|178.72|176.32|178.29|175.89|0
1652187860000|2022-05-10 13:04:20|178.15|175.75|178.43|176.03|178.43|176.03|178.15|175.75|0
1652187870000|2022-05-10 13:04:30|178.29|175.89|178.86|176.46|179|176.6|178.29|175.89|0
1652187880000|2022-05-10 13:04:40|179.43|177.03|179.29|176.89|179.43|177.03|179.29|176.89|0
1652187890000|2022-05-10 13:04:50|179.43|177.03|179.29|176.89|179.43|177.03|179.29|176.89|0
1652187900000|2022-05-10 13:05:00|179.14|176.74|179.29|176.89|179.43|177.03|179.14|176.74|0
1652187910000|2022-05-10 13:05:10|179.28|176.88|178.86|176.46|179.28|176.88|178.43|176.03|0
1652187920000|2022-05-10 13:05:20|178.71|176.31|178.29|175.89|178.71|176.31|178.29|175.89|0
1652187930000|2022-05-10 13:05:30|178|175.6|178.07|175.67|178.07|175.67|177.86|175.46|0
1652187940000|2022-05-10 13:05:40|178.43|176.03|178.43|176.03|178.43|176.03|178.29|175.89|0
1652187950000|2022-05-10 13:05:50|178.36|175.96|178.14|175.74|178.43|176.03|178.14|175.74|0
1652187960000|2022-05-10 13:06:00|178|175.6|177.72|175.32|178|175.6|177.72|175.32|0
1652187970000|2022-05-10 13:06:10|178.14|175.74|178.71|176.31|178.71|176.31|178.14|175.74|0
1652187980000|2022-05-10 13:06:20|178.86|176.46|178.86|176.46|178.86|176.46|178.78|176.38|0
1652187990000|2022-05-10 13:06:30|178.71|176.31|178.86|176.46|178.86|176.46|178.71|176.31|0
1652188000000|2022-05-10 13:06:40|178.71|176.31|179.43|177.03|179.43|177.03|178.71|176.31|0
1652188010000|2022-05-10 13:06:50|179.28|176.88|179|176.6|179.28|176.88|179|176.6|0
1652188020000|2022-05-10 13:07:00|179.14|176.74|179.28|176.88|179.28|176.88|179.14|176.74|0
1652188030000|2022-05-10 13:07:10|179.42|177.02|179.42|177.02|179.42|177.02|179.28|176.88|0
1652188040000|2022-05-10 13:07:20|179.28|176.88|179.28|176.88|179.42|177.02|179.28|176.88|0
1652188050000|2022-05-10 13:07:30|179.14|176.74|179|176.6|179.14|176.74|179|176.6|0
1652188060000|2022-05-10 13:07:40|178.85|176.45|178.85|176.45|179|176.6|178.85|176.45|0
1652188080000|2022-05-10 13:08:00|179|176.6|179.28|176.88|179.28|176.88|179|176.6|0
1652188090000|2022-05-10 13:08:10|179|176.6|179.28|176.88|179.28|176.88|179|176.6|0
1652188110000|2022-05-10 13:08:30|179.14|176.74|178.85|176.45|179.14|176.74|178.85|176.45|0
1652188120000|2022-05-10 13:08:40|178.71|176.31|178.43|176.03|178.71|176.31|178.43|176.03|0
1652188130000|2022-05-10 13:08:50|178.28|175.88|178.28|175.88|178.28|175.88|178.28|175.88|0
1652188140000|2022-05-10 13:09:00|178.14|175.74|177.57|175.17|178.14|175.74|177.57|175.17|0
1652188150000|2022-05-10 13:09:10|177.86|175.46|178|175.6|178|175.6|177.71|175.31|0
1652188160000|2022-05-10 13:09:20|177.71|175.31|177.57|175.17|177.71|175.31|177.43|175.03|0
1652188170000|2022-05-10 13:09:30|177.43|175.03|177.29|174.89|177.43|175.03|177.29|174.89|0
1652188180000|2022-05-10 13:09:40|177.57|175.17|177.43|175.03|177.57|175.17|177.43|175.03|0
1652188190000|2022-05-10 13:09:50|177.57|175.17|177.64|175.24|177.64|175.24|177.57|175.17|0
1652188200000|2022-05-10 13:10:00|177.57|175.17|177.86|175.46|177.86|175.46|177.57|175.17|0
1652188210000|2022-05-10 13:10:10|178|175.6|178.14|175.74|178.14|175.74|178|175.6|0
1652188220000|2022-05-10 13:10:20|178.28|175.88|178.14|175.74|178.28|175.88|178.14|175.74|0
1652188230000|2022-05-10 13:10:30|178.21|175.81|178.28|175.88|178.28|175.88|178.21|175.81|0
1652188240000|2022-05-10 13:10:40|178.14|175.74|178.28|175.88|178.28|175.88|178.14|175.74|0
1652188250000|2022-05-10 13:10:50|178|175.6|178|175.6|178|175.6|178|175.6|0
1652188260000|2022-05-10 13:11:00|177.85|175.45|177.85|175.45|177.85|175.45|177.71|175.31|0
1652188270000|2022-05-10 13:11:10|177.71|175.31|177.71|175.31|177.71|175.31|177.71|175.31|0
1652188280000|2022-05-10 13:11:20|177.57|175.17|177.43|175.03|177.57|175.17|177.43|175.03|0
1652188290000|2022-05-10 13:11:30|177.14|174.74|177.14|174.74|177.29|174.89|177.14|174.74|0
1652188300000|2022-05-10 13:11:40|177.29|174.89|177.35|174.95|177.35|174.95|177.29|174.89|0
1652188310000|2022-05-10 13:11:50|177.43|175.03|177.57|175.17|177.57|175.17|177.43|175.03|0
1652188320000|2022-05-10 13:12:00|177.71|175.31|177.28|174.88|177.71|175.31|177.28|174.88|0
1652188330000|2022-05-10 13:12:10|177.49|175.09|177.57|175.17|177.71|175.31|177.49|175.09|0
1652188340000|2022-05-10 13:12:20|177.71|175.31|177.57|175.17|177.71|175.31|177.57|175.17|0
1652188350000|2022-05-10 13:12:30|177.71|175.31|177.85|175.45|177.85|175.45|177.71|175.31|0
1652188360000|2022-05-10 13:12:40|177.92|175.52|178.28|175.88|178.28|175.88|177.92|175.52|0
1652188370000|2022-05-10 13:12:50|178.56|176.16|178.85|176.45|178.99|176.59|178.42|176.02|0
1652188380000|2022-05-10 13:13:00|178.99|176.59|179.13|176.73|179.27|176.87|178.99|176.59|0
1652188390000|2022-05-10 13:13:10|179.27|176.87|179.27|176.87|179.42|177.02|179.13|176.73|0
1652188400000|2022-05-10 13:13:20|179.13|176.73|179.13|176.73|179.13|176.73|178.99|176.59|0
1652188410000|2022-05-10 13:13:30|179.42|177.02|179.13|176.73|179.42|177.02|178.99|176.59|0
1652188420000|2022-05-10 13:13:40|179.27|176.87|179.13|176.73|179.27|176.87|179.13|176.73|0
1652188430000|2022-05-10 13:13:50|178.99|176.59|178.85|176.45|178.99|176.59|178.85|176.45|0
1652188440000|2022-05-10 13:14:00|178.7|176.3|178.7|176.3|178.85|176.45|178.7|176.3|0
1652188450000|2022-05-10 13:14:10|178.84|176.44|178.7|176.3|178.84|176.44|178.56|176.16|0
1652188460000|2022-05-10 13:14:20|178.84|176.44|178.56|176.16|178.84|176.44|178.42|176.02|0
1652188470000|2022-05-10 13:14:30|178.28|175.88|177.71|175.31|178.28|175.88|177.71|175.31|0
1652188480000|2022-05-10 13:14:40|177.56|175.16|177.71|175.31|177.71|175.31|177.56|175.16|0
1652188490000|2022-05-10 13:14:50|177.85|175.45|177.71|175.31|177.85|175.45|177.71|175.31|0
1652188500000|2022-05-10 13:15:00|177.42|175.02|177.56|175.16|177.56|175.16|177.42|175.02|0
1652188510000|2022-05-10 13:15:10|177.71|175.31|177.56|175.16|177.71|175.31|177.56|175.16|0
1652188520000|2022-05-10 13:15:20|177.42|175.02|177.56|175.16|177.56|175.16|177.28|174.88|0
1652188530000|2022-05-10 13:15:30|177.71|175.31|177.56|175.16|177.71|175.31|177.56|175.16|0
1652188540000|2022-05-10 13:15:40|177.42|175.02|177.71|175.31|177.71|175.31|177.42|175.02|0
1652188550000|2022-05-10 13:15:50|177.85|175.45|177.63|175.23|177.85|175.45|177.56|175.16|0
1652188560000|2022-05-10 13:16:00|177.71|175.31|177.28|174.88|177.71|175.31|177.28|174.88|0
1652188570000|2022-05-10 13:16:10|177.35|174.95|177.42|175.02|177.42|175.02|177.28|174.88|0
1652188580000|2022-05-10 13:16:20|177.56|175.16|177.56|175.16|177.56|175.16|177.42|175.02|0
1652188590000|2022-05-10 13:16:30|177.7|175.3|177.56|175.16|177.7|175.3|177.56|175.16|0
1652188600000|2022-05-10 13:16:40|177.99|175.59|177.56|175.16|177.99|175.59|177.56|175.16|0
1652188610000|2022-05-10 13:16:50|177.85|175.45|178.13|175.73|178.13|175.73|177.85|175.45|0
1652188620000|2022-05-10 13:17:00|177.85|175.45|178.27|175.87|178.27|175.87|177.85|175.45|0
1652188630000|2022-05-10 13:17:10|178.56|176.16|178.27|175.87|178.56|176.16|178.27|175.87|0
1652188640000|2022-05-10 13:17:20|178.13|175.73|178.27|175.87|178.27|175.87|178.13|175.73|0
1652188650000|2022-05-10 13:17:30|178.34|175.94|178.7|176.3|178.7|176.3|178.34|175.94|0
1652188660000|2022-05-10 13:17:40|178.62|176.22|178.84|176.44|178.98|176.58|178.62|176.22|0
1652188670000|2022-05-10 13:17:50|178.7|176.3|178.56|176.16|178.7|176.3|178.56|176.16|0
1652188680000|2022-05-10 13:18:00|178.7|176.3|178.41|176.01|178.7|176.3|178.41|176.01|0
1652188690000|2022-05-10 13:18:10|178.27|175.87|177.84|175.44|178.27|175.87|177.84|175.44|0
1652188700000|2022-05-10 13:18:20|177.7|175.3|177.7|175.3|177.7|175.3|177.56|175.16|0
1652188710000|2022-05-10 13:18:30|177.56|175.16|177.42|175.02|177.56|175.16|177.28|174.88|0
1652188720000|2022-05-10 13:18:40|177.56|175.16|177.13|174.73|177.56|175.16|177.13|174.73|0
1652188730000|2022-05-10 13:18:50|176.99|174.59|176.85|174.45|176.99|174.59|176.71|174.31|0
1652188740000|2022-05-10 13:19:00|176.99|174.59|176.99|174.59|176.99|174.59|176.85|174.45|0
1652188750000|2022-05-10 13:19:10|176.85|174.45|176.85|174.45|176.85|174.45|176.71|174.31|0
1652188760000|2022-05-10 13:19:20|176.99|174.59|176.99|174.59|176.99|174.59|176.85|174.45|0
1652188770000|2022-05-10 13:19:30|176.71|174.31|176.71|174.31|176.71|174.31|176.71|174.31|0
1652188780000|2022-05-10 13:19:40|176.57|174.17|176.57|174.17|176.71|174.31|176.57|174.17|0
1652188790000|2022-05-10 13:19:50|176.43|174.03|176.57|174.17|176.57|174.17|176.43|174.03|0
1652188800000|2022-05-10 13:20:00|176.42|174.02|176.71|174.31|176.85|174.45|176.42|174.02|0
1652188810000|2022-05-10 13:20:10|176.57|174.17|176.71|174.31|176.71|174.31|176.57|174.17|0
1652188820000|2022-05-10 13:20:20|176.85|174.45|176.85|174.45|176.85|174.45|176.71|174.31|0
1652188830000|2022-05-10 13:20:30|177.7|175.3|177.98|175.58|177.98|175.58|177.7|175.3|0
1652188840000|2022-05-10 13:20:40|177.7|175.3|177.27|174.87|177.7|175.3|177.27|174.87|0
1652188850000|2022-05-10 13:20:50|177.13|174.73|177.56|175.16|177.56|175.16|177.13|174.73|0
1652188860000|2022-05-10 13:21:00|177.41|175.01|177.56|175.16|177.7|175.3|177.41|175.01|0
1652188870000|2022-05-10 13:21:10|177.7|175.3|177.56|175.16|177.7|175.3|177.56|175.16|0
1652188880000|2022-05-10 13:21:20|177.84|175.44|177.98|175.58|177.98|175.58|177.84|175.44|0
1652188890000|2022-05-10 13:21:30|178.12|175.72|178.48|176.08|178.48|176.08|178.12|175.72|0
1652188900000|2022-05-10 13:21:40|178.41|176.01|177.98|175.58|178.41|176.01|177.98|175.58|0
1652188910000|2022-05-10 13:21:50|178.12|175.72|178.41|176.01|178.41|176.01|178.12|175.72|0
1652188920000|2022-05-10 13:22:00|178.55|176.15|178.41|176.01|178.69|176.29|178.41|176.01|0
1652188930000|2022-05-10 13:22:10|178.55|176.15|178.55|176.15|178.69|176.29|178.55|176.15|0
1652188940000|2022-05-10 13:22:20|178.69|176.29|178.55|176.15|178.69|176.29|178.41|176.01|0
1652188950000|2022-05-10 13:22:30|178.83|176.43|178.69|176.29|178.83|176.43|178.69|176.29|0
1652188960000|2022-05-10 13:22:40|178.76|176.36|178.76|176.36|178.83|176.43|178.76|176.36|0
1652188970000|2022-05-10 13:22:50|178.69|176.29|178.69|176.29|178.69|176.29|178.69|176.29|0
1652188980000|2022-05-10 13:23:00|178.55|176.15|178.47|176.07|178.69|176.29|178.47|176.07|0
1652188990000|2022-05-10 13:23:10|178.55|176.15|178.41|176.01|178.55|176.15|178.41|176.01|0
1652189000000|2022-05-10 13:23:20|178.33|175.93|178.26|175.86|178.33|175.93|178.26|175.86|0
1652189010000|2022-05-10 13:23:30|178.12|175.72|178.12|175.72|178.12|175.72|177.98|175.58|0
1652189020000|2022-05-10 13:23:40|177.98|175.58|178.12|175.72|178.26|175.86|177.98|175.58|0
1652189030000|2022-05-10 13:23:50|178.19|175.79|177.98|175.58|178.26|175.86|177.98|175.58|0
1652189040000|2022-05-10 13:24:00|178.12|175.72|178.12|175.72|178.12|175.72|178.12|175.72|0
1652189050000|2022-05-10 13:24:10|177.98|175.58|177.84|175.44|178.12|175.72|177.84|175.44|0
1652189060000|2022-05-10 13:24:20|177.69|175.29|177.84|175.44|177.84|175.44|177.69|175.29|0
1652189070000|2022-05-10 13:24:30|177.98|175.58|177.98|175.58|177.98|175.58|177.98|175.58|0
1652189080000|2022-05-10 13:24:40|177.9|175.5|178.26|175.86|178.26|175.86|177.9|175.5|0
1652189090000|2022-05-10 13:24:50|178.19|175.79|178.26|175.86|178.26|175.86|178.12|175.72|0
1652189100000|2022-05-10 13:25:00|178.12|175.72|178.26|175.86|178.26|175.86|178.12|175.72|0
1652189110000|2022-05-10 13:25:10|178.4|176|178.4|176|178.4|176|178.26|175.86|0
1652189120000|2022-05-10 13:25:20|178.33|175.93|178.4|176|178.4|176|178.33|175.93|0
1652189130000|2022-05-10 13:25:30|178.54|176.14|178.33|175.93|178.54|176.14|178.33|175.93|0
1652189140000|2022-05-10 13:25:40|178.26|175.86|178.12|175.72|178.26|175.86|178.12|175.72|0
1652189160000|2022-05-10 13:26:00|177.98|175.58|177.98|175.58|177.98|175.58|177.83|175.43|0
1652189170000|2022-05-10 13:26:10|178.04|175.64|177.69|175.29|178.04|175.64|177.69|175.29|0
1652189180000|2022-05-10 13:26:20|177.62|175.22|177.69|175.29|177.69|175.29|177.41|175.01|0
1652189190000|2022-05-10 13:26:30|177.83|175.43|177.41|175.01|177.83|175.43|177.41|175.01|0
1652189200000|2022-05-10 13:26:40|177.69|175.29|177.62|175.22|177.83|175.43|177.62|175.22|0
1652189210000|2022-05-10 13:26:50|177.69|175.29|177.41|175.01|177.69|175.29|177.41|175.01|0
1652189220000|2022-05-10 13:27:00|177.62|175.22|177.26|174.86|177.62|175.22|177.26|174.86|0
1652189230000|2022-05-10 13:27:10|177.19|174.79|177.41|175.01|177.41|175.01|177.19|174.79|0
1652189240000|2022-05-10 13:27:20|177.55|175.15|177.83|175.43|177.83|175.43|177.55|175.15|0
1652189250000|2022-05-10 13:27:30|177.55|175.15|177.41|175.01|177.83|175.43|177.41|175.01|0
1652189260000|2022-05-10 13:27:40|177.83|175.43|178.4|176|178.4|176|177.83|175.43|0
1652189270000|2022-05-10 13:27:50|178.68|176.28|178.97|176.57|179.11|176.71|178.68|176.28|0
1652189280000|2022-05-10 13:28:00|178.83|176.43|178.4|176|178.83|176.43|178.4|176|0
1652189290000|2022-05-10 13:28:10|178.54|176.14|178.83|176.43|178.83|176.43|178.54|176.14|0
1652189300000|2022-05-10 13:28:20|178.26|175.86|178.26|175.86|178.4|176|178.26|175.86|0
1652189310000|2022-05-10 13:28:30|177.83|175.43|178.4|176|178.54|176.14|177.83|175.43|0
1652189320000|2022-05-10 13:28:40|178.89|176.49|178.68|176.28|178.89|176.49|178.68|176.28|0
1652189330000|2022-05-10 13:28:50|178.82|176.42|178.68|176.28|178.97|176.57|178.68|176.28|0
1652189340000|2022-05-10 13:29:00|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1652189350000|2022-05-10 13:29:10|178.97|176.57|179.18|176.78|179.25|176.85|178.97|176.57|0
1652189360000|2022-05-10 13:29:20|179.11|176.71|179.03|176.63|179.25|176.85|179.03|176.63|0
1652189370000|2022-05-10 13:29:30|179.39|176.99|179.39|176.99|179.39|176.99|179.39|176.99|0
1652189380000|2022-05-10 13:29:40|179.25|176.85|179.11|176.71|179.25|176.85|178.97|176.57|0
1652189390000|2022-05-10 13:29:50|179.25|176.85|179.39|176.99|179.39|176.99|179.25|176.85|0
1652189400000|2022-05-10 13:30:00|181.11|178.71|180.82|178.42|181.11|178.71|180.39|177.99|0
1652189410000|2022-05-10 13:30:10|181.54|179.14|182.69|180.29|182.69|180.29|181.54|179.14|0
1652189420000|2022-05-10 13:30:20|182.98|180.58|184.21|181.81|184.21|181.81|182.98|180.58|0
1652189430000|2022-05-10 13:30:30|184.72|182.32|185.15|182.75|185.15|182.75|184.57|182.17|0
1652189440000|2022-05-10 13:30:40|185.73|183.33|186.31|183.91|186.31|183.91|185.73|183.33|0
1652189450000|2022-05-10 13:30:50|186.02|183.62|186.46|184.06|186.46|184.06|186.02|183.62|0
1652189460000|2022-05-10 13:31:00|187.34|184.94|187.85|185.45|187.85|185.45|187.34|184.94|0
1652189470000|2022-05-10 13:31:10|187.34|184.94|186.17|183.77|187.34|184.94|186.17|183.77|0
1652189480000|2022-05-10 13:31:20|186.75|184.35|186.75|184.35|186.75|184.35|186.17|183.77|0
1652189490000|2022-05-10 13:31:30|186.9|184.5|185.88|183.48|186.9|184.5|185.88|183.48|0
1652189500000|2022-05-10 13:31:40|186.02|183.62|186.6|184.2|186.6|184.2|186.02|183.62|0
1652189510000|2022-05-10 13:31:50|186.9|184.5|185.29|182.89|186.9|184.5|185.29|182.89|0
1652189520000|2022-05-10 13:32:00|186.17|183.77|186.17|183.77|186.53|184.13|186.17|183.77|0
1652189530000|2022-05-10 13:32:10|186.02|183.62|186.02|183.62|186.31|183.91|186.02|183.62|0
1652189540000|2022-05-10 13:32:20|185.88|183.48|185.58|183.18|185.88|183.48|185.44|183.04|0
1652189550000|2022-05-10 13:32:30|184.28|181.88|185|182.6|185.44|183.04|184.28|181.88|0
1652189560000|2022-05-10 13:32:40|184.71|182.31|184.42|182.02|184.71|182.31|184.42|182.02|0
1652189570000|2022-05-10 13:32:50|184.57|182.17|184.35|181.95|184.57|182.17|184.28|181.88|0
1652189580000|2022-05-10 13:33:00|184.28|181.88|186.31|183.91|186.31|183.91|184.28|181.88|0
1652189590000|2022-05-10 13:33:10|185.87|183.47|184.71|182.31|185.87|183.47|184.71|182.31|0
1652189600000|2022-05-10 13:33:20|185.15|182.75|185.58|183.18|185.58|183.18|184.71|182.31|0
1652189610000|2022-05-10 13:33:30|184.86|182.46|183.04|180.64|184.86|182.46|183.04|180.64|0
1652189620000|2022-05-10 13:33:40|183.55|181.15|182.83|180.43|183.55|181.15|182.54|180.14|0
1652189630000|2022-05-10 13:33:50|181.68|179.28|181.82|179.42|181.82|179.42|181.46|179.06|0
1652189640000|2022-05-10 13:34:00|181.39|178.99|181.54|179.14|182.25|179.85|181.39|178.99|0
1652189650000|2022-05-10 13:34:10|181.97|179.57|182.25|179.85|182.69|180.29|181.97|179.57|0
1652189660000|2022-05-10 13:34:20|181.82|179.42|181.82|179.42|182.11|179.71|181.82|179.42|0
1652189670000|2022-05-10 13:34:30|181.1|178.7|182.47|180.07|182.47|180.07|181.1|178.7|0
1652189680000|2022-05-10 13:34:40|181.39|178.99|181.53|179.13|182.11|179.71|181.39|178.99|0
1652189690000|2022-05-10 13:34:50|180.82|178.42|180.82|178.42|181.1|178.7|180.82|178.42|0
1652189700000|2022-05-10 13:35:00|180.74|178.34|179.67|177.27|180.74|178.34|179.53|177.13|0
1652189710000|2022-05-10 13:35:10|179.96|177.56|179.24|176.84|179.96|177.56|178.74|176.34|0
1652189720000|2022-05-10 13:35:20|178.67|176.27|177.54|175.14|178.67|176.27|177.39|174.99|0
1652189730000|2022-05-10 13:35:30|176.47|174.07|176.83|174.43|176.83|174.43|176.4|174|0
1652189740000|2022-05-10 13:35:40|176.54|174.14|175.84|173.44|176.54|174.14|175.84|173.44|0
1652189750000|2022-05-10 13:35:50|175.98|173.58|177.25|174.85|177.25|174.85|175.98|173.58|0
1652189760000|2022-05-10 13:36:00|177.32|174.92|175.2|172.8|177.32|174.92|175.2|172.8|0
1652189770000|2022-05-10 13:36:10|175.13|172.73|174.57|172.17|175.2|172.8|174.57|172.17|0
1652189780000|2022-05-10 13:36:20|174.43|172.03|174.01|171.61|174.43|172.03|174.01|171.61|0
1652189790000|2022-05-10 13:36:30|173.52|171.12|174.99|172.59|174.99|172.59|173.52|171.12|0
1652189800000|2022-05-10 13:36:40|174.43|172.03|174.43|172.03|174.57|172.17|174.15|171.75|0
1652189810000|2022-05-10 13:36:50|174.15|171.75|175.13|172.73|175.13|172.73|174.15|171.75|0
1652189820000|2022-05-10 13:37:00|175.7|173.3|176.12|173.72|176.83|174.43|175.7|173.3|0
1652189830000|2022-05-10 13:37:10|176.54|174.14|174.99|172.59|176.54|174.14|174.99|172.59|0
1652189840000|2022-05-10 13:37:20|175.55|173.15|176.26|173.86|176.26|173.86|175.55|173.15|0
1652189850000|2022-05-10 13:37:30|176.54|174.14|176.04|173.64|176.54|174.14|175.55|173.15|0
1652189860000|2022-05-10 13:37:40|175.27|172.87|176.68|174.28|176.68|174.28|175.27|172.87|0
1652189870000|2022-05-10 13:37:50|176.4|174|175.9|173.5|176.4|174|175.9|173.5|0
1652189880000|2022-05-10 13:38:00|175.84|173.44|176.12|173.72|176.4|174|175.76|173.36|0
1652189890000|2022-05-10 13:38:10|175.84|173.44|175.41|173.01|176.26|173.86|175.41|173.01|0
1652189900000|2022-05-10 13:38:20|175.55|173.15|176.4|174|176.4|174|175.55|173.15|0
1652189910000|2022-05-10 13:38:30|178.1|175.7|177.25|174.85|178.1|175.7|176.26|173.86|0
1652189920000|2022-05-10 13:38:40|178.24|175.84|177.25|174.85|178.53|176.13|177.25|174.85|0
1652189930000|2022-05-10 13:38:50|178.38|175.98|178.88|176.48|178.95|176.55|178.38|175.98|0
1652189940000|2022-05-10 13:39:00|179.24|176.84|178.81|176.41|179.38|176.98|178.67|176.27|0
1652189950000|2022-05-10 13:39:10|178.67|176.27|178.95|176.55|178.95|176.55|178.38|175.98|0
1652189960000|2022-05-10 13:39:20|179.24|176.84|179.1|176.7|179.24|176.84|178.95|176.55|0
1652189970000|2022-05-10 13:39:30|178.95|176.55|179.24|176.84|179.38|176.98|178.95|176.55|0
1652189980000|2022-05-10 13:39:40|178.81|176.41|178.88|176.48|178.88|176.48|178.67|176.27|0
1652189990000|2022-05-10 13:39:50|178.02|175.62|178.59|176.19|179.24|176.84|178.02|175.62|0
1652190000000|2022-05-10 13:40:00|178.52|176.12|178.24|175.84|178.52|176.12|178.24|175.84|0
1652190010000|2022-05-10 13:40:10|178.1|175.7|176.82|174.42|178.1|175.7|176.82|174.42|0
1652190020000|2022-05-10 13:40:20|176.96|174.56|176.11|173.71|176.96|174.56|176.11|173.71|0
1652190030000|2022-05-10 13:40:30|176.96|174.56|175.97|173.57|177.1|174.7|175.97|173.57|0
1652190040000|2022-05-10 13:40:40|176.11|173.71|175.41|173.01|176.11|173.71|175.41|173.01|0
1652190050000|2022-05-10 13:40:50|175.97|173.57|175.27|172.87|175.97|173.57|174.28|171.88|0
1652190060000|2022-05-10 13:41:00|175.69|173.29|175.19|172.79|176.11|173.71|175.19|172.79|0
1652190070000|2022-05-10 13:41:10|174.56|172.16|174.84|172.44|174.84|172.44|174.56|172.16|0
1652190080000|2022-05-10 13:41:20|174.56|172.16|175.19|172.79|175.19|172.79|174.14|171.74|0
1652190090000|2022-05-10 13:41:30|175.83|173.43|175.13|172.73|175.83|173.43|175.13|172.73|0
1652190100000|2022-05-10 13:41:40|175.05|172.65|175.55|173.15|175.55|173.15|174.63|172.23|0
1652190110000|2022-05-10 13:41:50|174.98|172.58|175.13|172.73|176.11|173.71|174.98|172.58|0
1652190120000|2022-05-10 13:42:00|175.69|173.29|175.97|173.57|175.97|173.57|175.69|173.29|0
1652190130000|2022-05-10 13:42:10|175.41|173.01|174.77|172.37|175.41|173.01|174.77|172.37|0
1652190140000|2022-05-10 13:42:20|174.56|172.16|174|171.6|174.56|172.16|174|171.6|0
1652190150000|2022-05-10 13:42:30|174.28|171.88|174.42|172.02|174.42|172.02|174.28|171.88|0
1652190160000|2022-05-10 13:42:40|175.12|172.72|175.12|172.72|175.12|172.72|174.7|172.3|0
1652190170000|2022-05-10 13:42:50|174.84|172.44|174.7|172.3|174.84|172.44|174.7|172.3|0
1652190180000|2022-05-10 13:43:00|173.84|171.44|173.7|171.3|173.84|171.44|173.56|171.16|0
1652190190000|2022-05-10 13:43:10|174.54|172.14|174.68|172.28|174.82|172.42|174.54|172.14|0
1652190200000|2022-05-10 13:43:20|175.1|172.7|174.68|172.28|175.38|172.98|174.68|172.28|0
1652190210000|2022-05-10 13:43:30|174.96|172.56|173.42|171.02|175.24|172.84|173.42|171.02|0
1652190220000|2022-05-10 13:43:40|173.84|171.44|175.52|173.12|175.52|173.12|173.84|171.44|0
1652190230000|2022-05-10 13:43:50|174.54|172.14|174.82|172.42|174.96|172.56|174.54|172.14|0
1652190240000|2022-05-10 13:44:00|174.6|172.2|175.52|173.12|175.52|173.12|174.6|172.2|0
1652190250000|2022-05-10 13:44:10|174.68|172.28|174.4|172|174.82|172.42|174.4|172|0
1652190260000|2022-05-10 13:44:20|173.98|171.58|174.68|172.28|174.96|172.56|173.98|171.58|0
1652190270000|2022-05-10 13:44:30|174.82|172.42|174.4|172|174.82|172.42|174.12|171.72|0
1652190280000|2022-05-10 13:44:40|174.12|171.72|174.26|171.86|174.68|172.28|174.12|171.72|0
1652190290000|2022-05-10 13:44:50|174.4|172|174.12|171.72|174.4|172|173.84|171.44|0
1652190300000|2022-05-10 13:45:00|173.42|171.02|173.28|170.88|173.56|171.16|173.28|170.88|0
1652190310000|2022-05-10 13:45:10|173.14|170.74|171.05|168.65|173.14|170.74|171.05|168.65|0
1652190320000|2022-05-10 13:45:20|170.22|167.82|171.05|168.65|171.05|168.65|170.22|167.82|0
1652190330000|2022-05-10 13:45:30|170.77|168.37|170.5|168.1|170.77|168.37|170.36|167.96|0
1652190340000|2022-05-10 13:45:40|170.22|167.82|168.84|166.44|170.22|167.82|168.84|166.44|0
1652190350000|2022-05-10 13:45:50|168.7|166.3|169.12|166.72|169.12|166.72|168.7|166.3|0
1652190360000|2022-05-10 13:46:00|168.98|166.58|170.22|167.82|170.22|167.82|168.98|166.58|0
1652190370000|2022-05-10 13:46:10|169.73|167.33|169.67|167.27|169.81|167.41|169.67|167.27|0
1652190380000|2022-05-10 13:46:20|169.12|166.72|169.12|166.72|169.67|167.27|169.12|166.72|0
1652190390000|2022-05-10 13:46:30|168.43|166.03|166.6|164.2|168.57|166.17|166.6|164.2|0
1652190400000|2022-05-10 13:46:40|169.07|166.67|168.32|165.92|169.07|166.67|168.32|165.92|0
1652190410000|2022-05-10 13:46:50|167.26|164.86|168.22|165.82|168.49|166.09|167.26|164.86|0
1652190420000|2022-05-10 13:47:00|167.67|165.27|167.53|165.13|168.08|165.68|167.53|165.13|0
1652190430000|2022-05-10 13:47:10|167.67|165.27|168.42|166.02|168.49|166.09|167.67|165.27|0
1652190440000|2022-05-10 13:47:20|169.48|167.08|170.1|167.7|170.1|167.7|169.48|167.08|0
1652190450000|2022-05-10 13:47:30|169.42|167.02|168.45|166.05|169.42|167.02|168.45|166.05|0
1652190460000|2022-05-10 13:47:40|168.18|165.78|168.25|165.85|168.32|165.92|168.18|165.78|0
1652190470000|2022-05-10 13:47:50|167.63|165.23|167.36|164.96|167.63|165.23|167.36|164.96|0
1652190480000|2022-05-10 13:48:00|166.95|164.55|167.77|165.37|167.77|165.37|166.81|164.41|0
1652190490000|2022-05-10 13:48:10|167.49|165.09|167.49|165.09|167.77|165.37|167.49|165.09|0
1652190500000|2022-05-10 13:48:20|168.18|165.78|167.83|165.43|168.32|165.92|167.77|165.37|0
1652190510000|2022-05-10 13:48:30|168.04|165.64|167.49|165.09|168.04|165.64|167.36|164.96|0
1652190520000|2022-05-10 13:48:40|168.66|166.26|168.73|166.33|168.73|166.33|168.32|165.92|0
1652190530000|2022-05-10 13:48:50|167.63|165.23|167.77|165.37|167.77|165.37|167.36|164.96|0
1652190540000|2022-05-10 13:49:00|167.63|165.23|167.01|164.61|167.63|165.23|167.01|164.61|0
1652190550000|2022-05-10 13:49:10|168.45|166.05|168.04|165.64|168.45|166.05|167.77|165.37|0
1652190560000|2022-05-10 13:49:20|167.36|164.96|166.54|164.14|167.36|164.96|166.54|164.14|0
1652190570000|2022-05-10 13:49:30|166.19|163.79|166.13|163.73|166.19|163.79|165.86|163.46|0
1652190580000|2022-05-10 13:49:40|165.99|163.59|166.87|164.47|166.87|164.47|165.99|163.59|0
1652190590000|2022-05-10 13:49:50|166.95|164.55|166.95|164.55|166.95|164.55|166.67|164.27|0
1652190600000|2022-05-10 13:50:00|166.26|163.86|166.54|164.14|166.54|164.14|166.13|163.73|0
1652190610000|2022-05-10 13:50:10|166.67|164.27|167.35|164.95|167.63|165.23|166.67|164.27|0
1652190620000|2022-05-10 13:50:20|166.81|164.41|166.4|164|166.94|164.54|166.4|164|0
1652190630000|2022-05-10 13:50:30|166.87|164.47|165.85|163.45|166.87|164.47|165.85|163.45|0
1652190640000|2022-05-10 13:50:40|165.58|163.18|166.13|163.73|166.13|163.73|165.58|163.18|0
1652190650000|2022-05-10 13:50:50|166.26|163.86|166.6|164.2|166.6|164.2|166.13|163.73|0
1652190660000|2022-05-10 13:51:00|166.13|163.73|167.08|164.68|168.18|165.78|166.13|163.73|0
1652190670000|2022-05-10 13:51:10|166.81|164.41|166.81|164.41|166.81|164.41|166.81|164.41|0
1652190680000|2022-05-10 13:51:20|166.4|164|166.53|164.13|166.67|164.27|166.4|164|0
1652190690000|2022-05-10 13:51:30|166.67|164.27|166.53|164.13|166.67|164.27|166.26|163.86|0
1652190700000|2022-05-10 13:51:40|165.85|163.45|166.94|164.54|166.94|164.54|165.85|163.45|0
1652190710000|2022-05-10 13:51:50|167.08|164.68|167.08|164.68|167.08|164.68|166.94|164.54|0
1652190720000|2022-05-10 13:52:00|167.63|165.23|168.72|166.32|168.86|166.46|167.63|165.23|0
1652190730000|2022-05-10 13:52:10|168.45|166.05|169|166.6|169.27|166.87|168.45|166.05|0
1652190740000|2022-05-10 13:52:20|169.82|167.42|170.44|168.04|170.44|168.04|169.82|167.42|0
1652190750000|2022-05-10 13:52:30|169.96|167.56|170.1|167.7|170.24|167.84|169.55|167.15|0
1652190760000|2022-05-10 13:52:40|169.96|167.56|169.82|167.42|169.96|167.56|169.82|167.42|0
1652190770000|2022-05-10 13:52:50|169.96|167.56|170.1|167.7|170.24|167.84|169.96|167.56|0
1652190780000|2022-05-10 13:53:00|170.24|167.84|171.55|169.15|171.55|169.15|170.24|167.84|0
1652190790000|2022-05-10 13:53:10|171.34|168.94|171.2|168.8|171.34|168.94|170.37|167.97|0
1652190800000|2022-05-10 13:53:20|171.62|169.22|171.76|169.36|171.76|169.36|171.48|169.08|0
1652190810000|2022-05-10 13:53:30|172.31|169.91|172.31|169.91|172.31|169.91|171.76|169.36|0
1652190820000|2022-05-10 13:53:40|171.76|169.36|171.9|169.5|172.18|169.78|171.76|169.36|0
1652190830000|2022-05-10 13:53:50|171.48|169.08|171.2|168.8|171.9|169.5|171.2|168.8|0
1652190840000|2022-05-10 13:54:00|171.48|169.08|171.48|169.08|171.62|169.22|171.48|169.08|0
1652190850000|2022-05-10 13:54:10|171.62|169.22|172.73|170.33|172.73|170.33|171.62|169.22|0
1652190860000|2022-05-10 13:54:20|172.17|169.77|170.85|168.45|172.17|169.77|170.85|168.45|0
1652190870000|2022-05-10 13:54:30|170.93|168.53|171.06|168.66|171.06|168.66|170.37|167.97|0
1652190880000|2022-05-10 13:54:40|171.2|168.8|170.72|168.32|171.34|168.94|170.72|168.32|0
1652190890000|2022-05-10 13:54:50|171.06|168.66|170.93|168.53|171.34|168.94|170.93|168.53|0
1652190900000|2022-05-10 13:55:00|171.06|168.66|171.9|169.5|171.9|169.5|170.93|168.53|0
1652190910000|2022-05-10 13:55:10|172.03|169.63|172.59|170.19|173.01|170.61|172.03|169.63|0
1652190920000|2022-05-10 13:55:20|172.87|170.47|173.01|170.61|173.15|170.75|172.87|170.47|0
1652190930000|2022-05-10 13:55:30|173.29|170.89|173.71|171.31|173.71|171.31|173.29|170.89|0
1652190940000|2022-05-10 13:55:40|173.99|171.59|172.73|170.33|173.99|171.59|172.73|170.33|0
1652190950000|2022-05-10 13:55:50|173.15|170.75|172.45|170.05|173.15|170.75|172.45|170.05|0
1652190960000|2022-05-10 13:56:00|172.73|170.33|172.87|170.47|172.87|170.47|172.45|170.05|0
1652190970000|2022-05-10 13:56:10|172.45|170.05|171.76|169.36|172.45|170.05|171.76|169.36|0
1652190980000|2022-05-10 13:56:20|171.89|169.49|170.37|167.97|171.89|169.49|170.23|167.83|0
1652190990000|2022-05-10 13:56:30|170.65|168.25|171.2|168.8|171.2|168.8|170.51|168.11|0
1652191000000|2022-05-10 13:56:40|171.34|168.94|173.15|170.75|173.15|170.75|171.34|168.94|0
1652191010000|2022-05-10 13:56:50|173.01|170.61|173.98|171.58|174.4|172|173.01|170.61|0
1652191020000|2022-05-10 13:57:00|174.12|171.72|174.68|172.28|174.68|172.28|174.12|171.72|0
1652191030000|2022-05-10 13:57:10|174.26|171.86|174.54|172.14|174.54|172.14|174.26|171.86|0
1652191040000|2022-05-10 13:57:20|174.68|172.28|174.4|172|174.68|172.28|174.12|171.72|0
1652191050000|2022-05-10 13:57:30|173.84|171.44|172.65|170.25|173.98|171.58|172.65|170.25|0
1652191060000|2022-05-10 13:57:40|173.14|170.74|173.14|170.74|173.28|170.88|173.14|170.74|0
1652191070000|2022-05-10 13:57:50|172.79|170.39|173.7|171.3|173.7|171.3|172.79|170.39|0
1652191080000|2022-05-10 13:58:00|173.77|171.37|174.4|172|174.4|172|173.77|171.37|0
1652191090000|2022-05-10 13:58:10|173.84|171.44|173.35|170.95|173.84|171.44|173.14|170.74|0
1652191100000|2022-05-10 13:58:20|173.42|171.02|173.42|171.02|173.42|171.02|173|170.6|0
1652191110000|2022-05-10 13:58:30|173.28|170.88|174.12|171.72|174.12|171.72|173.28|170.88|0
1652191120000|2022-05-10 13:58:40|174.68|172.28|176.09|173.69|176.23|173.83|174.54|172.14|0
1652191130000|2022-05-10 13:58:50|175.52|173.12|176.23|173.83|176.23|173.83|175.52|173.12|0
1652191140000|2022-05-10 13:59:00|175.8|173.4|175.87|173.47|176.09|173.69|175.8|173.4|0
1652191150000|2022-05-10 13:59:10|175.59|173.19|175.94|173.54|175.94|173.54|175.59|173.19|0
1652191160000|2022-05-10 13:59:20|175.8|173.4|175.52|173.12|176.08|173.68|175.24|172.84|0
1652191170000|2022-05-10 13:59:30|175.8|173.4|174.82|172.42|175.8|173.4|174.82|172.42|0
1652191180000|2022-05-10 13:59:40|174.96|172.56|175.59|173.19|175.94|173.54|174.96|172.56|0
1652191190000|2022-05-10 13:59:50|175.94|173.54|177.49|175.09|177.49|175.09|175.94|173.54|0
1652191200000|2022-05-10 14:00:00|177.92|175.52|176.57|174.17|177.92|175.52|176.51|174.11|0
1652191210000|2022-05-10 14:00:10|177.49|175.09|178.34|175.94|178.34|175.94|177.21|174.81|0
1652191220000|2022-05-10 14:00:20|177.78|175.38|178.13|175.73|178.13|175.73|177.64|175.24|0
1652191230000|2022-05-10 14:00:30|177.49|175.09|176.79|174.39|177.49|175.09|176.36|173.96|0
1652191240000|2022-05-10 14:00:40|176.29|173.89|175.52|173.12|176.29|173.89|175.52|173.12|0
1652191250000|2022-05-10 14:00:50|175.03|172.63|173.28|170.88|175.03|172.63|173.28|170.88|0
1652191260000|2022-05-10 14:01:00|173.42|171.02|175.1|172.7|175.1|172.7|173.42|171.02|0
1652191270000|2022-05-10 14:01:10|175.94|173.54|176.5|174.1|176.93|174.53|175.94|173.54|0
1652191280000|2022-05-10 14:01:20|176.36|173.96|176.36|173.96|176.36|173.96|175.8|173.4|0
1652191290000|2022-05-10 14:01:30|176.5|174.1|175.52|173.12|176.65|174.25|175.52|173.12|0
1652191300000|2022-05-10 14:01:40|176.22|173.82|175.66|173.26|176.22|173.82|175.31|172.91|0
1652191310000|2022-05-10 14:01:50|174.96|172.56|174.82|172.42|174.96|172.56|174.54|172.14|0
1652191320000|2022-05-10 14:02:00|174.6|172.2|173.62|171.22|174.6|172.2|172.86|170.46|0
1652191330000|2022-05-10 14:02:10|173.14|170.74|173.56|171.16|173.56|171.16|173|170.6|0
1652191340000|2022-05-10 14:02:20|173.84|171.44|174.54|172.14|174.54|172.14|173.56|171.16|0
1652191350000|2022-05-10 14:02:30|175.52|173.12|176.5|174.1|176.5|174.1|175.52|173.12|0
1652191360000|2022-05-10 14:02:40|176.36|173.96|177.28|174.88|177.28|174.88|176.36|173.96|0
1652191370000|2022-05-10 14:02:50|177.63|175.23|177.77|175.37|178.2|175.8|177.63|175.23|0
1652191380000|2022-05-10 14:03:00|178.62|176.22|178.77|176.37|178.83|176.43|178.62|176.22|0
1652191390000|2022-05-10 14:03:10|179.05|176.65|179.19|176.79|179.19|176.79|178.91|176.51|0
1652191400000|2022-05-10 14:03:20|179.12|176.72|179.83|177.43|179.83|177.43|179.12|176.72|0
1652191410000|2022-05-10 14:03:30|179.76|177.36|180.19|177.79|180.19|177.79|179.76|177.36|0
1652191420000|2022-05-10 14:03:40|179.9|177.5|179.19|176.79|179.9|177.5|178.91|176.51|0
1652191430000|2022-05-10 14:03:50|179.4|177|179.9|177.5|179.9|177.5|179.4|177|0
1652191440000|2022-05-10 14:04:00|180.05|177.65|179.9|177.5|180.19|177.79|179.9|177.5|0
1652191450000|2022-05-10 14:04:10|180.19|177.79|180.19|177.79|180.19|177.79|180.04|177.64|0
1652191460000|2022-05-10 14:04:20|180.04|177.64|179.62|177.22|180.04|177.64|179.62|177.22|0
1652191470000|2022-05-10 14:04:30|179.33|176.93|179.47|177.07|179.47|177.07|179.19|176.79|0
1652191480000|2022-05-10 14:04:40|179.05|176.65|179.19|176.79|179.47|177.07|179.05|176.65|0
1652191490000|2022-05-10 14:04:50|178.91|176.51|179.62|177.22|179.62|177.22|178.91|176.51|0
1652191500000|2022-05-10 14:05:00|179.76|177.36|179.76|177.36|179.76|177.36|179.62|177.22|0
1652191510000|2022-05-10 14:05:10|180.04|177.64|180.19|177.79|180.19|177.79|180.04|177.64|0
1652191520000|2022-05-10 14:05:20|180.04|177.64|178.62|176.22|180.04|177.64|178.05|175.65|0
1652191530000|2022-05-10 14:05:30|178.9|176.5|178.76|176.36|178.9|176.5|178.76|176.36|0
1652191540000|2022-05-10 14:05:40|177.77|175.37|178.19|175.79|178.19|175.79|177.49|175.09|0
1652191550000|2022-05-10 14:05:50|177.84|175.44|178.19|175.79|178.9|176.5|177.84|175.44|0
1652191560000|2022-05-10 14:06:00|178.62|176.22|179.9|177.5|179.9|177.5|178.62|176.22|0
1652191570000|2022-05-10 14:06:10|180.04|177.64|180.04|177.64|180.04|177.64|179.9|177.5|0
1652191580000|2022-05-10 14:06:20|182.19|179.79|182.76|180.36|182.76|180.36|182.04|179.64|0
1652191590000|2022-05-10 14:06:30|182.26|179.86|182.47|180.07|182.47|180.07|182.04|179.64|0
1652191600000|2022-05-10 14:06:40|182.62|180.22|182.76|180.36|182.97|180.57|182.62|180.22|0
1652191610000|2022-05-10 14:06:50|182.91|180.51|182.62|180.22|183.05|180.65|182.62|180.22|0
1652191620000|2022-05-10 14:07:00|182.19|179.79|182.69|180.29|182.69|180.29|182.04|179.64|0
1652191630000|2022-05-10 14:07:10|182.91|180.51|183.05|180.65|183.05|180.65|182.83|180.43|0
1652191640000|2022-05-10 14:07:20|182.9|180.5|182.62|180.22|182.9|180.5|182.62|180.22|0
1652191650000|2022-05-10 14:07:30|182.76|180.36|182.47|180.07|182.97|180.57|182.47|180.07|0
1652191660000|2022-05-10 14:07:40|182.04|179.64|181.9|179.5|182.04|179.64|181.9|179.5|0
1652191670000|2022-05-10 14:07:50|182.19|179.79|181.9|179.5|182.19|179.79|181.76|179.36|0
1652191680000|2022-05-10 14:08:00|182.19|179.79|182.04|179.64|182.47|180.07|182.04|179.64|0
1652191690000|2022-05-10 14:08:10|182.47|180.07|182.33|179.93|182.47|180.07|182.33|179.93|0
1652191700000|2022-05-10 14:08:20|182.19|179.79|181.82|179.42|182.25|179.85|181.82|179.42|0
1652191710000|2022-05-10 14:08:30|181.75|179.35|181.32|178.92|181.75|179.35|181.32|178.92|0
1652191720000|2022-05-10 14:08:40|181.18|178.78|180.9|178.5|181.18|178.78|180.75|178.35|0
1652191730000|2022-05-10 14:08:50|181.75|179.35|182.62|180.22|182.62|180.22|181.75|179.35|0
1652191740000|2022-05-10 14:09:00|182.47|180.07|182.76|180.36|182.76|180.36|182.47|180.07|0
1652191750000|2022-05-10 14:09:10|182.33|179.93|181.47|179.07|182.33|179.93|181.47|179.07|0
1652191760000|2022-05-10 14:09:20|180.89|178.49|178.33|175.93|180.89|178.49|178.05|175.65|0
1652191770000|2022-05-10 14:09:30|179.11|176.71|178.61|176.21|179.11|176.71|178.61|176.21|0
1652191780000|2022-05-10 14:09:40|178.68|176.28|177.12|174.72|178.68|176.28|177.12|174.72|0
1652191790000|2022-05-10 14:09:50|178.19|175.79|177.91|175.51|178.33|175.93|177.91|175.51|0
1652191800000|2022-05-10 14:10:00|178.76|176.36|179.47|177.07|179.61|177.21|178.76|176.36|0
1652191810000|2022-05-10 14:10:10|178.9|176.5|179.89|177.49|179.89|177.49|178.9|176.5|0
1652191820000|2022-05-10 14:10:20|179.61|177.21|180.75|178.35|181.04|178.64|179.61|177.21|0
1652191830000|2022-05-10 14:10:30|180.39|177.99|178.61|176.21|180.46|178.06|178.61|176.21|0
1652191840000|2022-05-10 14:10:40|178.33|175.93|178.19|175.79|178.4|176|178.19|175.79|0
1652191850000|2022-05-10 14:10:50|177.62|175.22|176.91|174.51|177.62|175.22|176.91|174.51|0
1652191860000|2022-05-10 14:11:00|175.71|173.31|176.07|173.67|176.77|174.37|175.71|173.31|0
1652191870000|2022-05-10 14:11:10|176.35|173.95|176.35|173.95|176.35|173.95|176.21|173.81|0
1652191880000|2022-05-10 14:11:20|177.06|174.66|177.62|175.22|177.9|175.5|177.06|174.66|0
1652191890000|2022-05-10 14:11:30|177.83|175.43|176.56|174.16|177.83|175.43|176.56|174.16|0
1652191900000|2022-05-10 14:11:40|176.35|173.95|177.26|174.86|177.26|174.86|176.35|173.95|0
1652191910000|2022-05-10 14:11:50|177.62|175.22|176.91|174.51|177.62|175.22|176.77|174.37|0
1652191920000|2022-05-10 14:12:00|176.28|173.88|177.34|174.94|177.34|174.94|176.28|173.88|0
1652191930000|2022-05-10 14:12:10|177.9|175.5|177.34|174.94|177.9|175.5|177.34|174.94|0
1652191940000|2022-05-10 14:12:20|176.07|173.67|176.91|174.51|177.05|174.65|176.07|173.67|0
1652191950000|2022-05-10 14:12:30|176.63|174.23|176.07|173.67|176.91|174.51|176.07|173.67|0
1652191960000|2022-05-10 14:12:40|175.85|173.45|174.1|171.7|175.85|173.45|174.1|171.7|0
1652191970000|2022-05-10 14:12:50|174.24|171.84|174.66|172.26|175.08|172.68|174.24|171.84|0
1652191980000|2022-05-10 14:13:00|174.52|172.12|172.84|170.44|174.52|172.12|172.84|170.44|0
1652191990000|2022-05-10 14:13:10|172.98|170.58|173.05|170.65|173.4|171|172.98|170.58|0
1652192000000|2022-05-10 14:13:20|173.19|170.79|172.29|169.89|173.4|171|172.29|169.89|0
1652192010000|2022-05-10 14:13:30|172.57|170.17|173.4|171|173.4|171|171.87|169.47|0
1652192020000|2022-05-10 14:13:40|173.68|171.28|173.75|171.35|173.75|171.35|173.54|171.14|0
1652192030000|2022-05-10 14:13:50|173.68|171.28|173.26|170.86|173.75|171.35|173.26|170.86|0
1652192040000|2022-05-10 14:14:00|173.54|171.14|176.49|174.09|176.49|174.09|173.54|171.14|0
1652192050000|2022-05-10 14:14:10|176.63|174.23|176.63|174.23|176.63|174.23|175.92|173.52|0
1652192060000|2022-05-10 14:14:20|175.92|173.52|174.8|172.4|176.06|173.66|174.38|171.98|0
1652192070000|2022-05-10 14:14:30|175.08|172.68|176.35|173.95|176.35|173.95|175.08|172.68|0
1652192080000|2022-05-10 14:14:40|176.06|173.66|175.78|173.38|176.49|174.09|175.78|173.38|0
1652192090000|2022-05-10 14:14:50|175.92|173.52|174.38|171.98|175.92|173.52|174.38|171.98|0
1652192100000|2022-05-10 14:15:00|173.82|171.42|175.08|172.68|175.08|172.68|173.82|171.42|0
1652192110000|2022-05-10 14:15:10|175.22|172.82|175.36|172.96|175.5|173.1|175.22|172.82|0
1652192120000|2022-05-10 14:15:20|176.34|173.94|177.05|174.65|177.05|174.65|176.34|173.94|0
1652192130000|2022-05-10 14:15:30|178.32|175.92|177.76|175.36|178.32|175.92|177.76|175.36|0
1652192140000|2022-05-10 14:15:40|177.05|174.65|177.05|174.65|177.05|174.65|177.05|174.65|0
1652192150000|2022-05-10 14:15:50|176.77|174.37|177.05|174.65|177.05|174.65|176.77|174.37|0
1652192160000|2022-05-10 14:16:00|177.33|174.93|177.26|174.86|177.82|175.42|176.91|174.51|0
1652192170000|2022-05-10 14:16:10|177.61|175.21|178.18|175.78|178.32|175.92|177.61|175.21|0
1652192180000|2022-05-10 14:16:20|178.04|175.64|178.18|175.78|178.61|176.21|178.04|175.64|0
1652192190000|2022-05-10 14:16:30|178.75|176.35|177.9|175.5|178.75|176.35|177.61|175.21|0
1652192200000|2022-05-10 14:16:40|177.61|175.21|175.64|173.24|177.61|175.21|175.64|173.24|0
1652192210000|2022-05-10 14:16:50|176.06|173.66|177.75|175.35|177.75|175.35|176.06|173.66|0
1652192220000|2022-05-10 14:17:00|176.48|174.08|176.27|173.87|176.97|174.57|176.27|173.87|0
1652192230000|2022-05-10 14:17:10|176.34|173.94|175.42|173.02|176.34|173.94|175.42|173.02|0
1652192240000|2022-05-10 14:17:20|176.2|173.8|175.64|173.24|176.34|173.94|175.64|173.24|0
1652192250000|2022-05-10 14:17:30|174.94|172.54|174.51|172.11|174.94|172.54|173.95|171.55|0
1652192260000|2022-05-10 14:17:40|174.72|172.32|175.5|173.1|175.5|173.1|174.51|172.11|0
1652192270000|2022-05-10 14:17:50|176.48|174.08|177.68|175.28|177.68|175.28|176.48|174.08|0
1652192280000|2022-05-10 14:18:00|177.25|174.85|176.06|173.66|177.47|175.07|176.06|173.66|0
1652192290000|2022-05-10 14:18:10|175.7|173.3|176.06|173.66|176.9|174.5|175.7|173.3|0
1652192300000|2022-05-10 14:18:20|176.76|174.36|176.48|174.08|176.76|174.36|176.48|174.08|0
1652192310000|2022-05-10 14:18:30|176.83|174.43|176.06|173.66|176.83|174.43|176.06|173.66|0
1652192320000|2022-05-10 14:18:40|175.78|173.38|176.2|173.8|176.2|173.8|175.35|172.95|0
1652192330000|2022-05-10 14:18:50|176.41|174.01|176.62|174.22|176.62|174.22|176.06|173.66|0
1652192340000|2022-05-10 14:19:00|175.49|173.09|175.21|172.81|175.49|173.09|174.79|172.39|0
1652192350000|2022-05-10 14:19:10|175.35|172.95|173.88|171.48|175.35|172.95|173.39|170.99|0
1652192360000|2022-05-10 14:19:20|173.67|171.27|173.81|171.41|174.37|171.97|173.11|170.71|0
1652192370000|2022-05-10 14:19:30|174.65|172.25|173.95|171.55|174.65|172.25|173.46|171.06|0
1652192380000|2022-05-10 14:19:40|173.53|171.13|174.44|172.04|174.51|172.11|173.53|171.13|0
1652192390000|2022-05-10 14:19:50|174.51|172.11|174.93|172.53|175.42|173.02|174.51|172.11|0
1652192400000|2022-05-10 14:20:00|175.14|172.74|174.09|171.69|175.21|172.81|174.09|171.69|0
1652192410000|2022-05-10 14:20:10|174.72|172.32|176.22|173.82|176.22|173.82|174.72|172.32|0
1652192420000|2022-05-10 14:20:20|175.65|173.25|173.32|170.92|175.65|173.25|173.32|170.92|0
1652192430000|2022-05-10 14:20:30|172.34|169.94|172.34|169.94|172.9|170.5|172.34|169.94|0
1652192440000|2022-05-10 14:20:40|171.64|169.24|171.92|169.52|172.34|169.94|171.64|169.24|0
1652192450000|2022-05-10 14:20:50|172.62|170.22|175|172.6|175|172.6|172.2|169.8|0
1652192460000|2022-05-10 14:21:00|176.06|173.66|175.99|173.59|176.7|174.3|175.85|173.45|0
1652192470000|2022-05-10 14:21:10|176.42|174.02|175.92|173.52|176.42|174.02|175.92|173.52|0
1652192480000|2022-05-10 14:21:20|174.86|172.46|174.72|172.32|174.86|172.46|174.72|172.32|0
1652192490000|2022-05-10 14:21:30|174.44|172.04|173.38|170.98|174.44|172.04|173.32|170.92|0
1652192500000|2022-05-10 14:21:40|172.76|170.36|172.26|169.86|172.9|170.5|172.26|169.86|0
1652192510000|2022-05-10 14:21:50|172.9|170.5|172.76|170.36|172.96|170.56|172.34|169.94|0
1652192520000|2022-05-10 14:22:00|173.88|171.48|171.64|169.24|173.88|171.48|171.64|169.24|0
1652192530000|2022-05-10 14:22:10|171.36|168.96|171.08|168.68|171.78|169.38|170.94|168.54|0
1652192540000|2022-05-10 14:22:20|170.94|168.54|169.14|166.74|170.94|168.54|169.14|166.74|0
1652192550000|2022-05-10 14:22:30|169.97|167.57|170.39|167.99|170.66|168.26|169.97|167.57|0
1652192560000|2022-05-10 14:22:40|170.94|168.54|170.8|168.4|170.94|168.54|170.66|168.26|0
1652192570000|2022-05-10 14:22:50|171.08|168.68|169.76|167.36|171.08|168.68|169.76|167.36|0
1652192580000|2022-05-10 14:23:00|169.97|167.57|168.04|165.64|169.97|167.57|167.76|165.36|0
1652192590000|2022-05-10 14:23:10|168.31|165.91|168.59|166.19|168.59|166.19|168.04|165.64|0
1652192600000|2022-05-10 14:23:20|168.17|165.77|167.76|165.36|168.17|165.77|167.76|165.36|0
1652192610000|2022-05-10 14:23:30|167.9|165.5|168.45|166.05|168.45|166.05|167.9|165.5|0
1652192620000|2022-05-10 14:23:40|168.04|165.64|167.76|165.36|168.1|165.7|167.76|165.36|0
1652192630000|2022-05-10 14:23:50|167.62|165.22|168.1|165.7|168.17|165.77|167.62|165.22|0
1652192640000|2022-05-10 14:24:00|168.45|166.05|169.97|167.57|170.25|167.85|168.45|166.05|0
1652192650000|2022-05-10 14:24:10|169.34|166.94|168.31|165.91|169.42|167.02|168.31|165.91|0
1652192660000|2022-05-10 14:24:20|168.45|166.05|169.34|166.94|169.34|166.94|168.45|166.05|0
1652192670000|2022-05-10 14:24:30|169.97|167.57|170.03|167.63|170.11|167.71|169.97|167.57|0
1652192680000|2022-05-10 14:24:40|170.25|167.85|171.22|168.82|171.22|168.82|170.11|167.71|0
1652192690000|2022-05-10 14:24:50|170.52|168.12|170.38|167.98|170.66|168.26|170.38|167.98|0
1652192700000|2022-05-10 14:25:00|170.25|167.85|169.69|167.29|170.25|167.85|169.2|166.8|0
1652192710000|2022-05-10 14:25:10|169.48|167.08|169|166.6|169.48|167.08|169|166.6|0
1652192720000|2022-05-10 14:25:20|170.11|167.71|170.38|167.98|170.52|168.12|170.11|167.71|0
1652192730000|2022-05-10 14:25:30|170.52|168.12|170.24|167.84|170.66|168.26|170.24|167.84|0
1652192740000|2022-05-10 14:25:40|169|166.6|169.83|167.43|169.83|167.43|169|166.6|0
1652192750000|2022-05-10 14:25:50|169.41|167.01|169.69|167.29|169.69|167.29|169.27|166.87|0
1652192760000|2022-05-10 14:26:00|170.24|167.84|170.1|167.7|170.66|168.26|170.1|167.7|0
1652192770000|2022-05-10 14:26:10|170.31|167.91|170.8|168.4|170.8|168.4|170.31|167.91|0
1652192780000|2022-05-10 14:26:20|169.83|167.43|170.1|167.7|170.24|167.84|169.83|167.43|0
1652192790000|2022-05-10 14:26:30|171.08|168.68|170.38|167.98|171.08|168.68|170.17|167.77|0
1652192800000|2022-05-10 14:26:40|168.58|166.18|167.89|165.49|168.65|166.25|167.89|165.49|0
1652192810000|2022-05-10 14:26:50|168.1|165.7|168.03|165.63|168.17|165.77|167.76|165.36|0
1652192820000|2022-05-10 14:27:00|168.44|166.04|168.1|165.7|168.44|166.04|168.1|165.7|0
1652192830000|2022-05-10 14:27:10|167.68|165.28|166.93|164.53|167.68|165.28|166.93|164.53|0
1652192840000|2022-05-10 14:27:20|167.48|165.08|167.89|165.49|168.17|165.77|167.21|164.81|0
1652192850000|2022-05-10 14:27:30|167.41|165.01|166.45|164.05|167.41|165.01|166.45|164.05|0
1652192860000|2022-05-10 14:27:40|165.9|163.5|166.11|163.71|166.25|163.85|165.9|163.5|0
1652192870000|2022-05-10 14:27:50|165.97|163.57|165.7|163.3|166.38|163.98|165.7|163.3|0
1652192880000|2022-05-10 14:28:00|166.11|163.71|165.43|163.03|166.11|163.71|165.43|163.03|0
1652192890000|2022-05-10 14:28:10|164.61|162.21|165.15|162.75|165.15|162.75|164.61|162.21|0
1652192900000|2022-05-10 14:28:20|165.56|163.16|165.56|163.16|165.7|163.3|165.56|163.16|0
1652192910000|2022-05-10 14:28:30|165.76|163.36|164.88|162.48|165.76|163.36|164.88|162.48|0
1652192920000|2022-05-10 14:28:40|165.02|162.62|164.34|161.94|165.15|162.75|164.34|161.94|0
1652192930000|2022-05-10 14:28:50|164.61|162.21|164.47|162.07|164.61|162.21|164.47|162.07|0
1652192940000|2022-05-10 14:29:00|164.88|162.48|165.83|163.43|165.83|163.43|164.88|162.48|0
1652192950000|2022-05-10 14:29:10|166.24|163.84|166.38|163.98|166.52|164.12|166.11|163.71|0
1652192960000|2022-05-10 14:29:20|166.79|164.39|167.48|165.08|167.75|165.35|166.79|164.39|0
1652192970000|2022-05-10 14:29:30|167.96|165.56|167.2|164.8|168.03|165.63|167.2|164.8|0
1652192980000|2022-05-10 14:29:40|167.13|164.73|167.61|165.21|167.61|165.21|167.13|164.73|0
1652192990000|2022-05-10 14:29:50|167.48|165.08|167.61|165.21|167.61|165.21|166.93|164.53|0
1652193000000|2022-05-10 14:30:00|167.48|165.08|167.2|164.8|167.48|165.08|166.65|164.25|0
1652193010000|2022-05-10 14:30:10|166.93|164.53|167.82|165.42|167.82|165.42|166.93|164.53|0
1652193020000|2022-05-10 14:30:20|168.03|165.63|167.48|165.08|168.03|165.63|167.48|165.08|0
1652193030000|2022-05-10 14:30:30|166.99|164.59|166.65|164.25|166.99|164.59|166.38|163.98|0
1652193040000|2022-05-10 14:30:40|167.2|164.8|166.65|164.25|167.27|164.87|166.65|164.25|0
1652193050000|2022-05-10 14:30:50|166.86|164.46|167.2|164.8|167.4|165|166.86|164.46|0
1652193060000|2022-05-10 14:31:00|167.34|164.94|167.89|165.49|167.89|165.49|167.13|164.73|0
1652193070000|2022-05-10 14:31:10|166.38|163.98|166.44|164.04|166.44|164.04|165.69|163.29|0
1652193080000|2022-05-10 14:31:20|166.93|164.53|166.99|164.59|167.75|165.35|166.79|164.39|0
1652193090000|2022-05-10 14:31:30|166.85|164.45|166.93|164.53|167.47|165.07|166.85|164.45|0
1652193100000|2022-05-10 14:31:40|166.38|163.98|166.1|163.7|166.38|163.98|165.97|163.57|0
1652193110000|2022-05-10 14:31:50|165.97|163.57|167.2|164.8|167.2|164.8|165.97|163.57|0
1652193120000|2022-05-10 14:32:00|166.17|163.77|166.17|163.77|166.44|164.04|166.17|163.77|0
1652193130000|2022-05-10 14:32:10|166.24|163.84|165.69|163.29|166.24|163.84|165.49|163.09|0
1652193140000|2022-05-10 14:32:20|166.1|163.7|165.83|163.43|166.1|163.7|165.83|163.43|0
1652193150000|2022-05-10 14:32:30|165.56|163.16|166.79|164.39|166.79|164.39|165.56|163.16|0
1652193160000|2022-05-10 14:32:40|168.02|165.62|168.02|165.62|168.02|165.62|167.61|165.21|0
1652193170000|2022-05-10 14:32:50|167.81|165.41|168.02|165.62|168.02|165.62|167.75|165.35|0
1652193180000|2022-05-10 14:33:00|169.13|166.73|168.09|165.69|169.13|166.73|168.09|165.69|0
1652193190000|2022-05-10 14:33:10|167.34|164.94|166.24|163.84|167.68|165.28|166.1|163.7|0
1652193200000|2022-05-10 14:33:20|166.44|164.04|166.38|163.98|166.58|164.18|165.96|163.56|0
1652193210000|2022-05-10 14:33:30|166.37|163.97|165.55|163.15|166.37|163.97|165.55|163.15|0
1652193220000|2022-05-10 14:33:40|164.74|162.34|164.33|161.93|164.74|162.34|164.26|161.86|0
1652193230000|2022-05-10 14:33:50|164.87|162.47|163.24|160.84|164.87|162.47|163.24|160.84|0
1652193240000|2022-05-10 14:34:00|163.38|160.98|162.97|160.57|163.38|160.98|162.84|160.44|0
1652193250000|2022-05-10 14:34:10|162.7|160.3|163.51|161.11|163.51|161.11|162.7|160.3|0
1652193260000|2022-05-10 14:34:20|163.04|160.64|162.84|160.44|163.04|160.64|162.7|160.3|0
1652193270000|2022-05-10 14:34:30|163.11|160.71|163.78|161.38|163.78|161.38|163.11|160.71|0
1652193280000|2022-05-10 14:34:40|164.33|161.93|163.92|161.52|164.33|161.93|163.92|161.52|0
1652193290000|2022-05-10 14:34:50|164.06|161.66|164.19|161.79|164.19|161.79|164.06|161.66|0
1652193300000|2022-05-10 14:35:00|165.01|162.61|164.6|162.2|165.01|162.61|164.6|162.2|0
1652193310000|2022-05-10 14:35:10|164.19|161.79|163.78|161.38|164.19|161.79|163.78|161.38|0
1652193320000|2022-05-10 14:35:20|163.65|161.25|164.05|161.65|164.19|161.79|163.65|161.25|0
1652193330000|2022-05-10 14:35:30|163.78|161.38|164.05|161.65|164.05|161.65|163.78|161.38|0
1652193340000|2022-05-10 14:35:40|164.19|161.79|163.51|161.11|164.19|161.79|163.31|160.91|0
1652193350000|2022-05-10 14:35:50|163.38|160.98|163.11|160.71|163.51|161.11|162.97|160.57|0
1652193360000|2022-05-10 14:36:00|162.97|160.57|163.38|160.98|163.38|160.98|162.97|160.57|0
1652193370000|2022-05-10 14:36:10|164.19|161.79|163.51|161.11|164.19|161.79|163.31|160.91|0
1652193380000|2022-05-10 14:36:20|163.38|160.98|164.19|161.79|164.19|161.79|163.38|160.98|0
1652193390000|2022-05-10 14:36:30|163.51|161.11|163.1|160.7|163.51|161.11|163.1|160.7|0
1652193400000|2022-05-10 14:36:40|162.83|160.43|162.83|160.43|162.83|160.43|162.56|160.16|0
1652193410000|2022-05-10 14:36:50|162.43|160.03|162.43|160.03|162.56|160.16|162.29|159.89|0
1652193420000|2022-05-10 14:37:00|162.56|160.16|163.24|160.84|163.24|160.84|162.56|160.16|0
1652193430000|2022-05-10 14:37:10|163.37|160.97|162.83|160.43|163.37|160.97|162.83|160.43|0
1652193440000|2022-05-10 14:37:20|162.16|159.76|162.02|159.62|162.16|159.76|161.89|159.49|0
1652193450000|2022-05-10 14:37:30|162.29|159.89|162.97|160.57|163.24|160.84|162.29|159.89|0
1652193460000|2022-05-10 14:37:40|162.29|159.89|161.75|159.35|162.29|159.89|161.75|159.35|0
1652193470000|2022-05-10 14:37:50|161.08|158.68|160.54|158.14|161.35|158.95|160.54|158.14|0
1652193480000|2022-05-10 14:38:00|160.95|158.55|161.08|158.68|161.08|158.68|160.54|158.14|0
1652193490000|2022-05-10 14:38:10|160.68|158.28|159.74|157.34|160.68|158.28|159.74|157.34|0
1652193500000|2022-05-10 14:38:20|159.47|157.07|160.14|157.74|160.14|157.74|159.47|157.07|0
1652193510000|2022-05-10 14:38:30|159.74|157.34|159.87|157.47|159.87|157.47|159.61|157.21|0
1652193520000|2022-05-10 14:38:40|159.47|157.07|159.47|157.07|159.74|157.34|159.47|157.07|0
1652193530000|2022-05-10 14:38:50|159.34|156.94|159.07|156.67|159.34|156.94|159|156.6|0
1652193540000|2022-05-10 14:39:00|159.47|157.07|158.94|156.54|159.47|157.07|158.73|156.33|0
1652193550000|2022-05-10 14:39:10|158.8|156.4|159.07|156.67|159.07|156.67|158.67|156.27|0
1652193560000|2022-05-10 14:39:20|159.94|157.54|159.6|157.2|159.94|157.54|159.6|157.2|0
1652193570000|2022-05-10 14:39:30|159.07|156.67|158.8|156.4|159.07|156.67|158.8|156.4|0
1652193580000|2022-05-10 14:39:40|158.87|156.47|158.87|156.47|158.87|156.47|158.87|156.47|0
1652193590000|2022-05-10 14:39:50|159.07|156.67|158.54|156.14|159.07|156.67|158.54|156.14|0
1652193600000|2022-05-10 14:40:00|158.94|156.54|158.14|155.74|158.94|156.54|158.14|155.74|0
1652193610000|2022-05-10 14:40:10|158.27|155.87|158.8|156.4|158.94|156.54|158.27|155.87|0
1652193620000|2022-05-10 14:40:20|158.4|156|158.27|155.87|158.4|156|158.27|155.87|0
1652193630000|2022-05-10 14:40:30|158.14|155.74|158.27|155.87|158.67|156.27|158.14|155.74|0
1652193640000|2022-05-10 14:40:40|157.87|155.47|158|155.6|158|155.6|157.87|155.47|0
1652193650000|2022-05-10 14:40:50|157.87|155.47|156.81|154.41|157.87|155.47|156.81|154.41|0
1652193660000|2022-05-10 14:41:00|156.15|153.75|156.28|153.88|156.28|153.88|156.15|153.75|0
1652193670000|2022-05-10 14:41:10|155.69|153.29|155.36|152.96|155.69|153.29|155.36|152.96|0
1652193680000|2022-05-10 14:41:20|155.62|153.22|155.35|152.95|155.62|153.22|155.35|152.95|0
1652193690000|2022-05-10 14:41:30|155.48|153.08|153.73|151.33|155.48|153.08|152.46|150.06|0
1652193700000|2022-05-10 14:41:40|153.99|151.59|155.8|153.4|155.87|153.47|153.99|151.59|0
1652193710000|2022-05-10 14:41:50|155.67|153.27|156.32|153.92|156.32|153.92|155.41|153.01|0
1652193720000|2022-05-10 14:42:00|156.58|154.18|156.19|153.79|156.58|154.18|155.79|153.39|0
1652193730000|2022-05-10 14:42:10|156.32|153.92|155.79|153.39|156.32|153.92|155.66|153.26|0
1652193740000|2022-05-10 14:42:20|156.19|153.79|155.53|153.13|156.19|153.79|155.4|153|0
1652193750000|2022-05-10 14:42:30|155.79|153.39|155.27|152.87|155.79|153.39|155.27|152.87|0
1652193760000|2022-05-10 14:42:40|155.66|153.26|155.53|153.13|155.92|153.52|155.53|153.13|0
1652193770000|2022-05-10 14:42:50|155.4|153|155.33|152.93|155.53|153.13|155.14|152.74|0
1652193780000|2022-05-10 14:43:00|155.66|153.26|156.05|153.65|156.05|153.65|155.66|153.26|0
1652193790000|2022-05-10 14:43:10|155.92|153.52|155.4|153|155.92|153.52|155.4|153|0
1652193800000|2022-05-10 14:43:20|155.46|153.06|155.33|152.93|155.66|153.26|155.33|152.93|0
1652193810000|2022-05-10 14:43:30|155.4|153|156.58|154.18|156.58|154.18|155.27|152.87|0
1652193820000|2022-05-10 14:43:40|156.31|153.91|156.18|153.78|156.31|153.91|155.79|153.39|0
1652193830000|2022-05-10 14:43:50|156.38|153.98|158.29|155.89|158.29|155.89|156.38|153.98|0
1652193840000|2022-05-10 14:44:00|157.5|155.1|157.9|155.5|158.03|155.63|157.5|155.1|0
1652193850000|2022-05-10 14:44:10|158.56|156.16|159.09|156.69|159.09|156.69|158.43|156.03|0
1652193860000|2022-05-10 14:44:20|158.69|156.29|158.29|155.89|158.69|156.29|158.29|155.89|0
1652193870000|2022-05-10 14:44:30|157.76|155.36|157.24|154.84|157.76|155.36|157.1|154.7|0
1652193880000|2022-05-10 14:44:40|157.76|155.36|158.43|156.03|158.96|156.56|157.76|155.36|0
1652193890000|2022-05-10 14:44:50|158.22|155.82|159.09|156.69|159.09|156.69|158.22|155.82|0
1652193900000|2022-05-10 14:45:00|158.82|156.42|158.42|156.02|158.96|156.56|158.42|156.02|0
1652193910000|2022-05-10 14:45:10|158.03|155.63|158.69|156.29|158.69|156.29|158.03|155.63|0
1652193920000|2022-05-10 14:45:20|158.56|156.16|157.76|155.36|158.56|156.16|157.76|155.36|0
1652193930000|2022-05-10 14:45:30|158.03|155.63|156.84|154.44|158.03|155.63|156.44|154.04|0
1652193940000|2022-05-10 14:45:40|156.71|154.31|156.51|154.11|156.71|154.31|156.05|153.65|0
1652193950000|2022-05-10 14:45:50|156.57|154.17|157.1|154.7|157.1|154.7|156.57|154.17|0
1652193960000|2022-05-10 14:46:00|157.3|154.9|156.77|154.37|157.37|154.97|156.77|154.37|0
1652193970000|2022-05-10 14:46:10|156.57|154.17|155.98|153.58|156.57|154.17|155.98|153.58|0
1652193980000|2022-05-10 14:46:20|155.92|153.52|155.26|152.86|155.92|153.52|155.13|152.73|0
1652193990000|2022-05-10 14:46:30|154.74|152.34|154.74|152.34|155.13|152.73|154.74|152.34|0
1652194000000|2022-05-10 14:46:40|154.61|152.21|153.95|151.55|154.61|152.21|153.95|151.55|0
1652194010000|2022-05-10 14:46:50|154.35|151.95|154.48|152.08|154.48|152.08|154.08|151.68|0
1652194020000|2022-05-10 14:47:00|154.61|152.21|155.32|152.92|155.32|152.92|154.48|152.08|0
1652194030000|2022-05-10 14:47:10|154.87|152.47|153.95|151.55|154.87|152.47|153.95|151.55|0
1652194040000|2022-05-10 14:47:20|153.43|151.03|153.43|151.03|153.56|151.16|153.43|151.03|0
1652194050000|2022-05-10 14:47:30|153.69|151.29|153.3|150.9|153.82|151.42|153.3|150.9|0
1652194060000|2022-05-10 14:47:40|153.43|151.03|153.17|150.77|153.43|151.03|152.91|150.51|0
1652194070000|2022-05-10 14:47:50|152.91|150.51|152.39|149.99|152.91|150.51|152.14|149.74|0
1652194080000|2022-05-10 14:48:00|152.65|150.25|153.04|150.64|153.04|150.64|152.65|150.25|0
1652194090000|2022-05-10 14:48:10|153.3|150.9|152.26|149.86|153.3|150.9|152.26|149.86|0
1652194100000|2022-05-10 14:48:20|152.39|149.99|152.01|149.61|152.52|150.12|152.01|149.61|0
1652194110000|2022-05-10 14:48:30|152.13|149.73|152|149.6|152.26|149.86|152|149.6|0
1652194120000|2022-05-10 14:48:40|151.75|149.35|150.97|148.57|151.75|149.35|150.97|148.57|0
1652194130000|2022-05-10 14:48:50|150.84|148.44|150.07|147.67|150.84|148.44|150.07|147.67|0
1652194140000|2022-05-10 14:49:00|149.94|147.54|150.33|147.93|150.33|147.93|149.82|147.42|0
1652194150000|2022-05-10 14:49:10|149.94|147.54|151.23|148.83|151.23|148.83|149.56|147.16|0
1652194160000|2022-05-10 14:49:20|151.55|149.15|151.87|149.47|152.13|149.73|151.48|149.08|0
1652194170000|2022-05-10 14:49:30|151.61|149.21|152.13|149.73|152.26|149.86|151.61|149.21|0
1652194180000|2022-05-10 14:49:40|151.74|149.34|152.51|150.11|152.51|150.11|151.48|149.08|0
1652194190000|2022-05-10 14:49:50|151.55|149.15|152.26|149.86|152.26|149.86|151.55|149.15|0
1652194200000|2022-05-10 14:50:00|151.35|148.95|150.84|148.44|151.61|149.21|150.84|148.44|0
1652194210000|2022-05-10 14:50:10|149.94|147.54|150.01|147.61|150.07|147.67|149.94|147.54|0
1652194220000|2022-05-10 14:50:20|150.13|147.73|149.43|147.03|150.13|147.73|149.43|147.03|0
1652194230000|2022-05-10 14:50:30|149.18|146.78|149.05|146.65|149.18|146.78|148.92|146.52|0
1652194240000|2022-05-10 14:50:40|148.03|145.63|147.97|145.57|148.29|145.89|147.97|145.57|0
1652194250000|2022-05-10 14:50:50|148.03|145.63|148.29|145.89|148.29|145.89|147.91|145.51|0
1652194260000|2022-05-10 14:51:00|149.18|146.78|149.56|147.16|149.56|147.16|149.11|146.71|0
1652194270000|2022-05-10 14:51:10|149.94|147.54|149.94|147.54|150.33|147.93|149.94|147.54|0
1652194280000|2022-05-10 14:51:20|151.48|149.08|150.97|148.57|151.48|149.08|150.58|148.18|0
1652194290000|2022-05-10 14:51:30|151.22|148.82|151.61|149.21|151.61|149.21|150.97|148.57|0
1652194300000|2022-05-10 14:51:40|151.35|148.95|150.97|148.57|152.12|149.72|150.97|148.57|0
1652194310000|2022-05-10 14:51:50|151.87|149.47|152.77|150.37|152.77|150.37|151.87|149.47|0
1652194320000|2022-05-10 14:52:00|152.64|150.24|152.64|150.24|152.77|150.37|152.51|150.11|0
1652194330000|2022-05-10 14:52:10|152.25|149.85|153.03|150.63|153.03|150.63|152.25|149.85|0
1652194340000|2022-05-10 14:52:20|153.42|151.02|152.9|150.5|153.42|151.02|152.77|150.37|0
1652194350000|2022-05-10 14:52:30|152.25|149.85|151.54|149.14|152.25|149.85|151.54|149.14|0
1652194360000|2022-05-10 14:52:40|151.48|149.08|151.61|149.21|151.99|149.59|151.48|149.08|0
1652194370000|2022-05-10 14:52:50|151.35|148.95|151.74|149.34|151.74|149.34|151.35|148.95|0
1652194380000|2022-05-10 14:53:00|151.48|149.08|150.71|148.31|151.48|149.08|150.71|148.31|0
1652194390000|2022-05-10 14:53:10|150.84|148.44|150.71|148.31|150.96|148.56|150.71|148.31|0
1652194400000|2022-05-10 14:53:20|151.09|148.69|151.09|148.69|151.86|149.46|151.09|148.69|0
1652194410000|2022-05-10 14:53:30|151.22|148.82|152.51|150.11|152.64|150.24|151.22|148.82|0
1652194420000|2022-05-10 14:53:40|152.64|150.24|153.03|150.63|153.03|150.63|152.51|150.11|0
1652194430000|2022-05-10 14:53:50|152.77|150.37|152.64|150.24|153.03|150.63|152.64|150.24|0
1652194440000|2022-05-10 14:54:00|152.9|150.5|153.93|151.53|153.93|151.53|152.9|150.5|0
1652194450000|2022-05-10 14:54:10|153.86|151.46|155.23|152.83|155.23|152.83|153.86|151.46|0
1652194460000|2022-05-10 14:54:20|155.36|152.96|154.84|152.44|155.36|152.96|154.84|152.44|0
1652194470000|2022-05-10 14:54:30|155.1|152.7|156.15|153.75|156.15|153.75|155.1|152.7|0
1652194480000|2022-05-10 14:54:40|156.02|153.62|155.1|152.7|156.15|153.75|155.1|152.7|0
1652194490000|2022-05-10 14:54:50|155.23|152.83|155.23|152.83|155.23|152.83|154.97|152.57|0
1652194500000|2022-05-10 14:55:00|154.97|152.57|153.93|151.53|154.97|152.57|153.93|151.53|0
1652194510000|2022-05-10 14:55:10|154.06|151.66|153.54|151.14|154.19|151.79|153.54|151.14|0
1652194520000|2022-05-10 14:55:20|152.64|150.24|152.51|150.11|152.64|150.24|152.51|150.11|0
1652194530000|2022-05-10 14:55:30|151.73|149.33|152.25|149.85|152.51|150.11|151.73|149.33|0
1652194540000|2022-05-10 14:55:40|152.38|149.98|152.51|150.11|152.51|150.11|152.38|149.98|0
1652194550000|2022-05-10 14:55:50|152.12|149.72|152.76|150.36|152.76|150.36|152.12|149.72|0
1652194560000|2022-05-10 14:56:00|152.38|149.98|152.63|150.23|153.02|150.62|152.38|149.98|0
1652194570000|2022-05-10 14:56:10|152.51|150.11|153.67|151.27|154.58|152.18|152.51|150.11|0
1652194580000|2022-05-10 14:56:20|153.15|150.75|152.63|150.23|153.15|150.75|152.5|150.1|0
1652194590000|2022-05-10 14:56:30|152.25|149.85|153.41|151.01|153.41|151.01|152.25|149.85|0
1652194600000|2022-05-10 14:56:40|152.76|150.36|153.54|151.14|153.8|151.4|152.76|150.36|0
1652194610000|2022-05-10 14:56:50|154.06|151.66|153.54|151.14|154.06|151.66|153.28|150.88|0
1652194620000|2022-05-10 14:57:00|153.93|151.53|153.54|151.14|153.93|151.53|153.34|150.94|0
1652194630000|2022-05-10 14:57:10|153.28|150.88|152.63|150.23|153.28|150.88|152.63|150.23|0
1652194640000|2022-05-10 14:57:20|152.5|150.1|152.37|149.97|152.5|150.1|152.31|149.91|0
1652194650000|2022-05-10 14:57:30|153.02|150.62|152.37|149.97|153.02|150.62|151.99|149.59|0
1652194660000|2022-05-10 14:57:40|152.25|149.85|153.02|150.62|153.02|150.62|152.25|149.85|0
1652194670000|2022-05-10 14:57:50|153.54|151.14|153.28|150.88|153.54|151.14|153.28|150.88|0
1652194680000|2022-05-10 14:58:00|154.32|151.92|153.99|151.59|154.32|151.92|153.99|151.59|0
1652194690000|2022-05-10 14:58:10|154.19|151.79|154.45|152.05|154.58|152.18|154.06|151.66|0
1652194700000|2022-05-10 14:58:20|154.19|151.79|153.41|151.01|154.19|151.79|153.41|151.01|0
1652194710000|2022-05-10 14:58:30|154.06|151.66|154.58|152.18|154.71|152.31|154.06|151.66|0
1652194720000|2022-05-10 14:58:40|154.64|152.24|154.58|152.18|154.84|152.44|154.58|152.18|0
1652194730000|2022-05-10 14:58:50|154.71|152.31|154.58|152.18|154.71|152.31|154.32|151.92|0
1652194740000|2022-05-10 14:59:00|154.84|152.44|153.8|151.4|154.84|152.44|153.54|151.14|0
1652194750000|2022-05-10 14:59:10|153.41|151.01|152.76|150.36|153.54|151.14|152.63|150.23|0
1652194760000|2022-05-10 14:59:20|152.5|150.1|151.21|148.81|152.5|150.1|150.96|148.56|0
1652194770000|2022-05-10 14:59:30|150.57|148.17|150.7|148.3|150.7|148.3|150.57|148.17|0
1652194780000|2022-05-10 14:59:40|151.02|148.62|151.73|149.33|151.73|149.33|151.02|148.62|0
1652194790000|2022-05-10 14:59:50|151.6|149.2|151.08|148.68|151.6|149.2|151.08|148.68|0
1652194800000|2022-05-10 15:00:00|150.31|147.91|150.83|148.43|151.47|149.07|150.31|147.91|0
1652194810000|2022-05-10 15:00:10|151.47|149.07|150.31|147.91|151.47|149.07|150.31|147.91|0
1652194820000|2022-05-10 15:00:20|150.7|148.3|151.85|149.45|151.85|149.45|150.7|148.3|0
1652194830000|2022-05-10 15:00:30|151.98|149.58|150.95|148.55|151.98|149.58|150.95|148.55|0
1652194840000|2022-05-10 15:00:40|150.83|148.43|150.44|148.04|151.08|148.68|150.44|148.04|0
1652194850000|2022-05-10 15:00:50|150.57|148.17|149.67|147.27|150.57|148.17|149.67|147.27|0
1652194860000|2022-05-10 15:01:00|149.93|147.53|150.76|148.36|150.76|148.36|149.93|147.53|0
1652194870000|2022-05-10 15:01:10|150.31|147.91|150.95|148.55|150.95|148.55|150.31|147.91|0
1652194880000|2022-05-10 15:01:20|151.21|148.81|150.83|148.43|151.21|148.81|150.57|148.17|0
1652194890000|2022-05-10 15:01:30|151.21|148.81|151.72|149.32|152.37|149.97|151.21|148.81|0
1652194900000|2022-05-10 15:01:40|151.85|149.45|151.85|149.45|152.24|149.84|151.85|149.45|0
1652194910000|2022-05-10 15:01:50|151.47|149.07|151.34|148.94|151.66|149.26|151.34|148.94|0
1652194920000|2022-05-10 15:02:00|151.6|149.2|151.21|148.81|152.37|149.97|151.21|148.81|0
1652194930000|2022-05-10 15:02:10|151.59|149.19|151.34|148.94|151.85|149.45|151.34|148.94|0
1652194940000|2022-05-10 15:02:20|151.59|149.19|153.98|151.58|155.35|152.95|151.59|149.19|0
1652194950000|2022-05-10 15:02:30|153.66|151.26|152.75|150.35|153.79|151.39|152.75|150.35|0
1652194960000|2022-05-10 15:02:40|152.82|150.42|153.01|150.61|153.01|150.61|152.63|150.23|0
1652194970000|2022-05-10 15:02:50|152.75|150.35|151.85|149.45|153.14|150.74|151.85|149.45|0
1652194980000|2022-05-10 15:03:00|151.78|149.38|151.72|149.32|151.98|149.58|151.72|149.32|0
1652194990000|2022-05-10 15:03:10|151.59|149.19|151.98|149.58|152.11|149.71|151.59|149.19|0
1652195000000|2022-05-10 15:03:20|151.59|149.19|150.05|147.65|151.59|149.19|150.05|147.65|0
1652195010000|2022-05-10 15:03:30|150.18|147.78|149.8|147.4|150.18|147.78|149.8|147.4|0
1652195020000|2022-05-10 15:03:40|149.67|147.27|148.14|145.74|149.67|147.27|148.14|145.74|0
1652195030000|2022-05-10 15:03:50|148.52|146.12|147.38|144.98|148.52|146.12|147.38|144.98|0
1652195040000|2022-05-10 15:04:00|147.26|144.86|146.37|143.97|147.26|144.86|146.25|143.85|0
1652195050000|2022-05-10 15:04:10|146.31|143.91|147.51|145.11|147.51|145.11|146.31|143.91|0
1652195060000|2022-05-10 15:04:20|147.13|144.73|146.75|144.35|147.13|144.73|146.75|144.35|0
1652195070000|2022-05-10 15:04:30|146.88|144.48|145.99|143.59|146.88|144.48|145.99|143.59|0
1652195080000|2022-05-10 15:04:40|146.25|143.85|146.25|143.85|146.62|144.22|146.25|143.85|0
1652195090000|2022-05-10 15:04:50|145.99|143.59|147.63|145.23|147.63|145.23|145.99|143.59|0
1652195100000|2022-05-10 15:05:00|147.89|145.49|146.88|144.48|147.89|145.49|146.88|144.48|0
1652195110000|2022-05-10 15:05:10|146.75|144.35|146.31|143.91|146.75|144.35|146.31|143.91|0
1652195120000|2022-05-10 15:05:20|146.62|144.22|145.99|143.59|146.62|144.22|145.99|143.59|0
1652195130000|2022-05-10 15:05:30|145.74|143.34|145.49|143.09|146.25|143.85|145.49|143.09|0
1652195140000|2022-05-10 15:05:40|144.74|142.34|144.24|141.84|144.74|142.34|144.24|141.84|0
1652195150000|2022-05-10 15:05:50|143.99|141.59|143.99|141.59|144.11|141.71|143.99|141.59|0
1652195160000|2022-05-10 15:06:00|144.05|141.65|143.12|140.72|144.05|141.65|143.12|140.72|0
1652195170000|2022-05-10 15:06:10|142.8|140.4|142.99|140.59|142.99|140.59|142.8|140.4|0
1652195180000|2022-05-10 15:06:20|143.12|140.72|143.99|141.59|143.99|141.59|142.99|140.59|0
1652195190000|2022-05-10 15:06:30|143.92|141.52|144.61|142.21|145.11|142.71|143.92|141.52|0
1652195200000|2022-05-10 15:06:40|144.49|142.09|145.05|142.65|145.42|143.02|144.49|142.09|0
1652195210000|2022-05-10 15:06:50|145.24|142.84|144.18|141.78|145.24|142.84|142.75|140.35|0
1652195220000|2022-05-10 15:07:00|144.42|142.02|145.82|143.42|145.82|143.42|144.42|142.02|0
1652195230000|2022-05-10 15:07:10|145.7|143.3|145.95|143.55|145.95|143.55|145.57|143.17|0
1652195240000|2022-05-10 15:07:20|146.2|143.8|144.3|141.9|146.2|143.8|144.3|141.9|0
1652195250000|2022-05-10 15:07:30|144.42|142.02|144.42|142.02|144.55|142.15|144.42|142.02|0
1652195260000|2022-05-10 15:07:40|144.3|141.9|143.92|141.52|144.3|141.9|143.92|141.52|0
1652195270000|2022-05-10 15:07:50|144.05|141.65|143.49|141.09|144.05|141.65|143.43|141.03|0
1652195280000|2022-05-10 15:08:00|144.17|141.77|144.05|141.65|144.17|141.77|143.43|141.03|0
1652195290000|2022-05-10 15:08:10|144.3|141.9|143.55|141.15|144.3|141.9|143.55|141.15|0
1652195300000|2022-05-10 15:08:20|143.68|141.28|143.55|141.15|143.68|141.28|143.43|141.03|0
1652195310000|2022-05-10 15:08:30|143.36|140.96|143.05|140.65|143.55|141.15|143.05|140.65|0
1652195320000|2022-05-10 15:08:40|143.43|141.03|143.67|141.27|143.67|141.27|143.18|140.78|0
1652195330000|2022-05-10 15:08:50|143.55|141.15|143.05|140.65|143.55|141.15|143.05|140.65|0
1652195340000|2022-05-10 15:09:00|142.81|140.41|142.19|139.79|143.18|140.78|142.19|139.79|0
1652195350000|2022-05-10 15:09:10|142.68|140.28|142.31|139.91|143.48|141.08|142.31|139.91|0
1652195360000|2022-05-10 15:09:20|142.56|140.16|143.3|140.9|143.3|140.9|142.56|140.16|0
1652195370000|2022-05-10 15:09:30|142.86|140.46|142.31|139.91|142.86|140.46|142.31|139.91|0
1652195380000|2022-05-10 15:09:40|142.43|140.03|141.87|139.47|142.43|140.03|141.87|139.47|0
1652195390000|2022-05-10 15:09:50|141.69|139.29|141.81|139.41|141.81|139.41|141.5|139.1|0
1652195400000|2022-05-10 15:10:00|141.32|138.92|141.57|139.17|141.94|139.54|141.32|138.92|0
1652195410000|2022-05-10 15:10:10|141.69|139.29|140.34|137.94|141.69|139.29|140.34|137.94|0
1652195420000|2022-05-10 15:10:20|140.46|138.06|140.21|137.81|140.46|138.06|140.21|137.81|0
1652195430000|2022-05-10 15:10:30|140.46|138.06|140.71|138.31|140.83|138.43|140.46|138.06|0
1652195440000|2022-05-10 15:10:40|140.76|138.36|140.46|138.06|140.76|138.36|140.34|137.94|0
1652195450000|2022-05-10 15:10:50|140.34|137.94|143.17|140.77|143.17|140.77|140.09|137.69|0
1652195460000|2022-05-10 15:11:00|143.42|141.02|144.17|141.77|144.17|141.77|143.36|140.96|0
1652195470000|2022-05-10 15:11:10|144.67|142.27|143.67|141.27|144.67|142.27|143.67|141.27|0
1652195480000|2022-05-10 15:11:20|144.04|141.64|144.04|141.64|144.04|141.64|143.86|141.46|0
1652195490000|2022-05-10 15:11:30|143.3|140.9|143.3|140.9|143.42|141.02|143.17|140.77|0
1652195500000|2022-05-10 15:11:40|142.06|139.66|142.8|140.4|142.8|140.4|142.06|139.66|0
1652195510000|2022-05-10 15:11:50|143.17|140.77|143.05|140.65|143.17|140.77|142.93|140.53|0
1652195520000|2022-05-10 15:12:00|142.55|140.15|143.42|141.02|143.42|141.02|142.55|140.15|0
1652195530000|2022-05-10 15:12:10|143.3|140.9|143.79|141.39|143.79|141.39|142.8|140.4|0
1652195540000|2022-05-10 15:12:20|143.05|140.65|142.92|140.52|143.17|140.77|142.68|140.28|0
1652195550000|2022-05-10 15:12:30|142.55|140.15|143.3|140.9|143.54|141.14|142.55|140.15|0
1652195560000|2022-05-10 15:12:40|143.17|140.77|144.42|142.02|144.42|142.02|143.17|140.77|0
1652195570000|2022-05-10 15:12:50|143.92|141.52|143.92|141.52|143.92|141.52|143.79|141.39|0
1652195580000|2022-05-10 15:13:00|144.1|141.7|143.6|141.2|144.1|141.7|143.17|140.77|0
1652195590000|2022-05-10 15:13:10|143.54|141.14|143.05|140.65|143.54|141.14|143.05|140.65|0
1652195600000|2022-05-10 15:13:20|143.42|141.02|142.43|140.03|143.42|141.02|142.43|140.03|0
1652195610000|2022-05-10 15:13:30|142.92|140.52|142.55|140.15|142.92|140.52|142.36|139.96|0
1652195620000|2022-05-10 15:13:40|142.43|140.03|143.42|141.02|143.42|141.02|142.24|139.84|0
1652195630000|2022-05-10 15:13:50|142.92|140.52|142.92|140.52|142.92|140.52|142.43|140.03|0
1652195640000|2022-05-10 15:14:00|142.3|139.9|141.69|139.29|142.3|139.9|141.32|138.92|0
1652195650000|2022-05-10 15:14:10|141.56|139.16|141.07|138.67|141.56|139.16|141.07|138.67|0
1652195660000|2022-05-10 15:14:20|141.19|138.79|141.37|138.97|141.81|139.41|141.19|138.79|0
1652195670000|2022-05-10 15:14:30|141.56|139.16|140.21|137.81|141.56|139.16|140.21|137.81|0
1652195680000|2022-05-10 15:14:40|139.96|137.56|139.96|137.56|139.96|137.56|139.84|137.44|0
1652195690000|2022-05-10 15:14:50|139.72|137.32|138.99|136.59|139.84|137.44|138.99|136.59|0
1652195700000|2022-05-10 15:15:00|138.86|136.46|139.11|136.71|139.11|136.71|138.5|136.1|0
1652195710000|2022-05-10 15:15:10|138.68|136.28|138.26|135.86|138.68|136.28|138.13|135.73|0
1652195720000|2022-05-10 15:15:20|137.95|135.55|138.86|136.46|138.86|136.46|137.95|135.55|0
1652195730000|2022-05-10 15:15:30|139.47|137.07|137.77|135.37|139.47|137.07|137.77|135.37|0
1652195740000|2022-05-10 15:15:40|139.91|137.51|139.06|136.66|139.91|137.51|139.06|136.66|0
1652195750000|2022-05-10 15:15:50|139.18|136.78|139.78|137.38|139.78|137.38|138.93|136.53|0
1652195760000|2022-05-10 15:16:00|139.54|137.14|140.57|138.17|140.64|138.24|139.54|137.14|0
1652195770000|2022-05-10 15:16:10|140.88|138.48|142.11|139.71|142.11|139.71|140.76|138.36|0
1652195780000|2022-05-10 15:16:20|141.8|139.4|140.51|138.11|141.86|139.46|140.51|138.11|0
1652195790000|2022-05-10 15:16:30|140.03|137.63|141.25|138.85|141.25|138.85|140.03|137.63|0
1652195800000|2022-05-10 15:16:40|141.49|139.09|141.49|139.09|141.49|139.09|141.18|138.78|0
1652195810000|2022-05-10 15:16:50|141.74|139.34|142.6|140.2|142.84|140.44|141.74|139.34|0
1652195820000|2022-05-10 15:17:00|143.18|140.78|142.69|140.29|143.18|140.78|142.69|140.29|0
1652195830000|2022-05-10 15:17:10|143.06|140.66|142.93|140.53|143.55|141.15|142.93|140.53|0
1652195840000|2022-05-10 15:17:20|143.06|140.66|143.55|141.15|143.55|141.15|143.06|140.66|0
1652195850000|2022-05-10 15:17:30|143.12|140.72|142.62|140.22|143.12|140.72|142.56|140.16|0
1652195860000|2022-05-10 15:17:40|141.82|139.42|142.19|139.79|142.44|140.04|141.82|139.42|0
1652195870000|2022-05-10 15:17:50|142.07|139.67|141.94|139.54|142.31|139.91|141.94|139.54|0
1652195880000|2022-05-10 15:18:00|143.18|140.78|144.17|141.77|144.17|141.77|142.56|140.16|0
1652195890000|2022-05-10 15:18:10|143.55|141.15|143.74|141.34|143.74|141.34|143.55|141.15|0
1652195900000|2022-05-10 15:18:20|143.68|141.28|143.68|141.28|143.8|141.4|143.3|140.9|0
1652195910000|2022-05-10 15:18:30|143.3|140.9|143.55|141.15|143.55|141.15|143.3|140.9|0
1652195920000|2022-05-10 15:18:40|143.68|141.28|143.86|141.46|143.86|141.46|143.43|141.03|0
1652195930000|2022-05-10 15:18:50|144.55|142.15|144.8|142.4|144.8|142.4|144.55|142.15|0
1652195940000|2022-05-10 15:19:00|145.17|142.77|144.67|142.27|145.42|143.02|144.67|142.27|0
1652195950000|2022-05-10 15:19:10|144.55|142.15|144.92|142.52|145.1|142.7|144.55|142.15|0
1652195960000|2022-05-10 15:19:20|145.29|142.89|144.92|142.52|145.29|142.89|144.92|142.52|0
1652195970000|2022-05-10 15:19:30|145.35|142.95|146.3|143.9|146.3|143.9|145.35|142.95|0
1652195980000|2022-05-10 15:19:40|146.05|143.65|147.05|144.65|147.62|145.22|146.04|143.64|0
1652195990000|2022-05-10 15:19:50|146.92|144.52|147.55|145.15|147.55|145.15|146.92|144.52|0
1652196000000|2022-05-10 15:20:00|147.68|145.28|147.43|145.03|147.68|145.28|147.43|145.03|0
1652196010000|2022-05-10 15:20:10|147.55|145.15|147.43|145.03|147.68|145.28|147.43|145.03|0
1652196020000|2022-05-10 15:20:20|145.67|143.27|145.67|143.27|145.67|143.27|145.67|143.27|0
1652196030000|2022-05-10 15:20:30|146.29|143.89|146.04|143.64|146.29|143.89|145.79|143.39|0
1652196040000|2022-05-10 15:20:40|146.17|143.77|146.55|144.15|146.55|144.15|146.04|143.64|0
1652196050000|2022-05-10 15:20:50|146.42|144.02|146.92|144.52|146.92|144.52|146.42|144.02|0
1652196060000|2022-05-10 15:21:00|147.17|144.77|146.48|144.08|147.17|144.77|146.42|144.02|0
1652196070000|2022-05-10 15:21:10|146.17|143.77|145.04|142.64|146.17|143.77|145.04|142.64|0
1652196080000|2022-05-10 15:21:20|145.17|142.77|145.17|142.77|145.54|143.14|145.04|142.64|0
1652196090000|2022-05-10 15:21:30|145.04|142.64|144.73|142.33|145.42|143.02|144.73|142.33|0
1652196100000|2022-05-10 15:21:40|145.85|143.45|144.67|142.27|145.85|143.45|144.67|142.27|0
1652196110000|2022-05-10 15:21:50|144.92|142.52|144.92|142.52|145.17|142.77|144.92|142.52|0
1652196120000|2022-05-10 15:22:00|144.67|142.27|144.79|142.39|144.79|142.39|144.67|142.27|0
1652196130000|2022-05-10 15:22:10|145.17|142.77|144.92|142.52|145.17|142.77|144.92|142.52|0
1652196140000|2022-05-10 15:22:20|144.67|142.27|145.92|143.52|145.92|143.52|144.67|142.27|0
1652196150000|2022-05-10 15:22:30|146.04|143.64|146.17|143.77|146.17|143.77|145.79|143.39|0
1652196160000|2022-05-10 15:22:40|146.42|144.02|145.79|143.39|146.42|144.02|145.79|143.39|0
1652196170000|2022-05-10 15:22:50|144.91|142.51|145.92|143.52|145.92|143.52|144.91|142.51|0
1652196180000|2022-05-10 15:23:00|146.04|143.64|145.41|143.01|146.04|143.64|145.41|143.01|0
1652196190000|2022-05-10 15:23:10|145.16|142.76|145.66|143.26|145.66|143.26|145.16|142.76|0
1652196200000|2022-05-10 15:23:20|144.79|142.39|144.29|141.89|145.04|142.64|144.29|141.89|0
1652196210000|2022-05-10 15:23:30|143.79|141.39|143.54|141.14|143.79|141.39|142.92|140.52|0
1652196220000|2022-05-10 15:23:40|143.11|140.71|143.92|141.52|143.92|141.52|143.11|140.71|0
1652196230000|2022-05-10 15:23:50|143.67|141.27|144.22|141.82|144.22|141.82|143.42|141.02|0
1652196240000|2022-05-10 15:24:00|144.66|142.26|143.42|141.02|144.66|142.26|143.17|140.77|0
1652196250000|2022-05-10 15:24:10|143.54|141.14|143.05|140.65|143.54|141.14|143.05|140.65|0
1652196260000|2022-05-10 15:24:20|142.8|140.4|141.94|139.54|142.8|140.4|141.94|139.54|0
1652196270000|2022-05-10 15:24:30|141.57|139.17|141.32|138.92|141.57|139.17|141.2|138.8|0
1652196280000|2022-05-10 15:24:40|140.71|138.31|140.58|138.18|141.07|138.67|140.4|138|0
1652196290000|2022-05-10 15:24:50|140.46|138.06|140.83|138.43|140.83|138.43|140.46|138.06|0
1652196300000|2022-05-10 15:25:00|140.64|138.24|140.21|137.81|140.64|138.24|140.21|137.81|0
1652196310000|2022-05-10 15:25:10|140.34|137.94|139.97|137.57|140.46|138.06|139.73|137.33|0
1652196320000|2022-05-10 15:25:20|140.4|138|140.7|138.3|140.7|138.3|140.4|138|0
1652196330000|2022-05-10 15:25:30|140.2|137.8|139.1|136.7|140.2|137.8|139.1|136.7|0
1652196340000|2022-05-10 15:25:40|138.49|136.09|139.78|137.38|139.78|137.38|138.49|136.09|0
1652196350000|2022-05-10 15:25:50|139.53|137.13|138.99|136.59|139.53|137.13|138.99|136.59|0
1652196360000|2022-05-10 15:26:00|138.93|136.53|139.78|137.38|139.78|137.38|138.93|136.53|0
1652196370000|2022-05-10 15:26:10|139.9|137.5|139.11|136.71|139.9|137.5|139.11|136.71|0
1652196380000|2022-05-10 15:26:20|139.29|136.89|139.17|136.77|139.29|136.89|139.05|136.65|0
1652196390000|2022-05-10 15:26:30|139.05|136.65|139.41|137.01|140.39|137.99|139.05|136.65|0
1652196400000|2022-05-10 15:26:40|139.53|137.13|139.78|137.38|139.9|137.5|139.53|137.13|0
1652196410000|2022-05-10 15:26:50|140.63|138.23|140.88|138.48|140.88|138.48|140.26|137.86|0
1652196420000|2022-05-10 15:27:00|141|138.6|141.73|139.33|141.73|139.33|141|138.6|0
1652196430000|2022-05-10 15:27:10|141.86|139.46|142.84|140.44|142.84|140.44|141.86|139.46|0
1652196440000|2022-05-10 15:27:20|143.21|140.81|143.71|141.31|144.14|141.74|143.21|140.81|0
1652196450000|2022-05-10 15:27:30|143.46|141.06|142.53|140.13|143.46|141.06|142.53|140.13|0
1652196460000|2022-05-10 15:27:40|142.23|139.83|142.04|139.64|142.23|139.83|142.04|139.64|0
1652196470000|2022-05-10 15:27:50|142.35|139.95|142.96|140.56|143.21|140.81|142.35|139.95|0
1652196480000|2022-05-10 15:28:00|142.84|140.44|142.72|140.32|142.96|140.56|142.59|140.19|0
1652196490000|2022-05-10 15:28:10|141.86|139.46|141.61|139.21|141.91|139.51|141.61|139.21|0
1652196500000|2022-05-10 15:28:20|141.49|139.09|140.63|138.23|141.49|139.09|139.77|137.37|0
1652196510000|2022-05-10 15:28:30|140.32|137.92|139.77|137.37|140.38|137.98|139.77|137.37|0
1652196520000|2022-05-10 15:28:40|139.29|136.89|139.29|136.89|139.65|137.25|139.29|136.89|0
1652196530000|2022-05-10 15:28:50|139.17|136.77|138.98|136.58|139.17|136.77|138.68|136.28|0
1652196540000|2022-05-10 15:29:00|138.56|136.16|138.74|136.34|138.98|136.58|138.56|136.16|0
1652196550000|2022-05-10 15:29:10|138.8|136.4|137.83|135.43|138.8|136.4|137.83|135.43|0
1652196560000|2022-05-10 15:29:20|137.71|135.31|139.71|137.31|139.71|137.31|137.71|135.31|0
1652196570000|2022-05-10 15:29:30|141.85|139.45|142.1|139.7|142.16|139.76|141.61|139.21|0
1652196580000|2022-05-10 15:29:40|142.22|139.82|143.33|140.93|143.46|141.06|142.22|139.82|0
1652196590000|2022-05-10 15:29:50|144.08|141.68|143.46|141.06|144.08|141.68|143.33|140.93|0
1652196600000|2022-05-10 15:30:00|143.95|141.55|143.33|140.93|143.95|141.55|143.33|140.93|0
1652196610000|2022-05-10 15:30:10|142.96|140.56|142.59|140.19|142.96|140.56|142.28|139.88|0
1652196620000|2022-05-10 15:30:20|142.28|139.88|142.96|140.56|142.96|140.56|142.28|139.88|0
1652196630000|2022-05-10 15:30:30|143.83|141.43|144.7|142.3|145.32|142.92|143.83|141.43|0
1652196640000|2022-05-10 15:30:40|144.45|142.05|142.93|140.53|144.45|142.05|142.93|140.53|0
1652196650000|2022-05-10 15:30:50|142.68|140.28|142.62|140.22|142.68|140.28|142.19|139.79|0
1652196660000|2022-05-10 15:31:00|142.68|140.28|142.31|139.91|142.68|140.28|142.31|139.91|0
1652196670000|2022-05-10 15:31:10|142.43|140.03|142.56|140.16|142.86|140.46|142.43|140.03|0
1652196680000|2022-05-10 15:31:20|142.99|140.59|144.73|142.33|144.73|142.33|142.8|140.4|0
1652196690000|2022-05-10 15:31:30|144.54|142.14|144.17|141.77|144.54|142.14|143.05|140.65|0
1652196700000|2022-05-10 15:31:40|144.29|141.89|144.29|141.89|144.42|142.02|144.29|141.89|0
1652196710000|2022-05-10 15:31:50|144.17|141.77|143.8|141.4|144.79|142.39|143.8|141.4|0
1652196720000|2022-05-10 15:32:00|143.55|141.15|144.29|141.89|144.29|141.89|143.48|141.08|0
1652196730000|2022-05-10 15:32:10|143.42|141.02|142.55|140.15|143.42|141.02|142.55|140.15|0
1652196740000|2022-05-10 15:32:20|142.31|139.91|140.95|138.55|142.43|140.03|140.95|138.55|0
1652196750000|2022-05-10 15:32:30|140.58|138.18|140.95|138.55|140.95|138.55|140.58|138.18|0
1652196760000|2022-05-10 15:32:40|140.4|138|139.97|137.57|140.4|138|139.85|137.45|0
1652196770000|2022-05-10 15:32:50|139.48|137.08|138.87|136.47|139.85|137.45|138.75|136.35|0
1652196780000|2022-05-10 15:33:00|138.38|135.98|138.02|135.62|138.38|135.98|137.9|135.5|0
1652196790000|2022-05-10 15:33:10|137.05|134.65|136.5|134.1|137.05|134.65|136.45|134.05|0
1652196800000|2022-05-10 15:33:20|136.93|134.53|137.17|134.77|137.17|134.77|136.93|134.53|0
1652196810000|2022-05-10 15:33:30|137.53|135.13|137.9|135.5|137.9|135.5|137.53|135.13|0
1652196820000|2022-05-10 15:33:40|138.2|135.8|138.63|136.23|138.63|136.23|138.2|135.8|0
1652196830000|2022-05-10 15:33:50|138.99|136.59|139.36|136.96|139.36|136.96|138.87|136.47|0
1652196840000|2022-05-10 15:34:00|139.72|137.32|140.03|137.63|140.7|138.3|139.72|137.32|0
1652196850000|2022-05-10 15:34:10|140.46|138.06|141.01|138.61|141.07|138.67|140.46|138.06|0
1652196860000|2022-05-10 15:34:20|141.44|139.04|141.81|139.41|141.81|139.41|141.44|139.04|0
1652196870000|2022-05-10 15:34:30|142.3|139.9|141.81|139.41|142.3|139.9|141.81|139.41|0
1652196880000|2022-05-10 15:34:40|141.69|139.29|142.43|140.03|142.43|140.03|141.69|139.29|0
1652196890000|2022-05-10 15:34:50|141.69|139.29|140.46|138.06|141.69|139.29|140.46|138.06|0
1652196900000|2022-05-10 15:35:00|140.7|138.3|141.32|138.92|141.56|139.16|140.7|138.3|0
1652196910000|2022-05-10 15:35:10|141.19|138.79|141.07|138.67|141.19|138.79|140.33|137.93|0
1652196920000|2022-05-10 15:35:20|141.5|139.1|141.62|139.22|141.62|139.22|141.07|138.67|0
1652196930000|2022-05-10 15:35:30|141.32|138.92|141.56|139.16|141.56|139.16|141.32|138.92|0
1652196940000|2022-05-10 15:35:40|141.44|139.04|140.7|138.3|141.44|139.04|140.7|138.3|0
1652196950000|2022-05-10 15:35:50|141.37|138.97|141.07|138.67|141.37|138.97|141.07|138.67|0
1652196960000|2022-05-10 15:36:00|140.7|138.3|141.44|139.04|141.44|139.04|140.33|137.93|0
1652196970000|2022-05-10 15:36:10|141.68|139.28|141.74|139.34|141.74|139.34|141.31|138.91|0
1652196980000|2022-05-10 15:36:20|141.56|139.16|141.93|139.53|141.93|139.53|141.44|139.04|0
1652196990000|2022-05-10 15:36:30|143.17|140.77|142.8|140.4|143.17|140.77|141.99|139.59|0
1652197000000|2022-05-10 15:36:40|143.29|140.89|143.91|141.51|143.91|141.51|143.29|140.89|0
1652197010000|2022-05-10 15:36:50|144.04|141.64|143.66|141.26|144.04|141.64|143.17|140.77|0
1652197020000|2022-05-10 15:37:00|143.04|140.64|145.16|142.76|145.16|142.76|143.04|140.64|0
1652197030000|2022-05-10 15:37:10|144.66|142.26|144.66|142.26|144.66|142.26|144.6|142.2|0
1652197040000|2022-05-10 15:37:20|144.97|142.57|144.79|142.39|144.97|142.57|144.66|142.26|0
1652197050000|2022-05-10 15:37:30|145.91|143.51|145.16|142.76|145.91|143.51|145.16|142.76|0
1652197060000|2022-05-10 15:37:40|145.29|142.89|145.79|143.39|145.79|143.39|145.29|142.89|0
1652197070000|2022-05-10 15:37:50|145.66|143.26|145.29|142.89|145.66|143.26|144.78|142.38|0
1652197080000|2022-05-10 15:38:00|144.91|142.51|145.41|143.01|145.41|143.01|144.66|142.26|0
1652197090000|2022-05-10 15:38:10|144.91|142.51|145.47|143.07|145.72|143.32|144.91|142.51|0
1652197100000|2022-05-10 15:38:20|144.18|141.78|144.13|141.73|144.18|141.78|143.68|141.28|0
1652197110000|2022-05-10 15:38:30|144.07|141.67|143.57|141.17|144.07|141.67|143.57|141.17|0
1652197120000|2022-05-10 15:38:40|144.07|141.67|144.44|142.04|144.44|142.04|144.07|141.67|0
1652197130000|2022-05-10 15:38:50|145.2|142.8|145.7|143.3|145.7|143.3|145.2|142.8|0
1652197140000|2022-05-10 15:39:00|145.82|143.42|146.33|143.93|146.33|143.93|145.82|143.42|0
1652197150000|2022-05-10 15:39:10|147.78|145.38|147.4|145|147.97|145.57|147.4|145|0
1652197160000|2022-05-10 15:39:20|147.97|145.57|149.24|146.84|149.24|146.84|147.97|145.57|0
1652197170000|2022-05-10 15:39:30|148.99|146.59|149.43|147.03|149.43|147.03|148.86|146.46|0
1652197180000|2022-05-10 15:39:40|149.75|147.35|148.67|146.27|149.75|147.35|148.61|146.21|0
1652197190000|2022-05-10 15:39:50|148.99|146.59|148.99|146.59|148.99|146.59|148.73|146.33|0
1652197200000|2022-05-10 15:40:00|148.6|146.2|148.67|146.27|148.67|146.27|148.41|146.01|0
1652197210000|2022-05-10 15:40:10|148.6|146.2|148.92|146.52|148.92|146.52|148.48|146.08|0
1652197220000|2022-05-10 15:40:20|149.56|147.16|149.94|147.54|150.14|147.74|149.56|147.16|0
1652197230000|2022-05-10 15:40:30|150.65|148.25|149.94|147.54|150.65|148.25|149.94|147.54|0
1652197240000|2022-05-10 15:40:40|150.07|147.67|149.88|147.48|150.26|147.86|149.75|147.35|0
1652197250000|2022-05-10 15:40:50|150.13|147.73|150.13|147.73|150.13|147.73|149.88|147.48|0
1652197260000|2022-05-10 15:41:00|147.97|145.57|148.99|146.59|148.99|146.59|147.71|145.31|0
1652197270000|2022-05-10 15:41:10|148.86|146.46|148.73|146.33|148.86|146.46|148.22|145.82|0
1652197280000|2022-05-10 15:41:20|148.86|146.46|147.71|145.31|148.86|146.46|147.71|145.31|0
1652197290000|2022-05-10 15:41:30|147.97|145.57|147.97|145.57|147.97|145.57|147.9|145.5|0
1652197300000|2022-05-10 15:41:40|147.84|145.44|147.33|144.93|147.97|145.57|147.33|144.93|0
1652197310000|2022-05-10 15:41:50|147.21|144.81|146.2|143.8|147.21|144.81|145.82|143.42|0
1652197320000|2022-05-10 15:42:00|146.07|143.67|144.94|142.54|146.2|143.8|144.94|142.54|0
1652197330000|2022-05-10 15:42:10|144.82|142.42|144.44|142.04|144.82|142.42|144.44|142.04|0
1652197340000|2022-05-10 15:42:20|144.32|141.92|144.69|142.29|144.69|142.29|143.57|141.17|0
1652197350000|2022-05-10 15:42:30|144.56|142.16|145.07|142.67|145.07|142.67|144.44|142.04|0
1652197360000|2022-05-10 15:42:40|145.19|142.79|145.19|142.79|145.44|143.04|145.19|142.79|0
1652197370000|2022-05-10 15:42:50|145.07|142.67|145.94|143.54|146.32|143.92|145.07|142.67|0
1652197380000|2022-05-10 15:43:00|145.82|143.42|145.94|143.54|146.32|143.92|145.82|143.42|0
1652197390000|2022-05-10 15:43:10|145.19|142.79|145.5|143.1|145.5|143.1|144.94|142.54|0
1652197400000|2022-05-10 15:43:20|145.82|143.42|146.2|143.8|146.2|143.8|145.5|143.1|0
1652197410000|2022-05-10 15:43:30|145.94|143.54|146.57|144.17|146.57|144.17|145.44|143.04|0
1652197420000|2022-05-10 15:43:40|146.32|143.92|145.57|143.17|146.32|143.92|145.57|143.17|0
1652197430000|2022-05-10 15:43:50|144.56|142.16|144.44|142.04|144.56|142.16|143.81|141.41|0
1652197440000|2022-05-10 15:44:00|145.06|142.66|145.25|142.85|145.25|142.85|144.69|142.29|0
1652197450000|2022-05-10 15:44:10|144.81|142.41|145.37|142.97|145.37|142.97|144.81|142.41|0
1652197460000|2022-05-10 15:44:20|145.82|143.42|144.94|142.54|145.82|143.42|144.69|142.29|0
1652197470000|2022-05-10 15:44:30|145.31|142.91|144.69|142.29|145.63|143.23|144.69|142.29|0
1652197480000|2022-05-10 15:44:40|144.81|142.41|145.56|143.16|145.56|143.16|144.81|142.41|0
1652197490000|2022-05-10 15:44:50|145.69|143.29|145.56|143.16|146.13|143.73|145.44|143.04|0
1652197500000|2022-05-10 15:45:00|145.94|143.54|144.69|142.29|146.07|143.67|144.69|142.29|0
1652197510000|2022-05-10 15:45:10|144.81|142.41|144.5|142.1|145|142.6|144.5|142.1|0
1652197520000|2022-05-10 15:45:20|144.06|141.66|144.81|142.41|144.81|142.41|144.06|141.66|0
1652197530000|2022-05-10 15:45:30|144.75|142.35|144.44|142.04|144.75|142.35|144.37|141.97|0
1652197540000|2022-05-10 15:45:40|144.87|142.47|144.06|141.66|144.87|142.47|144.06|141.66|0
1652197550000|2022-05-10 15:45:50|143.94|141.54|144.43|142.03|144.56|142.16|143.94|141.54|0
1652197560000|2022-05-10 15:46:00|143.94|141.54|144.06|141.66|144.31|141.91|143.69|141.29|0
1652197570000|2022-05-10 15:46:10|144.31|141.91|143.06|140.66|144.31|141.91|143.06|140.66|0
1652197580000|2022-05-10 15:46:20|142.32|139.92|141.7|139.3|142.32|139.92|141.7|139.3|0
1652197590000|2022-05-10 15:46:30|141.33|138.93|140.34|137.94|141.45|139.05|140.34|137.94|0
1652197600000|2022-05-10 15:46:40|140.96|138.56|141.26|138.86|141.26|138.86|140.84|138.44|0
1652197610000|2022-05-10 15:46:50|141.21|138.81|141.33|138.93|141.33|138.93|140.96|138.56|0
1652197620000|2022-05-10 15:47:00|141.63|139.23|140.96|138.56|141.63|139.23|140.84|138.44|0
1652197630000|2022-05-10 15:47:10|140.84|138.44|140.71|138.31|140.96|138.56|140.71|138.31|0
1652197640000|2022-05-10 15:47:20|142.07|139.67|141.82|139.42|142.69|140.29|141.82|139.42|0
1652197650000|2022-05-10 15:47:30|141.76|139.36|142.32|139.92|142.56|140.16|141.76|139.36|0
1652197660000|2022-05-10 15:47:40|142.56|140.16|143.43|141.03|143.43|141.03|142.56|140.16|0
1652197670000|2022-05-10 15:47:50|142.81|140.41|142.07|139.67|142.81|140.41|142.07|139.67|0
1652197680000|2022-05-10 15:48:00|141.82|139.42|140.96|138.56|141.82|139.42|140.71|138.31|0
1652197690000|2022-05-10 15:48:10|140.83|138.43|140.15|137.75|140.83|138.43|140.15|137.75|0
1652197700000|2022-05-10 15:48:20|140.1|137.7|140.96|138.56|140.96|138.56|140.1|137.7|0
1652197710000|2022-05-10 15:48:30|140.46|138.06|141.45|139.05|141.45|139.05|140.34|137.94|0
1652197720000|2022-05-10 15:48:40|141.94|139.54|141.7|139.3|141.94|139.54|141.26|138.86|0
1652197730000|2022-05-10 15:48:50|141.2|138.8|140.96|138.56|141.57|139.17|140.96|138.56|0
1652197740000|2022-05-10 15:49:00|140.46|138.06|141.82|139.42|141.94|139.54|140.46|138.06|0
1652197750000|2022-05-10 15:49:10|142.07|139.67|142.07|139.67|142.07|139.67|142.07|139.67|0
1652197760000|2022-05-10 15:49:20|142.31|139.91|141.57|139.17|142.31|139.91|141.57|139.17|0
1652197770000|2022-05-10 15:49:30|142.19|139.79|141.57|139.17|142.31|139.91|141.57|139.17|0
1652197780000|2022-05-10 15:49:40|141.75|139.35|141.69|139.29|141.75|139.35|141.57|139.17|0
1652197790000|2022-05-10 15:49:50|141.63|139.23|140.95|138.55|141.63|139.23|140.95|138.55|0
1652197800000|2022-05-10 15:50:00|140.71|138.31|140.34|137.94|140.83|138.43|140.15|137.75|0
1652197810000|2022-05-10 15:50:10|139.97|137.57|139.85|137.45|139.97|137.57|139.85|137.45|0
1652197820000|2022-05-10 15:50:20|139.73|137.33|139.97|137.57|139.97|137.57|139.73|137.33|0
1652197830000|2022-05-10 15:50:30|139.72|137.32|140.46|138.06|140.46|138.06|139.66|137.26|0
1652197840000|2022-05-10 15:50:40|139.91|137.51|139.85|137.45|139.97|137.57|139.85|137.45|0
1652197850000|2022-05-10 15:50:50|140.83|138.43|139.72|137.32|140.83|138.43|139.72|137.32|0
1652197860000|2022-05-10 15:51:00|138.99|136.59|138.14|135.74|138.99|136.59|138.14|135.74|0
1652197870000|2022-05-10 15:51:10|138.38|135.98|138.26|135.86|138.5|136.1|138.14|135.74|0
1652197880000|2022-05-10 15:51:20|138.38|135.98|138.87|136.47|138.87|136.47|138.38|135.98|0
1652197890000|2022-05-10 15:51:30|138.26|135.86|138.01|135.61|138.26|135.86|137.89|135.49|0
1652197900000|2022-05-10 15:51:40|136.8|134.4|137.53|135.13|137.53|135.13|136.8|134.4|0
1652197910000|2022-05-10 15:51:50|137.41|135.01|136.92|134.52|137.41|135.01|136.92|134.52|0
1652197920000|2022-05-10 15:52:00|136.68|134.28|136.32|133.92|137.16|134.76|136.32|133.92|0
1652197930000|2022-05-10 15:52:10|136.44|134.04|137.41|135.01|137.41|135.01|136.44|134.04|0
1652197940000|2022-05-10 15:52:20|137.04|134.64|137.77|135.37|138.13|135.73|137.04|134.64|0
1652197950000|2022-05-10 15:52:30|138.99|136.59|138.62|136.22|138.99|136.59|138.5|136.1|0
1652197960000|2022-05-10 15:52:40|137.89|135.49|137.53|135.13|137.89|135.49|137.28|134.88|0
1652197970000|2022-05-10 15:52:50|138.13|135.73|137.65|135.25|138.38|135.98|137.65|135.25|0
1652197980000|2022-05-10 15:53:00|137.28|134.88|138.62|136.22|138.62|136.22|137.28|134.88|0
1652197990000|2022-05-10 15:53:10|138.38|135.98|138.01|135.61|138.38|135.98|137.71|135.31|0
1652198000000|2022-05-10 15:53:20|138.62|136.22|138.8|136.4|139.11|136.71|138.62|136.22|0
1652198010000|2022-05-10 15:53:30|140.95|138.55|140.21|137.81|140.95|138.55|139.72|137.32|0
1652198020000|2022-05-10 15:53:40|140.46|138.06|139.6|137.2|140.46|138.06|139.6|137.2|0
1652198030000|2022-05-10 15:53:50|139.97|137.57|138.86|136.46|139.97|137.57|138.8|136.4|0
1652198040000|2022-05-10 15:54:00|138.62|136.22|138.5|136.1|139.04|136.64|138.5|136.1|0
1652198050000|2022-05-10 15:54:10|139.11|136.71|139.72|137.32|139.72|137.32|139.11|136.71|0
1652198060000|2022-05-10 15:54:20|139.84|137.44|139.96|137.56|139.96|137.56|139.84|137.44|0
1652198070000|2022-05-10 15:54:30|140.95|138.55|140.88|138.48|140.95|138.55|140.21|137.81|0
1652198080000|2022-05-10 15:54:40|141.56|139.16|141.69|139.29|141.69|139.29|141.07|138.67|0
1652198090000|2022-05-10 15:54:50|141.44|139.04|141.19|138.79|141.44|139.04|141.19|138.79|0
1652198100000|2022-05-10 15:55:00|141.13|138.73|140.7|138.3|141.13|138.73|140.7|138.3|0
1652198110000|2022-05-10 15:55:10|139.6|137.2|139.11|136.71|139.6|137.2|139.11|136.71|0
1652198120000|2022-05-10 15:55:20|138.74|136.34|138.86|136.46|139.35|136.95|138.74|136.34|0
1652198130000|2022-05-10 15:55:30|140.33|137.93|139.23|136.83|140.33|137.93|139.23|136.83|0
1652198140000|2022-05-10 15:55:40|139.11|136.71|139.29|136.89|139.72|137.32|139.11|136.71|0
1652198150000|2022-05-10 15:55:50|138.98|136.58|138.8|136.4|138.98|136.58|138.74|136.34|0
1652198160000|2022-05-10 15:56:00|138.86|136.46|138.62|136.22|138.86|136.46|138.07|135.67|0
1652198170000|2022-05-10 15:56:10|138.74|136.34|137.4|135|138.74|136.34|137.4|135|0
1652198180000|2022-05-10 15:56:20|136.67|134.27|136.55|134.15|136.92|134.52|136.55|134.15|0
1652198190000|2022-05-10 15:56:30|136.43|134.03|136.43|134.03|136.79|134.39|136.43|134.03|0
1652198200000|2022-05-10 15:56:40|136.25|133.85|136.43|134.03|136.79|134.39|136.25|133.85|0
1652198210000|2022-05-10 15:56:50|136.19|133.79|135.23|132.83|136.19|133.79|135.23|132.83|0
1652198220000|2022-05-10 15:57:00|135.47|133.07|136.31|133.91|136.31|133.91|135.47|133.07|0
1652198230000|2022-05-10 15:57:10|135.71|133.31|135.35|132.95|135.71|133.31|135.35|132.95|0
1652198240000|2022-05-10 15:57:20|136.07|133.67|136.67|134.27|136.67|134.27|136.07|133.67|0
1652198250000|2022-05-10 15:57:30|137.28|134.88|137.64|135.24|137.64|135.24|137.09|134.69|0
1652198260000|2022-05-10 15:57:40|138.01|135.61|137.7|135.3|138.25|135.85|137.7|135.3|0
1652198270000|2022-05-10 15:57:50|138.06|135.66|138.61|136.21|138.86|136.46|137.76|135.36|0
1652198280000|2022-05-10 15:58:00|140.08|137.68|141.31|138.91|141.31|138.91|140.08|137.68|0
1652198290000|2022-05-10 15:58:10|141|138.6|142.05|139.65|142.05|139.65|141|138.6|0
1652198300000|2022-05-10 15:58:20|142.43|140.03|143.79|141.39|143.79|141.39|142.43|140.03|0
1652198310000|2022-05-10 15:58:30|143.17|140.77|143.54|141.14|143.54|141.14|142.8|140.4|0
1652198320000|2022-05-10 15:58:40|143.29|140.89|142.67|140.27|143.29|140.89|142.67|140.27|0
1652198330000|2022-05-10 15:58:50|143.05|140.65|144.29|141.89|144.29|141.89|143.05|140.65|0
1652198340000|2022-05-10 15:59:00|145.04|142.64|143.92|141.52|145.04|142.64|143.92|141.52|0
1652198350000|2022-05-10 15:59:10|144.17|141.77|142.61|140.21|144.17|141.77|142.61|140.21|0
1652198360000|2022-05-10 15:59:20|142.67|140.27|142.67|140.27|142.92|140.52|142.67|140.27|0
1652198370000|2022-05-10 15:59:30|142.42|140.02|142.8|140.4|142.8|140.4|142.3|139.9|0
1652198380000|2022-05-10 15:59:40|142.18|139.78|141.8|139.4|142.18|139.78|141.8|139.4|0
1652198390000|2022-05-10 15:59:50|142.18|139.78|142.67|140.27|142.67|140.27|142.18|139.78|0
1652198400000|2022-05-10 16:00:00|143.17|140.77|142.67|140.27|143.29|140.89|142.3|139.9|0
1652198410000|2022-05-10 16:00:10|141.8|139.4|141.99|139.59|141.99|139.59|141.31|138.91|0
1652198420000|2022-05-10 16:00:20|141.68|139.28|141.8|139.4|142.42|140.02|141.68|139.28|0
1652198430000|2022-05-10 16:00:30|141.56|139.16|141.56|139.16|141.56|139.16|141.12|138.72|0
1652198440000|2022-05-10 16:00:40|141.68|139.28|143.42|141.02|143.42|141.02|141.68|139.28|0
1652198450000|2022-05-10 16:00:50|144.04|141.64|143.17|140.77|144.16|141.76|143.17|140.77|0
1652198460000|2022-05-10 16:01:00|142.79|140.39|142.79|140.39|142.92|140.52|142.42|140.02|0
1652198470000|2022-05-10 16:01:10|143.79|141.39|143.72|141.32|143.79|141.39|143.23|140.83|0
1652198480000|2022-05-10 16:01:20|143.66|141.26|145.29|142.89|145.29|142.89|143.66|141.26|0
1652198490000|2022-05-10 16:01:30|145.67|143.27|146.04|143.64|146.17|143.77|145.67|143.27|0
1652198500000|2022-05-10 16:01:40|145.98|143.58|146.04|143.64|146.3|143.9|145.79|143.39|0
1652198510000|2022-05-10 16:01:50|146.3|143.9|145.67|143.27|146.3|143.9|145.22|142.82|0
1652198520000|2022-05-10 16:02:00|145.04|142.64|145.67|143.27|145.67|143.27|145.04|142.64|0
1652198530000|2022-05-10 16:02:10|145.29|142.89|145.41|143.01|145.54|143.14|145.29|142.89|0
1652198540000|2022-05-10 16:02:20|145.67|143.27|143.97|141.57|145.67|143.27|143.79|141.39|0
1652198550000|2022-05-10 16:02:30|143.41|141.01|142.48|140.08|143.41|141.01|142.48|140.08|0
1652198560000|2022-05-10 16:02:40|143.04|140.64|143.16|140.76|143.16|140.76|142.48|140.08|0
1652198570000|2022-05-10 16:02:50|142.67|140.27|143.16|140.76|143.16|140.76|142.67|140.27|0
1652198580000|2022-05-10 16:03:00|143.41|141.01|144.29|141.89|144.79|142.39|143.41|141.01|0
1652198590000|2022-05-10 16:03:10|144.22|141.82|143.29|140.89|144.22|141.82|143.04|140.64|0
1652198600000|2022-05-10 16:03:20|143.16|140.76|144.41|142.01|144.41|142.01|143.16|140.76|0
1652198610000|2022-05-10 16:03:30|144.79|142.39|145.66|143.26|145.79|143.39|144.79|142.39|0
1652198620000|2022-05-10 16:03:40|146.29|143.89|145.54|143.14|146.29|143.89|145.54|143.14|0
1652198630000|2022-05-10 16:03:50|146.17|143.77|145.16|142.76|146.17|143.77|145.16|142.76|0
1652198640000|2022-05-10 16:04:00|145.79|143.39|144.03|141.63|145.91|143.51|144.03|141.63|0
1652198650000|2022-05-10 16:04:10|145.04|142.64|145.72|143.32|145.72|143.32|145.04|142.64|0
1652198660000|2022-05-10 16:04:20|146.98|144.58|146.92|144.52|147.18|144.78|146.92|144.52|0
1652198670000|2022-05-10 16:04:30|147.56|145.16|147.94|145.54|147.94|145.54|147.56|145.16|0
1652198680000|2022-05-10 16:04:40|147.68|145.28|148|145.6|148|145.6|147.68|145.28|0
1652198690000|2022-05-10 16:04:50|148.06|145.66|147.81|145.41|148.06|145.66|147.55|145.15|0
1652198700000|2022-05-10 16:05:00|148.06|145.66|148.06|145.66|148.06|145.66|147.62|145.22|0
1652198710000|2022-05-10 16:05:10|147.68|145.28|145.72|143.32|147.68|145.28|145.72|143.32|0
1652198720000|2022-05-10 16:05:20|145.79|143.39|145.41|143.01|145.79|143.39|144.91|142.51|0
1652198730000|2022-05-10 16:05:30|145.16|142.76|145.85|143.45|145.91|143.51|145.16|142.76|0
1652198740000|2022-05-10 16:05:40|145.79|143.39|145.54|143.14|145.79|143.39|145.28|142.88|0
1652198750000|2022-05-10 16:05:50|145.03|142.63|144.53|142.13|145.28|142.88|144.53|142.13|0
1652198760000|2022-05-10 16:06:00|144.28|141.88|145.16|142.76|145.16|142.76|144.28|141.88|0
1652198770000|2022-05-10 16:06:10|144.91|142.51|145.28|142.88|145.34|142.94|144.91|142.51|0
1652198780000|2022-05-10 16:06:20|146.04|143.64|145.28|142.88|146.04|143.64|145.28|142.88|0
1652198790000|2022-05-10 16:06:30|144.28|141.88|144.91|142.51|144.91|142.51|144.28|141.88|0
1652198800000|2022-05-10 16:06:40|145.16|142.76|145.34|142.94|145.53|143.13|145.16|142.76|0
1652198810000|2022-05-10 16:06:50|145.53|143.13|145.03|142.63|145.91|143.51|145.03|142.63|0
1652198820000|2022-05-10 16:07:00|144.03|141.63|142.54|140.14|144.16|141.76|142.41|140.01|0
1652198830000|2022-05-10 16:07:10|143.03|140.63|143.22|140.82|143.28|140.88|143.03|140.63|0
1652198840000|2022-05-10 16:07:20|143.53|141.13|144.22|141.82|144.22|141.82|143.53|141.13|0
1652198850000|2022-05-10 16:07:30|144.78|142.38|144.78|142.38|145.16|142.76|144.78|142.38|0
1652198860000|2022-05-10 16:07:40|144.21|141.81|143.53|141.13|144.21|141.81|143.53|141.13|0
1652198870000|2022-05-10 16:07:50|143.66|141.26|143.16|140.76|143.66|141.26|142.66|140.26|0
1652198880000|2022-05-10 16:08:00|143.03|140.63|143.28|140.88|143.28|140.88|142.91|140.51|0
1652198890000|2022-05-10 16:08:10|142.54|140.14|143.16|140.76|143.16|140.76|142.16|139.76|0
1652198900000|2022-05-10 16:08:20|143.09|140.69|143.53|141.13|143.65|141.25|143.09|140.69|0
1652198910000|2022-05-10 16:08:30|143.65|141.25|143.65|141.25|143.78|141.38|143.47|141.07|0
1652198920000|2022-05-10 16:08:40|143.28|140.88|143.71|141.31|143.71|141.31|143.28|140.88|0
1652198930000|2022-05-10 16:08:50|143.84|141.44|141.48|139.08|143.84|141.44|141.48|139.08|0
1652198940000|2022-05-10 16:09:00|141.79|139.39|141.54|139.14|141.79|139.39|140.8|138.4|0
1652198950000|2022-05-10 16:09:10|141.11|138.71|139.27|136.87|141.11|138.71|139.27|136.87|0
1652198960000|2022-05-10 16:09:20|139.09|136.69|139.39|136.99|139.7|137.3|139.09|136.69|0
1652198970000|2022-05-10 16:09:30|139.45|137.05|139.58|137.18|139.58|137.18|139.33|136.93|0
1652198980000|2022-05-10 16:09:40|139.09|136.69|138.35|135.95|139.09|136.69|138.35|135.95|0
1652198990000|2022-05-10 16:09:50|138.23|135.83|138.6|136.2|138.6|136.2|138.23|135.83|0
1652199000000|2022-05-10 16:10:00|138.23|135.83|138.72|136.32|138.72|136.32|138.23|135.83|0
1652199010000|2022-05-10 16:10:10|138.96|136.56|138.6|136.2|139.09|136.69|138.6|136.2|0
1652199020000|2022-05-10 16:10:20|138.78|136.38|137.8|135.4|138.78|136.38|137.8|135.4|0
1652199030000|2022-05-10 16:10:30|137.62|135.22|137.62|135.22|137.74|135.34|137.62|135.22|0
1652199040000|2022-05-10 16:10:40|137.5|135.1|136.77|134.37|137.62|135.22|136.77|134.37|0
1652199050000|2022-05-10 16:10:50|137.2|134.8|137.14|134.74|137.2|134.8|137.02|134.62|0
1652199060000|2022-05-10 16:11:00|137.02|134.62|137.14|134.74|137.44|135.04|137.02|134.62|0
1652199070000|2022-05-10 16:11:10|136.9|134.5|136.77|134.37|137.14|134.74|136.77|134.37|0
1652199080000|2022-05-10 16:11:20|137.02|134.62|137.26|134.86|137.26|134.86|137.02|134.62|0
1652199090000|2022-05-10 16:11:30|136.89|134.49|137.07|134.67|137.07|134.67|136.77|134.37|0
1652199100000|2022-05-10 16:11:40|137.38|134.98|138.47|136.07|138.47|136.07|137.38|134.98|0
1652199110000|2022-05-10 16:11:50|138.11|135.71|138.72|136.32|138.72|136.32|137.86|135.46|0
1652199120000|2022-05-10 16:12:00|140.19|137.79|139.75|137.35|140.19|137.79|139.57|137.17|0
1652199130000|2022-05-10 16:12:10|140.55|138.15|139.94|137.54|140.8|138.4|139.94|137.54|0
1652199140000|2022-05-10 16:12:20|139.33|136.93|139.57|137.17|139.57|137.17|139.33|136.93|0
1652199150000|2022-05-10 16:12:30|139.51|137.11|139.51|137.11|139.82|137.42|138.96|136.56|0
1652199160000|2022-05-10 16:12:40|139.2|136.8|142.53|140.13|142.53|140.13|139.2|136.8|0
1652199170000|2022-05-10 16:12:50|142.28|139.88|142.41|140.01|142.41|140.01|142.03|139.63|0
1652199180000|2022-05-10 16:13:00|143.27|140.87|142.9|140.5|143.27|140.87|142.9|140.5|0
1652199190000|2022-05-10 16:13:10|142.41|140.01|142.28|139.88|142.53|140.13|142.28|139.88|0
1652199200000|2022-05-10 16:13:20|141.66|139.26|142.09|139.69|142.28|139.88|141.66|139.26|0
1652199210000|2022-05-10 16:13:30|141.66|139.26|142.4|140|142.4|140|141.66|139.26|0
1652199220000|2022-05-10 16:13:40|142.65|140.25|143.46|141.06|143.52|141.12|142.65|140.25|0
1652199230000|2022-05-10 16:13:50|143.02|140.62|142.4|140|143.02|140.62|142.4|140|0
1652199240000|2022-05-10 16:14:00|142.28|139.88|143.15|140.75|143.15|140.75|142.28|139.88|0
1652199250000|2022-05-10 16:14:10|143.02|140.62|142.9|140.5|143.4|141|142.9|140.5|0
1652199260000|2022-05-10 16:14:20|143.4|141|142.9|140.5|143.4|141|142.78|140.38|0
1652199270000|2022-05-10 16:14:30|143.15|140.75|143.15|140.75|143.52|141.12|143.15|140.75|0
1652199280000|2022-05-10 16:14:40|142.96|140.56|143.27|140.87|143.27|140.87|142.96|140.56|0
1652199290000|2022-05-10 16:14:50|141.41|139.01|140.67|138.27|141.41|139.01|140.67|138.27|0
1652199300000|2022-05-10 16:15:00|139.94|137.54|139.81|137.41|140.06|137.66|139.81|137.41|0
1652199310000|2022-05-10 16:15:10|139.69|137.29|140.18|137.78|140.18|137.78|139.69|137.29|0
1652199320000|2022-05-10 16:15:20|140.67|138.27|140.67|138.27|140.8|138.4|140.67|138.27|0
1652199330000|2022-05-10 16:15:30|141.78|139.38|141.54|139.14|141.78|139.38|141.29|138.89|0
1652199340000|2022-05-10 16:15:40|141.47|139.07|142.15|139.75|142.4|140|141.47|139.07|0
1652199350000|2022-05-10 16:15:50|142.65|140.25|143.89|141.49|143.89|141.49|142.65|140.25|0
1652199360000|2022-05-10 16:16:00|144.02|141.62|143.39|140.99|144.14|141.74|143.39|140.99|0
1652199370000|2022-05-10 16:16:10|142.77|140.37|141.78|139.38|142.83|140.43|141.78|139.38|0
1652199380000|2022-05-10 16:16:20|140.79|138.39|140.67|138.27|140.79|138.39|140.67|138.27|0
1652199390000|2022-05-10 16:16:30|140.43|138.03|140.48|138.08|140.48|138.08|140.3|137.9|0
1652199400000|2022-05-10 16:16:40|139.93|137.53|139.81|137.41|139.93|137.53|139.2|136.8|0
1652199410000|2022-05-10 16:16:50|139.75|137.35|139.32|136.92|139.75|137.35|139.32|136.92|0
1652199420000|2022-05-10 16:17:00|139.08|136.68|139.08|136.68|139.08|136.68|138.83|136.43|0
1652199430000|2022-05-10 16:17:10|139.32|136.92|140.79|138.39|140.79|138.39|139.32|136.92|0
1652199440000|2022-05-10 16:17:20|139.44|137.04|139.69|137.29|139.69|137.29|139.2|136.8|0
1652199450000|2022-05-10 16:17:30|139.81|137.41|140.18|137.78|140.18|137.78|139.69|137.29|0
1652199460000|2022-05-10 16:17:40|140.3|137.9|139.69|137.29|140.3|137.9|139.69|137.29|0
1652199470000|2022-05-10 16:17:50|138.46|136.06|139.56|137.16|139.56|137.16|138.46|136.06|0
1652199480000|2022-05-10 16:18:00|139.32|136.92|138.64|136.24|139.32|136.92|138.59|136.19|0
1652199490000|2022-05-10 16:18:10|138.28|135.88|138.46|136.06|138.71|136.31|138.28|135.88|0
1652199500000|2022-05-10 16:18:20|138.64|136.24|138.34|135.94|138.64|136.24|138.1|135.7|0
1652199510000|2022-05-10 16:18:30|138.1|135.7|138.16|135.76|138.71|136.31|138.1|135.7|0
1652199520000|2022-05-10 16:18:40|138.1|135.7|137.98|135.58|138.1|135.7|137.91|135.51|0
1652199530000|2022-05-10 16:18:50|138.22|135.82|138.16|135.76|138.22|135.82|137.98|135.58|0
1652199540000|2022-05-10 16:19:00|138.95|136.55|137.98|135.58|138.95|136.55|137.98|135.58|0
1652199550000|2022-05-10 16:19:10|138.03|135.63|138.46|136.06|138.58|136.18|138.03|135.63|0
1652199560000|2022-05-10 16:19:20|137.98|135.58|138.83|136.43|138.95|136.55|137.98|135.58|0
1652199570000|2022-05-10 16:19:30|138.1|135.7|139.07|136.67|139.07|136.67|138.1|135.7|0
1652199580000|2022-05-10 16:19:40|139.32|136.92|138.83|136.43|139.32|136.92|138.71|136.31|0
1652199590000|2022-05-10 16:19:50|139.32|136.92|138.1|135.7|139.32|136.92|138.1|135.7|0
1652199600000|2022-05-10 16:20:00|137.49|135.09|137.18|134.78|137.61|135.21|137.18|134.78|0
1652199610000|2022-05-10 16:20:10|137.49|135.09|137.12|134.72|137.49|135.09|137.12|134.72|0
1652199620000|2022-05-10 16:20:20|136.88|134.48|136.52|134.12|136.88|134.48|136.28|133.88|0
1652199630000|2022-05-10 16:20:30|137.12|134.72|137.12|134.72|137.12|134.72|136.88|134.48|0
1652199640000|2022-05-10 16:20:40|138.22|135.82|137.97|135.57|138.22|135.82|137.97|135.57|0
1652199650000|2022-05-10 16:20:50|138.1|135.7|137.61|135.21|138.1|135.7|137.49|135.09|0
1652199660000|2022-05-10 16:21:00|137.91|135.51|137|134.6|137.91|135.51|137|134.6|0
1652199670000|2022-05-10 16:21:10|137.06|134.66|137.49|135.09|137.49|135.09|137.06|134.66|0
1652199680000|2022-05-10 16:21:20|137.37|134.97|136.52|134.12|137.61|135.21|136.52|134.12|0
1652199690000|2022-05-10 16:21:30|136.88|134.48|136.52|134.12|136.88|134.48|136.52|134.12|0
1652199700000|2022-05-10 16:21:40|136.7|134.3|136.64|134.24|136.7|134.3|136.28|133.88|0
1652199710000|2022-05-10 16:21:50|136.45|134.05|137|134.6|137|134.6|136.45|134.05|0
1652199720000|2022-05-10 16:22:00|136.88|134.48|137|134.6|137.3|134.9|136.88|134.48|0
1652199730000|2022-05-10 16:22:10|136.52|134.12|136.4|134|136.52|134.12|136.28|133.88|0
1652199740000|2022-05-10 16:22:20|136.94|134.54|136.64|134.24|137.12|134.72|136.64|134.24|0
1652199750000|2022-05-10 16:22:30|136.4|134|136.28|133.88|136.76|134.36|136.28|133.88|0
1652199760000|2022-05-10 16:22:40|136.88|134.48|137.06|134.66|137.06|134.66|136.64|134.24|0
1652199770000|2022-05-10 16:22:50|137.12|134.72|137.79|135.39|137.79|135.39|136.88|134.48|0
1652199780000|2022-05-10 16:23:00|138.95|136.55|138.34|135.94|138.95|136.55|138.34|135.94|0
1652199790000|2022-05-10 16:23:10|139.07|136.67|139.43|137.03|140.42|138.02|139.07|136.67|0
1652199800000|2022-05-10 16:23:20|139.92|137.52|138.58|136.18|139.92|137.52|138.58|136.18|0
1652199810000|2022-05-10 16:23:30|138.46|136.06|137.54|135.14|138.46|136.06|137.36|134.96|0
1652199820000|2022-05-10 16:23:40|137.36|134.96|137.73|135.33|137.85|135.45|137.36|134.96|0
1652199830000|2022-05-10 16:23:50|138.09|135.69|139.07|136.67|139.13|136.73|138.09|135.69|0
1652199840000|2022-05-10 16:24:00|138.94|136.54|139.25|136.85|139.25|136.85|138.94|136.54|0
1652199850000|2022-05-10 16:24:10|138.76|136.36|138.7|136.3|139|136.6|138.7|136.3|0
1652199860000|2022-05-10 16:24:20|137.36|134.96|137.6|135.2|137.6|135.2|137.36|134.96|0
1652199870000|2022-05-10 16:24:30|137.12|134.72|136.88|134.48|137.12|134.72|136.76|134.36|0
1652199880000|2022-05-10 16:24:40|137|134.6|136.93|134.53|137|134.6|136.88|134.48|0
1652199890000|2022-05-10 16:24:50|137.12|134.72|137.24|134.84|137.24|134.84|136.88|134.48|0
1652199900000|2022-05-10 16:25:00|137.12|134.72|138.51|136.11|138.51|136.11|137.12|134.72|0
1652199910000|2022-05-10 16:25:10|137.97|135.57|138.58|136.18|138.58|136.18|137.36|134.96|0
1652199920000|2022-05-10 16:25:20|138.09|135.69|138.7|136.3|138.7|136.3|138.09|135.69|0
1652199930000|2022-05-10 16:25:30|138.21|135.81|139.31|136.91|139.31|136.91|138.09|135.69|0
1652199940000|2022-05-10 16:25:40|139.43|137.03|139.06|136.66|139.43|137.03|139.06|136.66|0
1652199950000|2022-05-10 16:25:50|138.7|136.3|139.31|136.91|139.43|137.03|138.7|136.3|0
1652199960000|2022-05-10 16:26:00|139.8|137.4|139.31|136.91|139.8|137.4|139.31|136.91|0
1652199970000|2022-05-10 16:26:10|139.37|136.97|138.33|135.93|139.37|136.97|138.33|135.93|0
1652199980000|2022-05-10 16:26:20|138.15|135.75|138.57|136.17|138.57|136.17|138.09|135.69|0
1652199990000|2022-05-10 16:26:30|138.09|135.69|137.24|134.84|138.21|135.81|137.24|134.84|0
1652200000000|2022-05-10 16:26:40|137.6|135.2|138.45|136.05|138.45|136.05|137.6|135.2|0
1652200010000|2022-05-10 16:26:50|138.57|136.17|139.06|136.66|139.06|136.66|138.57|136.17|0
1652200020000|2022-05-10 16:27:00|139.18|136.78|138.7|136.3|139.18|136.78|138.7|136.3|0
1652200030000|2022-05-10 16:27:10|138.57|136.17|138.7|136.3|138.7|136.3|138.57|136.17|0
1652200040000|2022-05-10 16:27:20|139.06|136.66|138.57|136.17|139.06|136.66|138.57|136.17|0
1652200050000|2022-05-10 16:27:30|138.7|136.3|138.82|136.42|138.82|136.42|138.7|136.3|0
1652200060000|2022-05-10 16:27:40|139.06|136.66|139.06|136.66|139.06|136.66|138.82|136.42|0
1652200070000|2022-05-10 16:27:50|138.94|136.54|139.31|136.91|139.31|136.91|138.94|136.54|0
1652200080000|2022-05-10 16:28:00|139.18|136.78|137.6|135.2|139.18|136.78|137.6|135.2|0
1652200090000|2022-05-10 16:28:10|137.48|135.08|137.6|135.2|138.09|135.69|137.48|135.08|0
1652200100000|2022-05-10 16:28:20|137.36|134.96|136.93|134.53|137.41|135.01|136.93|134.53|0
1652200110000|2022-05-10 16:28:30|136.87|134.47|135.09|132.69|136.87|134.47|135.09|132.69|0
1652200120000|2022-05-10 16:28:40|137.73|135.33|137.73|135.33|137.85|135.45|137.73|135.33|0
1652200130000|2022-05-10 16:28:50|138.46|136.06|139.31|136.91|139.31|136.91|138.46|136.06|0
1652200140000|2022-05-10 16:29:00|136.48|134.08|137.27|134.87|137.7|135.3|136.48|134.08|0
1652200150000|2022-05-10 16:29:10|136.84|134.44|135.81|133.41|136.84|134.44|135.81|133.41|0
1652200160000|2022-05-10 16:29:20|135.09|132.69|137.17|134.77|137.17|134.77|135.09|132.69|0
1652200170000|2022-05-10 16:29:30|136.81|134.41|137.05|134.65|137.05|134.65|136.69|134.29|0
1652200180000|2022-05-10 16:29:40|137.66|135.26|137.41|135.01|137.66|135.26|137.17|134.77|0
1652200190000|2022-05-10 16:29:50|136.69|134.29|136.81|134.41|136.81|134.41|136.2|133.8|0
1652200200000|2022-05-10 16:30:00|136.44|134.04|136.69|134.29|136.69|134.29|136.44|134.04|0
1652200210000|2022-05-10 16:30:10|136.62|134.22|138.88|136.48|138.88|136.48|136.62|134.22|0
1652200220000|2022-05-10 16:30:20|137.66|135.26|138.02|135.62|138.02|135.62|137.54|135.14|0
1652200230000|2022-05-10 16:30:30|137.05|134.65|135.84|133.44|137.05|134.65|135.84|133.44|0
1652200240000|2022-05-10 16:30:40|136.2|133.8|135.6|133.2|136.2|133.8|135.47|133.07|0
1652200250000|2022-05-10 16:30:50|134.51|132.11|132.77|130.37|134.87|132.47|132.77|130.37|0
1652200260000|2022-05-10 16:31:00|131.77|129.37|131.89|129.49|131.89|129.49|131.65|129.25|0
1652200270000|2022-05-10 16:31:10|131.77|129.37|130.76|128.36|131.89|129.49|130.76|128.36|0
1652200280000|2022-05-10 16:31:20|130.58|128.18|130.47|128.07|130.7|128.3|130.47|128.07|0
1652200290000|2022-05-10 16:31:30|130.35|127.95|129.88|127.48|130.47|128.07|129.88|127.48|0
1652200300000|2022-05-10 16:31:40|130.11|127.71|130.35|127.95|130.47|128.07|130.11|127.71|0
1652200310000|2022-05-10 16:31:50|130.94|128.54|131.17|128.77|131.17|128.77|130.35|127.95|0
1652200320000|2022-05-10 16:32:00|131.06|128.66|131.29|128.89|131.77|129.37|131.06|128.66|0
1652200330000|2022-05-10 16:32:10|131.53|129.13|131.06|128.66|131.53|129.13|130.7|128.3|0
1652200340000|2022-05-10 16:32:20|131.05|128.65|131.05|128.65|131.05|128.65|131.05|128.65|0
1652200350000|2022-05-10 16:32:30|130.58|128.18|131.05|128.65|131.05|128.65|130.58|128.18|0
1652200360000|2022-05-10 16:32:40|130.52|128.12|131.23|128.83|131.23|128.83|130.52|128.12|0
1652200370000|2022-05-10 16:32:50|131.88|129.48|130.94|128.54|131.88|129.48|130.94|128.54|0
1652200380000|2022-05-10 16:33:00|130.64|128.24|130.35|127.95|130.64|128.24|130.35|127.95|0
1652200390000|2022-05-10 16:33:10|129.88|127.48|129.99|127.59|130.11|127.71|129.88|127.48|0
1652200400000|2022-05-10 16:33:20|130.05|127.65|129.88|127.48|130.11|127.71|129.88|127.48|0
1652200410000|2022-05-10 16:33:30|129.93|127.53|130.11|127.71|130.35|127.95|129.93|127.53|0
1652200420000|2022-05-10 16:33:40|129.99|127.59|130.58|128.18|130.58|128.18|129.99|127.59|0
1652200430000|2022-05-10 16:33:50|130.23|127.83|130.82|128.42|130.93|128.53|130.23|127.83|0
1652200440000|2022-05-10 16:34:00|130.34|127.94|132.48|130.08|132.48|130.08|130.34|127.94|0
1652200450000|2022-05-10 16:34:10|132.53|130.13|133.31|130.91|133.31|130.91|132.48|130.08|0
1652200460000|2022-05-10 16:34:20|133.19|130.79|132.71|130.31|133.19|130.79|132.36|129.96|0
1652200470000|2022-05-10 16:34:30|132.12|129.72|132.24|129.84|132.36|129.96|131.88|129.48|0
1652200480000|2022-05-10 16:34:40|131.88|129.48|132.59|130.19|132.59|130.19|131.88|129.48|0
1652200490000|2022-05-10 16:34:50|132.24|129.84|132|129.6|132.24|129.84|131.88|129.48|0
1652200500000|2022-05-10 16:35:00|131.64|129.24|132.71|130.31|132.71|130.31|131.52|129.12|0
1652200510000|2022-05-10 16:35:10|133.31|130.91|133.07|130.67|133.79|131.39|133.07|130.67|0
1652200520000|2022-05-10 16:35:20|133.19|130.79|133.07|130.67|133.67|131.27|133.07|130.67|0
1652200530000|2022-05-10 16:35:30|132.95|130.55|134.15|131.75|134.15|131.75|132.95|130.55|0
1652200540000|2022-05-10 16:35:40|134.27|131.87|134.08|131.68|134.27|131.87|133.91|131.51|0
1652200550000|2022-05-10 16:35:50|134.63|132.23|133.79|131.39|134.63|132.23|133.67|131.27|0
1652200560000|2022-05-10 16:36:00|133.31|130.91|134.08|131.68|134.08|131.68|133.31|130.91|0
1652200570000|2022-05-10 16:36:10|134.14|131.74|134.14|131.74|134.14|131.74|134.02|131.62|0
1652200580000|2022-05-10 16:36:20|133.9|131.5|134.38|131.98|134.86|132.46|133.9|131.5|0
1652200590000|2022-05-10 16:36:30|134.44|132.04|133.66|131.26|134.44|132.04|133.66|131.26|0
1652200600000|2022-05-10 16:36:40|133.31|130.91|134.14|131.74|134.26|131.86|133.31|130.91|0
1652200610000|2022-05-10 16:36:50|134.86|132.46|134.98|132.58|135.23|132.83|134.86|132.46|0
1652200620000|2022-05-10 16:37:00|135.59|133.19|134.92|132.52|135.59|133.19|134.74|132.34|0
1652200630000|2022-05-10 16:37:10|134.8|132.4|134.5|132.1|134.8|132.4|134.5|132.1|0
1652200640000|2022-05-10 16:37:20|134.62|132.22|135.1|132.7|135.1|132.7|134.38|131.98|0
1652200650000|2022-05-10 16:37:30|134.98|132.58|135.59|133.19|135.59|133.19|134.86|132.46|0
1652200660000|2022-05-10 16:37:40|135.47|133.07|133.78|131.38|135.47|133.07|133.78|131.38|0
1652200670000|2022-05-10 16:37:50|133.84|131.44|134.74|132.34|134.74|132.34|133.84|131.44|0
1652200680000|2022-05-10 16:38:00|134.02|131.62|134.5|132.1|134.5|132.1|134.02|131.62|0
1652200690000|2022-05-10 16:38:10|134.32|131.92|134.86|132.46|134.86|132.46|134.32|131.92|0
1652200700000|2022-05-10 16:38:20|134.98|132.58|134.68|132.28|134.98|132.58|134.62|132.22|0
1652200710000|2022-05-10 16:38:30|135.04|132.64|135.04|132.64|135.04|132.64|134.74|132.34|0
1652200720000|2022-05-10 16:38:40|134.38|131.98|133.66|131.26|134.5|132.1|133.66|131.26|0
1652200730000|2022-05-10 16:38:50|133.9|131.5|133.18|130.78|134.08|131.68|133.18|130.78|0
1652200740000|2022-05-10 16:39:00|133.3|130.9|133.54|131.14|133.54|131.14|133.3|130.9|0
1652200750000|2022-05-10 16:39:10|132.83|130.43|132.59|130.19|132.83|130.43|132.59|130.19|0
1652200760000|2022-05-10 16:39:20|132.47|130.07|133.3|130.9|133.3|130.9|132.23|129.83|0
1652200770000|2022-05-10 16:39:30|133.18|130.78|132.88|130.48|133.18|130.78|132.88|130.48|0
1652200780000|2022-05-10 16:39:40|132.11|129.71|132.35|129.95|132.52|130.12|131.93|129.53|0
1652200790000|2022-05-10 16:39:50|132.71|130.31|132.94|130.54|132.94|130.54|132.59|130.19|0
1652200800000|2022-05-10 16:40:00|132.23|129.83|131.99|129.59|132.23|129.83|131.64|129.24|0
1652200810000|2022-05-10 16:40:10|132.23|129.83|133.3|130.9|133.3|130.9|131.99|129.59|0
1652200820000|2022-05-10 16:40:20|134.14|131.74|134.62|132.22|134.62|132.22|133.78|131.38|0
1652200830000|2022-05-10 16:40:30|134.26|131.86|135.22|132.82|135.22|132.82|134.26|131.86|0
1652200840000|2022-05-10 16:40:40|134.56|132.16|135.22|132.82|135.22|132.82|134.5|132.1|0
1652200850000|2022-05-10 16:40:50|135.94|133.54|136.19|133.79|136.43|134.03|135.94|133.54|0
1652200860000|2022-05-10 16:41:00|135.76|133.36|135.58|133.18|135.94|133.54|135.52|133.12|0
1652200870000|2022-05-10 16:41:10|136.19|133.79|135.94|133.54|136.19|133.79|135.58|133.18|0
1652200880000|2022-05-10 16:41:20|135.34|132.94|136.18|133.78|136.31|133.91|135.34|132.94|0
1652200890000|2022-05-10 16:41:30|136.31|133.91|136.18|133.78|136.49|134.09|136|133.6|0
1652200900000|2022-05-10 16:41:40|136.31|133.91|136.06|133.66|136.31|133.91|135.88|133.48|0
1652200910000|2022-05-10 16:41:50|136.31|133.91|136.79|134.39|136.79|134.39|136.31|133.91|0
1652200920000|2022-05-10 16:42:00|136.91|134.51|136.18|133.78|136.91|134.51|136|133.6|0
1652200930000|2022-05-10 16:42:10|136.67|134.27|135.22|132.82|136.67|134.27|135.22|132.82|0
1652200940000|2022-05-10 16:42:20|135.34|132.94|135.1|132.7|135.34|132.94|134.98|132.58|0
1652200950000|2022-05-10 16:42:30|135.22|132.82|136.3|133.9|136.3|133.9|135.22|132.82|0
1652200960000|2022-05-10 16:42:40|137.09|134.69|135.58|133.18|137.09|134.69|135.58|133.18|0
1652200970000|2022-05-10 16:42:50|135.46|133.06|135.46|133.06|135.46|133.06|135.22|132.82|0
1652200980000|2022-05-10 16:43:00|135.22|132.82|135.03|132.63|135.22|132.82|134.37|131.97|0
1652200990000|2022-05-10 16:43:10|134.37|131.97|134.86|132.46|134.86|132.46|134.25|131.85|0
1652201000000|2022-05-10 16:43:20|134.73|132.33|135.1|132.7|135.1|132.7|134.25|131.85|0
1652201010000|2022-05-10 16:43:30|134.98|132.58|135.39|132.99|135.39|132.99|134.98|132.58|0
1652201020000|2022-05-10 16:43:40|135.1|132.7|134.97|132.57|135.1|132.7|134.61|132.21|0
1652201030000|2022-05-10 16:43:50|135.46|133.06|135.94|133.54|135.94|133.54|135.46|133.06|0
1652201040000|2022-05-10 16:44:00|135.7|133.3|135.51|133.11|135.7|133.3|135.46|133.06|0
1652201050000|2022-05-10 16:44:10|135.63|133.23|136.79|134.39|136.79|134.39|135.63|133.23|0
1652201060000|2022-05-10 16:44:20|137.15|134.75|136.18|133.78|137.15|134.75|136.06|133.66|0
1652201070000|2022-05-10 16:44:30|135.82|133.42|135.58|133.18|135.88|133.48|135.58|133.18|0
1652201080000|2022-05-10 16:44:40|136.18|133.78|136.18|133.78|136.18|133.78|135.46|133.06|0
1652201090000|2022-05-10 16:44:50|136.42|134.02|137.03|134.63|137.03|134.63|136.42|134.02|0
1652201100000|2022-05-10 16:45:00|136.79|134.39|137.27|134.87|137.27|134.87|136.79|134.39|0
1652201110000|2022-05-10 16:45:10|137.09|134.69|135.94|133.54|137.09|134.69|135.94|133.54|0
1652201120000|2022-05-10 16:45:20|136.66|134.26|138.61|136.21|138.61|136.21|136.66|134.26|0
1652201130000|2022-05-10 16:45:30|139.59|137.19|138.79|136.39|139.59|137.19|138.79|136.39|0
1652201140000|2022-05-10 16:45:40|138.37|135.97|139.16|136.76|139.16|136.76|138.37|135.97|0
1652201150000|2022-05-10 16:45:50|138.86|136.46|139.1|136.7|139.35|136.95|138.73|136.33|0
1652201160000|2022-05-10 16:46:00|139.22|136.82|139.84|137.44|139.84|137.44|139.22|136.82|0
1652201170000|2022-05-10 16:46:10|140.33|137.93|139.84|137.44|140.33|137.93|139.84|137.44|0
1652201180000|2022-05-10 16:46:20|140.08|137.68|140.45|138.05|140.82|138.42|140.08|137.68|0
1652201190000|2022-05-10 16:46:30|140.33|137.93|139.72|137.32|140.45|138.05|139.72|137.32|0
1652201200000|2022-05-10 16:46:40|139.71|137.31|138.73|136.33|139.71|137.31|138.73|136.33|0
1652201210000|2022-05-10 16:46:50|139.04|136.64|138.61|136.21|139.04|136.64|138.61|136.21|0
1652201220000|2022-05-10 16:47:00|138.73|136.33|138.61|136.21|138.73|136.33|138.61|136.21|0
1652201230000|2022-05-10 16:47:10|138.49|136.09|138.86|136.46|138.91|136.51|138.49|136.09|0
1652201240000|2022-05-10 16:47:20|138.73|136.33|139.4|137|139.4|137|138.73|136.33|0
1652201250000|2022-05-10 16:47:30|139.1|136.7|138.24|135.84|139.1|136.7|138.12|135.72|0
1652201260000|2022-05-10 16:47:40|138.3|135.9|139.1|136.7|139.1|136.7|138.3|135.9|0
1652201270000|2022-05-10 16:47:50|138.24|135.84|138.36|135.96|138.67|136.27|138.24|135.84|0
1652201280000|2022-05-10 16:48:00|138|135.6|137.39|134.99|138|135.6|136.72|134.32|0
1652201290000|2022-05-10 16:48:10|137.51|135.11|137.15|134.75|137.51|135.11|137.15|134.75|0
1652201300000|2022-05-10 16:48:20|137.27|134.87|138.24|135.84|138.24|135.84|137.27|134.87|0
1652201310000|2022-05-10 16:48:30|138.98|136.58|138.98|136.58|139.1|136.7|138.98|136.58|0
1652201320000|2022-05-10 16:48:40|138|135.6|139.1|136.7|139.1|136.7|138|135.6|0
1652201330000|2022-05-10 16:48:50|139.22|136.82|141.37|138.97|141.37|138.97|139.22|136.82|0
1652201340000|2022-05-10 16:49:00|141.62|139.22|142.81|140.41|143.05|140.65|141.62|139.22|0
1652201350000|2022-05-10 16:49:10|142.43|140.03|142.06|139.66|142.43|140.03|141.81|139.41|0
1652201360000|2022-05-10 16:49:20|141.56|139.16|141.19|138.79|141.56|139.16|141.07|138.67|0
1652201370000|2022-05-10 16:49:30|140.63|138.23|141.69|139.29|141.81|139.41|140.63|138.23|0
1652201380000|2022-05-10 16:49:40|141.81|139.41|140.94|138.54|141.81|139.41|140.94|138.54|0
1652201390000|2022-05-10 16:49:50|140.82|138.42|140.2|137.8|140.88|138.48|140.2|137.8|0
1652201400000|2022-05-10 16:50:00|139.96|137.56|139.83|137.43|139.96|137.56|139.46|137.06|0
1652201410000|2022-05-10 16:50:10|139.96|137.56|138.73|136.33|139.96|137.56|138.73|136.33|0
1652201420000|2022-05-10 16:50:20|139.22|136.82|138.97|136.57|139.22|136.82|138.97|136.57|0
1652201430000|2022-05-10 16:50:30|138.36|135.96|138.48|136.08|138.54|136.14|137.63|135.23|0
1652201440000|2022-05-10 16:50:40|139.1|136.7|138.48|136.08|139.1|136.7|138.48|136.08|0
1652201450000|2022-05-10 16:50:50|138.61|136.21|138.85|136.45|138.85|136.45|138.61|136.21|0
1652201460000|2022-05-10 16:51:00|138.97|136.57|138.85|136.45|138.97|136.57|138.73|136.33|0
1652201470000|2022-05-10 16:51:10|138.36|135.96|138.85|136.45|138.85|136.45|138.36|135.96|0
1652201480000|2022-05-10 16:51:20|138.6|136.2|138.24|135.84|138.6|136.2|137.99|135.59|0
1652201490000|2022-05-10 16:51:30|138.36|135.96|138.36|135.96|138.73|136.33|138.36|135.96|0
1652201500000|2022-05-10 16:51:40|137.99|135.59|137.75|135.35|137.99|135.59|137.75|135.35|0
1652201510000|2022-05-10 16:51:50|137.99|135.59|137.32|134.92|138.12|135.72|137.32|134.92|0
1652201520000|2022-05-10 16:52:00|137.14|134.74|135.74|133.34|137.14|134.74|135.74|133.34|0
1652201530000|2022-05-10 16:52:10|135.57|133.17|135.14|132.74|135.57|133.17|135.14|132.74|0
1652201540000|2022-05-10 16:52:20|134.42|132.02|135.81|133.41|135.81|133.41|134.42|132.02|0
1652201550000|2022-05-10 16:52:30|135.32|132.92|134.96|132.56|135.32|132.92|134.96|132.56|0
1652201560000|2022-05-10 16:52:40|135.08|132.68|135.08|132.68|135.32|132.92|135.08|132.68|0
1652201570000|2022-05-10 16:52:50|134.96|132.56|134.42|132.02|134.96|132.56|134.42|132.02|0
1652201580000|2022-05-10 16:53:00|134.36|131.96|134.72|132.32|134.72|132.32|134.3|131.9|0
1652201590000|2022-05-10 16:53:10|134.84|132.44|134.36|131.96|134.84|132.44|134.36|131.96|0
1652201600000|2022-05-10 16:53:20|134.78|132.38|134.96|132.56|134.96|132.56|134.72|132.32|0
1652201610000|2022-05-10 16:53:30|134.42|132.02|134.18|131.78|134.48|132.08|134.12|131.72|0
1652201620000|2022-05-10 16:53:40|134.36|131.96|134.36|131.96|134.48|132.08|134.3|131.9|0
1652201630000|2022-05-10 16:53:50|134.48|132.08|134|131.6|134.48|132.08|134|131.6|0
1652201640000|2022-05-10 16:54:00|133.64|131.24|134.24|131.84|134.24|131.84|133.52|131.12|0
1652201650000|2022-05-10 16:54:10|134.36|131.96|134.24|131.84|134.84|132.44|134.12|131.72|0
1652201660000|2022-05-10 16:54:20|134.66|132.26|134.72|132.32|134.78|132.38|134.6|132.2|0
1652201670000|2022-05-10 16:54:30|134.84|132.44|133.76|131.36|134.84|132.44|133.76|131.36|0
1652201680000|2022-05-10 16:54:40|134|131.6|134.36|131.96|134.48|132.08|134|131.6|0
1652201690000|2022-05-10 16:54:50|134.42|132.02|134.36|131.96|134.42|132.02|133.76|131.36|0
1652201700000|2022-05-10 16:55:00|133.94|131.54|133.58|131.18|134|131.6|133.58|131.18|0
1652201710000|2022-05-10 16:55:10|132.11|129.71|134.51|132.11|134.51|132.11|132.11|129.71|0
1652201720000|2022-05-10 16:55:20|134.57|132.17|134.69|132.29|134.69|132.29|134.33|131.93|0
1652201730000|2022-05-10 16:55:30|135.66|133.26|135.78|133.38|135.9|133.5|135.54|133.14|0
1652201740000|2022-05-10 16:55:40|134.81|132.41|135.29|132.89|135.41|133.01|134.81|132.41|0
1652201750000|2022-05-10 16:55:50|135.9|133.5|135.66|133.26|135.9|133.5|135.17|132.77|0
1652201760000|2022-05-10 16:56:00|136.14|133.74|134.81|132.41|136.14|133.74|134.81|132.41|0
1652201770000|2022-05-10 16:56:10|134.87|132.47|135.29|132.89|135.47|133.07|134.87|132.47|0
1652201780000|2022-05-10 16:56:20|134.51|132.11|134.63|132.23|134.63|132.23|134.45|132.05|0
1652201790000|2022-05-10 16:56:30|134.93|132.53|134.81|132.41|135.17|132.77|134.81|132.41|0
1652201800000|2022-05-10 16:56:40|134.87|132.47|134.69|132.29|134.93|132.53|134.69|132.29|0
1652201810000|2022-05-10 16:56:50|134.27|131.87|134.81|132.41|134.81|132.41|134.27|131.87|0
1652201820000|2022-05-10 16:57:00|135.17|132.77|135.59|133.19|135.59|133.19|134.93|132.53|0
1652201830000|2022-05-10 16:57:10|135.65|133.25|135.9|133.5|136.08|133.68|135.53|133.13|0
1652201840000|2022-05-10 16:57:20|135.65|133.25|135.65|133.25|135.65|133.25|135.29|132.89|0
1652201850000|2022-05-10 16:57:30|134.81|132.41|134.87|132.47|135.05|132.65|134.69|132.29|0
1652201860000|2022-05-10 16:57:40|135.41|133.01|135.9|133.5|135.9|133.5|135.41|133.01|0
1652201870000|2022-05-10 16:57:50|135.77|133.37|134.57|132.17|135.9|133.5|134.57|132.17|0
1652201880000|2022-05-10 16:58:00|133.85|131.45|133.85|131.45|133.85|131.45|133.61|131.21|0
1652201890000|2022-05-10 16:58:10|133.61|131.21|133.49|131.09|133.73|131.33|133.49|131.09|0
1652201900000|2022-05-10 16:58:20|133.37|130.97|133.61|131.21|133.61|131.21|133.37|130.97|0
1652201910000|2022-05-10 16:58:30|134.26|131.86|134.57|132.17|134.57|132.17|134.26|131.86|0
1652201920000|2022-05-10 16:58:40|134.33|131.93|134.2|131.8|134.45|132.05|134.2|131.8|0
1652201930000|2022-05-10 16:58:50|133.84|131.44|133.6|131.2|134.33|131.93|133.6|131.2|0
1652201940000|2022-05-10 16:59:00|133.96|131.56|133.6|131.2|133.96|131.56|133.37|130.97|0
1652201950000|2022-05-10 16:59:10|133.36|130.96|133.72|131.32|133.72|131.32|132.77|130.37|0
1652201960000|2022-05-10 16:59:20|134.2|131.8|133.72|131.32|134.2|131.8|133.24|130.84|0
1652201970000|2022-05-10 16:59:30|133.96|131.56|133.54|131.14|134.08|131.68|133.54|131.14|0
1652201980000|2022-05-10 16:59:40|133.84|131.44|133.84|131.44|134.02|131.62|133.78|131.38|0
1652201990000|2022-05-10 16:59:50|134.08|131.68|134.44|132.04|134.44|132.04|134.08|131.68|0
1652202000000|2022-05-10 17:00:00|133.6|131.2|133.6|131.2|133.96|131.56|133.6|131.2|0
1652202010000|2022-05-10 17:00:10|134.08|131.68|133.84|131.44|134.2|131.8|133.84|131.44|0
1652202020000|2022-05-10 17:00:20|133.6|131.2|133.06|130.66|133.6|131.2|133.06|130.66|0
1652202030000|2022-05-10 17:00:30|133.12|130.72|133.48|131.08|133.48|131.08|133.12|130.72|0
1652202040000|2022-05-10 17:00:40|135.41|133.01|136.31|133.91|136.86|134.46|135.41|133.01|0
1652202050000|2022-05-10 17:00:50|135.34|132.94|135.77|133.37|136.01|133.61|135.34|132.94|0
1652202060000|2022-05-10 17:01:00|136.25|133.85|136.98|134.58|136.98|134.58|136.13|133.73|0
1652202070000|2022-05-10 17:01:10|138.08|135.68|138.2|135.8|138.2|135.8|137.96|135.56|0
1652202080000|2022-05-10 17:01:20|139.43|137.03|138.57|136.17|139.43|137.03|138.57|136.17|0
1652202090000|2022-05-10 17:01:30|138.82|136.42|138.82|136.42|138.82|136.42|138.33|135.93|0
1652202100000|2022-05-10 17:01:40|139.24|136.84|138.26|135.86|139.31|136.91|138.26|135.86|0
1652202110000|2022-05-10 17:01:50|138.94|136.54|138.32|135.92|138.94|136.54|138.32|135.92|0
1652202120000|2022-05-10 17:02:00|138.45|136.05|138.32|135.92|138.45|136.05|138.2|135.8|0
1652202130000|2022-05-10 17:02:10|138.94|136.54|138.69|136.29|139.31|136.91|138.69|136.29|0
1652202140000|2022-05-10 17:02:20|138.81|136.41|139.06|136.66|139.12|136.72|138.69|136.29|0
1652202150000|2022-05-10 17:02:30|139.43|137.03|140.35|137.95|140.91|138.51|139.43|137.03|0
1652202160000|2022-05-10 17:02:40|140.29|137.89|140.66|138.26|140.66|138.26|140.04|137.64|0
1652202170000|2022-05-10 17:02:50|140.23|137.83|139.8|137.4|140.23|137.83|139.55|137.15|0
1652202180000|2022-05-10 17:03:00|140.04|137.64|139.92|137.52|140.04|137.64|139.67|137.27|0
1652202190000|2022-05-10 17:03:10|139.73|137.33|140.66|138.26|140.66|138.26|139.73|137.33|0
1652202200000|2022-05-10 17:03:20|140.1|137.7|140.91|138.51|140.91|138.51|140.1|137.7|0
1652202210000|2022-05-10 17:03:30|140.72|138.32|140.66|138.26|141.03|138.63|140.66|138.26|0
1652202220000|2022-05-10 17:03:40|140.78|138.38|141.28|138.88|141.28|138.88|140.78|138.38|0
1652202230000|2022-05-10 17:03:50|140.78|138.38|141.03|138.63|141.03|138.63|140.54|138.14|0
1652202240000|2022-05-10 17:04:00|140.91|138.51|141.4|139|141.4|139|140.17|137.77|0
1652202250000|2022-05-10 17:04:10|141.65|139.25|141.4|139|141.96|139.56|141.4|139|0
1652202260000|2022-05-10 17:04:20|141.15|138.75|140.29|137.89|141.15|138.75|140.29|137.89|0
1652202270000|2022-05-10 17:04:30|139.67|137.27|139.18|136.78|140.04|137.64|139.18|136.78|0
1652202280000|2022-05-10 17:04:40|139.06|136.66|139.55|137.15|139.55|137.15|138.69|136.29|0
1652202290000|2022-05-10 17:04:50|139.61|137.21|140.29|137.89|140.41|138.01|139.61|137.21|0
1652202300000|2022-05-10 17:05:00|140.41|138.01|141.77|139.37|141.77|139.37|140.41|138.01|0
1652202310000|2022-05-10 17:05:10|142.71|140.31|143.15|140.75|143.15|140.75|142.65|140.25|0
1652202320000|2022-05-10 17:05:20|143.46|141.06|143.46|141.06|143.46|141.06|143.14|140.74|0
1652202330000|2022-05-10 17:05:30|143.27|140.87|142.7|140.3|143.27|140.87|142.7|140.3|0
1652202340000|2022-05-10 17:05:40|142.52|140.12|144.02|141.62|144.02|141.62|142.52|140.12|0
1652202350000|2022-05-10 17:05:50|143.96|141.56|144.15|141.75|144.52|142.12|143.64|141.24|0
1652202360000|2022-05-10 17:06:00|143.77|141.37|142.52|140.12|143.77|141.37|142.52|140.12|0
1652202370000|2022-05-10 17:06:10|143.14|140.74|142.89|140.49|143.14|140.74|142.89|140.49|0
1652202380000|2022-05-10 17:06:20|142.39|139.99|141.77|139.37|142.39|139.99|141.65|139.25|0
1652202390000|2022-05-10 17:06:30|141.03|138.63|142.52|140.12|142.52|140.12|140.9|138.5|0
1652202400000|2022-05-10 17:06:40|142.89|140.49|142.77|140.37|142.89|140.49|142.64|140.24|0
1652202410000|2022-05-10 17:06:50|143.14|140.74|142.14|139.74|143.14|140.74|142.14|139.74|0
1652202420000|2022-05-10 17:07:00|143.39|140.99|143.14|140.74|143.39|140.99|142.83|140.43|0
1652202430000|2022-05-10 17:07:10|143.27|140.87|143.14|140.74|143.64|141.24|143.14|140.74|0
1652202440000|2022-05-10 17:07:20|143.64|141.24|143.89|141.49|143.89|141.49|143.64|141.24|0
1652202450000|2022-05-10 17:07:30|144.02|141.62|142.99|140.59|144.02|141.62|142.87|140.47|0
1652202460000|2022-05-10 17:07:40|143.12|140.72|142.12|139.72|143.12|140.72|142.12|139.72|0
1652202470000|2022-05-10 17:07:50|142.62|140.22|142.24|139.84|142.62|140.22|142.18|139.78|0
1652202480000|2022-05-10 17:08:00|141.49|139.09|141.62|139.22|141.62|139.22|141.49|139.09|0
1652202490000|2022-05-10 17:08:10|142.12|139.72|141.99|139.59|142.12|139.72|141.87|139.47|0
1652202500000|2022-05-10 17:08:20|141.74|139.34|141.12|138.72|141.74|139.34|141.12|138.72|0
1652202510000|2022-05-10 17:08:30|141.49|139.09|140.75|138.35|141.49|139.09|140.5|138.1|0
1652202520000|2022-05-10 17:08:40|140.93|138.53|141|138.6|141|138.6|140.87|138.47|0
1652202530000|2022-05-10 17:08:50|141.12|138.72|141.87|139.47|141.99|139.59|141.12|138.72|0
1652202540000|2022-05-10 17:09:00|142.24|139.84|142.24|139.84|142.24|139.84|142.24|139.84|0
1652202550000|2022-05-10 17:09:10|142.05|139.65|141.87|139.47|142.05|139.65|141.87|139.47|0
1652202560000|2022-05-10 17:09:20|141.37|138.97|141.43|139.03|141.49|139.09|141.37|138.97|0
1652202570000|2022-05-10 17:09:30|141.37|138.97|141.74|139.34|141.74|139.34|141.37|138.97|0
1652202580000|2022-05-10 17:09:40|142.37|139.97|142.12|139.72|142.74|140.34|142.12|139.72|0
1652202590000|2022-05-10 17:09:50|142.49|140.09|143.12|140.72|143.12|140.72|142.43|140.03|0
1652202600000|2022-05-10 17:10:00|141.62|139.22|140.25|137.85|141.87|139.47|140.25|137.85|0
1652202610000|2022-05-10 17:10:10|140.74|138.34|140.12|137.72|140.74|138.34|140.12|137.72|0
1652202620000|2022-05-10 17:10:20|140.62|138.22|140.74|138.34|140.74|138.34|140.31|137.91|0
1652202630000|2022-05-10 17:10:30|140.12|137.72|140.56|138.16|140.56|138.16|140.12|137.72|0
1652202640000|2022-05-10 17:10:40|140.25|137.85|139.51|137.11|140.25|137.85|139.51|137.11|0
1652202650000|2022-05-10 17:10:50|139.63|137.23|139.38|136.98|139.63|137.23|139.38|136.98|0
1652202660000|2022-05-10 17:11:00|139.51|137.11|138.95|136.55|139.51|137.11|138.15|135.75|0
1652202670000|2022-05-10 17:11:10|139.01|136.61|138.76|136.36|139.01|136.61|138.76|136.36|0
1652202680000|2022-05-10 17:11:20|139.01|136.61|139.19|136.79|139.19|136.79|138.64|136.24|0
1652202690000|2022-05-10 17:11:30|139.38|136.98|138.89|136.49|139.5|137.1|138.89|136.49|0
1652202700000|2022-05-10 17:11:40|139.01|136.61|138.76|136.36|139.01|136.61|138.76|136.36|0
1652202710000|2022-05-10 17:11:50|139.01|136.61|139.01|136.61|139.13|136.73|139.01|136.61|0
1652202720000|2022-05-10 17:12:00|138.33|135.93|138.64|136.24|138.89|136.49|138.33|135.93|0
1652202730000|2022-05-10 17:12:10|138.39|135.99|138.39|135.99|138.64|136.24|138.39|135.99|0
1652202740000|2022-05-10 17:12:20|138.27|135.87|137.9|135.5|138.27|135.87|137.9|135.5|0
1652202750000|2022-05-10 17:12:30|138.03|135.63|138.03|135.63|138.27|135.87|138.03|135.63|0
1652202760000|2022-05-10 17:12:40|137.66|135.26|137.66|135.26|137.9|135.5|137.66|135.26|0
1652202770000|2022-05-10 17:12:50|137.78|135.38|138.39|135.99|138.39|135.99|137.78|135.38|0
1652202780000|2022-05-10 17:13:00|138.64|136.24|138.08|135.68|138.64|136.24|137.9|135.5|0
1652202790000|2022-05-10 17:13:10|138.15|135.75|138.64|136.24|138.64|136.24|138.02|135.62|0
1652202800000|2022-05-10 17:13:20|139.13|136.73|139.25|136.85|139.25|136.85|138.52|136.12|0
1652202810000|2022-05-10 17:13:30|138.88|136.48|138.15|135.75|138.88|136.48|138.15|135.75|0
1652202820000|2022-05-10 17:13:40|138.52|136.12|138.27|135.87|138.76|136.36|138.27|135.87|0
1652202830000|2022-05-10 17:13:50|138.08|135.68|137.29|134.89|138.08|135.68|137.29|134.89|0
1652202840000|2022-05-10 17:14:00|137.53|135.13|136.68|134.28|137.53|135.13|136.68|134.28|0
1652202850000|2022-05-10 17:14:10|136.92|134.52|137.04|134.64|137.04|134.64|136.92|134.52|0
1652202860000|2022-05-10 17:14:20|137.17|134.77|137.65|135.25|137.65|135.25|137.17|134.77|0
1652202870000|2022-05-10 17:14:30|138.64|136.24|138.39|135.99|138.88|136.48|138.39|135.99|0
1652202880000|2022-05-10 17:14:40|139.62|137.22|138.7|136.3|139.62|137.22|138.7|136.3|0
1652202890000|2022-05-10 17:14:50|138.51|136.11|139.5|137.1|139.5|137.1|138.51|136.11|0
1652202900000|2022-05-10 17:15:00|139.25|136.85|138.51|136.11|139.25|136.85|138.51|136.11|0
1652202910000|2022-05-10 17:15:10|138.64|136.24|138.7|136.3|138.7|136.3|138.64|136.24|0
1652202920000|2022-05-10 17:15:20|138.08|135.68|136.19|133.79|138.08|135.68|136.19|133.79|0
1652202930000|2022-05-10 17:15:30|136.25|133.85|135.09|132.69|136.25|133.85|135.09|132.69|0
1652202940000|2022-05-10 17:15:40|136.07|133.67|137.41|135.01|137.41|135.01|136.07|133.67|0
1652202950000|2022-05-10 17:15:50|137.53|135.13|137.16|134.76|138.02|135.62|137.16|134.76|0
1652202960000|2022-05-10 17:16:00|137.41|135.01|138.14|135.74|138.14|135.74|137.16|134.76|0
1652202970000|2022-05-10 17:16:10|139.87|137.47|139.87|137.47|139.87|137.47|139.87|137.47|0
1652202980000|2022-05-10 17:16:20|140.36|137.96|140.3|137.9|140.61|138.21|140.3|137.9|0
1652202990000|2022-05-10 17:16:30|140.12|137.72|139.56|137.16|140.49|138.09|139.56|137.16|0
1652203000000|2022-05-10 17:16:40|139.62|137.22|139.93|137.53|139.93|137.53|139.37|136.97|0
1652203010000|2022-05-10 17:16:50|139.74|137.34|138.63|136.23|139.74|137.34|138.63|136.23|0
1652203020000|2022-05-10 17:17:00|138.88|136.48|136.43|134.03|138.88|136.48|135.94|133.54|0
1652203030000|2022-05-10 17:17:10|136.31|133.91|136.55|134.15|136.61|134.21|136.31|133.91|0
1652203040000|2022-05-10 17:17:20|136.24|133.84|135.94|133.54|136.24|133.84|135.46|133.06|0
1652203050000|2022-05-10 17:17:30|135.58|133.18|136.31|133.91|136.31|133.91|135.58|133.18|0
1652203060000|2022-05-10 17:17:40|136.06|133.66|135.21|132.81|136.06|133.66|135.21|132.81|0
1652203070000|2022-05-10 17:17:50|135.58|133.18|135.63|133.23|135.94|133.54|135.58|133.18|0
1652203080000|2022-05-10 17:18:00|135.76|133.36|136.18|133.78|136.18|133.78|135.76|133.36|0
1652203090000|2022-05-10 17:18:10|137.65|135.25|136.79|134.39|137.65|135.25|136.79|134.39|0
1652203100000|2022-05-10 17:18:20|137.04|134.64|136.43|134.03|137.04|134.64|136.18|133.78|0
1652203110000|2022-05-10 17:18:30|136.55|134.15|137.28|134.88|137.28|134.88|136.55|134.15|0
1652203120000|2022-05-10 17:18:40|137.16|134.76|137.28|134.88|137.77|135.37|136.97|134.57|0
1652203130000|2022-05-10 17:18:50|137.53|135.13|136.91|134.51|137.53|135.13|136.91|134.51|0
1652203140000|2022-05-10 17:19:00|136.79|134.39|136.79|134.39|136.79|134.39|136.55|134.15|0
1652203150000|2022-05-10 17:19:10|136.43|134.03|135.57|133.17|136.43|134.03|135.57|133.17|0
1652203160000|2022-05-10 17:19:20|135.45|133.05|135.57|133.17|135.94|133.54|135.45|133.05|0
1652203170000|2022-05-10 17:19:30|135.33|132.93|136.06|133.66|136.06|133.66|135.33|132.93|0
1652203180000|2022-05-10 17:19:40|136.18|133.78|136.43|134.03|136.43|134.03|135.82|133.42|0
1652203190000|2022-05-10 17:19:50|136.36|133.96|136.3|133.9|136.36|133.96|136.3|133.9|0
1652203200000|2022-05-10 17:20:00|136.67|134.27|137.4|135|138.26|135.86|136.67|134.27|0
1652203210000|2022-05-10 17:20:10|137.28|134.88|137.83|135.43|137.83|135.43|137.28|134.88|0
1652203220000|2022-05-10 17:20:20|138.01|135.61|138.14|135.74|138.38|135.98|137.89|135.49|0
1652203230000|2022-05-10 17:20:30|137.77|135.37|136.85|134.45|137.89|135.49|136.42|134.02|0
1652203240000|2022-05-10 17:20:40|135.94|133.54|135.69|133.29|136.06|133.66|135.69|133.29|0
1652203250000|2022-05-10 17:20:50|136.36|133.96|136.06|133.66|136.36|133.96|136.06|133.66|0
1652203260000|2022-05-10 17:21:00|135.45|133.05|135.45|133.05|135.45|133.05|135.33|132.93|0
1652203270000|2022-05-10 17:21:10|135.21|132.81|135.45|133.05|135.69|133.29|135.21|132.81|0
1652203280000|2022-05-10 17:21:20|136.06|133.66|136.91|134.51|136.91|134.51|135.87|133.47|0
1652203290000|2022-05-10 17:21:30|137.16|134.76|137.4|135|137.4|135|137.16|134.76|0
1652203300000|2022-05-10 17:21:40|137.28|134.88|137.83|135.43|138.01|135.61|137.28|134.88|0
1652203310000|2022-05-10 17:21:50|138.38|135.98|138.38|135.98|138.38|135.98|138.01|135.61|0
1652203320000|2022-05-10 17:22:00|137.89|135.49|138.38|135.98|138.75|136.35|137.89|135.49|0
1652203330000|2022-05-10 17:22:10|137.77|135.37|137.77|135.37|137.77|135.37|137.28|134.88|0
1652203340000|2022-05-10 17:22:20|137.95|135.55|138.32|135.92|138.38|135.98|137.95|135.55|0
1652203350000|2022-05-10 17:22:30|138.93|136.53|138.63|136.23|139|136.6|138.63|136.23|0
1652203360000|2022-05-10 17:22:40|138.32|135.92|137.21|134.81|138.32|135.92|137.21|134.81|0
1652203370000|2022-05-10 17:22:50|137.03|134.63|136.54|134.14|137.03|134.63|136.54|134.14|0
1652203380000|2022-05-10 17:23:00|135.87|133.47|136.06|133.66|136.54|134.14|135.87|133.47|0
1652203390000|2022-05-10 17:23:10|136.18|133.78|135.93|133.53|136.3|133.9|135.93|133.53|0
1652203400000|2022-05-10 17:23:20|136.18|133.78|136.3|133.9|136.3|133.9|136.06|133.66|0
1652203410000|2022-05-10 17:23:30|136.79|134.39|137.03|134.63|137.03|134.63|136.42|134.02|0
1652203420000|2022-05-10 17:23:40|137.4|135|136.97|134.57|137.4|135|136.97|134.57|0
1652203430000|2022-05-10 17:23:50|135.69|133.29|134.54|132.14|135.69|133.29|134.54|132.14|0
1652203440000|2022-05-10 17:24:00|134.29|131.89|134.6|132.2|134.6|132.2|134.17|131.77|0
1652203450000|2022-05-10 17:24:10|134.48|132.08|134.72|132.32|134.72|132.32|134.36|131.96|0
1652203460000|2022-05-10 17:24:20|134.84|132.44|136.42|134.02|136.42|134.02|134.84|132.44|0
1652203470000|2022-05-10 17:24:30|136.18|133.78|136.3|133.9|136.66|134.26|136.18|133.78|0
1652203480000|2022-05-10 17:24:40|135.87|133.47|136.66|134.26|136.66|134.26|135.87|133.47|0
1652203490000|2022-05-10 17:24:50|136.91|134.51|137.15|134.75|137.15|134.75|136.3|133.9|0
1652203500000|2022-05-10 17:25:00|138.75|136.35|139.05|136.65|139.36|136.96|138.75|136.35|0
1652203510000|2022-05-10 17:25:10|139.12|136.72|139.05|136.65|139.12|136.72|138.62|136.22|0
1652203520000|2022-05-10 17:25:20|139.24|136.84|139.42|137.02|139.49|137.09|139.24|136.84|0
1652203530000|2022-05-10 17:25:30|139.49|137.09|140.16|137.76|140.16|137.76|139.24|136.84|0
1652203540000|2022-05-10 17:25:40|139.61|137.21|140.48|138.08|140.48|138.08|139.61|137.21|0
1652203550000|2022-05-10 17:25:50|140.23|137.83|140.04|137.64|140.23|137.83|139.79|137.39|0
1652203560000|2022-05-10 17:26:00|140.23|137.83|139.42|137.02|140.23|137.83|139.42|137.02|0
1652203570000|2022-05-10 17:26:10|139.24|136.84|138.5|136.1|139.24|136.84|138.38|135.98|0
1652203580000|2022-05-10 17:26:20|138.87|136.47|138.99|136.59|138.99|136.59|138.68|136.28|0
1652203590000|2022-05-10 17:26:30|139.67|137.27|138.99|136.59|139.67|137.27|138.74|136.34|0
1652203600000|2022-05-10 17:26:40|139.11|136.71|139.48|137.08|139.61|137.21|139.11|136.71|0
1652203610000|2022-05-10 17:26:50|139.85|137.45|140.35|137.95|140.66|138.26|139.85|137.45|0
1652203620000|2022-05-10 17:27:00|140.72|138.32|141.22|138.82|141.47|139.07|140.6|138.2|0
1652203630000|2022-05-10 17:27:10|141.47|139.07|140.53|138.13|141.47|139.07|140.53|138.13|0
1652203640000|2022-05-10 17:27:20|140.1|137.7|139.85|137.45|140.1|137.7|139.73|137.33|0
1652203650000|2022-05-10 17:27:30|140.28|137.88|140.72|138.32|140.72|138.32|140.22|137.82|0
1652203660000|2022-05-10 17:27:40|140.85|138.45|141.4|139|141.4|139|140.85|138.45|0
1652203670000|2022-05-10 17:27:50|141.22|138.82|141.34|138.94|141.47|139.07|141.15|138.75|0
1652203680000|2022-05-10 17:28:00|140.6|138.2|139.61|137.21|140.6|138.2|139.61|137.21|0
1652203690000|2022-05-10 17:28:10|139.98|137.58|141.28|138.88|141.28|138.88|139.85|137.45|0
1652203700000|2022-05-10 17:28:20|140.97|138.57|141.34|138.94|141.34|138.94|140.6|138.2|0
1652203710000|2022-05-10 17:28:30|141.72|139.32|141.84|139.44|141.84|139.44|141.47|139.07|0
1652203720000|2022-05-10 17:28:40|141.96|139.56|142.97|140.57|142.97|140.57|141.96|139.56|0
1652203730000|2022-05-10 17:28:50|142.72|140.32|143.53|141.13|143.53|141.13|142.72|140.32|0
1652203740000|2022-05-10 17:29:00|143.91|141.51|144.85|142.45|144.85|142.45|143.91|141.51|0
1652203750000|2022-05-10 17:29:10|144.66|142.26|143.72|141.32|144.73|142.33|143.72|141.32|0
1652203760000|2022-05-10 17:29:20|144.03|141.63|145.11|142.71|145.23|142.83|144.03|141.63|0
1652203770000|2022-05-10 17:29:30|145.17|142.77|145.29|142.89|145.29|142.89|144.98|142.58|0
1652203780000|2022-05-10 17:29:40|144.98|142.58|145.17|142.77|145.36|142.96|144.98|142.58|0
1652203790000|2022-05-10 17:29:50|145.36|142.96|145.87|143.47|145.99|143.59|145.36|142.96|0
1652203800000|2022-05-10 17:30:00|147.33|144.93|146.63|144.23|147.33|144.93|146.63|144.23|0
1652203810000|2022-05-10 17:30:10|146.88|144.48|147.91|145.51|147.91|145.51|146.88|144.48|0
1652203820000|2022-05-10 17:30:20|147.84|145.44|147.91|145.51|148.16|145.76|147.84|145.44|0
1652203830000|2022-05-10 17:30:30|147.78|145.38|148.29|145.89|148.8|146.4|147.78|145.38|0
1652203840000|2022-05-10 17:30:40|147.78|145.38|147.65|145.25|148.16|145.76|147.65|145.25|0
1652203850000|2022-05-10 17:30:50|150.39|147.99|148.08|145.68|150.39|147.99|148.08|145.68|0
1652203860000|2022-05-10 17:31:00|148.6|146.2|147.51|145.11|148.6|146.2|147.45|145.05|0
1652203870000|2022-05-10 17:31:10|147.96|145.56|146.55|144.15|147.96|145.56|146.55|144.15|0
1652203880000|2022-05-10 17:31:20|146.93|144.53|147.19|144.79|147.44|145.04|146.93|144.53|0
1652203890000|2022-05-10 17:31:30|147.06|144.66|147.57|145.17|147.57|145.17|146.61|144.21|0
1652203900000|2022-05-10 17:31:40|147.44|145.04|147.63|145.23|147.63|145.23|147.19|144.79|0
1652203910000|2022-05-10 17:31:50|147.76|145.36|147.19|144.79|148.02|145.62|147.19|144.79|0
1652203920000|2022-05-10 17:32:00|148.21|145.81|148.34|145.94|148.34|145.94|148.21|145.81|0
1652203930000|2022-05-10 17:32:10|147.44|145.04|148.21|145.81|148.21|145.81|147.44|145.04|0
1652203940000|2022-05-10 17:32:20|148.72|146.32|148.53|146.13|148.72|146.32|148.53|146.13|0
1652203950000|2022-05-10 17:32:30|148.98|146.58|148.98|146.58|148.98|146.58|148.72|146.32|0
1652203960000|2022-05-10 17:32:40|148.85|146.45|149.37|146.97|149.37|146.97|148.85|146.45|0
1652203970000|2022-05-10 17:32:50|149.17|146.77|149.49|147.09|149.49|147.09|149.17|146.77|0
1652203980000|2022-05-10 17:33:00|149.37|146.97|149.88|147.48|149.88|147.48|149.37|146.97|0
1652203990000|2022-05-10 17:33:10|150.01|147.61|150.27|147.87|150.27|147.87|150.01|147.61|0
1652204000000|2022-05-10 17:33:20|150.4|148|149.75|147.35|150.4|148|149.75|147.35|0
1652204010000|2022-05-10 17:33:30|149.62|147.22|150.14|147.74|150.14|147.74|149.62|147.22|0
1652204020000|2022-05-10 17:33:40|150.2|147.8|149.88|147.48|150.2|147.8|149.81|147.41|0
1652204030000|2022-05-10 17:33:50|149.75|147.35|148.72|146.32|149.75|147.35|148.72|146.32|0
1652204040000|2022-05-10 17:34:00|148.98|146.58|149.24|146.84|149.24|146.84|148.98|146.58|0
1652204050000|2022-05-10 17:34:10|149.75|147.35|149.75|147.35|149.88|147.48|149.62|147.22|0
1652204060000|2022-05-10 17:34:20|149.88|147.48|150.27|147.87|150.53|148.13|149.88|147.48|0
1652204070000|2022-05-10 17:34:30|150.53|148.13|149.88|147.48|150.53|148.13|149.88|147.48|0
1652204080000|2022-05-10 17:34:40|150.14|147.74|150.59|148.19|150.59|148.19|150.14|147.74|0
1652204090000|2022-05-10 17:34:50|150.66|148.26|150.53|148.13|150.66|148.26|150.4|148|0
1652204100000|2022-05-10 17:35:00|150.66|148.26|153.06|150.66|153.06|150.66|150.65|148.25|0
1652204110000|2022-05-10 17:35:10|153.13|150.73|153.39|150.99|153.39|150.99|152.8|150.4|0
1652204120000|2022-05-10 17:35:20|152.93|150.53|154.24|151.84|154.24|151.84|152.93|150.53|0
1652204130000|2022-05-10 17:35:30|155.49|153.09|154.57|152.17|155.49|153.09|154.5|152.1|0
1652204140000|2022-05-10 17:35:40|154.7|152.3|154.96|152.56|154.96|152.56|154.7|152.3|0
1652204150000|2022-05-10 17:35:50|155.23|152.83|154.57|152.17|155.23|152.83|154.44|152.04|0
1652204160000|2022-05-10 17:36:00|155.1|152.7|155.36|152.96|155.89|153.49|155.1|152.7|0
1652204170000|2022-05-10 17:36:10|155.62|153.22|155.23|152.83|155.75|153.35|155.23|152.83|0
1652204180000|2022-05-10 17:36:20|155.75|153.35|156.02|153.62|156.15|153.75|155.75|153.35|0
1652204190000|2022-05-10 17:36:30|156.15|153.75|156.28|153.88|156.28|153.88|156.15|153.75|0
1652204200000|2022-05-10 17:36:40|156.02|153.62|155.62|153.22|156.02|153.62|155.62|153.22|0
1652204210000|2022-05-10 17:36:50|155.75|153.35|154.7|152.3|155.75|153.35|154.7|152.3|0
1652204220000|2022-05-10 17:37:00|154.44|152.04|154.83|152.43|154.83|152.43|154.44|152.04|0
1652204230000|2022-05-10 17:37:10|154.7|152.3|155.09|152.69|155.23|152.83|154.7|152.3|0
1652204240000|2022-05-10 17:37:20|154.7|152.3|155.23|152.83|155.23|152.83|154.7|152.3|0
1652204250000|2022-05-10 17:37:30|156.35|153.95|156.55|154.15|156.55|154.15|156.35|153.95|0
1652204260000|2022-05-10 17:37:40|157.08|154.68|156.28|153.88|157.08|154.68|156.28|153.88|0
1652204270000|2022-05-10 17:37:50|155.62|153.22|155.62|153.22|155.62|153.22|155.49|153.09|0
1652204280000|2022-05-10 17:38:00|155.22|152.82|155.22|152.82|155.62|153.22|155.22|152.82|0
1652204290000|2022-05-10 17:38:10|155.09|152.69|155.88|153.48|156.15|153.75|155.09|152.69|0
1652204300000|2022-05-10 17:38:20|155.22|152.82|155.88|153.48|155.88|153.48|155.22|152.82|0
1652204310000|2022-05-10 17:38:30|155.75|153.35|156.68|154.28|156.68|154.28|155.75|153.35|0
1652204320000|2022-05-10 17:38:40|156.34|153.94|155.75|153.35|156.34|153.94|155.75|153.35|0
1652204330000|2022-05-10 17:38:50|156.02|153.62|156.28|153.88|156.28|153.88|155.88|153.48|0
1652204340000|2022-05-10 17:39:00|156.15|153.75|155.62|153.22|156.15|153.75|155.62|153.22|0
1652204350000|2022-05-10 17:39:10|155.49|153.09|155.49|153.09|155.62|153.22|155.49|153.09|0
1652204360000|2022-05-10 17:39:20|155.75|153.35|156.28|153.88|156.28|153.88|155.62|153.22|0
1652204370000|2022-05-10 17:39:30|156.15|153.75|155.55|153.15|156.15|153.75|155.55|153.15|0
1652204380000|2022-05-10 17:39:40|155.62|153.22|155.49|153.09|155.75|153.35|155.49|153.09|0
1652204390000|2022-05-10 17:39:50|155.75|153.35|156.41|154.01|156.41|154.01|155.75|153.35|0
1652204400000|2022-05-10 17:40:00|156.94|154.54|156.54|154.14|156.94|154.54|156.54|154.14|0
1652204410000|2022-05-10 17:40:10|156.68|154.28|157.21|154.81|157.21|154.81|156.68|154.28|0
1652204420000|2022-05-10 17:40:20|157.74|155.34|158.8|156.4|158.8|156.4|157.74|155.34|0
1652204430000|2022-05-10 17:40:30|159.74|157.34|159.07|156.67|159.74|157.34|159.07|156.67|0
1652204440000|2022-05-10 17:40:40|159.34|156.94|159.34|156.94|159.34|156.94|158.94|156.54|0
1652204450000|2022-05-10 17:40:50|159.14|156.74|160.14|157.74|160.14|157.74|159.14|156.74|0
1652204460000|2022-05-10 17:41:00|160.41|158.01|159.81|157.41|160.41|158.01|159.61|157.21|0
1652204470000|2022-05-10 17:41:10|160.14|157.74|159.87|157.47|160.14|157.74|159.87|157.47|0
1652204480000|2022-05-10 17:41:20|159.74|157.34|159.47|157.07|159.74|157.34|159.47|157.07|0
1652204490000|2022-05-10 17:41:30|159.87|157.47|160.41|158.01|160.41|158.01|159.74|157.34|0
1652204500000|2022-05-10 17:41:40|160.55|158.15|161.49|159.09|161.49|159.09|160.55|158.15|0
1652204510000|2022-05-10 17:41:50|161.35|158.95|161.49|159.09|161.76|159.36|161.35|158.95|0
1652204520000|2022-05-10 17:42:00|161.89|159.49|161.76|159.36|162.57|160.17|161.76|159.36|0
1652204530000|2022-05-10 17:42:10|162.16|159.76|161.35|158.95|162.16|159.76|161.35|158.95|0
1652204540000|2022-05-10 17:42:20|161.69|159.29|160.41|158.01|161.69|159.29|160.41|158.01|0
1652204550000|2022-05-10 17:42:30|160.95|158.55|161.62|159.22|161.62|159.22|160.95|158.55|0
1652204560000|2022-05-10 17:42:40|161.22|158.82|161.49|159.09|161.49|159.09|161.22|158.82|0
1652204570000|2022-05-10 17:42:50|161.82|159.42|161.62|159.22|162.43|160.03|161.62|159.22|0
1652204580000|2022-05-10 17:43:00|161.22|158.82|162.03|159.63|162.3|159.9|161.22|158.82|0
1652204590000|2022-05-10 17:43:10|162.16|159.76|162.7|160.3|162.84|160.44|162.16|159.76|0
1652204600000|2022-05-10 17:43:20|162.84|160.44|162.7|160.3|162.97|160.57|162.7|160.3|0
1652204610000|2022-05-10 17:43:30|162.43|160.03|162.3|159.9|162.43|160.03|162.03|159.63|0
1652204620000|2022-05-10 17:43:40|161.49|159.09|161.62|159.22|161.62|159.22|161.22|158.82|0
1652204630000|2022-05-10 17:43:50|161.76|159.36|162.16|159.76|162.43|160.03|161.76|159.36|0
1652204640000|2022-05-10 17:44:00|161.49|159.09|161.62|159.22|162.03|159.63|161.49|159.09|0
1652204650000|2022-05-10 17:44:10|161.49|159.09|160.27|157.87|161.62|159.22|160|157.6|0
1652204660000|2022-05-10 17:44:20|160.68|158.28|160.54|158.14|160.68|158.28|160|157.6|0
1652204670000|2022-05-10 17:44:30|160|157.6|159.28|156.88|161.86|159.46|159.28|156.88|0
1652204680000|2022-05-10 17:44:40|159.55|157.15|159.55|157.15|159.68|157.28|159.55|157.15|0
1652204690000|2022-05-10 17:44:50|160.22|157.82|160.49|158.09|160.49|158.09|159.55|157.15|0
1652204700000|2022-05-10 17:45:00|160.62|158.22|161.02|158.62|161.02|158.62|160.62|158.22|0
1652204710000|2022-05-10 17:45:10|161.56|159.16|161.02|158.62|161.56|159.16|160.89|158.49|0
1652204720000|2022-05-10 17:45:20|160.49|158.09|160.48|158.08|160.55|158.15|160.08|157.68|0
1652204730000|2022-05-10 17:45:30|160.89|158.49|161.29|158.89|161.29|158.89|160.75|158.35|0
1652204740000|2022-05-10 17:45:40|161.7|159.3|161.7|159.3|161.7|159.3|161.43|159.03|0
1652204750000|2022-05-10 17:45:50|161.02|158.62|160.95|158.55|161.02|158.62|160.48|158.08|0
1652204760000|2022-05-10 17:46:00|161.22|158.82|161.43|159.03|161.83|159.43|161.22|158.82|0
1652204770000|2022-05-10 17:46:10|161.97|159.57|161.97|159.57|161.97|159.57|161.83|159.43|0
1652204780000|2022-05-10 17:46:20|161.29|158.89|160.89|158.49|161.7|159.3|160.89|158.49|0
1652204790000|2022-05-10 17:46:30|161.43|159.03|161.16|158.76|161.7|159.3|161.16|158.76|0
1652204800000|2022-05-10 17:46:40|161.43|159.03|161.83|159.43|161.83|159.43|161.43|159.03|0
1652204810000|2022-05-10 17:46:50|161.7|159.3|161.83|159.43|161.83|159.43|161.56|159.16|0
1652204820000|2022-05-10 17:47:00|161.56|159.16|162.91|160.51|162.91|160.51|161.56|159.16|0
1652204830000|2022-05-10 17:47:10|162.78|160.38|163.73|161.33|163.73|161.33|162.64|160.24|0
1652204840000|2022-05-10 17:47:20|163.93|161.53|164.14|161.74|164.14|161.74|163.46|161.06|0
1652204850000|2022-05-10 17:47:30|164.41|162.01|164.82|162.42|165.37|162.97|164.41|162.01|0
1652204860000|2022-05-10 17:47:40|165.09|162.69|165.37|162.97|165.37|162.97|164.96|162.56|0
1652204870000|2022-05-10 17:47:50|165.92|163.52|165.37|162.97|165.92|163.52|165.37|162.97|0
1652204880000|2022-05-10 17:48:00|165.5|163.1|165.5|163.1|165.5|163.1|164.82|162.42|0
1652204890000|2022-05-10 17:48:10|164.96|162.56|164.68|162.28|165.23|162.83|164.68|162.28|0
1652204900000|2022-05-10 17:48:20|164.82|162.42|164.14|161.74|164.82|162.42|164.14|161.74|0
1652204910000|2022-05-10 17:48:30|164.27|161.87|163.05|160.65|164.27|161.87|163.05|160.65|0
1652204920000|2022-05-10 17:48:40|163.18|160.78|164.14|161.74|164.14|161.74|163.18|160.78|0
1652204930000|2022-05-10 17:48:50|163.86|161.46|164.68|162.28|164.68|162.28|163.86|161.46|0
1652204940000|2022-05-10 17:49:00|165.09|162.69|166.19|163.79|166.19|163.79|165.09|162.69|0
1652204950000|2022-05-10 17:49:10|166.53|164.13|166.19|163.79|166.53|164.13|166.19|163.79|0
1652204960000|2022-05-10 17:49:20|165.78|163.38|164.95|162.55|165.78|163.38|164.95|162.55|0
1652204970000|2022-05-10 17:49:30|165.23|162.83|165.5|163.1|165.64|163.24|165.23|162.83|0
1652204980000|2022-05-10 17:49:40|165.23|162.83|166.32|163.92|166.32|163.92|165.23|162.83|0
1652204990000|2022-05-10 17:49:50|165.91|163.51|166.32|163.92|166.32|163.92|165.91|163.51|0
1652205000000|2022-05-10 17:50:00|166.19|163.79|165.5|163.1|166.46|164.06|165.5|163.1|0
1652205010000|2022-05-10 17:50:10|165.64|163.24|165.91|163.51|166.39|163.99|165.64|163.24|0
1652205020000|2022-05-10 17:50:20|165.78|163.38|165.64|163.24|165.78|163.38|165.5|163.1|0
1652205030000|2022-05-10 17:50:30|165.91|163.51|165.91|163.51|165.91|163.51|165.64|163.24|0
1652205040000|2022-05-10 17:50:40|165.7|163.3|166.32|163.92|166.32|163.92|165.7|163.3|0
1652205050000|2022-05-10 17:50:50|166.19|163.79|166.19|163.79|166.46|164.06|166.19|163.79|0
1652205060000|2022-05-10 17:51:00|166.05|163.65|167.01|164.61|167.01|164.61|166.05|163.65|0
1652205070000|2022-05-10 17:51:10|167.15|164.75|164.54|162.14|167.15|164.75|164.54|162.14|0
1652205080000|2022-05-10 17:51:20|165.5|163.1|164.68|162.28|165.5|163.1|164.68|162.28|0
1652205090000|2022-05-10 17:51:30|164.54|162.14|164.54|162.14|164.82|162.42|164.54|162.14|0
1652205100000|2022-05-10 17:51:40|163.72|161.32|163.18|160.78|163.72|161.32|163.18|160.78|0
1652205110000|2022-05-10 17:51:50|162.77|160.37|163.04|160.64|163.18|160.78|162.64|160.24|0
1652205120000|2022-05-10 17:52:00|162.91|160.51|162.91|160.51|162.91|160.51|162.5|160.1|0
1652205130000|2022-05-10 17:52:10|163.04|160.64|163.18|160.78|163.18|160.78|162.7|160.3|0
1652205140000|2022-05-10 17:52:20|163.04|160.64|162.7|160.3|163.38|160.98|162.7|160.3|0
1652205150000|2022-05-10 17:52:30|162.64|160.24|162.97|160.57|162.97|160.57|162.5|160.1|0
1652205160000|2022-05-10 17:52:40|162.64|160.24|162.84|160.44|162.84|160.44|162.64|160.24|0
1652205170000|2022-05-10 17:52:50|163.59|161.19|163.31|160.91|163.59|161.19|163.04|160.64|0
1652205180000|2022-05-10 17:53:00|163.72|161.32|164.61|162.21|164.61|162.21|163.72|161.32|0
1652205190000|2022-05-10 17:53:10|164.81|162.41|165.43|163.03|165.43|163.03|164.81|162.41|0
1652205200000|2022-05-10 17:53:20|166.32|163.92|165.09|162.69|166.32|163.92|165.09|162.69|0
1652205210000|2022-05-10 17:53:30|164.95|162.55|164.81|162.41|165.09|162.69|164.81|162.41|0
1652205220000|2022-05-10 17:53:40|164.95|162.55|164.54|162.14|165.63|163.23|164.54|162.14|0
1652205230000|2022-05-10 17:53:50|164.68|162.28|164.95|162.55|164.95|162.55|164.68|162.28|0
1652205240000|2022-05-10 17:54:00|165.5|163.1|166.18|163.78|166.18|163.78|165.22|162.82|0
1652205250000|2022-05-10 17:54:10|166.04|163.64|166.04|163.64|166.18|163.78|166.04|163.64|0
1652205260000|2022-05-10 17:54:20|166.18|163.78|165.08|162.68|166.46|164.06|165.08|162.68|0
1652205270000|2022-05-10 17:54:30|164.95|162.55|166.04|163.64|166.04|163.64|164.95|162.55|0
1652205280000|2022-05-10 17:54:40|165.36|162.96|165.63|163.23|165.63|163.23|165.22|162.82|0
1652205290000|2022-05-10 17:54:50|165.49|163.09|165.63|163.23|165.63|163.23|165.49|163.09|0
1652205300000|2022-05-10 17:55:00|166.46|164.06|166.18|163.78|166.46|164.06|165.97|163.57|0
1652205310000|2022-05-10 17:55:10|166.04|163.64|164.67|162.27|166.04|163.64|164.6|162.2|0
1652205320000|2022-05-10 17:55:20|164.81|162.41|165.08|162.68|165.08|162.68|164.54|162.14|0
1652205330000|2022-05-10 17:55:30|165.22|162.82|164.54|162.14|165.22|162.82|164.54|162.14|0
1652205340000|2022-05-10 17:55:40|164.4|162|165.08|162.68|165.08|162.68|164.4|162|0
1652205350000|2022-05-10 17:55:50|164.4|162|165.77|163.37|166.04|163.64|164.4|162|0
1652205360000|2022-05-10 17:56:00|165.22|162.82|165.63|163.23|165.63|163.23|165.22|162.82|0
1652205370000|2022-05-10 17:56:10|165.49|163.09|165.49|163.09|166.04|163.64|165.36|162.96|0
1652205380000|2022-05-10 17:56:20|164.95|162.55|166.18|163.78|166.32|163.92|164.95|162.55|0
1652205390000|2022-05-10 17:56:30|166.45|164.05|166.59|164.19|166.59|164.19|166.45|164.05|0
1652205400000|2022-05-10 17:56:40|166.87|164.47|167.97|165.57|167.97|165.57|166.87|164.47|0
1652205410000|2022-05-10 17:56:50|167.69|165.29|167.83|165.43|167.83|165.43|167.69|165.29|0
1652205420000|2022-05-10 17:57:00|167.97|165.57|166.93|164.53|167.97|165.57|166.93|164.53|0
1652205430000|2022-05-10 17:57:10|166.59|164.19|166.86|164.46|166.86|164.46|166.59|164.19|0
1652205440000|2022-05-10 17:57:20|167.28|164.88|167.83|165.43|167.83|165.43|167.28|164.88|0
1652205450000|2022-05-10 17:57:30|167.69|165.29|167.69|165.29|167.69|165.29|167.14|164.74|0
1652205460000|2022-05-10 17:57:40|167.42|165.02|167.34|164.94|167.42|165.02|167.21|164.81|0
1652205470000|2022-05-10 17:57:50|167.55|165.15|166.31|163.91|167.55|165.15|166.31|163.91|0
1652205480000|2022-05-10 17:58:00|166.45|164.05|167|164.6|167|164.6|166.18|163.78|0
1652205490000|2022-05-10 17:58:10|167.2|164.8|167.55|165.15|167.55|165.15|166.86|164.46|0
1652205500000|2022-05-10 17:58:20|167.69|165.29|167.55|165.15|167.69|165.29|167.28|164.88|0
1652205510000|2022-05-10 17:58:30|167.97|165.57|167.76|165.36|167.97|165.57|167.76|165.36|0
1652205520000|2022-05-10 17:58:40|167.97|165.57|167.83|165.43|168.24|165.84|167.83|165.43|0
1652205530000|2022-05-10 17:58:50|168.1|165.7|168.52|166.12|168.52|166.12|168.1|165.7|0
1652205540000|2022-05-10 17:59:00|168.8|166.4|168.24|165.84|168.8|166.4|168.24|165.84|0
1652205550000|2022-05-10 17:59:10|168.1|165.7|168.1|165.7|168.24|165.84|167.96|165.56|0
1652205560000|2022-05-10 17:59:20|168.58|166.18|168.66|166.26|168.79|166.39|168.58|166.18|0
1652205570000|2022-05-10 17:59:30|168.93|166.53|169.21|166.81|169.21|166.81|168.93|166.53|0
1652205580000|2022-05-10 17:59:40|169.07|166.67|169.77|167.37|169.77|167.37|169.07|166.67|0
1652205590000|2022-05-10 17:59:50|169.9|167.5|169.35|166.95|169.9|167.5|169.35|166.95|0
1652205600000|2022-05-10 18:00:00|169.77|167.37|169.07|166.67|170.04|167.64|169.07|166.67|0
1652205610000|2022-05-10 18:00:10|169|166.6|169.07|166.67|169.69|167.29|169|166.6|0
1652205620000|2022-05-10 18:00:20|168.38|165.98|167.69|165.29|168.38|165.98|167.69|165.29|0
1652205630000|2022-05-10 18:00:30|167.41|165.01|169.63|167.23|169.63|167.23|167.41|165.01|0
1652205640000|2022-05-10 18:00:40|169.76|167.36|169.07|166.67|169.76|167.36|169.07|166.67|0
1652205650000|2022-05-10 18:00:50|169.63|167.23|167.96|165.56|169.63|167.23|167.96|165.56|0
1652205660000|2022-05-10 18:01:00|168.31|165.91|167.27|164.87|168.31|165.91|166.72|164.32|0
1652205670000|2022-05-10 18:01:10|167.13|164.73|166.79|164.39|167.27|164.87|166.79|164.39|0
1652205680000|2022-05-10 18:01:20|167.13|164.73|166.31|163.91|167.27|164.87|166.31|163.91|0
1652205690000|2022-05-10 18:01:30|166.17|163.77|166.31|163.91|166.31|163.91|166.17|163.77|0
1652205700000|2022-05-10 18:01:40|166.51|164.11|166.58|164.18|166.58|164.18|166.45|164.05|0
1652205710000|2022-05-10 18:01:50|166.17|163.77|166.31|163.91|166.31|163.91|165.76|163.36|0
1652205720000|2022-05-10 18:02:00|166.58|164.18|166.86|164.46|166.92|164.52|166.58|164.18|0
1652205730000|2022-05-10 18:02:10|167.96|165.56|167.82|165.42|167.96|165.56|167.82|165.42|0
1652205740000|2022-05-10 18:02:20|167.41|165.01|167.2|164.8|167.41|165.01|167|164.6|0
1652205750000|2022-05-10 18:02:30|167.82|165.42|168.38|165.98|168.38|165.98|167.82|165.42|0
1652205760000|2022-05-10 18:02:40|168.37|165.97|169.21|166.81|169.21|166.81|168.37|165.97|0
1652205770000|2022-05-10 18:02:50|169.48|167.08|170.74|168.34|170.74|168.34|169.48|167.08|0
1652205780000|2022-05-10 18:03:00|170.32|167.92|170.04|167.64|170.32|167.92|170.04|167.64|0
1652205790000|2022-05-10 18:03:10|170.46|168.06|169.76|167.36|170.46|168.06|169.62|167.22|0
1652205800000|2022-05-10 18:03:20|169.62|167.22|168.51|166.11|169.76|167.36|168.51|166.11|0
1652205810000|2022-05-10 18:03:30|168.79|166.39|168.51|166.11|168.79|166.39|168.51|166.11|0
1652205820000|2022-05-10 18:03:40|168.79|166.39|168.79|166.39|168.79|166.39|168.65|166.25|0
1652205830000|2022-05-10 18:03:50|168.93|166.53|169.9|167.5|169.9|167.5|168.93|166.53|0
1652205840000|2022-05-10 18:04:00|169.76|167.36|169.76|167.36|170.32|167.92|169.62|167.22|0
1652205850000|2022-05-10 18:04:10|169.9|167.5|170.04|167.64|170.52|168.12|169.9|167.5|0
1652205860000|2022-05-10 18:04:20|169.34|166.94|168.93|166.53|169.34|166.94|168.65|166.25|0
1652205870000|2022-05-10 18:04:30|168.99|166.59|168.65|166.25|168.99|166.59|168.1|165.7|0
1652205880000|2022-05-10 18:04:40|169.48|167.08|168.93|166.53|169.48|167.08|168.65|166.25|0
1652205890000|2022-05-10 18:04:50|169.62|167.22|169.2|166.8|169.62|167.22|168.99|166.59|0
1652205900000|2022-05-10 18:05:00|169.76|167.36|169.9|167.5|169.9|167.5|169.62|167.22|0
1652205910000|2022-05-10 18:05:10|169.2|166.8|169.62|167.22|169.62|167.22|169.13|166.73|0
1652205920000|2022-05-10 18:05:20|169.76|167.36|169.48|167.08|169.76|167.36|169.2|166.8|0
1652205930000|2022-05-10 18:05:30|169.76|167.36|168.79|166.39|169.76|167.36|168.79|166.39|0
1652205940000|2022-05-10 18:05:40|168.44|166.04|167.4|165|168.44|166.04|167.4|165|0
1652205950000|2022-05-10 18:05:50|167.27|164.87|167.33|164.93|167.54|165.14|167.27|164.87|0
1652205960000|2022-05-10 18:06:00|167.54|165.14|169.08|166.68|169.29|166.89|167.54|165.14|0
1652205970000|2022-05-10 18:06:10|168.94|166.54|168.53|166.13|168.94|166.54|167.98|165.58|0
1652205980000|2022-05-10 18:06:20|168.18|165.78|167.57|165.17|168.18|165.78|167.57|165.17|0
1652205990000|2022-05-10 18:06:30|166.61|164.21|166.34|163.94|167.16|164.76|166.34|163.94|0
1652206000000|2022-05-10 18:06:40|166.4|164|165.65|163.25|166.4|164|165.38|162.98|0
1652206010000|2022-05-10 18:06:50|165.93|163.53|166.47|164.07|166.61|164.21|165.79|163.39|0
1652206020000|2022-05-10 18:07:00|166.88|164.48|166.61|164.21|166.88|164.48|166.06|163.66|0
1652206030000|2022-05-10 18:07:10|166.2|163.8|165.52|163.12|166.2|163.8|165.38|162.98|0
1652206040000|2022-05-10 18:07:20|165.38|162.98|164.97|162.57|165.38|162.98|164.84|162.44|0
1652206050000|2022-05-10 18:07:30|165.24|162.84|165.92|163.52|166.2|163.8|165.24|162.84|0
1652206060000|2022-05-10 18:07:40|166.13|163.73|166.47|164.07|166.61|164.21|166.13|163.73|0
1652206070000|2022-05-10 18:07:50|166.2|163.8|166.2|163.8|166.2|163.8|165.92|163.52|0
1652206080000|2022-05-10 18:08:00|165.79|163.39|165.38|162.98|165.79|163.39|165.11|162.71|0
1652206090000|2022-05-10 18:08:10|165.79|163.39|165.79|163.39|166.06|163.66|165.79|163.39|0
1652206100000|2022-05-10 18:08:20|165.65|163.25|166.74|164.34|166.88|164.48|165.65|163.25|0
1652206110000|2022-05-10 18:08:30|167.29|164.89|167.22|164.82|167.29|164.89|167.02|164.62|0
1652206120000|2022-05-10 18:08:40|167.02|164.62|167.43|165.03|167.43|165.03|166.81|164.41|0
1652206130000|2022-05-10 18:08:50|166.88|164.48|166.06|163.66|166.88|164.48|165.92|163.52|0
1652206140000|2022-05-10 18:09:00|166.26|163.86|166.12|163.72|166.33|163.93|166.12|163.72|0
1652206150000|2022-05-10 18:09:10|166.33|163.93|166.6|164.2|166.6|164.2|166.33|163.93|0
1652206160000|2022-05-10 18:09:20|167.15|164.75|167.43|165.03|167.43|165.03|167.02|164.62|0
1652206170000|2022-05-10 18:09:30|167.22|164.82|167.56|165.16|167.56|165.16|167.15|164.75|0
1652206180000|2022-05-10 18:09:40|167.43|165.03|166.47|164.07|167.43|165.03|166.47|164.07|0
1652206190000|2022-05-10 18:09:50|166.33|163.93|165.38|162.98|166.33|163.93|165.38|162.98|0
1652206200000|2022-05-10 18:10:00|165.1|162.7|166.19|163.79|166.19|163.79|165.1|162.7|0
1652206210000|2022-05-10 18:10:10|165.51|163.11|166.19|163.79|166.19|163.79|165.38|162.98|0
1652206220000|2022-05-10 18:10:20|165.38|162.98|165.51|163.11|165.51|163.11|165.1|162.7|0
1652206230000|2022-05-10 18:10:30|165.65|163.25|165|162.6|165.65|163.25|165|162.6|0
1652206240000|2022-05-10 18:10:40|165.2|162.8|164.45|162.05|165.2|162.8|164.45|162.05|0
1652206250000|2022-05-10 18:10:50|164.18|161.78|164.32|161.92|164.59|162.19|164.18|161.78|0
1652206260000|2022-05-10 18:11:00|163.37|160.97|163.64|161.24|163.64|161.24|163.37|160.97|0
1652206270000|2022-05-10 18:11:10|164.04|161.64|164.59|162.19|164.59|162.19|164.04|161.64|0
1652206280000|2022-05-10 18:11:20|164.18|161.78|164.04|161.64|164.45|162.05|164.04|161.64|0
1652206290000|2022-05-10 18:11:30|164.18|161.78|164.04|161.64|164.45|162.05|164.04|161.64|0
1652206300000|2022-05-10 18:11:40|164.18|161.78|163.77|161.37|164.18|161.78|163.77|161.37|0
1652206310000|2022-05-10 18:11:50|163.5|161.1|165|162.6|165|162.6|163.5|161.1|0
1652206320000|2022-05-10 18:12:00|164.32|161.92|165.27|162.87|165.27|162.87|164.32|161.92|0
1652206330000|2022-05-10 18:12:10|165.54|163.14|165.4|163|165.81|163.41|165.4|163|0
1652206340000|2022-05-10 18:12:20|165.27|162.87|165.33|162.93|165.4|163|165.27|162.87|0
1652206350000|2022-05-10 18:12:30|164.99|162.59|164.31|161.91|164.99|162.59|164.24|161.84|0
1652206360000|2022-05-10 18:12:40|164.99|162.59|165.27|162.87|165.27|162.87|164.99|162.59|0
1652206370000|2022-05-10 18:12:50|164.72|162.32|164.72|162.32|164.86|162.46|164.72|162.32|0
1652206380000|2022-05-10 18:13:00|164.24|161.84|164.59|162.19|164.86|162.46|164.24|161.84|0
1652206390000|2022-05-10 18:13:10|164.72|162.32|164.45|162.05|165.13|162.73|164.45|162.05|0
1652206400000|2022-05-10 18:13:20|164.59|162.19|164.45|162.05|164.72|162.32|164.45|162.05|0
1652206410000|2022-05-10 18:13:30|164.72|162.32|164.86|162.46|164.86|162.46|164.72|162.32|0
1652206420000|2022-05-10 18:13:40|164.99|162.59|166.22|163.82|166.22|163.82|164.99|162.59|0
1652206430000|2022-05-10 18:13:50|167.04|164.64|166.91|164.51|167.46|165.06|166.91|164.51|0
1652206440000|2022-05-10 18:14:00|169.11|166.71|168.28|165.88|169.11|166.71|168.28|165.88|0
1652206450000|2022-05-10 18:14:10|168.56|166.16|169.39|166.99|169.39|166.99|168.56|166.16|0
1652206460000|2022-05-10 18:14:20|169.52|167.12|169.8|167.4|169.8|167.4|169.52|167.12|0
1652206470000|2022-05-10 18:14:30|170.22|167.82|170.28|167.88|170.28|167.88|169.8|167.4|0
1652206480000|2022-05-10 18:14:40|170.7|168.3|170.49|168.09|170.91|168.51|170.49|168.09|0
1652206490000|2022-05-10 18:14:50|170.35|167.95|169.8|167.4|170.35|167.95|169.8|167.4|0
1652206500000|2022-05-10 18:15:00|169.38|166.98|169.38|166.98|169.66|167.26|169.25|166.85|0
1652206510000|2022-05-10 18:15:10|169.94|167.54|169.25|166.85|169.94|167.54|169.25|166.85|0
1652206520000|2022-05-10 18:15:20|169.38|166.98|167.04|164.64|169.38|166.98|167.04|164.64|0
1652206530000|2022-05-10 18:15:30|166.9|164.5|164.04|161.64|166.9|164.5|164.04|161.64|0
1652206540000|2022-05-10 18:15:40|163.9|161.5|163.9|161.5|163.9|161.5|163.56|161.16|0
1652206550000|2022-05-10 18:15:50|163.63|161.23|164.04|161.64|164.04|161.64|163.63|161.23|0
1652206560000|2022-05-10 18:16:00|164.31|161.91|162.01|159.61|164.31|161.91|161.6|159.2|0
1652206570000|2022-05-10 18:16:10|162.41|160.01|161.34|158.94|162.41|160.01|161.27|158.87|0
1652206580000|2022-05-10 18:16:20|159.86|157.46|158.93|156.53|159.99|157.59|158.93|156.53|0
1652206590000|2022-05-10 18:16:30|158.79|156.39|158.66|156.26|158.79|156.39|158.53|156.13|0
1652206600000|2022-05-10 18:16:40|159.32|156.92|158.26|155.86|159.32|156.92|158.26|155.86|0
1652206610000|2022-05-10 18:16:50|158.13|155.73|158.13|155.73|158.26|155.86|158.13|155.73|0
1652206620000|2022-05-10 18:17:00|158.85|156.45|157.73|155.33|158.85|156.45|157.73|155.33|0
1652206630000|2022-05-10 18:17:10|157.99|155.59|158.79|156.39|158.79|156.39|157.99|155.59|0
1652206640000|2022-05-10 18:17:20|159.06|156.66|159.06|156.66|159.06|156.66|159.06|156.66|0
1652206650000|2022-05-10 18:17:30|158.79|156.39|158.39|155.99|159.46|157.06|158.39|155.99|0
1652206660000|2022-05-10 18:17:40|158.12|155.72|157.99|155.59|158.12|155.72|157.46|155.06|0
1652206670000|2022-05-10 18:17:50|157.59|155.19|158.39|155.99|158.72|156.32|157.59|155.19|0
1652206680000|2022-05-10 18:18:00|159.06|156.66|159.19|156.79|159.86|157.46|159.06|156.66|0
1652206690000|2022-05-10 18:18:10|159.86|157.46|159.19|156.79|159.86|157.46|159.19|156.79|0
1652206700000|2022-05-10 18:18:20|159.59|157.19|159.46|157.06|159.59|157.19|159.32|156.92|0
1652206710000|2022-05-10 18:18:30|159.59|157.19|160.53|158.13|160.53|158.13|159.59|157.19|0
1652206720000|2022-05-10 18:18:40|160.79|158.39|162.41|160.01|163.09|160.69|160.79|158.39|0
1652206730000|2022-05-10 18:18:50|162|159.6|163.09|160.69|163.09|160.69|162|159.6|0
1652206740000|2022-05-10 18:19:00|164.31|161.91|165.26|162.86|165.26|162.86|164.03|161.63|0
1652206750000|2022-05-10 18:19:10|164.71|162.31|165.53|163.13|165.53|163.13|164.71|162.31|0
1652206760000|2022-05-10 18:19:20|164.99|162.59|163.76|161.36|164.99|162.59|163.76|161.36|0
1652206770000|2022-05-10 18:19:30|164.58|162.18|164.03|161.63|164.58|162.18|163.49|161.09|0
1652206780000|2022-05-10 18:19:40|164.3|161.9|163.76|161.36|164.44|162.04|163.76|161.36|0
1652206790000|2022-05-10 18:19:50|164.03|161.63|164.3|161.9|164.3|161.9|163.49|161.09|0
1652206800000|2022-05-10 18:20:00|164.58|162.18|163.22|160.82|164.58|162.18|163.22|160.82|0
1652206810000|2022-05-10 18:20:10|162.81|160.41|164.3|161.9|164.3|161.9|162.81|160.41|0
1652206820000|2022-05-10 18:20:20|163.76|161.36|164.03|161.63|164.03|161.63|163.76|161.36|0
1652206830000|2022-05-10 18:20:30|164.85|162.45|164.58|162.18|165.8|163.4|164.58|162.18|0
1652206840000|2022-05-10 18:20:40|164.44|162.04|163.49|161.09|164.44|162.04|163.49|161.09|0
1652206850000|2022-05-10 18:20:50|163.08|160.68|163.01|160.61|163.49|161.09|163.01|160.61|0
1652206860000|2022-05-10 18:21:00|163.22|160.82|163.49|161.09|163.9|161.5|162.81|160.41|0
1652206870000|2022-05-10 18:21:10|163.35|160.95|163.35|160.95|163.35|160.95|163.28|160.88|0
1652206880000|2022-05-10 18:21:20|162.95|160.55|164.17|161.77|164.17|161.77|162.95|160.55|0
1652206890000|2022-05-10 18:21:30|164.44|162.04|164.44|162.04|164.57|162.17|164.3|161.9|0
1652206900000|2022-05-10 18:21:40|165.12|162.72|164.64|162.24|165.12|162.72|164.57|162.17|0
1652206910000|2022-05-10 18:21:50|164.44|162.04|164.17|161.77|164.57|162.17|164.17|161.77|0
1652206920000|2022-05-10 18:22:00|164.85|162.45|165.53|163.13|165.53|163.13|164.85|162.45|0
1652206930000|2022-05-10 18:22:10|166.21|163.81|165.94|163.54|166.21|163.81|165.53|163.13|0
1652206940000|2022-05-10 18:22:20|165.66|163.26|165.87|163.47|166.14|163.74|165.66|163.26|0
1652206950000|2022-05-10 18:22:30|165.8|163.4|165.87|163.47|166.14|163.74|165.8|163.4|0
1652206960000|2022-05-10 18:22:40|165.94|163.54|164.71|162.31|165.94|163.54|164.71|162.31|0
1652206970000|2022-05-10 18:22:50|165.12|162.72|164.71|162.31|165.12|162.72|164.71|162.31|0
1652206980000|2022-05-10 18:23:00|164.98|162.58|164.3|161.9|164.98|162.58|164.3|161.9|0
1652206990000|2022-05-10 18:23:10|163.89|161.49|163.62|161.22|164.03|161.63|163.62|161.22|0
1652207000000|2022-05-10 18:23:20|163.89|161.49|163.49|161.09|163.89|161.49|163.21|160.81|0
1652207010000|2022-05-10 18:23:30|163.08|160.68|163.62|161.22|163.62|161.22|163.08|160.68|0
1652207020000|2022-05-10 18:23:40|163.55|161.15|162.54|160.14|163.55|161.15|162.54|160.14|0
1652207030000|2022-05-10 18:23:50|161.59|159.19|159.85|157.45|161.73|159.33|159.85|157.45|0
1652207040000|2022-05-10 18:24:00|160.38|157.98|159.72|157.32|160.38|157.98|159.45|157.05|0
1652207050000|2022-05-10 18:24:10|158.91|156.51|159.45|157.05|159.45|157.05|158.91|156.51|0
1652207060000|2022-05-10 18:24:20|159.85|157.45|159.85|157.45|160.58|158.18|159.71|157.31|0
1652207070000|2022-05-10 18:24:30|159.58|157.18|159.85|157.45|159.98|157.58|159.58|157.18|0
1652207080000|2022-05-10 18:24:40|160.38|157.98|160.18|157.78|160.38|157.98|159.71|157.31|0
1652207090000|2022-05-10 18:24:50|159.98|157.58|159.71|157.31|160.79|158.39|159.71|157.31|0
1652207100000|2022-05-10 18:25:00|159.85|157.45|158.51|156.11|159.85|157.45|158.51|156.11|0
1652207110000|2022-05-10 18:25:10|159.18|156.78|159.58|157.18|159.58|157.18|159.18|156.78|0
1652207120000|2022-05-10 18:25:20|159.31|156.91|159.38|156.98|159.38|156.98|158.91|156.51|0
1652207130000|2022-05-10 18:25:30|160.25|157.85|159.85|157.45|160.25|157.85|159.18|156.78|0
1652207140000|2022-05-10 18:25:40|159.98|157.58|159.05|156.65|159.98|157.58|159.05|156.65|0
1652207150000|2022-05-10 18:25:50|158.91|156.51|158.91|156.51|159.18|156.78|158.91|156.51|0
1652207160000|2022-05-10 18:26:00|157.98|155.58|158.25|155.85|158.78|156.38|157.98|155.58|0
1652207170000|2022-05-10 18:26:10|157.98|155.58|156.92|154.52|157.98|155.58|156.92|154.52|0
1652207180000|2022-05-10 18:26:20|156.65|154.25|157.71|155.31|157.71|155.31|156.65|154.25|0
1652207190000|2022-05-10 18:26:30|157.32|154.92|157.71|155.31|157.71|155.31|157.32|154.92|0
1652207200000|2022-05-10 18:26:40|157.45|155.05|156.98|154.58|157.45|155.05|156.79|154.39|0
1652207210000|2022-05-10 18:26:50|156.92|154.52|156.92|154.52|156.92|154.52|156.72|154.32|0
1652207220000|2022-05-10 18:27:00|155.99|153.59|156.26|153.86|156.26|153.86|155.93|153.53|0
1652207230000|2022-05-10 18:27:10|155.99|153.59|155.47|153.07|155.99|153.59|155.47|153.07|0
1652207240000|2022-05-10 18:27:20|155.34|152.94|155.2|152.8|155.79|153.39|155.2|152.8|0
1652207250000|2022-05-10 18:27:30|155.07|152.67|154.42|152.02|155.07|152.67|154.42|152.02|0
1652207260000|2022-05-10 18:27:40|154.68|152.28|154.42|152.02|154.68|152.28|154.15|151.75|0
1652207270000|2022-05-10 18:27:50|154.15|151.75|154.15|151.75|154.15|151.75|153.63|151.23|0
1652207280000|2022-05-10 18:28:00|154.81|152.41|156.06|153.66|156.12|153.72|154.81|152.41|0
1652207290000|2022-05-10 18:28:10|156.12|153.72|156.32|153.92|156.52|154.12|156.12|153.72|0
1652207300000|2022-05-10 18:28:20|157.98|155.58|158.51|156.11|158.51|156.11|157.98|155.58|0
1652207310000|2022-05-10 18:28:30|159.71|157.31|158.11|155.71|159.71|157.31|158.11|155.71|0
1652207320000|2022-05-10 18:28:40|157.84|155.44|157.98|155.58|158.38|155.98|157.84|155.44|0
1652207330000|2022-05-10 18:28:50|157.71|155.31|157.05|154.65|157.71|155.31|156.78|154.38|0
1652207340000|2022-05-10 18:29:00|156.71|154.31|155.53|153.13|156.92|154.52|155.53|153.13|0
1652207350000|2022-05-10 18:29:10|155.99|153.59|156.25|153.85|156.25|153.85|155.99|153.59|0
1652207360000|2022-05-10 18:29:20|156.19|153.79|157.18|154.78|157.71|155.31|156.19|153.79|0
1652207370000|2022-05-10 18:29:30|156.91|154.51|157.31|154.91|157.77|155.37|156.91|154.51|0
1652207380000|2022-05-10 18:29:40|157.18|154.78|156.52|154.12|157.31|154.91|156.39|153.99|0
1652207390000|2022-05-10 18:29:50|157.31|154.91|157.71|155.31|157.71|155.31|157.31|154.91|0
1652207400000|2022-05-10 18:30:00|157.97|155.57|157.64|155.24|157.97|155.57|157.58|155.18|0
1652207410000|2022-05-10 18:30:10|157.71|155.31|157.84|155.44|158.24|155.84|157.71|155.31|0
1652207420000|2022-05-10 18:30:20|157.97|155.57|157.97|155.57|157.97|155.57|157.71|155.31|0
1652207430000|2022-05-10 18:30:30|158.64|156.24|159.57|157.17|159.57|157.17|158.37|155.97|0
1652207440000|2022-05-10 18:30:40|159.04|156.64|158.37|155.97|159.04|156.64|158.37|155.97|0
1652207450000|2022-05-10 18:30:50|158.64|156.24|158.51|156.11|158.64|156.24|157.97|155.57|0
1652207460000|2022-05-10 18:31:00|158.64|156.24|157.31|154.91|158.64|156.24|157.31|154.91|0
1652207470000|2022-05-10 18:31:10|157.71|155.31|157.44|155.04|157.71|155.31|157.44|155.04|0
1652207480000|2022-05-10 18:31:20|157.71|155.31|157.84|155.44|158.11|155.71|157.57|155.17|0
1652207490000|2022-05-10 18:31:30|156.52|154.12|156.65|154.25|157.18|154.78|156.52|154.12|0
1652207500000|2022-05-10 18:31:40|156.52|154.12|156.12|153.72|156.52|154.12|155.72|153.32|0
1652207510000|2022-05-10 18:31:50|155.99|153.59|156.38|153.98|156.38|153.98|155.99|153.59|0
1652207520000|2022-05-10 18:32:00|157.04|154.64|157.31|154.91|157.77|155.37|157.04|154.64|0
1652207530000|2022-05-10 18:32:10|157.77|155.37|157.5|155.1|157.84|155.44|157.5|155.1|0
1652207540000|2022-05-10 18:32:20|157.37|154.97|157.04|154.64|157.37|154.97|157.04|154.64|0
1652207550000|2022-05-10 18:32:30|156.91|154.51|157.18|154.78|157.18|154.78|156.91|154.51|0
1652207560000|2022-05-10 18:32:40|156.78|154.38|157.57|155.17|157.57|155.17|156.78|154.38|0
1652207570000|2022-05-10 18:32:50|157.18|154.78|156.91|154.51|157.31|154.91|156.91|154.51|0
1652207580000|2022-05-10 18:33:00|157.44|155.04|157.7|155.3|157.71|155.31|157.11|154.71|0
1652207590000|2022-05-10 18:33:10|157.04|154.64|156.84|154.44|157.17|154.77|156.84|154.44|0
1652207600000|2022-05-10 18:33:20|156.38|153.98|156.58|154.18|156.65|154.25|156.38|153.98|0
1652207610000|2022-05-10 18:33:30|156.38|153.98|155.85|153.45|156.51|154.11|155.85|153.45|0
1652207620000|2022-05-10 18:33:40|156.25|153.85|156.64|154.24|156.91|154.51|156.12|153.72|0
1652207630000|2022-05-10 18:33:50|157.17|154.77|157.44|155.04|157.44|155.04|156.97|154.57|0
1652207640000|2022-05-10 18:34:00|157.04|154.64|156.51|154.11|157.04|154.64|156.12|153.72|0
1652207650000|2022-05-10 18:34:10|156.91|154.51|156.38|153.98|157.44|155.04|156.38|153.98|0
1652207660000|2022-05-10 18:34:20|156.25|153.85|155.72|153.32|156.25|153.85|155.72|153.32|0
1652207670000|2022-05-10 18:34:30|155.98|153.58|155.59|153.19|156.12|153.72|155.59|153.19|0
1652207680000|2022-05-10 18:34:40|155.72|153.32|156.25|153.85|156.38|153.98|155.72|153.32|0
1652207690000|2022-05-10 18:34:50|156.11|153.71|156.91|154.51|156.91|154.51|156.11|153.71|0
1652207700000|2022-05-10 18:35:00|157.7|155.3|158.7|156.3|158.77|156.37|157.7|155.3|0
1652207710000|2022-05-10 18:35:10|158.77|156.37|158.1|155.7|158.77|156.37|158.1|155.7|0
1652207720000|2022-05-10 18:35:20|158.5|156.1|159.7|157.3|159.7|157.3|158.5|156.1|0
1652207730000|2022-05-10 18:35:30|159.03|156.63|158.16|155.76|159.03|156.63|158.16|155.76|0
1652207740000|2022-05-10 18:35:40|157.83|155.43|158.83|156.43|159.43|157.03|157.83|155.43|0
1652207750000|2022-05-10 18:35:50|159.43|157.03|160.5|158.1|160.5|158.1|159.43|157.03|0
1652207760000|2022-05-10 18:36:00|159.83|157.43|160.5|158.1|160.5|158.1|159.7|157.3|0
1652207770000|2022-05-10 18:36:10|160.37|157.97|160.77|158.37|160.77|158.37|159.97|157.57|0
1652207780000|2022-05-10 18:36:20|161.31|158.91|161.31|158.91|161.44|159.04|161.31|158.91|0
1652207790000|2022-05-10 18:36:30|161.91|159.51|161.44|159.04|161.91|159.51|161.31|158.91|0
1652207800000|2022-05-10 18:36:40|161.17|158.77|160.83|158.43|161.17|158.77|160.64|158.24|0
1652207810000|2022-05-10 18:36:50|160.23|157.83|159.23|156.83|160.23|157.83|159.23|156.83|0
1652207820000|2022-05-10 18:37:00|159.7|157.3|159.03|156.63|159.7|157.3|159.03|156.63|0
1652207830000|2022-05-10 18:37:10|160.23|157.83|159.83|157.43|160.63|158.23|159.83|157.43|0
1652207840000|2022-05-10 18:37:20|159.56|157.16|157.57|155.17|159.56|157.16|157.57|155.17|0
1652207850000|2022-05-10 18:37:30|157.3|154.9|157.7|155.3|157.7|155.3|157.3|154.9|0
1652207860000|2022-05-10 18:37:40|157.3|154.9|157.43|155.03|157.43|155.03|157.04|154.64|0
1652207870000|2022-05-10 18:37:50|157.3|154.9|158.23|155.83|158.23|155.83|157.17|154.77|0
1652207880000|2022-05-10 18:38:00|157.83|155.43|157.7|155.3|157.83|155.43|157.04|154.64|0
1652207890000|2022-05-10 18:38:10|158.76|156.36|158.56|156.16|158.76|156.36|158.5|156.1|0
1652207900000|2022-05-10 18:38:20|158.89|156.49|158.1|155.7|159.03|156.63|157.89|155.49|0
1652207910000|2022-05-10 18:38:30|158.23|155.83|158.49|156.09|158.49|156.09|157.96|155.56|0
1652207920000|2022-05-10 18:38:40|158.76|156.36|158.49|156.09|158.76|156.36|158.49|156.09|0
1652207930000|2022-05-10 18:38:50|157.96|155.56|157.96|155.56|158.23|155.83|157.96|155.56|0
1652207940000|2022-05-10 18:39:00|157.56|155.16|158.49|156.09|158.49|156.09|157.56|155.16|0
1652207950000|2022-05-10 18:39:10|158.1|155.7|157.83|155.43|158.1|155.7|157.83|155.43|0
1652207960000|2022-05-10 18:39:20|157.17|154.77|157.56|155.16|157.76|155.36|157.17|154.77|0
1652207970000|2022-05-10 18:39:30|157.03|154.63|157.56|155.16|157.56|155.16|157.03|154.63|0
1652207980000|2022-05-10 18:39:40|157.7|155.3|157.17|154.77|157.7|155.3|157.17|154.77|0
1652207990000|2022-05-10 18:39:50|157.7|155.3|157.83|155.43|157.96|155.56|157.7|155.3|0
1652208000000|2022-05-10 18:40:00|156.64|154.24|156.11|153.71|157.23|154.83|156.11|153.71|0
1652208010000|2022-05-10 18:40:10|155.45|153.05|156.11|153.71|156.37|153.97|155.25|152.85|0
1652208020000|2022-05-10 18:40:20|155.71|153.31|154.53|152.13|155.71|153.31|154.4|152|0
1652208030000|2022-05-10 18:40:30|154.4|152|154.59|152.19|154.59|152.19|154.4|152|0
1652208040000|2022-05-10 18:40:40|154.66|152.26|155.58|153.18|155.58|153.18|154.66|152.26|0
1652208050000|2022-05-10 18:40:50|157.03|154.63|157.56|155.16|157.56|155.16|156.37|153.97|0
1652208060000|2022-05-10 18:41:00|157.16|154.76|157.03|154.63|157.3|154.9|157.03|154.63|0
1652208070000|2022-05-10 18:41:10|157.56|155.16|157.3|154.9|157.56|155.16|157.3|154.9|0
1652208080000|2022-05-10 18:41:20|156.63|154.23|158.22|155.82|158.22|155.82|156.63|154.23|0
1652208090000|2022-05-10 18:41:30|158.76|156.36|159.82|157.42|159.82|157.42|158.76|156.36|0
1652208100000|2022-05-10 18:41:40|160.23|157.83|160.23|157.83|160.63|158.23|160.23|157.83|0
1652208110000|2022-05-10 18:41:50|160.29|157.89|160.76|158.36|161.1|158.7|160.29|157.89|0
1652208120000|2022-05-10 18:42:00|161.23|158.83|162.51|160.11|162.51|160.11|160.9|158.5|0
1652208130000|2022-05-10 18:42:10|163.05|160.65|163.93|161.53|163.93|161.53|163.05|160.65|0
1652208140000|2022-05-10 18:42:20|163.73|161.33|163.05|160.65|163.73|161.33|162.78|160.38|0
1652208150000|2022-05-10 18:42:30|162.85|160.45|162.11|159.71|162.85|160.45|162.11|159.71|0
1652208160000|2022-05-10 18:42:40|162.51|160.11|163.19|160.79|163.46|161.06|162.51|160.11|0
1652208170000|2022-05-10 18:42:50|163.46|161.06|163.59|161.19|163.59|161.19|163.46|161.06|0
1652208180000|2022-05-10 18:43:00|164.14|161.74|164.27|161.87|164.27|161.87|164|161.6|0
1652208190000|2022-05-10 18:43:10|164|161.6|164.54|162.14|164.82|162.42|164|161.6|0
1652208200000|2022-05-10 18:43:20|164.27|161.87|164.41|162.01|164.41|162.01|164|161.6|0
1652208210000|2022-05-10 18:43:30|164.14|161.74|164.68|162.28|164.68|162.28|164.14|161.74|0
1652208220000|2022-05-10 18:43:40|164.82|162.42|164.54|162.14|164.82|162.42|164.41|162.01|0
1652208230000|2022-05-10 18:43:50|164.88|162.48|165.09|162.69|165.09|162.69|164.54|162.14|0
1652208240000|2022-05-10 18:44:00|164.41|162.01|165.5|163.1|165.5|163.1|164.41|162.01|0
1652208250000|2022-05-10 18:44:10|165.02|162.62|165.22|162.82|165.5|163.1|165.02|162.62|0
1652208260000|2022-05-10 18:44:20|165.09|162.69|166.32|163.92|166.38|163.98|165.09|162.69|0
1652208270000|2022-05-10 18:44:30|166.45|164.05|165.97|163.57|166.45|164.05|165.97|163.57|0
1652208280000|2022-05-10 18:44:40|165.63|163.23|165.5|163.1|165.91|163.51|165.5|163.1|0
1652208290000|2022-05-10 18:44:50|165.77|163.37|166.04|163.64|166.04|163.64|165.77|163.37|0
1652208300000|2022-05-10 18:45:00|165.22|162.82|165.22|162.82|165.77|163.37|165.22|162.82|0
1652208310000|2022-05-10 18:45:10|164.81|162.41|164.61|162.21|164.81|162.41|164.47|162.07|0
1652208320000|2022-05-10 18:45:20|163.86|161.46|164.68|162.28|164.81|162.41|163.86|161.46|0
1652208330000|2022-05-10 18:45:30|164.54|162.14|163.73|161.33|164.54|162.14|163.73|161.33|0
1652208340000|2022-05-10 18:45:40|164.13|161.73|162.91|160.51|164.13|161.73|162.51|160.11|0
1652208350000|2022-05-10 18:45:50|164.13|161.73|164.4|162|164.54|162.14|164.13|161.73|0
1652208360000|2022-05-10 18:46:00|163.45|161.05|162.78|160.38|163.45|161.05|162.64|160.24|0
1652208370000|2022-05-10 18:46:10|162.37|159.97|162.51|160.11|162.51|160.11|162.24|159.84|0
1652208380000|2022-05-10 18:46:20|162.78|160.38|160.89|158.49|162.78|160.38|160.62|158.22|0
1652208390000|2022-05-10 18:46:30|160.49|158.09|160.22|157.82|160.49|158.09|160.09|157.69|0
1652208400000|2022-05-10 18:46:40|160.76|158.36|160.49|158.09|160.76|158.36|160.42|158.02|0
1652208410000|2022-05-10 18:46:50|160.89|158.49|160.62|158.22|161.02|158.62|160.62|158.22|0
1652208420000|2022-05-10 18:47:00|157.95|155.55|158.55|156.15|158.75|156.35|157.95|155.55|0
1652208430000|2022-05-10 18:47:10|158.88|156.48|157.95|155.55|158.88|156.48|157.95|155.55|0
1652208440000|2022-05-10 18:47:20|156.76|154.36|156.1|153.7|156.89|154.49|156.1|153.7|0
1652208450000|2022-05-10 18:47:30|155.97|153.57|155.7|153.3|156.1|153.7|155.57|153.17|0
1652208460000|2022-05-10 18:47:40|156.63|154.23|156.49|154.09|156.89|154.49|156.42|154.02|0
1652208470000|2022-05-10 18:47:50|156.76|154.36|156.1|153.7|156.76|154.36|156.1|153.7|0
1652208480000|2022-05-10 18:48:00|156.23|153.83|156.76|154.36|156.76|154.36|155.96|153.56|0
1652208490000|2022-05-10 18:48:10|156.89|154.49|156.76|154.36|157.15|154.75|156.76|154.36|0
1652208500000|2022-05-10 18:48:20|156.42|154.02|156.62|154.22|156.62|154.22|156.42|154.02|0
1652208510000|2022-05-10 18:48:30|157.02|154.62|157.55|155.15|157.55|155.15|157.02|154.62|0
1652208520000|2022-05-10 18:48:40|157.95|155.55|157.82|155.42|157.95|155.55|157.48|155.08|0
1652208530000|2022-05-10 18:48:50|157.68|155.28|157.95|155.55|157.95|155.55|157.68|155.28|0
1652208540000|2022-05-10 18:49:00|158.21|155.81|159.41|157.01|159.41|157.01|158.21|155.81|0
1652208550000|2022-05-10 18:49:10|159.28|156.88|159.08|156.68|159.28|156.88|158.88|156.48|0
1652208560000|2022-05-10 18:49:20|158.61|156.21|158.61|156.21|159.01|156.61|158.61|156.21|0
1652208570000|2022-05-10 18:49:30|157.68|155.28|158.35|155.95|158.35|155.95|157.61|155.21|0
1652208580000|2022-05-10 18:49:40|158.08|155.68|159.95|157.55|159.95|157.55|158.08|155.68|0
1652208590000|2022-05-10 18:49:50|159.81|157.41|160.62|158.22|160.62|158.22|159.55|157.15|0
1652208600000|2022-05-10 18:50:00|159.81|157.41|160.55|158.15|160.75|158.35|159.81|157.41|0
1652208610000|2022-05-10 18:50:10|162.77|160.37|162.64|160.24|163.04|160.64|162.5|160.1|0
1652208620000|2022-05-10 18:50:20|162.37|159.97|161.69|159.29|162.37|159.97|161.15|158.75|0
1652208630000|2022-05-10 18:50:30|163.04|160.64|162.64|160.24|163.04|160.64|162.37|159.97|0
1652208640000|2022-05-10 18:50:40|162.5|160.1|161.15|158.75|162.5|160.1|161.15|158.75|0
1652208650000|2022-05-10 18:50:50|161.89|159.49|162.23|159.83|162.23|159.83|161.69|159.29|0
1652208660000|2022-05-10 18:51:00|162.77|160.37|162.09|159.69|162.77|160.37|161.69|159.29|0
1652208670000|2022-05-10 18:51:10|161.56|159.16|159.28|156.88|161.56|159.16|159.01|156.61|0
1652208680000|2022-05-10 18:51:20|159.34|156.94|158.54|156.14|159.34|156.94|158.34|155.94|0
1652208690000|2022-05-10 18:51:30|159.21|156.81|158.61|156.21|159.34|156.94|158.61|156.21|0
1652208700000|2022-05-10 18:51:40|158.81|156.41|159.34|156.94|159.34|156.94|158.81|156.41|0
1652208710000|2022-05-10 18:51:50|159.41|157.01|159.41|157.01|159.41|157.01|159.41|157.01|0
1652208720000|2022-05-10 18:52:00|158.54|156.14|159.94|157.54|159.94|157.54|158.54|156.14|0
1652208730000|2022-05-10 18:52:10|160.61|158.21|161.55|159.15|161.55|159.15|160.48|158.08|0
1652208740000|2022-05-10 18:52:20|161.15|158.75|159.12|156.72|161.15|158.75|158.58|156.18|0
1652208750000|2022-05-10 18:52:30|160.93|158.53|160.8|158.4|160.93|158.53|160.8|158.4|0
1652208760000|2022-05-10 18:52:40|161.2|158.8|160.39|157.99|161.2|158.8|160.32|157.92|0
1652208770000|2022-05-10 18:52:50|162.42|160.02|161.2|158.8|162.42|160.02|161.2|158.8|0
1652208780000|2022-05-10 18:53:00|161|158.6|159.59|157.19|161|158.6|159.38|156.98|0
1652208790000|2022-05-10 18:53:10|159.72|157.32|160.39|157.99|160.39|157.99|159.72|157.32|0
1652208800000|2022-05-10 18:53:20|161.2|158.8|161.33|158.93|161.74|159.34|161.07|158.67|0
1652208810000|2022-05-10 18:53:30|161.06|158.66|161.2|158.8|161.33|158.93|160.93|158.53|0
1652208820000|2022-05-10 18:53:40|161.47|159.07|161.53|159.13|161.53|159.13|161.33|158.93|0
1652208830000|2022-05-10 18:53:50|161.33|158.93|161.33|158.93|161.6|159.2|161.33|158.93|0
1652208840000|2022-05-10 18:54:00|161.74|159.34|161.13|158.73|161.74|159.34|161.13|158.73|0
1652208850000|2022-05-10 18:54:10|160.93|158.53|162.28|159.88|162.28|159.88|160.93|158.53|0
1652208860000|2022-05-10 18:54:20|162.42|160.02|161.87|159.47|162.55|160.15|161.87|159.47|0
1652208870000|2022-05-10 18:54:30|161.74|159.34|159.72|157.32|161.74|159.34|159.72|157.32|0
1652208880000|2022-05-10 18:54:40|159.85|157.45|160.79|158.39|160.79|158.39|159.85|157.45|0
1652208890000|2022-05-10 18:54:50|160.93|158.53|161.47|159.07|161.47|159.07|160.93|158.53|0
1652208900000|2022-05-10 18:55:00|161.74|159.34|162.28|159.88|162.28|159.88|161.67|159.27|0
1652208910000|2022-05-10 18:55:10|162.21|159.81|161.06|158.66|162.21|159.81|161.06|158.66|0
1652208920000|2022-05-10 18:55:20|161.2|158.8|161.47|159.07|161.47|159.07|160.93|158.53|0
1652208930000|2022-05-10 18:55:30|161.2|158.8|161.6|159.2|161.6|159.2|160.79|158.39|0
1652208940000|2022-05-10 18:55:40|161.53|159.13|160.39|157.99|161.53|159.13|160.39|157.99|0
1652208950000|2022-05-10 18:55:50|160.93|158.53|159.72|157.32|161.06|158.66|159.72|157.32|0
1652208960000|2022-05-10 18:56:00|159.85|157.45|158.11|155.71|159.85|157.45|158.04|155.64|0
1652208970000|2022-05-10 18:56:10|158.64|156.24|157.84|155.44|158.64|156.24|157.84|155.44|0
1652208980000|2022-05-10 18:56:20|157.44|155.04|157.18|154.78|157.44|155.04|157.04|154.64|0
1652208990000|2022-05-10 18:56:30|156.65|154.25|156.25|153.85|156.91|154.51|156.25|153.85|0
1652209000000|2022-05-10 18:56:40|155.72|153.32|155.19|152.79|155.72|153.32|154.66|152.26|0
1652209010000|2022-05-10 18:56:50|154.79|152.39|154.66|152.26|155.06|152.66|154.66|152.26|0
1652209020000|2022-05-10 18:57:00|155.06|152.66|157.11|154.71|157.11|154.71|155.06|152.66|0
1652209030000|2022-05-10 18:57:10|157.18|154.78|156.51|154.11|157.18|154.78|156.25|153.85|0
1652209040000|2022-05-10 18:57:20|156.38|153.98|159.38|156.98|159.38|156.98|156.38|153.98|0
1652209050000|2022-05-10 18:57:30|158.78|156.38|157.84|155.44|158.78|156.38|157.71|155.31|0
1652209060000|2022-05-10 18:57:40|158.04|155.64|158.51|156.11|158.51|156.11|158.04|155.64|0
1652209070000|2022-05-10 18:57:50|159.31|156.91|159.18|156.78|159.31|156.91|158.11|155.71|0
1652209080000|2022-05-10 18:58:00|159.45|157.05|160.12|157.72|160.92|158.52|159.45|157.05|0
1652209090000|2022-05-10 18:58:10|159.04|156.64|160.25|157.85|160.52|158.12|159.04|156.64|0
1652209100000|2022-05-10 18:58:20|159.85|157.45|160.79|158.39|160.79|158.39|159.85|157.45|0
1652209110000|2022-05-10 18:58:30|160.38|157.98|160.12|157.72|160.85|158.45|160.12|157.72|0
1652209120000|2022-05-10 18:58:40|159.18|156.78|159.85|157.45|159.85|157.45|159.18|156.78|0
1652209130000|2022-05-10 18:58:50|160.25|157.85|159.98|157.58|160.38|157.98|159.98|157.58|0
1652209140000|2022-05-10 18:59:00|159.37|156.97|158.24|155.84|159.44|157.04|158.24|155.84|0
1652209150000|2022-05-10 18:59:10|158.7|156.3|157.84|155.44|158.7|156.3|157.84|155.44|0
1652209160000|2022-05-10 18:59:20|158.11|155.71|158.77|156.37|158.77|156.37|158.11|155.71|0
1652209170000|2022-05-10 18:59:30|158.64|156.24|160.25|157.85|160.25|157.85|158.64|156.24|0
1652209180000|2022-05-10 18:59:40|159.58|157.18|159.85|157.45|159.85|157.45|159.58|157.18|0
1652209190000|2022-05-10 18:59:50|159.71|157.31|159.44|157.04|159.71|157.31|159.44|157.04|0
1652209200000|2022-05-10 19:00:00|159.84|157.44|159.98|157.58|161.46|159.06|159.84|157.44|0
1652209210000|2022-05-10 19:00:10|158.51|156.11|160.31|157.91|160.31|157.91|158.24|155.84|0
1652209220000|2022-05-10 19:00:20|158.77|156.37|160.11|157.71|160.11|157.71|158.64|156.24|0
1652209230000|2022-05-10 19:00:30|160.25|157.85|161.46|159.06|162.27|159.87|160.25|157.85|0
1652209240000|2022-05-10 19:00:40|161.87|159.47|161.79|159.39|161.87|159.47|161.32|158.92|0
1652209250000|2022-05-10 19:00:50|161.73|159.33|161.05|158.65|161.73|159.33|160.79|158.39|0
1652209260000|2022-05-10 19:01:00|160.79|158.39|161.86|159.46|161.86|159.46|160.45|158.05|0
1652209270000|2022-05-10 19:01:10|161.59|159.19|162.41|160.01|162.41|160.01|161.59|159.19|0
1652209280000|2022-05-10 19:01:20|162.27|159.87|162.41|160.01|162.41|160.01|162.14|159.74|0
1652209290000|2022-05-10 19:01:30|162.54|160.14|162.95|160.55|163.22|160.82|162.54|160.14|0
1652209300000|2022-05-10 19:01:40|163.22|160.82|163.15|160.75|163.42|161.02|163.15|160.75|0
1652209310000|2022-05-10 19:01:50|163.08|160.68|163.49|161.09|163.49|161.09|163.08|160.68|0
1652209320000|2022-05-10 19:02:00|163.28|160.88|162.13|159.73|163.28|160.88|162.13|159.73|0
1652209330000|2022-05-10 19:02:10|162|159.6|161.73|159.33|162.13|159.73|161.59|159.19|0
1652209340000|2022-05-10 19:02:20|161.86|159.46|163.08|160.68|163.08|160.68|161.86|159.46|0
1652209350000|2022-05-10 19:02:30|163.22|160.82|161.86|159.46|163.22|160.82|161.86|159.46|0
1652209360000|2022-05-10 19:02:40|162.13|159.73|161.59|159.19|162.13|159.73|161.05|158.65|0
1652209370000|2022-05-10 19:02:50|161.73|159.33|161.59|159.19|161.73|159.33|161.32|158.92|0
1652209380000|2022-05-10 19:03:00|160.78|158.38|162|159.6|162|159.6|160.78|158.38|0
1652209390000|2022-05-10 19:03:10|161.59|159.19|161.86|159.46|161.86|159.46|161.25|158.85|0
1652209400000|2022-05-10 19:03:20|161.73|159.33|161.73|159.33|161.93|159.53|161.73|159.33|0
1652209410000|2022-05-10 19:03:30|161.79|159.39|162.13|159.73|162.54|160.14|161.73|159.33|0
1652209420000|2022-05-10 19:03:40|161.93|159.53|162.27|159.87|162.4|160|161.93|159.53|0
1652209430000|2022-05-10 19:03:50|161.86|159.46|160.92|158.52|161.86|159.46|160.92|158.52|0
1652209440000|2022-05-10 19:04:00|160.65|158.25|161.05|158.65|161.05|158.65|160.65|158.25|0
1652209450000|2022-05-10 19:04:10|160.92|158.52|161.73|159.33|161.79|159.39|160.92|158.52|0
1652209460000|2022-05-10 19:04:20|161.59|159.19|160.65|158.25|161.86|159.46|160.65|158.25|0
1652209470000|2022-05-10 19:04:30|160.04|157.64|161.45|159.05|161.45|159.05|160.04|157.64|0
1652209480000|2022-05-10 19:04:40|161.59|159.19|162.27|159.87|162.27|159.87|161.59|159.19|0
1652209490000|2022-05-10 19:04:50|161.05|158.65|161.52|159.12|161.52|159.12|161.05|158.65|0
1652209500000|2022-05-10 19:05:00|161.45|159.05|162.81|160.41|162.81|160.41|161.45|159.05|0
1652209510000|2022-05-10 19:05:10|162.94|160.54|162.13|159.73|162.94|160.54|162.13|159.73|0
1652209520000|2022-05-10 19:05:20|161.86|159.46|162.26|159.86|162.26|159.86|161.59|159.19|0
1652209530000|2022-05-10 19:05:30|162.94|160.54|162.81|160.41|162.94|160.54|162.54|160.14|0
1652209540000|2022-05-10 19:05:40|163.35|160.95|163.62|161.22|164.17|161.77|163.35|160.95|0
1652209550000|2022-05-10 19:05:50|164.17|161.77|165.12|162.72|165.12|162.72|164.17|161.77|0
1652209560000|2022-05-10 19:06:00|165.26|162.86|165.81|163.41|165.81|163.41|165.26|162.86|0
1652209570000|2022-05-10 19:06:10|165.95|163.55|167.32|164.92|167.32|164.92|165.95|163.55|0
1652209580000|2022-05-10 19:06:20|166.63|164.23|167.52|165.12|167.52|165.12|166.63|164.23|0
1652209590000|2022-05-10 19:06:30|167.46|165.06|167.6|165.2|167.87|165.47|167.46|165.06|0
1652209600000|2022-05-10 19:06:40|167.73|165.33|166.63|164.23|167.73|165.33|166.63|164.23|0
1652209610000|2022-05-10 19:06:50|166.77|164.37|166.63|164.23|166.91|164.51|166.63|164.23|0
1652209620000|2022-05-10 19:07:00|167.04|164.64|165.26|162.86|167.04|164.64|165.26|162.86|0
1652209630000|2022-05-10 19:07:10|165.53|163.13|165.26|162.86|165.53|163.13|165.26|162.86|0
1652209640000|2022-05-10 19:07:20|164.98|162.58|164.85|162.45|164.98|162.58|164.71|162.31|0
1652209650000|2022-05-10 19:07:30|164.57|162.17|164.57|162.17|164.98|162.58|164.57|162.17|0
1652209660000|2022-05-10 19:07:40|165.05|162.65|165.46|163.06|165.53|163.13|165.05|162.65|0
1652209670000|2022-05-10 19:07:50|165.67|163.27|164.85|162.45|165.67|163.27|164.85|162.45|0
1652209680000|2022-05-10 19:08:00|164.91|162.51|164.57|162.17|164.91|162.51|164.57|162.17|0
1652209690000|2022-05-10 19:08:10|163.41|161.01|162.4|160|163.41|161.01|162.4|160|0
1652209700000|2022-05-10 19:08:20|162.94|160.54|162.94|160.54|162.94|160.54|162.94|160.54|0
1652209710000|2022-05-10 19:08:30|163.89|161.49|163.41|161.01|163.89|161.49|163.07|160.67|0
1652209720000|2022-05-10 19:08:40|162.8|160.4|163.35|160.95|163.35|160.95|162.8|160.4|0
1652209730000|2022-05-10 19:08:50|164.03|161.63|164.85|162.45|164.85|162.45|164.03|161.63|0
1652209740000|2022-05-10 19:09:00|165.12|162.72|164.16|161.76|165.12|162.72|164.09|161.69|0
1652209750000|2022-05-10 19:09:10|163.62|161.22|163.82|161.42|163.82|161.42|163.62|161.22|0
1652209760000|2022-05-10 19:09:20|163.62|161.22|164.23|161.83|164.23|161.83|163.62|161.22|0
1652209770000|2022-05-10 19:09:30|164.03|161.63|164.09|161.69|164.09|161.69|163.95|161.55|0
1652209780000|2022-05-10 19:09:40|163.62|161.22|160.91|158.51|163.62|161.22|160.77|158.37|0
1652209790000|2022-05-10 19:09:50|161.04|158.64|160.91|158.51|161.38|158.98|160.64|158.24|0
1652209800000|2022-05-10 19:10:00|160.37|157.97|160.1|157.7|160.37|157.97|159.97|157.57|0
1652209810000|2022-05-10 19:10:10|161.18|158.78|161.72|159.32|161.72|159.32|161.04|158.64|0
1652209820000|2022-05-10 19:10:20|161.65|159.25|160.5|158.1|161.65|159.25|160.5|158.1|0
1652209830000|2022-05-10 19:10:30|160.77|158.37|161.51|159.11|161.51|159.11|160.23|157.83|0
1652209840000|2022-05-10 19:10:40|161.31|158.91|161.45|159.05|161.45|159.05|160.91|158.51|0
1652209850000|2022-05-10 19:10:50|161.24|158.84|161.58|159.18|161.58|159.18|160.77|158.37|0
1652209860000|2022-05-10 19:11:00|161.72|159.32|159.83|157.43|161.72|159.32|159.83|157.43|0
1652209870000|2022-05-10 19:11:10|160.77|158.37|161.72|159.32|161.92|159.52|160.77|158.37|0
1652209880000|2022-05-10 19:11:20|161.58|159.18|162.66|160.26|162.66|160.26|161.58|159.18|0
1652209890000|2022-05-10 19:11:30|162.39|159.99|162.53|160.13|162.66|160.26|162.39|159.99|0
1652209900000|2022-05-10 19:11:40|162.39|159.99|161.71|159.31|162.39|159.99|161.71|159.31|0
1652209910000|2022-05-10 19:11:50|162.26|159.86|162.66|160.26|162.66|160.26|161.85|159.45|0
1652209920000|2022-05-10 19:12:00|164.84|162.44|163.89|161.49|164.84|162.44|163.89|161.49|0
1652209930000|2022-05-10 19:12:10|163.61|161.21|162.26|159.86|163.61|161.21|162.26|159.86|0
1652209940000|2022-05-10 19:12:20|162.8|160.4|161.71|159.31|162.8|160.4|161.71|159.31|0
1652209950000|2022-05-10 19:12:30|162.12|159.72|161.31|158.91|162.26|159.86|161.31|158.91|0
1652209960000|2022-05-10 19:12:40|161.58|159.18|161.71|159.31|161.98|159.58|161.58|159.18|0
1652209970000|2022-05-10 19:12:50|161.85|159.45|162.8|160.4|162.8|160.4|161.85|159.45|0
1652209980000|2022-05-10 19:13:00|162.66|160.26|162.39|159.99|163.07|160.67|162.39|159.99|0
1652209990000|2022-05-10 19:13:10|162.8|160.4|162.8|160.4|162.8|160.4|162.8|160.4|0
1652210000000|2022-05-10 19:13:20|161.58|159.18|160.5|158.1|161.85|159.45|160.5|158.1|0
1652210010000|2022-05-10 19:13:30|160.09|157.69|160.23|157.83|160.5|158.1|159.83|157.43|0
1652210020000|2022-05-10 19:13:40|159.96|157.56|160.36|157.96|160.36|157.96|159.96|157.56|0
1652210030000|2022-05-10 19:13:50|160.9|158.5|161.04|158.64|161.64|159.24|160.9|158.5|0
1652210040000|2022-05-10 19:14:00|160.9|158.5|160.9|158.5|161.17|158.77|160.9|158.5|0
1652210050000|2022-05-10 19:14:10|161.04|158.64|161.85|159.45|161.85|159.45|161.04|158.64|0
1652210060000|2022-05-10 19:14:20|161.51|159.11|161.58|159.18|161.98|159.58|161.51|159.11|0
1652210070000|2022-05-10 19:14:30|162.12|159.72|161.85|159.45|162.12|159.72|161.85|159.45|0
1652210080000|2022-05-10 19:14:40|161.58|159.18|161.91|159.51|162.25|159.85|161.58|159.18|0
1652210090000|2022-05-10 19:14:50|162.25|159.85|161.85|159.45|162.25|159.85|161.64|159.24|0
1652210100000|2022-05-10 19:15:00|162.12|159.72|162.39|159.99|162.39|159.99|161.71|159.31|0
1652210110000|2022-05-10 19:15:10|162.52|160.12|162.93|160.53|162.93|160.53|162.52|160.12|0
1652210120000|2022-05-10 19:15:20|162.52|160.12|162.66|160.26|162.79|160.39|162.52|160.12|0
1652210130000|2022-05-10 19:15:30|161.03|158.63|161.44|159.04|161.57|159.17|161.03|158.63|0
1652210140000|2022-05-10 19:15:40|161.71|159.31|162.93|160.53|162.93|160.53|161.71|159.31|0
1652210150000|2022-05-10 19:15:50|163.88|161.48|163.34|160.94|163.88|161.48|163.34|160.94|0
1652210160000|2022-05-10 19:16:00|163.4|161|165.11|162.71|165.11|162.71|163.4|161|0
1652210170000|2022-05-10 19:16:10|164.7|162.3|165.11|162.71|165.11|162.71|164.56|162.16|0
1652210180000|2022-05-10 19:16:20|164.84|162.44|164.97|162.57|165.25|162.85|164.7|162.3|0
1652210190000|2022-05-10 19:16:30|165.04|162.64|163.61|161.21|165.04|162.64|163.61|161.21|0
1652210200000|2022-05-10 19:16:40|161.84|159.44|162.79|160.39|162.79|160.39|161.84|159.44|0
1652210210000|2022-05-10 19:16:50|162.18|159.78|162.11|159.71|162.38|159.98|162.11|159.71|0
1652210220000|2022-05-10 19:17:00|161.03|158.63|160.49|158.09|161.03|158.63|160.36|157.96|0
1652210230000|2022-05-10 19:17:10|159.82|157.42|158.88|156.48|159.82|157.42|158.88|156.48|0
1652210240000|2022-05-10 19:17:20|158.75|156.35|158.35|155.95|159.02|156.62|158.35|155.95|0
1652210250000|2022-05-10 19:17:30|158.48|156.08|158.81|156.41|158.81|156.41|158.48|156.08|0
1652210260000|2022-05-10 19:17:40|158.88|156.48|159.21|156.81|159.21|156.81|158.61|156.21|0
1652210270000|2022-05-10 19:17:50|159.28|156.88|159.55|157.15|159.55|157.15|159.15|156.75|0
1652210280000|2022-05-10 19:18:00|159.82|157.42|160.42|158.02|161.17|158.77|159.82|157.42|0
1652210290000|2022-05-10 19:18:10|160.36|157.96|160.83|158.43|161.1|158.7|160.36|157.96|0
1652210300000|2022-05-10 19:18:20|161.23|158.83|161.71|159.31|161.71|159.31|161.23|158.83|0
1652210310000|2022-05-10 19:18:30|161.3|158.9|161.71|159.31|161.71|159.31|161.3|158.9|0
1652210320000|2022-05-10 19:18:40|161.84|159.44|161.57|159.17|162.18|159.78|161.57|159.17|0
1652210330000|2022-05-10 19:18:50|161.3|158.9|161.98|159.58|161.98|159.58|161.3|158.9|0
1652210340000|2022-05-10 19:19:00|161.84|159.44|162.79|160.39|162.79|160.39|161.84|159.44|0
1652210350000|2022-05-10 19:19:10|162.38|159.98|162.65|160.25|162.65|160.25|161.98|159.58|0
1652210360000|2022-05-10 19:19:20|162.79|160.39|162.52|160.12|162.79|160.39|162.52|160.12|0
1652210370000|2022-05-10 19:19:30|162.79|160.39|162.52|160.12|162.92|160.52|162.52|160.12|0
1652210380000|2022-05-10 19:19:40|162.11|159.71|162.65|160.25|162.65|160.25|161.84|159.44|0
1652210390000|2022-05-10 19:19:50|162.38|159.98|162.11|159.71|162.52|160.12|162.11|159.71|0
1652210400000|2022-05-10 19:20:00|162.38|159.98|162.65|160.25|162.65|160.25|161.84|159.44|0
1652210410000|2022-05-10 19:20:10|162.52|160.12|161.16|158.76|162.52|160.12|161.16|158.76|0
1652210420000|2022-05-10 19:20:20|160.89|158.49|160.76|158.36|161.03|158.63|160.76|158.36|0
1652210430000|2022-05-10 19:20:30|160.22|157.82|159.41|157.01|160.35|157.95|159.41|157.01|0
1652210440000|2022-05-10 19:20:40|159.68|157.28|159.95|157.55|159.95|157.55|159.41|157.01|0
1652210450000|2022-05-10 19:20:50|159.61|157.21|158.48|156.08|159.61|157.21|158.48|156.08|0
1652210460000|2022-05-10 19:21:00|158.74|156.34|158.01|155.61|158.74|156.34|158.01|155.61|0
1652210470000|2022-05-10 19:21:10|158.34|155.94|159.01|156.61|159.01|156.61|158.34|155.94|0
1652210480000|2022-05-10 19:21:20|158.21|155.81|158.48|156.08|158.48|156.08|157.81|155.41|0
1652210490000|2022-05-10 19:21:30|158.61|156.21|159.28|156.88|159.28|156.88|158.61|156.21|0
1652210500000|2022-05-10 19:21:40|160.22|157.82|159.55|157.15|160.22|157.82|159.55|157.15|0
1652210510000|2022-05-10 19:21:50|159.81|157.41|158.14|155.74|159.81|157.41|158.14|155.74|0
1652210520000|2022-05-10 19:22:00|157.94|155.54|157.28|154.88|157.94|155.54|157.28|154.88|0
1652210530000|2022-05-10 19:22:10|157.81|155.41|157.54|155.14|157.81|155.41|157.41|155.01|0
1652210540000|2022-05-10 19:22:20|157.67|155.27|157.81|155.41|157.81|155.41|157.54|155.14|0
1652210550000|2022-05-10 19:22:30|158.61|156.21|158.81|156.41|158.94|156.54|158.61|156.21|0
1652210560000|2022-05-10 19:22:40|158.88|156.48|159.55|157.15|159.55|157.15|158.88|156.48|0
1652210570000|2022-05-10 19:22:50|159.68|157.28|158.74|156.34|159.68|157.28|158.47|156.07|0
1652210580000|2022-05-10 19:23:00|158.47|156.07|158.14|155.74|158.47|156.07|157.94|155.54|0
1652210590000|2022-05-10 19:23:10|157.81|155.41|158.87|156.47|158.87|156.47|157.81|155.41|0
1652210600000|2022-05-10 19:23:20|158.61|156.21|157.94|155.54|158.8|156.4|157.94|155.54|0
1652210610000|2022-05-10 19:23:30|157.81|155.41|157.87|155.47|158.47|156.07|157.81|155.41|0
1652210620000|2022-05-10 19:23:40|157.74|155.34|157.01|154.61|157.74|155.34|157.01|154.61|0
1652210630000|2022-05-10 19:23:50|156.87|154.47|157.14|154.74|157.34|154.94|156.87|154.47|0
1652210640000|2022-05-10 19:24:00|156.74|154.34|156.61|154.21|157.01|154.61|156.61|154.21|0
1652210650000|2022-05-10 19:24:10|156.94|154.54|156.48|154.08|156.94|154.54|156.48|154.08|0
1652210660000|2022-05-10 19:24:20|156.34|153.94|155.02|152.62|156.34|153.94|155.02|152.62|0
1652210670000|2022-05-10 19:24:30|154.89|152.49|154.23|151.83|154.89|152.49|153.97|151.57|0
1652210680000|2022-05-10 19:24:40|154.1|151.7|153.84|151.44|154.1|151.7|153.57|151.17|0
1652210690000|2022-05-10 19:24:50|153.97|151.57|154.49|152.09|154.49|152.09|153.97|151.57|0
1652210700000|2022-05-10 19:25:00|154.62|152.22|154.49|152.09|155.15|152.75|154.49|152.09|0
1652210710000|2022-05-10 19:25:10|155.02|152.62|154.62|152.22|155.02|152.62|154.49|152.09|0
1652210720000|2022-05-10 19:25:20|154.49|152.09|155.15|152.75|155.15|152.75|154.49|152.09|0
1652210730000|2022-05-10 19:25:30|154.62|152.22|154.36|151.96|154.62|152.22|154.36|151.96|0
1652210740000|2022-05-10 19:25:40|154.1|151.7|153.05|150.65|154.1|151.7|153.05|150.65|0
1652210750000|2022-05-10 19:25:50|152.79|150.39|153.44|151.04|153.44|151.04|152.79|150.39|0
1652210760000|2022-05-10 19:26:00|152.92|150.52|151.61|149.21|152.92|150.52|151.61|149.21|0
1652210770000|2022-05-10 19:26:10|151.48|149.08|151.74|149.34|151.74|149.34|151.48|149.08|0
1652210780000|2022-05-10 19:26:20|151.09|148.69|152|149.6|152|149.6|151.09|148.69|0
1652210790000|2022-05-10 19:26:30|151.61|149.21|151.61|149.21|151.61|149.21|151.35|148.95|0
1652210800000|2022-05-10 19:26:40|151.35|148.95|151.87|149.47|152|149.6|151.35|148.95|0
1652210810000|2022-05-10 19:26:50|152|149.6|151.35|148.95|152|149.6|151.35|148.95|0
1652210820000|2022-05-10 19:27:00|151.48|149.08|151.22|148.82|151.48|149.08|150.96|148.56|0
1652210830000|2022-05-10 19:27:10|151.61|149.21|150.31|147.91|151.61|149.21|150.05|147.65|0
1652210840000|2022-05-10 19:27:20|150.57|148.17|150.96|148.56|150.96|148.56|150.57|148.17|0
1652210850000|2022-05-10 19:27:30|150.44|148.04|150.83|148.43|150.96|148.56|150.44|148.04|0
1652210860000|2022-05-10 19:27:40|150.89|148.49|151.61|149.21|152.39|149.99|150.89|148.49|0
1652210870000|2022-05-10 19:27:50|151.74|149.34|151.35|148.95|151.74|149.34|151.35|148.95|0
1652210880000|2022-05-10 19:28:00|151.48|149.08|151.48|149.08|151.8|149.4|151.48|149.08|0
1652210890000|2022-05-10 19:28:10|151.61|149.21|151.87|149.47|152|149.6|151.61|149.21|0
1652210900000|2022-05-10 19:28:20|152.39|149.99|153.04|150.64|153.17|150.77|152.39|149.99|0
1652210910000|2022-05-10 19:28:30|152.98|150.58|152.13|149.73|152.98|150.58|152.13|149.73|0
1652210920000|2022-05-10 19:28:40|152.58|150.18|152.19|149.79|152.58|150.18|152.19|149.79|0
1652210930000|2022-05-10 19:28:50|152.39|149.99|152.58|150.18|152.65|150.25|152.39|149.99|0
1652210940000|2022-05-10 19:29:00|152.97|150.57|151.87|149.47|152.97|150.57|151.87|149.47|0
1652210950000|2022-05-10 19:29:10|151.74|149.34|151.74|149.34|151.74|149.34|151.74|149.34|0
1652210960000|2022-05-10 19:29:20|152.39|149.99|151.22|148.82|152.39|149.99|151.22|148.82|0
1652210970000|2022-05-10 19:29:30|151.35|148.95|151.48|149.08|151.48|149.08|151.22|148.82|0
1652210980000|2022-05-10 19:29:40|150.96|148.56|150.57|148.17|150.96|148.56|150.57|148.17|0
1652210990000|2022-05-10 19:29:50|150.96|148.56|151.61|149.21|151.61|149.21|150.96|148.56|0
1652211000000|2022-05-10 19:30:00|151.09|148.69|150.83|148.43|151.09|148.69|150.83|148.43|0
1652211010000|2022-05-10 19:30:10|150.96|148.56|149.14|146.74|150.96|148.56|149.14|146.74|0
1652211020000|2022-05-10 19:30:20|149.02|146.62|148.5|146.1|149.02|146.62|148.5|146.1|0
1652211030000|2022-05-10 19:30:30|148.37|145.97|148.11|145.71|148.37|145.97|147.99|145.59|0
1652211040000|2022-05-10 19:30:40|147.73|145.33|147.09|144.69|147.73|145.33|147.09|144.69|0
1652211050000|2022-05-10 19:30:50|147.35|144.95|148.11|145.71|148.11|145.71|147.35|144.95|0
1652211060000|2022-05-10 19:31:00|148.24|145.84|149.14|146.74|149.14|146.74|148.24|145.84|0
1652211070000|2022-05-10 19:31:10|148.5|146.1|148.5|146.1|148.76|146.36|148.5|146.1|0
1652211080000|2022-05-10 19:31:20|147.47|145.07|147.86|145.46|148.37|145.97|147.47|145.07|0
1652211090000|2022-05-10 19:31:30|147.6|145.2|148.11|145.71|148.11|145.71|147.6|145.2|0
1652211100000|2022-05-10 19:31:40|147.98|145.58|149.4|147|149.4|147|147.98|145.58|0
1652211110000|2022-05-10 19:31:50|149.01|146.61|149.14|146.74|149.14|146.74|148.56|146.16|0
1652211120000|2022-05-10 19:32:00|149.98|147.58|150.17|147.77|150.82|148.42|149.98|147.58|0
1652211130000|2022-05-10 19:32:10|149.92|147.52|149.01|146.61|149.92|147.52|149.01|146.61|0
1652211140000|2022-05-10 19:32:20|148.88|146.48|149.01|146.61|149.01|146.61|148.75|146.35|0
1652211150000|2022-05-10 19:32:30|149.27|146.87|148.63|146.23|149.27|146.87|148.11|145.71|0
1652211160000|2022-05-10 19:32:40|148.11|145.71|148.82|146.42|148.88|146.48|148.11|145.71|0
1652211170000|2022-05-10 19:32:50|148.5|146.1|148.63|146.23|148.63|146.23|148.5|146.1|0
1652211180000|2022-05-10 19:33:00|148.11|145.71|149.27|146.87|149.27|146.87|148.11|145.71|0
1652211190000|2022-05-10 19:33:10|149.01|146.61|147.92|145.52|149.01|146.61|147.85|145.45|0
1652211200000|2022-05-10 19:33:20|148.3|145.9|149.01|146.61|149.01|146.61|148.3|145.9|0
1652211210000|2022-05-10 19:33:30|148.62|146.22|148.62|146.22|148.88|146.48|148.62|146.22|0
1652211220000|2022-05-10 19:33:40|148.75|146.35|148.75|146.35|149.01|146.61|148.75|146.35|0
1652211230000|2022-05-10 19:33:50|148.88|146.48|149.91|147.51|149.91|147.51|148.88|146.48|0
1652211240000|2022-05-10 19:34:00|150.04|147.64|149.01|146.61|150.04|147.64|149.01|146.61|0
1652211250000|2022-05-10 19:34:10|148.88|146.48|149.53|147.13|149.53|147.13|148.88|146.48|0
1652211260000|2022-05-10 19:34:20|149.59|147.19|149.65|147.25|149.65|147.25|149.53|147.13|0
1652211270000|2022-05-10 19:34:30|149.4|147|149.65|147.25|149.72|147.32|149.4|147|0
1652211280000|2022-05-10 19:34:40|148.88|146.48|148.37|145.97|149.01|146.61|148.37|145.97|0
1652211290000|2022-05-10 19:34:50|148.11|145.71|149.65|147.25|149.65|147.25|148.11|145.71|0
1652211300000|2022-05-10 19:35:00|149.14|146.74|149.78|147.38|149.78|147.38|149.01|146.61|0
1652211310000|2022-05-10 19:35:10|149.59|147.19|149.01|146.61|149.59|147.19|148.88|146.48|0
1652211320000|2022-05-10 19:35:20|149.4|147|148.62|146.22|149.4|147|148.43|146.03|0
1652211330000|2022-05-10 19:35:30|148.75|146.35|149.14|146.74|149.27|146.87|148.75|146.35|0
1652211340000|2022-05-10 19:35:40|148.94|146.54|149.07|146.67|149.14|146.74|148.75|146.35|0
1652211350000|2022-05-10 19:35:50|149.39|146.99|150.17|147.77|150.43|148.03|149.39|146.99|0
1652211360000|2022-05-10 19:36:00|149.27|146.87|149.27|146.87|149.91|147.51|149.27|146.87|0
1652211370000|2022-05-10 19:36:10|149.78|147.38|149.46|147.06|149.91|147.51|149.46|147.06|0
1652211380000|2022-05-10 19:36:20|150.3|147.9|150.69|148.29|150.69|148.29|149.91|147.51|0
1652211390000|2022-05-10 19:36:30|150.56|148.16|150.95|148.55|151.08|148.68|150.56|148.16|0
1652211400000|2022-05-10 19:36:40|151.01|148.61|150.04|147.64|151.01|148.61|150.04|147.64|0
1652211410000|2022-05-10 19:36:50|150.3|147.9|150.95|148.55|150.95|148.55|150.3|147.9|0
1652211420000|2022-05-10 19:37:00|150.43|148.03|150.95|148.55|150.95|148.55|150.43|148.03|0
1652211430000|2022-05-10 19:37:10|150.82|148.42|149.52|147.12|150.82|148.42|149.52|147.12|0
1652211440000|2022-05-10 19:37:20|149.78|147.38|148.88|146.48|149.84|147.44|148.88|146.48|0
1652211450000|2022-05-10 19:37:30|148.49|146.09|148.68|146.28|148.68|146.28|148.23|145.83|0
1652211460000|2022-05-10 19:37:40|148.75|146.35|147.08|144.68|148.75|146.35|147.08|144.68|0
1652211470000|2022-05-10 19:37:50|146.82|144.42|146.31|143.91|146.95|144.55|146.31|143.91|0
1652211480000|2022-05-10 19:38:00|146.7|144.3|144.92|142.52|146.7|144.3|144.92|142.52|0
1652211490000|2022-05-10 19:38:10|145.55|143.15|144.28|141.88|145.55|143.15|144.28|141.88|0
1652211500000|2022-05-10 19:38:20|144.16|141.76|145.68|143.28|145.68|143.28|144.16|141.76|0
1652211510000|2022-05-10 19:38:30|146.19|143.79|146.95|144.55|146.95|144.55|146.19|143.79|0
1652211520000|2022-05-10 19:38:40|146.57|144.17|146.06|143.66|146.57|144.17|146.06|143.66|0
1652211530000|2022-05-10 19:38:50|145.99|143.59|145.68|143.28|145.99|143.59|145.68|143.28|0
1652211540000|2022-05-10 19:39:00|145.8|143.4|146.82|144.42|146.82|144.42|145.8|143.4|0
1652211550000|2022-05-10 19:39:10|147.21|144.81|146.31|143.91|147.21|144.81|146.31|143.91|0
1652211560000|2022-05-10 19:39:20|146.5|144.1|146.95|144.55|147.08|144.68|146.5|144.1|0
1652211570000|2022-05-10 19:39:30|146.69|144.29|147.59|145.19|147.59|145.19|146.69|144.29|0
1652211580000|2022-05-10 19:39:40|147.21|144.81|147.08|144.68|147.33|144.93|147.08|144.68|0
1652211590000|2022-05-10 19:39:50|146.82|144.42|146.06|143.66|146.82|144.42|146.06|143.66|0
1652211600000|2022-05-10 19:40:00|145.67|143.27|145.29|142.89|145.67|143.27|145.29|142.89|0
1652211610000|2022-05-10 19:40:10|146.06|143.66|145.17|142.77|146.18|143.78|145.17|142.77|0
1652211620000|2022-05-10 19:40:20|145.04|142.64|145.17|142.77|145.17|142.77|144.91|142.51|0
1652211630000|2022-05-10 19:40:30|145.42|143.02|144.79|142.39|145.42|143.02|144.79|142.39|0
1652211640000|2022-05-10 19:40:40|144.66|142.26|144.03|141.63|144.66|142.26|144.03|141.63|0
1652211650000|2022-05-10 19:40:50|143.9|141.5|144.15|141.75|144.15|141.75|143.9|141.5|0
1652211660000|2022-05-10 19:41:00|144.91|142.51|144.78|142.38|145.67|143.27|144.78|142.38|0
1652211670000|2022-05-10 19:41:10|144.66|142.26|144.03|141.63|144.72|142.32|144.03|141.63|0
1652211680000|2022-05-10 19:41:20|144.15|141.75|144.91|142.51|144.91|142.51|144.15|141.75|0
1652211690000|2022-05-10 19:41:30|144.66|142.26|144.53|142.13|144.78|142.38|144.53|142.13|0
1652211700000|2022-05-10 19:41:40|144.66|142.26|144.66|142.26|145.16|142.76|144.66|142.26|0
1652211710000|2022-05-10 19:41:50|144.78|142.38|145.04|142.64|145.04|142.64|144.4|142|0
1652211720000|2022-05-10 19:42:00|145.16|142.76|145.54|143.14|145.67|143.27|145.04|142.64|0
1652211730000|2022-05-10 19:42:10|145.42|143.02|145.29|142.89|145.42|143.02|144.91|142.51|0
1652211740000|2022-05-10 19:42:20|145.93|143.53|145.8|143.4|146.18|143.78|145.8|143.4|0
1652211750000|2022-05-10 19:42:30|145.42|143.02|144.66|142.26|145.54|143.14|144.66|142.26|0
1652211760000|2022-05-10 19:42:40|145.22|142.82|146.18|143.78|146.18|143.78|145.22|142.82|0
1652211770000|2022-05-10 19:42:50|145.8|143.4|145.35|142.95|145.92|143.52|145.35|142.95|0
1652211780000|2022-05-10 19:43:00|145.54|143.14|145.99|143.59|145.99|143.59|145.54|143.14|0
1652211790000|2022-05-10 19:43:10|145.92|143.52|145.92|143.52|146.11|143.71|145.92|143.52|0
1652211800000|2022-05-10 19:43:20|146.94|144.54|145.8|143.4|146.94|144.54|145.8|143.4|0
1652211810000|2022-05-10 19:43:30|145.42|143.02|145.42|143.02|145.92|143.52|145.42|143.02|0
1652211820000|2022-05-10 19:43:40|145.67|143.27|145.92|143.52|145.92|143.52|145.67|143.27|0
1652211830000|2022-05-10 19:43:50|145.8|143.4|146.31|143.91|146.43|144.03|145.8|143.4|0
1652211840000|2022-05-10 19:44:00|146.82|144.42|146.18|143.78|146.82|144.42|146.18|143.78|0
1652211850000|2022-05-10 19:44:10|146.31|143.91|146.94|144.54|146.94|144.54|146.31|143.91|0
1652211860000|2022-05-10 19:44:20|146.11|143.71|146.11|143.71|146.11|143.71|145.92|143.52|0
1652211870000|2022-05-10 19:44:30|145.67|143.27|144.53|142.13|145.67|143.27|144.53|142.13|0
1652211880000|2022-05-10 19:44:40|145.03|142.63|145.16|142.76|145.16|142.76|145.03|142.63|0
1652211890000|2022-05-10 19:44:50|145.29|142.89|144.4|142|145.29|142.89|144.4|142|0
1652211900000|2022-05-10 19:45:00|145.09|142.69|144.84|142.44|145.09|142.69|143.77|141.37|0
1652211910000|2022-05-10 19:45:10|144.91|142.51|144.91|142.51|145.22|142.82|144.91|142.51|0
1652211920000|2022-05-10 19:45:20|144.4|142|145.41|143.01|145.41|143.01|144.4|142|0
1652211930000|2022-05-10 19:45:30|145.79|143.39|144.53|142.13|145.92|143.52|144.53|142.13|0
1652211940000|2022-05-10 19:45:40|144.4|142|144.91|142.51|145.09|142.69|144.27|141.87|0
1652211950000|2022-05-10 19:45:50|144.78|142.38|145.16|142.76|145.16|142.76|144.4|142|0
1652211960000|2022-05-10 19:46:00|145.41|143.01|144.52|142.12|145.41|143.01|144.52|142.12|0
1652211970000|2022-05-10 19:46:10|144.4|142|143.64|141.24|144.4|142|143.51|141.11|0
1652211980000|2022-05-10 19:46:20|143.51|141.11|144.4|142|144.46|142.06|143.51|141.11|0
1652211990000|2022-05-10 19:46:30|144.33|141.93|145.28|142.88|145.28|142.88|143.89|141.49|0
1652212000000|2022-05-10 19:46:40|146.05|143.65|145.92|143.52|146.05|143.65|145.54|143.14|0
1652212010000|2022-05-10 19:46:50|146.05|143.65|148.35|145.95|148.35|145.95|146.05|143.65|0
1652212020000|2022-05-10 19:47:00|148.22|145.82|147.19|144.79|148.22|145.82|147.19|144.79|0
1652212030000|2022-05-10 19:47:10|147.58|145.18|148.35|145.95|148.35|145.95|147.19|144.79|0
1652212040000|2022-05-10 19:47:20|148.09|145.69|148.99|146.59|149.12|146.72|148.09|145.69|0
1652212050000|2022-05-10 19:47:30|148.48|146.08|147.96|145.56|148.48|146.08|147.83|145.43|0
1652212060000|2022-05-10 19:47:40|148.35|145.95|148.86|146.46|148.99|146.59|148.35|145.95|0
1652212070000|2022-05-10 19:47:50|148.99|146.59|148.86|146.46|149.12|146.72|148.86|146.46|0
1652212080000|2022-05-10 19:48:00|149.25|146.85|148.48|146.08|149.25|146.85|147.96|145.56|0
1652212090000|2022-05-10 19:48:10|148.22|145.82|147.96|145.56|148.22|145.82|147.71|145.31|0
1652212100000|2022-05-10 19:48:20|147.77|145.37|148.09|145.69|148.09|145.69|147.77|145.37|0
1652212110000|2022-05-10 19:48:30|147.96|145.56|147.7|145.3|147.96|145.56|147.58|145.18|0
1652212120000|2022-05-10 19:48:40|147.89|145.49|148.97|146.57|149.1|146.7|146.15|143.75|0
1652212130000|2022-05-10 19:48:50|149.36|146.96|149.75|147.35|149.75|147.35|149.36|146.96|0
1652212140000|2022-05-10 19:49:00|149.68|147.28|150.65|148.25|150.91|148.51|149.49|147.09|0
1652212150000|2022-05-10 19:49:10|150.78|148.38|150.97|148.57|150.97|148.57|150.65|148.25|0
1652212160000|2022-05-10 19:49:20|150.91|148.51|150.78|148.38|150.91|148.51|150.78|148.38|0
1652212170000|2022-05-10 19:49:30|151.43|149.03|150.13|147.73|151.43|149.03|150.13|147.73|0
1652212180000|2022-05-10 19:49:40|149.87|147.47|148.71|146.31|149.87|147.47|148.71|146.31|0
1652212190000|2022-05-10 19:49:50|149.1|146.7|149.23|146.83|149.23|146.83|149.1|146.7|0
1652212200000|2022-05-10 19:50:00|146.79|144.39|146.67|144.27|147.18|144.78|146.67|144.27|0
1652212210000|2022-05-10 19:50:10|146.28|143.88|145.27|142.87|146.54|144.14|145.27|142.87|0
1652212220000|2022-05-10 19:50:20|145.39|142.99|146.79|144.39|146.79|144.39|145.27|142.87|0
1652212230000|2022-05-10 19:50:30|146.16|143.76|145.52|143.12|146.16|143.76|145.52|143.12|0
1652212240000|2022-05-10 19:50:40|145.65|143.25|145.65|143.25|146.03|143.63|145.65|143.25|0
1652212250000|2022-05-10 19:50:50|145.9|143.5|146.03|143.63|146.03|143.63|145.9|143.5|0
1652212260000|2022-05-10 19:51:00|145.77|143.37|145.52|143.12|145.77|143.37|145.14|142.74|0
1652212270000|2022-05-10 19:51:10|145.01|142.61|145.39|142.99|145.65|143.25|145.01|142.61|0
1652212280000|2022-05-10 19:51:20|145.52|143.12|145.52|143.12|145.65|143.25|145.27|142.87|0
1652212290000|2022-05-10 19:51:30|146.15|143.75|145.9|143.5|146.28|143.88|145.9|143.5|0
1652212300000|2022-05-10 19:51:40|145.52|143.12|145.39|142.99|145.52|143.12|145.27|142.87|0
1652212310000|2022-05-10 19:51:50|146.03|143.63|146.28|143.88|146.28|143.88|146.03|143.63|0
1652212320000|2022-05-10 19:52:00|145.77|143.37|145.39|142.99|145.77|143.37|145.39|142.99|0
1652212330000|2022-05-10 19:52:10|145.65|143.25|145.52|143.12|146.03|143.63|145.52|143.12|0
1652212340000|2022-05-10 19:52:20|146.03|143.63|146.41|144.01|147.17|144.77|146.03|143.63|0
1652212350000|2022-05-10 19:52:30|148.07|145.67|147.3|144.9|148.07|145.67|147.17|144.77|0
1652212360000|2022-05-10 19:52:40|146.92|144.52|146.21|143.81|146.92|144.52|146.03|143.63|0
1652212370000|2022-05-10 19:52:50|147.11|144.71|147.04|144.64|147.3|144.9|146.92|144.52|0
1652212380000|2022-05-10 19:53:00|146.28|143.88|147.3|144.9|147.3|144.9|146.15|143.75|0
1652212390000|2022-05-10 19:53:10|147.17|144.77|147.3|144.9|147.43|145.03|146.79|144.39|0
1652212400000|2022-05-10 19:53:20|147.43|145.03|147.49|145.09|147.55|145.15|147.17|144.77|0
1652212410000|2022-05-10 19:53:30|147.3|144.9|149.74|147.34|149.74|147.34|147.3|144.9|0
1652212420000|2022-05-10 19:53:40|149.87|147.47|149.74|147.34|149.87|147.47|149.48|147.08|0
1652212430000|2022-05-10 19:53:50|148.97|146.57|148.97|146.57|148.97|146.57|148.84|146.44|0
1652212440000|2022-05-10 19:54:00|148.84|146.44|149.74|147.34|149.74|147.34|148.84|146.44|0
1652212450000|2022-05-10 19:54:10|150.06|147.66|149.87|147.47|150.13|147.73|149.87|147.47|0
1652212460000|2022-05-10 19:54:20|149.61|147.21|150|147.6|150.13|147.73|149.61|147.21|0
1652212470000|2022-05-10 19:54:30|150.25|147.85|149.74|147.34|150.25|147.85|149.74|147.34|0
1652212480000|2022-05-10 19:54:40|151.16|148.76|151.29|148.89|151.29|148.89|151.03|148.63|0
1652212490000|2022-05-10 19:54:50|151.03|148.63|150.64|148.24|151.03|148.63|150.51|148.11|0
1652212500000|2022-05-10 19:55:00|150.51|148.11|150.38|147.98|150.51|148.11|150.25|147.85|0
1652212510000|2022-05-10 19:55:10|150.9|148.5|150.25|147.85|150.9|148.5|150.25|147.85|0
1652212520000|2022-05-10 19:55:20|149.35|146.95|148.19|145.79|149.35|146.95|148.06|145.66|0
1652212530000|2022-05-10 19:55:30|148.32|145.92|148.32|145.92|148.32|145.92|148.06|145.66|0
1652212540000|2022-05-10 19:55:40|148.06|145.66|147.68|145.28|148.06|145.66|147.68|145.28|0
1652212550000|2022-05-10 19:55:50|147.17|144.77|147.04|144.64|147.17|144.77|146.91|144.51|0
1652212560000|2022-05-10 19:56:00|146.53|144.13|147.3|144.9|147.3|144.9|146.53|144.13|0
1652212570000|2022-05-10 19:56:10|147.68|145.28|148.06|145.66|148.06|145.66|147.42|145.02|0
1652212580000|2022-05-10 19:56:20|148.19|145.79|148.32|145.92|148.96|146.56|148.19|145.79|0
1652212590000|2022-05-10 19:56:30|148.83|146.43|148.32|145.92|148.83|146.43|148.32|145.92|0
1652212600000|2022-05-10 19:56:40|147.93|145.53|147.68|145.28|147.93|145.53|147.68|145.28|0
1652212610000|2022-05-10 19:56:50|147.81|145.41|148.06|145.66|148.06|145.66|147.81|145.41|0
1652212620000|2022-05-10 19:57:00|148|145.6|148.19|145.79|148.32|145.92|148|145.6|0
1652212630000|2022-05-10 19:57:10|148.32|145.92|147.68|145.28|148.32|145.92|147.68|145.28|0
1652212640000|2022-05-10 19:57:20|147.42|145.02|147.42|145.02|147.61|145.21|147.42|145.02|0
1652212650000|2022-05-10 19:57:30|147.04|144.64|147.93|145.53|147.93|145.53|147.04|144.64|0
1652212660000|2022-05-10 19:57:40|147.68|145.28|148.06|145.66|148.06|145.66|147.68|145.28|0
1652212670000|2022-05-10 19:57:50|147.29|144.89|148.06|145.66|148.06|145.66|147.29|144.89|0
1652212680000|2022-05-10 19:58:00|148.32|145.92|149.47|147.07|149.47|147.07|148.32|145.92|0
1652212690000|2022-05-10 19:58:10|149.35|146.95|148.83|146.43|149.35|146.95|148.83|146.43|0
1652212700000|2022-05-10 19:58:20|149.22|146.82|149.73|147.33|149.73|147.33|149.22|146.82|0
1652212710000|2022-05-10 19:58:30|149.47|147.07|149.99|147.59|149.99|147.59|149.47|147.07|0
1652212720000|2022-05-10 19:58:40|150.12|147.72|149.47|147.07|150.12|147.72|149.47|147.07|0
1652212730000|2022-05-10 19:58:50|150.25|147.85|150.25|147.85|150.38|147.98|150.25|147.85|0
1652212740000|2022-05-10 19:59:00|150.64|148.24|149.86|147.46|150.64|148.24|149.86|147.46|0
1652212750000|2022-05-10 19:59:10|149.6|147.2|149.73|147.33|149.99|147.59|149.6|147.2|0
1652212760000|2022-05-10 19:59:20|150.12|147.72|149.6|147.2|150.12|147.72|149.47|147.07|0
1652212770000|2022-05-10 19:59:30|149.09|146.69|150.25|147.85|150.25|147.85|149.09|146.69|0
1652212780000|2022-05-10 19:59:40|149.47|147.07|150.25|147.85|150.25|147.85|149.47|147.07|0
1652212790000|2022-05-10 19:59:50|149.73|147.33|148.83|146.43|149.73|147.33|148.83|146.43|0
1652212800000|2022-05-10 20:00:00|148.7|146.3|148.31|145.91|148.7|146.3|147.61|145.21|0
1652212810000|2022-05-10 20:00:10|148.06|145.66|146.91|144.51|148.06|145.66|146.91|144.51|0
1652212820000|2022-05-10 20:00:20|146.65|144.25|147.67|145.27|147.67|145.27|146.65|144.25|0
1652212830000|2022-05-10 20:00:30|147.93|145.53|148.06|145.66|148.06|145.66|147.93|145.53|0
1652212840000|2022-05-10 20:00:40|147.93|145.53|148.57|146.17|148.7|146.3|147.93|145.53|0
1652212850000|2022-05-10 20:00:50|148.19|145.79|147.54|145.14|148.19|145.79|147.29|144.89|0
1652212860000|2022-05-10 20:01:00|147.42|145.02|147.29|144.89|147.54|145.14|147.29|144.89|0
1652212870000|2022-05-10 20:01:10|147.67|145.27|147.67|145.27|147.67|145.27|147.67|145.27|0
1652212880000|2022-05-10 20:01:20|147.54|145.14|147.48|145.08|147.67|145.27|147.42|145.02|0
1652212890000|2022-05-10 20:01:30|147.67|145.27|148.37|145.97|148.37|145.97|147.67|145.27|0
1652212900000|2022-05-10 20:01:40|148.57|146.17|148.06|145.66|148.57|146.17|148.06|145.66|0
1652212910000|2022-05-10 20:01:50|147.8|145.4|147.42|145.02|147.93|145.53|147.42|145.02|0
1652212920000|2022-05-10 20:02:00|147.35|144.95|147.16|144.76|147.35|144.95|147.03|144.63|0
1652212930000|2022-05-10 20:02:10|147.29|144.89|147.41|145.01|147.54|145.14|147.16|144.76|0
1652212940000|2022-05-10 20:02:20|147.16|144.76|147.22|144.82|147.22|144.82|147.16|144.76|0
1652212950000|2022-05-10 20:02:30|147.41|145.01|147.29|144.89|147.41|145.01|147.29|144.89|0
1652212960000|2022-05-10 20:02:40|147.41|145.01|147.54|145.14|147.54|145.14|147.41|145.01|0
1652212970000|2022-05-10 20:02:50|147.03|144.63|147.03|144.63|147.03|144.63|146.78|144.38|0
1652212980000|2022-05-10 20:03:00|147.09|144.69|146.84|144.44|147.09|144.69|146.84|144.44|0
1652212990000|2022-05-10 20:03:10|146.78|144.38|146.01|143.61|146.78|144.38|146.01|143.61|0
1652213000000|2022-05-10 20:03:20|145.38|142.98|145.25|142.85|145.38|142.98|145.18|142.78|0
1652213010000|2022-05-10 20:03:30|145.38|142.98|145.5|143.1|145.5|143.1|145.25|142.85|0
1652213020000|2022-05-10 20:03:40|145.63|143.23|145.44|143.04|145.63|143.23|145.38|142.98|0
1652213030000|2022-05-10 20:03:50|145.5|143.1|145.63|143.23|145.63|143.23|145.44|143.04|0
1652213040000|2022-05-10 20:04:00|145.5|143.1|145.38|142.98|145.5|143.1|145.25|142.85|0
1652213050000|2022-05-10 20:04:10|145.25|142.85|145.12|142.72|145.25|142.85|145.12|142.72|0
1652213060000|2022-05-10 20:04:20|144.74|142.34|144.3|141.9|144.8|142.4|144.3|141.9|0
1652213070000|2022-05-10 20:04:30|144.62|142.22|144.74|142.34|144.74|142.34|144.49|142.09|0
1652213080000|2022-05-10 20:04:40|144.87|142.47|144.74|142.34|144.87|142.47|144.61|142.21|0
1652213090000|2022-05-10 20:04:50|145.12|142.72|145.5|143.1|145.5|143.1|145.12|142.72|0
1652213100000|2022-05-10 20:05:00|145.63|143.23|145.75|143.35|146.01|143.61|145.63|143.23|0
1652213110000|2022-05-10 20:05:10|146.26|143.86|147.28|144.88|147.28|144.88|146.26|143.86|0
1652213120000|2022-05-10 20:05:20|147.41|145.01|147.92|145.52|147.92|145.52|147.41|145.01|0
1652213130000|2022-05-10 20:05:30|148.05|145.65|148.56|146.16|148.95|146.55|148.05|145.65|0
1652213140000|2022-05-10 20:05:40|148.31|145.91|148.69|146.29|148.69|146.29|148.31|145.91|0
1652213150000|2022-05-10 20:05:50|148.82|146.42|148.69|146.29|148.82|146.42|148.69|146.29|0
1652213160000|2022-05-10 20:06:00|149.14|146.74|150.11|147.71|150.11|147.71|149.14|146.74|0
1652213170000|2022-05-10 20:06:10|149.85|147.45|149.98|147.58|149.98|147.58|149.85|147.45|0
1652213180000|2022-05-10 20:06:20|149.72|147.32|149.21|146.81|149.85|147.45|149.21|146.81|0
1652213190000|2022-05-10 20:06:30|149.72|147.32|149.72|147.32|149.72|147.32|149.59|147.19|0
1652213200000|2022-05-10 20:06:40|149.59|147.19|149.52|147.12|149.59|147.19|149.46|147.06|0
1652213210000|2022-05-10 20:06:50|149.72|147.32|149.72|147.32|149.72|147.32|149.46|147.06|0
1652213220000|2022-05-10 20:07:00|149.52|147.12|149.33|146.93|149.52|147.12|149.2|146.8|0
1652213230000|2022-05-10 20:07:10|149.72|147.32|149.98|147.58|149.98|147.58|149.72|147.32|0
1652213240000|2022-05-10 20:07:20|149.72|147.32|149.59|147.19|149.72|147.32|149.59|147.19|0
1652213250000|2022-05-10 20:07:30|149.39|146.99|149.65|147.25|149.65|147.25|149.39|146.99|0
1652213260000|2022-05-10 20:07:40|149.52|147.12|149.78|147.38|150.3|147.9|149.52|147.12|0
1652213270000|2022-05-10 20:07:50|149.85|147.45|149.72|147.32|150.04|147.64|149.72|147.32|0
1652213280000|2022-05-10 20:08:00|149.59|147.19|149.59|147.19|149.59|147.19|149.52|147.12|0
1652213290000|2022-05-10 20:08:10|149.85|147.45|150.43|148.03|150.43|148.03|149.85|147.45|0
1652213300000|2022-05-10 20:08:20|150.36|147.96|150.17|147.77|150.49|148.09|150.17|147.77|0
1652213310000|2022-05-10 20:08:30|150.04|147.64|149.98|147.58|150.11|147.71|149.98|147.58|0
1652213320000|2022-05-10 20:08:40|149.72|147.32|149.46|147.06|149.72|147.32|149.46|147.06|0
1652213330000|2022-05-10 20:08:50|149.59|147.19|149.26|146.86|149.59|147.19|149.26|146.86|0
1652213340000|2022-05-10 20:09:00|149.59|147.19|149.07|146.67|149.72|147.32|148.94|146.54|0
1652213350000|2022-05-10 20:09:10|149.2|146.8|149.13|146.73|149.2|146.8|149.07|146.67|0
1652213360000|2022-05-10 20:09:20|149.07|146.67|148.56|146.16|149.07|146.67|148.56|146.16|0
1652213370000|2022-05-10 20:09:30|148.69|146.29|148.49|146.09|148.69|146.29|148.3|145.9|0
1652213380000|2022-05-10 20:09:40|148.56|146.16|148.3|145.9|148.56|146.16|148.3|145.9|0
1652213390000|2022-05-10 20:09:50|148.17|145.77|148.04|145.64|148.17|145.77|148.04|145.64|0
1652213410000|2022-05-10 20:10:10|148.3|145.9|148.43|146.03|148.43|146.03|148.3|145.9|0
1652213420000|2022-05-10 20:10:20|148.36|145.96|148.43|146.03|148.43|146.03|148.36|145.96|0
1652213430000|2022-05-10 20:10:30|148.94|146.54|148.62|146.22|148.94|146.54|148.62|146.22|0
1652213440000|2022-05-10 20:10:40|148.56|146.16|147.92|145.52|148.56|146.16|147.72|145.32|0
1652213450000|2022-05-10 20:10:50|148.3|145.9|147.98|145.58|148.36|145.96|147.98|145.58|0
1652213460000|2022-05-10 20:11:00|145.48|143.08|144.9|142.5|145.48|143.08|144.9|142.5|0
1652213470000|2022-05-10 20:11:10|146.25|143.85|146.38|143.98|146.38|143.98|146.25|143.85|0
1652213480000|2022-05-10 20:11:20|146.51|144.11|146.51|144.11|146.51|144.11|146.38|143.98|0
1652213490000|2022-05-10 20:11:30|146.44|144.04|146.76|144.36|146.76|144.36|146.38|143.98|0
1652213500000|2022-05-10 20:11:40|146.95|144.55|147.4|145|147.53|145.13|146.95|144.55|0
1652213510000|2022-05-10 20:11:50|147.27|144.87|148.17|145.77|148.17|145.77|147.27|144.87|0
1652213520000|2022-05-10 20:12:00|147.79|145.39|147.85|145.45|147.85|145.45|147.79|145.39|0
1652213530000|2022-05-10 20:12:10|147.79|145.39|147.79|145.39|148.11|145.71|147.79|145.39|0
1652213540000|2022-05-10 20:12:20|147.53|145.13|147.4|145|147.66|145.26|147.4|145|0
1652213550000|2022-05-10 20:12:30|147.33|144.93|147.4|145|147.4|145|147.33|144.93|0
1652213560000|2022-05-10 20:12:40|147.33|144.93|147.33|144.93|147.4|145|147.33|144.93|0
1652213570000|2022-05-10 20:12:50|147.27|144.87|146.76|144.36|147.27|144.87|146.63|144.23|0
1652213580000|2022-05-10 20:13:00|146.89|144.49|147.4|145|147.4|145|146.89|144.49|0
1652213590000|2022-05-10 20:13:10|147.27|144.87|147.66|145.26|147.66|145.26|147.27|144.87|0
1652213600000|2022-05-10 20:13:20|147.33|144.93|147.53|145.13|147.53|145.13|147.27|144.87|0
1652213610000|2022-05-10 20:13:30|147.33|144.93|147.33|144.93|147.4|145|147.33|144.93|0
1652213620000|2022-05-10 20:13:40|147.27|144.87|146.63|144.23|147.27|144.87|146.63|144.23|0
1652213630000|2022-05-10 20:13:50|146.38|143.98|146.37|143.97|146.38|143.98|146.37|143.97|0
1652213640000|2022-05-10 20:14:00|146.89|144.49|147.4|145|147.4|145|146.89|144.49|0
1652213650000|2022-05-10 20:14:10|147.46|145.06|147.33|144.93|147.46|145.06|147.2|144.8|0
1652213660000|2022-05-10 20:14:20|147.53|145.13|147.14|144.74|147.53|145.13|147.14|144.74|0
1652213670000|2022-05-10 20:14:30|146.76|144.36|146.89|144.49|146.89|144.49|146.76|144.36|0
1652213680000|2022-05-10 20:14:40|146.69|144.29|146.37|143.97|146.69|144.29|146.37|143.97|0
1652213690000|2022-05-10 20:14:50|146.12|143.72|146.63|144.23|146.63|144.23|146.12|143.72|0
1652213710000|2022-05-10 20:15:10|146.06|143.26|146.32|143.52|146.32|143.52|146.06|143.26|0
1652213720000|2022-05-10 20:15:20|146.19|143.39|146.57|143.77|146.57|143.77|146.19|143.39|0
1652213730000|2022-05-10 20:15:30|146.83|144.03|146.96|144.16|146.96|144.16|146.83|144.03|0
1652213740000|2022-05-10 20:15:40|146.57|143.77|146.83|144.03|146.89|144.09|146.57|143.77|0
1652213750000|2022-05-10 20:15:50|146.7|143.9|146.57|143.77|146.7|143.9|146.57|143.77|0
1652213760000|2022-05-10 20:16:00|146.44|143.64|146.32|143.52|146.44|143.64|146.32|143.52|0
1652213770000|2022-05-10 20:16:10|146.19|143.39|146.44|143.64|146.44|143.64|146.19|143.39|0
1652213780000|2022-05-10 20:16:20|146.32|143.52|146.32|143.52|146.44|143.64|146.32|143.52|0
1652213790000|2022-05-10 20:16:30|146.19|143.39|146.32|143.52|146.32|143.52|146.19|143.39|0
1652213800000|2022-05-10 20:16:40|146.38|143.58|146.32|143.52|146.44|143.64|146.32|143.52|0
1652213810000|2022-05-10 20:16:50|146.5|143.7|146.5|143.7|146.5|143.7|146.5|143.7|0
1652213820000|2022-05-10 20:17:00|146.57|143.77|146.7|143.9|146.7|143.9|146.57|143.77|0
1652213830000|2022-05-10 20:17:10|146.38|143.58|146.31|143.51|146.44|143.64|146.31|143.51|0
1652213840000|2022-05-10 20:17:20|146.25|143.45|146.31|143.51|146.31|143.51|146.19|143.39|0
1652213850000|2022-05-10 20:17:30|146.38|143.58|146.7|143.9|146.83|144.03|146.38|143.58|0
1652213860000|2022-05-10 20:17:40|146.83|144.03|146.83|144.03|146.83|144.03|146.83|144.03|0
1652213870000|2022-05-10 20:17:50|147.21|144.41|147.14|144.34|147.21|144.41|147.14|144.34|0
1652213880000|2022-05-10 20:18:00|147.21|144.41|147.72|144.92|147.72|144.92|147.14|144.34|0
1652213890000|2022-05-10 20:18:10|147.59|144.79|147.53|144.73|147.59|144.79|147.53|144.73|0
1652213900000|2022-05-10 20:18:20|147.47|144.67|147.47|144.67|147.47|144.67|147.47|144.67|0
1652213910000|2022-05-10 20:18:30|147.34|144.54|147.34|144.54|147.34|144.54|147.34|144.54|0
1652213920000|2022-05-10 20:18:40|147.21|144.41|147.27|144.47|147.27|144.47|147.21|144.41|0
1652213930000|2022-05-10 20:18:50|147.34|144.54|147.34|144.54|147.46|144.66|147.34|144.54|0
1652213940000|2022-05-10 20:19:00|147.46|144.66|147.59|144.79|147.59|144.79|147.46|144.66|0
1652213950000|2022-05-10 20:19:10|147.27|144.47|147.46|144.66|147.46|144.66|147.21|144.41|0
1652213960000|2022-05-10 20:19:20|147.34|144.54|147.34|144.54|147.34|144.54|147.34|144.54|0
1652213970000|2022-05-10 20:19:30|147.21|144.41|147.34|144.54|147.34|144.54|147.21|144.41|0
1652213980000|2022-05-10 20:19:40|147.21|144.41|147.08|144.28|147.34|144.54|147.08|144.28|0
1652213990000|2022-05-10 20:19:50|147.21|144.41|147.33|144.53|147.33|144.53|147.21|144.41|0
1652214000000|2022-05-10 20:20:00|147.21|144.41|146.95|144.15|147.21|144.41|146.95|144.15|0
1652214010000|2022-05-10 20:20:10|146.88|144.08|146.69|143.89|146.88|144.08|146.69|143.89|0
1652214020000|2022-05-10 20:20:20|146.82|144.02|146.57|143.77|146.95|144.15|146.57|143.77|0
1652214030000|2022-05-10 20:20:30|146.82|144.02|147.08|144.28|147.08|144.28|146.82|144.02|0
1652214040000|2022-05-10 20:20:40|147.21|144.41|147.33|144.53|147.33|144.53|147.21|144.41|0
1652214050000|2022-05-10 20:20:50|147.46|144.66|147.46|144.66|147.46|144.66|147.33|144.53|0
1652214060000|2022-05-10 20:21:00|147.33|144.53|147.39|144.59|147.39|144.59|147.33|144.53|0
1652214070000|2022-05-10 20:21:10|147.46|144.66|147.33|144.53|147.59|144.79|147.33|144.53|0
1652214080000|2022-05-10 20:21:20|147.46|144.66|147.59|144.79|147.59|144.79|147.33|144.53|0
1652214090000|2022-05-10 20:21:30|147.46|144.66|147.52|144.72|147.59|144.79|147.46|144.66|0
1652214100000|2022-05-10 20:21:40|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1652214110000|2022-05-10 20:21:50|147.46|144.66|147.59|144.79|147.59|144.79|147.46|144.66|0
1652214120000|2022-05-10 20:22:00|147.85|145.05|148.23|145.43|148.23|145.43|147.85|145.05|0
1652214130000|2022-05-10 20:22:10|148.29|145.49|148.29|145.49|148.36|145.56|148.29|145.49|0
1652214140000|2022-05-10 20:22:20|148.36|145.56|148.23|145.43|148.36|145.56|148.23|145.43|0
1652214150000|2022-05-10 20:22:30|148.16|145.36|147.97|145.17|148.16|145.36|147.97|145.17|0
1652214160000|2022-05-10 20:22:40|148.1|145.3|148.49|145.69|148.49|145.69|148.1|145.3|0
1652214170000|2022-05-10 20:22:50|148.36|145.56|148.42|145.62|148.42|145.62|148.36|145.56|0
1652214180000|2022-05-10 20:23:00|148.49|145.69|148.29|145.49|148.49|145.69|148.23|145.43|0
1652214190000|2022-05-10 20:23:10|148.1|145.3|148.03|145.23|148.1|145.3|147.91|145.11|0
1652214200000|2022-05-10 20:23:20|148.1|145.3|147.91|145.11|148.1|145.3|147.91|145.11|0
1652214210000|2022-05-10 20:23:30|147.84|145.04|147.65|144.85|147.84|145.04|147.65|144.85|0
1652214220000|2022-05-10 20:23:40|147.71|144.91|147.65|144.85|147.71|144.91|147.65|144.85|0
1652214230000|2022-05-10 20:23:50|147.59|144.79|147.65|144.85|147.65|144.85|147.59|144.79|0
1652214240000|2022-05-10 20:24:00|147.71|144.91|148.23|145.43|148.23|145.43|147.71|144.91|0
1652214250000|2022-05-10 20:24:10|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1652214260000|2022-05-10 20:24:20|148.23|145.43|148.16|145.36|148.23|145.43|148.16|145.36|0
1652214270000|2022-05-10 20:24:30|148.16|145.36|148.23|145.43|148.23|145.43|148.16|145.36|0
1652214280000|2022-05-10 20:24:40|148.36|145.56|148.1|145.3|148.36|145.56|148.1|145.3|0
1652214290000|2022-05-10 20:24:50|147.71|144.91|147.71|144.91|147.71|144.91|147.71|144.91|0
1652214300000|2022-05-10 20:25:00|147.77|144.97|147.84|145.04|148.1|145.3|147.77|144.97|0
1652214310000|2022-05-10 20:25:10|147.58|144.78|147.77|144.97|147.77|144.97|147.58|144.78|0
1652214320000|2022-05-10 20:25:20|147.65|144.85|147.58|144.78|147.65|144.85|147.58|144.78|0
1652214330000|2022-05-10 20:25:30|147.65|144.85|147.84|145.04|147.84|145.04|147.65|144.85|0
1652214340000|2022-05-10 20:25:40|147.97|145.17|147.52|144.72|147.97|145.17|147.52|144.72|0
1652214350000|2022-05-10 20:25:50|147.45|144.65|147.58|144.78|147.58|144.78|147.45|144.65|0
1652214360000|2022-05-10 20:26:00|147.77|144.97|147.58|144.78|147.77|144.97|147.45|144.65|0
1652214370000|2022-05-10 20:26:10|147.84|145.04|147.84|145.04|147.84|145.04|147.84|145.04|0
1652214380000|2022-05-10 20:26:20|147.77|144.97|147.77|144.97|147.77|144.97|147.77|144.97|0
1652214390000|2022-05-10 20:26:30|147.84|145.04|147.84|145.04|147.97|145.17|147.84|145.04|0
1652214400000|2022-05-10 20:26:40|147.71|144.91|147.33|144.53|147.71|144.91|147.33|144.53|0
1652214410000|2022-05-10 20:26:50|147.58|144.78|147.45|144.65|147.58|144.78|147.45|144.65|0
1652214420000|2022-05-10 20:27:00|147.58|144.78|147.45|144.65|147.58|144.78|147.45|144.65|0
1652214430000|2022-05-10 20:27:10|147.39|144.59|147.2|144.4|147.39|144.59|147.2|144.4|0
1652214440000|2022-05-10 20:27:20|147.07|144.27|147.45|144.65|147.45|144.65|147.07|144.27|0
1652214450000|2022-05-10 20:27:30|147.58|144.78|147.71|144.91|147.71|144.91|147.51|144.71|0
1652214460000|2022-05-10 20:27:40|147.45|144.65|147.26|144.46|147.45|144.65|147.26|144.46|0
1652214470000|2022-05-10 20:27:50|147.2|144.4|147.07|144.27|147.2|144.4|147|144.2|0
1652214480000|2022-05-10 20:28:00|147.2|144.4|147.2|144.4|147.2|144.4|147.07|144.27|0
1652214490000|2022-05-10 20:28:10|147.45|144.65|147.71|144.91|147.71|144.91|147.45|144.65|0
1652214500000|2022-05-10 20:28:20|147.58|144.78|147.84|145.04|147.84|145.04|147.58|144.78|0
1652214510000|2022-05-10 20:28:30|147.96|145.16|147.96|145.16|148.09|145.29|147.96|145.16|0
1652214520000|2022-05-10 20:28:40|148.09|145.29|148.09|145.29|148.09|145.29|148.09|145.29|0
1652214530000|2022-05-10 20:28:50|148.22|145.42|148.35|145.55|148.48|145.68|148.22|145.42|0
1652214540000|2022-05-10 20:29:00|148.22|145.42|148.09|145.29|148.22|145.42|148.09|145.29|0
1652214550000|2022-05-10 20:29:10|147.96|145.16|147.84|145.04|147.96|145.16|147.84|145.04|0
1652214560000|2022-05-10 20:29:20|147.96|145.16|147.96|145.16|147.96|145.16|147.84|145.04|0
1652214570000|2022-05-10 20:29:30|148.09|145.29|148.09|145.29|148.09|145.29|148.09|145.29|0
1652214580000|2022-05-10 20:29:40|148.22|145.42|148.22|145.42|148.22|145.42|148.22|145.42|0
1652214590000|2022-05-10 20:29:50|148.09|145.29|148.22|145.42|148.22|145.42|148.09|145.29|0
1652214600000|2022-05-10 20:30:00|148.09|145.29|147.96|145.16|148.09|145.29|147.96|145.16|0
1652214610000|2022-05-10 20:30:10|148.09|145.29|148.22|145.42|148.22|145.42|148.09|145.29|0
1652214620000|2022-05-10 20:30:20|148.35|145.55|148.09|145.29|148.35|145.55|148.09|145.29|0
1652214630000|2022-05-10 20:30:30|148.02|145.22|148.02|145.22|148.02|145.22|148.02|145.22|0
1652214640000|2022-05-10 20:30:40|147.83|145.03|147.7|144.9|147.83|145.03|147.7|144.9|0
1652214650000|2022-05-10 20:30:50|147.77|144.97|148.09|145.29|148.09|145.29|147.77|144.97|0
1652214660000|2022-05-10 20:31:00|148.02|145.22|148.02|145.22|148.02|145.22|148.02|145.22|0
1652214670000|2022-05-10 20:31:10|148.28|145.48|148.09|145.29|148.48|145.68|148.09|145.29|0
1652214680000|2022-05-10 20:31:20|148.02|145.22|148.35|145.55|148.35|145.55|148.02|145.22|0
1652214690000|2022-05-10 20:31:30|148.22|145.42|148.22|145.42|148.22|145.42|148.22|145.42|0
1652214700000|2022-05-10 20:31:40|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1652214710000|2022-05-10 20:31:50|148.48|145.68|148.35|145.55|148.48|145.68|148.35|145.55|0
1652214720000|2022-05-10 20:32:00|148.28|145.48|148.47|145.67|148.47|145.67|148.28|145.48|0
1652214730000|2022-05-10 20:32:10|148.35|145.55|148.22|145.42|148.35|145.55|148.22|145.42|0
1652214740000|2022-05-10 20:32:20|147.96|145.16|147.89|145.09|148.02|145.22|147.89|145.09|0
1652214750000|2022-05-10 20:32:30|147.96|145.16|147.76|144.96|147.96|145.16|147.76|144.96|0
1652214760000|2022-05-10 20:32:40|147.7|144.9|147.51|144.71|147.7|144.9|147.51|144.71|0
1652214770000|2022-05-10 20:32:50|147.57|144.77|147.64|144.84|147.64|144.84|147.57|144.77|0
1652214780000|2022-05-10 20:33:00|147.57|144.77|147.63|144.83|147.63|144.83|147.51|144.71|0
1652214790000|2022-05-10 20:33:10|147.57|144.77|147.63|144.83|147.63|144.83|147.44|144.64|0
1652214800000|2022-05-10 20:33:20|147.51|144.71|147.19|144.39|147.51|144.71|147.19|144.39|0
1652214810000|2022-05-10 20:33:30|147.12|144.32|147.19|144.39|147.44|144.64|147.12|144.32|0
1652214820000|2022-05-10 20:33:40|147.25|144.45|147.19|144.39|147.32|144.52|147.19|144.39|0
1652214840000|2022-05-10 20:34:00|147.32|144.52|146.99|144.19|147.32|144.52|146.93|144.13|0
1652214850000|2022-05-10 20:34:10|147.12|144.32|146.99|144.19|147.19|144.39|146.99|144.19|0
1652214860000|2022-05-10 20:34:20|147.12|144.32|146.93|144.13|147.12|144.32|146.93|144.13|0
1652214870000|2022-05-10 20:34:30|146.74|143.94|146.67|143.87|146.74|143.94|146.67|143.87|0
1652214880000|2022-05-10 20:34:40|146.8|144|147.06|144.26|147.06|144.26|146.8|144|0
1652214890000|2022-05-10 20:34:50|146.93|144.13|146.93|144.13|146.93|144.13|146.8|144|0
1652214900000|2022-05-10 20:35:00|147.06|144.26|146.8|144|147.06|144.26|146.8|144|0
1652214910000|2022-05-10 20:35:10|146.86|144.06|146.8|144|147.06|144.26|146.8|144|0
1652214920000|2022-05-10 20:35:20|146.67|143.87|146.73|143.93|146.73|143.93|146.67|143.87|0
1652214930000|2022-05-10 20:35:30|146.8|144|146.8|144|146.8|144|146.73|143.93|0
1652214940000|2022-05-10 20:35:40|146.67|143.87|146.55|143.75|146.67|143.87|146.55|143.75|0
1652214950000|2022-05-10 20:35:50|146.8|144|146.61|143.81|146.8|144|146.61|143.81|0
1652214960000|2022-05-10 20:36:00|146.8|144|146.73|143.93|146.8|144|146.73|143.93|0
1652214970000|2022-05-10 20:36:10|146.8|144|146.93|144.13|146.93|144.13|146.8|144|0
1652214980000|2022-05-10 20:36:20|146.67|143.87|146.29|143.49|146.67|143.87|146.29|143.49|0
1652214990000|2022-05-10 20:36:30|146.35|143.55|146.67|143.87|146.67|143.87|146.35|143.55|0
1652215010000|2022-05-10 20:36:50|146.54|143.74|146.67|143.87|146.67|143.87|146.54|143.74|0
1652215020000|2022-05-10 20:37:00|146.93|144.13|146.86|144.06|146.93|144.13|146.86|144.06|0
1652215030000|2022-05-10 20:37:10|146.8|144|146.6|143.8|146.86|144.06|146.6|143.8|0
1652215040000|2022-05-10 20:37:20|146.54|143.74|146.42|143.62|146.54|143.74|146.42|143.62|0
1652215050000|2022-05-10 20:37:30|146.41|143.61|146.67|143.87|146.67|143.87|146.41|143.61|0
1652215060000|2022-05-10 20:37:40|146.73|143.93|146.8|144|146.8|144|146.73|143.93|0
1652215070000|2022-05-10 20:37:50|146.73|143.93|146.54|143.74|146.73|143.93|146.54|143.74|0
1652215080000|2022-05-10 20:38:00|146.67|143.87|146.67|143.87|146.67|143.87|146.67|143.87|0
1652215090000|2022-05-10 20:38:10|146.93|144.13|146.99|144.19|147.05|144.25|146.93|144.13|0
1652215100000|2022-05-10 20:38:20|147.05|144.25|147.05|144.25|147.05|144.25|147.05|144.25|0
1652215110000|2022-05-10 20:38:30|146.99|144.19|146.92|144.12|146.99|144.19|146.92|144.12|0
1652215120000|2022-05-10 20:38:40|146.86|144.06|146.92|144.12|146.92|144.12|146.86|144.06|0
1652215130000|2022-05-10 20:38:50|147.05|144.25|147.18|144.38|147.18|144.38|147.05|144.25|0
1652215140000|2022-05-10 20:39:00|147.44|144.64|147.57|144.77|147.57|144.77|147.44|144.64|0
1652215150000|2022-05-10 20:39:10|147.5|144.7|147.11|144.31|147.5|144.7|147.11|144.31|0
1652215160000|2022-05-10 20:39:20|147.31|144.51|147.44|144.64|147.44|144.64|147.31|144.51|0
1652215170000|2022-05-10 20:39:30|147.31|144.51|147.37|144.57|147.37|144.57|147.31|144.51|0
1652215180000|2022-05-10 20:39:40|147.44|144.64|147.05|144.25|147.44|144.64|147.05|144.25|0
1652215190000|2022-05-10 20:39:50|146.98|144.18|147.05|144.25|147.05|144.25|146.98|144.18|0
1652215200000|2022-05-10 20:40:00|146.92|144.12|146.79|143.99|146.92|144.12|146.79|143.99|0
1652215210000|2022-05-10 20:40:10|147.24|144.44|147.31|144.51|147.31|144.51|147.24|144.44|0
1652215220000|2022-05-10 20:40:20|147.24|144.44|147.24|144.44|147.24|144.44|147.24|144.44|0
1652215230000|2022-05-10 20:40:30|147.18|144.38|147.18|144.38|147.18|144.38|147.18|144.38|0
1652215240000|2022-05-10 20:40:40|147.11|144.31|147.24|144.44|147.24|144.44|147.11|144.31|0
1652215250000|2022-05-10 20:40:50|147.05|144.25|146.92|144.12|147.05|144.25|146.92|144.12|0
1652215260000|2022-05-10 20:41:00|146.98|144.18|147.11|144.31|147.11|144.31|146.98|144.18|0
1652215270000|2022-05-10 20:41:10|147.18|144.38|147.11|144.31|147.18|144.38|147.11|144.31|0
1652215280000|2022-05-10 20:41:20|147.18|144.38|147.18|144.38|147.18|144.38|147.18|144.38|0
1652215290000|2022-05-10 20:41:30|147.31|144.51|147.31|144.51|147.31|144.51|147.31|144.51|0
1652215300000|2022-05-10 20:41:40|146.92|144.12|146.98|144.18|147.05|144.25|146.92|144.12|0
1652215310000|2022-05-10 20:41:50|146.79|143.99|147.18|144.38|147.18|144.38|146.79|143.99|0
1652215320000|2022-05-10 20:42:00|147.05|144.25|147.24|144.44|147.24|144.44|147.05|144.25|0
1652215330000|2022-05-10 20:42:10|147.11|144.31|147.18|144.38|147.18|144.38|147.11|144.31|0
1652215340000|2022-05-10 20:42:20|147.11|144.31|147.05|144.25|147.11|144.31|147.05|144.25|0
1652215350000|2022-05-10 20:42:30|146.92|144.12|146.92|144.12|146.92|144.12|146.92|144.12|0
1652215360000|2022-05-10 20:42:40|146.79|143.99|146.92|144.12|146.92|144.12|146.79|143.99|0
1652215370000|2022-05-10 20:42:50|146.72|143.92|146.47|143.67|146.72|143.92|146.47|143.67|0
1652215380000|2022-05-10 20:43:00|146.54|143.74|146.47|143.67|146.54|143.74|146.47|143.67|0
1652215390000|2022-05-10 20:43:10|146.41|143.61|146.41|143.61|146.41|143.61|146.41|143.61|0
1652215400000|2022-05-10 20:43:20|146.47|143.67|146.47|143.67|146.53|143.73|146.41|143.61|0
1652215410000|2022-05-10 20:43:30|146.53|143.73|146.15|143.35|146.53|143.73|146.15|143.35|0
1652215420000|2022-05-10 20:43:40|146.53|143.73|146.53|143.73|146.53|143.73|146.53|143.73|0
1652215430000|2022-05-10 20:43:50|146.66|143.86|146.34|143.54|146.66|143.86|146.28|143.48|0
1652215440000|2022-05-10 20:44:00|146.41|143.61|146.6|143.8|146.6|143.8|146.41|143.61|0
1652215450000|2022-05-10 20:44:10|146.41|143.61|146.47|143.67|146.53|143.73|146.41|143.61|0
1652215460000|2022-05-10 20:44:20|146.53|143.73|146.47|143.67|146.53|143.73|146.47|143.67|0
1652215470000|2022-05-10 20:44:30|146.59|143.79|146.15|143.35|146.59|143.79|146.15|143.35|0
1652215480000|2022-05-10 20:44:40|146.21|143.41|146.15|143.35|146.21|143.41|146.15|143.35|0
1652215500000|2022-05-10 20:45:00|146.21|143.41|145.77|142.97|146.21|143.41|145.77|142.97|0
1652215510000|2022-05-10 20:45:10|145.7|142.9|145.57|142.77|145.7|142.9|145.57|142.77|0
1652215520000|2022-05-10 20:45:20|145.64|142.84|145.38|142.58|145.64|142.84|145.38|142.58|0
1652215540000|2022-05-10 20:45:40|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1652215550000|2022-05-10 20:45:50|145.38|142.58|145.38|142.58|145.38|142.58|145.38|142.58|0
1652215560000|2022-05-10 20:46:00|145.26|142.46|145.32|142.52|145.32|142.52|145.26|142.46|0
1652215570000|2022-05-10 20:46:10|145.26|142.46|145.89|143.09|145.89|143.09|145.26|142.46|0
1652215580000|2022-05-10 20:46:20|146.02|143.22|145.51|142.71|146.02|143.22|145.51|142.71|0
1652215590000|2022-05-10 20:46:30|145.38|142.58|145.38|142.58|145.44|142.64|145.38|142.58|0
1652215600000|2022-05-10 20:46:40|145.44|142.64|145.38|142.58|145.44|142.64|145.38|142.58|0
1652215610000|2022-05-10 20:46:50|145.51|142.71|145.51|142.71|145.51|142.71|145.51|142.71|0
1652215620000|2022-05-10 20:47:00|145.44|142.64|145.7|142.9|145.7|142.9|145.44|142.64|0
1652215630000|2022-05-10 20:47:10|145.76|142.96|145.38|142.58|145.76|142.96|145.38|142.58|0
1652215640000|2022-05-10 20:47:20|145.57|142.77|145.44|142.64|145.57|142.77|145.44|142.64|0
1652215650000|2022-05-10 20:47:30|145.38|142.58|145.38|142.58|145.38|142.58|145.38|142.58|0
1652215660000|2022-05-10 20:47:40|145.44|142.64|145.51|142.71|145.51|142.71|145.32|142.52|0
1652215670000|2022-05-10 20:47:50|145.44|142.64|145.64|142.84|145.7|142.9|145.44|142.64|0
1652215680000|2022-05-10 20:48:00|145.57|142.77|145.64|142.84|145.64|142.84|145.51|142.71|0
1652215690000|2022-05-10 20:48:10|145.51|142.71|145.51|142.71|145.51|142.71|145.51|142.71|0
1652215700000|2022-05-10 20:48:20|145.44|142.64|145.51|142.71|145.51|142.71|145.44|142.64|0
1652215710000|2022-05-10 20:48:30|145.63|142.83|145.63|142.83|145.63|142.83|145.63|142.83|0
1652215720000|2022-05-10 20:48:40|145.76|142.96|145.82|143.02|145.89|143.09|145.76|142.96|0
1652215730000|2022-05-10 20:48:50|145.51|142.71|144.87|142.07|145.63|142.83|144.87|142.07|0
1652215740000|2022-05-10 20:49:00|144.74|141.94|144.74|141.94|144.74|141.94|144.62|141.82|0
1652215750000|2022-05-10 20:49:10|144.49|141.69|144.49|141.69|144.62|141.82|144.36|141.56|0
1652215760000|2022-05-10 20:49:20|144.42|141.62|144.49|141.69|144.62|141.82|144.42|141.62|0
1652215770000|2022-05-10 20:49:30|144.42|141.62|144.8|142|144.8|142|144.36|141.56|0
1652215780000|2022-05-10 20:49:40|144.74|141.94|145|142.2|145.12|142.32|144.68|141.88|0
1652215790000|2022-05-10 20:49:50|144.87|142.07|145.31|142.51|145.31|142.51|144.87|142.07|0
1652215800000|2022-05-10 20:50:00|145.38|142.58|145.38|142.58|145.38|142.58|145.12|142.32|0
1652215810000|2022-05-10 20:50:10|145.31|142.51|145.31|142.51|145.31|142.51|145.31|142.51|0
1652215820000|2022-05-10 20:50:20|145.38|142.58|145.25|142.45|145.38|142.58|145.25|142.45|0
1652215830000|2022-05-10 20:50:30|145.38|142.58|145.18|142.38|145.38|142.58|145.18|142.38|0
1652215840000|2022-05-10 20:50:40|145.12|142.32|145.12|142.32|145.18|142.38|145.12|142.32|0
1652215850000|2022-05-10 20:50:50|145|142.2|145.25|142.45|145.25|142.45|145|142.2|0
1652215860000|2022-05-10 20:51:00|145.06|142.26|145.38|142.58|145.38|142.58|145.06|142.26|0
1652215870000|2022-05-10 20:51:10|145.31|142.51|145.31|142.51|145.31|142.51|145.31|142.51|0
1652215880000|2022-05-10 20:51:20|145.38|142.58|145.44|142.64|145.44|142.64|145.38|142.58|0
1652215890000|2022-05-10 20:51:30|145.25|142.45|145.38|142.58|145.38|142.58|145.25|142.45|0
1652215900000|2022-05-10 20:51:40|145.76|142.96|145.76|142.96|145.76|142.96|145.76|142.96|0
1652215910000|2022-05-10 20:51:50|145.69|142.89|145.63|142.83|145.69|142.89|145.63|142.83|0
1652215920000|2022-05-10 20:52:00|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1652215940000|2022-05-10 20:52:20|145.5|142.7|145.5|142.7|145.5|142.7|145.5|142.7|0
1652215950000|2022-05-10 20:52:30|145.56|142.76|145.76|142.96|145.76|142.96|145.56|142.76|0
1652215960000|2022-05-10 20:52:40|146.27|143.47|146.39|143.59|146.39|143.59|146.27|143.47|0
1652215970000|2022-05-10 20:52:50|146.33|143.53|146.46|143.66|146.46|143.66|146.33|143.53|0
1652215980000|2022-05-10 20:53:00|146.45|143.65|146.45|143.65|146.45|143.65|146.45|143.65|0
1652215990000|2022-05-10 20:53:10|146.2|143.4|146.39|143.59|146.39|143.59|146.2|143.4|0
1652216000000|2022-05-10 20:53:20|146.33|143.53|146.39|143.59|146.58|143.78|146.33|143.53|0
1652216010000|2022-05-10 20:53:30|146.52|143.72|146.52|143.72|146.52|143.72|146.52|143.72|0
1652216020000|2022-05-10 20:53:40|146.45|143.65|146.45|143.65|146.52|143.72|146.45|143.65|0
1652216030000|2022-05-10 20:53:50|146.58|143.78|146.14|143.34|146.58|143.78|146.14|143.34|0
1652216040000|2022-05-10 20:54:00|145.94|143.14|146.01|143.21|146.01|143.21|145.94|143.14|0
1652216050000|2022-05-10 20:54:10|145.94|143.14|146.01|143.21|146.01|143.21|145.75|142.95|0
1652216060000|2022-05-10 20:54:20|145.88|143.08|145.63|142.83|145.88|143.08|145.63|142.83|0
1652216070000|2022-05-10 20:54:30|145.75|142.95|145.75|142.95|145.75|142.95|145.69|142.89|0
1652216080000|2022-05-10 20:54:40|145.69|142.89|145.88|143.08|145.88|143.08|145.63|142.83|0
1652216090000|2022-05-10 20:54:50|145.81|143.01|145.75|142.95|145.81|143.01|145.75|142.95|0
1652216100000|2022-05-10 20:55:00|145.81|143.01|145.81|143.01|145.88|143.08|145.81|143.01|0
1652216110000|2022-05-10 20:55:10|145.63|142.83|145.56|142.76|145.63|142.83|145.56|142.76|0
1652216120000|2022-05-10 20:55:20|145.37|142.57|145.56|142.76|145.56|142.76|145.37|142.57|0
1652216130000|2022-05-10 20:55:30|145.37|142.57|146.07|143.27|146.07|143.27|145.37|142.57|0
1652216140000|2022-05-10 20:55:40|145.81|143.01|145.81|143.01|145.81|143.01|145.81|143.01|0
1652216150000|2022-05-10 20:55:50|146.07|143.27|146.2|143.4|146.2|143.4|145.94|143.14|0
1652216160000|2022-05-10 20:56:00|146.07|143.27|146.2|143.4|146.2|143.4|146.07|143.27|0
1652216170000|2022-05-10 20:56:10|146.52|143.72|146.58|143.78|146.65|143.85|146.52|143.72|0
1652216180000|2022-05-10 20:56:20|146.52|143.72|146.32|143.52|146.58|143.78|146.32|143.52|0
1652216190000|2022-05-10 20:56:30|146.39|143.59|146.58|143.78|146.58|143.78|146.39|143.59|0
1652216200000|2022-05-10 20:56:40|146.64|143.84|146.32|143.52|146.64|143.84|146.32|143.52|0
1652216210000|2022-05-10 20:56:50|146.26|143.46|146.26|143.46|146.26|143.46|146.13|143.33|0
1652216220000|2022-05-10 20:57:00|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1652216230000|2022-05-10 20:57:10|146.26|143.46|146.9|144.1|146.9|144.1|146.26|143.46|0
1652216240000|2022-05-10 20:57:20|146.77|143.97|146.13|143.33|146.77|143.97|146.13|143.33|0
1652216250000|2022-05-10 20:57:30|146.32|143.52|146.39|143.59|146.39|143.59|146.26|143.46|0
1652216260000|2022-05-10 20:57:40|146.52|143.72|146.45|143.65|146.52|143.72|146.45|143.65|0
1652216270000|2022-05-10 20:57:50|146.58|143.78|146.45|143.65|146.58|143.78|146.45|143.65|0
1652216280000|2022-05-10 20:58:00|146.32|143.52|146.19|143.39|146.32|143.52|146.19|143.39|0
1652216290000|2022-05-10 20:58:10|146.26|143.46|146.39|143.59|146.58|143.78|146.26|143.46|0
1652216300000|2022-05-10 20:58:20|146.13|143.33|146|143.2|146.19|143.39|146|143.2|0
1652216310000|2022-05-10 20:58:30|145.94|143.14|146.39|143.59|146.39|143.59|145.94|143.14|0
1652216320000|2022-05-10 20:58:40|146.51|143.71|146.45|143.65|146.58|143.78|146.45|143.65|0
1652216330000|2022-05-10 20:58:50|146.19|143.39|146.19|143.39|146.26|143.46|146.19|143.39|0
1652216340000|2022-05-10 20:59:00|146.13|143.33|146.13|143.33|146.13|143.33|146.13|143.33|0
1652216350000|2022-05-10 20:59:10|146.39|143.59|146.26|143.46|146.51|143.71|146.26|143.46|0
1652216360000|2022-05-10 20:59:20|146.39|143.59|146.26|143.46|146.39|143.59|146.26|143.46|0
1652216370000|2022-05-10 20:59:30|146.13|143.33|146.13|143.33|146.13|143.33|146.13|143.33|0
1652216380000|2022-05-10 20:59:40|146.19|143.39|146.13|143.33|146.19|143.39|146.13|143.33|0
1652216390000|2022-05-10 20:59:50|146.06|143.26|146.32|143.52|146.32|143.52|146.06|143.26|0
1652216400000|2022-05-10 21:00:00|146.15|143.35|146.19|143.39|146.19|143.39|146.15|143.35|0
1652216410000|2022-05-10 21:00:10|146.23|143.43|146.23|143.43|146.23|143.43|146.23|143.43|0
1652216420000|2022-05-10 21:00:20|145.97|143.17|145.97|143.17|145.97|143.17|145.97|143.17|0
1652216430000|2022-05-10 21:00:30|145.93|143.13|145.93|143.13|145.93|143.13|145.93|143.13|0
1652216440000|2022-05-10 21:00:40|146.04|143.24|146.28|143.48|146.28|143.48|146.04|143.24|0
1652216450000|2022-05-10 21:00:50|146.04|143.24|146.04|143.24|146.04|143.24|146.04|143.24|0
1652216460000|2022-05-10 21:01:00|145.95|143.15|145.95|143.15|145.95|143.15|145.95|143.15|0
1652216490000|2022-05-10 21:01:30|145.94|143.14|145.94|143.14|145.94|143.14|145.94|143.14|0
1652216510000|2022-05-10 21:01:50|146|143.2|146|143.2|146|143.2|146|143.2|0
1652216530000|2022-05-10 21:02:10|146.09|143.29|146.04|143.24|146.09|143.29|146.04|143.24|0
1652216540000|2022-05-10 21:02:20|146|143.2|146.02|143.22|146.02|143.22|146|143.2|0
1652216560000|2022-05-10 21:02:40|146.08|143.28|146.06|143.26|146.08|143.28|146.06|143.26|0
1652216570000|2022-05-10 21:02:50|146.09|143.29|146.11|143.31|146.11|143.31|146.09|143.29|0
1652216580000|2022-05-10 21:03:00|146.08|143.28|146.08|143.28|146.08|143.28|146.08|143.28|0
1652216590000|2022-05-10 21:03:10|146.09|143.29|146.09|143.29|146.09|143.29|146.09|143.29|0
1652216600000|2022-05-10 21:03:20|146.22|143.42|146.22|143.42|146.22|143.42|146.22|143.42|0
1652216610000|2022-05-10 21:03:30|146.33|143.53|146.33|143.53|146.33|143.53|146.33|143.53|0
1652216620000|2022-05-10 21:03:40|146.39|143.59|146.29|143.49|146.39|143.59|146.29|143.49|0
1652216640000|2022-05-10 21:04:00|146.31|143.51|146.31|143.51|146.31|143.51|146.31|143.51|0
1652216660000|2022-05-10 21:04:20|146.42|143.62|146.14|143.34|146.42|143.62|146.14|143.34|0
1652216670000|2022-05-10 21:04:30|146.13|143.33|146.33|143.53|146.33|143.53|146.13|143.33|0
1652216700000|2022-05-10 21:05:00|146.18|143.38|146|143.2|146.18|143.38|146|143.2|0
1652216710000|2022-05-10 21:05:10|146.44|143.64|146.44|143.64|146.44|143.64|146.44|143.64|0
1652216720000|2022-05-10 21:05:20|146.42|143.62|146.13|143.33|146.57|143.77|146.13|143.33|0
1652216730000|2022-05-10 21:05:30|146.29|143.49|146.37|143.57|146.37|143.57|146.29|143.49|0
1652216750000|2022-05-10 21:05:50|146.29|143.49|146.51|143.71|146.51|143.71|146.29|143.49|0
1652216760000|2022-05-10 21:06:00|146.53|143.73|146.38|143.58|146.57|143.77|146.38|143.58|0
1652216770000|2022-05-10 21:06:10|146.37|143.57|146.37|143.57|146.37|143.57|146.37|143.57|0
1652216780000|2022-05-10 21:06:20|146.31|143.51|146.33|143.53|146.33|143.53|146.31|143.51|0
1652216790000|2022-05-10 21:06:30|146.31|143.51|146.37|143.57|146.37|143.57|146.31|143.51|0
1652216800000|2022-05-10 21:06:40|146.35|143.55|146.35|143.55|146.35|143.55|146.35|143.55|0
1652216820000|2022-05-10 21:07:00|146.34|143.54|146.34|143.54|146.34|143.54|146.34|143.54|0
1652216830000|2022-05-10 21:07:10|146.33|143.53|146.33|143.53|146.33|143.53|146.33|143.53|0
1652216870000|2022-05-10 21:07:50|146.24|143.44|146.24|143.44|146.24|143.44|146.24|143.44|0
1652216910000|2022-05-10 21:08:30|146.08|143.28|146.18|143.38|146.18|143.38|146.08|143.28|0
1652216920000|2022-05-10 21:08:40|145.94|143.14|146.18|143.38|146.18|143.38|145.94|143.14|0
1652216940000|2022-05-10 21:09:00|146.16|143.36|146.25|143.45|146.25|143.45|146.16|143.36|0
1652216960000|2022-05-10 21:09:20|146.31|143.51|146.31|143.51|146.31|143.51|146.31|143.51|0
1652216970000|2022-05-10 21:09:30|146.43|143.63|146.43|143.63|146.43|143.63|146.43|143.63|0
1652216980000|2022-05-10 21:09:40|146.49|143.69|146.16|143.36|146.49|143.69|146.16|143.36|0
1652216990000|2022-05-10 21:09:50|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1652217010000|2022-05-10 21:10:10|146.25|143.45|146.25|143.45|146.25|143.45|146.25|143.45|0
1652217030000|2022-05-10 21:10:30|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1652217040000|2022-05-10 21:10:40|146.21|143.41|146.21|143.41|146.21|143.41|146.21|143.41|0
1652217120000|2022-05-10 21:12:00|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1652217150000|2022-05-10 21:12:30|146.17|143.37|146.17|143.37|146.17|143.37|146.17|143.37|0
1652217220000|2022-05-10 21:13:40|146.19|143.39|146.17|143.37|146.19|143.39|146.17|143.37|0
1652217230000|2022-05-10 21:13:50|146.19|143.39|146.21|143.41|146.21|143.41|146.19|143.39|0
1652217260000|2022-05-10 21:14:20|146.23|143.43|146.23|143.43|146.23|143.43|146.23|143.43|0
1652217280000|2022-05-10 21:14:40|146.17|143.37|146.17|143.37|146.17|143.37|146.17|143.37|0
1652217290000|2022-05-10 21:14:50|146.09|143.29|146.06|143.26|146.09|143.29|146.06|143.26|0
1652217300000|2022-05-10 21:15:00|145.98|143.18|146|143.2|146|143.2|145.98|143.18|0
1652217310000|2022-05-10 21:15:10|146.02|143.22|146.02|143.22|146.02|143.22|146.02|143.22|0
1652217370000|2022-05-10 21:16:10|146|143.2|146.2|143.4|146.2|143.4|146|143.2|0
1652217380000|2022-05-10 21:16:20|146.26|143.46|146.2|143.4|146.26|143.46|146.2|143.4|0
1652217400000|2022-05-10 21:16:40|146.04|143.24|146.04|143.24|146.04|143.24|146.04|143.24|0
1652217460000|2022-05-10 21:17:40|146.03|143.23|146.03|143.23|146.03|143.23|146.03|143.23|0
1652217490000|2022-05-10 21:18:10|146.07|143.27|146.07|143.27|146.07|143.27|146.07|143.27|0
1652217500000|2022-05-10 21:18:20|146.05|143.25|146.07|143.27|146.07|143.27|146.05|143.25|0
1652217510000|2022-05-10 21:18:30|146.05|143.25|146.07|143.27|146.07|143.27|146.05|143.25|0
1652217520000|2022-05-10 21:18:40|146.05|143.25|146.07|143.27|146.07|143.27|146.05|143.25|0
1652217530000|2022-05-10 21:18:50|146.15|143.35|146.15|143.35|146.15|143.35|146.15|143.35|0
1652217540000|2022-05-10 21:19:00|146.18|143.38|146.4|143.6|146.4|143.6|146.18|143.38|0
1652217570000|2022-05-10 21:19:30|146.18|143.38|146.24|143.44|146.24|143.44|146.18|143.38|0
1652217590000|2022-05-10 21:19:50|146.33|143.53|146.33|143.53|146.33|143.53|146.33|143.53|0
1652217630000|2022-05-10 21:20:30|146.29|143.49|146.29|143.49|146.29|143.49|146.29|143.49|0
1652217720000|2022-05-10 21:22:00|146.31|143.51|146.31|143.51|146.31|143.51|146.31|143.51|0
1652217760000|2022-05-10 21:22:40|146.34|143.54|146.34|143.54|146.34|143.54|146.34|143.54|0
1652217770000|2022-05-10 21:22:50|146.36|143.56|146.36|143.56|146.36|143.56|146.36|143.56|0
1652217790000|2022-05-10 21:23:10|146.38|143.58|146.38|143.58|146.38|143.58|146.38|143.58|0
1652217800000|2022-05-10 21:23:20|146.36|143.56|146.36|143.56|146.36|143.56|146.36|143.56|0
1652217810000|2022-05-10 21:23:30|146.34|143.54|146.34|143.54|146.34|143.54|146.34|143.54|0
1652217820000|2022-05-10 21:23:40|146.27|143.47|146.27|143.47|146.27|143.47|146.27|143.47|0
1652217850000|2022-05-10 21:24:10|146.29|143.49|146.29|143.49|146.29|143.49|146.29|143.49|0
1652217880000|2022-05-10 21:24:40|146.36|143.56|146.36|143.56|146.36|143.56|146.36|143.56|0
1652217890000|2022-05-10 21:24:50|146.21|143.41|146.21|143.41|146.21|143.41|146.21|143.41|0
1652217900000|2022-05-10 21:25:00|146.19|143.39|146.19|143.39|146.19|143.39|146.19|143.39|0
1652217920000|2022-05-10 21:25:20|146.34|143.54|146.34|143.54|146.34|143.54|146.34|143.54|0
1652217930000|2022-05-10 21:25:30|145.97|143.17|145.88|143.08|145.97|143.17|145.88|143.08|0
1652217940000|2022-05-10 21:25:40|145.73|142.93|145.73|142.93|145.73|142.93|145.73|142.93|0
1652217950000|2022-05-10 21:25:50|146.1|143.3|146.19|143.39|146.19|143.39|146.1|143.3|0
1652217960000|2022-05-10 21:26:00|146.16|143.36|146.14|143.34|146.16|143.36|146.06|143.26|0
1652217980000|2022-05-10 21:26:20|146.08|143.28|146.06|143.26|146.08|143.28|146.06|143.26|0
1652218010000|2022-05-10 21:26:50|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1652218020000|2022-05-10 21:27:00|145.8|143|145.73|142.93|145.8|143|145.73|142.93|0
1652218040000|2022-05-10 21:27:20|146|143.2|145.65|142.85|146|143.2|145.65|142.85|0
1652218050000|2022-05-10 21:27:30|145.99|143.19|146|143.2|146|143.2|145.99|143.19|0
1652218060000|2022-05-10 21:27:40|145.91|143.11|145.73|142.93|145.91|143.11|145.73|142.93|0
1652218100000|2022-05-10 21:28:20|145.72|142.92|145.72|142.92|145.72|142.92|145.72|142.92|0
1652218110000|2022-05-10 21:28:30|145.82|143.02|145.82|143.02|145.82|143.02|145.82|143.02|0
1652218120000|2022-05-10 21:28:40|145.91|143.11|145.91|143.11|145.91|143.11|145.91|143.11|0
1652218130000|2022-05-10 21:28:50|146|143.2|145.72|142.92|146|143.2|145.72|142.92|0
1652218140000|2022-05-10 21:29:00|146|143.2|146|143.2|146|143.2|146|143.2|0
1652218160000|2022-05-10 21:29:20|145.98|143.18|146|143.2|146|143.2|145.98|143.18|0
1652218190000|2022-05-10 21:29:50|146.09|143.29|146.09|143.29|146.09|143.29|146.09|143.29|0
1652218200000|2022-05-10 21:30:00|146.05|143.25|146.05|143.25|146.05|143.25|146.05|143.25|0
1652218220000|2022-05-10 21:30:20|146|143.2|146|143.2|146|143.2|146|143.2|0
1652218230000|2022-05-10 21:30:30|146.11|143.31|146.11|143.31|146.11|143.31|146.11|143.31|0
1652218240000|2022-05-10 21:30:40|146.16|143.36|146.16|143.36|146.16|143.36|146.16|143.36|0
1652218330000|2022-05-10 21:32:10|146.18|143.38|146.18|143.38|146.18|143.38|146.18|143.38|0
1652218340000|2022-05-10 21:32:20|146.2|143.4|146.2|143.4|146.2|143.4|146.2|143.4|0
1652218350000|2022-05-10 21:32:30|146.16|143.36|146.16|143.36|146.16|143.36|146.16|143.36|0
1652218370000|2022-05-10 21:32:50|146.05|143.25|146.05|143.25|146.05|143.25|146.05|143.25|0
1652218430000|2022-05-10 21:33:50|145.99|143.19|145.99|143.19|145.99|143.19|145.99|143.19|0
1652218470000|2022-05-10 21:34:30|145.9|143.1|145.9|143.1|145.9|143.1|145.9|143.1|0
1652218480000|2022-05-10 21:34:40|145.96|143.16|145.96|143.16|145.96|143.16|145.96|143.16|0
1652218500000|2022-05-10 21:35:00|145.95|143.15|145.95|143.15|145.95|143.15|145.95|143.15|0
1652218560000|2022-05-10 21:36:00|145.97|143.17|145.97|143.17|145.97|143.17|145.97|143.17|0
1652218580000|2022-05-10 21:36:20|145.95|143.15|145.95|143.15|145.95|143.15|145.95|143.15|0
1652218600000|2022-05-10 21:36:40|146.01|143.21|146.01|143.21|146.01|143.21|146.01|143.21|0
1652218610000|2022-05-10 21:36:50|145.95|143.15|145.95|143.15|145.95|143.15|145.95|143.15|0
1652218630000|2022-05-10 21:37:10|145.9|143.1|145.9|143.1|145.9|143.1|145.71|142.91|0
1652218670000|2022-05-10 21:37:50|145.87|143.07|145.87|143.07|145.87|143.07|145.87|143.07|0
1652218770000|2022-05-10 21:39:30|146.03|143.23|145.87|143.07|146.03|143.23|145.87|143.07|0
1652218800000|2022-05-10 21:40:00|145.89|143.09|145.87|143.07|145.89|143.09|145.87|143.07|0
1652218830000|2022-05-10 21:40:30|145.98|143.18|145.98|143.18|145.98|143.18|145.98|143.18|0
1652218850000|2022-05-10 21:40:50|146|143.2|146|143.2|146|143.2|146|143.2|0
1652218860000|2022-05-10 21:41:00|145.89|143.09|145.89|143.09|145.89|143.09|145.89|143.09|0
1652218880000|2022-05-10 21:41:20|145.98|143.18|145.98|143.18|145.98|143.18|145.98|143.18|0
1652218890000|2022-05-10 21:41:30|145.97|143.17|145.97|143.17|145.97|143.17|145.97|143.17|0
1652218900000|2022-05-10 21:41:40|145.98|143.18|146.04|143.24|146.04|143.24|145.98|143.18|0
1652218920000|2022-05-10 21:42:00|145.98|143.18|145.98|143.18|145.98|143.18|145.98|143.18|0
1652218930000|2022-05-10 21:42:10|146.09|143.29|145.98|143.18|146.09|143.29|145.98|143.18|0
1652219010000|2022-05-10 21:43:30|145.92|143.12|145.92|143.12|145.92|143.12|145.92|143.12|0
1652219020000|2022-05-10 21:43:40|146.09|143.29|146.09|143.29|146.09|143.29|146.09|143.29|0
1652219030000|2022-05-10 21:43:50|146.02|143.22|146.02|143.22|146.02|143.22|146.02|143.22|0
1652219060000|2022-05-10 21:44:20|146.05|143.25|146.09|143.29|146.09|143.29|146.05|143.25|0
1652219130000|2022-05-10 21:45:30|146.05|143.25|146.05|143.25|146.05|143.25|146.05|143.25|0
1652219140000|2022-05-10 21:45:40|146.03|143.23|146.03|143.23|146.03|143.23|146.03|143.23|0
1652219150000|2022-05-10 21:45:50|146.02|143.22|146.02|143.22|146.02|143.22|146.02|143.22|0
1652219160000|2022-05-10 21:46:00|145.9|143.1|145.9|143.1|145.9|143.1|145.9|143.1|0
1652219170000|2022-05-10 21:46:10|145.88|143.08|145.9|143.1|145.9|143.1|145.88|143.08|0
1652219210000|2022-05-10 21:46:50|145.76|142.96|145.76|142.96|145.76|142.96|145.76|142.96|0
1652219220000|2022-05-10 21:47:00|145.77|142.97|145.77|142.97|145.77|142.97|145.77|142.97|0
1652219230000|2022-05-10 21:47:10|145.81|143.01|145.81|143.01|145.81|143.01|145.81|143.01|0
1652219250000|2022-05-10 21:47:30|145.71|142.91|145.7|142.9|145.71|142.91|145.7|142.9|0
1652219260000|2022-05-10 21:47:40|145.71|142.91|145.94|143.14|145.94|143.14|145.71|142.91|0
1652219270000|2022-05-10 21:47:50|146.01|143.21|145.79|142.99|146.01|143.21|145.79|142.99|0
1652219280000|2022-05-10 21:48:00|145.9|143.1|145.75|142.95|145.9|143.1|145.75|142.95|0
1652219290000|2022-05-10 21:48:10|145.79|142.99|145.94|143.14|145.94|143.14|145.79|142.99|0
1652219300000|2022-05-10 21:48:20|145.77|142.97|145.94|143.14|145.97|143.17|145.77|142.97|0
1652219350000|2022-05-10 21:49:10|145.97|143.17|145.97|143.17|145.97|143.17|145.97|143.17|0
1652219390000|2022-05-10 21:49:50|145.9|143.1|145.9|143.1|145.9|143.1|145.9|143.1|0
1652219410000|2022-05-10 21:50:10|145.97|143.17|145.97|143.17|145.97|143.17|145.97|143.17|0
1652219430000|2022-05-10 21:50:30|146.05|143.25|146.05|143.25|146.05|143.25|146.05|143.25|0
1652219460000|2022-05-10 21:51:00|146.02|143.22|146.02|143.22|146.02|143.22|146.02|143.22|0
1652219500000|2022-05-10 21:51:40|145.95|143.15|145.95|143.15|145.95|143.15|145.95|143.15|0
1652219510000|2022-05-10 21:51:50|146.06|143.26|146.06|143.26|146.06|143.26|146.06|143.26|0
1652219560000|2022-05-10 21:52:40|146.08|143.28|146.08|143.28|146.08|143.28|146.08|143.28|0
1652219700000|2022-05-10 21:55:00|146.1|143.3|146.12|143.32|146.12|143.32|146.1|143.3|0
1652219720000|2022-05-10 21:55:20|146.07|143.27|146.07|143.27|146.07|143.27|146.07|143.27|0
1652219750000|2022-05-10 21:55:50|146.09|143.29|145.96|143.16|146.24|143.44|145.96|143.16|0
1652219770000|2022-05-10 21:56:10|146.02|143.22|146|143.2|146.02|143.22|146|143.2|0
1652219800000|2022-05-10 21:56:40|145.98|143.18|145.98|143.18|145.98|143.18|145.98|143.18|0
1652219810000|2022-05-10 21:56:50|146.24|143.44|146.24|143.44|146.24|143.44|146.24|143.44|0
1652219830000|2022-05-10 21:57:10|146.07|143.27|146.07|143.27|146.07|143.27|146.07|143.27|0
1652219840000|2022-05-10 21:57:20|146.09|143.29|146.09|143.29|146.09|143.29|146.09|143.29|0
1652219850000|2022-05-10 21:57:30|146|143.2|146|143.2|146|143.2|146|143.2|0
1652219880000|2022-05-10 21:58:00|146.09|143.29|146.17|143.37|146.17|143.37|146.09|143.29|0
1652219890000|2022-05-10 21:58:10|146.18|143.38|146.18|143.38|146.18|143.38|146.18|143.38|0
1652219920000|2022-05-10 21:58:40|146.2|143.4|146.2|143.4|146.2|143.4|146.2|143.4|0
1652219940000|2022-05-10 21:59:00|146.18|143.38|146.17|143.37|146.18|143.38|146.17|143.37|0
1652219950000|2022-05-10 21:59:10|146.18|143.38|146.18|143.38|146.18|143.38|146.18|143.38|0
1652219960000|2022-05-10 21:59:20|146.17|143.37|146|143.2|146.17|143.37|146|143.2|0
1652219970000|2022-05-10 21:59:30|145.92|143.12|146.24|143.44|146.24|143.44|145.92|143.12|0
1652219980000|2022-05-10 21:59:40|146.01|143.21|146.01|143.21|146.01|143.21|146.01|143.21|0
1652219990000|2022-05-10 21:59:50|145.92|143.12|146.01|143.21|146.01|143.21|145.92|143.12|0
1652220000000|2022-05-10 22:00:00|145.73|142.93|145.73|142.93|145.98|143.18|145.73|142.93|0
1652220010000|2022-05-10 22:00:10|145.85|143.05|145.22|142.42|145.85|143.05|145.22|142.42|0
1652220020000|2022-05-10 22:00:20|145.09|142.29|145.35|142.55|145.35|142.55|145.09|142.29|0
1652220030000|2022-05-10 22:00:30|145.6|142.8|145.41|142.61|145.73|142.93|145.41|142.61|0
1652220040000|2022-05-10 22:00:40|145.35|142.55|145.54|142.74|145.54|142.74|145.35|142.55|0
1652220050000|2022-05-10 22:00:50|145.79|142.99|145.85|143.05|145.85|143.05|145.79|142.99|0
1652220060000|2022-05-10 22:01:00|145.98|143.18|146.43|143.63|146.43|143.63|145.98|143.18|0
1652220070000|2022-05-10 22:01:10|146.3|143.5|146.17|143.37|146.36|143.56|146.17|143.37|0
1652220080000|2022-05-10 22:01:20|145.92|143.12|146.05|143.25|146.05|143.25|145.92|143.12|0
1652220090000|2022-05-10 22:01:30|145.98|143.18|146.05|143.25|146.17|143.37|145.98|143.18|0
1652220100000|2022-05-10 22:01:40|146.11|143.31|146.05|143.25|146.11|143.31|146.05|143.25|0
1652220110000|2022-05-10 22:01:50|145.92|143.12|146.05|143.25|146.05|143.25|145.92|143.12|0
1652220120000|2022-05-10 22:02:00|146.17|143.37|146.3|143.5|146.3|143.5|146.17|143.37|0
1652220130000|2022-05-10 22:02:10|146.17|143.37|146.05|143.25|146.17|143.37|146.05|143.25|0
1652220140000|2022-05-10 22:02:20|146.04|143.24|146.11|143.31|146.11|143.31|146.04|143.24|0
1652220150000|2022-05-10 22:02:30|146.17|143.37|146.17|143.37|146.17|143.37|146.17|143.37|0
1652220160000|2022-05-10 22:02:40|146.11|143.31|146.36|143.56|146.36|143.56|146.11|143.31|0
1652220170000|2022-05-10 22:02:50|146.3|143.5|146.3|143.5|146.3|143.5|146.23|143.43|0
1652220180000|2022-05-10 22:03:00|146.17|143.37|146.17|143.37|146.17|143.37|146.17|143.37|0
1652220190000|2022-05-10 22:03:10|146.04|143.24|146.04|143.24|146.04|143.24|146.04|143.24|0
1652220210000|2022-05-10 22:03:30|145.98|143.18|145.92|143.12|145.98|143.18|145.92|143.12|0
1652220220000|2022-05-10 22:03:40|145.79|142.99|145.6|142.8|145.79|142.99|145.6|142.8|0
1652220230000|2022-05-10 22:03:50|145.47|142.67|145.47|142.67|145.53|142.73|145.47|142.67|0
1652220240000|2022-05-10 22:04:00|145.59|142.79|145.72|142.92|145.72|142.92|145.59|142.79|0
1652220250000|2022-05-10 22:04:10|145.79|142.99|145.98|143.18|145.98|143.18|145.79|142.99|0
1652220260000|2022-05-10 22:04:20|145.85|143.05|145.59|142.79|145.85|143.05|145.59|142.79|0
1652220270000|2022-05-10 22:04:30|145.47|142.67|145.53|142.73|145.53|142.73|145.47|142.67|0
1652220280000|2022-05-10 22:04:40|145.66|142.86|145.66|142.86|145.66|142.86|145.66|142.86|0
1652220290000|2022-05-10 22:04:50|145.53|142.73|145.41|142.61|145.53|142.73|145.41|142.61|0
1652220300000|2022-05-10 22:05:00|145.59|142.79|145.91|143.11|145.91|143.11|145.59|142.79|0
1652220310000|2022-05-10 22:05:10|145.72|142.92|145.53|142.73|145.72|142.92|145.53|142.73|0
1652220320000|2022-05-10 22:05:20|145.34|142.54|145.28|142.48|145.34|142.54|145.28|142.48|0
1652220330000|2022-05-10 22:05:30|145.15|142.35|144.96|142.16|145.15|142.35|144.96|142.16|0
1652220340000|2022-05-10 22:05:40|145.02|142.22|145.15|142.35|145.15|142.35|145.02|142.22|0
1652220350000|2022-05-10 22:05:50|144.77|141.97|144.7|141.9|144.77|141.97|144.64|141.84|0
1652220360000|2022-05-10 22:06:00|144.77|141.97|144.77|141.97|144.77|141.97|144.64|141.84|0
1652220370000|2022-05-10 22:06:10|144.64|141.84|144.77|141.97|144.77|141.97|144.64|141.84|0
1652220380000|2022-05-10 22:06:20|145.02|142.22|144.96|142.16|145.02|142.22|144.96|142.16|0
1652220390000|2022-05-10 22:06:30|145.02|142.22|145.02|142.22|145.02|142.22|145.02|142.22|0
1652220410000|2022-05-10 22:06:50|145.15|142.35|145.91|143.11|145.91|143.11|145.15|142.35|0
1652220420000|2022-05-10 22:07:00|145.91|143.11|145.97|143.17|145.97|143.17|145.91|143.11|0
1652220430000|2022-05-10 22:07:10|146.04|143.24|145.97|143.17|146.04|143.24|145.97|143.17|0
1652220440000|2022-05-10 22:07:20|145.72|142.92|145.72|142.92|145.72|142.92|145.72|142.92|0
1652220450000|2022-05-10 22:07:30|145.78|142.98|145.66|142.86|145.84|143.04|145.66|142.86|0
1652220460000|2022-05-10 22:07:40|145.59|142.79|145.66|142.86|145.66|142.86|145.59|142.79|0
1652220470000|2022-05-10 22:07:50|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1652220480000|2022-05-10 22:08:00|145.72|142.92|145.46|142.66|145.72|142.92|145.46|142.66|0
1652220490000|2022-05-10 22:08:10|145.4|142.6|145.4|142.6|145.4|142.6|145.4|142.6|0
1652220500000|2022-05-10 22:08:20|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1652220510000|2022-05-10 22:08:30|145.4|142.6|145.53|142.73|145.53|142.73|145.4|142.6|0
1652220530000|2022-05-10 22:08:50|145.4|142.6|145.4|142.6|145.4|142.6|145.4|142.6|0
1652220540000|2022-05-10 22:09:00|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1652220560000|2022-05-10 22:09:20|145.53|142.73|145.46|142.66|145.53|142.73|145.46|142.66|0
1652220570000|2022-05-10 22:09:30|145.59|142.79|145.71|142.91|145.71|142.91|145.59|142.79|0
1652220580000|2022-05-10 22:09:40|145.65|142.85|145.59|142.79|145.65|142.85|145.59|142.79|0
1652220590000|2022-05-10 22:09:50|145.46|142.66|145.33|142.53|145.46|142.66|145.33|142.53|0
1652220600000|2022-05-10 22:10:00|145.53|142.73|145.78|142.98|145.78|142.98|145.53|142.73|0
1652220610000|2022-05-10 22:10:10|145.59|142.79|145.78|142.98|145.78|142.98|145.59|142.79|0
1652220620000|2022-05-10 22:10:20|145.91|143.11|145.91|143.11|145.91|143.11|145.91|143.11|0
1652220630000|2022-05-10 22:10:30|146.03|143.23|146.03|143.23|146.03|143.23|146.03|143.23|0
1652220650000|2022-05-10 22:10:50|145.97|143.17|145.91|143.11|145.97|143.17|145.91|143.11|0
1652220660000|2022-05-10 22:11:00|145.78|142.98|145.65|142.85|145.78|142.98|145.65|142.85|0
1652220670000|2022-05-10 22:11:10|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1652220680000|2022-05-10 22:11:20|145.65|142.85|145.65|142.85|145.65|142.85|145.65|142.85|0
1652220700000|2022-05-10 22:11:40|145.52|142.72|145.46|142.66|145.52|142.72|145.46|142.66|0
1652220710000|2022-05-10 22:11:50|145.52|142.72|145.71|142.91|145.71|142.91|145.52|142.72|0
1652220720000|2022-05-10 22:12:00|145.52|142.72|145.58|142.78|145.58|142.78|145.52|142.72|0
1652220730000|2022-05-10 22:12:10|145.78|142.98|145.71|142.91|145.78|142.98|145.71|142.91|0
1652220740000|2022-05-10 22:12:20|145.78|142.98|145.65|142.85|145.78|142.98|145.65|142.85|0
1652220750000|2022-05-10 22:12:30|145.71|142.91|145.71|142.91|145.71|142.91|145.71|142.91|0
1652220760000|2022-05-10 22:12:40|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1652220770000|2022-05-10 22:12:50|145.46|142.66|145.39|142.59|145.46|142.66|145.39|142.59|0
1652220780000|2022-05-10 22:13:00|145.58|142.78|145.01|142.21|145.58|142.78|145.01|142.21|0
1652220790000|2022-05-10 22:13:10|145.07|142.27|145.01|142.21|145.14|142.34|145.01|142.21|0
1652220810000|2022-05-10 22:13:30|145.14|142.34|145.14|142.34|145.14|142.34|145.14|142.34|0
1652220820000|2022-05-10 22:13:40|145.07|142.27|145.01|142.21|145.07|142.27|145.01|142.21|0
1652220830000|2022-05-10 22:13:50|144.89|142.09|144.89|142.09|144.95|142.15|144.89|142.09|0
1652220860000|2022-05-10 22:14:20|144.88|142.08|144.95|142.15|144.95|142.15|144.88|142.08|0
1652220870000|2022-05-10 22:14:30|145.01|142.21|145.01|142.21|145.01|142.21|145.01|142.21|0
1652220880000|2022-05-10 22:14:40|145.07|142.27|145.01|142.21|145.07|142.27|145.01|142.21|0
1652220890000|2022-05-10 22:14:50|145.2|142.4|145.26|142.46|145.26|142.46|145.2|142.4|0
1652220900000|2022-05-10 22:15:00|145.33|142.53|145.71|142.91|145.71|142.91|145.33|142.53|0
1652220910000|2022-05-10 22:15:10|145.77|142.97|145.65|142.85|145.77|142.97|145.65|142.85|0
1652220920000|2022-05-10 22:15:20|145.52|142.72|145.52|142.72|145.52|142.72|145.52|142.72|0
1652220930000|2022-05-10 22:15:30|145.45|142.65|145.45|142.65|145.45|142.65|145.45|142.65|0
1652220940000|2022-05-10 22:15:40|145.26|142.46|145.26|142.46|145.26|142.46|145.26|142.46|0
1652220950000|2022-05-10 22:15:50|145.2|142.4|145.2|142.4|145.2|142.4|145.2|142.4|0
1652220970000|2022-05-10 22:16:10|145.26|142.46|145.14|142.34|145.26|142.46|145.14|142.34|0
1652220990000|2022-05-10 22:16:30|145.07|142.27|145.14|142.34|145.14|142.34|145.07|142.27|0
1652221000000|2022-05-10 22:16:40|145.26|142.46|145.14|142.34|145.26|142.46|145.14|142.34|0
1652221010000|2022-05-10 22:16:50|145.07|142.27|145.01|142.21|145.07|142.27|145.01|142.21|0
1652221020000|2022-05-10 22:17:00|145.07|142.27|145.01|142.21|145.07|142.27|145.01|142.21|0
1652221030000|2022-05-10 22:17:10|144.94|142.14|144.94|142.14|144.94|142.14|144.94|142.14|0
1652221040000|2022-05-10 22:17:20|144.88|142.08|145.01|142.21|145.01|142.21|144.88|142.08|0
1652221050000|2022-05-10 22:17:30|144.94|142.14|144.94|142.14|144.94|142.14|144.94|142.14|0
1652221060000|2022-05-10 22:17:40|145.07|142.27|145.13|142.33|145.13|142.33|145.07|142.27|0
1652221070000|2022-05-10 22:17:50|144.94|142.14|144.88|142.08|144.94|142.14|144.88|142.08|0
1652221080000|2022-05-10 22:18:00|145.07|142.27|145.01|142.21|145.07|142.27|145.01|142.21|0
1652221090000|2022-05-10 22:18:10|145.13|142.33|144.88|142.08|145.13|142.33|144.88|142.08|0
1652221100000|2022-05-10 22:18:20|145.01|142.21|145.07|142.27|145.07|142.27|145.01|142.21|0
1652221110000|2022-05-10 22:18:30|145.13|142.33|145.13|142.33|145.13|142.33|145.13|142.33|0
1652221140000|2022-05-10 22:19:00|145.01|142.21|145.01|142.21|145.01|142.21|145.01|142.21|0
1652221150000|2022-05-10 22:19:10|144.94|142.14|144.94|142.14|144.94|142.14|144.94|142.14|0
1652221160000|2022-05-10 22:19:20|145|142.2|145|142.2|145|142.2|145|142.2|0
1652221170000|2022-05-10 22:19:30|145.19|142.39|145.19|142.39|145.19|142.39|145.19|142.39|0
1652221180000|2022-05-10 22:19:40|145.26|142.46|145.26|142.46|145.26|142.46|145.26|142.46|0
1652221200000|2022-05-10 22:20:00|145.32|142.52|145.7|142.9|145.77|142.97|145.32|142.52|0
1652221210000|2022-05-10 22:20:10|145.83|143.03|145.83|143.03|145.83|143.03|145.83|143.03|0
1652221220000|2022-05-10 22:20:20|146.02|143.22|146.27|143.47|146.34|143.54|146.02|143.22|0
1652221230000|2022-05-10 22:20:30|146.08|143.28|146.02|143.22|146.15|143.35|146.02|143.22|0
1652221240000|2022-05-10 22:20:40|145.95|143.15|145.95|143.15|145.95|143.15|145.95|143.15|0
1652221250000|2022-05-10 22:20:50|145.89|143.09|145.83|143.03|145.89|143.09|145.7|142.9|0
1652221260000|2022-05-10 22:21:00|145.89|143.09|145.89|143.09|145.89|143.09|145.89|143.09|0
1652221270000|2022-05-10 22:21:10|146.02|143.22|145.95|143.15|146.02|143.22|145.95|143.15|0
1652221280000|2022-05-10 22:21:20|145.89|143.09|146.02|143.22|146.02|143.22|145.89|143.09|0
1652221290000|2022-05-10 22:21:30|146.08|143.28|146.21|143.41|146.21|143.41|146.08|143.28|0
1652221300000|2022-05-10 22:21:40|146.15|143.35|146.33|143.53|146.33|143.53|146.15|143.35|0
1652221320000|2022-05-10 22:22:00|146.27|143.47|145.95|143.15|146.27|143.47|145.95|143.15|0
1652221330000|2022-05-10 22:22:10|146.02|143.22|146.02|143.22|146.02|143.22|146.02|143.22|0
1652221340000|2022-05-10 22:22:20|146.08|143.28|146.08|143.28|146.08|143.28|146.08|143.28|0
1652221350000|2022-05-10 22:22:30|146.14|143.34|146.33|143.53|146.33|143.53|146.14|143.34|0
1652221360000|2022-05-10 22:22:40|146.4|143.6|146.46|143.66|146.53|143.73|146.4|143.6|0
1652221370000|2022-05-10 22:22:50|146.4|143.6|146.46|143.66|146.46|143.66|146.4|143.6|0
1652221380000|2022-05-10 22:23:00|146.53|143.73|146.4|143.6|146.53|143.73|146.4|143.6|0
1652221390000|2022-05-10 22:23:10|146.46|143.66|146.53|143.73|146.53|143.73|146.46|143.66|0
1652221400000|2022-05-10 22:23:20|146.46|143.66|146.46|143.66|146.46|143.66|146.46|143.66|0
1652221410000|2022-05-10 22:23:30|146.53|143.73|146.4|143.6|146.53|143.73|146.4|143.6|0
1652221430000|2022-05-10 22:23:50|146.33|143.53|146.33|143.53|146.33|143.53|146.33|143.53|0
1652221440000|2022-05-10 22:24:00|146.53|143.73|146.65|143.85|146.65|143.85|146.53|143.73|0
1652221450000|2022-05-10 22:24:10|146.59|143.79|146.59|143.79|146.59|143.79|146.59|143.79|0
1652221460000|2022-05-10 22:24:20|146.65|143.85|146.52|143.72|146.65|143.85|146.52|143.72|0
1652221470000|2022-05-10 22:24:30|146.65|143.85|146.46|143.66|146.65|143.85|146.46|143.66|0
1652221480000|2022-05-10 22:24:40|146.4|143.6|146.4|143.6|146.4|143.6|146.4|143.6|0
1652221490000|2022-05-10 22:24:50|146.14|143.34|146.14|143.34|146.14|143.34|146.14|143.34|0
1652221510000|2022-05-10 22:25:10|146.2|143.4|146.27|143.47|146.27|143.47|146.2|143.4|0
1652221520000|2022-05-10 22:25:20|146.4|143.6|146.27|143.47|146.4|143.6|146.27|143.47|0
1652221530000|2022-05-10 22:25:30|146.33|143.53|146.33|143.53|146.33|143.53|146.27|143.47|0
1652221550000|2022-05-10 22:25:50|146.27|143.47|146.14|143.34|146.27|143.47|146.14|143.34|0
1652221560000|2022-05-10 22:26:00|146.2|143.4|146.2|143.4|146.2|143.4|146.2|143.4|0
1652221590000|2022-05-10 22:26:30|146.27|143.47|146.14|143.34|146.27|143.47|146.14|143.34|0
1652221600000|2022-05-10 22:26:40|146.2|143.4|146.27|143.47|146.27|143.47|146.2|143.4|0
1652221620000|2022-05-10 22:27:00|146.14|143.34|145.94|143.14|146.14|143.34|145.94|143.14|0
1652221630000|2022-05-10 22:27:10|145.88|143.08|145.56|142.76|145.88|143.08|145.56|142.76|0
1652221640000|2022-05-10 22:27:20|145.5|142.7|145.5|142.7|145.5|142.7|145.44|142.64|0
1652221650000|2022-05-10 22:27:30|145.44|142.64|145.37|142.57|145.44|142.64|145.37|142.57|0
1652221660000|2022-05-10 22:27:40|145.31|142.51|145.12|142.32|145.31|142.51|145.12|142.32|0
1652221670000|2022-05-10 22:27:50|145.18|142.38|145.12|142.32|145.18|142.38|145.12|142.32|0
1652221680000|2022-05-10 22:28:00|145.05|142.25|145.12|142.32|145.12|142.32|145.05|142.25|0
1652221690000|2022-05-10 22:28:10|145.25|142.45|145.37|142.57|145.37|142.57|145.25|142.45|0
1652221700000|2022-05-10 22:28:20|145.43|142.63|145.37|142.57|145.43|142.63|145.37|142.57|0
1652221710000|2022-05-10 22:28:30|145.25|142.45|145.5|142.7|145.5|142.7|145.25|142.45|0
1652221740000|2022-05-10 22:29:00|145.63|142.83|145.63|142.83|145.63|142.83|145.63|142.83|0
1652221750000|2022-05-10 22:29:10|145.56|142.76|145.63|142.83|145.63|142.83|145.56|142.76|0
1652221780000|2022-05-10 22:29:40|145.69|142.89|145.75|142.95|145.75|142.95|145.69|142.89|0
1652221790000|2022-05-10 22:29:50|146.01|143.21|146.13|143.33|146.2|143.4|146.01|143.21|0
1652221800000|2022-05-10 22:30:00|146.26|143.46|146.45|143.65|146.45|143.65|146.26|143.46|0
1652221810000|2022-05-10 22:30:10|146.39|143.59|146.39|143.59|146.39|143.59|146.39|143.59|0
1652221820000|2022-05-10 22:30:20|146.52|143.72|146.39|143.59|146.52|143.72|146.39|143.59|0
1652221830000|2022-05-10 22:30:30|146.45|143.65|146.52|143.72|146.52|143.72|146.45|143.65|0
1652221840000|2022-05-10 22:30:40|146.39|143.59|146.45|143.65|146.45|143.65|146.39|143.59|0
1652221850000|2022-05-10 22:30:50|146.39|143.59|146.52|143.72|146.52|143.72|146.39|143.59|0
1652221870000|2022-05-10 22:31:10|146.58|143.78|146.58|143.78|146.58|143.78|146.58|143.78|0
1652221880000|2022-05-10 22:31:20|146.52|143.72|146.26|143.46|146.52|143.72|146.26|143.46|0
1652221890000|2022-05-10 22:31:30|146.45|143.65|146.39|143.59|146.45|143.65|146.39|143.59|0
1652221900000|2022-05-10 22:31:40|146.45|143.65|146.51|143.71|146.58|143.78|146.45|143.65|0
1652221910000|2022-05-10 22:31:50|146.58|143.78|146.58|143.78|146.58|143.78|146.58|143.78|0
1652221920000|2022-05-10 22:32:00|146.64|143.84|146.51|143.71|146.64|143.84|146.51|143.71|0
1652221930000|2022-05-10 22:32:10|146.39|143.59|146.39|143.59|146.39|143.59|146.39|143.59|0
1652221940000|2022-05-10 22:32:20|146.51|143.71|146.51|143.71|146.51|143.71|146.51|143.71|0
1652221960000|2022-05-10 22:32:40|146.64|143.84|146.64|143.84|146.64|143.84|146.64|143.84|0
1652221970000|2022-05-10 22:32:50|146.51|143.71|146.51|143.71|146.51|143.71|146.51|143.71|0
1652221980000|2022-05-10 22:33:00|146.64|143.84|146.64|143.84|146.64|143.84|146.64|143.84|0
1652221990000|2022-05-10 22:33:10|146.45|143.65|146.51|143.71|146.51|143.71|146.45|143.65|0
1652222010000|2022-05-10 22:33:30|146.57|143.77|146.77|143.97|146.77|143.97|146.57|143.77|0
1652222040000|2022-05-10 22:34:00|146.7|143.9|146.64|143.84|146.7|143.9|146.64|143.84|0
1652222060000|2022-05-10 22:34:20|146.7|143.9|146.77|143.97|146.77|143.97|146.7|143.9|0
1652222070000|2022-05-10 22:34:30|146.7|143.9|146.7|143.9|146.7|143.9|146.7|143.9|0
1652222080000|2022-05-10 22:34:40|146.77|143.97|146.77|143.97|146.77|143.97|146.77|143.97|0
1652222090000|2022-05-10 22:34:50|146.89|144.09|147.02|144.22|147.02|144.22|146.89|144.09|0
1652222100000|2022-05-10 22:35:00|146.89|144.09|147.02|144.22|147.02|144.22|146.89|144.09|0
1652222120000|2022-05-10 22:35:20|147.15|144.35|146.89|144.09|147.15|144.35|146.89|144.09|0
1652222140000|2022-05-10 22:35:40|146.95|144.15|147.02|144.22|147.02|144.22|146.95|144.15|0
1652222150000|2022-05-10 22:35:50|146.95|144.15|146.95|144.15|146.95|144.15|146.95|144.15|0
1652222160000|2022-05-10 22:36:00|146.89|144.09|146.89|144.09|146.95|144.15|146.89|144.09|0
1652222170000|2022-05-10 22:36:10|146.83|144.03|146.76|143.96|146.83|144.03|146.76|143.96|0
1652222180000|2022-05-10 22:36:20|147.02|144.22|147.02|144.22|147.02|144.22|146.95|144.15|0
1652222190000|2022-05-10 22:36:30|146.95|144.15|147.02|144.22|147.02|144.22|146.95|144.15|0
1652222200000|2022-05-10 22:36:40|146.89|144.09|146.89|144.09|146.89|144.09|146.89|144.09|0
1652222210000|2022-05-10 22:36:50|146.82|144.02|146.89|144.09|146.89|144.09|146.82|144.02|0
1652222220000|2022-05-10 22:37:00|146.95|144.15|146.95|144.15|146.95|144.15|146.95|144.15|0
1652222230000|2022-05-10 22:37:10|147.02|144.22|147.02|144.22|147.02|144.22|147.02|144.22|0
1652222250000|2022-05-10 22:37:30|146.95|144.15|146.76|143.96|146.95|144.15|146.76|143.96|0
1652222260000|2022-05-10 22:37:40|146.89|144.09|146.89|144.09|146.89|144.09|146.89|144.09|0
1652222280000|2022-05-10 22:38:00|146.76|143.96|146.76|143.96|146.76|143.96|146.76|143.96|0
1652222290000|2022-05-10 22:38:10|146.69|143.89|146.69|143.89|146.69|143.89|146.69|143.89|0
1652222310000|2022-05-10 22:38:30|146.76|143.96|146.76|143.96|146.76|143.96|146.76|143.96|0
1652222320000|2022-05-10 22:38:40|146.82|144.02|146.89|144.09|146.89|144.09|146.82|144.02|0
1652222330000|2022-05-10 22:38:50|146.69|143.89|146.69|143.89|146.69|143.89|146.69|143.89|0
1652222350000|2022-05-10 22:39:10|146.76|143.96|146.89|144.09|146.89|144.09|146.76|143.96|0
1652222360000|2022-05-10 22:39:20|147.02|144.22|147.02|144.22|147.02|144.22|147.02|144.22|0
1652222370000|2022-05-10 22:39:30|147.01|144.21|147.14|144.34|147.14|144.34|147.01|144.21|0
1652222390000|2022-05-10 22:39:50|146.89|144.09|146.89|144.09|146.89|144.09|146.89|144.09|0
1652222400000|2022-05-10 22:40:00|147.14|144.34|147.01|144.21|147.14|144.34|147.01|144.21|0
1652222410000|2022-05-10 22:40:10|146.95|144.15|147.01|144.21|147.01|144.21|146.89|144.09|0
1652222420000|2022-05-10 22:40:20|147.27|144.47|147.27|144.47|147.27|144.47|147.27|144.47|0
1652222430000|2022-05-10 22:40:30|147.14|144.34|147.2|144.4|147.2|144.4|147.14|144.34|0
1652222440000|2022-05-10 22:40:40|147.27|144.47|147.27|144.47|147.27|144.47|147.27|144.47|0
1652222450000|2022-05-10 22:40:50|147.14|144.34|147.2|144.4|147.27|144.47|147.14|144.34|0
1652222460000|2022-05-10 22:41:00|147.14|144.34|147.14|144.34|147.14|144.34|147.14|144.34|0
1652222470000|2022-05-10 22:41:10|147.27|144.47|147.2|144.4|147.27|144.47|147.2|144.4|0
1652222480000|2022-05-10 22:41:20|147.27|144.47|147.27|144.47|147.27|144.47|147.14|144.34|0
1652222490000|2022-05-10 22:41:30|147.4|144.6|147.27|144.47|147.4|144.6|147.27|144.47|0
1652222500000|2022-05-10 22:41:40|147.33|144.53|147.65|144.85|147.65|144.85|147.27|144.47|0
1652222510000|2022-05-10 22:41:50|147.52|144.72|147.52|144.72|147.52|144.72|147.52|144.72|0
1652222520000|2022-05-10 22:42:00|147.46|144.66|147.52|144.72|147.52|144.72|147.46|144.66|0
1652222530000|2022-05-10 22:42:10|147.46|144.66|147.52|144.72|147.52|144.72|147.46|144.66|0
1652222550000|2022-05-10 22:42:30|147.39|144.59|147.39|144.59|147.39|144.59|147.39|144.59|0
1652222560000|2022-05-10 22:42:40|147.46|144.66|147.39|144.59|147.46|144.66|147.39|144.59|0
1652222570000|2022-05-10 22:42:50|147.46|144.66|147.52|144.72|147.52|144.72|147.39|144.59|0
1652222580000|2022-05-10 22:43:00|147.27|144.47|147.27|144.47|147.27|144.47|147.27|144.47|0
1652222590000|2022-05-10 22:43:10|147.2|144.4|147.14|144.34|147.2|144.4|147.14|144.34|0
1652222610000|2022-05-10 22:43:30|147.52|144.72|147.52|144.72|147.52|144.72|147.52|144.72|0
1652222620000|2022-05-10 22:43:40|147.65|144.85|147.52|144.72|147.65|144.85|147.52|144.72|0
1652222630000|2022-05-10 22:43:50|147.65|144.85|147.52|144.72|147.65|144.85|147.52|144.72|0
1652222660000|2022-05-10 22:44:20|147.65|144.85|147.65|144.85|147.65|144.85|147.65|144.85|0
1652222680000|2022-05-10 22:44:40|147.52|144.72|147.58|144.78|147.58|144.78|147.52|144.72|0
1652222690000|2022-05-10 22:44:50|147.52|144.72|147.52|144.72|147.52|144.72|147.52|144.72|0
1652222700000|2022-05-10 22:45:00|147.65|144.85|147.65|144.85|147.65|144.85|147.65|144.85|0
1652222710000|2022-05-10 22:45:10|147.9|145.1|147.71|144.91|147.9|145.1|147.71|144.91|0
1652222720000|2022-05-10 22:45:20|147.78|144.98|147.78|144.98|147.78|144.98|147.78|144.98|0
1652222730000|2022-05-10 22:45:30|147.84|145.04|147.9|145.1|147.9|145.1|147.84|145.04|0
1652222740000|2022-05-10 22:45:40|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1652222750000|2022-05-10 22:45:50|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1652222760000|2022-05-10 22:46:00|148.03|145.23|148.42|145.62|148.42|145.62|148.03|145.23|0
1652222800000|2022-05-10 22:46:40|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1652222810000|2022-05-10 22:46:50|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1652222830000|2022-05-10 22:47:10|148.54|145.74|148.42|145.62|148.54|145.74|148.42|145.62|0
1652222840000|2022-05-10 22:47:20|148.48|145.68|148.54|145.74|148.54|145.74|148.48|145.68|0
1652222850000|2022-05-10 22:47:30|148.48|145.68|148.54|145.74|148.54|145.74|148.48|145.68|0
1652222860000|2022-05-10 22:47:40|148.8|146|148.73|145.93|148.8|146|148.73|145.93|0
1652222870000|2022-05-10 22:47:50|148.67|145.87|148.8|146|148.8|146|148.67|145.87|0
1652222880000|2022-05-10 22:48:00|148.73|145.93|148.54|145.74|148.73|145.93|148.54|145.74|0
1652222900000|2022-05-10 22:48:20|148.67|145.87|148.54|145.74|148.67|145.87|148.54|145.74|0
1652222910000|2022-05-10 22:48:30|148.41|145.61|148.54|145.74|148.54|145.74|148.41|145.61|0
1652222920000|2022-05-10 22:48:40|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1652222930000|2022-05-10 22:48:50|148.6|145.8|148.6|145.8|148.67|145.87|148.6|145.8|0
1652222940000|2022-05-10 22:49:00|148.54|145.74|148.41|145.61|148.54|145.74|148.41|145.61|0
1652222950000|2022-05-10 22:49:10|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1652222960000|2022-05-10 22:49:20|148.16|145.36|148.28|145.48|148.28|145.48|148.16|145.36|0
1652222970000|2022-05-10 22:49:30|148.41|145.61|148.35|145.55|148.41|145.61|148.35|145.55|0
1652222980000|2022-05-10 22:49:40|148.34|145.54|148.41|145.61|148.41|145.61|148.34|145.54|0
1652222990000|2022-05-10 22:49:50|148.34|145.54|148.34|145.54|148.34|145.54|148.34|145.54|0
1652223000000|2022-05-10 22:50:00|148.41|145.61|148.41|145.61|148.41|145.61|148.41|145.61|0
1652223030000|2022-05-10 22:50:30|148.47|145.67|148.41|145.61|148.47|145.67|148.41|145.61|0
1652223040000|2022-05-10 22:50:40|148.34|145.54|148.41|145.61|148.41|145.61|148.34|145.54|0
1652223070000|2022-05-10 22:51:10|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1652223080000|2022-05-10 22:51:20|148.6|145.8|148.54|145.74|148.6|145.8|148.54|145.74|0
1652223090000|2022-05-10 22:51:30|148.6|145.8|148.6|145.8|148.67|145.87|148.54|145.74|0
1652223100000|2022-05-10 22:51:40|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1652223120000|2022-05-10 22:52:00|148.54|145.74|148.41|145.61|148.54|145.74|148.41|145.61|0
1652223130000|2022-05-10 22:52:10|148.34|145.54|148.41|145.61|148.41|145.61|148.34|145.54|0
1652223150000|2022-05-10 22:52:30|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1652223160000|2022-05-10 22:52:40|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1652223180000|2022-05-10 22:53:00|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1652223200000|2022-05-10 22:53:20|148.66|145.86|148.79|145.99|148.79|145.99|148.66|145.86|0
1652223220000|2022-05-10 22:53:40|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1652223240000|2022-05-10 22:54:00|148.73|145.93|148.92|146.12|148.92|146.12|148.73|145.93|0
1652223250000|2022-05-10 22:54:10|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1652223270000|2022-05-10 22:54:30|148.72|145.92|148.79|145.99|148.79|145.99|148.72|145.92|0
1652223280000|2022-05-10 22:54:40|148.72|145.92|148.79|145.99|148.79|145.99|148.72|145.92|0
1652223290000|2022-05-10 22:54:50|148.85|146.05|148.66|145.86|148.85|146.05|148.66|145.86|0
1652223300000|2022-05-10 22:55:00|148.72|145.92|149.05|146.25|149.05|146.25|148.72|145.92|0
1652223310000|2022-05-10 22:55:10|148.98|146.18|148.98|146.18|148.98|146.18|148.98|146.18|0
1652223320000|2022-05-10 22:55:20|148.92|146.12|148.92|146.12|148.92|146.12|148.92|146.12|0
1652223330000|2022-05-10 22:55:30|148.98|146.18|148.92|146.12|148.98|146.18|148.92|146.12|0
1652223340000|2022-05-10 22:55:40|149.05|146.25|149.05|146.25|149.05|146.25|149.05|146.25|0
1652223370000|2022-05-10 22:56:10|148.98|146.18|148.98|146.18|148.98|146.18|148.98|146.18|0
1652223380000|2022-05-10 22:56:20|148.92|146.12|148.92|146.12|148.92|146.12|148.92|146.12|0
1652223390000|2022-05-10 22:56:30|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1652223410000|2022-05-10 22:56:50|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1652223460000|2022-05-10 22:57:40|148.59|145.79|148.66|145.86|148.66|145.86|148.59|145.79|0
1652223470000|2022-05-10 22:57:50|148.53|145.73|148.53|145.73|148.53|145.73|148.53|145.73|0
1652223480000|2022-05-10 22:58:00|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1652223500000|2022-05-10 22:58:20|148.53|145.73|148.53|145.73|148.53|145.73|148.53|145.73|0
1652223520000|2022-05-10 22:58:40|148.4|145.6|148.4|145.6|148.4|145.6|148.4|145.6|0
1652223540000|2022-05-10 22:59:00|148.33|145.53|148.27|145.47|148.33|145.53|148.27|145.47|0
1652223550000|2022-05-10 22:59:10|148.4|145.6|148.53|145.73|148.53|145.73|148.4|145.6|0
1652223560000|2022-05-10 22:59:20|148.46|145.66|148.46|145.66|148.46|145.66|148.4|145.6|0
1652223580000|2022-05-10 22:59:40|148.53|145.73|148.4|145.6|148.53|145.73|148.4|145.6|0
1652223600000|2022-05-10 23:00:00|148.46|145.66|148.27|145.47|148.46|145.66|148.27|145.47|0
1652223610000|2022-05-10 23:00:10|148.14|145.34|148.14|145.34|148.14|145.34|148.14|145.34|0
1652223630000|2022-05-10 23:00:30|148.4|145.6|148.4|145.6|148.4|145.6|148.4|145.6|0
1652223650000|2022-05-10 23:00:50|148.59|145.79|148.52|145.72|148.59|145.79|148.52|145.72|0
1652223660000|2022-05-10 23:01:00|148.46|145.66|148.52|145.72|148.52|145.72|148.46|145.66|0
1652223670000|2022-05-10 23:01:10|148.4|145.6|148.14|145.34|148.4|145.6|148.14|145.34|0
1652223680000|2022-05-10 23:01:20|148.27|145.47|148.27|145.47|148.33|145.53|148.27|145.47|0
1652223700000|2022-05-10 23:01:40|148.2|145.4|148.14|145.34|148.2|145.4|148.14|145.34|0
1652223720000|2022-05-10 23:02:00|148.01|145.21|148.27|145.47|148.27|145.47|147.88|145.08|0
1652223730000|2022-05-10 23:02:10|148.39|145.59|148.33|145.53|148.39|145.59|148.33|145.53|0
1652223740000|2022-05-10 23:02:20|148.27|145.47|148.14|145.34|148.27|145.47|148.14|145.34|0
1652223750000|2022-05-10 23:02:30|148.27|145.47|148.14|145.34|148.27|145.47|148.14|145.34|0
1652223760000|2022-05-10 23:02:40|148.01|145.21|148.01|145.21|148.01|145.21|148.01|145.21|0
1652223770000|2022-05-10 23:02:50|147.94|145.14|147.88|145.08|147.94|145.14|147.88|145.08|0
1652223780000|2022-05-10 23:03:00|147.94|145.14|147.88|145.08|147.94|145.14|147.88|145.08|0
1652223800000|2022-05-10 23:03:20|148.2|145.4|148.14|145.34|148.2|145.4|148.14|145.34|0
1652223810000|2022-05-10 23:03:30|148.2|145.4|148.14|145.34|148.2|145.4|148.14|145.34|0
1652223820000|2022-05-10 23:03:40|148.07|145.27|148.01|145.21|148.07|145.27|148.01|145.21|0
1652223830000|2022-05-10 23:03:50|147.94|145.14|147.88|145.08|147.94|145.14|147.88|145.08|0
1652223840000|2022-05-10 23:04:00|148.01|145.21|148.01|145.21|148.01|145.21|148.01|145.21|0
1652223860000|2022-05-10 23:04:20|148.13|145.33|148.2|145.4|148.2|145.4|148.13|145.33|0
1652223870000|2022-05-10 23:04:30|148.13|145.33|148.2|145.4|148.2|145.4|148.13|145.33|0
1652223900000|2022-05-10 23:05:00|148.07|145.27|148.07|145.27|148.07|145.27|148.07|145.27|0
1652223910000|2022-05-10 23:05:10|147.94|145.14|147.94|145.14|147.94|145.14|147.94|145.14|0
1652223920000|2022-05-10 23:05:20|148.07|145.27|148.07|145.27|148.07|145.27|148.07|145.27|0
1652223930000|2022-05-10 23:05:30|148|145.2|147.94|145.14|148|145.2|147.94|145.14|0
1652223940000|2022-05-10 23:05:40|147.88|145.08|148.13|145.33|148.13|145.33|147.88|145.08|0
1652223970000|2022-05-10 23:06:10|148.07|145.27|148.13|145.33|148.13|145.33|148.07|145.27|0
1652223980000|2022-05-10 23:06:20|148.26|145.46|148.26|145.46|148.26|145.46|148.26|145.46|0
1652224000000|2022-05-10 23:06:40|148.52|145.72|148.45|145.65|148.52|145.72|148.45|145.65|0
1652224010000|2022-05-10 23:06:50|148.52|145.72|148.45|145.65|148.52|145.72|148.45|145.65|0
1652224020000|2022-05-10 23:07:00|148.32|145.52|148.32|145.52|148.32|145.52|148.26|145.46|0
1652224030000|2022-05-10 23:07:10|148.26|145.46|148.13|145.33|148.26|145.46|148.13|145.33|0
1652224040000|2022-05-10 23:07:20|148.26|145.46|148.26|145.46|148.26|145.46|148.26|145.46|0
1652224050000|2022-05-10 23:07:30|148.39|145.59|148.39|145.59|148.45|145.65|148.39|145.59|0
1652224070000|2022-05-10 23:07:50|148.77|145.97|148.71|145.91|148.77|145.97|148.71|145.91|0
1652224080000|2022-05-10 23:08:00|148.64|145.84|148.52|145.72|148.64|145.84|148.52|145.72|0
1652224090000|2022-05-10 23:08:10|148.58|145.78|148.58|145.78|148.64|145.84|148.58|145.78|0
1652224100000|2022-05-10 23:08:20|148.64|145.84|148.77|145.97|148.77|145.97|148.64|145.84|0
1652224110000|2022-05-10 23:08:30|148.71|145.91|148.7|145.9|148.71|145.91|148.7|145.9|0
1652224120000|2022-05-10 23:08:40|148.64|145.84|148.64|145.84|148.64|145.84|148.64|145.84|0
1652224130000|2022-05-10 23:08:50|148.9|146.1|148.9|146.1|148.9|146.1|148.64|145.84|0
1652224140000|2022-05-10 23:09:00|148.77|145.97|149.03|146.23|149.03|146.23|148.77|145.97|0
1652224150000|2022-05-10 23:09:10|148.96|146.16|148.9|146.1|148.96|146.16|148.9|146.1|0
1652224160000|2022-05-10 23:09:20|149.03|146.23|148.96|146.16|149.03|146.23|148.9|146.1|0
1652224170000|2022-05-10 23:09:30|149.03|146.23|149.16|146.36|149.16|146.36|149.03|146.23|0
1652224180000|2022-05-10 23:09:40|149.22|146.42|149.22|146.42|149.22|146.42|149.16|146.36|0
1652224190000|2022-05-10 23:09:50|149.03|146.23|149.03|146.23|149.03|146.23|149.03|146.23|0
1652224200000|2022-05-10 23:10:00|148.96|146.16|149.29|146.49|149.29|146.49|148.96|146.16|0
1652224210000|2022-05-10 23:10:10|149.16|146.36|149.16|146.36|149.16|146.36|149.09|146.29|0
1652224220000|2022-05-10 23:10:20|149.22|146.42|149.22|146.42|149.41|146.61|149.22|146.42|0
1652224230000|2022-05-10 23:10:30|149.29|146.49|149.22|146.42|149.29|146.49|149.16|146.36|0
1652224240000|2022-05-10 23:10:40|149.41|146.61|149.48|146.68|149.54|146.74|149.41|146.61|0
1652224250000|2022-05-10 23:10:50|149.41|146.61|149.28|146.48|149.41|146.61|149.28|146.48|0
1652224260000|2022-05-10 23:11:00|149.22|146.42|149.16|146.36|149.22|146.42|149.16|146.36|0
1652224270000|2022-05-10 23:11:10|149.03|146.23|148.96|146.16|149.03|146.23|148.9|146.1|0
1652224280000|2022-05-10 23:11:20|149.03|146.23|149.03|146.23|149.03|146.23|149.03|146.23|0
1652224290000|2022-05-10 23:11:30|148.9|146.1|148.9|146.1|148.9|146.1|148.9|146.1|0
1652224300000|2022-05-10 23:11:40|149.03|146.23|149.03|146.23|149.03|146.23|149.03|146.23|0
1652224320000|2022-05-10 23:12:00|148.96|146.16|148.96|146.16|148.96|146.16|148.96|146.16|0
1652224330000|2022-05-10 23:12:10|149.02|146.22|148.9|146.1|149.02|146.22|148.9|146.1|0
1652224340000|2022-05-10 23:12:20|148.96|146.16|148.96|146.16|148.96|146.16|148.96|146.16|0
1652224350000|2022-05-10 23:12:30|149.02|146.22|149.02|146.22|149.02|146.22|149.02|146.22|0
1652224370000|2022-05-10 23:12:50|149.15|146.35|149.15|146.35|149.15|146.35|149.15|146.35|0
1652224380000|2022-05-10 23:13:00|149.09|146.29|149.09|146.29|149.09|146.29|149.09|146.29|0
1652224390000|2022-05-10 23:13:10|149.02|146.22|149.09|146.29|149.09|146.29|149.02|146.22|0
1652224400000|2022-05-10 23:13:20|149.15|146.35|149.02|146.22|149.15|146.35|149.02|146.22|0
1652224410000|2022-05-10 23:13:30|149.15|146.35|149.15|146.35|149.15|146.35|149.15|146.35|0
1652224420000|2022-05-10 23:13:40|149.02|146.22|149.02|146.22|149.02|146.22|149.02|146.22|0
1652224430000|2022-05-10 23:13:50|149.15|146.35|149.15|146.35|149.15|146.35|149.15|146.35|0
1652224460000|2022-05-10 23:14:20|149.08|146.28|149.08|146.28|149.08|146.28|149.08|146.28|0
1652224470000|2022-05-10 23:14:30|148.95|146.15|148.95|146.15|148.95|146.15|148.95|146.15|0
1652224480000|2022-05-10 23:14:40|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1652224490000|2022-05-10 23:14:50|148.76|145.96|148.89|146.09|148.89|146.09|148.76|145.96|0
1652224500000|2022-05-10 23:15:00|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1652224520000|2022-05-10 23:15:20|148.63|145.83|148.7|145.9|148.7|145.9|148.63|145.83|0
1652224530000|2022-05-10 23:15:30|148.63|145.83|148.63|145.83|148.76|145.96|148.63|145.83|0
1652224540000|2022-05-10 23:15:40|148.57|145.77|148.5|145.7|148.57|145.77|148.5|145.7|0
1652224550000|2022-05-10 23:15:50|148.44|145.64|148.38|145.58|148.44|145.64|148.38|145.58|0
1652224570000|2022-05-10 23:16:10|148.5|145.7|148.5|145.7|148.5|145.7|148.5|145.7|0
1652224580000|2022-05-10 23:16:20|148.44|145.64|148.38|145.58|148.44|145.64|148.38|145.58|0
1652224590000|2022-05-10 23:16:30|148.37|145.57|148.37|145.57|148.37|145.57|148.37|145.57|0
1652224600000|2022-05-10 23:16:40|148.31|145.51|148.31|145.51|148.31|145.51|148.31|145.51|0
1652224610000|2022-05-10 23:16:50|148.25|145.45|148.12|145.32|148.25|145.45|148.12|145.32|0
1652224620000|2022-05-10 23:17:00|148.25|145.45|148.25|145.45|148.25|145.45|148.25|145.45|0
1652224630000|2022-05-10 23:17:10|148.18|145.38|148.25|145.45|148.25|145.45|148.18|145.38|0
1652224640000|2022-05-10 23:17:20|148.31|145.51|148.25|145.45|148.31|145.51|148.25|145.45|0
1652224650000|2022-05-10 23:17:30|148.24|145.44|148.37|145.57|148.37|145.57|148.24|145.44|0
1652224660000|2022-05-10 23:17:40|148.31|145.51|148.31|145.51|148.31|145.51|148.31|145.51|0
1652224670000|2022-05-10 23:17:50|148.24|145.44|148.24|145.44|148.24|145.44|148.24|145.44|0
1652224680000|2022-05-10 23:18:00|148.12|145.32|147.99|145.19|148.12|145.32|147.99|145.19|0
1652224690000|2022-05-10 23:18:10|147.92|145.12|147.99|145.19|148.05|145.25|147.92|145.12|0
1652224700000|2022-05-10 23:18:20|148.12|145.32|148.18|145.38|148.18|145.38|148.12|145.32|0
1652224710000|2022-05-10 23:18:30|148.24|145.44|148.24|145.44|148.24|145.44|148.24|145.44|0
1652224720000|2022-05-10 23:18:40|147.99|145.19|147.99|145.19|148.05|145.25|147.99|145.19|0
1652224730000|2022-05-10 23:18:50|147.92|145.12|147.99|145.19|147.99|145.19|147.92|145.12|0
1652224740000|2022-05-10 23:19:00|148.11|145.31|148.05|145.25|148.11|145.31|148.05|145.25|0
1652224750000|2022-05-10 23:19:10|148.11|145.31|148.05|145.25|148.11|145.31|148.05|145.25|0
1652224760000|2022-05-10 23:19:20|148.11|145.31|148.05|145.25|148.11|145.31|148.05|145.25|0
1652224770000|2022-05-10 23:19:30|147.99|145.19|147.99|145.19|147.99|145.19|147.99|145.19|0
1652224780000|2022-05-10 23:19:40|147.98|145.18|147.98|145.18|147.98|145.18|147.98|145.18|0
1652224790000|2022-05-10 23:19:50|148.05|145.25|148.05|145.25|148.05|145.25|148.05|145.25|0
1652224800000|2022-05-10 23:20:00|147.98|145.18|147.98|145.18|147.98|145.18|147.98|145.18|0
1652224830000|2022-05-10 23:20:30|147.92|145.12|147.98|145.18|147.98|145.18|147.92|145.12|0
1652224860000|2022-05-10 23:21:00|147.92|145.12|147.85|145.05|147.92|145.12|147.85|145.05|0
1652224890000|2022-05-10 23:21:30|147.92|145.12|147.92|145.12|147.92|145.12|147.85|145.05|0
1652224900000|2022-05-10 23:21:40|147.85|145.05|147.92|145.12|147.92|145.12|147.85|145.05|0
1652224910000|2022-05-10 23:21:50|147.98|145.18|147.98|145.18|147.98|145.18|147.98|145.18|0
1652224950000|2022-05-10 23:22:30|147.91|145.11|147.91|145.11|147.91|145.11|147.91|145.11|0
1652224960000|2022-05-10 23:22:40|147.98|145.18|147.98|145.18|147.98|145.18|147.85|145.05|0
1652224970000|2022-05-10 23:22:50|147.91|145.11|147.85|145.05|147.91|145.11|147.85|145.05|0
1652225000000|2022-05-10 23:23:20|147.98|145.18|147.98|145.18|147.98|145.18|147.98|145.18|0
1652225040000|2022-05-10 23:24:00|147.91|145.11|147.85|145.05|147.98|145.18|147.85|145.05|0
1652225060000|2022-05-10 23:24:20|147.98|145.18|147.98|145.18|147.98|145.18|147.98|145.18|0
1652225080000|2022-05-10 23:24:40|147.91|145.11|147.98|145.18|147.98|145.18|147.91|145.11|0
1652225100000|2022-05-10 23:25:00|148.04|145.24|148.04|145.24|148.04|145.24|148.04|145.24|0
1652225110000|2022-05-10 23:25:10|148.11|145.31|148.17|145.37|148.17|145.37|148.11|145.31|0
1652225120000|2022-05-10 23:25:20|148.23|145.43|148.36|145.56|148.42|145.62|148.23|145.43|0
1652225130000|2022-05-10 23:25:30|148.23|145.43|148.3|145.5|148.3|145.5|148.23|145.43|0
1652225140000|2022-05-10 23:25:40|148.36|145.56|148.36|145.56|148.36|145.56|148.36|145.56|0
1652225150000|2022-05-10 23:25:50|148.3|145.5|148.17|145.37|148.3|145.5|148.17|145.37|0
1652225160000|2022-05-10 23:26:00|148.1|145.3|148.1|145.3|148.1|145.3|148.1|145.3|0
1652225170000|2022-05-10 23:26:10|148.23|145.43|148.23|145.43|148.23|145.43|148.23|145.43|0
1652225190000|2022-05-10 23:26:30|148.29|145.49|148.36|145.56|148.36|145.56|148.29|145.49|0
1652225200000|2022-05-10 23:26:40|148.29|145.49|148.36|145.56|148.36|145.56|148.29|145.49|0
1652225220000|2022-05-10 23:27:00|148.29|145.49|148.36|145.56|148.36|145.56|148.29|145.49|0
1652225250000|2022-05-10 23:27:30|148.29|145.49|148.29|145.49|148.29|145.49|148.29|145.49|0
1652225260000|2022-05-10 23:27:40|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1652225270000|2022-05-10 23:27:50|148.23|145.43|148.23|145.43|148.23|145.43|148.23|145.43|0
1652225400000|2022-05-10 23:30:00|148.36|145.56|148.23|145.43|148.36|145.56|148.23|145.43|0
1652225410000|2022-05-10 23:30:10|148.29|145.49|148.23|145.43|148.29|145.49|148.23|145.43|0
1652225430000|2022-05-10 23:30:30|148.36|145.56|148.42|145.62|148.42|145.62|148.36|145.56|0
1652225440000|2022-05-10 23:30:40|148.48|145.68|148.48|145.68|148.48|145.68|148.48|145.68|0
1652225450000|2022-05-10 23:30:50|148.42|145.62|148.48|145.68|148.48|145.68|148.42|145.62|0
1652225490000|2022-05-10 23:31:30|148.42|145.62|148.42|145.62|148.42|145.62|148.42|145.62|0
1652225510000|2022-05-10 23:31:50|148.48|145.68|148.48|145.68|148.48|145.68|148.48|145.68|0
1652225520000|2022-05-10 23:32:00|148.61|145.81|148.61|145.81|148.61|145.81|148.61|145.81|0
1652225530000|2022-05-10 23:32:10|148.48|145.68|148.48|145.68|148.48|145.68|148.48|145.68|0
1652225560000|2022-05-10 23:32:40|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1652225570000|2022-05-10 23:32:50|148.48|145.68|147.84|145.04|148.48|145.68|147.84|145.04|0
1652225580000|2022-05-10 23:33:00|146.94|144.14|147.45|144.65|147.45|144.65|146.94|144.14|0
1652225590000|2022-05-10 23:33:10|147.2|144.4|146.94|144.14|147.2|144.4|146.94|144.14|0
1652225600000|2022-05-10 23:33:20|146.81|144.01|146.56|143.76|146.81|144.01|146.56|143.76|0
1652225610000|2022-05-10 23:33:30|146.43|143.63|146.3|143.5|146.43|143.63|146.17|143.37|0
1652225620000|2022-05-10 23:33:40|146.43|143.63|146.49|143.69|146.56|143.76|146.43|143.63|0
1652225630000|2022-05-10 23:33:50|146.36|143.56|146.36|143.56|146.36|143.56|146.3|143.5|0
1652225640000|2022-05-10 23:34:00|146.24|143.44|145.85|143.05|146.24|143.44|145.85|143.05|0
1652225650000|2022-05-10 23:34:10|145.79|142.99|145.92|143.12|146.05|143.25|145.79|142.99|0
1652225660000|2022-05-10 23:34:20|145.98|143.18|145.98|143.18|145.98|143.18|145.98|143.18|0
1652225670000|2022-05-10 23:34:30|145.92|143.12|145.79|142.99|145.92|143.12|145.79|142.99|0
1652225680000|2022-05-10 23:34:40|145.85|143.05|146.05|143.25|146.05|143.25|145.79|142.99|0
1652225690000|2022-05-10 23:34:50|146.17|143.37|146.3|143.5|146.36|143.56|146.17|143.37|0
1652225700000|2022-05-10 23:35:00|146.17|143.37|146.3|143.5|146.3|143.5|146.17|143.37|0
1652225710000|2022-05-10 23:35:10|146.36|143.56|146.43|143.63|146.43|143.63|146.36|143.56|0
1652225720000|2022-05-10 23:35:20|146.74|143.94|146.55|143.75|146.81|144.01|146.55|143.75|0
1652225730000|2022-05-10 23:35:30|146.36|143.56|146.62|143.82|146.68|143.88|146.36|143.56|0
1652225740000|2022-05-10 23:35:40|146.68|143.88|146.81|144.01|146.81|144.01|146.68|143.88|0
1652225750000|2022-05-10 23:35:50|147.07|144.27|147.25|144.45|147.25|144.45|147.07|144.27|0
1652225760000|2022-05-10 23:36:00|147.13|144.33|146.94|144.14|147.13|144.33|146.94|144.14|0
1652225770000|2022-05-10 23:36:10|146.87|144.07|146.81|144.01|146.87|144.07|146.81|144.01|0
1652225780000|2022-05-10 23:36:20|146.87|144.07|147|144.2|147|144.2|146.87|144.07|0
1652225790000|2022-05-10 23:36:30|146.94|144.14|146.81|144.01|146.94|144.14|146.81|144.01|0
1652225800000|2022-05-10 23:36:40|146.55|143.75|146.55|143.75|146.55|143.75|146.55|143.75|0
1652225810000|2022-05-10 23:36:50|146.61|143.81|146.68|143.88|146.68|143.88|146.61|143.81|0
1652225820000|2022-05-10 23:37:00|146.61|143.81|146.61|143.81|146.61|143.81|146.61|143.81|0
1652225830000|2022-05-10 23:37:10|146.68|143.88|146.68|143.88|146.68|143.88|146.68|143.88|0
1652225860000|2022-05-10 23:37:40|146.55|143.75|146.55|143.75|146.55|143.75|146.55|143.75|0
1652225870000|2022-05-10 23:37:50|146.36|143.56|146.42|143.62|146.42|143.62|146.36|143.56|0
1652225880000|2022-05-10 23:38:00|146.3|143.5|146.17|143.37|146.3|143.5|146.17|143.37|0
1652225890000|2022-05-10 23:38:10|146.23|143.43|146.17|143.37|146.23|143.43|146.17|143.37|0
1652225900000|2022-05-10 23:38:20|146.04|143.24|146.17|143.37|146.23|143.43|146.04|143.24|0
1652225910000|2022-05-10 23:38:30|146.04|143.24|145.66|142.86|146.04|143.24|145.66|142.86|0
1652225920000|2022-05-10 23:38:40|145.53|142.73|145.28|142.48|145.53|142.73|145.28|142.48|0
1652225930000|2022-05-10 23:38:50|145.15|142.35|145.28|142.48|145.28|142.48|145.15|142.35|0
1652225940000|2022-05-10 23:39:00|145.34|142.54|145.34|142.54|145.34|142.54|145.34|142.54|0
1652225950000|2022-05-10 23:39:10|145.4|142.6|145.66|142.86|145.66|142.86|145.4|142.6|0
1652225960000|2022-05-10 23:39:20|145.78|142.98|145.91|143.11|145.91|143.11|145.78|142.98|0
1652225970000|2022-05-10 23:39:30|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1652225980000|2022-05-10 23:39:40|145.66|142.86|145.66|142.86|145.66|142.86|145.66|142.86|0
1652226000000|2022-05-10 23:40:00|145.78|142.98|145.84|143.04|145.84|143.04|145.78|142.98|0
1652226010000|2022-05-10 23:40:10|145.91|143.11|145.78|142.98|145.91|143.11|145.78|142.98|0
1652226020000|2022-05-10 23:40:20|145.66|142.86|145.66|142.86|145.66|142.86|145.66|142.86|0
1652226030000|2022-05-10 23:40:30|145.72|142.92|145.53|142.73|145.72|142.92|145.53|142.73|0
1652226040000|2022-05-10 23:40:40|145.46|142.66|145.27|142.47|145.46|142.66|145.27|142.47|0
1652226060000|2022-05-10 23:41:00|145.15|142.35|145.02|142.22|145.15|142.35|145.02|142.22|0
1652226070000|2022-05-10 23:41:10|144.89|142.09|145.53|142.73|145.53|142.73|144.89|142.09|0
1652226080000|2022-05-10 23:41:20|145.46|142.66|145.53|142.73|145.53|142.73|145.27|142.47|0
1652226100000|2022-05-10 23:41:40|145.65|142.85|145.65|142.85|145.65|142.85|145.65|142.85|0
1652226110000|2022-05-10 23:41:50|145.78|142.98|145.91|143.11|145.91|143.11|145.78|142.98|0
1652226120000|2022-05-10 23:42:00|145.97|143.17|145.97|143.17|145.97|143.17|145.97|143.17|0
1652226130000|2022-05-10 23:42:10|146.04|143.24|146.04|143.24|146.04|143.24|146.04|143.24|0
1652226140000|2022-05-10 23:42:20|146.1|143.3|146.1|143.3|146.16|143.36|146.1|143.3|0
1652226150000|2022-05-10 23:42:30|146.03|143.23|146.03|143.23|146.03|143.23|146.03|143.23|0
1652226160000|2022-05-10 23:42:40|145.97|143.17|145.91|143.11|145.97|143.17|145.91|143.11|0
1652226170000|2022-05-10 23:42:50|145.78|142.98|145.91|143.11|145.91|143.11|145.78|142.98|0
1652226180000|2022-05-10 23:43:00|146.03|143.23|146.03|143.23|146.03|143.23|146.03|143.23|0
1652226190000|2022-05-10 23:43:10|146.16|143.36|146.16|143.36|146.42|143.62|146.16|143.36|0
1652226200000|2022-05-10 23:43:20|146.03|143.23|146.16|143.36|146.16|143.36|146.03|143.23|0
1652226210000|2022-05-10 23:43:30|146.22|143.42|146.22|143.42|146.22|143.42|146.22|143.42|0
1652226220000|2022-05-10 23:43:40|146.16|143.36|146.16|143.36|146.16|143.36|146.16|143.36|0
1652226240000|2022-05-10 23:44:00|146.22|143.42|146.16|143.36|146.22|143.42|146.16|143.36|0
1652226250000|2022-05-10 23:44:10|146.03|143.23|146.03|143.23|146.03|143.23|146.03|143.23|0
1652226260000|2022-05-10 23:44:20|146.09|143.29|146.16|143.36|146.16|143.36|146.09|143.29|0
1652226270000|2022-05-10 23:44:30|146.29|143.49|146.29|143.49|146.29|143.49|146.29|143.49|0
1652226300000|2022-05-10 23:45:00|145.84|143.04|145.78|142.98|145.9|143.1|145.78|142.98|0
1652226310000|2022-05-10 23:45:10|145.71|142.91|145.71|142.91|145.78|142.98|145.71|142.91|0
1652226320000|2022-05-10 23:45:20|145.65|142.85|145.33|142.53|145.65|142.85|145.27|142.47|0
1652226330000|2022-05-10 23:45:30|145.27|142.47|145.27|142.47|145.27|142.47|145.2|142.4|0
1652226350000|2022-05-10 23:45:50|145.14|142.34|145.14|142.34|145.14|142.34|145.14|142.34|0
1652226360000|2022-05-10 23:46:00|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1652226370000|2022-05-10 23:46:10|145.33|142.53|145.27|142.47|145.33|142.53|145.27|142.47|0
1652226380000|2022-05-10 23:46:20|145.14|142.34|145.14|142.34|145.14|142.34|145.01|142.21|0
1652226390000|2022-05-10 23:46:30|144.89|142.09|144.89|142.09|144.89|142.09|144.89|142.09|0
1652226400000|2022-05-10 23:46:40|145.01|142.21|145.2|142.4|145.27|142.47|145.01|142.21|0
1652226410000|2022-05-10 23:46:50|145.14|142.34|145.14|142.34|145.14|142.34|145.14|142.34|0
1652226420000|2022-05-10 23:47:00|145.2|142.4|145.27|142.47|145.27|142.47|145.2|142.4|0
1652226430000|2022-05-10 23:47:10|145.14|142.34|145.14|142.34|145.14|142.34|145.14|142.34|0
1652226440000|2022-05-10 23:47:20|145.01|142.21|145.39|142.59|145.39|142.59|145.01|142.21|0
1652226450000|2022-05-10 23:47:30|145.58|142.78|145.52|142.72|145.65|142.85|145.52|142.72|0
1652226460000|2022-05-10 23:47:40|145.45|142.65|145.45|142.65|145.45|142.65|145.45|142.65|0
1652226470000|2022-05-10 23:47:50|145.39|142.59|145.52|142.72|145.52|142.72|145.39|142.59|0
1652226480000|2022-05-10 23:48:00|145.58|142.78|145.65|142.85|145.65|142.85|145.58|142.78|0
1652226490000|2022-05-10 23:48:10|145.96|143.16|145.9|143.1|146.03|143.23|145.9|143.1|0
1652226500000|2022-05-10 23:48:20|145.96|143.16|145.9|143.1|145.96|143.16|145.9|143.1|0
1652226510000|2022-05-10 23:48:30|145.77|142.97|145.9|143.1|145.9|143.1|145.77|142.97|0
1652226530000|2022-05-10 23:48:50|145.77|142.97|145.77|142.97|145.77|142.97|145.77|142.97|0
1652226540000|2022-05-10 23:49:00|145.83|143.03|145.77|142.97|145.83|143.03|145.77|142.97|0
1652226550000|2022-05-10 23:49:10|145.64|142.84|145.39|142.59|145.64|142.84|145.39|142.59|0
1652226560000|2022-05-10 23:49:20|145.26|142.46|145.26|142.46|145.26|142.46|145.26|142.46|0
1652226570000|2022-05-10 23:49:30|145.32|142.52|145.13|142.33|145.32|142.52|145.13|142.33|0
1652226580000|2022-05-10 23:49:40|145.01|142.21|144.94|142.14|145.07|142.27|144.94|142.14|0
1652226590000|2022-05-10 23:49:50|145.01|142.21|144.94|142.14|145.07|142.27|144.94|142.14|0
1652226600000|2022-05-10 23:50:00|145.01|142.21|145.13|142.33|145.13|142.33|145.01|142.21|0
1652226610000|2022-05-10 23:50:10|145.26|142.46|145.13|142.33|145.26|142.46|145.07|142.27|0
1652226620000|2022-05-10 23:50:20|145.01|142.21|144.88|142.08|145.01|142.21|144.88|142.08|0
1652226630000|2022-05-10 23:50:30|144.75|141.95|144.75|141.95|144.75|141.95|144.75|141.95|0
1652226640000|2022-05-10 23:50:40|144.81|142.01|144.75|141.95|144.81|142.01|144.75|141.95|0
1652226650000|2022-05-10 23:50:50|144.88|142.08|145.01|142.21|145.01|142.21|144.88|142.08|0
1652226660000|2022-05-10 23:51:00|144.75|141.95|144.75|141.95|144.75|141.95|144.75|141.95|0
1652226670000|2022-05-10 23:51:10|144.81|142.01|144.88|142.08|144.88|142.08|144.81|142.01|0
1652226680000|2022-05-10 23:51:20|144.94|142.14|144.75|141.95|144.94|142.14|144.75|141.95|0
1652226700000|2022-05-10 23:51:40|144.81|142.01|144.81|142.01|144.81|142.01|144.75|141.95|0
1652226710000|2022-05-10 23:51:50|144.75|141.95|144.75|141.95|144.81|142.01|144.75|141.95|0
1652226720000|2022-05-10 23:52:00|144.81|142.01|144.88|142.08|144.94|142.14|144.81|142.01|0
1652226730000|2022-05-10 23:52:10|144.94|142.14|144.94|142.14|144.94|142.14|144.94|142.14|0
1652226740000|2022-05-10 23:52:20|144.88|142.08|144.94|142.14|144.94|142.14|144.88|142.08|0
1652226750000|2022-05-10 23:52:30|145.06|142.26|145.32|142.52|145.32|142.52|145.06|142.26|0
1652226760000|2022-05-10 23:52:40|145.19|142.39|145.26|142.46|145.26|142.46|145.19|142.39|0
1652226770000|2022-05-10 23:52:50|145.32|142.52|145.06|142.26|145.32|142.52|145.06|142.26|0
1652226780000|2022-05-10 23:53:00|145|142.2|144.88|142.08|145|142.2|144.88|142.08|0
1652226790000|2022-05-10 23:53:10|144.94|142.14|144.88|142.08|144.94|142.14|144.88|142.08|0
1652226800000|2022-05-10 23:53:20|144.81|142.01|144.81|142.01|144.81|142.01|144.81|142.01|0
1652226810000|2022-05-10 23:53:30|145|142.2|145.13|142.33|145.13|142.33|145|142.2|0
1652226820000|2022-05-10 23:53:40|145.06|142.26|145|142.2|145.06|142.26|145|142.2|0
1652226830000|2022-05-10 23:53:50|144.88|142.08|144.88|142.08|144.88|142.08|144.88|142.08|0
1652226840000|2022-05-10 23:54:00|144.94|142.14|145|142.2|145|142.2|144.94|142.14|0
1652226870000|2022-05-10 23:54:30|144.87|142.07|144.87|142.07|144.87|142.07|144.87|142.07|0
1652226880000|2022-05-10 23:54:40|144.93|142.13|144.93|142.13|144.93|142.13|144.93|142.13|0
1652226890000|2022-05-10 23:54:50|144.87|142.07|144.75|141.95|144.87|142.07|144.75|141.95|0
1652226900000|2022-05-10 23:55:00|144.87|142.07|144.87|142.07|144.87|142.07|144.87|142.07|0
1652226920000|2022-05-10 23:55:20|144.81|142.01|144.75|141.95|144.81|142.01|144.75|141.95|0
1652226930000|2022-05-10 23:55:30|143.73|140.93|144.24|141.44|144.24|141.44|143.73|140.93|0
1652226940000|2022-05-10 23:55:40|143.99|141.19|143.73|140.93|143.99|141.19|143.73|140.93|0
1652226950000|2022-05-10 23:55:50|143.42|140.62|143.61|140.81|143.73|140.93|143.42|140.62|0
1652226960000|2022-05-10 23:56:00|143.73|140.93|143.99|141.19|144.05|141.25|143.73|140.93|0
1652226970000|2022-05-10 23:56:10|144.3|141.5|144.24|141.44|144.3|141.5|144.24|141.44|0
1652227000000|2022-05-10 23:56:40|144.36|141.56|144.49|141.69|144.55|141.75|144.36|141.56|0
1652227010000|2022-05-10 23:56:50|144.62|141.82|144.62|141.82|144.62|141.82|144.62|141.82|0
1652227020000|2022-05-10 23:57:00|144.49|141.69|144.55|141.75|144.55|141.75|144.49|141.69|0
1652227030000|2022-05-10 23:57:10|144.74|141.94|144.87|142.07|144.87|142.07|144.74|141.94|0
1652227040000|2022-05-10 23:57:20|145.06|142.26|145.06|142.26|145.06|142.26|145.06|142.26|0
1652227050000|2022-05-10 23:57:30|145.12|142.32|145.44|142.64|145.51|142.71|145.12|142.32|0
1652227060000|2022-05-10 23:57:40|145.38|142.58|145.44|142.64|145.44|142.64|145.38|142.58|0
1652227070000|2022-05-10 23:57:50|145.5|142.7|145.5|142.7|145.5|142.7|145.5|142.7|0
1652227080000|2022-05-10 23:58:00|145.89|143.09|146.14|143.34|146.14|143.34|145.89|143.09|0
1652227090000|2022-05-10 23:58:10|145.89|143.09|145.82|143.02|145.95|143.15|145.82|143.02|0
1652227100000|2022-05-10 23:58:20|145.76|142.96|145.82|143.02|145.89|143.09|145.76|142.96|0
1652227110000|2022-05-10 23:58:30|145.89|143.09|146.01|143.21|146.01|143.21|145.89|143.09|0
1652227120000|2022-05-10 23:58:40|146.07|143.27|146.14|143.34|146.14|143.34|146.01|143.21|0
1652227130000|2022-05-10 23:58:50|146.01|143.21|146.01|143.21|146.01|143.21|146.01|143.21|0
1652227140000|2022-05-10 23:59:00|146.14|143.34|146.14|143.34|146.14|143.34|146.14|143.34|0
1652227150000|2022-05-10 23:59:10|146.01|143.21|146.01|143.21|146.01|143.21|146.01|143.21|0
1652227160000|2022-05-10 23:59:20|145.95|143.15|146.01|143.21|146.01|143.21|145.95|143.15|0
1652227180000|2022-05-10 23:59:40|146.14|143.34|146.14|143.34|146.14|143.34|146.14|143.34|0
1652227200000|2022-05-11 00:00:00|146.01|143.21|145.63|142.83|146.01|143.21|145.63|142.83|0
1652227210000|2022-05-11 00:00:10|145.44|142.64|145.25|142.45|145.44|142.64|145.25|142.45|0
1652227220000|2022-05-11 00:00:20|145.31|142.51|145.5|142.7|145.5|142.7|145.25|142.45|0
1652227230000|2022-05-11 00:00:30|145.37|142.57|145.37|142.57|145.37|142.57|145.37|142.57|0
1652227240000|2022-05-11 00:00:40|145.25|142.45|145.5|142.7|145.5|142.7|145.25|142.45|0
1652227250000|2022-05-11 00:00:50|145.37|142.57|145.12|142.32|145.37|142.57|145.12|142.32|0
1652227260000|2022-05-11 00:01:00|144.87|142.07|144.55|141.75|144.87|142.07|144.55|141.75|0
1652227270000|2022-05-11 00:01:10|144.48|141.68|144.42|141.62|144.48|141.68|144.42|141.62|0
1652227280000|2022-05-11 00:01:20|144.36|141.56|144.29|141.49|144.36|141.56|144.29|141.49|0
1652227290000|2022-05-11 00:01:30|144.17|141.37|144.23|141.43|144.23|141.43|144.1|141.3|0
1652227300000|2022-05-11 00:01:40|144.48|141.68|144.61|141.81|144.61|141.81|144.48|141.68|0
1652227310000|2022-05-11 00:01:50|144.48|141.68|144.54|141.74|144.61|141.81|144.48|141.68|0
1652227320000|2022-05-11 00:02:00|144.48|141.68|144.8|142|144.8|142|144.48|141.68|0
1652227330000|2022-05-11 00:02:10|144.86|142.06|144.92|142.12|144.92|142.12|144.86|142.06|0
1652227340000|2022-05-11 00:02:20|144.99|142.19|144.74|141.94|144.99|142.19|144.74|141.94|0
1652227350000|2022-05-11 00:02:30|144.86|142.06|144.99|142.19|144.99|142.19|144.86|142.06|0
1652227360000|2022-05-11 00:02:40|145.12|142.32|144.67|141.87|145.12|142.32|144.67|141.87|0
1652227370000|2022-05-11 00:02:50|144.92|142.12|145.12|142.32|145.12|142.32|144.86|142.06|0
1652227380000|2022-05-11 00:03:00|144.86|142.06|144.42|141.62|144.86|142.06|144.42|141.62|0
1652227390000|2022-05-11 00:03:10|144.86|142.06|144.92|142.12|144.99|142.19|144.86|142.06|0
1652227400000|2022-05-11 00:03:20|144.99|142.19|145.05|142.25|145.05|142.25|144.99|142.19|0
1652227410000|2022-05-11 00:03:30|145.12|142.32|145.18|142.38|145.18|142.38|145.12|142.32|0
1652227420000|2022-05-11 00:03:40|145.12|142.32|144.99|142.19|145.12|142.32|144.99|142.19|0
1652227430000|2022-05-11 00:03:50|145.12|142.32|144.99|142.19|145.12|142.32|144.99|142.19|0
1652227440000|2022-05-11 00:04:00|145.05|142.25|144.86|142.06|145.05|142.25|144.8|142|0
1652227450000|2022-05-11 00:04:10|145.11|142.31|145.37|142.57|145.37|142.57|145.11|142.31|0
1652227460000|2022-05-11 00:04:20|145.56|142.76|145.43|142.63|145.56|142.76|145.43|142.63|0
1652227470000|2022-05-11 00:04:30|145.62|142.82|145.43|142.63|145.62|142.82|145.37|142.57|0
1652227480000|2022-05-11 00:04:40|145.56|142.76|145.75|142.95|145.75|142.95|145.56|142.76|0
1652227490000|2022-05-11 00:04:50|145.81|143.01|145.68|142.88|145.88|143.08|145.68|142.88|0
1652227500000|2022-05-11 00:05:00|145.88|143.08|145.62|142.82|145.88|143.08|145.62|142.82|0
1652227510000|2022-05-11 00:05:10|145.68|142.88|146.45|143.65|146.45|143.65|145.68|142.88|0
1652227520000|2022-05-11 00:05:20|146.39|143.59|146.7|143.9|146.7|143.9|146.26|143.46|0
1652227530000|2022-05-11 00:05:30|146.9|144.1|147.28|144.48|147.28|144.48|146.9|144.1|0
1652227540000|2022-05-11 00:05:40|147.54|144.74|147.41|144.61|147.54|144.74|147.28|144.48|0
1652227550000|2022-05-11 00:05:50|147.54|144.74|147.41|144.61|147.54|144.74|147.41|144.61|0
1652227560000|2022-05-11 00:06:00|147.66|144.86|147.54|144.74|147.66|144.86|147.54|144.74|0
1652227570000|2022-05-11 00:06:10|147.66|144.86|147.66|144.86|147.79|144.99|147.6|144.8|0
1652227580000|2022-05-11 00:06:20|147.6|144.8|147.54|144.74|147.6|144.8|147.54|144.74|0
1652227590000|2022-05-11 00:06:30|147.47|144.67|147.47|144.67|147.66|144.86|147.47|144.67|0
1652227600000|2022-05-11 00:06:40|147.92|145.12|148.05|145.25|148.11|145.31|147.92|145.12|0
1652227610000|2022-05-11 00:06:50|147.92|145.12|147.85|145.05|147.98|145.18|147.85|145.05|0
1652227620000|2022-05-11 00:07:00|147.79|144.99|148.18|145.38|148.31|145.51|147.79|144.99|0
1652227630000|2022-05-11 00:07:10|147.98|145.18|148.05|145.25|148.31|145.51|147.98|145.18|0
1652227640000|2022-05-11 00:07:20|147.98|145.18|147.53|144.73|147.98|145.18|147.53|144.73|0
1652227650000|2022-05-11 00:07:30|147.66|144.86|147.92|145.12|147.92|145.12|147.66|144.86|0
1652227660000|2022-05-11 00:07:40|148.43|145.63|148.56|145.76|148.56|145.76|148.43|145.63|0
1652227670000|2022-05-11 00:07:50|148.49|145.69|148.82|146.02|148.82|146.02|148.49|145.69|0
1652227680000|2022-05-11 00:08:00|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1652227690000|2022-05-11 00:08:10|148.82|146.02|149.08|146.28|149.08|146.28|148.82|146.02|0
1652227700000|2022-05-11 00:08:20|148.82|146.02|148.95|146.15|149.08|146.28|148.82|146.02|0
1652227710000|2022-05-11 00:08:30|149.01|146.21|149.14|146.34|149.21|146.41|149.01|146.21|0
1652227720000|2022-05-11 00:08:40|149.33|146.53|149.27|146.47|149.46|146.66|149.27|146.47|0
1652227730000|2022-05-11 00:08:50|149.33|146.53|149.2|146.4|149.33|146.53|149.2|146.4|0
1652227740000|2022-05-11 00:09:00|149.46|146.66|149.52|146.72|149.59|146.79|149.46|146.66|0
1652227750000|2022-05-11 00:09:10|149.46|146.66|149.2|146.4|149.46|146.66|149.2|146.4|0
1652227760000|2022-05-11 00:09:20|149.08|146.28|149.2|146.4|149.2|146.4|148.95|146.15|0
1652227770000|2022-05-11 00:09:30|149.08|146.28|149.59|146.79|149.59|146.79|149.08|146.28|0
1652227780000|2022-05-11 00:09:40|149.52|146.72|149.46|146.66|149.52|146.72|149.46|146.66|0
1652227790000|2022-05-11 00:09:50|149.59|146.79|149.72|146.92|149.72|146.92|149.52|146.72|0
1652227800000|2022-05-11 00:10:00|149.59|146.79|149.52|146.72|149.59|146.79|149.46|146.66|0
1652227810000|2022-05-11 00:10:10|149.72|146.92|150.04|147.24|150.04|147.24|149.72|146.92|0
1652227820000|2022-05-11 00:10:20|149.91|147.11|149.85|147.05|149.91|147.11|149.85|147.05|0
1652227830000|2022-05-11 00:10:30|149.59|146.79|149.59|146.79|149.59|146.79|149.52|146.72|0
1652227840000|2022-05-11 00:10:40|149.85|147.05|149.85|147.05|149.85|147.05|149.85|147.05|0
1652227860000|2022-05-11 00:11:00|150.04|147.24|149.98|147.18|150.24|147.44|149.98|147.18|0
1652227870000|2022-05-11 00:11:10|150.04|147.24|149.98|147.18|150.24|147.44|149.98|147.18|0
1652227880000|2022-05-11 00:11:20|150.24|147.44|149.98|147.18|150.24|147.44|149.98|147.18|0
1652227890000|2022-05-11 00:11:30|149.85|147.05|149.85|147.05|149.91|147.11|149.85|147.05|0
1652227900000|2022-05-11 00:11:40|149.78|146.98|149.85|147.05|149.85|147.05|149.72|146.92|0
1652227910000|2022-05-11 00:11:50|149.98|147.18|149.91|147.11|149.98|147.18|149.91|147.11|0
1652227920000|2022-05-11 00:12:00|149.85|147.05|149.85|147.05|149.85|147.05|149.78|146.98|0
1652227930000|2022-05-11 00:12:10|149.91|147.11|149.98|147.18|149.98|147.18|149.85|147.05|0
1652227940000|2022-05-11 00:12:20|149.91|147.11|149.78|146.98|149.91|147.11|149.78|146.98|0
1652227950000|2022-05-11 00:12:30|149.85|147.05|149.85|147.05|149.85|147.05|149.85|147.05|0
1652227960000|2022-05-11 00:12:40|149.72|146.92|149.85|147.05|149.85|147.05|149.72|146.92|0
1652227970000|2022-05-11 00:12:50|149.91|147.11|149.85|147.05|149.98|147.18|149.85|147.05|0
1652227980000|2022-05-11 00:13:00|149.97|147.17|150.1|147.3|150.1|147.3|149.97|147.17|0
1652227990000|2022-05-11 00:13:10|149.97|147.17|149.97|147.17|149.97|147.17|149.97|147.17|0
1652228000000|2022-05-11 00:13:20|150.1|147.3|150.1|147.3|150.1|147.3|150.1|147.3|0
1652228010000|2022-05-11 00:13:30|149.91|147.11|149.84|147.04|149.91|147.11|149.84|147.04|0
1652228020000|2022-05-11 00:13:40|149.72|146.92|149.72|146.92|149.78|146.98|149.72|146.92|0
1652228030000|2022-05-11 00:13:50|149.84|147.04|149.97|147.17|149.97|147.17|149.84|147.04|0
1652228040000|2022-05-11 00:14:00|150.17|147.37|149.97|147.17|150.17|147.37|149.97|147.17|0
1652228050000|2022-05-11 00:14:10|150.04|147.24|150.04|147.24|150.04|147.24|150.04|147.24|0
1652228060000|2022-05-11 00:14:20|150.1|147.3|150.23|147.43|150.23|147.43|150.1|147.3|0
1652228070000|2022-05-11 00:14:30|150.1|147.3|150.23|147.43|150.23|147.43|150.1|147.3|0
1652228090000|2022-05-11 00:14:50|150.1|147.3|150.1|147.3|150.1|147.3|150.1|147.3|0
1652228100000|2022-05-11 00:15:00|150.23|147.43|149.84|147.04|150.23|147.43|149.84|147.04|0
1652228110000|2022-05-11 00:15:10|149.71|146.91|150.23|147.43|150.23|147.43|149.71|146.91|0
1652228130000|2022-05-11 00:15:30|151.53|148.73|151.53|148.73|151.53|148.73|151.53|148.73|0
1652228140000|2022-05-11 00:15:40|151.92|149.12|151.27|148.47|151.92|149.12|151.27|148.47|0
1652228150000|2022-05-11 00:15:50|151.4|148.6|151.14|148.34|151.4|148.6|151.14|148.34|0
1652228160000|2022-05-11 00:16:00|151.01|148.21|151.27|148.47|151.27|148.47|150.88|148.08|0
1652228170000|2022-05-11 00:16:10|151.4|148.6|151.53|148.73|151.53|148.73|151.4|148.6|0
1652228180000|2022-05-11 00:16:20|151.66|148.86|151.66|148.86|151.66|148.86|151.66|148.86|0
1652228190000|2022-05-11 00:16:30|151.53|148.73|151.92|149.12|151.92|149.12|151.53|148.73|0
1652228200000|2022-05-11 00:16:40|151.79|148.99|151.66|148.86|151.79|148.99|151.53|148.73|0
1652228210000|2022-05-11 00:16:50|151.59|148.79|151.53|148.73|151.59|148.79|151.53|148.73|0
1652228220000|2022-05-11 00:17:00|151.4|148.6|151.46|148.66|151.46|148.66|151.4|148.6|0
1652228230000|2022-05-11 00:17:10|151.4|148.6|151.53|148.73|151.53|148.73|151.4|148.6|0
1652228240000|2022-05-11 00:17:20|151.46|148.66|151.66|148.86|151.66|148.86|151.46|148.66|0
1652228250000|2022-05-11 00:17:30|151.79|148.99|151.79|148.99|151.92|149.12|151.79|148.99|0
1652228260000|2022-05-11 00:17:40|151.92|149.12|151.79|148.99|151.92|149.12|151.66|148.86|0
1652228270000|2022-05-11 00:17:50|151.66|148.86|151.59|148.79|151.72|148.92|151.59|148.79|0
1652228280000|2022-05-11 00:18:00|151.72|148.92|151.79|148.99|151.79|148.99|151.66|148.86|0
1652228290000|2022-05-11 00:18:10|151.92|149.12|151.66|148.86|151.92|149.12|151.66|148.86|0
1652228300000|2022-05-11 00:18:20|151.79|148.99|151.79|148.99|151.79|148.99|151.72|148.92|0
1652228310000|2022-05-11 00:18:30|151.66|148.86|151.85|149.05|151.85|149.05|151.53|148.73|0
1652228320000|2022-05-11 00:18:40|151.79|148.99|151.79|148.99|151.79|148.99|151.79|148.99|0
1652228330000|2022-05-11 00:18:50|151.92|149.12|151.92|149.12|151.92|149.12|151.92|149.12|0
1652228340000|2022-05-11 00:19:00|151.85|149.05|151.92|149.12|151.92|149.12|151.85|149.05|0
1652228370000|2022-05-11 00:19:30|151.85|149.05|151.92|149.12|151.92|149.12|151.79|148.99|0
1652228390000|2022-05-11 00:19:50|151.59|148.79|151.65|148.85|151.65|148.85|151.59|148.79|0
1652228400000|2022-05-11 00:20:00|151.78|148.98|151.78|148.98|151.78|148.98|151.78|148.98|0
1652228410000|2022-05-11 00:20:10|151.65|148.85|151.39|148.59|151.65|148.85|151.39|148.59|0
1652228420000|2022-05-11 00:20:20|151.65|148.85|151.78|148.98|151.78|148.98|151.65|148.85|0
1652228430000|2022-05-11 00:20:30|151.72|148.92|151.65|148.85|151.78|148.98|151.65|148.85|0
1652228440000|2022-05-11 00:20:40|151.52|148.72|151.52|148.72|151.52|148.72|151.39|148.59|0
1652228450000|2022-05-11 00:20:50|151.39|148.59|151.26|148.46|151.39|148.59|151.26|148.46|0
1652228460000|2022-05-11 00:21:00|151.19|148.39|151.06|148.26|151.19|148.39|151.06|148.26|0
1652228470000|2022-05-11 00:21:10|151.13|148.33|151.26|148.46|151.26|148.46|151.13|148.33|0
1652228480000|2022-05-11 00:21:20|151.19|148.39|151.39|148.59|151.39|148.59|151.19|148.39|0
1652228490000|2022-05-11 00:21:30|151.52|148.72|151.39|148.59|151.52|148.72|151.39|148.59|0
1652228500000|2022-05-11 00:21:40|151.45|148.65|151.52|148.72|151.52|148.72|151.45|148.65|0
1652228510000|2022-05-11 00:21:50|151.45|148.65|151.52|148.72|151.52|148.72|151.45|148.65|0
1652228520000|2022-05-11 00:22:00|151.45|148.65|151.39|148.59|151.45|148.65|151.39|148.59|0
1652228550000|2022-05-11 00:22:30|151.32|148.52|151.39|148.59|151.39|148.59|151.32|148.52|0
1652228570000|2022-05-11 00:22:50|151.45|148.65|151.65|148.85|151.65|148.85|151.45|148.65|0
1652228580000|2022-05-11 00:23:00|151.78|148.98|151.78|148.98|151.78|148.98|151.78|148.98|0
1652228590000|2022-05-11 00:23:10|151.91|149.11|151.91|149.11|151.91|149.11|151.91|149.11|0
1652228630000|2022-05-11 00:23:50|152.69|149.89|152.56|149.76|152.69|149.89|152.43|149.63|0
1652228640000|2022-05-11 00:24:00|152.69|149.89|152.17|149.37|152.69|149.89|152.17|149.37|0
1652228650000|2022-05-11 00:24:10|152.23|149.43|152.23|149.43|152.3|149.5|152.23|149.43|0
1652228660000|2022-05-11 00:24:20|152.17|149.37|151.91|149.11|152.17|149.37|151.78|148.98|0
1652228670000|2022-05-11 00:24:30|151.97|149.17|151.91|149.11|151.97|149.17|151.91|149.11|0
1652228680000|2022-05-11 00:24:40|151.97|149.17|152.1|149.3|152.1|149.3|151.91|149.11|0
1652228690000|2022-05-11 00:24:50|152.3|149.5|152.43|149.63|152.43|149.63|152.3|149.5|0
1652228700000|2022-05-11 00:25:00|152.3|149.5|152.17|149.37|152.43|149.63|152.17|149.37|0
1652228710000|2022-05-11 00:25:10|152.23|149.43|152.43|149.63|152.56|149.76|152.17|149.37|0
1652228720000|2022-05-11 00:25:20|152.56|149.76|152.62|149.82|152.62|149.82|152.56|149.76|0
1652228730000|2022-05-11 00:25:30|152.69|149.89|152.62|149.82|152.82|150.02|152.62|149.82|0
1652228740000|2022-05-11 00:25:40|152.69|149.89|152.82|150.02|152.82|150.02|152.69|149.89|0
1652228750000|2022-05-11 00:25:50|152.75|149.95|152.56|149.76|152.75|149.95|152.56|149.76|0
1652228760000|2022-05-11 00:26:00|152.69|149.89|152.69|149.89|152.82|150.02|152.69|149.89|0
1652228770000|2022-05-11 00:26:10|152.56|149.76|152.43|149.63|152.56|149.76|152.36|149.56|0
1652228780000|2022-05-11 00:26:20|152.36|149.56|152.3|149.5|152.36|149.56|152.3|149.5|0
1652228790000|2022-05-11 00:26:30|152.23|149.43|152.23|149.43|152.23|149.43|152.23|149.43|0
1652228800000|2022-05-11 00:26:40|152.3|149.5|152.43|149.63|152.56|149.76|152.3|149.5|0
1652228810000|2022-05-11 00:26:50|152.3|149.5|152.3|149.5|152.3|149.5|152.3|149.5|0
1652228820000|2022-05-11 00:27:00|152.23|149.43|152.3|149.5|152.36|149.56|152.23|149.43|0
1652228830000|2022-05-11 00:27:10|152.23|149.43|152.3|149.5|152.3|149.5|152.23|149.43|0
1652228850000|2022-05-11 00:27:30|152.36|149.56|152.3|149.5|152.36|149.56|152.3|149.5|0
1652228860000|2022-05-11 00:27:40|152.17|149.37|152.17|149.37|152.17|149.37|152.17|149.37|0
1652228880000|2022-05-11 00:28:00|152.03|149.23|151.84|149.04|152.03|149.23|151.84|149.04|0
1652228890000|2022-05-11 00:28:10|151.71|148.91|151.9|149.1|151.9|149.1|151.64|148.84|0
1652228900000|2022-05-11 00:28:20|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1652228910000|2022-05-11 00:28:30|152.16|149.36|152.03|149.23|152.16|149.36|152.03|149.23|0
1652228920000|2022-05-11 00:28:40|151.97|149.17|151.84|149.04|151.97|149.17|151.84|149.04|0
1652228930000|2022-05-11 00:28:50|151.9|149.1|151.9|149.1|151.9|149.1|151.84|149.04|0
1652228940000|2022-05-11 00:29:00|151.83|149.03|151.9|149.1|151.9|149.1|151.83|149.03|0
1652228950000|2022-05-11 00:29:10|151.83|149.03|151.57|148.77|151.83|149.03|151.57|148.77|0
1652228960000|2022-05-11 00:29:20|151.51|148.71|151.51|148.71|151.51|148.71|151.38|148.58|0
1652228970000|2022-05-11 00:29:30|151.44|148.64|151.44|148.64|151.44|148.64|151.44|148.64|0
1652228980000|2022-05-11 00:29:40|151.51|148.71|151.38|148.58|151.51|148.71|151.38|148.58|0
1652228990000|2022-05-11 00:29:50|151.44|148.64|151.51|148.71|151.51|148.71|151.44|148.64|0
1652229000000|2022-05-11 00:30:00|151.38|148.58|151.44|148.64|151.44|148.64|151.38|148.58|0
1652229010000|2022-05-11 00:30:10|151.38|148.58|151.31|148.51|151.38|148.58|151.25|148.45|0
1652229020000|2022-05-11 00:30:20|151.51|148.71|151.38|148.58|151.51|148.71|151.38|148.58|0
1652229030000|2022-05-11 00:30:30|151.25|148.45|151.38|148.58|151.38|148.58|151.25|148.45|0
1652229040000|2022-05-11 00:30:40|151.25|148.45|151.12|148.32|151.25|148.45|151.12|148.32|0
1652229050000|2022-05-11 00:30:50|150.86|148.06|151.12|148.32|151.12|148.32|150.86|148.06|0
1652229060000|2022-05-11 00:31:00|151.18|148.38|150.99|148.19|151.18|148.38|150.99|148.19|0
1652229070000|2022-05-11 00:31:10|151.05|148.25|151.12|148.32|151.12|148.32|151.05|148.25|0
1652229080000|2022-05-11 00:31:20|151.18|148.38|151.25|148.45|151.38|148.58|151.18|148.38|0
1652229090000|2022-05-11 00:31:30|151.31|148.51|151.12|148.32|151.31|148.51|151.12|148.32|0
1652229100000|2022-05-11 00:31:40|151.25|148.45|151.18|148.38|151.25|148.45|151.12|148.32|0
1652229110000|2022-05-11 00:31:50|151.12|148.32|151.25|148.45|151.25|148.45|151.12|148.32|0
1652229120000|2022-05-11 00:32:00|151.38|148.58|151.25|148.45|151.38|148.58|151.25|148.45|0
1652229130000|2022-05-11 00:32:10|151.38|148.58|151.44|148.64|151.44|148.64|151.38|148.58|0
1652229140000|2022-05-11 00:32:20|151.51|148.71|151.38|148.58|151.51|148.71|151.38|148.58|0
1652229150000|2022-05-11 00:32:30|151.25|148.45|151.12|148.32|151.25|148.45|151.12|148.32|0
1652229160000|2022-05-11 00:32:40|150.99|148.19|150.99|148.19|150.99|148.19|150.99|148.19|0
1652229170000|2022-05-11 00:32:50|151.05|148.25|151.18|148.38|151.18|148.38|151.05|148.25|0
1652229180000|2022-05-11 00:33:00|151.25|148.45|151.12|148.32|151.25|148.45|151.12|148.32|0
1652229190000|2022-05-11 00:33:10|151.18|148.38|150.99|148.19|151.18|148.38|150.99|148.19|0
1652229200000|2022-05-11 00:33:20|150.86|148.06|150.85|148.05|150.92|148.12|150.85|148.05|0
1652229210000|2022-05-11 00:33:30|151.05|148.25|150.98|148.18|151.05|148.25|150.98|148.18|0
1652229220000|2022-05-11 00:33:40|151.05|148.25|151.05|148.25|151.05|148.25|151.05|148.25|0
1652229230000|2022-05-11 00:33:50|151.11|148.31|151.24|148.44|151.24|148.44|151.11|148.31|0
1652229240000|2022-05-11 00:34:00|151.18|148.38|151.24|148.44|151.24|148.44|151.18|148.38|0
1652229250000|2022-05-11 00:34:10|151.18|148.38|151.18|148.38|151.18|148.38|151.18|148.38|0
1652229260000|2022-05-11 00:34:20|151.24|148.44|151.24|148.44|151.37|148.57|151.11|148.31|0
1652229270000|2022-05-11 00:34:30|151.31|148.51|152.03|149.23|152.03|149.23|151.31|148.51|0
1652229280000|2022-05-11 00:34:40|151.89|149.09|151.96|149.16|152.03|149.23|151.89|149.09|0
1652229290000|2022-05-11 00:34:50|152.03|149.23|151.89|149.09|152.16|149.36|151.89|149.09|0
1652229300000|2022-05-11 00:35:00|151.83|149.03|151.63|148.83|151.83|149.03|151.63|148.83|0
1652229310000|2022-05-11 00:35:10|151.57|148.77|151.44|148.64|151.57|148.77|151.37|148.57|0
1652229320000|2022-05-11 00:35:20|151.5|148.7|151.24|148.44|151.5|148.7|151.24|148.44|0
1652229330000|2022-05-11 00:35:30|151.3|148.5|151.3|148.5|151.37|148.57|151.3|148.5|0
1652229340000|2022-05-11 00:35:40|151.37|148.57|151.24|148.44|151.37|148.57|151.24|148.44|0
1652229350000|2022-05-11 00:35:50|151.3|148.5|150.98|148.18|151.37|148.57|150.98|148.18|0
1652229360000|2022-05-11 00:36:00|151.04|148.24|151.24|148.44|151.3|148.5|151.04|148.24|0
1652229370000|2022-05-11 00:36:10|151.11|148.31|151.11|148.31|151.11|148.31|151.04|148.24|0
1652229390000|2022-05-11 00:36:30|151.17|148.37|151.11|148.31|151.17|148.37|151.11|148.31|0
1652229410000|2022-05-11 00:36:50|151.24|148.44|151.37|148.57|151.37|148.57|151.17|148.37|0
1652229420000|2022-05-11 00:37:00|151.24|148.44|150.98|148.18|151.24|148.44|150.98|148.18|0
1652229430000|2022-05-11 00:37:10|151.11|148.31|150.98|148.18|151.11|148.31|150.98|148.18|0
1652229440000|2022-05-11 00:37:20|151.11|148.31|151.04|148.24|151.11|148.31|151.04|148.24|0
1652229450000|2022-05-11 00:37:30|151.11|148.31|150.98|148.18|151.11|148.31|150.98|148.18|0
1652229460000|2022-05-11 00:37:40|151.11|148.31|151.11|148.31|151.11|148.31|151.11|148.31|0
1652229470000|2022-05-11 00:37:50|150.98|148.18|151.11|148.31|151.11|148.31|150.98|148.18|0
1652229480000|2022-05-11 00:38:00|150.98|148.18|150.91|148.11|150.98|148.18|150.91|148.11|0
1652229490000|2022-05-11 00:38:10|150.98|148.18|151.11|148.31|151.24|148.44|150.98|148.18|0
1652229500000|2022-05-11 00:38:20|150.98|148.18|151.11|148.31|151.11|148.31|150.98|148.18|0
1652229520000|2022-05-11 00:38:40|151.24|148.44|151.24|148.44|151.24|148.44|151.24|148.44|0
1652229530000|2022-05-11 00:38:50|151.11|148.31|151.24|148.44|151.24|148.44|151.11|148.31|0
1652229540000|2022-05-11 00:39:00|151.11|148.31|151.11|148.31|151.11|148.31|150.98|148.18|0
1652229550000|2022-05-11 00:39:10|150.98|148.18|150.98|148.18|150.98|148.18|150.98|148.18|0
1652229560000|2022-05-11 00:39:20|150.85|148.05|151.11|148.31|151.11|148.31|150.85|148.05|0
1652229570000|2022-05-11 00:39:30|151.24|148.44|151.11|148.31|151.24|148.44|151.11|148.31|0
1652229580000|2022-05-11 00:39:40|150.98|148.18|150.85|148.05|150.98|148.18|150.85|148.05|0
1652229590000|2022-05-11 00:39:50|150.72|147.92|150.72|147.92|150.72|147.92|150.59|147.79|0
1652229600000|2022-05-11 00:40:00|150.59|147.79|150.59|147.79|150.59|147.79|150.59|147.79|0
1652229610000|2022-05-11 00:40:10|150.72|147.92|150.72|147.92|150.72|147.92|150.72|147.92|0
1652229620000|2022-05-11 00:40:20|150.59|147.79|150.59|147.79|150.59|147.79|150.59|147.79|0
1652229630000|2022-05-11 00:40:30|150.2|147.4|149.81|147.01|150.2|147.4|149.81|147.01|0
1652229640000|2022-05-11 00:40:40|149.94|147.14|149.81|147.01|149.94|147.14|149.81|147.01|0
1652229650000|2022-05-11 00:40:50|149.68|146.88|149.55|146.75|149.68|146.88|149.55|146.75|0
1652229660000|2022-05-11 00:41:00|149.94|147.14|149.61|146.81|149.94|147.14|149.61|146.81|0
1652229670000|2022-05-11 00:41:10|149.42|146.62|149.55|146.75|149.68|146.88|149.42|146.62|0
1652229680000|2022-05-11 00:41:20|149.48|146.68|149.48|146.68|149.48|146.68|149.48|146.68|0
1652229690000|2022-05-11 00:41:30|149.42|146.62|149.68|146.88|149.68|146.88|149.42|146.62|0
1652229700000|2022-05-11 00:41:40|149.81|147.01|149.81|147.01|149.81|147.01|149.68|146.88|0
1652229720000|2022-05-11 00:42:00|149.68|146.88|149.68|146.88|149.68|146.88|149.68|146.88|0
1652229730000|2022-05-11 00:42:10|149.55|146.75|149.81|147.01|149.81|147.01|149.55|146.75|0
1652229740000|2022-05-11 00:42:20|149.93|147.13|149.93|147.13|150|147.2|149.93|147.13|0
1652229750000|2022-05-11 00:42:30|149.87|147.07|149.55|146.75|149.87|147.07|149.55|146.75|0
1652229760000|2022-05-11 00:42:40|149.61|146.81|149.61|146.81|149.68|146.88|149.61|146.81|0
1652229770000|2022-05-11 00:42:50|149.55|146.75|149.67|146.87|149.67|146.87|149.55|146.75|0
1652229780000|2022-05-11 00:43:00|149.61|146.81|149.55|146.75|149.61|146.81|149.55|146.75|0
1652229790000|2022-05-11 00:43:10|149.61|146.81|149.55|146.75|149.61|146.81|149.55|146.75|0
1652229800000|2022-05-11 00:43:20|149.67|146.87|149.8|147|149.8|147|149.67|146.87|0
1652229810000|2022-05-11 00:43:30|149.67|146.87|149.67|146.87|149.67|146.87|149.67|146.87|0
1652229820000|2022-05-11 00:43:40|149.54|146.74|149.54|146.74|149.54|146.74|149.54|146.74|0
1652229830000|2022-05-11 00:43:50|149.8|147|149.67|146.87|149.8|147|149.67|146.87|0
1652229840000|2022-05-11 00:44:00|149.54|146.74|149.54|146.74|149.61|146.81|149.54|146.74|0
1652229850000|2022-05-11 00:44:10|149.61|146.81|149.8|147|149.8|147|149.61|146.81|0
1652229860000|2022-05-11 00:44:20|149.54|146.74|149.54|146.74|149.54|146.74|149.54|146.74|0
1652229870000|2022-05-11 00:44:30|149.48|146.68|149.48|146.68|149.54|146.74|149.48|146.68|0
1652229880000|2022-05-11 00:44:40|149.54|146.74|149.54|146.74|149.54|146.74|149.54|146.74|0
1652229890000|2022-05-11 00:44:50|149.48|146.68|149.54|146.74|149.61|146.81|149.48|146.68|0
1652229900000|2022-05-11 00:45:00|149.41|146.61|149.28|146.48|149.41|146.61|149.28|146.48|0
1652229910000|2022-05-11 00:45:10|149.48|146.68|149.15|146.35|149.48|146.68|149.15|146.35|0
1652229920000|2022-05-11 00:45:20|149.03|146.23|149.15|146.35|149.15|146.35|148.9|146.1|0
1652229930000|2022-05-11 00:45:30|149.03|146.23|148.77|145.97|149.03|146.23|148.77|145.97|0
1652229940000|2022-05-11 00:45:40|148.9|146.1|148.38|145.58|148.9|146.1|148.38|145.58|0
1652229950000|2022-05-11 00:45:50|148.51|145.71|148.51|145.71|148.51|145.71|148.51|145.71|0
1652229960000|2022-05-11 00:46:00|148.57|145.77|148.57|145.77|148.57|145.77|148.57|145.77|0
1652229970000|2022-05-11 00:46:10|148.51|145.71|148.51|145.71|148.51|145.71|148.51|145.71|0
1652229980000|2022-05-11 00:46:20|148.38|145.58|148.38|145.58|148.44|145.64|148.25|145.45|0
1652229990000|2022-05-11 00:46:30|148.31|145.51|148.25|145.45|148.38|145.58|148.25|145.45|0
1652230000000|2022-05-11 00:46:40|148.12|145.32|148.18|145.38|148.25|145.45|148.12|145.32|0
1652230010000|2022-05-11 00:46:50|148.12|145.32|148.06|145.26|148.12|145.32|147.99|145.19|0
1652230020000|2022-05-11 00:47:00|148.12|145.32|148.12|145.32|148.12|145.32|147.99|145.19|0
1652230030000|2022-05-11 00:47:10|148.18|145.38|148.12|145.32|148.18|145.38|148.12|145.32|0
1652230040000|2022-05-11 00:47:20|148.05|145.25|147.99|145.19|148.05|145.25|147.99|145.19|0
1652230070000|2022-05-11 00:47:50|148.12|145.32|148.12|145.32|148.12|145.32|148.12|145.32|0
1652230080000|2022-05-11 00:48:00|148.25|145.45|147.99|145.19|148.25|145.45|147.86|145.06|0
1652230090000|2022-05-11 00:48:10|148.05|145.25|147.99|145.19|148.12|145.32|147.99|145.19|0
1652230100000|2022-05-11 00:48:20|148.05|145.25|148.12|145.32|148.12|145.32|147.99|145.19|0
1652230110000|2022-05-11 00:48:30|148.18|145.38|148.18|145.38|148.25|145.45|148.18|145.38|0
1652230120000|2022-05-11 00:48:40|148.12|145.32|148.25|145.45|148.25|145.45|148.12|145.32|0
1652230130000|2022-05-11 00:48:50|147.99|145.19|147.99|145.19|147.99|145.19|147.99|145.19|0
1652230150000|2022-05-11 00:49:10|147.86|145.06|147.22|144.42|147.86|145.06|147.22|144.42|0
1652230160000|2022-05-11 00:49:20|147.09|144.29|147.6|144.8|147.6|144.8|147.09|144.29|0
1652230170000|2022-05-11 00:49:30|147.48|144.68|147.54|144.74|147.6|144.8|147.48|144.68|0
1652230180000|2022-05-11 00:49:40|147.6|144.8|147.48|144.68|147.6|144.8|147.48|144.68|0
1652230190000|2022-05-11 00:49:50|147.6|144.8|147.6|144.8|147.6|144.8|147.6|144.8|0
1652230200000|2022-05-11 00:50:00|147.48|144.68|147.28|144.48|147.48|144.68|147.28|144.48|0
1652230210000|2022-05-11 00:50:10|147.35|144.55|147.41|144.61|147.41|144.61|147.35|144.55|0
1652230220000|2022-05-11 00:50:20|147.35|144.55|147.54|144.74|147.54|144.74|147.35|144.55|0
1652230230000|2022-05-11 00:50:30|147.6|144.8|147.73|144.93|147.73|144.93|147.6|144.8|0
1652230240000|2022-05-11 00:50:40|147.6|144.8|147.6|144.8|147.66|144.86|147.6|144.8|0
1652230250000|2022-05-11 00:50:50|147.66|144.86|147.6|144.8|147.73|144.93|147.6|144.8|0
1652230260000|2022-05-11 00:51:00|147.47|144.67|146.9|144.1|147.47|144.67|146.9|144.1|0
1652230270000|2022-05-11 00:51:10|146.96|144.16|147.02|144.22|147.09|144.29|146.9|144.1|0
1652230280000|2022-05-11 00:51:20|146.96|144.16|146.96|144.16|146.96|144.16|146.83|144.03|0
1652230290000|2022-05-11 00:51:30|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1652230300000|2022-05-11 00:51:40|147.02|144.22|147.02|144.22|147.02|144.22|147.02|144.22|0
1652230310000|2022-05-11 00:51:50|146.96|144.16|146.96|144.16|147.09|144.29|146.96|144.16|0
1652230320000|2022-05-11 00:52:00|147.09|144.29|146.83|144.03|147.09|144.29|146.83|144.03|0
1652230330000|2022-05-11 00:52:10|146.89|144.09|147.09|144.29|147.09|144.29|146.89|144.09|0
1652230340000|2022-05-11 00:52:20|146.96|144.16|146.96|144.16|146.96|144.16|146.96|144.16|0
1652230350000|2022-05-11 00:52:30|146.83|144.03|146.83|144.03|146.83|144.03|146.83|144.03|0
1652230360000|2022-05-11 00:52:40|146.96|144.16|146.89|144.09|146.96|144.16|146.89|144.09|0
1652230370000|2022-05-11 00:52:50|146.77|143.97|147.09|144.29|147.09|144.29|146.77|143.97|0
1652230380000|2022-05-11 00:53:00|147.22|144.42|147.47|144.67|147.47|144.67|147.22|144.42|0
1652230390000|2022-05-11 00:53:10|147.53|144.73|147.34|144.54|147.53|144.73|147.34|144.54|0
1652230400000|2022-05-11 00:53:20|146.83|144.03|146.83|144.03|146.83|144.03|146.7|143.9|0
1652230410000|2022-05-11 00:53:30|146.7|143.9|146.83|144.03|146.83|144.03|146.7|143.9|0
1652230420000|2022-05-11 00:53:40|146.96|144.16|147.09|144.29|147.09|144.29|146.96|144.16|0
1652230430000|2022-05-11 00:53:50|147.21|144.41|147.34|144.54|147.34|144.54|147.21|144.41|0
1652230440000|2022-05-11 00:54:00|147.47|144.67|147.73|144.93|147.73|144.93|147.47|144.67|0
1652230450000|2022-05-11 00:54:10|147.86|145.06|147.73|144.93|147.86|145.06|147.73|144.93|0
1652230460000|2022-05-11 00:54:20|147.6|144.8|147.47|144.67|147.73|144.93|147.4|144.6|0
1652230470000|2022-05-11 00:54:30|147.6|144.8|147.73|144.93|147.73|144.93|147.6|144.8|0
1652230490000|2022-05-11 00:54:50|147.66|144.86|147.73|144.93|147.73|144.93|147.66|144.86|0
1652230500000|2022-05-11 00:55:00|147.66|144.86|147.73|144.93|147.73|144.93|147.66|144.86|0
1652230510000|2022-05-11 00:55:10|147.92|145.12|148.11|145.31|148.11|145.31|147.92|145.12|0
1652230520000|2022-05-11 00:55:20|148.43|145.63|148.5|145.7|148.63|145.83|148.43|145.63|0
1652230530000|2022-05-11 00:55:30|148.37|145.57|148.62|145.82|148.62|145.82|148.37|145.57|0
1652230540000|2022-05-11 00:55:40|148.56|145.76|148.56|145.76|148.56|145.76|148.56|145.76|0
1652230550000|2022-05-11 00:55:50|148.69|145.89|148.75|145.95|148.75|145.95|148.62|145.82|0
1652230560000|2022-05-11 00:56:00|148.62|145.82|148.62|145.82|148.62|145.82|148.62|145.82|0
1652230570000|2022-05-11 00:56:10|148.75|145.95|148.88|146.08|148.88|146.08|148.75|145.95|0
1652230580000|2022-05-11 00:56:20|149.01|146.21|149.27|146.47|149.27|146.47|149.01|146.21|0
1652230590000|2022-05-11 00:56:30|149.66|146.86|149.79|146.99|149.79|146.99|149.66|146.86|0
1652230600000|2022-05-11 00:56:40|149.98|147.18|149.79|146.99|150.04|147.24|149.79|146.99|0
1652230610000|2022-05-11 00:56:50|149.85|147.05|149.53|146.73|149.85|147.05|149.53|146.73|0
1652230620000|2022-05-11 00:57:00|149.4|146.6|149.66|146.86|149.66|146.86|149.4|146.6|0
1652230630000|2022-05-11 00:57:10|149.53|146.73|149.4|146.6|149.53|146.73|149.4|146.6|0
1652230640000|2022-05-11 00:57:20|149.27|146.47|149.27|146.47|149.27|146.47|149.27|146.47|0
1652230650000|2022-05-11 00:57:30|149.14|146.34|148.88|146.08|149.14|146.34|148.88|146.08|0
1652230660000|2022-05-11 00:57:40|148.75|145.95|148.94|146.14|148.94|146.14|148.75|145.95|0
1652230670000|2022-05-11 00:57:50|148.88|146.08|148.88|146.08|148.94|146.14|148.88|146.08|0
1652230680000|2022-05-11 00:58:00|148.94|146.14|148.94|146.14|148.94|146.14|148.88|146.08|0
1652230690000|2022-05-11 00:58:10|149.01|146.21|149.27|146.47|149.27|146.47|149.01|146.21|0
1652230700000|2022-05-11 00:58:20|149.01|146.21|148.81|146.01|149.07|146.27|148.81|146.01|0
1652230710000|2022-05-11 00:58:30|148.75|145.95|148.42|145.62|148.75|145.95|148.42|145.62|0
1652230720000|2022-05-11 00:58:40|148.36|145.56|148.3|145.5|148.36|145.56|148.23|145.43|0
1652230730000|2022-05-11 00:58:50|148.36|145.56|148.68|145.88|148.68|145.88|148.23|145.43|0
1652230740000|2022-05-11 00:59:00|148.62|145.82|148.55|145.75|148.62|145.82|148.49|145.69|0
1652230750000|2022-05-11 00:59:10|148.62|145.82|148.55|145.75|148.62|145.82|148.55|145.75|0
1652230760000|2022-05-11 00:59:20|148.68|145.88|148.68|145.88|148.68|145.88|148.62|145.82|0
1652230770000|2022-05-11 00:59:30|148.75|145.95|148.81|146.01|148.81|146.01|148.75|145.95|0
1652230780000|2022-05-11 00:59:40|148.88|146.08|148.55|145.75|148.88|146.08|148.55|145.75|0
1652230790000|2022-05-11 00:59:50|148.49|145.69|148.36|145.56|148.62|145.82|148.36|145.56|0
1652230800000|2022-05-11 01:00:00|148.29|145.49|148.42|145.62|148.49|145.69|148.29|145.49|0
1652230810000|2022-05-11 01:00:10|148.36|145.56|148.23|145.43|148.36|145.56|148.23|145.43|0
1652230820000|2022-05-11 01:00:20|148.36|145.56|147.65|144.85|148.36|145.56|147.65|144.85|0
1652230830000|2022-05-11 01:00:30|147.59|144.79|147.59|144.79|147.72|144.92|147.59|144.79|0
1652230840000|2022-05-11 01:00:40|147.46|144.66|147.52|144.72|147.52|144.72|147.46|144.66|0
1652230850000|2022-05-11 01:00:50|147.59|144.79|147.91|145.11|147.91|145.11|147.59|144.79|0
1652230860000|2022-05-11 01:01:00|147.85|145.05|147.72|144.92|147.91|145.11|147.72|144.92|0
1652230870000|2022-05-11 01:01:10|147.59|144.79|147.2|144.4|147.59|144.79|147.2|144.4|0
1652230880000|2022-05-11 01:01:20|147.39|144.59|147.52|144.72|147.59|144.79|147.39|144.59|0
1652230890000|2022-05-11 01:01:30|147.27|144.47|147.65|144.85|147.72|144.92|147.27|144.47|0
1652230900000|2022-05-11 01:01:40|147.27|144.47|147.2|144.4|147.27|144.47|147.14|144.34|0
1652230910000|2022-05-11 01:01:50|147.26|144.46|147.26|144.46|147.33|144.53|147.26|144.46|0
1652230920000|2022-05-11 01:02:00|147.2|144.4|146.31|143.51|147.2|144.4|146.31|143.51|0
1652230930000|2022-05-11 01:02:10|146.44|143.64|146.44|143.64|146.44|143.64|146.44|143.64|0
1652230940000|2022-05-11 01:02:20|146.56|143.76|146.69|143.89|146.69|143.89|146.44|143.64|0
1652230950000|2022-05-11 01:02:30|146.82|144.02|146.69|143.89|146.82|144.02|146.69|143.89|0
1652230960000|2022-05-11 01:02:40|146.82|144.02|146.88|144.08|146.88|144.08|146.82|144.02|0
1652230970000|2022-05-11 01:02:50|147.26|144.46|147.07|144.27|147.26|144.46|147.07|144.27|0
1652230980000|2022-05-11 01:03:00|147.2|144.4|147.2|144.4|147.33|144.53|147.2|144.4|0
1652230990000|2022-05-11 01:03:10|147.33|144.53|147.33|144.53|147.33|144.53|147.33|144.53|0
1652231000000|2022-05-11 01:03:20|147.59|144.79|147.33|144.53|147.59|144.79|147.2|144.4|0
1652231010000|2022-05-11 01:03:30|147.2|144.4|147.33|144.53|147.33|144.53|147.2|144.4|0
1652231020000|2022-05-11 01:03:40|147.2|144.4|147.2|144.4|147.2|144.4|147.2|144.4|0
1652231030000|2022-05-11 01:03:50|147.33|144.53|147.46|144.66|147.59|144.79|147.33|144.53|0
1652231040000|2022-05-11 01:04:00|147.33|144.53|147.33|144.53|147.33|144.53|147.33|144.53|0
1652231050000|2022-05-11 01:04:10|147.52|144.72|147.97|145.17|147.97|145.17|147.52|144.72|0
1652231060000|2022-05-11 01:04:20|148.03|145.23|147.97|145.17|148.03|145.23|147.84|145.04|0
1652231070000|2022-05-11 01:04:30|148.03|145.23|147.97|145.17|148.03|145.23|147.97|145.17|0
1652231080000|2022-05-11 01:04:40|147.9|145.1|147.97|145.17|148.1|145.3|147.9|145.1|0
1652231090000|2022-05-11 01:04:50|147.84|145.04|148.03|145.23|148.03|145.23|147.84|145.04|0
1652231100000|2022-05-11 01:05:00|148.1|145.3|147.71|144.91|148.1|145.3|147.71|144.91|0
1652231110000|2022-05-11 01:05:10|147.77|144.97|147.97|145.17|147.97|145.17|147.77|144.97|0
1652231120000|2022-05-11 01:05:20|148.23|145.43|148.23|145.43|148.35|145.55|148.23|145.43|0
1652231130000|2022-05-11 01:05:30|148.1|145.3|148.03|145.23|148.1|145.3|148.03|145.23|0
1652231140000|2022-05-11 01:05:40|147.97|145.17|147.97|145.17|147.97|145.17|147.84|145.04|0
1652231150000|2022-05-11 01:05:50|148.03|145.23|148.1|145.3|148.1|145.3|148.03|145.23|0
1652231160000|2022-05-11 01:06:00|148.16|145.36|148.35|145.55|148.41|145.61|148.16|145.36|0
1652231170000|2022-05-11 01:06:10|148.22|145.42|148.16|145.36|148.22|145.42|148.16|145.36|0
1652231180000|2022-05-11 01:06:20|148.22|145.42|148.22|145.42|148.22|145.42|148.22|145.42|0
1652231190000|2022-05-11 01:06:30|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1652231200000|2022-05-11 01:06:40|147.97|145.17|147.84|145.04|147.97|145.17|147.84|145.04|0
1652231210000|2022-05-11 01:06:50|147.71|144.91|147.58|144.78|147.77|144.97|147.58|144.78|0
1652231220000|2022-05-11 01:07:00|147.51|144.71|147.39|144.59|147.51|144.71|147.39|144.59|0
1652231230000|2022-05-11 01:07:10|147.45|144.65|147.58|144.78|147.58|144.78|147.39|144.59|0
1652231240000|2022-05-11 01:07:20|147.2|144.4|147.39|144.59|147.39|144.59|147.2|144.4|0
1652231250000|2022-05-11 01:07:30|147.45|144.65|147.58|144.78|147.58|144.78|147.45|144.65|0
1652231260000|2022-05-11 01:07:40|147.71|144.91|147.77|144.97|147.9|145.1|147.71|144.91|0
1652231270000|2022-05-11 01:07:50|147.84|145.04|147.71|144.91|147.84|145.04|147.71|144.91|0
1652231280000|2022-05-11 01:08:00|147.77|144.97|147.71|144.91|147.77|144.97|147.71|144.91|0
1652231290000|2022-05-11 01:08:10|147.51|144.71|147.07|144.27|147.51|144.71|147.07|144.27|0
1652231300000|2022-05-11 01:08:20|147.13|144.33|147.19|144.39|147.26|144.46|147.13|144.33|0
1652231310000|2022-05-11 01:08:30|147.45|144.65|147.45|144.65|147.45|144.65|147.45|144.65|0
1652231320000|2022-05-11 01:08:40|147.38|144.58|147.45|144.65|147.45|144.65|147.38|144.58|0
1652231330000|2022-05-11 01:08:50|147.32|144.52|147.38|144.58|147.45|144.65|147.32|144.52|0
1652231340000|2022-05-11 01:09:00|147.45|144.65|147.45|144.65|147.58|144.78|147.45|144.65|0
1652231350000|2022-05-11 01:09:10|147.51|144.71|147.32|144.52|147.51|144.71|147.32|144.52|0
1652231360000|2022-05-11 01:09:20|147.19|144.39|147.13|144.33|147.19|144.39|147.13|144.33|0
1652231370000|2022-05-11 01:09:30|147.19|144.39|147.32|144.52|147.32|144.52|147.19|144.39|0
1652231380000|2022-05-11 01:09:40|147.38|144.58|147.32|144.52|147.38|144.58|147.32|144.52|0
1652231390000|2022-05-11 01:09:50|147.06|144.26|147.06|144.26|147.13|144.33|147.06|144.26|0
1652231400000|2022-05-11 01:10:00|147.25|144.45|147.06|144.26|147.25|144.45|147.06|144.26|0
1652231410000|2022-05-11 01:10:10|147|144.2|146.68|143.88|147|144.2|146.68|143.88|0
1652231420000|2022-05-11 01:10:20|146.81|144.01|146.81|144.01|146.81|144.01|146.81|144.01|0
1652231430000|2022-05-11 01:10:30|146.68|143.88|146.68|143.88|146.68|143.88|146.17|143.37|0
1652231440000|2022-05-11 01:10:40|146.74|143.94|146.74|143.94|146.81|144.01|146.74|143.94|0
1652231450000|2022-05-11 01:10:50|146.93|144.13|146.87|144.07|147.06|144.26|146.87|144.07|0
1652231460000|2022-05-11 01:11:00|146.93|144.13|146.93|144.13|147|144.2|146.93|144.13|0
1652231470000|2022-05-11 01:11:10|146.81|144.01|146.93|144.13|146.93|144.13|146.81|144.01|0
1652231480000|2022-05-11 01:11:20|147|144.2|147.19|144.39|147.19|144.39|146.87|144.07|0
1652231490000|2022-05-11 01:11:30|147.12|144.32|147.06|144.26|147.12|144.32|147.06|144.26|0
1652231500000|2022-05-11 01:11:40|146.87|144.07|146.93|144.13|146.93|144.13|146.87|144.07|0
1652231510000|2022-05-11 01:11:50|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1652231520000|2022-05-11 01:12:00|146.68|143.88|146.68|143.88|146.68|143.88|146.68|143.88|0
1652231530000|2022-05-11 01:12:10|146.42|143.62|146.23|143.43|146.42|143.62|146.23|143.43|0
1652231540000|2022-05-11 01:12:20|146.29|143.49|146.42|143.62|146.42|143.62|146.29|143.49|0
1652231550000|2022-05-11 01:12:30|146.48|143.68|146.29|143.49|146.48|143.68|146.17|143.37|0
1652231560000|2022-05-11 01:12:40|146.35|143.55|146.42|143.62|146.42|143.62|146.35|143.55|0
1652231570000|2022-05-11 01:12:50|146.29|143.49|146.17|143.37|146.35|143.55|146.17|143.37|0
1652231580000|2022-05-11 01:13:00|146.48|143.68|146.55|143.75|146.55|143.75|146.48|143.68|0
1652231590000|2022-05-11 01:13:10|146.74|143.94|146.8|144|146.8|144|146.74|143.94|0
1652231600000|2022-05-11 01:13:20|146.74|143.94|146.8|144|146.8|144|146.74|143.94|0
1652231610000|2022-05-11 01:13:30|146.74|143.94|146.93|144.13|146.93|144.13|146.74|143.94|0
1652231620000|2022-05-11 01:13:40|146.99|144.19|146.86|144.06|146.99|144.19|146.8|144|0
1652231630000|2022-05-11 01:13:50|146.8|144|146.99|144.19|146.99|144.19|146.8|144|0
1652231640000|2022-05-11 01:14:00|146.93|144.13|146.99|144.19|146.99|144.19|146.93|144.13|0
1652231650000|2022-05-11 01:14:10|146.93|144.13|146.93|144.13|146.99|144.19|146.93|144.13|0
1652231660000|2022-05-11 01:14:20|146.74|143.94|146.55|143.75|146.74|143.94|146.55|143.75|0
1652231670000|2022-05-11 01:14:30|146.35|143.55|146.35|143.55|146.35|143.55|146.35|143.55|0
1652231680000|2022-05-11 01:14:40|146.42|143.62|146.67|143.87|146.67|143.87|146.42|143.62|0
1652231690000|2022-05-11 01:14:50|146.55|143.75|146.61|143.81|146.61|143.81|146.55|143.75|0
1652231700000|2022-05-11 01:15:00|146.55|143.75|146.73|143.93|146.73|143.93|146.55|143.75|0
1652231710000|2022-05-11 01:15:10|146.8|144|146.86|144.06|146.86|144.06|146.8|144|0
1652231720000|2022-05-11 01:15:20|146.8|144|146.86|144.06|146.86|144.06|146.8|144|0
1652231730000|2022-05-11 01:15:30|146.93|144.13|146.99|144.19|146.99|144.19|146.93|144.13|0
1652231740000|2022-05-11 01:15:40|147.06|144.26|147.18|144.38|147.31|144.51|147.06|144.26|0
1652231750000|2022-05-11 01:15:50|147.12|144.32|147.06|144.26|147.12|144.32|146.99|144.19|0
1652231760000|2022-05-11 01:16:00|147.12|144.32|147.44|144.64|147.44|144.64|147.12|144.32|0
1652231770000|2022-05-11 01:16:10|147.31|144.51|147.57|144.77|147.57|144.77|147.31|144.51|0
1652231780000|2022-05-11 01:16:20|147.44|144.64|147.7|144.9|147.7|144.9|147.44|144.64|0
1652231790000|2022-05-11 01:16:30|147.57|144.77|147.7|144.9|147.7|144.9|147.57|144.77|0
1652231800000|2022-05-11 01:16:40|147.63|144.83|147.37|144.57|147.63|144.83|147.37|144.57|0
1652231810000|2022-05-11 01:16:50|147.31|144.51|147.5|144.7|147.5|144.7|147.31|144.51|0
1652231820000|2022-05-11 01:17:00|147.57|144.77|147.82|145.02|147.82|145.02|147.57|144.77|0
1652231830000|2022-05-11 01:17:10|148.01|145.21|147.95|145.15|148.08|145.28|147.95|145.15|0
1652231840000|2022-05-11 01:17:20|147.88|145.08|147.82|145.02|147.88|145.08|147.82|145.02|0
1652231850000|2022-05-11 01:17:30|147.69|144.89|147.82|145.02|147.82|145.02|147.69|144.89|0
1652231860000|2022-05-11 01:17:40|147.69|144.89|147.69|144.89|147.69|144.89|147.69|144.89|0
1652231870000|2022-05-11 01:17:50|147.76|144.96|147.88|145.08|147.88|145.08|147.76|144.96|0
1652231880000|2022-05-11 01:18:00|147.95|145.15|147.88|145.08|147.95|145.15|147.88|145.08|0
1652231890000|2022-05-11 01:18:10|147.95|145.15|148.21|145.41|148.21|145.41|147.95|145.15|0
1652231900000|2022-05-11 01:18:20|148.34|145.54|148.85|146.05|148.85|146.05|148.34|145.54|0
1652231910000|2022-05-11 01:18:30|148.78|145.98|148.85|146.05|148.98|146.18|148.78|145.98|0
1652231920000|2022-05-11 01:18:40|149.04|146.24|148.98|146.18|149.04|146.24|148.98|146.18|0
1652231930000|2022-05-11 01:18:50|148.91|146.11|148.85|146.05|148.98|146.18|148.85|146.05|0
1652231940000|2022-05-11 01:19:00|148.78|145.98|148.78|145.98|148.78|145.98|148.65|145.85|0
1652231950000|2022-05-11 01:19:10|148.65|145.85|148.72|145.92|148.85|146.05|148.65|145.85|0
1652231960000|2022-05-11 01:19:20|148.53|145.73|148.72|145.92|148.72|145.92|148.53|145.73|0
1652231970000|2022-05-11 01:19:30|148.91|146.11|148.85|146.05|148.91|146.11|148.85|146.05|0
1652231980000|2022-05-11 01:19:40|148.98|146.18|149.04|146.24|149.11|146.31|148.98|146.18|0
1652231990000|2022-05-11 01:19:50|149.11|146.31|148.72|145.92|149.11|146.31|148.72|145.92|0
1652232000000|2022-05-11 01:20:00|148.98|146.18|148.85|146.05|148.98|146.18|148.85|146.05|0
1652232010000|2022-05-11 01:20:10|148.91|146.11|149.04|146.24|149.04|146.24|148.72|145.92|0
1652232020000|2022-05-11 01:20:20|148.98|146.18|149.04|146.24|149.04|146.24|148.98|146.18|0
1652232030000|2022-05-11 01:20:30|148.98|146.18|148.98|146.18|149.11|146.31|148.85|146.05|0
1652232040000|2022-05-11 01:20:40|149.11|146.31|149.11|146.31|149.24|146.44|149.11|146.31|0
1652232050000|2022-05-11 01:20:50|149.04|146.24|149.17|146.37|149.17|146.37|149.04|146.24|0
1652232060000|2022-05-11 01:21:00|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1652232070000|2022-05-11 01:21:10|149.23|146.43|149.49|146.69|149.49|146.69|149.11|146.31|0
1652232080000|2022-05-11 01:21:20|149.75|146.95|149.68|146.88|149.81|147.01|149.68|146.88|0
1652232090000|2022-05-11 01:21:30|149.62|146.82|149.81|147.01|149.81|147.01|149.62|146.82|0
1652232100000|2022-05-11 01:21:40|150.01|147.21|150.07|147.27|150.07|147.27|150.01|147.21|0
1652232110000|2022-05-11 01:21:50|150.14|147.34|150.01|147.21|150.14|147.34|150.01|147.21|0
1652232120000|2022-05-11 01:22:00|150.07|147.27|150.01|147.21|150.07|147.27|150.01|147.21|0
1652232130000|2022-05-11 01:22:10|149.94|147.14|150.14|147.34|150.14|147.34|149.94|147.14|0
1652232140000|2022-05-11 01:22:20|150.01|147.21|150.07|147.27|150.14|147.34|150.01|147.21|0
1652232150000|2022-05-11 01:22:30|150.01|147.21|150.4|147.6|150.4|147.6|150.01|147.21|0
1652232160000|2022-05-11 01:22:40|150.66|147.86|150.98|148.18|150.98|148.18|150.66|147.86|0
1652232170000|2022-05-11 01:22:50|151.05|148.25|151.44|148.64|151.44|148.64|151.05|148.25|0
1652232180000|2022-05-11 01:23:00|151.57|148.77|151.24|148.44|151.57|148.77|151.18|148.38|0
1652232190000|2022-05-11 01:23:10|151.05|148.25|151.05|148.25|151.18|148.38|151.05|148.25|0
1652232200000|2022-05-11 01:23:20|151.18|148.38|151.18|148.38|151.18|148.38|150.98|148.18|0
1652232210000|2022-05-11 01:23:30|151.05|148.25|151.05|148.25|151.11|148.31|151.05|148.25|0
1652232220000|2022-05-11 01:23:40|151.11|148.31|150.79|147.99|151.11|148.31|150.79|147.99|0
1652232230000|2022-05-11 01:23:50|150.66|147.86|150.66|147.86|150.66|147.86|150.66|147.86|0
1652232240000|2022-05-11 01:24:00|150.59|147.79|151.05|148.25|151.05|148.25|150.59|147.79|0
1652232250000|2022-05-11 01:24:10|150.92|148.12|151.5|148.7|151.5|148.7|150.92|148.12|0
1652232260000|2022-05-11 01:24:20|151.57|148.77|151.5|148.7|151.57|148.77|151.5|148.7|0
1652232270000|2022-05-11 01:24:30|151.57|148.77|151.57|148.77|151.57|148.77|151.44|148.64|0
1652232280000|2022-05-11 01:24:40|151.44|148.64|151.3|148.5|151.44|148.64|151.3|148.5|0
1652232290000|2022-05-11 01:24:50|151.43|148.63|151.3|148.5|151.43|148.63|151.3|148.5|0
1652232300000|2022-05-11 01:25:00|151.37|148.57|151.17|148.37|151.37|148.57|151.17|148.37|0
1652232310000|2022-05-11 01:25:10|151.04|148.24|151.17|148.37|151.17|148.37|151.04|148.24|0
1652232330000|2022-05-11 01:25:30|151.11|148.31|150.98|148.18|151.17|148.37|150.98|148.18|0
1652232340000|2022-05-11 01:25:40|150.91|148.11|150.98|148.18|151.04|148.24|150.91|148.11|0
1652232350000|2022-05-11 01:25:50|150.91|148.11|150.78|147.98|150.91|148.11|150.78|147.98|0
1652232360000|2022-05-11 01:26:00|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1652232370000|2022-05-11 01:26:10|150.78|147.98|151.17|148.37|151.17|148.37|150.78|147.98|0
1652232380000|2022-05-11 01:26:20|151.36|148.56|151.3|148.5|151.36|148.56|151.3|148.5|0
1652232390000|2022-05-11 01:26:30|151.17|148.37|150.91|148.11|151.17|148.37|150.91|148.11|0
1652232400000|2022-05-11 01:26:40|151.17|148.37|151.17|148.37|151.17|148.37|151.1|148.3|0
1652232410000|2022-05-11 01:26:50|151.23|148.43|151.17|148.37|151.23|148.43|151.17|148.37|0
1652232420000|2022-05-11 01:27:00|151.23|148.43|151.04|148.24|151.23|148.43|151.04|148.24|0
1652232430000|2022-05-11 01:27:10|151.17|148.37|151.17|148.37|151.17|148.37|151.1|148.3|0
1652232440000|2022-05-11 01:27:20|151.3|148.5|151.36|148.56|151.43|148.63|151.3|148.5|0
1652232450000|2022-05-11 01:27:30|151.3|148.5|151.17|148.37|151.3|148.5|151.17|148.37|0
1652232460000|2022-05-11 01:27:40|151.23|148.43|151.1|148.3|151.23|148.43|151.1|148.3|0
1652232470000|2022-05-11 01:27:50|151.17|148.37|151.17|148.37|151.17|148.37|151.17|148.37|0
1652232480000|2022-05-11 01:28:00|151.3|148.5|151.56|148.76|151.56|148.76|151.3|148.5|0
1652232490000|2022-05-11 01:28:10|151.69|148.89|151.69|148.89|151.69|148.89|151.69|148.89|0
1652232500000|2022-05-11 01:28:20|151.75|148.95|151.82|149.02|151.82|149.02|151.69|148.89|0
1652232510000|2022-05-11 01:28:30|151.75|148.95|151.62|148.82|151.75|148.95|151.62|148.82|0
1652232520000|2022-05-11 01:28:40|151.69|148.89|151.75|148.95|151.75|148.95|151.56|148.76|0
1652232530000|2022-05-11 01:28:50|151.69|148.89|151.62|148.82|151.69|148.89|151.62|148.82|0
1652232540000|2022-05-11 01:29:00|151.56|148.76|151.69|148.89|151.69|148.89|151.56|148.76|0
1652232550000|2022-05-11 01:29:10|151.88|149.08|152.08|149.28|152.08|149.28|151.88|149.08|0
1652232560000|2022-05-11 01:29:20|151.95|149.15|151.88|149.08|151.95|149.15|151.88|149.08|0
1652232570000|2022-05-11 01:29:30|151.82|149.02|151.75|148.95|151.82|149.02|151.69|148.89|0
1652232580000|2022-05-11 01:29:40|151.82|149.02|151.75|148.95|151.82|149.02|151.69|148.89|0
1652232590000|2022-05-11 01:29:50|151.82|149.02|151.88|149.08|151.88|149.08|151.82|149.02|0
1652232600000|2022-05-11 01:30:00|152.08|149.28|151.88|149.08|152.08|149.28|151.88|149.08|0
1652232610000|2022-05-11 01:30:10|151.69|148.89|151.69|148.89|151.75|148.95|151.69|148.89|0
1652232620000|2022-05-11 01:30:20|151.56|148.76|151.69|148.89|151.75|148.95|151.56|148.76|0
1652232630000|2022-05-11 01:30:30|151.62|148.82|151.82|149.02|151.95|149.15|151.62|148.82|0
1652232640000|2022-05-11 01:30:40|151.88|149.08|152.21|149.41|152.21|149.41|151.88|149.08|0
1652232650000|2022-05-11 01:30:50|152.34|149.54|152.47|149.67|152.6|149.8|152.34|149.54|0
1652232660000|2022-05-11 01:31:00|152.73|149.93|152.73|149.93|152.73|149.93|152.6|149.8|0
1652232670000|2022-05-11 01:31:10|152.66|149.86|152.73|149.93|152.73|149.93|152.66|149.86|0
1652232680000|2022-05-11 01:31:20|152.53|149.73|152.21|149.41|152.53|149.73|152.08|149.28|0
1652232690000|2022-05-11 01:31:30|152.14|149.34|152.14|149.34|152.47|149.67|152.14|149.34|0
1652232700000|2022-05-11 01:31:40|151.82|149.02|152.01|149.21|152.01|149.21|151.69|148.89|0
1652232710000|2022-05-11 01:31:50|151.88|149.08|151.56|148.76|151.88|149.08|151.56|148.76|0
1652232720000|2022-05-11 01:32:00|151.49|148.69|151.69|148.89|151.88|149.08|151.49|148.69|0
1652232730000|2022-05-11 01:32:10|151.55|148.75|151.03|148.23|151.55|148.75|151.03|148.23|0
1652232740000|2022-05-11 01:32:20|151.16|148.36|151.55|148.75|151.55|148.75|151.16|148.36|0
1652232750000|2022-05-11 01:32:30|151.42|148.62|151.29|148.49|151.42|148.62|151.29|148.49|0
1652232760000|2022-05-11 01:32:40|151.16|148.36|151.23|148.43|151.23|148.43|151.16|148.36|0
1652232770000|2022-05-11 01:32:50|151.16|148.36|151.42|148.62|151.42|148.62|151.03|148.23|0
1652232780000|2022-05-11 01:33:00|151.49|148.69|151.55|148.75|151.55|148.75|151.42|148.62|0
1652232790000|2022-05-11 01:33:10|151.49|148.69|151.03|148.23|151.49|148.69|151.03|148.23|0
1652232800000|2022-05-11 01:33:20|150.96|148.16|151.03|148.23|151.03|148.23|150.77|147.97|0
1652232820000|2022-05-11 01:33:40|151.09|148.29|151.42|148.62|151.42|148.62|151.09|148.29|0
1652232830000|2022-05-11 01:33:50|151.29|148.49|151.29|148.49|151.35|148.55|151.16|148.36|0
1652232840000|2022-05-11 01:34:00|151.16|148.36|151.16|148.36|151.22|148.42|151.16|148.36|0
1652232850000|2022-05-11 01:34:10|151.22|148.42|150.96|148.16|151.22|148.42|150.9|148.1|0
1652232860000|2022-05-11 01:34:20|151.03|148.23|151.03|148.23|151.09|148.29|151.03|148.23|0
1652232870000|2022-05-11 01:34:30|151.16|148.36|151.16|148.36|151.16|148.36|151.16|148.36|0
1652232890000|2022-05-11 01:34:50|151.35|148.55|151.29|148.49|151.35|148.55|151.29|148.49|0
1652232900000|2022-05-11 01:35:00|151.42|148.62|151.61|148.81|151.61|148.81|151.42|148.62|0
1652232910000|2022-05-11 01:35:10|151.55|148.75|151.55|148.75|151.55|148.75|151.42|148.62|0
1652232920000|2022-05-11 01:35:20|151.42|148.62|151.16|148.36|151.42|148.62|151.16|148.36|0
1652232930000|2022-05-11 01:35:30|150.9|148.1|150.9|148.1|150.9|148.1|150.83|148.03|0
1652232940000|2022-05-11 01:35:40|150.77|147.97|150.9|148.1|150.9|148.1|150.51|147.71|0
1652232950000|2022-05-11 01:35:50|150.64|147.84|150.51|147.71|150.64|147.84|150.51|147.71|0
1652232960000|2022-05-11 01:36:00|150.44|147.64|150.25|147.45|150.51|147.71|150.25|147.45|0
1652232970000|2022-05-11 01:36:10|150.38|147.58|150.31|147.51|150.38|147.58|150.31|147.51|0
1652232980000|2022-05-11 01:36:20|150.25|147.45|150.38|147.58|150.38|147.58|150.25|147.45|0
1652232990000|2022-05-11 01:36:30|150.44|147.64|150.44|147.64|150.44|147.64|150.44|147.64|0
1652233000000|2022-05-11 01:36:40|150.51|147.71|150.12|147.32|150.51|147.71|150.12|147.32|0
1652233010000|2022-05-11 01:36:50|150.05|147.25|149.86|147.06|150.05|147.25|149.79|146.99|0
1652233020000|2022-05-11 01:37:00|149.99|147.19|150.12|147.32|150.12|147.32|149.99|147.19|0
1652233030000|2022-05-11 01:37:10|150.38|147.58|150.25|147.45|150.38|147.58|150.18|147.38|0
1652233040000|2022-05-11 01:37:20|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1652233050000|2022-05-11 01:37:30|150.64|147.84|150.77|147.97|150.9|148.1|150.64|147.84|0
1652233060000|2022-05-11 01:37:40|150.83|148.03|151.03|148.23|151.03|148.23|150.83|148.03|0
1652233070000|2022-05-11 01:37:50|150.96|148.16|151.03|148.23|151.03|148.23|150.96|148.16|0
1652233080000|2022-05-11 01:38:00|150.96|148.16|150.9|148.1|151.03|148.23|150.9|148.1|0
1652233090000|2022-05-11 01:38:10|150.83|148.03|150.83|148.03|150.9|148.1|150.83|148.03|0
1652233100000|2022-05-11 01:38:20|150.7|147.9|150.64|147.84|150.7|147.9|150.64|147.84|0
1652233110000|2022-05-11 01:38:30|150.7|147.9|151.03|148.23|151.03|148.23|150.7|147.9|0
1652233120000|2022-05-11 01:38:40|151.16|148.36|151.29|148.49|151.35|148.55|151.16|148.36|0
1652233130000|2022-05-11 01:38:50|151.55|148.75|151.42|148.62|151.55|148.75|151.42|148.62|0
1652233140000|2022-05-11 01:39:00|151.55|148.75|151.42|148.62|151.55|148.75|151.42|148.62|0
1652233150000|2022-05-11 01:39:10|151.41|148.61|151.55|148.75|151.55|148.75|151.41|148.61|0
1652233160000|2022-05-11 01:39:20|151.81|149.01|151.81|149.01|151.81|149.01|151.81|149.01|0
1652233170000|2022-05-11 01:39:30|151.68|148.88|151.68|148.88|151.68|148.88|151.68|148.88|0
1652233180000|2022-05-11 01:39:40|151.74|148.94|151.67|148.87|151.74|148.94|151.67|148.87|0
1652233190000|2022-05-11 01:39:50|151.54|148.74|151.41|148.61|151.54|148.74|151.41|148.61|0
1652233200000|2022-05-11 01:40:00|151.67|148.87|152|149.2|152|149.2|151.67|148.87|0
1652233210000|2022-05-11 01:40:10|151.8|149|152.2|149.4|152.2|149.4|151.8|149|0
1652233220000|2022-05-11 01:40:20|152.59|149.79|152.59|149.79|152.72|149.92|152.59|149.79|0
1652233240000|2022-05-11 01:40:40|152.33|149.53|152.2|149.4|152.46|149.66|152.2|149.4|0
1652233250000|2022-05-11 01:40:50|152.13|149.33|152.2|149.4|152.2|149.4|152.06|149.26|0
1652233260000|2022-05-11 01:41:00|152.33|149.53|152.33|149.53|152.33|149.53|152.33|149.53|0
1652233280000|2022-05-11 01:41:20|152.26|149.46|152.26|149.46|152.26|149.46|152.06|149.26|0
1652233290000|2022-05-11 01:41:30|152.33|149.53|152.33|149.53|152.33|149.53|152.19|149.39|0
1652233300000|2022-05-11 01:41:40|152.26|149.46|152.33|149.53|152.33|149.53|152.19|149.39|0
1652233310000|2022-05-11 01:41:50|152.39|149.59|152.72|149.92|152.72|149.92|152.39|149.59|0
1652233320000|2022-05-11 01:42:00|152.59|149.79|152.72|149.92|152.72|149.92|152.59|149.79|0
1652233330000|2022-05-11 01:42:10|152.59|149.79|152.59|149.79|152.59|149.79|152.59|149.79|0
1652233340000|2022-05-11 01:42:20|152.65|149.85|152.65|149.85|152.65|149.85|152.65|149.85|0
1652233350000|2022-05-11 01:42:30|152.59|149.79|152.45|149.65|152.59|149.79|152.45|149.65|0
1652233360000|2022-05-11 01:42:40|152.59|149.79|152.72|149.92|152.72|149.92|152.59|149.79|0
1652233370000|2022-05-11 01:42:50|152.52|149.72|152.39|149.59|152.52|149.72|152.39|149.59|0
1652233380000|2022-05-11 01:43:00|152.19|149.39|152.26|149.46|152.26|149.46|152.19|149.39|0
1652233390000|2022-05-11 01:43:10|152.19|149.39|152.32|149.52|152.32|149.52|152.19|149.39|0
1652233410000|2022-05-11 01:43:30|152.19|149.39|152.06|149.26|152.19|149.39|152.06|149.26|0
1652233420000|2022-05-11 01:43:40|152.19|149.39|152.19|149.39|152.19|149.39|152.19|149.39|0
1652233430000|2022-05-11 01:43:50|152.32|149.52|152.25|149.45|152.32|149.52|152.19|149.39|0
1652233440000|2022-05-11 01:44:00|152.19|149.39|152.19|149.39|152.19|149.39|152.06|149.26|0
1652233450000|2022-05-11 01:44:10|152.12|149.32|152.19|149.39|152.19|149.39|152.12|149.32|0
1652233460000|2022-05-11 01:44:20|152.25|149.45|152.19|149.39|152.32|149.52|152.19|149.39|0
1652233470000|2022-05-11 01:44:30|152.06|149.26|152.12|149.32|152.12|149.32|152.06|149.26|0
1652233480000|2022-05-11 01:44:40|152.06|149.26|152.71|149.91|152.71|149.91|152.06|149.26|0
1652233490000|2022-05-11 01:44:50|152.45|149.65|152.58|149.78|152.58|149.78|152.45|149.65|0
1652233500000|2022-05-11 01:45:00|152.71|149.91|152.71|149.91|152.71|149.91|152.71|149.91|0
1652233510000|2022-05-11 01:45:10|152.45|149.65|152.45|149.65|152.51|149.71|152.45|149.65|0
1652233520000|2022-05-11 01:45:20|152.32|149.52|152.19|149.39|152.32|149.52|152.19|149.39|0
1652233530000|2022-05-11 01:45:30|152.25|149.45|152.32|149.52|152.32|149.52|152.19|149.39|0
1652233540000|2022-05-11 01:45:40|152.19|149.39|152.32|149.52|152.32|149.52|152.12|149.32|0
1652233550000|2022-05-11 01:45:50|152.45|149.65|152.64|149.84|152.71|149.91|152.45|149.65|0
1652233560000|2022-05-11 01:46:00|152.45|149.65|152.71|149.91|152.71|149.91|152.45|149.65|0
1652233570000|2022-05-11 01:46:10|152.58|149.78|152.58|149.78|152.58|149.78|152.58|149.78|0
1652233580000|2022-05-11 01:46:20|152.64|149.84|152.71|149.91|152.71|149.91|152.64|149.84|0
1652233630000|2022-05-11 01:47:10|152.58|149.78|152.45|149.65|152.58|149.78|152.45|149.65|0
1652233640000|2022-05-11 01:47:20|152.58|149.78|152.58|149.78|152.58|149.78|152.58|149.78|0
1652233650000|2022-05-11 01:47:30|151.93|149.13|151.79|148.99|152.12|149.32|151.79|148.99|0
1652233660000|2022-05-11 01:47:40|151.66|148.86|152.06|149.26|152.06|149.26|151.66|148.86|0
1652233670000|2022-05-11 01:47:50|151.99|149.19|152.06|149.26|152.06|149.26|151.92|149.12|0
1652233680000|2022-05-11 01:48:00|152.12|149.32|151.53|148.73|152.12|149.32|151.53|148.73|0
1652233690000|2022-05-11 01:48:10|152.05|149.25|151.66|148.86|152.12|149.32|151.66|148.86|0
1652233700000|2022-05-11 01:48:20|151.92|149.12|151.92|149.12|152.05|149.25|151.92|149.12|0
1652233710000|2022-05-11 01:48:30|152.05|149.25|151.92|149.12|152.05|149.25|151.92|149.12|0
1652233730000|2022-05-11 01:48:50|152.05|149.25|151.86|149.06|152.05|149.25|151.86|149.06|0
1652233740000|2022-05-11 01:49:00|151.92|149.12|151.92|149.12|152.05|149.25|151.92|149.12|0
1652233760000|2022-05-11 01:49:20|151.79|148.99|151.79|148.99|151.79|148.99|151.79|148.99|0
1652233770000|2022-05-11 01:49:30|151.92|149.12|151.79|148.99|151.92|149.12|151.79|148.99|0
1652233780000|2022-05-11 01:49:40|151.72|148.92|151.53|148.73|151.72|148.92|151.4|148.6|0
1652233790000|2022-05-11 01:49:50|151.4|148.6|151.4|148.6|151.4|148.6|151.4|148.6|0
1652233800000|2022-05-11 01:50:00|151.46|148.66|150.88|148.08|151.46|148.66|150.75|147.95|0
1652233810000|2022-05-11 01:50:10|151.01|148.21|151.01|148.21|151.2|148.4|151.01|148.21|0
1652233820000|2022-05-11 01:50:20|150.94|148.14|151.01|148.21|151.01|148.21|150.88|148.08|0
1652233830000|2022-05-11 01:50:30|150.94|148.14|150.75|147.95|151.01|148.21|150.75|147.95|0
1652233840000|2022-05-11 01:50:40|150.62|147.82|150.75|147.95|150.75|147.95|150.62|147.82|0
1652233850000|2022-05-11 01:50:50|150.81|148.01|150.88|148.08|150.88|148.08|150.81|148.01|0
1652233860000|2022-05-11 01:51:00|150.75|147.95|150.68|147.88|150.75|147.95|150.62|147.82|0
1652233870000|2022-05-11 01:51:10|150.88|148.08|150.94|148.14|150.94|148.14|150.88|148.08|0
1652233880000|2022-05-11 01:51:20|151.01|148.21|150.88|148.08|151.01|148.21|150.88|148.08|0
1652233890000|2022-05-11 01:51:30|150.94|148.14|150.88|148.08|151.01|148.21|150.88|148.08|0
1652233900000|2022-05-11 01:51:40|151.01|148.21|150.88|148.08|151.01|148.21|150.88|148.08|0
1652233910000|2022-05-11 01:51:50|151.01|148.21|150.94|148.14|151.01|148.21|150.94|148.14|0
1652233920000|2022-05-11 01:52:00|151.01|148.21|151.14|148.34|151.14|148.34|151.01|148.21|0
1652233930000|2022-05-11 01:52:10|151.01|148.21|151.07|148.27|151.07|148.27|151.01|148.21|0
1652233940000|2022-05-11 01:52:20|151.01|148.21|150.88|148.08|151.01|148.21|150.88|148.08|0
1652233950000|2022-05-11 01:52:30|150.94|148.14|151.14|148.34|151.14|148.34|150.94|148.14|0
1652233960000|2022-05-11 01:52:40|151.07|148.27|151.01|148.21|151.07|148.27|151.01|148.21|0
1652233970000|2022-05-11 01:52:50|151.14|148.34|151.66|148.86|151.66|148.86|151.14|148.34|0
1652233980000|2022-05-11 01:53:00|152.05|149.25|152.24|149.44|152.24|149.44|152.05|149.25|0
1652233990000|2022-05-11 01:53:10|152.18|149.38|152.44|149.64|152.44|149.64|152.18|149.38|0
1652234000000|2022-05-11 01:53:20|152.31|149.51|152.44|149.64|152.44|149.64|152.31|149.51|0
1652234020000|2022-05-11 01:53:40|152.37|149.57|152.31|149.51|152.37|149.57|152.31|149.51|0
1652234030000|2022-05-11 01:53:50|152.37|149.57|152.57|149.77|152.57|149.77|152.37|149.57|0
1652234040000|2022-05-11 01:54:00|152.7|149.9|152.44|149.64|152.7|149.9|152.31|149.51|0
1652234050000|2022-05-11 01:54:10|152.57|149.77|152.57|149.77|152.7|149.9|152.57|149.77|0
1652234060000|2022-05-11 01:54:20|152.7|149.9|153.88|151.08|153.88|151.08|152.7|149.9|0
1652234070000|2022-05-11 01:54:30|153.75|150.95|153.49|150.69|153.88|151.08|153.49|150.69|0
1652234080000|2022-05-11 01:54:40|153.62|150.82|153.75|150.95|153.75|150.95|153.62|150.82|0
1652234090000|2022-05-11 01:54:50|153.62|150.82|153.49|150.69|153.62|150.82|153.36|150.56|0
1652234110000|2022-05-11 01:55:10|153.35|150.55|153.49|150.69|153.49|150.69|153.35|150.55|0
1652234120000|2022-05-11 01:55:20|153.42|150.62|153.35|150.55|153.42|150.62|153.35|150.55|0
1652234130000|2022-05-11 01:55:30|153.49|150.69|153.62|150.82|153.62|150.82|153.49|150.69|0
1652234140000|2022-05-11 01:55:40|153.75|150.95|153.88|151.08|153.88|151.08|153.75|150.95|0
1652234150000|2022-05-11 01:55:50|153.75|150.95|153.88|151.08|153.88|151.08|153.75|150.95|0
1652234190000|2022-05-11 01:56:30|153.81|151.01|153.75|150.95|153.88|151.08|153.75|150.95|0
1652234200000|2022-05-11 01:56:40|153.62|150.82|153.75|150.95|153.75|150.95|153.62|150.82|0
1652234210000|2022-05-11 01:56:50|153.62|150.82|153.55|150.75|153.62|150.82|153.55|150.75|0
1652234220000|2022-05-11 01:57:00|153.61|150.81|153.68|150.88|153.75|150.95|153.61|150.81|0
1652234230000|2022-05-11 01:57:10|153.61|150.81|153.61|150.81|153.75|150.95|153.61|150.81|0
1652234240000|2022-05-11 01:57:20|153.75|150.95|153.61|150.81|153.75|150.95|153.61|150.81|0
1652234250000|2022-05-11 01:57:30|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1652234260000|2022-05-11 01:57:40|153.61|150.81|153.75|150.95|153.75|150.95|153.61|150.81|0
1652234270000|2022-05-11 01:57:50|153.68|150.88|153.68|150.88|153.68|150.88|153.68|150.88|0
1652234280000|2022-05-11 01:58:00|153.74|150.94|153.74|150.94|153.74|150.94|153.74|150.94|0
1652234290000|2022-05-11 01:58:10|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1652234300000|2022-05-11 01:58:20|153.61|150.81|153.74|150.94|153.74|150.94|153.61|150.81|0
1652234310000|2022-05-11 01:58:30|154.01|151.21|154.14|151.34|154.14|151.34|154.01|151.21|0
1652234320000|2022-05-11 01:58:40|154.01|151.21|153.88|151.08|154.2|151.4|153.88|151.08|0
1652234330000|2022-05-11 01:58:50|153.81|151.01|154.01|151.21|154.01|151.21|153.81|151.01|0
1652234340000|2022-05-11 01:59:00|154.07|151.27|153.87|151.07|154.14|151.34|153.87|151.07|0
1652234350000|2022-05-11 01:59:10|153.35|150.55|153.74|150.94|153.74|150.94|153.35|150.55|0
1652234360000|2022-05-11 01:59:20|153.81|151.01|153.87|151.07|153.87|151.07|153.74|150.94|0
1652234370000|2022-05-11 01:59:30|153.94|151.14|153.87|151.07|153.94|151.14|153.87|151.07|0
1652234380000|2022-05-11 01:59:40|154.01|151.21|153.74|150.94|154.01|151.21|153.74|150.94|0
1652234390000|2022-05-11 01:59:50|153.87|151.07|153.87|151.07|153.87|151.07|153.81|151.01|0
1652234400000|2022-05-11 02:00:00|153.74|150.94|153.09|150.29|153.74|150.94|153.09|150.29|0
1652234410000|2022-05-11 02:00:10|152.95|150.15|153.22|150.42|153.22|150.42|152.95|150.15|0
1652234420000|2022-05-11 02:00:20|153.15|150.35|153.48|150.68|153.48|150.68|153.15|150.35|0
1652234430000|2022-05-11 02:00:30|153.61|150.81|153.41|150.61|153.61|150.81|153.35|150.55|0
1652234440000|2022-05-11 02:00:40|153.48|150.68|153.41|150.61|153.48|150.68|153.41|150.61|0
1652234450000|2022-05-11 02:00:50|153.35|150.55|153.35|150.55|153.35|150.55|153.22|150.42|0
1652234460000|2022-05-11 02:01:00|153.41|150.61|153.41|150.61|153.41|150.61|153.41|150.61|0
1652234470000|2022-05-11 02:01:10|153.67|150.87|153.67|150.87|153.74|150.94|153.67|150.87|0
1652234480000|2022-05-11 02:01:20|153.74|150.94|153.74|150.94|153.74|150.94|153.74|150.94|0
1652234500000|2022-05-11 02:01:40|153.8|151|153.61|150.81|153.8|151|153.61|150.81|0
1652234510000|2022-05-11 02:01:50|153.74|150.94|153.74|150.94|153.74|150.94|153.67|150.87|0
1652234520000|2022-05-11 02:02:00|153.67|150.87|153.8|151|153.8|151|153.67|150.87|0
1652234530000|2022-05-11 02:02:10|153.87|151.07|153.74|150.94|153.87|151.07|153.74|150.94|0
1652234540000|2022-05-11 02:02:20|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1652234550000|2022-05-11 02:02:30|153.48|150.68|153.74|150.94|153.74|150.94|153.48|150.68|0
1652234560000|2022-05-11 02:02:40|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1652234570000|2022-05-11 02:02:50|153.67|150.87|153.61|150.81|153.67|150.87|153.61|150.81|0
1652234580000|2022-05-11 02:03:00|153.87|151.07|153.74|150.94|153.87|151.07|153.74|150.94|0
1652234590000|2022-05-11 02:03:10|153.54|150.74|153.67|150.87|153.67|150.87|153.54|150.74|0
1652234600000|2022-05-11 02:03:20|153.74|150.94|153.61|150.81|153.74|150.94|153.61|150.81|0
1652234630000|2022-05-11 02:03:50|153.54|150.74|153.61|150.81|153.61|150.81|153.54|150.74|0
1652234640000|2022-05-11 02:04:00|153.47|150.67|153.47|150.67|153.47|150.67|153.47|150.67|0
1652234650000|2022-05-11 02:04:10|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1652234660000|2022-05-11 02:04:20|153.74|150.94|153.67|150.87|153.74|150.94|153.67|150.87|0
1652234670000|2022-05-11 02:04:30|153.74|150.94|153.8|151|153.8|151|153.74|150.94|0
1652234680000|2022-05-11 02:04:40|153.87|151.07|154.06|151.26|154.13|151.33|153.87|151.07|0
1652234690000|2022-05-11 02:04:50|154|151.2|154|151.2|154.06|151.26|154|151.2|0
1652234700000|2022-05-11 02:05:00|154.06|151.26|154.32|151.52|154.32|151.52|154|151.2|0
1652234710000|2022-05-11 02:05:10|154.39|151.59|154.39|151.59|154.39|151.59|154.26|151.46|0
1652234720000|2022-05-11 02:05:20|154.32|151.52|154.32|151.52|154.32|151.52|154.32|151.52|0
1652234730000|2022-05-11 02:05:30|154.26|151.46|154.26|151.46|154.26|151.46|154.19|151.39|0
1652234740000|2022-05-11 02:05:40|154.32|151.52|154.32|151.52|154.32|151.52|154.26|151.46|0
1652234750000|2022-05-11 02:05:50|154.26|151.46|154.52|151.72|154.66|151.86|154.26|151.46|0
1652234760000|2022-05-11 02:06:00|154.59|151.79|154.66|151.86|154.66|151.86|154.52|151.72|0
1652234770000|2022-05-11 02:06:10|154.52|151.72|154.26|151.46|154.52|151.72|154.26|151.46|0
1652234780000|2022-05-11 02:06:20|154.19|151.39|154.32|151.52|154.39|151.59|154.19|151.39|0
1652234790000|2022-05-11 02:06:30|154.39|151.59|154.45|151.65|154.45|151.65|154.39|151.59|0
1652234800000|2022-05-11 02:06:40|154.66|151.86|154.39|151.59|154.79|151.99|154.39|151.59|0
1652234810000|2022-05-11 02:06:50|154.45|151.65|154.72|151.92|154.72|151.92|154.45|151.65|0
1652234820000|2022-05-11 02:07:00|154.39|151.59|154.39|151.59|154.52|151.72|154.39|151.59|0
1652234830000|2022-05-11 02:07:10|154.52|151.72|154.26|151.46|154.52|151.72|154.26|151.46|0
1652234840000|2022-05-11 02:07:20|154.32|151.52|154.26|151.46|154.32|151.52|154.26|151.46|0
1652234850000|2022-05-11 02:07:30|154.52|151.72|154.79|151.99|154.79|151.99|154.52|151.72|0
1652234860000|2022-05-11 02:07:40|154.72|151.92|154.65|151.85|154.72|151.92|154.65|151.85|0
1652234870000|2022-05-11 02:07:50|154.79|151.99|155.05|152.25|155.05|152.25|154.79|151.99|0
1652234880000|2022-05-11 02:08:00|155.18|152.38|155.05|152.25|155.31|152.51|155.05|152.25|0
1652234890000|2022-05-11 02:08:10|155.31|152.51|155.98|153.18|155.98|153.18|155.31|152.51|0
1652234900000|2022-05-11 02:08:20|155.58|152.78|155.71|152.91|155.71|152.91|155.58|152.78|0
1652234910000|2022-05-11 02:08:30|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1652234920000|2022-05-11 02:08:40|155.84|153.04|155.97|153.17|155.97|153.17|155.84|153.04|0
1652234930000|2022-05-11 02:08:50|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1652234940000|2022-05-11 02:09:00|155.97|153.17|155.97|153.17|155.97|153.17|155.84|153.04|0
1652234950000|2022-05-11 02:09:10|155.84|153.04|155.84|153.04|155.84|153.04|155.77|152.97|0
1652234960000|2022-05-11 02:09:20|155.77|152.97|155.71|152.91|155.77|152.97|155.71|152.91|0
1652234970000|2022-05-11 02:09:30|155.84|153.04|155.84|153.04|155.97|153.17|155.84|153.04|0
1652234980000|2022-05-11 02:09:40|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1652235000000|2022-05-11 02:10:00|155.71|152.91|155.97|153.17|155.97|153.17|155.71|152.91|0
1652235010000|2022-05-11 02:10:10|155.71|152.91|155.71|152.91|155.77|152.97|155.71|152.91|0
1652235020000|2022-05-11 02:10:20|155.64|152.84|155.58|152.78|155.64|152.84|155.58|152.78|0
1652235030000|2022-05-11 02:10:30|155.64|152.84|155.64|152.84|155.64|152.84|155.58|152.78|0
1652235040000|2022-05-11 02:10:40|155.71|152.91|155.71|152.91|155.84|153.04|155.71|152.91|0
1652235050000|2022-05-11 02:10:50|155.51|152.71|155.51|152.71|155.57|152.77|155.51|152.71|0
1652235060000|2022-05-11 02:11:00|155.44|152.64|155.57|152.77|155.57|152.77|155.44|152.64|0
1652235070000|2022-05-11 02:11:10|155.71|152.91|155.9|153.1|155.97|153.17|155.71|152.91|0
1652235080000|2022-05-11 02:11:20|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1652235110000|2022-05-11 02:11:50|155.9|153.1|155.84|153.04|155.97|153.17|155.84|153.04|0
1652235120000|2022-05-11 02:12:00|155.77|152.97|155.97|153.17|155.97|153.17|155.77|152.97|0
1652235150000|2022-05-11 02:12:30|155.84|153.04|155.7|152.9|155.84|153.04|155.7|152.9|0
1652235160000|2022-05-11 02:12:40|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1652235170000|2022-05-11 02:12:50|155.7|152.9|155.84|153.04|155.84|153.04|155.7|152.9|0
1652235180000|2022-05-11 02:13:00|155.7|152.9|155.84|153.04|155.84|153.04|155.7|152.9|0
1652235190000|2022-05-11 02:13:10|155.77|152.97|155.7|152.9|155.77|152.97|155.63|152.83|0
1652235200000|2022-05-11 02:13:20|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1652235210000|2022-05-11 02:13:30|155.44|152.64|155.5|152.7|155.5|152.7|155.44|152.64|0
1652235220000|2022-05-11 02:13:40|155.57|152.77|155.7|152.9|155.7|152.9|155.57|152.77|0
1652235230000|2022-05-11 02:13:50|155.57|152.77|155.84|153.04|155.84|153.04|155.57|152.77|0
1652235240000|2022-05-11 02:14:00|155.97|153.17|155.84|153.04|155.97|153.17|155.84|153.04|0
1652235250000|2022-05-11 02:14:10|155.83|153.03|155.44|152.64|155.83|153.03|155.44|152.64|0
1652235260000|2022-05-11 02:14:20|155.7|152.9|155.83|153.03|155.97|153.17|155.7|152.9|0
1652235270000|2022-05-11 02:14:30|155.7|152.9|155.63|152.83|155.7|152.9|155.63|152.83|0
1652235280000|2022-05-11 02:14:40|155.7|152.9|155.57|152.77|155.7|152.9|155.57|152.77|0
1652235300000|2022-05-11 02:15:00|155.7|152.9|155.7|152.9|155.7|152.9|155.57|152.77|0
1652235310000|2022-05-11 02:15:10|155.63|152.83|155.57|152.77|155.63|152.83|155.57|152.77|0
1652235320000|2022-05-11 02:15:20|155.44|152.64|155.37|152.57|155.44|152.64|155.37|152.57|0
1652235330000|2022-05-11 02:15:30|155.17|152.37|155.17|152.37|155.3|152.5|155.17|152.37|0
1652235340000|2022-05-11 02:15:40|155.3|152.5|155.17|152.37|155.3|152.5|155.17|152.37|0
1652235350000|2022-05-11 02:15:50|155.3|152.5|155.37|152.57|155.44|152.64|155.3|152.5|0
1652235360000|2022-05-11 02:16:00|155.44|152.64|155.04|152.24|155.44|152.64|155.04|152.24|0
1652235370000|2022-05-11 02:16:10|154.91|152.11|155.04|152.24|155.04|152.24|154.91|152.11|0
1652235380000|2022-05-11 02:16:20|154.91|152.11|154.97|152.17|154.97|152.17|154.91|152.11|0
1652235390000|2022-05-11 02:16:30|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1652235400000|2022-05-11 02:16:40|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1652235410000|2022-05-11 02:16:50|154.84|152.04|155.17|152.37|155.17|152.37|154.84|152.04|0
1652235420000|2022-05-11 02:17:00|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1652235430000|2022-05-11 02:17:10|155.23|152.43|155.3|152.5|155.36|152.56|155.23|152.43|0
1652235440000|2022-05-11 02:17:20|155.43|152.63|155.43|152.63|155.57|152.77|155.43|152.63|0
1652235450000|2022-05-11 02:17:30|155.57|152.77|155.43|152.63|155.57|152.77|155.43|152.63|0
1652235460000|2022-05-11 02:17:40|155.57|152.77|155.56|152.76|155.57|152.77|155.56|152.76|0
1652235470000|2022-05-11 02:17:50|155.43|152.63|155.43|152.63|155.43|152.63|155.36|152.56|0
1652235480000|2022-05-11 02:18:00|155.56|152.76|155.56|152.76|155.56|152.76|155.56|152.76|0
1652235490000|2022-05-11 02:18:10|155.7|152.9|155.43|152.63|155.7|152.9|155.43|152.63|0
1652235500000|2022-05-11 02:18:20|155.5|152.7|155.5|152.7|155.5|152.7|155.36|152.56|0
1652235510000|2022-05-11 02:18:30|155.43|152.63|155.43|152.63|155.43|152.63|155.43|152.63|0
1652235520000|2022-05-11 02:18:40|155.49|152.69|155.56|152.76|155.56|152.76|155.43|152.63|0
1652235530000|2022-05-11 02:18:50|155.83|153.03|155.83|153.03|155.83|153.03|155.83|153.03|0
1652235540000|2022-05-11 02:19:00|155.7|152.9|155.83|153.03|155.83|153.03|155.7|152.9|0
1652235550000|2022-05-11 02:19:10|155.56|152.76|155.56|152.76|155.56|152.76|155.43|152.63|0
1652235560000|2022-05-11 02:19:20|155.63|152.83|155.7|152.9|155.7|152.9|155.63|152.83|0
1652235570000|2022-05-11 02:19:30|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1652235580000|2022-05-11 02:19:40|155.83|153.03|155.96|153.16|155.96|153.16|155.83|153.03|0
1652235590000|2022-05-11 02:19:50|155.83|153.03|155.96|153.16|155.96|153.16|155.83|153.03|0
1652235600000|2022-05-11 02:20:00|155.83|153.03|155.83|153.03|155.83|153.03|155.83|153.03|0
1652235610000|2022-05-11 02:20:10|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1652235620000|2022-05-11 02:20:20|155.89|153.09|155.96|153.16|155.96|153.16|155.89|153.09|0
1652235640000|2022-05-11 02:20:40|156.76|153.96|156.36|153.56|156.89|154.09|156.36|153.56|0
1652235650000|2022-05-11 02:20:50|156.49|153.69|156.09|153.29|156.49|153.69|156.09|153.29|0
1652235660000|2022-05-11 02:21:00|156.22|153.42|156.09|153.29|156.22|153.42|156.09|153.29|0
1652235670000|2022-05-11 02:21:10|156.22|153.42|156.49|153.69|156.49|153.69|156.22|153.42|0
1652235680000|2022-05-11 02:21:20|156.89|154.09|156.49|153.69|156.89|154.09|156.29|153.49|0
1652235690000|2022-05-11 02:21:30|157.15|154.35|157.02|154.22|157.15|154.35|156.89|154.09|0
1652235700000|2022-05-11 02:21:40|157.15|154.35|156.89|154.09|157.15|154.35|156.75|153.95|0
1652235710000|2022-05-11 02:21:50|156.75|153.95|156.62|153.82|156.75|153.95|156.62|153.82|0
1652235720000|2022-05-11 02:22:00|156.68|153.88|156.49|153.69|156.68|153.88|156.49|153.69|0
1652235730000|2022-05-11 02:22:10|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1652235740000|2022-05-11 02:22:20|156.75|153.95|156.75|153.95|156.75|153.95|156.75|153.95|0
1652235760000|2022-05-11 02:22:40|156.62|153.82|156.62|153.82|156.62|153.82|156.62|153.82|0
1652235770000|2022-05-11 02:22:50|157.42|154.62|157.69|154.89|157.69|154.89|157.42|154.62|0
1652235780000|2022-05-11 02:23:00|157.68|154.88|157.62|154.82|157.68|154.88|157.55|154.75|0
1652235790000|2022-05-11 02:23:10|157.55|154.75|157.35|154.55|157.55|154.75|157.35|154.55|0
1652235800000|2022-05-11 02:23:20|157.42|154.62|157.68|154.88|157.68|154.88|157.42|154.62|0
1652235810000|2022-05-11 02:23:30|157.61|154.81|157.68|154.88|157.68|154.88|157.55|154.75|0
1652235820000|2022-05-11 02:23:40|157.82|155.02|157.42|154.62|157.82|155.02|157.42|154.62|0
1652235830000|2022-05-11 02:23:50|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1652235840000|2022-05-11 02:24:00|157.15|154.35|157.28|154.48|157.28|154.48|157.15|154.35|0
1652235850000|2022-05-11 02:24:10|157.55|154.75|157.42|154.62|157.55|154.75|157.42|154.62|0
1652235860000|2022-05-11 02:24:20|157.35|154.55|157.35|154.55|157.35|154.55|157.28|154.48|0
1652235870000|2022-05-11 02:24:30|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1652235880000|2022-05-11 02:24:40|157.15|154.35|157.21|154.41|157.21|154.41|157.15|154.35|0
1652235890000|2022-05-11 02:24:50|157.28|154.48|157.15|154.35|157.28|154.48|157.15|154.35|0
1652235900000|2022-05-11 02:25:00|157.21|154.41|157.28|154.48|157.28|154.48|157.21|154.41|0
1652235910000|2022-05-11 02:25:10|157.15|154.35|157.15|154.35|157.28|154.48|157.15|154.35|0
1652235930000|2022-05-11 02:25:30|157.28|154.48|157.28|154.48|157.35|154.55|157.28|154.48|0
1652235940000|2022-05-11 02:25:40|157.15|154.35|157.21|154.41|157.28|154.48|157.15|154.35|0
1652235950000|2022-05-11 02:25:50|157.28|154.48|157.15|154.35|157.28|154.48|157.15|154.35|0
1652235960000|2022-05-11 02:26:00|157.28|154.48|157.41|154.61|157.41|154.61|157.28|154.48|0
1652235970000|2022-05-11 02:26:10|157.55|154.75|157.41|154.61|157.55|154.75|157.41|154.61|0
1652235980000|2022-05-11 02:26:20|157.48|154.68|157.41|154.61|157.48|154.68|157.41|154.61|0
1652235990000|2022-05-11 02:26:30|157.34|154.54|157.41|154.61|157.41|154.61|157.34|154.54|0
1652236000000|2022-05-11 02:26:40|157.28|154.48|157.41|154.61|157.41|154.61|157.28|154.48|0
1652236010000|2022-05-11 02:26:50|157.28|154.48|157.15|154.35|157.28|154.48|157.15|154.35|0
1652236020000|2022-05-11 02:27:00|157.01|154.21|157.01|154.21|157.01|154.21|156.94|154.14|0
1652236030000|2022-05-11 02:27:10|157.15|154.35|157.28|154.48|157.28|154.48|157.15|154.35|0
1652236040000|2022-05-11 02:27:20|157.21|154.41|157.28|154.48|157.28|154.48|157.21|154.41|0
1652236050000|2022-05-11 02:27:30|157.34|154.54|157.34|154.54|157.41|154.61|157.34|154.54|0
1652236060000|2022-05-11 02:27:40|157.41|154.61|157.28|154.48|157.41|154.61|157.28|154.48|0
1652236070000|2022-05-11 02:27:50|157.41|154.61|157.41|154.61|157.54|154.74|157.41|154.61|0
1652236080000|2022-05-11 02:28:00|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1652236090000|2022-05-11 02:28:10|157.47|154.67|157.54|154.74|157.54|154.74|157.47|154.67|0
1652236100000|2022-05-11 02:28:20|157.61|154.81|157.61|154.81|157.61|154.81|157.61|154.81|0
1652236110000|2022-05-11 02:28:30|157.54|154.74|157.47|154.67|157.54|154.74|157.41|154.61|0
1652236120000|2022-05-11 02:28:40|157.41|154.61|157.54|154.74|157.61|154.81|157.41|154.61|0
1652236130000|2022-05-11 02:28:50|157.41|154.61|157.41|154.61|157.41|154.61|157.41|154.61|0
1652236140000|2022-05-11 02:29:00|157.28|154.48|157.01|154.21|157.28|154.48|157.01|154.21|0
1652236150000|2022-05-11 02:29:10|157.14|154.34|157.21|154.41|157.21|154.41|157.14|154.34|0
1652236160000|2022-05-11 02:29:20|157.14|154.34|157.34|154.54|157.41|154.61|157.14|154.34|0
1652236170000|2022-05-11 02:29:30|157.28|154.48|157.28|154.48|157.34|154.54|157.28|154.48|0
1652236180000|2022-05-11 02:29:40|157.34|154.54|157.41|154.61|157.41|154.61|157.34|154.54|0
1652236190000|2022-05-11 02:29:50|157.34|154.54|157.41|154.61|157.41|154.61|157.34|154.54|0
1652236200000|2022-05-11 02:30:00|157.28|154.48|157.41|154.61|157.41|154.61|157.28|154.48|0
1652236210000|2022-05-11 02:30:10|157.34|154.54|157.41|154.61|157.41|154.61|157.34|154.54|0
1652236220000|2022-05-11 02:30:20|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1652236230000|2022-05-11 02:30:30|157.54|154.74|157.47|154.67|157.54|154.74|157.47|154.67|0
1652236240000|2022-05-11 02:30:40|157.41|154.61|157.47|154.67|157.47|154.67|157.41|154.61|0
1652236250000|2022-05-11 02:30:50|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1652236260000|2022-05-11 02:31:00|157.67|154.87|157.6|154.8|157.67|154.87|157.54|154.74|0
1652236270000|2022-05-11 02:31:10|157.67|154.87|157.6|154.8|157.67|154.87|157.54|154.74|0
1652236280000|2022-05-11 02:31:20|157.67|154.87|157.81|155.01|157.81|155.01|157.67|154.87|0
1652236290000|2022-05-11 02:31:30|157.67|154.87|157.81|155.01|157.81|155.01|157.67|154.87|0
1652236300000|2022-05-11 02:31:40|157.67|154.87|157.81|155.01|157.81|155.01|157.67|154.87|0
1652236310000|2022-05-11 02:31:50|157.67|154.87|157.67|154.87|157.67|154.87|157.67|154.87|0
1652236320000|2022-05-11 02:32:00|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1652236330000|2022-05-11 02:32:10|157.41|154.61|157.47|154.67|157.47|154.67|157.41|154.61|0
1652236340000|2022-05-11 02:32:20|157.41|154.61|157.41|154.61|157.47|154.67|157.41|154.61|0
1652236350000|2022-05-11 02:32:30|157.54|154.74|157.67|154.87|157.67|154.87|157.54|154.74|0
1652236360000|2022-05-11 02:32:40|157.4|154.6|157.4|154.6|157.4|154.6|157.4|154.6|0
1652236370000|2022-05-11 02:32:50|157.54|154.74|157.54|154.74|157.54|154.74|157.4|154.6|0
1652236380000|2022-05-11 02:33:00|157.67|154.87|157.67|154.87|157.67|154.87|157.67|154.87|0
1652236400000|2022-05-11 02:33:20|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1652236410000|2022-05-11 02:33:30|157.6|154.8|157.67|154.87|157.67|154.87|157.6|154.8|0
1652236440000|2022-05-11 02:34:00|157.73|154.93|157.67|154.87|157.73|154.93|157.67|154.87|0
1652236450000|2022-05-11 02:34:10|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1652236460000|2022-05-11 02:34:20|157.6|154.8|157.67|154.87|157.67|154.87|157.6|154.8|0
1652236470000|2022-05-11 02:34:30|157.8|155|157.73|154.93|157.8|155|157.67|154.87|0
1652236480000|2022-05-11 02:34:40|157.67|154.87|157.73|154.93|157.8|155|157.67|154.87|0
1652236490000|2022-05-11 02:34:50|157.67|154.87|157.67|154.87|157.67|154.87|157.67|154.87|0
1652236500000|2022-05-11 02:35:00|157.53|154.73|157.4|154.6|157.53|154.73|157.27|154.47|0
1652236510000|2022-05-11 02:35:10|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1652236520000|2022-05-11 02:35:20|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1652236530000|2022-05-11 02:35:30|157.13|154.33|157.13|154.33|157.2|154.4|157.13|154.33|0
1652236540000|2022-05-11 02:35:40|157.2|154.4|157.27|154.47|157.27|154.47|157.2|154.4|0
1652236550000|2022-05-11 02:35:50|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1652236560000|2022-05-11 02:36:00|157|154.2|157|154.2|157|154.2|157|154.2|0
1652236570000|2022-05-11 02:36:10|156.87|154.07|156.93|154.13|157|154.2|156.87|154.07|0
1652236580000|2022-05-11 02:36:20|157|154.2|156.87|154.07|157|154.2|156.87|154.07|0
1652236590000|2022-05-11 02:36:30|157|154.2|156.87|154.07|157|154.2|156.87|154.07|0
1652236600000|2022-05-11 02:36:40|156.73|153.93|156.6|153.8|156.73|153.93|156.6|153.8|0
1652236610000|2022-05-11 02:36:50|156.66|153.86|156.87|154.07|156.87|154.07|156.66|153.86|0
1652236620000|2022-05-11 02:37:00|156.8|154|156.8|154|156.8|154|156.66|153.86|0
1652236630000|2022-05-11 02:37:10|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1652236640000|2022-05-11 02:37:20|156.6|153.8|156.73|153.93|156.73|153.93|156.6|153.8|0
1652236650000|2022-05-11 02:37:30|156.6|153.8|156.66|153.86|156.66|153.86|156.6|153.8|0
1652236660000|2022-05-11 02:37:40|156.6|153.8|156.73|153.93|156.73|153.93|156.6|153.8|0
1652236680000|2022-05-11 02:38:00|156.6|153.8|156.33|153.53|156.6|153.8|156.33|153.53|0
1652236690000|2022-05-11 02:38:10|156.47|153.67|156.47|153.67|156.6|153.8|156.47|153.67|0
1652236700000|2022-05-11 02:38:20|156.6|153.8|156.66|153.86|156.73|153.93|156.6|153.8|0
1652236710000|2022-05-11 02:38:30|156.73|153.93|156.73|153.93|156.73|153.93|156.6|153.8|0
1652236730000|2022-05-11 02:38:50|156.86|154.06|156.93|154.13|156.93|154.13|156.86|154.06|0
1652236740000|2022-05-11 02:39:00|156.86|154.06|157.26|154.46|157.33|154.53|156.86|154.06|0
1652236750000|2022-05-11 02:39:10|157.13|154.33|157.19|154.39|157.19|154.39|157.13|154.33|0
1652236760000|2022-05-11 02:39:20|157.13|154.33|157|154.2|157.19|154.39|157|154.2|0
1652236770000|2022-05-11 02:39:30|156.93|154.13|157|154.2|157|154.2|156.93|154.13|0
1652236780000|2022-05-11 02:39:40|156.86|154.06|156.86|154.06|156.86|154.06|156.86|154.06|0
1652236790000|2022-05-11 02:39:50|157|154.2|157.13|154.33|157.13|154.33|157|154.2|0
1652236800000|2022-05-11 02:40:00|157.19|154.39|157.26|154.46|157.26|154.46|157.19|154.39|0
1652236810000|2022-05-11 02:40:10|157.19|154.39|157.19|154.39|157.26|154.46|157.19|154.39|0
1652236820000|2022-05-11 02:40:20|157.13|154.33|157.39|154.59|157.39|154.59|157.13|154.33|0
1652236840000|2022-05-11 02:40:40|157.46|154.66|157.53|154.73|157.53|154.73|157.46|154.66|0
1652236850000|2022-05-11 02:40:50|157.39|154.59|157.13|154.33|157.39|154.59|157.13|154.33|0
1652236860000|2022-05-11 02:41:00|157.06|154.26|156.99|154.19|157.06|154.26|156.99|154.19|0
1652236880000|2022-05-11 02:41:20|157.06|154.26|157.06|154.26|157.13|154.33|157.06|154.26|0
1652236890000|2022-05-11 02:41:30|156.99|154.19|156.86|154.06|156.99|154.19|156.86|154.06|0
1652236900000|2022-05-11 02:41:40|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1652236910000|2022-05-11 02:41:50|156.79|153.99|156.73|153.93|156.79|153.99|156.73|153.93|0
1652236920000|2022-05-11 02:42:00|156.59|153.79|156.73|153.93|156.73|153.93|156.59|153.79|0
1652236940000|2022-05-11 02:42:20|156.66|153.86|156.59|153.79|156.66|153.86|156.33|153.53|0
1652236950000|2022-05-11 02:42:30|156.52|153.72|156.52|153.72|156.52|153.72|156.46|153.66|0
1652236960000|2022-05-11 02:42:40|156.59|153.79|156.59|153.79|156.59|153.79|156.59|153.79|0
1652236970000|2022-05-11 02:42:50|156.46|153.66|156.39|153.59|156.52|153.72|156.39|153.59|0
1652236980000|2022-05-11 02:43:00|156.33|153.53|156.39|153.59|156.46|153.66|156.33|153.53|0
1652236990000|2022-05-11 02:43:10|156.33|153.53|156.39|153.59|156.39|153.59|156.33|153.53|0
1652237000000|2022-05-11 02:43:20|156.33|153.53|156.59|153.79|156.59|153.79|156.33|153.53|0
1652237010000|2022-05-11 02:43:30|156.65|153.85|156.46|153.66|156.72|153.92|156.46|153.66|0
1652237020000|2022-05-11 02:43:40|156.39|153.59|156.39|153.59|156.39|153.59|156.39|153.59|0
1652237030000|2022-05-11 02:43:50|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1652237040000|2022-05-11 02:44:00|156.59|153.79|156.19|153.39|156.59|153.79|156.19|153.39|0
1652237050000|2022-05-11 02:44:10|156.06|153.26|156.26|153.46|156.26|153.46|155.99|153.19|0
1652237060000|2022-05-11 02:44:20|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1652237070000|2022-05-11 02:44:30|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1652237080000|2022-05-11 02:44:40|156.32|153.52|156.19|153.39|156.32|153.52|156.19|153.39|0
1652237090000|2022-05-11 02:44:50|156.25|153.45|156.19|153.39|156.25|153.45|156.06|153.26|0
1652237100000|2022-05-11 02:45:00|156.32|153.52|156.32|153.52|156.32|153.52|156.25|153.45|0
1652237110000|2022-05-11 02:45:10|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1652237120000|2022-05-11 02:45:20|156.32|153.52|156.25|153.45|156.32|153.52|156.25|153.45|0
1652237130000|2022-05-11 02:45:30|156.32|153.52|156.19|153.39|156.32|153.52|156.19|153.39|0
1652237140000|2022-05-11 02:45:40|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1652237160000|2022-05-11 02:46:00|156.25|153.45|156.39|153.59|156.39|153.59|156.25|153.45|0
1652237170000|2022-05-11 02:46:10|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652237210000|2022-05-11 02:46:50|156.32|153.52|156.25|153.45|156.32|153.52|156.25|153.45|0
1652237220000|2022-05-11 02:47:00|156.19|153.39|156.38|153.58|156.38|153.58|156.19|153.39|0
1652237230000|2022-05-11 02:47:10|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652237240000|2022-05-11 02:47:20|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1652237250000|2022-05-11 02:47:30|156.45|153.65|156.38|153.58|156.45|153.65|156.38|153.58|0
1652237260000|2022-05-11 02:47:40|156.45|153.65|156.59|153.79|156.59|153.79|156.45|153.65|0
1652237270000|2022-05-11 02:47:50|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1652237280000|2022-05-11 02:48:00|156.72|153.92|156.05|153.25|156.72|153.92|156.05|153.25|0
1652237290000|2022-05-11 02:48:10|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1652237310000|2022-05-11 02:48:30|156.05|153.25|156.05|153.25|156.05|153.25|156.05|153.25|0
1652237320000|2022-05-11 02:48:40|155.98|153.18|156.05|153.25|156.19|153.39|155.98|153.18|0
1652237330000|2022-05-11 02:48:50|156.18|153.38|156.32|153.52|156.32|153.52|156.18|153.38|0
1652237340000|2022-05-11 02:49:00|156.18|153.38|156.32|153.52|156.32|153.52|156.12|153.32|0
1652237350000|2022-05-11 02:49:10|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652237360000|2022-05-11 02:49:20|156.38|153.58|156.32|153.52|156.38|153.58|156.32|153.52|0
1652237390000|2022-05-11 02:49:50|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652237400000|2022-05-11 02:50:00|156.32|153.52|156.45|153.65|156.45|153.65|156.18|153.38|0
1652237410000|2022-05-11 02:50:10|156.38|153.58|156.32|153.52|156.45|153.65|156.32|153.52|0
1652237420000|2022-05-11 02:50:20|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1652237430000|2022-05-11 02:50:30|156.51|153.71|156.58|153.78|156.58|153.78|156.51|153.71|0
1652237440000|2022-05-11 02:50:40|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652237450000|2022-05-11 02:50:50|156.64|153.84|156.71|153.91|156.71|153.91|156.64|153.84|0
1652237460000|2022-05-11 02:51:00|156.58|153.78|156.31|153.51|156.58|153.78|156.31|153.51|0
1652237470000|2022-05-11 02:51:10|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652237480000|2022-05-11 02:51:20|156.51|153.71|156.45|153.65|156.58|153.78|156.45|153.65|0
1652237490000|2022-05-11 02:51:30|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1652237500000|2022-05-11 02:51:40|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652237510000|2022-05-11 02:51:50|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1652237520000|2022-05-11 02:52:00|156.45|153.65|156.31|153.51|156.45|153.65|156.31|153.51|0
1652237530000|2022-05-11 02:52:10|156.18|153.38|156.31|153.51|156.31|153.51|156.18|153.38|0
1652237540000|2022-05-11 02:52:20|156.11|153.31|156.11|153.31|156.11|153.31|156.11|153.31|0
1652237550000|2022-05-11 02:52:30|156.18|153.38|156.38|153.58|156.38|153.58|156.18|153.38|0
1652237560000|2022-05-11 02:52:40|156.31|153.51|156.24|153.44|156.31|153.51|156.18|153.38|0
1652237570000|2022-05-11 02:52:50|156.31|153.51|156.58|153.78|156.58|153.78|156.31|153.51|0
1652237580000|2022-05-11 02:53:00|156.51|153.71|156.51|153.71|156.51|153.71|156.44|153.64|0
1652237590000|2022-05-11 02:53:10|156.44|153.64|156.31|153.51|156.44|153.64|156.31|153.51|0
1652237600000|2022-05-11 02:53:20|156.38|153.58|156.38|153.58|156.44|153.64|156.38|153.58|0
1652237610000|2022-05-11 02:53:30|156.44|153.64|156.38|153.58|156.44|153.64|156.38|153.58|0
1652237620000|2022-05-11 02:53:40|156.44|153.64|156.31|153.51|156.44|153.64|156.31|153.51|0
1652237630000|2022-05-11 02:53:50|156.37|153.57|156.18|153.38|156.37|153.57|156.18|153.38|0
1652237640000|2022-05-11 02:54:00|156.31|153.51|156.31|153.51|156.44|153.64|156.31|153.51|0
1652237660000|2022-05-11 02:54:20|156.24|153.44|156.31|153.51|156.31|153.51|156.18|153.38|0
1652237670000|2022-05-11 02:54:30|156.18|153.38|156.44|153.64|156.44|153.64|156.04|153.24|0
1652237680000|2022-05-11 02:54:40|156.31|153.51|156.31|153.51|156.31|153.51|156.18|153.38|0
1652237690000|2022-05-11 02:54:50|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1652237700000|2022-05-11 02:55:00|156.44|153.64|156.31|153.51|156.44|153.64|156.31|153.51|0
1652237710000|2022-05-11 02:55:10|156.37|153.57|156.51|153.71|156.51|153.71|156.37|153.57|0
1652237720000|2022-05-11 02:55:20|156.31|153.51|156.11|153.31|156.31|153.51|156.04|153.24|0
1652237730000|2022-05-11 02:55:30|156.18|153.38|156.18|153.38|156.24|153.44|156.18|153.38|0
1652237740000|2022-05-11 02:55:40|156.24|153.44|156.31|153.51|156.31|153.51|156.24|153.44|0
1652237750000|2022-05-11 02:55:50|156.24|153.44|156.31|153.51|156.31|153.51|156.24|153.44|0
1652237760000|2022-05-11 02:56:00|156.18|153.38|156.04|153.24|156.18|153.38|155.78|152.98|0
1652237770000|2022-05-11 02:56:10|156.11|153.31|156.04|153.24|156.11|153.31|156.04|153.24|0
1652237780000|2022-05-11 02:56:20|155.91|153.11|156.04|153.24|156.04|153.24|155.91|153.11|0
1652237790000|2022-05-11 02:56:30|155.91|153.11|156.04|153.24|156.04|153.24|155.91|153.11|0
1652237800000|2022-05-11 02:56:40|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1652237810000|2022-05-11 02:56:50|155.78|152.98|155.64|152.84|155.78|152.98|155.64|152.84|0
1652237820000|2022-05-11 02:57:00|155.78|152.98|155.91|153.11|155.91|153.11|155.78|152.98|0
1652237830000|2022-05-11 02:57:10|155.78|152.98|155.78|152.98|155.78|152.98|155.71|152.91|0
1652237840000|2022-05-11 02:57:20|155.84|153.04|155.64|152.84|155.84|153.04|155.64|152.84|0
1652237850000|2022-05-11 02:57:30|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1652237860000|2022-05-11 02:57:40|155.44|152.64|155.51|152.71|155.51|152.71|155.44|152.64|0
1652237870000|2022-05-11 02:57:50|155.44|152.64|155.44|152.64|155.44|152.64|155.38|152.58|0
1652237880000|2022-05-11 02:58:00|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1652237890000|2022-05-11 02:58:10|155.77|152.97|155.64|152.84|155.77|152.97|155.64|152.84|0
1652237930000|2022-05-11 02:58:50|155.77|152.97|155.77|152.97|155.77|152.97|155.77|152.97|0
1652237940000|2022-05-11 02:59:00|155.64|152.84|155.77|152.97|155.77|152.97|155.64|152.84|0
1652237950000|2022-05-11 02:59:10|155.7|152.9|155.7|152.9|155.7|152.9|155.7|152.9|0
1652237960000|2022-05-11 02:59:20|155.64|152.84|155.64|152.84|155.7|152.9|155.64|152.84|0
1652237970000|2022-05-11 02:59:30|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1652237980000|2022-05-11 02:59:40|155.64|152.84|155.77|152.97|155.77|152.97|155.64|152.84|0
1652237990000|2022-05-11 02:59:50|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1652238000000|2022-05-11 03:00:00|155.84|153.04|155.64|152.84|155.84|153.04|155.64|152.84|0
1652238010000|2022-05-11 03:00:10|155.7|152.9|155.7|152.9|155.7|152.9|155.64|152.84|0
1652238030000|2022-05-11 03:00:30|155.77|152.97|155.7|152.9|155.77|152.97|155.7|152.9|0
1652238040000|2022-05-11 03:00:40|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1652238060000|2022-05-11 03:01:00|155.7|152.9|155.77|152.97|155.77|152.97|155.7|152.9|0
1652238070000|2022-05-11 03:01:10|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1652238080000|2022-05-11 03:01:20|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1652238090000|2022-05-11 03:01:30|155.64|152.84|155.37|152.57|155.64|152.84|155.24|152.44|0
1652238110000|2022-05-11 03:01:50|155.5|152.7|155.57|152.77|155.57|152.77|155.5|152.7|0
1652238120000|2022-05-11 03:02:00|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1652238130000|2022-05-11 03:02:10|155.7|152.9|155.77|152.97|155.77|152.97|155.64|152.84|0
1652238140000|2022-05-11 03:02:20|155.64|152.84|155.7|152.9|155.7|152.9|155.64|152.84|0
1652238150000|2022-05-11 03:02:30|155.77|152.97|155.7|152.9|155.77|152.97|155.7|152.9|0
1652238160000|2022-05-11 03:02:40|155.77|152.97|155.77|152.97|155.77|152.97|155.77|152.97|0
1652238170000|2022-05-11 03:02:50|155.9|153.1|155.96|153.16|155.96|153.16|155.9|153.1|0
1652238180000|2022-05-11 03:03:00|156.03|153.23|155.77|152.97|156.03|153.23|155.77|152.97|0
1652238190000|2022-05-11 03:03:10|155.7|152.9|155.63|152.83|155.7|152.9|155.63|152.83|0
1652238200000|2022-05-11 03:03:20|155.77|152.97|155.7|152.9|155.77|152.97|155.7|152.9|0
1652238210000|2022-05-11 03:03:30|155.77|152.97|155.77|152.97|155.77|152.97|155.77|152.97|0
1652238220000|2022-05-11 03:03:40|155.83|153.03|155.77|152.97|155.83|153.03|155.77|152.97|0
1652238230000|2022-05-11 03:03:50|155.63|152.83|155.7|152.9|155.7|152.9|155.63|152.83|0
1652238240000|2022-05-11 03:04:00|155.77|152.97|155.77|152.97|156.03|153.23|155.77|152.97|0
1652238250000|2022-05-11 03:04:10|155.9|153.1|155.9|153.1|155.96|153.16|155.9|153.1|0
1652238260000|2022-05-11 03:04:20|156.03|153.23|156.03|153.23|156.03|153.23|156.03|153.23|0
1652238270000|2022-05-11 03:04:30|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1652238280000|2022-05-11 03:04:40|156.03|153.23|156.16|153.36|156.16|153.36|156.03|153.23|0
1652238290000|2022-05-11 03:04:50|156.09|153.29|156.09|153.29|156.16|153.36|156.09|153.29|0
1652238300000|2022-05-11 03:05:00|156.03|153.23|156.03|153.23|156.03|153.23|155.9|153.1|0
1652238310000|2022-05-11 03:05:10|156.09|153.29|156.23|153.43|156.23|153.43|156.09|153.29|0
1652238320000|2022-05-11 03:05:20|156.16|153.36|156.16|153.36|156.16|153.36|156.16|153.36|0
1652238330000|2022-05-11 03:05:30|156.23|153.43|156.29|153.49|156.29|153.49|156.16|153.36|0
1652238340000|2022-05-11 03:05:40|156.16|153.36|156.09|153.29|156.16|153.36|156.09|153.29|0
1652238350000|2022-05-11 03:05:50|156.16|153.36|156.16|153.36|156.16|153.36|156.09|153.29|0
1652238360000|2022-05-11 03:06:00|156.09|153.29|156.03|153.23|156.09|153.29|156.03|153.23|0
1652238370000|2022-05-11 03:06:10|156.43|153.63|156.16|153.36|156.43|153.63|156.16|153.36|0
1652238380000|2022-05-11 03:06:20|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1652238390000|2022-05-11 03:06:30|156.03|153.23|156.03|153.23|156.16|153.36|156.03|153.23|0
1652238400000|2022-05-11 03:06:40|156.09|153.29|156.03|153.23|156.16|153.36|156.03|153.23|0
1652238410000|2022-05-11 03:06:50|155.89|153.09|156.03|153.23|156.03|153.23|155.89|153.09|0
1652238420000|2022-05-11 03:07:00|156.09|153.29|156.22|153.42|156.22|153.42|156.09|153.29|0
1652238430000|2022-05-11 03:07:10|156.16|153.36|156.22|153.42|156.36|153.56|156.16|153.36|0
1652238440000|2022-05-11 03:07:20|156.36|153.56|156.29|153.49|156.36|153.56|156.29|153.49|0
1652238450000|2022-05-11 03:07:30|156.22|153.42|156.22|153.42|156.22|153.42|156.22|153.42|0
1652238460000|2022-05-11 03:07:40|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1652238470000|2022-05-11 03:07:50|156.42|153.62|156.42|153.62|156.42|153.62|156.42|153.62|0
1652238480000|2022-05-11 03:08:00|156.56|153.76|156.49|153.69|156.56|153.76|156.49|153.69|0
1652238490000|2022-05-11 03:08:10|156.42|153.62|156.35|153.55|156.42|153.62|156.35|153.55|0
1652238500000|2022-05-11 03:08:20|156.42|153.62|156.35|153.55|156.42|153.62|156.29|153.49|0
1652238510000|2022-05-11 03:08:30|156.42|153.62|156.42|153.62|156.42|153.62|156.42|153.62|0
1652238520000|2022-05-11 03:08:40|156.49|153.69|156.42|153.62|156.49|153.69|156.42|153.62|0
1652238540000|2022-05-11 03:09:00|156.16|153.36|156.16|153.36|156.16|153.36|156.16|153.36|0
1652238550000|2022-05-11 03:09:10|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1652238580000|2022-05-11 03:09:40|156.09|153.29|156.16|153.36|156.22|153.42|156.09|153.29|0
1652238590000|2022-05-11 03:09:50|156.09|153.29|156.16|153.36|156.16|153.36|156.09|153.29|0
1652238600000|2022-05-11 03:10:00|156.09|153.29|156.02|153.22|156.09|153.29|156.02|153.22|0
1652238610000|2022-05-11 03:10:10|155.89|153.09|155.49|152.69|155.89|153.09|155.29|152.49|0
1652238620000|2022-05-11 03:10:20|155.36|152.56|155.36|152.56|155.36|152.56|155.29|152.49|0
1652238630000|2022-05-11 03:10:30|155.49|152.69|155.62|152.82|155.62|152.82|155.36|152.56|0
1652238640000|2022-05-11 03:10:40|155.56|152.76|155.36|152.56|155.56|152.76|155.36|152.56|0
1652238650000|2022-05-11 03:10:50|155.23|152.43|155.36|152.56|155.36|152.56|155.23|152.43|0
1652238660000|2022-05-11 03:11:00|155.42|152.62|155.49|152.69|155.49|152.69|155.42|152.62|0
1652238670000|2022-05-11 03:11:10|155.42|152.62|155.49|152.69|155.49|152.69|155.42|152.62|0
1652238680000|2022-05-11 03:11:20|155.55|152.75|155.55|152.75|155.55|152.75|155.55|152.75|0
1652238690000|2022-05-11 03:11:30|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1652238700000|2022-05-11 03:11:40|155.49|152.69|155.62|152.82|155.62|152.82|155.49|152.69|0
1652238710000|2022-05-11 03:11:50|155.76|152.96|155.89|153.09|155.89|153.09|155.76|152.96|0
1652238720000|2022-05-11 03:12:00|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1652238730000|2022-05-11 03:12:10|155.89|153.09|155.69|152.89|155.89|153.09|155.69|152.89|0
1652238740000|2022-05-11 03:12:20|155.62|152.82|155.69|152.89|155.69|152.89|155.55|152.75|0
1652238750000|2022-05-11 03:12:30|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1652238760000|2022-05-11 03:12:40|155.55|152.75|155.55|152.75|155.55|152.75|155.55|152.75|0
1652238770000|2022-05-11 03:12:50|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1652238780000|2022-05-11 03:13:00|155.49|152.69|155.42|152.62|155.62|152.82|155.42|152.62|0
1652238790000|2022-05-11 03:13:10|155.36|152.56|155.22|152.42|155.42|152.62|155.22|152.42|0
1652238800000|2022-05-11 03:13:20|155.29|152.49|155.29|152.49|155.29|152.49|155.22|152.42|0
1652238810000|2022-05-11 03:13:30|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1652238820000|2022-05-11 03:13:40|155.29|152.49|155.36|152.56|155.42|152.62|155.29|152.49|0
1652238830000|2022-05-11 03:13:50|155.42|152.62|155.42|152.62|155.42|152.62|155.36|152.56|0
1652238840000|2022-05-11 03:14:00|155.49|152.69|155.62|152.82|155.62|152.82|155.49|152.69|0
1652238850000|2022-05-11 03:14:10|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1652238860000|2022-05-11 03:14:20|155.68|152.88|155.62|152.82|155.68|152.88|155.62|152.82|0
1652238880000|2022-05-11 03:14:40|155.55|152.75|155.62|152.82|155.62|152.82|155.49|152.69|0
1652238890000|2022-05-11 03:14:50|155.49|152.69|155.62|152.82|155.62|152.82|155.49|152.69|0
1652238900000|2022-05-11 03:15:00|155.55|152.75|155.75|152.95|155.75|152.95|155.55|152.75|0
1652238910000|2022-05-11 03:15:10|155.62|152.82|155.22|152.42|155.62|152.82|155.22|152.42|0
1652238920000|2022-05-11 03:15:20|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1652238930000|2022-05-11 03:15:30|155.22|152.42|155.42|152.62|155.42|152.62|155.22|152.42|0
1652238940000|2022-05-11 03:15:40|155.35|152.55|155.22|152.42|155.35|152.55|155.22|152.42|0
1652238950000|2022-05-11 03:15:50|155.35|152.55|155.35|152.55|155.35|152.55|155.35|152.55|0
1652238960000|2022-05-11 03:16:00|155.28|152.48|155.35|152.55|155.35|152.55|155.22|152.42|0
1652238990000|2022-05-11 03:16:30|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1652239000000|2022-05-11 03:16:40|155.62|152.82|155.68|152.88|155.68|152.88|155.62|152.82|0
1652239010000|2022-05-11 03:16:50|155.75|152.95|155.48|152.68|155.75|152.95|155.48|152.68|0
1652239020000|2022-05-11 03:17:00|155.35|152.55|155.35|152.55|155.35|152.55|155.35|152.55|0
1652239030000|2022-05-11 03:17:10|155.41|152.61|155.48|152.68|155.48|152.68|155.35|152.55|0
1652239050000|2022-05-11 03:17:30|155.62|152.82|155.68|152.88|155.75|152.95|155.62|152.82|0
1652239060000|2022-05-11 03:17:40|155.61|152.81|155.75|152.95|155.75|152.95|155.61|152.81|0
1652239070000|2022-05-11 03:17:50|155.68|152.88|155.75|152.95|155.75|152.95|155.68|152.88|0
1652239080000|2022-05-11 03:18:00|155.68|152.88|155.75|152.95|155.75|152.95|155.68|152.88|0
1652239090000|2022-05-11 03:18:10|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1652239100000|2022-05-11 03:18:20|156.14|153.34|156.28|153.48|156.28|153.48|156.14|153.34|0
1652239110000|2022-05-11 03:18:30|156.14|153.34|156.14|153.34|156.28|153.48|156.14|153.34|0
1652239120000|2022-05-11 03:18:40|156.07|153.27|156.14|153.34|156.14|153.34|156.07|153.27|0
1652239130000|2022-05-11 03:18:50|156.28|153.48|156.07|153.27|156.28|153.48|156.07|153.27|0
1652239140000|2022-05-11 03:19:00|156.21|153.41|156.41|153.61|156.41|153.61|156.21|153.41|0
1652239150000|2022-05-11 03:19:10|156.54|153.74|156.41|153.61|156.54|153.74|156.41|153.61|0
1652239160000|2022-05-11 03:19:20|156.28|153.48|156.34|153.54|156.34|153.54|156.28|153.48|0
1652239170000|2022-05-11 03:19:30|156.41|153.61|156.21|153.41|156.47|153.67|156.14|153.34|0
1652239180000|2022-05-11 03:19:40|156.14|153.34|156.01|153.21|156.14|153.34|156.01|153.21|0
1652239190000|2022-05-11 03:19:50|156.07|153.27|156.14|153.34|156.14|153.34|156.07|153.27|0
1652239200000|2022-05-11 03:20:00|156.07|153.27|156.07|153.27|156.07|153.27|156.07|153.27|0
1652239210000|2022-05-11 03:20:10|156.01|153.21|156.14|153.34|156.14|153.34|156.01|153.21|0
1652239220000|2022-05-11 03:20:20|156.27|153.47|156.27|153.47|156.27|153.47|156.27|153.47|0
1652239230000|2022-05-11 03:20:30|156.41|153.61|156.27|153.47|156.41|153.61|156.27|153.47|0
1652239240000|2022-05-11 03:20:40|156.41|153.61|156.47|153.67|156.47|153.67|156.41|153.61|0
1652239250000|2022-05-11 03:20:50|156.41|153.61|156.47|153.67|156.54|153.74|156.41|153.61|0
1652239260000|2022-05-11 03:21:00|156.54|153.74|156.47|153.67|156.54|153.74|156.47|153.67|0
1652239270000|2022-05-11 03:21:10|156.67|153.87|156.87|154.07|156.87|154.07|156.67|153.87|0
1652239280000|2022-05-11 03:21:20|156.94|154.14|157|154.2|157|154.2|156.94|154.14|0
1652239290000|2022-05-11 03:21:30|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1652239310000|2022-05-11 03:21:50|156.87|154.07|156.8|154|156.87|154.07|156.8|154|0
1652239330000|2022-05-11 03:22:10|156.73|153.93|156.8|154|156.8|154|156.67|153.87|0
1652239340000|2022-05-11 03:22:20|156.87|154.07|156.94|154.14|156.94|154.14|156.8|154|0
1652239350000|2022-05-11 03:22:30|156.8|154|156.8|154|156.8|154|156.8|154|0
1652239360000|2022-05-11 03:22:40|156.67|153.87|156.8|154|156.8|154|156.67|153.87|0
1652239370000|2022-05-11 03:22:50|156.73|153.93|156.8|154|156.8|154|156.73|153.93|0
1652239380000|2022-05-11 03:23:00|156.87|154.07|156.94|154.14|157|154.2|156.87|154.07|0
1652239390000|2022-05-11 03:23:10|156.8|154|156.8|154|156.8|154|156.8|154|0
1652239400000|2022-05-11 03:23:20|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1652239440000|2022-05-11 03:24:00|156.8|154|156.8|154|156.8|154|156.8|154|0
1652239450000|2022-05-11 03:24:10|156.93|154.13|156.93|154.13|156.93|154.13|156.93|154.13|0
1652239460000|2022-05-11 03:24:20|156.8|154|156.8|154|156.8|154|156.8|154|0
1652239470000|2022-05-11 03:24:30|156.86|154.06|156.86|154.06|156.93|154.13|156.86|154.06|0
1652239480000|2022-05-11 03:24:40|156.93|154.13|156.86|154.06|156.93|154.13|156.86|154.06|0
1652239490000|2022-05-11 03:24:50|156.8|154|156.8|154|156.8|154|156.8|154|0
1652239500000|2022-05-11 03:25:00|156.73|153.93|156.8|154|156.8|154|156.73|153.93|0
1652239510000|2022-05-11 03:25:10|156.93|154.13|156.93|154.13|156.93|154.13|156.93|154.13|0
1652239530000|2022-05-11 03:25:30|156.86|154.06|156.93|154.13|156.93|154.13|156.8|154|0
1652239550000|2022-05-11 03:25:50|157|154.2|156.46|153.66|157|154.2|156.46|153.66|0
1652239560000|2022-05-11 03:26:00|156.53|153.73|156.46|153.66|156.53|153.73|156.4|153.6|0
1652239570000|2022-05-11 03:26:10|156.53|153.73|156.46|153.66|156.53|153.73|156.4|153.6|0
1652239580000|2022-05-11 03:26:20|156.53|153.73|156.6|153.8|156.6|153.8|156.53|153.73|0
1652239590000|2022-05-11 03:26:30|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1652239600000|2022-05-11 03:26:40|156.53|153.73|156.53|153.73|156.6|153.8|156.53|153.73|0
1652239610000|2022-05-11 03:26:50|156.46|153.66|156.46|153.66|156.53|153.73|156.46|153.66|0
1652239620000|2022-05-11 03:27:00|156.4|153.6|156.46|153.66|156.46|153.66|156.4|153.6|0
1652239630000|2022-05-11 03:27:10|156.53|153.73|156.46|153.66|156.53|153.73|156.4|153.6|0
1652239640000|2022-05-11 03:27:20|156.4|153.6|156.4|153.6|156.46|153.66|156.4|153.6|0
1652239650000|2022-05-11 03:27:30|156.46|153.66|156.53|153.73|156.53|153.73|156.46|153.66|0
1652239660000|2022-05-11 03:27:40|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1652239680000|2022-05-11 03:28:00|156.8|154|156.8|154|156.8|154|156.8|154|0
1652239690000|2022-05-11 03:28:10|156.73|153.93|156.66|153.86|156.73|153.93|156.66|153.86|0
1652239700000|2022-05-11 03:28:20|156.59|153.79|156.59|153.79|156.59|153.79|156.59|153.79|0
1652239710000|2022-05-11 03:28:30|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1652239720000|2022-05-11 03:28:40|156.59|153.79|156.53|153.73|156.59|153.79|156.53|153.73|0
1652239730000|2022-05-11 03:28:50|156.4|153.6|156.46|153.66|156.53|153.73|156.4|153.6|0
1652239740000|2022-05-11 03:29:00|156.4|153.6|156.26|153.46|156.4|153.6|156.26|153.46|0
1652239750000|2022-05-11 03:29:10|156.33|153.53|156.39|153.59|156.4|153.6|156.33|153.53|0
1652239760000|2022-05-11 03:29:20|156.33|153.53|156.53|153.73|156.53|153.73|156.33|153.53|0
1652239770000|2022-05-11 03:29:30|156.66|153.86|156.53|153.73|156.66|153.86|156.53|153.73|0
1652239800000|2022-05-11 03:30:00|156.72|153.92|156.53|153.73|156.72|153.92|156.53|153.73|0
1652239820000|2022-05-11 03:30:20|156.59|153.79|156.66|153.86|156.66|153.86|156.59|153.79|0
1652239830000|2022-05-11 03:30:30|156.59|153.79|156.59|153.79|156.79|153.99|156.59|153.79|0
1652239840000|2022-05-11 03:30:40|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1652239850000|2022-05-11 03:30:50|156.59|153.79|156.66|153.86|156.66|153.86|156.59|153.79|0
1652239860000|2022-05-11 03:31:00|156.53|153.73|156.39|153.59|156.53|153.73|156.39|153.59|0
1652239900000|2022-05-11 03:31:40|156.46|153.66|156.39|153.59|156.52|153.72|156.39|153.59|0
1652239920000|2022-05-11 03:32:00|156.32|153.52|156.39|153.59|156.39|153.59|156.32|153.52|0
1652239930000|2022-05-11 03:32:10|156.32|153.52|156.39|153.59|156.39|153.59|156.32|153.52|0
1652239940000|2022-05-11 03:32:20|156.32|153.52|156.39|153.59|156.39|153.59|156.32|153.52|0
1652239950000|2022-05-11 03:32:30|156.52|153.72|156.39|153.59|156.52|153.72|156.39|153.59|0
1652239970000|2022-05-11 03:32:50|156.32|153.52|156.39|153.59|156.39|153.59|156.32|153.52|0
1652239990000|2022-05-11 03:33:10|156.32|153.52|156.26|153.46|156.32|153.52|156.26|153.46|0
1652240000000|2022-05-11 03:33:20|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1652240010000|2022-05-11 03:33:30|156.39|153.59|156.39|153.59|156.45|153.65|156.39|153.59|0
1652240020000|2022-05-11 03:33:40|156.26|153.46|156.26|153.46|156.26|153.46|156.26|153.46|0
1652240040000|2022-05-11 03:34:00|156.32|153.52|156.39|153.59|156.39|153.59|156.32|153.52|0
1652240050000|2022-05-11 03:34:10|156.32|153.52|156.39|153.59|156.39|153.59|156.26|153.46|0
1652240060000|2022-05-11 03:34:20|156.32|153.52|156.39|153.59|156.39|153.59|156.32|153.52|0
1652240070000|2022-05-11 03:34:30|156.25|153.45|155.99|153.19|156.25|153.45|155.99|153.19|0
1652240080000|2022-05-11 03:34:40|156.05|153.25|155.99|153.19|156.05|153.25|155.99|153.19|0
1652240090000|2022-05-11 03:34:50|156.05|153.25|156.05|153.25|156.05|153.25|156.05|153.25|0
1652240100000|2022-05-11 03:35:00|156.12|153.32|156.25|153.45|156.25|153.45|156.12|153.32|0
1652240120000|2022-05-11 03:35:20|156.39|153.59|156.39|153.59|156.39|153.59|156.32|153.52|0
1652240130000|2022-05-11 03:35:30|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1652240140000|2022-05-11 03:35:40|156.18|153.38|156.18|153.38|156.18|153.38|156.12|153.32|0
1652240150000|2022-05-11 03:35:50|156.12|153.32|156.39|153.59|156.39|153.59|156.12|153.32|0
1652240180000|2022-05-11 03:36:20|156.25|153.45|156.39|153.59|156.39|153.59|156.25|153.45|0
1652240190000|2022-05-11 03:36:30|156.38|153.58|156.52|153.72|156.52|153.72|156.38|153.58|0
1652240200000|2022-05-11 03:36:40|156.38|153.58|156.38|153.58|156.38|153.58|156.38|153.58|0
1652240230000|2022-05-11 03:37:10|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652240240000|2022-05-11 03:37:20|156.38|153.58|156.38|153.58|156.38|153.58|156.38|153.58|0
1652240250000|2022-05-11 03:37:30|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1652240270000|2022-05-11 03:37:50|156.31|153.51|156.45|153.65|156.45|153.65|156.31|153.51|0
1652240280000|2022-05-11 03:38:00|156.38|153.58|156.38|153.58|156.38|153.58|156.38|153.58|0
1652240330000|2022-05-11 03:38:50|156.45|153.65|156.38|153.58|156.45|153.65|156.38|153.58|0
1652240360000|2022-05-11 03:39:20|156.12|153.32|156.25|153.45|156.25|153.45|156.12|153.32|0
1652240370000|2022-05-11 03:39:30|156.12|153.32|156.12|153.32|156.12|153.32|156.12|153.32|0
1652240380000|2022-05-11 03:39:40|156.11|153.31|156.05|153.25|156.11|153.31|156.05|153.25|0
1652240390000|2022-05-11 03:39:50|155.98|153.18|155.98|153.18|156.05|153.25|155.98|153.18|0
1652240400000|2022-05-11 03:40:00|156.05|153.25|156.11|153.31|156.11|153.31|155.98|153.18|0
1652240410000|2022-05-11 03:40:10|156.05|153.25|155.85|153.05|156.05|153.25|155.85|153.05|0
1652240420000|2022-05-11 03:40:20|155.45|152.65|155.65|152.85|155.65|152.85|155.45|152.65|0
1652240430000|2022-05-11 03:40:30|155.72|152.92|155.72|152.92|155.72|152.92|155.72|152.92|0
1652240440000|2022-05-11 03:40:40|155.51|152.71|155.58|152.78|155.58|152.78|155.51|152.71|0
1652240450000|2022-05-11 03:40:50|155.51|152.71|155.32|152.52|155.51|152.71|155.19|152.39|0
1652240460000|2022-05-11 03:41:00|155.25|152.45|155.19|152.39|155.25|152.45|155.19|152.39|0
1652240480000|2022-05-11 03:41:20|155.32|152.52|155.32|152.52|155.32|152.52|155.32|152.52|0
1652240490000|2022-05-11 03:41:30|155.25|152.45|154.79|151.99|155.25|152.45|154.79|151.99|0
1652240500000|2022-05-11 03:41:40|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1652240510000|2022-05-11 03:41:50|154.79|151.99|154.79|151.99|154.92|152.12|154.79|151.99|0
1652240530000|2022-05-11 03:42:10|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1652240540000|2022-05-11 03:42:20|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1652240550000|2022-05-11 03:42:30|154.72|151.92|154.92|152.12|154.92|152.12|154.72|151.92|0
1652240570000|2022-05-11 03:42:50|155.05|152.25|155.18|152.38|155.18|152.38|155.05|152.25|0
1652240580000|2022-05-11 03:43:00|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1652240590000|2022-05-11 03:43:10|155.11|152.31|155.11|152.31|155.18|152.38|155.11|152.31|0
1652240600000|2022-05-11 03:43:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1652240610000|2022-05-11 03:43:30|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1652240630000|2022-05-11 03:43:50|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1652240640000|2022-05-11 03:44:00|155.24|152.44|155.18|152.38|155.24|152.44|155.18|152.38|0
1652240660000|2022-05-11 03:44:20|155.11|152.31|155.18|152.38|155.18|152.38|155.11|152.31|0
1652240680000|2022-05-11 03:44:40|155.31|152.51|155.45|152.65|155.45|152.65|155.31|152.51|0
1652240690000|2022-05-11 03:44:50|155.44|152.64|155.44|152.64|155.44|152.64|155.44|152.64|0
1652240710000|2022-05-11 03:45:10|155.58|152.78|155.97|153.17|155.97|153.17|155.58|152.78|0
1652240720000|2022-05-11 03:45:20|155.84|153.04|156.24|153.44|156.24|153.44|155.84|153.04|0
1652240730000|2022-05-11 03:45:30|156.11|153.31|156.17|153.37|156.17|153.37|156.11|153.31|0
1652240740000|2022-05-11 03:45:40|156.11|153.31|156.11|153.31|156.11|153.31|156.11|153.31|0
1652240750000|2022-05-11 03:45:50|156.24|153.44|156.37|153.57|156.37|153.57|156.24|153.44|0
1652240760000|2022-05-11 03:46:00|156.44|153.64|156.5|153.7|156.5|153.7|156.44|153.64|0
1652240770000|2022-05-11 03:46:10|156.37|153.57|156.44|153.64|156.5|153.7|156.37|153.57|0
1652240780000|2022-05-11 03:46:20|156.37|153.57|156.64|153.84|156.64|153.84|156.37|153.57|0
1652240790000|2022-05-11 03:46:30|156.7|153.9|156.9|154.1|156.9|154.1|156.64|153.84|0
1652240800000|2022-05-11 03:46:40|156.83|154.03|156.9|154.1|156.9|154.1|156.83|154.03|0
1652240820000|2022-05-11 03:47:00|157.04|154.24|157.04|154.24|157.04|154.24|156.9|154.1|0
1652240830000|2022-05-11 03:47:10|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1652240850000|2022-05-11 03:47:30|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1652240860000|2022-05-11 03:47:40|156.9|154.1|157.03|154.23|157.03|154.23|156.9|154.1|0
1652240870000|2022-05-11 03:47:50|156.97|154.17|157.03|154.23|157.03|154.23|156.9|154.1|0
1652240880000|2022-05-11 03:48:00|156.97|154.17|156.9|154.1|156.97|154.17|156.9|154.1|0
1652240890000|2022-05-11 03:48:10|156.77|153.97|156.9|154.1|156.9|154.1|156.77|153.97|0
1652240900000|2022-05-11 03:48:20|156.83|154.03|156.77|153.97|156.9|154.1|156.77|153.97|0
1652240910000|2022-05-11 03:48:30|156.83|154.03|156.9|154.1|156.9|154.1|156.83|154.03|0
1652240920000|2022-05-11 03:48:40|157.03|154.23|156.9|154.1|157.03|154.23|156.9|154.1|0
1652240930000|2022-05-11 03:48:50|157.03|154.23|157.17|154.37|157.17|154.37|157.03|154.23|0
1652240940000|2022-05-11 03:49:00|157.1|154.3|157.03|154.23|157.1|154.3|157.03|154.23|0
1652240950000|2022-05-11 03:49:10|157.1|154.3|157.1|154.3|157.1|154.3|157.03|154.23|0
1652240960000|2022-05-11 03:49:20|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1652240980000|2022-05-11 03:49:40|157.1|154.3|157.03|154.23|157.17|154.37|157.03|154.23|0
1652240990000|2022-05-11 03:49:50|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1652241000000|2022-05-11 03:50:00|157.03|154.23|157.1|154.3|157.1|154.3|157.03|154.23|0
1652241010000|2022-05-11 03:50:10|156.83|154.03|156.9|154.1|156.9|154.1|156.83|154.03|0
1652241020000|2022-05-11 03:50:20|156.96|154.16|156.96|154.16|156.96|154.16|156.96|154.16|0
1652241030000|2022-05-11 03:50:30|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1652241040000|2022-05-11 03:50:40|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1652241050000|2022-05-11 03:50:50|156.63|153.83|156.63|153.83|156.63|153.83|156.63|153.83|0
1652241070000|2022-05-11 03:51:10|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1652241090000|2022-05-11 03:51:30|156.43|153.63|156.63|153.83|156.63|153.83|156.43|153.63|0
1652241100000|2022-05-11 03:51:40|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1652241110000|2022-05-11 03:51:50|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1652241120000|2022-05-11 03:52:00|156.56|153.76|156.5|153.7|156.63|153.83|156.5|153.7|0
1652241130000|2022-05-11 03:52:10|156.43|153.63|156.5|153.7|156.5|153.7|156.43|153.63|0
1652241140000|2022-05-11 03:52:20|156.43|153.63|156.16|153.36|156.43|153.63|156.16|153.36|0
1652241150000|2022-05-11 03:52:30|156.1|153.3|156.1|153.3|156.1|153.3|156.1|153.3|0
1652241170000|2022-05-11 03:52:50|155.96|153.16|156.23|153.43|156.23|153.43|155.96|153.16|0
1652241180000|2022-05-11 03:53:00|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1652241190000|2022-05-11 03:53:10|156.23|153.43|156.1|153.3|156.29|153.49|156.1|153.3|0
1652241210000|2022-05-11 03:53:30|156.23|153.43|156.16|153.36|156.23|153.43|156.16|153.36|0
1652241220000|2022-05-11 03:53:40|156.1|153.3|155.89|153.09|156.1|153.3|155.89|153.09|0
1652241230000|2022-05-11 03:53:50|155.96|153.16|155.83|153.03|155.96|153.16|155.83|153.03|0
1652241240000|2022-05-11 03:54:00|155.7|152.9|155.56|152.76|155.7|152.9|155.56|152.76|0
1652241250000|2022-05-11 03:54:10|155.7|152.9|155.17|152.37|155.7|152.9|155.17|152.37|0
1652241260000|2022-05-11 03:54:20|155.3|152.5|155.5|152.7|155.5|152.7|155.3|152.5|0
1652241270000|2022-05-11 03:54:30|155.56|152.76|155.7|152.9|155.7|152.9|155.56|152.76|0
1652241280000|2022-05-11 03:54:40|155.63|152.83|155.56|152.76|155.63|152.83|155.43|152.63|0
1652241290000|2022-05-11 03:54:50|155.7|152.9|155.43|152.63|155.7|152.9|155.43|152.63|0
1652241300000|2022-05-11 03:55:00|155.63|152.83|155.7|152.9|155.7|152.9|155.63|152.83|0
1652241310000|2022-05-11 03:55:10|155.63|152.83|155.63|152.83|155.7|152.9|155.63|152.83|0
1652241320000|2022-05-11 03:55:20|155.7|152.9|155.7|152.9|155.7|152.9|155.7|152.9|0
1652241340000|2022-05-11 03:55:40|155.56|152.76|155.63|152.83|155.63|152.83|155.56|152.76|0
1652241350000|2022-05-11 03:55:50|155.56|152.76|155.56|152.76|155.56|152.76|155.49|152.69|0
1652241360000|2022-05-11 03:56:00|155.43|152.63|155.56|152.76|155.56|152.76|155.43|152.63|0
1652241370000|2022-05-11 03:56:10|155.69|152.89|155.69|152.89|155.69|152.89|155.69|152.89|0
1652241380000|2022-05-11 03:56:20|155.83|153.03|155.83|153.03|155.83|153.03|155.83|153.03|0
1652241390000|2022-05-11 03:56:30|155.69|152.89|155.69|152.89|155.76|152.96|155.69|152.89|0
1652241410000|2022-05-11 03:56:50|155.83|153.03|155.83|153.03|155.83|153.03|155.83|153.03|0
1652241420000|2022-05-11 03:57:00|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1652241430000|2022-05-11 03:57:10|155.83|153.03|156.02|153.22|156.02|153.22|155.83|153.03|0
1652241440000|2022-05-11 03:57:20|156.09|153.29|156.15|153.35|156.15|153.35|156.02|153.22|0
1652241450000|2022-05-11 03:57:30|156.22|153.42|156.15|153.35|156.22|153.42|156.15|153.35|0
1652241460000|2022-05-11 03:57:40|156.09|153.29|156.15|153.35|156.15|153.35|156.09|153.29|0
1652241470000|2022-05-11 03:57:50|156.09|153.29|156.22|153.42|156.22|153.42|156.09|153.29|0
1652241480000|2022-05-11 03:58:00|156.09|153.29|156.15|153.35|156.22|153.42|156.09|153.29|0
1652241490000|2022-05-11 03:58:10|156.22|153.42|156.22|153.42|156.36|153.56|156.22|153.42|0
1652241500000|2022-05-11 03:58:20|156.09|153.29|156.09|153.29|156.22|153.42|156.09|153.29|0
1652241510000|2022-05-11 03:58:30|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1652241520000|2022-05-11 03:58:40|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1652241530000|2022-05-11 03:58:50|156.22|153.42|156.22|153.42|156.22|153.42|156.22|153.42|0
1652241540000|2022-05-11 03:59:00|156.73|153.93|156.6|153.8|156.73|153.93|156.6|153.8|0
1652241580000|2022-05-11 03:59:40|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1652241590000|2022-05-11 03:59:50|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1652241600000|2022-05-11 04:00:00|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1652241610000|2022-05-11 04:00:10|156.6|153.8|156.6|153.8|156.6|153.8|156.6|153.8|0
1652241620000|2022-05-11 04:00:20|156.4|153.6|156.6|153.8|156.6|153.8|156.4|153.6|0
1652241640000|2022-05-11 04:00:40|156.53|153.73|156.46|153.66|156.53|153.73|156.46|153.66|0
1652241650000|2022-05-11 04:00:50|156.33|153.53|156.46|153.66|156.46|153.66|156.33|153.53|0
1652241660000|2022-05-11 04:01:00|156.33|153.53|156.2|153.4|156.33|153.53|156.2|153.4|0
1652241670000|2022-05-11 04:01:10|156.33|153.53|156.33|153.53|156.33|153.53|156.33|153.53|0
1652241680000|2022-05-11 04:01:20|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1652241690000|2022-05-11 04:01:30|156.33|153.53|156.33|153.53|156.39|153.59|156.26|153.46|0
1652241700000|2022-05-11 04:01:40|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1652241710000|2022-05-11 04:01:50|156.33|153.53|156.33|153.53|156.33|153.53|156.33|153.53|0
1652241720000|2022-05-11 04:02:00|156.26|153.46|156.59|153.79|156.59|153.79|156.26|153.46|0
1652241750000|2022-05-11 04:02:30|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1652241760000|2022-05-11 04:02:40|156.79|153.99|156.66|153.86|156.79|153.99|156.66|153.86|0
1652241770000|2022-05-11 04:02:50|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1652241780000|2022-05-11 04:03:00|156.59|153.79|156.46|153.66|156.59|153.79|156.46|153.66|0
1652241800000|2022-05-11 04:03:20|156.52|153.72|156.46|153.66|156.52|153.72|156.46|153.66|0
1652241820000|2022-05-11 04:03:40|156.52|153.72|156.66|153.86|156.66|153.86|156.52|153.72|0
1652241830000|2022-05-11 04:03:50|156.73|153.93|156.72|153.92|156.73|153.93|156.72|153.92|0
1652241840000|2022-05-11 04:04:00|156.86|154.06|156.86|154.06|156.86|154.06|156.86|154.06|0
1652241850000|2022-05-11 04:04:10|156.99|154.19|156.72|153.92|156.99|154.19|156.72|153.92|0
1652241860000|2022-05-11 04:04:20|156.79|153.99|157.12|154.32|157.12|154.32|156.79|153.99|0
1652241870000|2022-05-11 04:04:30|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1652241880000|2022-05-11 04:04:40|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1652241900000|2022-05-11 04:05:00|157.05|154.25|157.12|154.32|157.12|154.32|157.05|154.25|0
1652241910000|2022-05-11 04:05:10|157.26|154.46|157.12|154.32|157.26|154.46|157.12|154.32|0
1652241920000|2022-05-11 04:05:20|157.19|154.39|157.12|154.32|157.19|154.39|157.12|154.32|0
1652241950000|2022-05-11 04:05:50|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1652241970000|2022-05-11 04:06:10|157.12|154.32|157.05|154.25|157.12|154.32|157.05|154.25|0
1652241980000|2022-05-11 04:06:20|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1652241990000|2022-05-11 04:06:30|157.05|154.25|156.92|154.12|157.05|154.25|156.92|154.12|0
1652242000000|2022-05-11 04:06:40|156.85|154.05|156.85|154.05|156.85|154.05|156.85|154.05|0
1652242010000|2022-05-11 04:06:50|156.99|154.19|156.92|154.12|156.99|154.19|156.92|154.12|0
1652242030000|2022-05-11 04:07:10|156.85|154.05|156.85|154.05|156.85|154.05|156.85|154.05|0
1652242050000|2022-05-11 04:07:30|156.72|153.92|156.85|154.05|156.85|154.05|156.72|153.92|0
1652242080000|2022-05-11 04:08:00|156.99|154.19|156.98|154.18|156.99|154.19|156.98|154.18|0
1652242160000|2022-05-11 04:09:20|157.05|154.25|157.12|154.32|157.12|154.32|157.05|154.25|0
1652242170000|2022-05-11 04:09:30|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1652242180000|2022-05-11 04:09:40|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1652242200000|2022-05-11 04:10:00|157.12|154.32|156.98|154.18|157.12|154.32|156.98|154.18|0
1652242220000|2022-05-11 04:10:20|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1652242240000|2022-05-11 04:10:40|157.05|154.25|156.98|154.18|157.11|154.31|156.98|154.18|0
1652242250000|2022-05-11 04:10:50|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1652242260000|2022-05-11 04:11:00|157.04|154.24|157.11|154.31|157.11|154.31|157.04|154.24|0
1652242270000|2022-05-11 04:11:10|157.04|154.24|157.18|154.38|157.18|154.38|157.04|154.24|0
1652242280000|2022-05-11 04:11:20|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1652242310000|2022-05-11 04:11:50|157.04|154.24|156.98|154.18|157.04|154.24|156.98|154.18|0
1652242390000|2022-05-11 04:13:10|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1652242410000|2022-05-11 04:13:30|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1652242480000|2022-05-11 04:14:40|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1652242490000|2022-05-11 04:14:50|156.64|153.84|156.64|153.84|156.64|153.84|156.64|153.84|0
1652242500000|2022-05-11 04:15:00|156.71|153.91|156.84|154.04|156.84|154.04|156.71|153.91|0
1652242510000|2022-05-11 04:15:10|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652242520000|2022-05-11 04:15:20|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1652242530000|2022-05-11 04:15:30|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1652242550000|2022-05-11 04:15:50|156.77|153.97|156.44|153.64|156.77|153.97|156.44|153.64|0
1652242570000|2022-05-11 04:16:10|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1652242580000|2022-05-11 04:16:20|156.18|153.38|156.31|153.51|156.31|153.51|156.18|153.38|0
1652242620000|2022-05-11 04:17:00|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1652242700000|2022-05-11 04:18:20|156.64|153.84|156.57|153.77|156.71|153.91|156.57|153.77|0
1652242710000|2022-05-11 04:18:30|156.5|153.7|156.44|153.64|156.5|153.7|156.44|153.64|0
1652242750000|2022-05-11 04:19:10|156.37|153.57|156.44|153.64|156.44|153.64|156.37|153.57|0
1652242770000|2022-05-11 04:19:30|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1652242800000|2022-05-11 04:20:00|156.44|153.64|156.37|153.57|156.44|153.64|156.37|153.57|0
1652242810000|2022-05-11 04:20:10|156.3|153.5|156.37|153.57|156.37|153.57|156.3|153.5|0
1652242820000|2022-05-11 04:20:20|156.3|153.5|156.37|153.57|156.37|153.57|156.3|153.5|0
1652242830000|2022-05-11 04:20:30|156.3|153.5|156.3|153.5|156.3|153.5|156.3|153.5|0
1652242840000|2022-05-11 04:20:40|156.17|153.37|156.23|153.43|156.3|153.5|156.17|153.37|0
1652242850000|2022-05-11 04:20:50|156.17|153.37|156.17|153.37|156.17|153.37|156.1|153.3|0
1652242860000|2022-05-11 04:21:00|156.3|153.5|156.3|153.5|156.3|153.5|156.3|153.5|0
1652242890000|2022-05-11 04:21:30|156.23|153.43|156.3|153.5|156.3|153.5|156.23|153.43|0
1652242900000|2022-05-11 04:21:40|156.43|153.63|156.3|153.5|156.43|153.63|156.3|153.5|0
1652242930000|2022-05-11 04:22:10|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1652242960000|2022-05-11 04:22:40|156.57|153.77|156.43|153.63|156.57|153.77|156.43|153.63|0
1652242970000|2022-05-11 04:22:50|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1652242990000|2022-05-11 04:23:10|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1652243000000|2022-05-11 04:23:20|156.3|153.5|156.3|153.5|156.3|153.5|156.3|153.5|0
1652243010000|2022-05-11 04:23:30|156.43|153.63|156.43|153.63|156.43|153.63|156.36|153.56|0
1652243020000|2022-05-11 04:23:40|156.3|153.5|156.3|153.5|156.3|153.5|156.3|153.5|0
1652243030000|2022-05-11 04:23:50|156.23|153.43|156.17|153.37|156.23|153.43|156.17|153.37|0
1652243040000|2022-05-11 04:24:00|156.1|153.3|156.17|153.37|156.17|153.37|156.1|153.3|0
1652243080000|2022-05-11 04:24:40|156.03|153.23|156.03|153.23|156.17|153.37|156.03|153.23|0
1652243090000|2022-05-11 04:24:50|155.77|152.97|155.9|153.1|155.9|153.1|155.64|152.84|0
1652243100000|2022-05-11 04:25:00|156.03|153.23|155.9|153.1|156.03|153.23|155.9|153.1|0
1652243110000|2022-05-11 04:25:10|156.03|153.23|155.64|152.84|156.03|153.23|155.64|152.84|0
1652243120000|2022-05-11 04:25:20|155.63|152.83|155.5|152.7|155.77|152.97|155.5|152.7|0
1652243130000|2022-05-11 04:25:30|155.57|152.77|155.57|152.77|155.63|152.83|155.57|152.77|0
1652243140000|2022-05-11 04:25:40|155.5|152.7|155.37|152.57|155.5|152.7|155.37|152.57|0
1652243150000|2022-05-11 04:25:50|155.43|152.63|155.63|152.83|155.63|152.83|155.43|152.63|0
1652243160000|2022-05-11 04:26:00|155.77|152.97|155.83|153.03|155.83|153.03|155.77|152.97|0
1652243170000|2022-05-11 04:26:10|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1652243180000|2022-05-11 04:26:20|155.96|153.16|155.9|153.1|155.96|153.16|155.9|153.1|0
1652243190000|2022-05-11 04:26:30|155.7|152.9|155.77|152.97|155.77|152.97|155.7|152.9|0
1652243200000|2022-05-11 04:26:40|155.83|153.03|155.9|153.1|155.9|153.1|155.83|153.03|0
1652243210000|2022-05-11 04:26:50|155.83|153.03|155.9|153.1|155.9|153.1|155.83|153.03|0
1652243220000|2022-05-11 04:27:00|155.83|153.03|155.76|152.96|155.9|153.1|155.76|152.96|0
1652243240000|2022-05-11 04:27:20|155.56|152.76|155.63|152.83|155.63|152.83|155.56|152.76|0
1652243250000|2022-05-11 04:27:30|155.5|152.7|155.63|152.83|155.63|152.83|155.5|152.7|0
1652243260000|2022-05-11 04:27:40|155.7|152.9|155.7|152.9|155.7|152.9|155.7|152.9|0
1652243270000|2022-05-11 04:27:50|155.76|152.96|155.63|152.83|155.76|152.96|155.63|152.83|0
1652243280000|2022-05-11 04:28:00|155.56|152.76|155.56|152.76|155.63|152.83|155.56|152.76|0
1652243290000|2022-05-11 04:28:10|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1652243340000|2022-05-11 04:29:00|155.56|152.76|155.63|152.83|155.63|152.83|155.56|152.76|0
1652243400000|2022-05-11 04:30:00|155.89|153.09|156.03|153.23|156.03|153.23|155.89|153.09|0
1652243410000|2022-05-11 04:30:10|156.16|153.36|156.03|153.23|156.16|153.36|156.03|153.23|0
1652243420000|2022-05-11 04:30:20|155.96|153.16|155.96|153.16|155.96|153.16|155.89|153.09|0
1652243430000|2022-05-11 04:30:30|155.89|153.09|155.76|152.96|155.89|153.09|155.76|152.96|0
1652243450000|2022-05-11 04:30:50|156.02|153.22|156.02|153.22|156.16|153.36|156.02|153.22|0
1652243460000|2022-05-11 04:31:00|155.82|153.02|155.89|153.09|155.89|153.09|155.82|153.02|0
1652243470000|2022-05-11 04:31:10|155.82|153.02|155.76|152.96|155.82|153.02|155.69|152.89|0
1652243480000|2022-05-11 04:31:20|155.63|152.83|155.63|152.83|155.76|152.96|155.63|152.83|0
1652243490000|2022-05-11 04:31:30|155.76|152.96|155.76|152.96|155.76|152.96|155.76|152.96|0
1652243520000|2022-05-11 04:32:00|155.63|152.83|155.76|152.96|155.76|152.96|155.63|152.83|0
1652243530000|2022-05-11 04:32:10|155.89|153.09|156.02|153.22|156.02|153.22|155.89|153.09|0
1652243540000|2022-05-11 04:32:20|155.95|153.15|155.76|152.96|155.95|153.15|155.76|152.96|0
1652243550000|2022-05-11 04:32:30|155.89|153.09|155.69|152.89|155.89|153.09|155.62|152.82|0
1652243560000|2022-05-11 04:32:40|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1652243580000|2022-05-11 04:33:00|155.76|152.96|155.76|152.96|155.76|152.96|155.76|152.96|0
1652243590000|2022-05-11 04:33:10|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1652243600000|2022-05-11 04:33:20|156.02|153.22|156.02|153.22|156.15|153.35|156.02|153.22|0
1652243610000|2022-05-11 04:33:30|155.89|153.09|155.95|153.15|155.95|153.15|155.89|153.09|0
1652243620000|2022-05-11 04:33:40|156.02|153.22|155.89|153.09|156.02|153.22|155.89|153.09|0
1652243640000|2022-05-11 04:34:00|156.29|153.49|156.29|153.49|156.29|153.49|156.08|153.28|0
1652243650000|2022-05-11 04:34:10|156.28|153.48|156.28|153.48|156.28|153.48|156.28|153.48|0
1652243660000|2022-05-11 04:34:20|156.15|153.35|156.08|153.28|156.15|153.35|156.08|153.28|0
1652243670000|2022-05-11 04:34:30|156.15|153.35|156.15|153.35|156.15|153.35|156.15|153.35|0
1652243690000|2022-05-11 04:34:50|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1652243700000|2022-05-11 04:35:00|156.15|153.35|156.15|153.35|156.15|153.35|156.15|153.35|0
1652243720000|2022-05-11 04:35:20|156.08|153.28|156.02|153.22|156.08|153.28|156.02|153.22|0
1652243730000|2022-05-11 04:35:30|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1652243740000|2022-05-11 04:35:40|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1652243750000|2022-05-11 04:35:50|155.89|153.09|155.82|153.02|155.89|153.09|155.82|153.02|0
1652243760000|2022-05-11 04:36:00|155.88|153.08|155.75|152.95|155.88|153.08|155.75|152.95|0
1652243770000|2022-05-11 04:36:10|155.82|153.02|155.95|153.15|155.95|153.15|155.82|153.02|0
1652243780000|2022-05-11 04:36:20|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1652243790000|2022-05-11 04:36:30|155.88|153.08|156.02|153.22|156.02|153.22|155.88|153.08|0
1652243800000|2022-05-11 04:36:40|156.08|153.28|156.28|153.48|156.28|153.48|156.08|153.28|0
1652243810000|2022-05-11 04:36:50|156.41|153.61|156.55|153.75|156.55|153.75|156.41|153.61|0
1652243820000|2022-05-11 04:37:00|156.41|153.61|156.28|153.48|156.41|153.61|156.28|153.48|0
1652243830000|2022-05-11 04:37:10|156.15|153.35|156.15|153.35|156.21|153.41|156.15|153.35|0
1652243850000|2022-05-11 04:37:30|156.02|153.22|156.08|153.28|156.08|153.28|156.02|153.22|0
1652243860000|2022-05-11 04:37:40|156.15|153.35|156.08|153.28|156.15|153.35|156.08|153.28|0
1652243880000|2022-05-11 04:38:00|156.15|153.35|156.08|153.28|156.15|153.35|156.08|153.28|0
1652243890000|2022-05-11 04:38:10|156.15|153.35|156.15|153.35|156.15|153.35|156.15|153.35|0
1652243900000|2022-05-11 04:38:20|156.01|153.21|155.88|153.08|156.01|153.21|155.88|153.08|0
1652243910000|2022-05-11 04:38:30|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1652243930000|2022-05-11 04:38:50|156.08|153.28|156.15|153.35|156.21|153.41|156.08|153.28|0
1652243940000|2022-05-11 04:39:00|156.01|153.21|156.01|153.21|156.01|153.21|155.94|153.14|0
1652244000000|2022-05-11 04:40:00|156.14|153.34|156.41|153.61|156.41|153.61|156.14|153.34|0
1652244010000|2022-05-11 04:40:10|156.28|153.48|156.28|153.48|156.41|153.61|156.28|153.48|0
1652244020000|2022-05-11 04:40:20|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1652244030000|2022-05-11 04:40:30|156.07|153.27|156.07|153.27|156.07|153.27|156.07|153.27|0
1652244040000|2022-05-11 04:40:40|156.01|153.21|156.28|153.48|156.28|153.48|156.01|153.21|0
1652244050000|2022-05-11 04:40:50|156.14|153.34|156.28|153.48|156.28|153.48|156.14|153.34|0
1652244060000|2022-05-11 04:41:00|156.07|153.27|156.07|153.27|156.07|153.27|156.07|153.27|0
1652244080000|2022-05-11 04:41:20|156.01|153.21|156.07|153.27|156.07|153.27|156.01|153.21|0
1652244090000|2022-05-11 04:41:30|156.14|153.34|156.14|153.34|156.14|153.34|156.01|153.21|0
1652244110000|2022-05-11 04:41:50|156.07|153.27|156.01|153.21|156.07|153.27|156.01|153.21|0
1652244120000|2022-05-11 04:42:00|155.94|153.14|155.88|153.08|155.94|153.14|155.88|153.08|0
1652244130000|2022-05-11 04:42:10|156.01|153.21|155.94|153.14|156.01|153.21|155.94|153.14|0
1652244140000|2022-05-11 04:42:20|155.88|153.08|155.88|153.08|155.88|153.08|155.88|153.08|0
1652244150000|2022-05-11 04:42:30|155.94|153.14|155.94|153.14|155.94|153.14|155.94|153.14|0
1652244160000|2022-05-11 04:42:40|155.88|153.08|155.94|153.14|155.94|153.14|155.88|153.08|0
1652244170000|2022-05-11 04:42:50|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1652244180000|2022-05-11 04:43:00|156.07|153.27|156.07|153.27|156.07|153.27|156.07|153.27|0
1652244190000|2022-05-11 04:43:10|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1652244200000|2022-05-11 04:43:20|155.87|153.07|155.87|153.07|155.87|153.07|155.87|153.07|0
1652244210000|2022-05-11 04:43:30|155.94|153.14|156.01|153.21|156.01|153.21|155.94|153.14|0
1652244220000|2022-05-11 04:43:40|156.07|153.27|156.07|153.27|156.07|153.27|156.07|153.27|0
1652244230000|2022-05-11 04:43:50|156.14|153.34|156.01|153.21|156.14|153.34|156.01|153.21|0
1652244240000|2022-05-11 04:44:00|155.94|153.14|156.14|153.34|156.14|153.34|155.94|153.14|0
1652244250000|2022-05-11 04:44:10|156.27|153.47|156.27|153.47|156.27|153.47|156.14|153.34|0
1652244260000|2022-05-11 04:44:20|156.2|153.4|156.07|153.27|156.2|153.4|156.07|153.27|0
1652244280000|2022-05-11 04:44:40|156.01|153.21|155.94|153.14|156.01|153.21|155.94|153.14|0
1652244290000|2022-05-11 04:44:50|155.87|153.07|155.94|153.14|155.94|153.14|155.87|153.07|0
1652244300000|2022-05-11 04:45:00|156|153.2|155.87|153.07|156|153.2|155.87|153.07|0
1652244310000|2022-05-11 04:45:10|155.94|153.14|156|153.2|156|153.2|155.94|153.14|0
1652244330000|2022-05-11 04:45:30|156.07|153.27|156.07|153.27|156.07|153.27|156.07|153.27|0
1652244340000|2022-05-11 04:45:40|156|153.2|156.07|153.27|156.07|153.27|156|153.2|0
1652244350000|2022-05-11 04:45:50|156.14|153.34|156.2|153.4|156.2|153.4|156.14|153.34|0
1652244360000|2022-05-11 04:46:00|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1652244370000|2022-05-11 04:46:10|156.2|153.4|156.27|153.47|156.27|153.47|156.14|153.34|0
1652244380000|2022-05-11 04:46:20|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1652244390000|2022-05-11 04:46:30|156.14|153.34|156.14|153.34|156.14|153.34|156|153.2|0
1652244400000|2022-05-11 04:46:40|156.13|153.33|156|153.2|156.13|153.33|156|153.2|0
1652244430000|2022-05-11 04:47:10|155.93|153.13|155.87|153.07|155.93|153.13|155.87|153.07|0
1652244450000|2022-05-11 04:47:30|156|153.2|156|153.2|156|153.2|156|153.2|0
1652244460000|2022-05-11 04:47:40|155.87|153.07|155.87|153.07|155.87|153.07|155.87|153.07|0
1652244480000|2022-05-11 04:48:00|155.93|153.13|156|153.2|156|153.2|155.93|153.13|0
1652244500000|2022-05-11 04:48:20|155.93|153.13|155.93|153.13|156|153.2|155.93|153.13|0
1652244520000|2022-05-11 04:48:40|156|153.2|155.93|153.13|156|153.2|155.93|153.13|0
1652244530000|2022-05-11 04:48:50|155.87|153.07|155.87|153.07|155.87|153.07|155.87|153.07|0
1652244540000|2022-05-11 04:49:00|156.06|153.26|156.13|153.33|156.13|153.33|156.06|153.26|0
1652244550000|2022-05-11 04:49:10|156|153.2|156|153.2|156|153.2|156|153.2|0
1652244600000|2022-05-11 04:50:00|156.06|153.26|156|153.2|156.06|153.26|156|153.2|0
1652244620000|2022-05-11 04:50:20|156.13|153.33|156.06|153.26|156.13|153.33|156.06|153.26|0
1652244630000|2022-05-11 04:50:30|156|153.2|156.06|153.26|156.06|153.26|156|153.2|0
1652244640000|2022-05-11 04:50:40|156|153.2|156|153.2|156|153.2|156|153.2|0
1652244650000|2022-05-11 04:50:50|156.06|153.26|156.06|153.26|156.06|153.26|156.06|153.26|0
1652244660000|2022-05-11 04:51:00|156|153.2|156|153.2|156|153.2|156|153.2|0
1652244670000|2022-05-11 04:51:10|156.06|153.26|156|153.2|156.13|153.33|156|153.2|0
1652244680000|2022-05-11 04:51:20|156.26|153.46|156.13|153.33|156.26|153.46|156.13|153.33|0
1652244690000|2022-05-11 04:51:30|156.26|153.46|156.26|153.46|156.26|153.46|156.26|153.46|0
1652244710000|2022-05-11 04:51:50|156.39|153.59|156.46|153.66|156.46|153.66|156.32|153.52|0
1652244720000|2022-05-11 04:52:00|156.39|153.59|156.53|153.73|156.53|153.73|156.39|153.59|0
1652244730000|2022-05-11 04:52:10|156.46|153.66|156.53|153.73|156.53|153.73|156.46|153.66|0
1652244740000|2022-05-11 04:52:20|156.66|153.86|156.79|153.99|156.79|153.99|156.66|153.86|0
1652244750000|2022-05-11 04:52:30|156.92|154.12|156.92|154.12|156.92|154.12|156.92|154.12|0
1652244760000|2022-05-11 04:52:40|156.85|154.05|156.79|153.99|156.85|154.05|156.79|153.99|0
1652244770000|2022-05-11 04:52:50|156.72|153.92|156.79|153.99|156.79|153.99|156.72|153.92|0
1652244780000|2022-05-11 04:53:00|156.72|153.92|156.66|153.86|156.72|153.92|156.66|153.86|0
1652244800000|2022-05-11 04:53:20|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1652244820000|2022-05-11 04:53:40|156.72|153.92|156.72|153.92|156.72|153.92|156.72|153.92|0
1652244830000|2022-05-11 04:53:50|156.79|153.99|156.92|154.12|156.92|154.12|156.79|153.99|0
1652244840000|2022-05-11 04:54:00|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1652244860000|2022-05-11 04:54:20|156.66|153.86|156.72|153.92|156.72|153.92|156.66|153.86|0
1652244870000|2022-05-11 04:54:30|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1652244880000|2022-05-11 04:54:40|156.92|154.12|156.92|154.12|156.92|154.12|156.92|154.12|0
1652244890000|2022-05-11 04:54:50|156.79|153.99|156.72|153.92|156.79|153.99|156.72|153.92|0
1652244900000|2022-05-11 04:55:00|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1652244910000|2022-05-11 04:55:10|157.19|154.39|156.39|153.59|157.19|154.39|156.39|153.59|0
1652244920000|2022-05-11 04:55:20|156.79|153.99|156.79|153.99|156.79|153.99|156.72|153.92|0
1652244930000|2022-05-11 04:55:30|156.92|154.12|156.79|153.99|156.92|154.12|156.79|153.99|0
1652244940000|2022-05-11 04:55:40|156.72|153.92|156.65|153.85|156.79|153.99|156.65|153.85|0
1652244970000|2022-05-11 04:56:10|156.79|153.99|156.79|153.99|156.79|153.99|156.72|153.92|0
1652244980000|2022-05-11 04:56:20|156.92|154.12|156.92|154.12|156.92|154.12|156.85|154.05|0
1652244990000|2022-05-11 04:56:30|156.98|154.18|156.92|154.12|156.98|154.18|156.92|154.12|0
1652245000000|2022-05-11 04:56:40|156.78|153.98|156.78|153.98|156.78|153.98|156.78|153.98|0
1652245010000|2022-05-11 04:56:50|157.18|154.38|157.18|154.38|157.25|154.45|157.18|154.38|0
1652245030000|2022-05-11 04:57:10|157.25|154.45|157.32|154.52|157.32|154.52|157.25|154.45|0
1652245040000|2022-05-11 04:57:20|157.25|154.45|157.18|154.38|157.25|154.45|157.18|154.38|0
1652245050000|2022-05-11 04:57:30|157.32|154.52|157.18|154.38|157.32|154.52|157.18|154.38|0
1652245070000|2022-05-11 04:57:50|157.05|154.25|157.05|154.25|157.05|154.25|157.05|154.25|0
1652245100000|2022-05-11 04:58:20|157.11|154.31|157.05|154.25|157.11|154.31|157.05|154.25|0
1652245120000|2022-05-11 04:58:40|157.18|154.38|157.31|154.51|157.31|154.51|157.18|154.38|0
1652245130000|2022-05-11 04:58:50|157.45|154.65|157.31|154.51|157.45|154.65|157.31|154.51|0
1652245140000|2022-05-11 04:59:00|157.45|154.65|157.45|154.65|157.45|154.65|157.45|154.65|0
1652245150000|2022-05-11 04:59:10|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1652245160000|2022-05-11 04:59:20|157.45|154.65|157.31|154.51|157.45|154.65|157.31|154.51|0
1652245170000|2022-05-11 04:59:30|157.45|154.65|157.31|154.51|157.45|154.65|157.31|154.51|0
1652245180000|2022-05-11 04:59:40|157.38|154.58|157.38|154.58|157.38|154.58|157.31|154.51|0
1652245200000|2022-05-11 05:00:00|157.45|154.65|157.31|154.51|157.45|154.65|157.31|154.51|0
1652245210000|2022-05-11 05:00:10|157.38|154.58|157.45|154.65|157.45|154.65|157.31|154.51|0
1652245220000|2022-05-11 05:00:20|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1652245230000|2022-05-11 05:00:30|157.58|154.78|157.71|154.91|157.71|154.91|157.58|154.78|0
1652245240000|2022-05-11 05:00:40|157.64|154.84|157.44|154.64|157.71|154.91|157.44|154.64|0
1652245250000|2022-05-11 05:00:50|157.51|154.71|157.44|154.64|157.51|154.71|157.44|154.64|0
1652245270000|2022-05-11 05:01:10|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1652245280000|2022-05-11 05:01:20|157.31|154.51|157.31|154.51|157.31|154.51|157.24|154.44|0
1652245290000|2022-05-11 05:01:30|157.18|154.38|157.18|154.38|157.18|154.38|157.18|154.38|0
1652245300000|2022-05-11 05:01:40|157.04|154.24|157.18|154.38|157.18|154.38|157.04|154.24|0
1652245310000|2022-05-11 05:01:50|157.31|154.51|157.31|154.51|157.31|154.51|157.31|154.51|0
1652245320000|2022-05-11 05:02:00|157.24|154.44|157.18|154.38|157.24|154.44|157.18|154.38|0
1652245330000|2022-05-11 05:02:10|157.24|154.44|157.18|154.38|157.24|154.44|157.18|154.38|0
1652245340000|2022-05-11 05:02:20|157.31|154.51|157.18|154.38|157.31|154.51|157.18|154.38|0
1652245350000|2022-05-11 05:02:30|157.31|154.51|157.18|154.38|157.31|154.51|157.18|154.38|0
1652245360000|2022-05-11 05:02:40|157.11|154.31|157.04|154.24|157.11|154.31|157.04|154.24|0
1652245370000|2022-05-11 05:02:50|157.18|154.38|157.31|154.51|157.31|154.51|157.18|154.38|0
1652245380000|2022-05-11 05:03:00|157.37|154.57|157.37|154.57|157.37|154.57|157.37|154.57|0
1652245390000|2022-05-11 05:03:10|157.44|154.64|157.37|154.57|157.44|154.64|157.31|154.51|0
1652245400000|2022-05-11 05:03:20|157.31|154.51|157.44|154.64|157.44|154.64|157.31|154.51|0
1652245410000|2022-05-11 05:03:30|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1652245420000|2022-05-11 05:03:40|157.44|154.64|157.5|154.7|157.57|154.77|157.44|154.64|0
1652245430000|2022-05-11 05:03:50|157.44|154.64|157.57|154.77|157.57|154.77|157.44|154.64|0
1652245440000|2022-05-11 05:04:00|157.64|154.84|157.57|154.77|157.64|154.84|157.57|154.77|0
1652245450000|2022-05-11 05:04:10|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1652245460000|2022-05-11 05:04:20|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1652245470000|2022-05-11 05:04:30|157.57|154.77|157.44|154.64|157.71|154.91|157.44|154.64|0
1652245480000|2022-05-11 05:04:40|157.04|154.24|157.1|154.3|157.1|154.3|157.04|154.24|0
1652245490000|2022-05-11 05:04:50|157.04|154.24|157.17|154.37|157.17|154.37|157.04|154.24|0
1652245500000|2022-05-11 05:05:00|157.1|154.3|157.1|154.3|157.1|154.3|157.04|154.24|0
1652245510000|2022-05-11 05:05:10|157.04|154.24|157.24|154.44|157.24|154.44|157.04|154.24|0
1652245520000|2022-05-11 05:05:20|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1652245540000|2022-05-11 05:05:40|157.44|154.64|157.44|154.64|157.44|154.64|157.44|154.64|0
1652245550000|2022-05-11 05:05:50|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1652245560000|2022-05-11 05:06:00|157.5|154.7|157.57|154.77|157.57|154.77|157.5|154.7|0
1652245570000|2022-05-11 05:06:10|157.7|154.9|157.7|154.9|157.7|154.9|157.7|154.9|0
1652245580000|2022-05-11 05:06:20|157.63|154.83|157.7|154.9|157.7|154.9|157.63|154.83|0
1652245590000|2022-05-11 05:06:30|157.77|154.97|157.84|155.04|157.84|155.04|157.77|154.97|0
1652245600000|2022-05-11 05:06:40|157.77|154.97|157.84|155.04|157.84|155.04|157.77|154.97|0
1652245610000|2022-05-11 05:06:50|157.7|154.9|157.7|154.9|157.7|154.9|157.7|154.9|0
1652245620000|2022-05-11 05:07:00|157.84|155.04|157.7|154.9|157.84|155.04|157.7|154.9|0
1652245640000|2022-05-11 05:07:20|157.84|155.04|157.7|154.9|157.84|155.04|157.7|154.9|0
1652245650000|2022-05-11 05:07:30|157.63|154.83|157.57|154.77|157.63|154.83|157.57|154.77|0
1652245660000|2022-05-11 05:07:40|157.63|154.83|157.7|154.9|157.7|154.9|157.63|154.83|0
1652245670000|2022-05-11 05:07:50|157.63|154.83|157.7|154.9|157.7|154.9|157.63|154.83|0
1652245680000|2022-05-11 05:08:00|157.63|154.83|157.57|154.77|157.7|154.9|157.57|154.77|0
1652245690000|2022-05-11 05:08:10|157.43|154.63|157.3|154.5|157.5|154.7|157.3|154.5|0
1652245700000|2022-05-11 05:08:20|157.36|154.56|157.43|154.63|157.43|154.63|157.36|154.56|0
1652245710000|2022-05-11 05:08:30|157.57|154.77|157.5|154.7|157.57|154.77|157.5|154.7|0
1652245720000|2022-05-11 05:08:40|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1652245730000|2022-05-11 05:08:50|157.43|154.63|157.3|154.5|157.43|154.63|157.3|154.5|0
1652245740000|2022-05-11 05:09:00|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1652245750000|2022-05-11 05:09:10|157.03|154.23|157.17|154.37|157.17|154.37|157.03|154.23|0
1652245770000|2022-05-11 05:09:30|157.03|154.23|156.9|154.1|157.03|154.23|156.9|154.1|0
1652245790000|2022-05-11 05:09:50|156.77|153.97|156.9|154.1|156.9|154.1|156.77|153.97|0
1652245800000|2022-05-11 05:10:00|157.03|154.23|156.9|154.1|157.03|154.23|156.9|154.1|0
1652245810000|2022-05-11 05:10:10|156.96|154.16|156.9|154.1|156.96|154.16|156.9|154.1|0
1652245820000|2022-05-11 05:10:20|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1652245830000|2022-05-11 05:10:30|156.77|153.97|156.77|153.97|156.77|153.97|156.77|153.97|0
1652245840000|2022-05-11 05:10:40|156.7|153.9|156.63|153.83|156.7|153.9|156.63|153.83|0
1652245850000|2022-05-11 05:10:50|156.5|153.7|156.23|153.43|156.5|153.7|156.1|153.3|0
1652245860000|2022-05-11 05:11:00|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1652245870000|2022-05-11 05:11:10|156.3|153.5|156.5|153.7|156.5|153.7|156.3|153.5|0
1652245880000|2022-05-11 05:11:20|156.63|153.83|156.63|153.83|156.63|153.83|156.56|153.76|0
1652245890000|2022-05-11 05:11:30|156.7|153.9|156.76|153.96|156.76|153.96|156.7|153.9|0
1652245900000|2022-05-11 05:11:40|156.69|153.89|156.76|153.96|156.76|153.96|156.69|153.89|0
1652245910000|2022-05-11 05:11:50|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1652245920000|2022-05-11 05:12:00|156.96|154.16|156.96|154.16|156.96|154.16|156.96|154.16|0
1652245930000|2022-05-11 05:12:10|156.9|154.1|156.9|154.1|157.03|154.23|156.9|154.1|0
1652245940000|2022-05-11 05:12:20|156.96|154.16|156.9|154.1|157.03|154.23|156.9|154.1|0
1652245950000|2022-05-11 05:12:30|156.83|154.03|156.96|154.16|156.96|154.16|156.83|154.03|0
1652245960000|2022-05-11 05:12:40|156.9|154.1|156.9|154.1|156.96|154.16|156.9|154.1|0
1652245970000|2022-05-11 05:12:50|157.03|154.23|157.09|154.29|157.16|154.36|157.03|154.23|0
1652245980000|2022-05-11 05:13:00|157.16|154.36|157.16|154.36|157.16|154.36|157.16|154.36|0
1652245990000|2022-05-11 05:13:10|157.22|154.42|157.16|154.36|157.22|154.42|157.16|154.36|0
1652246010000|2022-05-11 05:13:30|157.03|154.23|156.96|154.16|157.03|154.23|156.89|154.09|0
1652246020000|2022-05-11 05:13:40|156.89|154.09|156.89|154.09|156.89|154.09|156.89|154.09|0
1652246030000|2022-05-11 05:13:50|156.76|153.96|156.82|154.02|156.82|154.02|156.76|153.96|0
1652246040000|2022-05-11 05:14:00|156.76|153.96|156.63|153.83|156.76|153.96|156.63|153.83|0
1652246050000|2022-05-11 05:14:10|156.76|153.96|156.63|153.83|156.76|153.96|156.63|153.83|0
1652246060000|2022-05-11 05:14:20|156.69|153.89|156.76|153.96|156.76|153.96|156.69|153.89|0
1652246070000|2022-05-11 05:14:30|156.63|153.83|156.63|153.83|156.69|153.89|156.63|153.83|0
1652246080000|2022-05-11 05:14:40|156.69|153.89|157.16|154.36|157.16|154.36|156.69|153.89|0
1652246090000|2022-05-11 05:14:50|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1652246100000|2022-05-11 05:15:00|157.09|154.29|157.09|154.29|157.09|154.29|157.09|154.29|0
1652246110000|2022-05-11 05:15:10|157.42|154.62|157.29|154.49|157.42|154.62|157.16|154.36|0
1652246120000|2022-05-11 05:15:20|157.09|154.29|157.02|154.22|157.16|154.36|157.02|154.22|0
1652246130000|2022-05-11 05:15:30|156.96|154.16|157.16|154.36|157.16|154.36|156.96|154.16|0
1652246140000|2022-05-11 05:15:40|157.22|154.42|157.56|154.76|157.56|154.76|157.22|154.42|0
1652246150000|2022-05-11 05:15:50|157.62|154.82|157.49|154.69|157.62|154.82|157.49|154.69|0
1652246160000|2022-05-11 05:16:00|157.56|154.76|157.69|154.89|157.69|154.89|157.56|154.76|0
1652246170000|2022-05-11 05:16:10|157.82|155.02|157.89|155.09|158.09|155.29|157.82|155.02|0
1652246180000|2022-05-11 05:16:20|157.82|155.02|157.82|155.02|157.96|155.16|157.82|155.02|0
1652246190000|2022-05-11 05:16:30|157.89|155.09|157.75|154.95|157.89|155.09|157.75|154.95|0
1652246200000|2022-05-11 05:16:40|157.82|155.02|157.42|154.62|157.82|155.02|157.42|154.62|0
1652246210000|2022-05-11 05:16:50|157.35|154.55|157.42|154.62|157.49|154.69|157.35|154.55|0
1652246220000|2022-05-11 05:17:00|157.29|154.49|157.42|154.62|157.42|154.62|157.29|154.49|0
1652246230000|2022-05-11 05:17:10|157.49|154.69|157.49|154.69|157.49|154.69|157.49|154.69|0
1652246240000|2022-05-11 05:17:20|157.42|154.62|157.29|154.49|157.42|154.62|157.22|154.42|0
1652246250000|2022-05-11 05:17:30|157.35|154.55|157.29|154.49|157.42|154.62|157.29|154.49|0
1652246260000|2022-05-11 05:17:40|157.35|154.55|157.29|154.49|157.35|154.55|157.22|154.42|0
1652246270000|2022-05-11 05:17:50|157.15|154.35|157.29|154.49|157.29|154.49|157.15|154.35|0
1652246280000|2022-05-11 05:18:00|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1652246290000|2022-05-11 05:18:10|157.15|154.35|157.02|154.22|157.15|154.35|157.02|154.22|0
1652246300000|2022-05-11 05:18:20|157.15|154.35|156.95|154.15|157.15|154.35|156.89|154.09|0
1652246310000|2022-05-11 05:18:30|156.89|154.09|156.89|154.09|156.95|154.15|156.89|154.09|0
1652246320000|2022-05-11 05:18:40|156.95|154.15|156.75|153.95|156.95|154.15|156.75|153.95|0
1652246330000|2022-05-11 05:18:50|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1652246340000|2022-05-11 05:19:00|156.62|153.82|156.82|154.02|156.82|154.02|156.62|153.82|0
1652246350000|2022-05-11 05:19:10|156.89|154.09|156.62|153.82|156.89|154.09|156.62|153.82|0
1652246360000|2022-05-11 05:19:20|156.68|153.88|156.62|153.82|156.68|153.88|156.62|153.82|0
1652246370000|2022-05-11 05:19:30|156.35|153.55|156.22|153.42|156.35|153.55|156.22|153.42|0
1652246380000|2022-05-11 05:19:40|156.29|153.49|156.15|153.35|156.29|153.49|156.15|153.35|0
1652246390000|2022-05-11 05:19:50|155.96|153.16|155.76|152.96|156.02|153.22|155.76|152.96|0
1652246400000|2022-05-11 05:20:00|155.82|153.02|155.69|152.89|155.96|153.16|155.69|152.89|0
1652246410000|2022-05-11 05:20:10|155.62|152.82|155.82|153.02|155.82|153.02|155.56|152.76|0
1652246420000|2022-05-11 05:20:20|155.96|153.16|155.96|153.16|155.96|153.16|155.82|153.02|0
1652246430000|2022-05-11 05:20:30|156.02|153.22|156.09|153.29|156.09|153.29|156.02|153.22|0
1652246440000|2022-05-11 05:20:40|156.28|153.48|156.28|153.48|156.28|153.48|156.28|153.48|0
1652246450000|2022-05-11 05:20:50|156.22|153.42|156.42|153.62|156.42|153.62|156.22|153.42|0
1652246460000|2022-05-11 05:21:00|156.22|153.42|155.95|153.15|156.22|153.42|155.95|153.15|0
1652246470000|2022-05-11 05:21:10|156.02|153.22|156.09|153.29|156.09|153.29|156.02|153.22|0
1652246480000|2022-05-11 05:21:20|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1652246490000|2022-05-11 05:21:30|155.82|153.02|155.82|153.02|155.82|153.02|155.82|153.02|0
1652246500000|2022-05-11 05:21:40|155.75|152.95|155.69|152.89|155.82|153.02|155.69|152.89|0
1652246510000|2022-05-11 05:21:50|155.56|152.76|155.62|152.82|155.69|152.89|155.56|152.76|0
1652246520000|2022-05-11 05:22:00|155.56|152.76|155.82|153.02|155.82|153.02|155.56|152.76|0
1652246530000|2022-05-11 05:22:10|155.69|152.89|155.82|153.02|155.82|153.02|155.69|152.89|0
1652246550000|2022-05-11 05:22:30|155.69|152.89|155.69|152.89|155.69|152.89|155.69|152.89|0
1652246560000|2022-05-11 05:22:40|155.56|152.76|155.75|152.95|155.75|152.95|155.42|152.62|0
1652246570000|2022-05-11 05:22:50|155.82|153.02|155.82|153.02|155.82|153.02|155.82|153.02|0
1652246580000|2022-05-11 05:23:00|155.95|153.15|155.95|153.15|156.02|153.22|155.95|153.15|0
1652246590000|2022-05-11 05:23:10|156.08|153.28|156.35|153.55|156.35|153.55|156.08|153.28|0
1652246600000|2022-05-11 05:23:20|156.28|153.48|156.35|153.55|156.35|153.55|156.28|153.48|0
1652246620000|2022-05-11 05:23:40|156.48|153.68|156.48|153.68|156.48|153.68|156.41|153.61|0
1652246630000|2022-05-11 05:23:50|156.22|153.42|156.22|153.42|156.22|153.42|156.22|153.42|0
1652246640000|2022-05-11 05:24:00|156.08|153.28|156.01|153.21|156.08|153.28|156.01|153.21|0
1652246650000|2022-05-11 05:24:10|156.08|153.28|155.95|153.15|156.08|153.28|155.95|153.15|0
1652246660000|2022-05-11 05:24:20|156.08|153.28|156.08|153.28|156.08|153.28|156.01|153.21|0
1652246670000|2022-05-11 05:24:30|156.01|153.21|155.69|152.89|156.01|153.21|155.69|152.89|0
1652246680000|2022-05-11 05:24:40|155.48|152.68|155.88|153.08|155.88|153.08|155.48|152.68|0
1652246690000|2022-05-11 05:24:50|155.82|153.02|155.82|153.02|155.95|153.15|155.82|153.02|0
1652246700000|2022-05-11 05:25:00|155.95|153.15|156.01|153.21|156.08|153.28|155.95|153.15|0
1652246710000|2022-05-11 05:25:10|156.48|153.68|156.28|153.48|156.48|153.68|156.28|153.48|0
1652246720000|2022-05-11 05:25:20|156.61|153.81|156.61|153.81|156.61|153.81|156.61|153.81|0
1652246730000|2022-05-11 05:25:30|156.88|154.08|156.74|153.94|156.88|154.08|156.74|153.94|0
1652246740000|2022-05-11 05:25:40|156.81|154.01|156.94|154.14|156.94|154.14|156.81|154.01|0
1652246750000|2022-05-11 05:25:50|157.01|154.21|157.28|154.48|157.28|154.48|157.01|154.21|0
1652246760000|2022-05-11 05:26:00|157.41|154.61|157.28|154.48|157.41|154.61|157.28|154.48|0
1652246770000|2022-05-11 05:26:10|157.14|154.34|157.14|154.34|157.14|154.34|157.07|154.27|0
1652246780000|2022-05-11 05:26:20|157.07|154.27|157.41|154.61|157.41|154.61|157.07|154.27|0
1652246790000|2022-05-11 05:26:30|157.54|154.74|157.47|154.67|157.54|154.74|157.47|154.67|0
1652246800000|2022-05-11 05:26:40|157.54|154.74|157.28|154.48|157.54|154.74|157.28|154.48|0
1652246810000|2022-05-11 05:26:50|157.41|154.61|157.27|154.47|157.41|154.61|157.27|154.47|0
1652246820000|2022-05-11 05:27:00|157.21|154.41|157.27|154.47|157.27|154.47|157.21|154.41|0
1652246830000|2022-05-11 05:27:10|157.21|154.41|157.14|154.34|157.21|154.41|157.14|154.34|0
1652246840000|2022-05-11 05:27:20|157.01|154.21|156.94|154.14|157.01|154.21|156.88|154.08|0
1652246850000|2022-05-11 05:27:30|157.01|154.21|157.27|154.47|157.27|154.47|157.01|154.21|0
1652246860000|2022-05-11 05:27:40|157.14|154.34|157.01|154.21|157.14|154.34|157.01|154.21|0
1652246870000|2022-05-11 05:27:50|156.94|154.14|157.01|154.21|157.01|154.21|156.94|154.14|0
1652246880000|2022-05-11 05:28:00|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1652246890000|2022-05-11 05:28:10|157.01|154.21|156.94|154.14|157.01|154.21|156.94|154.14|0
1652246900000|2022-05-11 05:28:20|157.01|154.21|157.01|154.21|157.01|154.21|157.01|154.21|0
1652246910000|2022-05-11 05:28:30|156.87|154.07|157.07|154.27|157.07|154.27|156.87|154.07|0
1652246920000|2022-05-11 05:28:40|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1652246930000|2022-05-11 05:28:50|157.34|154.54|157.41|154.61|157.41|154.61|157.34|154.54|0
1652246940000|2022-05-11 05:29:00|157.54|154.74|157.27|154.47|157.54|154.74|157.27|154.47|0
1652246950000|2022-05-11 05:29:10|157.41|154.61|157.54|154.74|157.54|154.74|157.41|154.61|0
1652246960000|2022-05-11 05:29:20|157.47|154.67|157.54|154.74|157.54|154.74|157.47|154.67|0
1652246970000|2022-05-11 05:29:30|157.6|154.8|157.8|155|157.8|155|157.6|154.8|0
1652246980000|2022-05-11 05:29:40|157.67|154.87|157.8|155|157.8|155|157.67|154.87|0
1652246990000|2022-05-11 05:29:50|157.87|155.07|158.07|155.27|158.07|155.27|157.87|155.07|0
1652247000000|2022-05-11 05:30:00|157.94|155.14|158.07|155.27|158.07|155.27|157.94|155.14|0
1652247010000|2022-05-11 05:30:10|157.94|155.14|157.94|155.14|157.94|155.14|157.94|155.14|0
1652247020000|2022-05-11 05:30:20|157.94|155.14|158.07|155.27|158.07|155.27|157.94|155.14|0
1652247030000|2022-05-11 05:30:30|157.94|155.14|157.73|154.93|157.94|155.14|157.73|154.93|0
1652247040000|2022-05-11 05:30:40|157.8|155|157.73|154.93|157.8|155|157.67|154.87|0
1652247050000|2022-05-11 05:30:50|157.67|154.87|157.67|154.87|157.67|154.87|157.67|154.87|0
1652247060000|2022-05-11 05:31:00|157.6|154.8|157.6|154.8|157.73|154.93|157.6|154.8|0
1652247070000|2022-05-11 05:31:10|157.73|154.93|157.73|154.93|157.73|154.93|157.67|154.87|0
1652247080000|2022-05-11 05:31:20|157.67|154.87|157.67|154.87|157.67|154.87|157.6|154.8|0
1652247090000|2022-05-11 05:31:30|157.53|154.73|157.27|154.47|157.53|154.73|157.27|154.47|0
1652247110000|2022-05-11 05:31:50|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1652247120000|2022-05-11 05:32:00|157.47|154.67|157.46|154.66|157.6|154.8|157.46|154.66|0
1652247130000|2022-05-11 05:32:10|157.2|154.4|157.2|154.4|157.27|154.47|157.2|154.4|0
1652247140000|2022-05-11 05:32:20|157.33|154.53|157.67|154.87|157.67|154.87|157.33|154.53|0
1652247150000|2022-05-11 05:32:30|157.6|154.8|157.53|154.73|157.6|154.8|157.46|154.66|0
1652247160000|2022-05-11 05:32:40|157.8|155|157.73|154.93|157.8|155|157.73|154.93|0
1652247170000|2022-05-11 05:32:50|157.8|155|157.8|155|157.8|155|157.8|155|0
1652247180000|2022-05-11 05:33:00|157.67|154.87|157.8|155|157.8|155|157.67|154.87|0
1652247190000|2022-05-11 05:33:10|157.86|155.06|157.86|155.06|157.86|155.06|157.86|155.06|0
1652247200000|2022-05-11 05:33:20|158|155.2|158.07|155.27|158.07|155.27|158|155.2|0
1652247210000|2022-05-11 05:33:30|157.93|155.13|157.67|154.87|157.93|155.13|157.67|154.87|0
1652247220000|2022-05-11 05:33:40|157.8|155|157.6|154.8|157.8|155|157.53|154.73|0
1652247230000|2022-05-11 05:33:50|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1652247240000|2022-05-11 05:34:00|157.53|154.73|157.6|154.8|157.6|154.8|157.53|154.73|0
1652247250000|2022-05-11 05:34:10|157.66|154.86|157.66|154.86|157.73|154.93|157.66|154.86|0
1652247260000|2022-05-11 05:34:20|157.6|154.8|157.4|154.6|157.6|154.8|157.4|154.6|0
1652247270000|2022-05-11 05:34:30|157.53|154.73|157.26|154.46|157.53|154.73|157.26|154.46|0
1652247280000|2022-05-11 05:34:40|157.33|154.53|157.4|154.6|157.4|154.6|157.26|154.46|0
1652247290000|2022-05-11 05:34:50|157.46|154.66|157.59|154.79|157.59|154.79|157.46|154.66|0
1652247300000|2022-05-11 05:35:00|157.66|154.86|157.66|154.86|157.66|154.86|157.66|154.86|0
1652247310000|2022-05-11 05:35:10|157.8|155|157.8|155|157.8|155|157.8|155|0
1652247320000|2022-05-11 05:35:20|157.73|154.93|157.73|154.93|157.73|154.93|157.73|154.93|0
1652247330000|2022-05-11 05:35:30|157.8|155|157.73|154.93|157.8|155|157.73|154.93|0
1652247340000|2022-05-11 05:35:40|157.8|155|157.66|154.86|157.8|155|157.66|154.86|0
1652247360000|2022-05-11 05:36:00|157.53|154.73|157.46|154.66|157.53|154.73|157.46|154.66|0
1652247370000|2022-05-11 05:36:10|157.53|154.73|157.4|154.6|157.53|154.73|157.4|154.6|0
1652247380000|2022-05-11 05:36:20|157.46|154.66|157.46|154.66|157.53|154.73|157.46|154.66|0
1652247390000|2022-05-11 05:36:30|157.53|154.73|157.53|154.73|157.53|154.73|157.46|154.66|0
1652247400000|2022-05-11 05:36:40|157.59|154.79|157.66|154.86|157.66|154.86|157.59|154.79|0
1652247410000|2022-05-11 05:36:50|157.59|154.79|157.72|154.92|157.72|154.92|157.59|154.79|0
1652247420000|2022-05-11 05:37:00|157.66|154.86|157.53|154.73|157.66|154.86|157.46|154.66|0
1652247430000|2022-05-11 05:37:10|157.39|154.59|156.99|154.19|157.39|154.59|156.99|154.19|0
1652247440000|2022-05-11 05:37:20|156.93|154.13|156.66|153.86|156.93|154.13|156.66|153.86|0
1652247450000|2022-05-11 05:37:30|156.73|153.93|156.6|153.8|156.79|153.99|156.6|153.8|0
1652247460000|2022-05-11 05:37:40|156.73|153.93|156.79|153.99|156.79|153.99|156.66|153.86|0
1652247470000|2022-05-11 05:37:50|156.86|154.06|156.79|153.99|156.86|154.06|156.73|153.93|0
1652247480000|2022-05-11 05:38:00|156.86|154.06|156.86|154.06|156.86|154.06|156.73|153.93|0
1652247490000|2022-05-11 05:38:10|156.79|153.99|156.79|153.99|156.86|154.06|156.79|153.99|0
1652247500000|2022-05-11 05:38:20|156.73|153.93|156.73|153.93|156.79|153.99|156.73|153.93|0
1652247510000|2022-05-11 05:38:30|156.92|154.12|156.99|154.19|157.13|154.33|156.92|154.12|0
1652247520000|2022-05-11 05:38:40|156.86|154.06|156.86|154.06|156.86|154.06|156.86|154.06|0
1652247530000|2022-05-11 05:38:50|156.92|154.12|156.92|154.12|156.92|154.12|156.86|154.06|0
1652247540000|2022-05-11 05:39:00|157.06|154.26|157.12|154.32|157.13|154.33|157.06|154.26|0
1652247550000|2022-05-11 05:39:10|157.19|154.39|156.99|154.19|157.19|154.39|156.99|154.19|0
1652247560000|2022-05-11 05:39:20|157.06|154.26|157.12|154.32|157.12|154.32|157.06|154.26|0
1652247570000|2022-05-11 05:39:30|157.19|154.39|156.99|154.19|157.19|154.39|156.92|154.12|0
1652247580000|2022-05-11 05:39:40|156.92|154.12|156.99|154.19|156.99|154.19|156.86|154.06|0
1652247600000|2022-05-11 05:40:00|157.05|154.25|157.19|154.39|157.19|154.39|157.05|154.25|0
1652247610000|2022-05-11 05:40:10|157.12|154.32|156.99|154.19|157.12|154.32|156.99|154.19|0
1652247620000|2022-05-11 05:40:20|156.86|154.06|156.86|154.06|156.92|154.12|156.86|154.06|0
1652247630000|2022-05-11 05:40:30|156.92|154.12|156.92|154.12|156.92|154.12|156.79|153.99|0
1652247640000|2022-05-11 05:40:40|156.99|154.19|157.05|154.25|157.12|154.32|156.99|154.19|0
1652247650000|2022-05-11 05:40:50|156.99|154.19|157.12|154.32|157.12|154.32|156.99|154.19|0
1652247670000|2022-05-11 05:41:10|156.99|154.19|157.12|154.32|157.12|154.32|156.92|154.12|0
1652247680000|2022-05-11 05:41:20|157.32|154.52|157.25|154.45|157.32|154.52|157.25|154.45|0
1652247690000|2022-05-11 05:41:30|157.12|154.32|157.12|154.32|157.12|154.32|157.05|154.25|0
1652247700000|2022-05-11 05:41:40|157.05|154.25|156.92|154.12|157.05|154.25|156.92|154.12|0
1652247710000|2022-05-11 05:41:50|156.99|154.19|156.99|154.19|156.99|154.19|156.99|154.19|0
1652247720000|2022-05-11 05:42:00|156.85|154.05|156.85|154.05|156.85|154.05|156.85|154.05|0
1652247770000|2022-05-11 05:42:50|156.99|154.19|157.12|154.32|157.12|154.32|156.85|154.05|0
1652247780000|2022-05-11 05:43:00|156.99|154.19|156.85|154.05|156.99|154.19|156.85|154.05|0
1652247790000|2022-05-11 05:43:10|156.72|153.92|156.65|153.85|156.72|153.92|156.59|153.79|0
1652247800000|2022-05-11 05:43:20|156.59|153.79|156.78|153.98|156.78|153.98|156.59|153.79|0
1652247810000|2022-05-11 05:43:30|156.72|153.92|156.72|153.92|156.72|153.92|156.72|153.92|0
1652247830000|2022-05-11 05:43:50|156.65|153.85|156.59|153.79|156.72|153.92|156.59|153.79|0
1652247840000|2022-05-11 05:44:00|156.45|153.65|156.32|153.52|156.45|153.65|156.32|153.52|0
1652247850000|2022-05-11 05:44:10|156.19|153.39|156.25|153.45|156.25|153.45|156.19|153.39|0
1652247860000|2022-05-11 05:44:20|156.32|153.52|156.32|153.52|156.38|153.58|156.32|153.52|0
1652247870000|2022-05-11 05:44:30|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1652247880000|2022-05-11 05:44:40|156.25|153.45|156.05|153.25|156.32|153.52|156.05|153.25|0
1652247890000|2022-05-11 05:44:50|156.12|153.32|156.32|153.52|156.32|153.52|156.05|153.25|0
1652247900000|2022-05-11 05:45:00|156.25|153.45|156.32|153.52|156.32|153.52|156.05|153.25|0
1652247910000|2022-05-11 05:45:10|156.38|153.58|156.19|153.39|156.38|153.58|156.19|153.39|0
1652247920000|2022-05-11 05:45:20|156.25|153.45|156.45|153.65|156.45|153.65|156.25|153.45|0
1652247930000|2022-05-11 05:45:30|156.38|153.58|156.25|153.45|156.38|153.58|156.25|153.45|0
1652247940000|2022-05-11 05:45:40|156.19|153.39|156.25|153.45|156.25|153.45|156.19|153.39|0
1652247950000|2022-05-11 05:45:50|156.32|153.52|156.19|153.39|156.32|153.52|156.19|153.39|0
1652247960000|2022-05-11 05:46:00|156.25|153.45|156.19|153.39|156.32|153.52|156.19|153.39|0
1652247970000|2022-05-11 05:46:10|156.25|153.45|156.45|153.65|156.45|153.65|156.25|153.45|0
1652247980000|2022-05-11 05:46:20|156.38|153.58|156.45|153.65|156.45|153.65|156.38|153.58|0
1652248000000|2022-05-11 05:46:40|156.58|153.78|157.05|154.25|157.05|154.25|156.58|153.78|0
1652248010000|2022-05-11 05:46:50|157.11|154.31|157.11|154.31|157.18|154.38|157.11|154.31|0
1652248020000|2022-05-11 05:47:00|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1652248030000|2022-05-11 05:47:10|156.91|154.11|156.98|154.18|156.98|154.18|156.91|154.11|0
1652248040000|2022-05-11 05:47:20|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1652248050000|2022-05-11 05:47:30|157.25|154.45|157.18|154.38|157.25|154.45|157.18|154.38|0
1652248060000|2022-05-11 05:47:40|157.25|154.45|157.11|154.31|157.25|154.45|157.11|154.31|0
1652248070000|2022-05-11 05:47:50|157.18|154.38|157.11|154.31|157.18|154.38|157.11|154.31|0
1652248080000|2022-05-11 05:48:00|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1652248090000|2022-05-11 05:48:10|156.85|154.05|156.98|154.18|156.98|154.18|156.85|154.05|0
1652248100000|2022-05-11 05:48:20|157.04|154.24|157.31|154.51|157.31|154.51|157.04|154.24|0
1652248110000|2022-05-11 05:48:30|157.38|154.58|157.38|154.58|157.38|154.58|157.24|154.44|0
1652248120000|2022-05-11 05:48:40|157.44|154.64|157.38|154.58|157.44|154.64|157.38|154.58|0
1652248130000|2022-05-11 05:48:50|157.57|154.77|157.57|154.77|157.64|154.84|157.57|154.77|0
1652248140000|2022-05-11 05:49:00|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1652248150000|2022-05-11 05:49:10|157.57|154.77|157.51|154.71|157.57|154.77|157.51|154.71|0
1652248160000|2022-05-11 05:49:20|157.44|154.64|157.44|154.64|157.51|154.71|157.44|154.64|0
1652248170000|2022-05-11 05:49:30|157.51|154.71|157.31|154.51|157.51|154.71|157.24|154.44|0
1652248180000|2022-05-11 05:49:40|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1652248190000|2022-05-11 05:49:50|157.57|154.77|157.38|154.58|157.57|154.77|157.38|154.58|0
1652248200000|2022-05-11 05:50:00|157.44|154.64|157.51|154.71|157.51|154.71|157.44|154.64|0
1652248210000|2022-05-11 05:50:10|157.38|154.58|157.38|154.58|157.38|154.58|157.38|154.58|0
1652248220000|2022-05-11 05:50:20|157.51|154.71|157.44|154.64|157.51|154.71|157.38|154.58|0
1652248230000|2022-05-11 05:50:30|157.38|154.58|157.71|154.91|157.71|154.91|157.38|154.58|0
1652248240000|2022-05-11 05:50:40|157.78|154.98|157.57|154.77|157.78|154.98|157.57|154.77|0
1652248250000|2022-05-11 05:50:50|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1652248260000|2022-05-11 05:51:00|157.77|154.97|157.64|154.84|157.77|154.97|157.64|154.84|0
1652248270000|2022-05-11 05:51:10|157.77|154.97|157.64|154.84|157.77|154.97|157.64|154.84|0
1652248280000|2022-05-11 05:51:20|157.57|154.77|157.37|154.57|157.64|154.84|157.37|154.57|0
1652248290000|2022-05-11 05:51:30|157.44|154.64|157.37|154.57|157.44|154.64|157.37|154.57|0
1652248300000|2022-05-11 05:51:40|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1652248310000|2022-05-11 05:51:50|157.57|154.77|157.51|154.71|157.57|154.77|157.51|154.71|0
1652248320000|2022-05-11 05:52:00|157.44|154.64|157.44|154.64|157.51|154.71|157.37|154.57|0
1652248330000|2022-05-11 05:52:10|157.37|154.57|157.44|154.64|157.44|154.64|157.37|154.57|0
1652248340000|2022-05-11 05:52:20|157.37|154.57|157.37|154.57|157.37|154.57|157.3|154.5|0
1652248350000|2022-05-11 05:52:30|157.24|154.44|157.24|154.44|157.24|154.44|157.24|154.44|0
1652248370000|2022-05-11 05:52:50|157.17|154.37|156.97|154.17|157.17|154.37|156.97|154.17|0
1652248380000|2022-05-11 05:53:00|156.84|154.04|156.64|153.84|156.84|154.04|156.64|153.84|0
1652248390000|2022-05-11 05:53:10|156.84|154.04|156.84|154.04|156.9|154.1|156.84|154.04|0
1652248400000|2022-05-11 05:53:20|156.97|154.17|156.84|154.04|156.97|154.17|156.84|154.04|0
1652248410000|2022-05-11 05:53:30|156.71|153.91|156.71|153.91|156.84|154.04|156.71|153.91|0
1652248430000|2022-05-11 05:53:50|156.57|153.77|156.44|153.64|156.57|153.77|156.44|153.64|0
1652248440000|2022-05-11 05:54:00|156.57|153.77|156.5|153.7|156.64|153.84|156.5|153.7|0
1652248450000|2022-05-11 05:54:10|156.64|153.84|156.24|153.44|156.64|153.84|156.24|153.44|0
1652248460000|2022-05-11 05:54:20|156.17|153.37|156.24|153.44|156.24|153.44|156.17|153.37|0
1652248470000|2022-05-11 05:54:30|156.17|153.37|156.17|153.37|156.17|153.37|156.04|153.24|0
1652248480000|2022-05-11 05:54:40|156.04|153.24|155.97|153.17|156.04|153.24|155.91|153.11|0
1652248490000|2022-05-11 05:54:50|156.17|153.37|156.04|153.24|156.17|153.37|156.04|153.24|0
1652248500000|2022-05-11 05:55:00|156.1|153.3|155.91|153.11|156.1|153.3|155.91|153.11|0
1652248510000|2022-05-11 05:55:10|155.97|153.17|155.91|153.11|156.04|153.24|155.91|153.11|0
1652248520000|2022-05-11 05:55:20|155.77|152.97|155.25|152.45|155.77|152.97|155.25|152.45|0
1652248530000|2022-05-11 05:55:30|155.11|152.31|155.25|152.45|155.25|152.45|155.11|152.31|0
1652248540000|2022-05-11 05:55:40|155.31|152.51|155.38|152.58|155.44|152.64|155.31|152.51|0
1652248550000|2022-05-11 05:55:50|155.51|152.71|155.64|152.84|155.64|152.84|155.51|152.71|0
1652248560000|2022-05-11 05:56:00|155.71|152.91|155.71|152.91|155.77|152.97|155.71|152.91|0
1652248570000|2022-05-11 05:56:10|155.64|152.84|155.64|152.84|155.7|152.9|155.64|152.84|0
1652248590000|2022-05-11 05:56:30|155.7|152.9|155.91|153.11|155.91|153.11|155.7|152.9|0
1652248600000|2022-05-11 05:56:40|155.77|152.97|155.64|152.84|155.77|152.97|155.64|152.84|0
1652248610000|2022-05-11 05:56:50|155.77|152.97|155.7|152.9|155.77|152.97|155.7|152.9|0
1652248620000|2022-05-11 05:57:00|155.77|152.97|155.64|152.84|155.77|152.97|155.64|152.84|0
1652248630000|2022-05-11 05:57:10|155.77|152.97|155.77|152.97|155.77|152.97|155.77|152.97|0
1652248650000|2022-05-11 05:57:30|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1652248670000|2022-05-11 05:57:50|155.57|152.77|155.64|152.84|155.64|152.84|155.57|152.77|0
1652248680000|2022-05-11 05:58:00|155.51|152.71|155.51|152.71|155.51|152.71|155.37|152.57|0
1652248700000|2022-05-11 05:58:20|155.57|152.77|155.64|152.84|155.64|152.84|155.57|152.77|0
1652248740000|2022-05-11 05:59:00|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1652248750000|2022-05-11 05:59:10|155.64|152.84|155.64|152.84|155.64|152.84|155.5|152.7|0
1652248760000|2022-05-11 05:59:20|155.5|152.7|155.64|152.84|155.64|152.84|155.5|152.7|0
1652248770000|2022-05-11 05:59:30|155.9|153.1|155.83|153.03|155.9|153.1|155.83|153.03|0
1652248780000|2022-05-11 05:59:40|155.77|152.97|155.9|153.1|155.9|153.1|155.77|152.97|0
1652248790000|2022-05-11 05:59:50|155.83|153.03|156.23|153.43|156.23|153.43|155.83|153.03|0
1652248800000|2022-05-11 06:00:00|155.9|153.1|155.37|152.57|155.9|153.1|155.37|152.57|0
1652248810000|2022-05-11 06:00:10|155.64|152.84|155.5|152.7|155.64|152.84|155.5|152.7|0
1652248820000|2022-05-11 06:00:20|155.37|152.57|155.37|152.57|155.37|152.57|155.24|152.44|0
1652248830000|2022-05-11 06:00:30|155.5|152.7|155.7|152.9|155.7|152.9|155.5|152.7|0
1652248840000|2022-05-11 06:00:40|155.64|152.84|155.5|152.7|155.7|152.9|155.5|152.7|0
1652248850000|2022-05-11 06:00:50|155.37|152.57|155.37|152.57|155.37|152.57|155.37|152.57|0
1652248860000|2022-05-11 06:01:00|155.43|152.63|155.5|152.7|155.5|152.7|155.43|152.63|0
1652248870000|2022-05-11 06:01:10|155.24|152.44|155.04|152.24|155.24|152.44|155.04|152.24|0
1652248880000|2022-05-11 06:01:20|154.97|152.17|154.97|152.17|155.04|152.24|154.97|152.17|0
1652248890000|2022-05-11 06:01:30|155.24|152.44|155.37|152.57|155.37|152.57|155.24|152.44|0
1652248900000|2022-05-11 06:01:40|155.3|152.5|155.17|152.37|155.3|152.5|155.17|152.37|0
1652248910000|2022-05-11 06:01:50|155.24|152.44|154.84|152.04|155.24|152.44|154.84|152.04|0
1652248920000|2022-05-11 06:02:00|154.71|151.91|154.18|151.38|154.71|151.91|154.18|151.38|0
1652248930000|2022-05-11 06:02:10|154.05|151.25|154.44|151.64|154.44|151.64|153.92|151.12|0
1652248940000|2022-05-11 06:02:20|154.31|151.51|154.18|151.38|154.31|151.51|154.18|151.38|0
1652248950000|2022-05-11 06:02:30|154.05|151.25|154.11|151.31|154.11|151.31|154.05|151.25|0
1652248960000|2022-05-11 06:02:40|154.18|151.38|153.92|151.12|154.18|151.38|153.92|151.12|0
1652248970000|2022-05-11 06:02:50|153.52|150.72|153.79|150.99|153.79|150.99|153.52|150.72|0
1652248980000|2022-05-11 06:03:00|153.92|151.12|153.72|150.92|153.92|151.12|153.65|150.85|0
1652248990000|2022-05-11 06:03:10|154.11|151.31|154.44|151.64|154.44|151.64|154.11|151.31|0
1652249000000|2022-05-11 06:03:20|154.57|151.77|154.51|151.71|154.71|151.91|154.51|151.71|0
1652249010000|2022-05-11 06:03:30|154.44|151.64|154.31|151.51|154.44|151.64|154.31|151.51|0
1652249020000|2022-05-11 06:03:40|154.24|151.44|154.31|151.51|154.31|151.51|154.24|151.44|0
1652249030000|2022-05-11 06:03:50|154.44|151.64|154.51|151.71|154.51|151.71|154.44|151.64|0
1652249040000|2022-05-11 06:04:00|154.57|151.77|154.64|151.84|154.64|151.84|154.51|151.71|0
1652249050000|2022-05-11 06:04:10|154.97|152.17|154.77|151.97|154.97|152.17|154.71|151.91|0
1652249060000|2022-05-11 06:04:20|154.84|152.04|155.23|152.43|155.23|152.43|154.84|152.04|0
1652249070000|2022-05-11 06:04:30|154.97|152.17|154.84|152.04|154.97|152.17|154.84|152.04|0
1652249080000|2022-05-11 06:04:40|154.77|151.97|154.7|151.9|154.77|151.97|154.7|151.9|0
1652249090000|2022-05-11 06:04:50|154.84|152.04|154.57|151.77|154.84|152.04|154.57|151.77|0
1652249100000|2022-05-11 06:05:00|154.7|151.9|154.5|151.7|154.7|151.9|154.5|151.7|0
1652249110000|2022-05-11 06:05:10|154.57|151.77|154.57|151.77|154.77|151.97|154.57|151.77|0
1652249120000|2022-05-11 06:05:20|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1652249130000|2022-05-11 06:05:30|154.57|151.77|154.57|151.77|154.57|151.77|154.57|151.77|0
1652249150000|2022-05-11 06:05:50|154.44|151.64|154.04|151.24|154.57|151.77|154.04|151.24|0
1652249160000|2022-05-11 06:06:00|154.18|151.38|154.04|151.24|154.18|151.38|154.04|151.24|0
1652249170000|2022-05-11 06:06:10|153.91|151.11|153.52|150.72|153.91|151.11|153.52|150.72|0
1652249180000|2022-05-11 06:06:20|153.65|150.85|153.78|150.98|153.78|150.98|153.65|150.85|0
1652249190000|2022-05-11 06:06:30|153.91|151.11|154.57|151.77|154.57|151.77|153.91|151.11|0
1652249200000|2022-05-11 06:06:40|154.63|151.83|154.44|151.64|154.63|151.83|154.44|151.64|0
1652249210000|2022-05-11 06:06:50|154.31|151.51|154.17|151.37|154.31|151.51|154.17|151.37|0
1652249220000|2022-05-11 06:07:00|154.31|151.51|154.57|151.77|154.57|151.77|154.31|151.51|0
1652249230000|2022-05-11 06:07:10|154.63|151.83|154.7|151.9|154.7|151.9|154.63|151.83|0
1652249240000|2022-05-11 06:07:20|154.57|151.77|154.76|151.96|154.76|151.96|154.57|151.77|0
1652249250000|2022-05-11 06:07:30|154.96|152.16|154.96|152.16|155.03|152.23|154.83|152.03|0
1652249260000|2022-05-11 06:07:40|154.83|152.03|154.63|151.83|154.83|152.03|154.63|151.83|0
1652249270000|2022-05-11 06:07:50|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1652249280000|2022-05-11 06:08:00|154.83|152.03|155.1|152.3|155.1|152.3|154.7|151.9|0
1652249290000|2022-05-11 06:08:10|154.96|152.16|154.96|152.16|155.03|152.23|154.96|152.16|0
1652249300000|2022-05-11 06:08:20|154.9|152.1|154.83|152.03|154.9|152.1|154.83|152.03|0
1652249310000|2022-05-11 06:08:30|154.96|152.16|155.1|152.3|155.1|152.3|154.96|152.16|0
1652249320000|2022-05-11 06:08:40|155.23|152.43|155.62|152.82|155.62|152.82|155.23|152.43|0
1652249330000|2022-05-11 06:08:50|155.42|152.62|155.42|152.62|155.49|152.69|155.42|152.62|0
1652249340000|2022-05-11 06:09:00|155.49|152.69|155.42|152.62|155.49|152.69|155.42|152.62|0
1652249350000|2022-05-11 06:09:10|155.36|152.56|155.42|152.62|155.42|152.62|155.36|152.56|0
1652249360000|2022-05-11 06:09:20|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1652249370000|2022-05-11 06:09:30|155.62|152.82|155.62|152.82|155.69|152.89|155.62|152.82|0
1652249380000|2022-05-11 06:09:40|155.76|152.96|156.02|153.22|156.02|153.22|155.76|152.96|0
1652249390000|2022-05-11 06:09:50|155.95|153.15|155.82|153.02|155.95|153.15|155.82|153.02|0
1652249400000|2022-05-11 06:10:00|155.75|152.95|155.82|153.02|155.89|153.09|155.75|152.95|0
1652249410000|2022-05-11 06:10:10|155.89|153.09|155.62|152.82|155.89|153.09|155.62|152.82|0
1652249420000|2022-05-11 06:10:20|155.49|152.69|155.22|152.42|155.49|152.69|155.22|152.42|0
1652249430000|2022-05-11 06:10:30|155.49|152.69|155.36|152.56|155.49|152.69|155.36|152.56|0
1652249440000|2022-05-11 06:10:40|155.22|152.42|155.36|152.56|155.36|152.56|155.22|152.42|0
1652249450000|2022-05-11 06:10:50|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1652249460000|2022-05-11 06:11:00|155.29|152.49|155.36|152.56|155.36|152.56|155.29|152.49|0
1652249470000|2022-05-11 06:11:10|155.49|152.69|155.42|152.62|155.49|152.69|155.42|152.62|0
1652249480000|2022-05-11 06:11:20|155.36|152.56|155.42|152.62|155.42|152.62|155.36|152.56|0
1652249490000|2022-05-11 06:11:30|155.49|152.69|155.75|152.95|155.75|152.95|155.49|152.69|0
1652249500000|2022-05-11 06:11:40|155.68|152.88|155.42|152.62|155.68|152.88|155.42|152.62|0
1652249510000|2022-05-11 06:11:50|155.36|152.56|155.62|152.82|155.62|152.82|155.36|152.56|0
1652249520000|2022-05-11 06:12:00|155.49|152.69|155.55|152.75|155.55|152.75|155.49|152.69|0
1652249530000|2022-05-11 06:12:10|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1652249540000|2022-05-11 06:12:20|155.55|152.75|156.02|153.22|156.02|153.22|155.55|152.75|0
1652249550000|2022-05-11 06:12:30|156.15|153.35|156.02|153.22|156.15|153.35|156.02|153.22|0
1652249560000|2022-05-11 06:12:40|155.88|153.08|155.75|152.95|155.88|153.08|155.75|152.95|0
1652249570000|2022-05-11 06:12:50|155.68|152.88|155.88|153.08|155.88|153.08|155.62|152.82|0
1652249580000|2022-05-11 06:13:00|155.75|152.95|156.02|153.22|156.02|153.22|155.75|152.95|0
1652249590000|2022-05-11 06:13:10|155.88|153.08|155.95|153.15|156.02|153.22|155.88|153.08|0
1652249600000|2022-05-11 06:13:20|156.01|153.21|155.81|153.01|156.01|153.21|155.81|153.01|0
1652249610000|2022-05-11 06:13:30|155.75|152.95|155.81|153.01|155.81|153.01|155.68|152.88|0
1652249620000|2022-05-11 06:13:40|155.88|153.08|155.81|153.01|155.88|153.08|155.81|153.01|0
1652249630000|2022-05-11 06:13:50|155.75|152.95|155.81|153.01|155.81|153.01|155.75|152.95|0
1652249640000|2022-05-11 06:14:00|155.68|152.88|155.81|153.01|155.81|153.01|155.62|152.82|0
1652249650000|2022-05-11 06:14:10|155.88|153.08|155.81|153.01|155.94|153.14|155.81|153.01|0
1652249660000|2022-05-11 06:14:20|155.68|152.88|155.68|152.88|155.68|152.88|155.62|152.82|0
1652249670000|2022-05-11 06:14:30|155.75|152.95|155.88|153.08|155.88|153.08|155.62|152.82|0
1652249680000|2022-05-11 06:14:40|155.75|152.95|155.81|153.01|155.81|153.01|155.62|152.82|0
1652249690000|2022-05-11 06:14:50|155.88|153.08|156.01|153.21|156.01|153.21|155.81|153.01|0
1652249700000|2022-05-11 06:15:00|156.28|153.48|156.81|154.01|156.81|154.01|156.28|153.48|0
1652249710000|2022-05-11 06:15:10|157.27|154.47|157.74|154.94|157.74|154.94|157.27|154.47|0
1652249720000|2022-05-11 06:15:20|157.61|154.81|157.07|154.27|157.61|154.81|157.07|154.27|0
1652249730000|2022-05-11 06:15:30|157.21|154.41|157.21|154.41|157.21|154.41|157.14|154.34|0
1652249740000|2022-05-11 06:15:40|157.34|154.54|157.47|154.67|157.47|154.67|157.27|154.47|0
1652249750000|2022-05-11 06:15:50|157.61|154.81|157.21|154.41|157.61|154.81|157.21|154.41|0
1652249760000|2022-05-11 06:16:00|157.34|154.54|157.47|154.67|157.47|154.67|157.34|154.54|0
1652249770000|2022-05-11 06:16:10|157.54|154.74|157.61|154.81|157.61|154.81|157.47|154.67|0
1652249780000|2022-05-11 06:16:20|157.27|154.47|157.21|154.41|157.34|154.54|157.21|154.41|0
1652249790000|2022-05-11 06:16:30|157.27|154.47|157.21|154.41|157.27|154.47|157.21|154.41|0
1652249800000|2022-05-11 06:16:40|157.34|154.54|157.47|154.67|157.47|154.67|157.34|154.54|0
1652249810000|2022-05-11 06:16:50|157.34|154.54|157.47|154.67|157.47|154.67|157.34|154.54|0
1652249820000|2022-05-11 06:17:00|157.34|154.54|157.21|154.41|157.34|154.54|157.21|154.41|0
1652249830000|2022-05-11 06:17:10|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1652249840000|2022-05-11 06:17:20|157|154.2|156.94|154.14|157|154.2|156.87|154.07|0
1652249850000|2022-05-11 06:17:30|156.81|154.01|156.54|153.74|156.81|154.01|156.54|153.74|0
1652249860000|2022-05-11 06:17:40|156.41|153.61|156.6|153.8|156.6|153.8|156.41|153.61|0
1652249870000|2022-05-11 06:17:50|156.54|153.74|156.6|153.8|156.6|153.8|156.54|153.74|0
1652249880000|2022-05-11 06:18:00|156.74|153.94|156.74|153.94|156.74|153.94|156.67|153.87|0
1652249890000|2022-05-11 06:18:10|156.8|154|156.54|153.74|156.8|154|156.54|153.74|0
1652249900000|2022-05-11 06:18:20|156.6|153.8|156.67|153.87|156.74|153.94|156.6|153.8|0
1652249910000|2022-05-11 06:18:30|156.54|153.74|156.67|153.87|156.67|153.87|156.54|153.74|0
1652249920000|2022-05-11 06:18:40|156.73|153.93|157.27|154.47|157.27|154.47|156.73|153.93|0
1652249930000|2022-05-11 06:18:50|157.47|154.67|157.53|154.73|157.6|154.8|157.47|154.67|0
1652249940000|2022-05-11 06:19:00|157.6|154.8|157.87|155.07|158|155.2|157.6|154.8|0
1652249950000|2022-05-11 06:19:10|157.8|155|157.74|154.94|158|155.2|157.74|154.94|0
1652249960000|2022-05-11 06:19:20|157.47|154.67|157.47|154.67|157.47|154.67|157.4|154.6|0
1652249970000|2022-05-11 06:19:30|157.6|154.8|158|155.2|158|155.2|157.6|154.8|0
1652249980000|2022-05-11 06:19:40|158.47|155.67|158.67|155.87|158.67|155.87|158.47|155.67|0
1652249990000|2022-05-11 06:19:50|158.4|155.6|158.67|155.87|158.67|155.87|158.4|155.6|0
1652250000000|2022-05-11 06:20:00|158.73|155.93|158.94|156.14|159.07|156.27|158.73|155.93|0
1652250010000|2022-05-11 06:20:10|159.07|156.27|158.47|155.67|159.07|156.27|158.47|155.67|0
1652250020000|2022-05-11 06:20:20|158.6|155.8|158.54|155.74|158.6|155.8|158.47|155.67|0
1652250030000|2022-05-11 06:20:30|158.47|155.67|158.54|155.74|158.54|155.74|158.4|155.6|0
1652250040000|2022-05-11 06:20:40|158.4|155.6|158.4|155.6|158.4|155.6|158.4|155.6|0
1652250050000|2022-05-11 06:20:50|158.54|155.74|158.73|155.93|158.73|155.93|158.4|155.6|0
1652250060000|2022-05-11 06:21:00|158.8|156|158.33|155.53|158.8|156|158.33|155.53|0
1652250070000|2022-05-11 06:21:10|158.27|155.47|158.13|155.33|158.27|155.47|158.13|155.33|0
1652250080000|2022-05-11 06:21:20|158.27|155.47|158.67|155.87|158.67|155.87|158.27|155.47|0
1652250090000|2022-05-11 06:21:30|159.13|156.33|158.87|156.07|159.2|156.4|158.87|156.07|0
1652250100000|2022-05-11 06:21:40|159.07|156.27|158.87|156.07|159.07|156.27|158.87|156.07|0
1652250110000|2022-05-11 06:21:50|158.8|156|158.87|156.07|158.87|156.07|158.8|156|0
1652250120000|2022-05-11 06:22:00|158.94|156.14|158.93|156.13|159.2|156.4|158.93|156.13|0
1652250130000|2022-05-11 06:22:10|158.87|156.07|158.8|156|158.87|156.07|158.8|156|0
1652250140000|2022-05-11 06:22:20|158.93|156.13|159.2|156.4|159.2|156.4|158.93|156.13|0
1652250150000|2022-05-11 06:22:30|159.07|156.27|159.2|156.4|159.2|156.4|158.93|156.13|0
1652250160000|2022-05-11 06:22:40|159.07|156.27|158.86|156.06|159.07|156.27|158.86|156.06|0
1652250170000|2022-05-11 06:22:50|158.8|156|158.8|156|158.8|156|158.8|156|0
1652250180000|2022-05-11 06:23:00|158.93|156.13|159|156.2|159.07|156.27|158.93|156.13|0
1652250190000|2022-05-11 06:23:10|159.07|156.27|159.13|156.33|159.13|156.33|158.93|156.13|0
1652250200000|2022-05-11 06:23:20|159.07|156.27|159.2|156.4|159.2|156.4|159|156.2|0
1652250210000|2022-05-11 06:23:30|159.07|156.27|158.93|156.13|159.07|156.27|158.93|156.13|0
1652250220000|2022-05-11 06:23:40|159|156.2|159.2|156.4|159.2|156.4|159|156.2|0
1652250230000|2022-05-11 06:23:50|159.13|156.33|159.13|156.33|159.13|156.33|159.13|156.33|0
1652250240000|2022-05-11 06:24:00|159.2|156.4|159.07|156.27|159.2|156.4|159.07|156.27|0
1652250250000|2022-05-11 06:24:10|159.2|156.4|159.07|156.27|159.2|156.4|159.07|156.27|0
1652250260000|2022-05-11 06:24:20|158.8|156|158.73|155.93|158.8|156|158.66|155.86|0
1652250270000|2022-05-11 06:24:30|158.8|156|158.59|155.79|158.8|156|158.53|155.73|0
1652250280000|2022-05-11 06:24:40|158.33|155.53|157.99|155.19|158.33|155.53|157.99|155.19|0
1652250290000|2022-05-11 06:24:50|157.86|155.06|159.07|156.27|159.07|156.27|157.73|154.93|0
1652250300000|2022-05-11 06:25:00|159.06|156.26|158.93|156.13|159.06|156.26|158.93|156.13|0
1652250310000|2022-05-11 06:25:10|158.8|156|159.06|156.26|159.06|156.26|158.8|156|0
1652250320000|2022-05-11 06:25:20|159.13|156.33|158.86|156.06|159.13|156.33|158.8|156|0
1652250330000|2022-05-11 06:25:30|158.93|156.13|158.93|156.13|159.06|156.26|158.93|156.13|0
1652250340000|2022-05-11 06:25:40|158.86|156.06|158.8|156|158.86|156.06|158.8|156|0
1652250350000|2022-05-11 06:25:50|158.93|156.13|158.93|156.13|158.99|156.19|158.93|156.13|0
1652250360000|2022-05-11 06:26:00|158.8|156|158.26|155.46|158.8|156|158.26|155.46|0
1652250370000|2022-05-11 06:26:10|158.13|155.33|157.86|155.06|158.13|155.33|157.86|155.06|0
1652250380000|2022-05-11 06:26:20|157.99|155.19|157.86|155.06|157.99|155.19|157.86|155.06|0
1652250390000|2022-05-11 06:26:30|157.92|155.12|157.73|154.93|157.92|155.12|157.73|154.93|0
1652250400000|2022-05-11 06:26:40|157.66|154.86|157.86|155.06|157.86|155.06|157.66|154.86|0
1652250410000|2022-05-11 06:26:50|157.99|155.19|158.13|155.33|158.13|155.33|157.99|155.19|0
1652250420000|2022-05-11 06:27:00|158.26|155.46|158.46|155.66|158.53|155.73|158.26|155.46|0
1652250430000|2022-05-11 06:27:10|158.66|155.86|158.39|155.59|158.66|155.86|158.39|155.59|0
1652250440000|2022-05-11 06:27:20|158.53|155.73|158.39|155.59|158.53|155.73|158.39|155.59|0
1652250450000|2022-05-11 06:27:30|158.26|155.46|158.26|155.46|158.32|155.52|158.26|155.46|0
1652250460000|2022-05-11 06:27:40|158.19|155.39|158.12|155.32|158.19|155.39|158.05|155.25|0
1652250470000|2022-05-11 06:27:50|157.99|155.19|158.05|155.25|158.05|155.25|157.99|155.19|0
1652250480000|2022-05-11 06:28:00|157.99|155.19|157.86|155.06|157.99|155.19|157.86|155.06|0
1652250490000|2022-05-11 06:28:10|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1652250500000|2022-05-11 06:28:20|158.19|155.39|158.12|155.32|158.26|155.46|158.12|155.32|0
1652250510000|2022-05-11 06:28:30|158.05|155.25|158.12|155.32|158.12|155.32|158.05|155.25|0
1652250520000|2022-05-11 06:28:40|158.19|155.39|158.19|155.39|158.26|155.46|158.19|155.39|0
1652250530000|2022-05-11 06:28:50|157.99|155.19|158.05|155.25|158.12|155.32|157.99|155.19|0
1652250540000|2022-05-11 06:29:00|158.12|155.32|158.39|155.59|158.39|155.59|157.92|155.12|0
1652250550000|2022-05-11 06:29:10|158.19|155.39|158.12|155.32|158.26|155.46|158.12|155.32|0
1652250560000|2022-05-11 06:29:20|158.05|155.25|158.12|155.32|158.12|155.32|158.05|155.25|0
1652250570000|2022-05-11 06:29:30|158.19|155.39|158.39|155.59|158.39|155.59|158.19|155.39|0
1652250580000|2022-05-11 06:29:40|158.32|155.52|158.66|155.86|158.66|155.86|158.32|155.52|0
1652250590000|2022-05-11 06:29:50|158.72|155.92|158.52|155.72|158.72|155.92|158.52|155.72|0
1652250600000|2022-05-11 06:30:00|158.66|155.86|158.59|155.79|158.66|155.86|158.59|155.79|0
1652250610000|2022-05-11 06:30:10|158.66|155.86|158.79|155.99|158.79|155.99|158.66|155.86|0
1652250620000|2022-05-11 06:30:20|159.06|156.26|158.99|156.19|159.12|156.32|158.99|156.19|0
1652250630000|2022-05-11 06:30:30|159.19|156.39|159.06|156.26|159.19|156.39|159.06|156.26|0
1652250640000|2022-05-11 06:30:40|158.99|156.19|159.06|156.26|159.06|156.26|158.99|156.19|0
1652250650000|2022-05-11 06:30:50|158.92|156.12|158.79|155.99|158.92|156.12|158.79|155.99|0
1652250660000|2022-05-11 06:31:00|158.99|156.19|158.99|156.19|158.99|156.19|158.99|156.19|0
1652250670000|2022-05-11 06:31:10|158.92|156.12|158.72|155.92|158.92|156.12|158.72|155.92|0
1652250680000|2022-05-11 06:31:20|158.52|155.72|158.72|155.92|158.72|155.92|158.52|155.72|0
1652250690000|2022-05-11 06:31:30|158.79|155.99|158.79|155.99|158.79|155.99|158.79|155.99|0
1652250700000|2022-05-11 06:31:40|158.72|155.92|158.65|155.85|158.72|155.92|158.52|155.72|0
1652250710000|2022-05-11 06:31:50|158.58|155.78|158.52|155.72|158.72|155.92|158.52|155.72|0
1652250720000|2022-05-11 06:32:00|158.45|155.65|158.39|155.59|158.45|155.65|158.39|155.59|0
1652250730000|2022-05-11 06:32:10|158.32|155.52|158.45|155.65|158.45|155.65|158.32|155.52|0
1652250740000|2022-05-11 06:32:20|158.52|155.72|158.52|155.72|158.58|155.78|158.52|155.72|0
1652250750000|2022-05-11 06:32:30|158.72|155.92|158.79|155.99|158.79|155.99|158.72|155.92|0
1652250760000|2022-05-11 06:32:40|158.52|155.72|158.45|155.65|158.52|155.72|158.45|155.65|0
1652250770000|2022-05-11 06:32:50|158.58|155.78|158.65|155.85|158.65|155.85|158.58|155.78|0
1652250780000|2022-05-11 06:33:00|158.58|155.78|158.72|155.92|158.72|155.92|158.58|155.78|0
1652250790000|2022-05-11 06:33:10|158.79|155.99|158.72|155.92|158.79|155.99|158.72|155.92|0
1652250800000|2022-05-11 06:33:20|158.65|155.85|158.65|155.85|158.65|155.85|158.65|155.85|0
1652250810000|2022-05-11 06:33:30|158.72|155.92|158.72|155.92|158.72|155.92|158.58|155.78|0
1652250820000|2022-05-11 06:33:40|158.65|155.85|158.78|155.98|158.78|155.98|158.65|155.85|0
1652250830000|2022-05-11 06:33:50|158.92|156.12|158.92|156.12|158.92|156.12|158.92|156.12|0
1652250840000|2022-05-11 06:34:00|158.78|155.98|158.71|155.91|158.78|155.98|158.71|155.91|0
1652250850000|2022-05-11 06:34:10|158.65|155.85|158.58|155.78|158.65|155.85|158.58|155.78|0
1652250860000|2022-05-11 06:34:20|158.52|155.72|158.38|155.58|158.52|155.72|158.38|155.58|0
1652250870000|2022-05-11 06:34:30|158.52|155.72|158.45|155.65|158.52|155.72|158.45|155.65|0
1652250880000|2022-05-11 06:34:40|158.38|155.58|158.25|155.45|158.38|155.58|158.25|155.45|0
1652250890000|2022-05-11 06:34:50|158.18|155.38|158.04|155.24|158.18|155.38|158.04|155.24|0
1652250900000|2022-05-11 06:35:00|157.91|155.11|157.85|155.05|157.91|155.11|157.71|154.91|0
1652250910000|2022-05-11 06:35:10|157.91|155.11|157.85|155.05|157.91|155.11|157.85|155.05|0
1652250920000|2022-05-11 06:35:20|157.71|154.91|158.97|156.17|158.97|156.17|157.71|154.91|0
1652250930000|2022-05-11 06:35:30|158.9|156.1|158.9|156.1|158.9|156.1|158.9|156.1|0
1652250940000|2022-05-11 06:35:40|158.97|156.17|158.9|156.1|158.97|156.17|158.9|156.1|0
1652250950000|2022-05-11 06:35:50|158.83|156.03|157.79|154.99|158.83|156.03|157.79|154.99|0
1652250960000|2022-05-11 06:36:00|157.72|154.92|157.72|154.92|157.72|154.92|157.66|154.86|0
1652250970000|2022-05-11 06:36:10|157.52|154.72|157.35|154.55|157.52|154.72|157.35|154.55|0
1652250980000|2022-05-11 06:36:20|157.21|154.41|157.51|154.71|157.51|154.71|157.21|154.41|0
1652250990000|2022-05-11 06:36:30|157.58|154.78|157.78|154.98|157.78|154.98|157.58|154.78|0
1652251000000|2022-05-11 06:36:40|157.71|154.91|157.38|154.58|157.71|154.91|157.38|154.58|0
1652251010000|2022-05-11 06:36:50|157.51|154.71|157.45|154.65|157.58|154.78|157.45|154.65|0
1652251020000|2022-05-11 06:37:00|157.31|154.51|157.11|154.31|157.31|154.51|157.11|154.31|0
1652251030000|2022-05-11 06:37:10|157.18|154.38|157.58|154.78|157.58|154.78|157.18|154.38|0
1652251040000|2022-05-11 06:37:20|157.51|154.71|157.45|154.65|157.51|154.71|157.45|154.65|0
1652251050000|2022-05-11 06:37:30|157.31|154.51|157.18|154.38|157.31|154.51|157.18|154.38|0
1652251060000|2022-05-11 06:37:40|157.11|154.31|157.11|154.31|157.18|154.38|157.11|154.31|0
1652251070000|2022-05-11 06:37:50|157.18|154.38|157.05|154.25|157.18|154.38|157.05|154.25|0
1652251080000|2022-05-11 06:38:00|156.91|154.11|156.65|153.85|156.91|154.11|156.65|153.85|0
1652251090000|2022-05-11 06:38:10|156.58|153.78|156.84|154.04|156.84|154.04|156.58|153.78|0
1652251110000|2022-05-11 06:38:30|156.91|154.11|156.84|154.04|156.91|154.11|156.84|154.04|0
1652251120000|2022-05-11 06:38:40|156.91|154.11|156.78|153.98|156.91|154.11|156.78|153.98|0
1652251130000|2022-05-11 06:38:50|156.65|153.85|156.51|153.71|156.65|153.85|156.51|153.71|0
1652251140000|2022-05-11 06:39:00|156.38|153.58|156.38|153.58|156.38|153.58|156.38|153.58|0
1652251150000|2022-05-11 06:39:10|156.51|153.71|157.04|154.24|157.04|154.24|156.51|153.71|0
1652251160000|2022-05-11 06:39:20|156.91|154.11|156.91|154.11|156.91|154.11|156.84|154.04|0
1652251170000|2022-05-11 06:39:30|156.65|153.85|156.71|153.91|156.71|153.91|156.65|153.85|0
1652251180000|2022-05-11 06:39:40|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1652251190000|2022-05-11 06:39:50|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652251200000|2022-05-11 06:40:00|156.65|153.85|157.11|154.31|157.11|154.31|156.65|153.85|0
1652251210000|2022-05-11 06:40:10|157.18|154.38|157.11|154.31|157.18|154.38|157.04|154.24|0
1652251220000|2022-05-11 06:40:20|157.04|154.24|157.18|154.38|157.18|154.38|157.04|154.24|0
1652251230000|2022-05-11 06:40:30|157.44|154.64|157.44|154.64|157.51|154.71|157.44|154.64|0
1652251240000|2022-05-11 06:40:40|157.31|154.51|157.44|154.64|157.44|154.64|157.31|154.51|0
1652251250000|2022-05-11 06:40:50|157.31|154.51|157.24|154.44|157.31|154.51|157.18|154.38|0
1652251260000|2022-05-11 06:41:00|157.44|154.64|157.44|154.64|157.57|154.77|157.44|154.64|0
1652251270000|2022-05-11 06:41:10|157.37|154.57|157.5|154.7|157.5|154.7|157.37|154.57|0
1652251280000|2022-05-11 06:41:20|157.44|154.64|157.57|154.77|157.57|154.77|157.44|154.64|0
1652251290000|2022-05-11 06:41:30|157.5|154.7|157.57|154.77|157.57|154.77|157.5|154.7|0
1652251300000|2022-05-11 06:41:40|157.71|154.91|157.71|154.91|157.71|154.91|157.64|154.84|0
1652251310000|2022-05-11 06:41:50|157.57|154.77|157.71|154.91|157.71|154.91|157.57|154.77|0
1652251320000|2022-05-11 06:42:00|157.57|154.77|157.84|155.04|157.84|155.04|157.57|154.77|0
1652251330000|2022-05-11 06:42:10|157.71|154.91|157.97|155.17|157.97|155.17|157.71|154.91|0
1652251340000|2022-05-11 06:42:20|158.04|155.24|158.1|155.3|158.17|155.37|158.04|155.24|0
1652251350000|2022-05-11 06:42:30|157.97|155.17|158.17|155.37|158.17|155.37|157.97|155.17|0
1652251360000|2022-05-11 06:42:40|158.24|155.44|158.37|155.57|158.37|155.57|158.24|155.44|0
1652251370000|2022-05-11 06:42:50|158.03|155.23|157.77|154.97|158.03|155.23|157.77|154.97|0
1652251380000|2022-05-11 06:43:00|157.7|154.9|157.77|154.97|157.77|154.97|157.64|154.84|0
1652251390000|2022-05-11 06:43:10|157.7|154.9|157.7|154.9|157.77|154.97|157.7|154.9|0
1652251400000|2022-05-11 06:43:20|157.77|154.97|157.84|155.04|157.84|155.04|157.7|154.9|0
1652251410000|2022-05-11 06:43:30|157.97|155.17|157.57|154.77|157.97|155.17|157.57|154.77|0
1652251420000|2022-05-11 06:43:40|157.44|154.64|157.57|154.77|157.57|154.77|157.44|154.64|0
1652251430000|2022-05-11 06:43:50|157.5|154.7|157.5|154.7|157.57|154.77|157.5|154.7|0
1652251440000|2022-05-11 06:44:00|157.37|154.57|157.17|154.37|157.37|154.57|157.17|154.37|0
1652251450000|2022-05-11 06:44:10|157.1|154.3|157.5|154.7|157.5|154.7|157.1|154.3|0
1652251460000|2022-05-11 06:44:20|157.57|154.77|157.5|154.7|157.57|154.77|157.5|154.7|0
1652251470000|2022-05-11 06:44:30|157.57|154.77|157.5|154.7|157.57|154.77|157.5|154.7|0
1652251480000|2022-05-11 06:44:40|157.57|154.77|157.97|155.17|157.97|155.17|157.57|154.77|0
1652251490000|2022-05-11 06:44:50|157.9|155.1|158.1|155.3|158.1|155.3|157.9|155.1|0
1652251500000|2022-05-11 06:45:00|158.03|155.23|158.1|155.3|158.17|155.37|158.03|155.23|0
1652251510000|2022-05-11 06:45:10|158.16|155.36|158.16|155.36|158.16|155.36|158.1|155.3|0
1652251520000|2022-05-11 06:45:20|158.1|155.3|158.1|155.3|158.1|155.3|158.1|155.3|0
1652251530000|2022-05-11 06:45:30|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1652251540000|2022-05-11 06:45:40|158.03|155.23|158.1|155.3|158.16|155.36|158.03|155.23|0
1652251550000|2022-05-11 06:45:50|157.83|155.03|157.83|155.03|157.83|155.03|157.83|155.03|0
1652251560000|2022-05-11 06:46:00|157.76|154.96|157.7|154.9|157.76|154.96|157.7|154.9|0
1652251570000|2022-05-11 06:46:10|157.76|154.96|157.7|154.9|157.83|155.03|157.7|154.9|0
1652251580000|2022-05-11 06:46:20|157.57|154.77|157.5|154.7|157.57|154.77|157.5|154.7|0
1652251590000|2022-05-11 06:46:30|157.36|154.56|157.63|154.83|157.63|154.83|157.36|154.56|0
1652251600000|2022-05-11 06:46:40|157.57|154.77|157.43|154.63|157.57|154.77|157.43|154.63|0
1652251610000|2022-05-11 06:46:50|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1652251620000|2022-05-11 06:47:00|157.7|154.9|157.63|154.83|157.7|154.9|157.63|154.83|0
1652251630000|2022-05-11 06:47:10|157.57|154.77|157.03|154.23|157.57|154.77|157.03|154.23|0
1652251640000|2022-05-11 06:47:20|157.1|154.3|157.03|154.23|157.1|154.3|157.03|154.23|0
1652251650000|2022-05-11 06:47:30|156.9|154.1|156.83|154.03|156.9|154.1|156.83|154.03|0
1652251660000|2022-05-11 06:47:40|156.77|153.97|156.83|154.03|156.83|154.03|156.77|153.97|0
1652251670000|2022-05-11 06:47:50|156.77|153.97|156.96|154.16|157.03|154.23|156.77|153.97|0
1652251680000|2022-05-11 06:48:00|156.9|154.1|156.96|154.16|156.96|154.16|156.83|154.03|0
1652251690000|2022-05-11 06:48:10|156.9|154.1|156.9|154.1|156.9|154.1|156.77|153.97|0
1652251700000|2022-05-11 06:48:20|156.96|154.16|156.77|153.97|156.96|154.16|156.77|153.97|0
1652251720000|2022-05-11 06:48:40|156.63|153.83|156.83|154.03|156.83|154.03|156.63|153.83|0
1652251730000|2022-05-11 06:48:50|156.77|153.97|156.3|153.5|156.77|153.97|156.3|153.5|0
1652251740000|2022-05-11 06:49:00|156.37|153.57|156.3|153.5|156.37|153.57|156.3|153.5|0
1652251750000|2022-05-11 06:49:10|156.24|153.44|156.24|153.44|156.37|153.57|156.24|153.44|0
1652251760000|2022-05-11 06:49:20|156.1|153.3|155.9|153.1|156.1|153.3|155.71|152.91|0
1652251770000|2022-05-11 06:49:30|155.84|153.04|155.97|153.17|155.97|153.17|155.71|152.91|0
1652251780000|2022-05-11 06:49:40|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1652251790000|2022-05-11 06:49:50|155.77|152.97|156.1|153.3|156.1|153.3|155.77|152.97|0
1652251800000|2022-05-11 06:50:00|155.97|153.17|155.9|153.1|155.97|153.17|155.9|153.1|0
1652251810000|2022-05-11 06:50:10|155.97|153.17|155.9|153.1|155.97|153.17|155.9|153.1|0
1652251820000|2022-05-11 06:50:20|155.84|153.04|155.9|153.1|155.9|153.1|155.84|153.04|0
1652251830000|2022-05-11 06:50:30|155.97|153.17|155.84|153.04|155.97|153.17|155.84|153.04|0
1652251840000|2022-05-11 06:50:40|155.77|152.97|155.7|152.9|155.77|152.97|155.7|152.9|0
1652251850000|2022-05-11 06:50:50|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1652251860000|2022-05-11 06:51:00|155.44|152.64|155.44|152.64|155.44|152.64|155.31|152.51|0
1652251870000|2022-05-11 06:51:10|155.37|152.57|155.5|152.7|155.5|152.7|155.37|152.57|0
1652251880000|2022-05-11 06:51:20|155.44|152.64|155.84|153.04|155.84|153.04|155.44|152.64|0
1652251890000|2022-05-11 06:51:30|155.9|153.1|155.9|153.1|155.97|153.17|155.9|153.1|0
1652251900000|2022-05-11 06:51:40|155.97|153.17|155.77|152.97|155.97|153.17|155.77|152.97|0
1652251910000|2022-05-11 06:51:50|155.7|152.9|155.7|152.9|155.84|153.04|155.63|152.83|0
1652251920000|2022-05-11 06:52:00|155.57|152.77|155.37|152.57|155.57|152.77|155.37|152.57|0
1652251930000|2022-05-11 06:52:10|155.17|152.37|155.31|152.51|155.37|152.57|155.17|152.37|0
1652251940000|2022-05-11 06:52:20|155.24|152.44|155.37|152.57|155.37|152.57|155.24|152.44|0
1652251950000|2022-05-11 06:52:30|155.44|152.64|155.97|153.17|155.97|153.17|155.44|152.64|0
1652251960000|2022-05-11 06:52:40|156.03|153.23|156.23|153.43|156.23|153.43|156.03|153.23|0
1652251970000|2022-05-11 06:52:50|156.1|153.3|156.03|153.23|156.1|153.3|156.03|153.23|0
1652251980000|2022-05-11 06:53:00|156.1|153.3|156.03|153.23|156.1|153.3|156.03|153.23|0
1652251990000|2022-05-11 06:53:10|155.97|153.17|156.43|153.63|156.43|153.63|155.97|153.17|0
1652252000000|2022-05-11 06:53:20|156.36|153.56|156.16|153.36|156.36|153.56|156.16|153.36|0
1652252010000|2022-05-11 06:53:30|155.97|153.17|155.76|152.96|155.97|153.17|155.76|152.96|0
1652252020000|2022-05-11 06:53:40|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1652252030000|2022-05-11 06:53:50|155.57|152.77|155.24|152.44|155.57|152.77|155.24|152.44|0
1652252040000|2022-05-11 06:54:00|155.3|152.5|155.37|152.57|155.37|152.57|155.3|152.5|0
1652252050000|2022-05-11 06:54:10|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1652252060000|2022-05-11 06:54:20|155.7|152.9|155.76|152.96|155.76|152.96|155.63|152.83|0
1652252070000|2022-05-11 06:54:30|155.83|153.03|156.03|153.23|156.03|153.23|155.83|153.03|0
1652252080000|2022-05-11 06:54:40|156.16|153.36|156.16|153.36|156.16|153.36|156.16|153.36|0
1652252090000|2022-05-11 06:54:50|156.03|153.23|156.03|153.23|156.03|153.23|156.03|153.23|0
1652252100000|2022-05-11 06:55:00|155.96|153.16|155.7|152.9|155.96|153.16|155.7|152.9|0
1652252110000|2022-05-11 06:55:10|155.76|152.96|155.63|152.83|155.76|152.96|155.57|152.77|0
1652252120000|2022-05-11 06:55:20|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1652252130000|2022-05-11 06:55:30|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1652252140000|2022-05-11 06:55:40|155.7|152.9|155.5|152.7|155.7|152.9|155.5|152.7|0
1652252150000|2022-05-11 06:55:50|155.43|152.63|155.17|152.37|155.43|152.63|155.17|152.37|0
1652252160000|2022-05-11 06:56:00|155.23|152.43|155.3|152.5|155.3|152.5|155.17|152.37|0
1652252170000|2022-05-11 06:56:10|155.23|152.43|155.3|152.5|155.43|152.63|155.23|152.43|0
1652252180000|2022-05-11 06:56:20|155.36|152.56|155.36|152.56|155.36|152.56|155.17|152.37|0
1652252190000|2022-05-11 06:56:30|155.56|152.76|155.83|153.03|155.83|153.03|155.56|152.76|0
1652252200000|2022-05-11 06:56:40|155.76|152.96|155.76|152.96|155.83|153.03|155.76|152.96|0
1652252210000|2022-05-11 06:56:50|155.83|153.03|155.63|152.83|155.89|153.09|155.56|152.76|0
1652252220000|2022-05-11 06:57:00|155.76|152.96|155.76|152.96|155.89|153.09|155.76|152.96|0
1652252230000|2022-05-11 06:57:10|155.83|153.03|155.96|153.16|155.96|153.16|155.83|153.03|0
1652252240000|2022-05-11 06:57:20|155.89|153.09|156.02|153.22|156.02|153.22|155.89|153.09|0
1652252250000|2022-05-11 06:57:30|155.83|153.03|155.7|152.9|155.83|153.03|155.7|152.9|0
1652252260000|2022-05-11 06:57:40|155.43|152.63|155.56|152.76|155.56|152.76|155.43|152.63|0
1652252270000|2022-05-11 06:57:50|155.49|152.69|155.89|153.09|156.02|153.22|155.49|152.69|0
1652252280000|2022-05-11 06:58:00|156.02|153.22|156.29|153.49|156.29|153.49|156.02|153.22|0
1652252290000|2022-05-11 06:58:10|156.36|153.56|156.09|153.29|156.36|153.56|156.09|153.29|0
1652252300000|2022-05-11 06:58:20|156.02|153.22|156.02|153.22|156.09|153.29|156.02|153.22|0
1652252310000|2022-05-11 06:58:30|155.96|153.16|156.02|153.22|156.02|153.22|155.96|153.16|0
1652252320000|2022-05-11 06:58:40|155.89|153.09|155.89|153.09|155.96|153.16|155.89|153.09|0
1652252330000|2022-05-11 06:58:50|155.83|153.03|155.56|152.76|155.83|153.03|155.56|152.76|0
1652252340000|2022-05-11 06:59:00|155.62|152.82|155.62|152.82|155.62|152.82|155.43|152.63|0
1652252350000|2022-05-11 06:59:10|155.69|152.89|155.69|152.89|155.69|152.89|155.62|152.82|0
1652252360000|2022-05-11 06:59:20|155.82|153.02|155.56|152.76|155.82|153.02|155.56|152.76|0
1652252370000|2022-05-11 06:59:30|155.62|152.82|155.62|152.82|155.69|152.89|155.62|152.82|0
1652252380000|2022-05-11 06:59:40|155.69|152.89|155.69|152.89|155.69|152.89|155.62|152.82|0
1652252390000|2022-05-11 06:59:50|155.56|152.76|155.76|152.96|155.76|152.96|155.56|152.76|0
1652252400000|2022-05-11 07:00:00|155.82|153.02|156.88|154.08|156.88|154.08|155.82|153.02|0
1652252410000|2022-05-11 07:00:10|156.62|153.82|156.35|153.55|156.62|153.82|156.22|153.42|0
1652252420000|2022-05-11 07:00:20|156.49|153.69|156.15|153.35|156.49|153.69|156.15|153.35|0
1652252430000|2022-05-11 07:00:30|156.09|153.29|156.02|153.22|156.09|153.29|155.96|153.16|0
1652252440000|2022-05-11 07:00:40|156.22|153.42|156.35|153.55|156.35|153.55|156.22|153.42|0
1652252450000|2022-05-11 07:00:50|156.62|153.82|156.35|153.55|156.62|153.82|156.35|153.55|0
1652252460000|2022-05-11 07:01:00|156.48|153.68|156.22|153.42|156.48|153.68|156.22|153.42|0
1652252470000|2022-05-11 07:01:10|156.15|153.35|155.95|153.15|156.22|153.42|155.95|153.15|0
1652252480000|2022-05-11 07:01:20|155.69|152.89|155.56|152.76|155.69|152.89|155.56|152.76|0
1652252490000|2022-05-11 07:01:30|155.49|152.69|154.7|151.9|155.49|152.69|154.64|151.84|0
1652252500000|2022-05-11 07:01:40|155.16|152.36|154.9|152.1|155.16|152.36|154.9|152.1|0
1652252510000|2022-05-11 07:01:50|155.03|152.23|155.29|152.49|155.29|152.49|155.03|152.23|0
1652252520000|2022-05-11 07:02:00|155.03|152.23|154.43|151.63|155.03|152.23|154.43|151.63|0
1652252530000|2022-05-11 07:02:10|154.63|151.83|155.09|152.29|155.09|152.29|154.63|151.83|0
1652252540000|2022-05-11 07:02:20|155.29|152.49|155.56|152.76|155.56|152.76|155.29|152.49|0
1652252550000|2022-05-11 07:02:30|155.62|152.82|155.69|152.89|155.69|152.89|155.56|152.76|0
1652252560000|2022-05-11 07:02:40|155.88|153.08|155.95|153.15|155.95|153.15|155.88|153.08|0
1652252570000|2022-05-11 07:02:50|156.41|153.61|156.35|153.55|156.55|153.75|156.28|153.48|0
1652252580000|2022-05-11 07:03:00|156.08|153.28|155.82|153.02|156.08|153.28|155.82|153.02|0
1652252590000|2022-05-11 07:03:10|155.56|152.76|155.09|152.29|155.56|152.76|155.03|152.23|0
1652252600000|2022-05-11 07:03:20|155.03|152.23|154.96|152.16|155.16|152.36|154.96|152.16|0
1652252610000|2022-05-11 07:03:30|155.16|152.36|155.29|152.49|155.42|152.62|155.16|152.36|0
1652252620000|2022-05-11 07:03:40|155.42|152.62|155.95|153.15|155.95|153.15|155.42|152.62|0
1652252630000|2022-05-11 07:03:50|156.01|153.21|156.15|153.35|156.15|153.35|156.01|153.21|0
1652252640000|2022-05-11 07:04:00|156.08|153.28|155.82|153.02|156.08|153.28|155.62|152.82|0
1652252650000|2022-05-11 07:04:10|155.69|152.89|156.15|153.35|156.15|153.35|155.69|152.89|0
1652252660000|2022-05-11 07:04:20|156.08|153.28|155.88|153.08|156.08|153.28|155.75|152.95|0
1652252670000|2022-05-11 07:04:30|155.95|153.15|155.55|152.75|155.95|153.15|155.55|152.75|0
1652252680000|2022-05-11 07:04:40|155.48|152.68|155.42|152.62|155.48|152.68|155.35|152.55|0
1652252690000|2022-05-11 07:04:50|155.29|152.49|155.48|152.68|155.55|152.75|155.29|152.49|0
1652252700000|2022-05-11 07:05:00|154.96|152.56|154.69|152.29|154.96|152.56|154.69|152.29|0
1652252710000|2022-05-11 07:05:10|155.02|152.62|155.48|153.08|155.48|153.08|154.96|152.56|0
1652252720000|2022-05-11 07:05:20|155.35|152.95|155.68|153.28|155.68|153.28|155.22|152.82|0
1652252730000|2022-05-11 07:05:30|155.75|153.35|156.01|153.61|156.01|153.61|155.68|153.28|0
1652252740000|2022-05-11 07:05:40|155.81|153.41|156.15|153.75|156.15|153.75|155.81|153.41|0
1652252750000|2022-05-11 07:05:50|156.08|153.68|155.88|153.48|156.08|153.68|155.75|153.35|0
1652252760000|2022-05-11 07:06:00|155.35|152.95|154.96|152.56|155.35|152.95|154.82|152.42|0
1652252770000|2022-05-11 07:06:10|155.28|152.88|154.96|152.56|155.28|152.88|154.96|152.56|0
1652252780000|2022-05-11 07:06:20|155.09|152.69|155.15|152.75|155.28|152.88|155.09|152.69|0
1652252790000|2022-05-11 07:06:30|155.02|152.62|154.95|152.55|155.02|152.62|154.82|152.42|0
1652252800000|2022-05-11 07:06:40|154.56|152.16|154.49|152.09|154.75|152.35|154.49|152.09|0
1652252810000|2022-05-11 07:06:50|154.43|152.03|154.36|151.96|154.49|152.09|154.36|151.96|0
1652252820000|2022-05-11 07:07:00|154.43|152.03|154.43|152.03|154.43|152.03|154.43|152.03|0
1652252830000|2022-05-11 07:07:10|154.56|152.16|155.15|152.75|155.41|153.01|154.56|152.16|0
1652252840000|2022-05-11 07:07:20|154.95|152.55|155.61|153.21|155.61|153.21|154.95|152.55|0
1652252850000|2022-05-11 07:07:30|155.54|153.14|155.94|153.54|155.94|153.54|155.54|153.14|0
1652252860000|2022-05-11 07:07:40|155.75|153.35|156.01|153.61|156.07|153.67|155.75|153.35|0
1652252870000|2022-05-11 07:07:50|155.81|153.41|155.41|153.01|155.81|153.41|155.35|152.95|0
1652252880000|2022-05-11 07:08:00|155.48|153.08|155.68|153.28|155.74|153.34|155.48|153.08|0
1652252890000|2022-05-11 07:08:10|155.74|153.34|155.88|153.48|155.88|153.48|155.54|153.14|0
1652252900000|2022-05-11 07:08:20|156.01|153.61|155.94|153.54|156.14|153.74|155.94|153.54|0
1652252910000|2022-05-11 07:08:30|156.14|153.74|156.27|153.87|156.27|153.87|156.14|153.74|0
1652252920000|2022-05-11 07:08:40|156.14|153.74|156.2|153.8|156.27|153.87|156.14|153.74|0
1652252930000|2022-05-11 07:08:50|156.41|154.01|156.87|154.47|157|154.6|156.41|154.01|0
1652252940000|2022-05-11 07:09:00|156.6|154.2|156.94|154.54|157|154.6|156.6|154.2|0
1652252950000|2022-05-11 07:09:10|157.2|154.8|157.07|154.67|157.27|154.87|157.07|154.67|0
1652252960000|2022-05-11 07:09:20|157.33|154.93|157.66|155.26|157.66|155.26|157.33|154.93|0
1652252970000|2022-05-11 07:09:30|157.47|155.07|157.27|154.87|157.47|155.07|157.27|154.87|0
1652252980000|2022-05-11 07:09:40|157.33|154.93|157.6|155.2|157.66|155.26|157.33|154.93|0
1652252990000|2022-05-11 07:09:50|157.47|155.07|157.26|154.86|157.47|155.07|157.26|154.86|0
1652253000000|2022-05-11 07:10:00|156.73|154.33|156.47|154.07|156.73|154.33|156.47|154.07|0
1652253010000|2022-05-11 07:10:10|156.34|153.94|155.87|153.47|156.4|154|155.87|153.47|0
1652253020000|2022-05-11 07:10:20|155.74|153.34|155.48|153.08|155.74|153.34|155.35|152.95|0
1652253030000|2022-05-11 07:10:30|155.54|153.14|156.27|153.87|156.27|153.87|155.54|153.14|0
1652253040000|2022-05-11 07:10:40|156.07|153.67|156.67|154.27|156.67|154.27|156.07|153.67|0
1652253050000|2022-05-11 07:10:50|157|154.6|157.2|154.8|157.47|155.07|157|154.6|0
1652253060000|2022-05-11 07:11:00|157.26|154.86|157.07|154.67|157.26|154.86|157.07|154.67|0
1652253070000|2022-05-11 07:11:10|156.8|154.4|156.8|154.4|156.8|154.4|156.54|154.14|0
1652253080000|2022-05-11 07:11:20|156.53|154.13|156|153.6|156.53|154.13|156|153.6|0
1652253090000|2022-05-11 07:11:30|155.94|153.54|155.94|153.54|155.94|153.54|155.61|153.21|0
1652253100000|2022-05-11 07:11:40|156|153.6|156.4|154|156.4|154|156|153.6|0
1652253110000|2022-05-11 07:11:50|156.33|153.93|156.53|154.13|156.53|154.13|156.2|153.8|0
1652253120000|2022-05-11 07:12:00|156.73|154.33|156.14|153.74|156.73|154.33|156.14|153.74|0
1652253130000|2022-05-11 07:12:10|156.2|153.8|156.27|153.87|156.46|154.06|156.2|153.8|0
1652253140000|2022-05-11 07:12:20|156.14|153.74|156.46|154.06|156.46|154.06|156.14|153.74|0
1652253150000|2022-05-11 07:12:30|156.4|154|156.14|153.74|156.4|154|156.14|153.74|0
1652253160000|2022-05-11 07:12:40|156.2|153.8|156.07|153.67|156.2|153.8|156.07|153.67|0
1652253170000|2022-05-11 07:12:50|156|153.6|155.74|153.34|156|153.6|155.74|153.34|0
1652253180000|2022-05-11 07:13:00|155.67|153.27|154.81|152.41|155.67|153.27|154.81|152.41|0
1652253190000|2022-05-11 07:13:10|154.75|152.35|155.08|152.68|155.08|152.68|154.68|152.28|0
1652253200000|2022-05-11 07:13:20|155.27|152.87|155.01|152.61|155.34|152.94|155.01|152.61|0
1652253210000|2022-05-11 07:13:30|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1652253220000|2022-05-11 07:13:40|154.95|152.55|155.08|152.68|155.08|152.68|154.74|152.34|0
1652253230000|2022-05-11 07:13:50|154.61|152.21|154.42|152.02|154.61|152.21|154.29|151.89|0
1652253240000|2022-05-11 07:14:00|154.35|151.95|154.48|152.08|154.48|152.08|154.35|151.95|0
1652253250000|2022-05-11 07:14:10|154.61|152.21|154.55|152.15|154.61|152.21|154.48|152.08|0
1652253260000|2022-05-11 07:14:20|154.48|152.08|154.68|152.28|154.81|152.41|154.48|152.08|0
1652253270000|2022-05-11 07:14:30|154.61|152.21|154.81|152.41|154.81|152.41|154.61|152.21|0
1652253280000|2022-05-11 07:14:40|155.01|152.61|154.94|152.54|155.08|152.68|154.94|152.54|0
1652253290000|2022-05-11 07:14:50|154.81|152.41|154.42|152.02|154.81|152.41|154.42|152.02|0
1652253300000|2022-05-11 07:15:00|154.28|151.88|153.63|151.23|154.28|151.88|153.63|151.23|0
1652253310000|2022-05-11 07:15:10|153.23|150.83|153.23|150.83|153.23|150.83|153.1|150.7|0
1652253320000|2022-05-11 07:15:20|153.17|150.77|152.97|150.57|153.17|150.77|152.97|150.57|0
1652253330000|2022-05-11 07:15:30|152.9|150.5|152.58|150.18|152.97|150.57|152.58|150.18|0
1652253340000|2022-05-11 07:15:40|152.64|150.24|152.84|150.44|152.84|150.44|152.64|150.24|0
1652253350000|2022-05-11 07:15:50|152.77|150.37|152.45|150.05|152.77|150.37|152.38|149.98|0
1652253360000|2022-05-11 07:16:00|152.51|150.11|152.32|149.92|152.51|150.11|152.32|149.92|0
1652253370000|2022-05-11 07:16:10|152.45|150.05|152.38|149.98|152.45|150.05|152.38|149.98|0
1652253380000|2022-05-11 07:16:20|152.32|149.92|152.06|149.66|152.32|149.92|152.06|149.66|0
1652253390000|2022-05-11 07:16:30|151.99|149.59|152.06|149.66|152.06|149.66|151.99|149.59|0
1652253400000|2022-05-11 07:16:40|152.32|149.92|152.06|149.66|152.32|149.92|151.93|149.53|0
1652253410000|2022-05-11 07:16:50|152.19|149.79|152.19|149.79|152.45|150.05|152.06|149.66|0
1652253420000|2022-05-11 07:17:00|152.25|149.85|153.1|150.7|153.1|150.7|152.25|149.85|0
1652253430000|2022-05-11 07:17:10|153.16|150.76|153.1|150.7|153.16|150.76|152.84|150.44|0
1652253440000|2022-05-11 07:17:20|153.23|150.83|153.56|151.16|153.69|151.29|153.23|150.83|0
1652253450000|2022-05-11 07:17:30|153.62|151.22|153.23|150.83|153.62|151.22|153.16|150.76|0
1652253460000|2022-05-11 07:17:40|153.1|150.7|153.23|150.83|153.23|150.83|153.03|150.63|0
1652253470000|2022-05-11 07:17:50|153.1|150.7|152.38|149.98|153.1|150.7|152.38|149.98|0
1652253480000|2022-05-11 07:18:00|152.64|150.24|151.99|149.59|152.64|150.24|151.99|149.59|0
1652253490000|2022-05-11 07:18:10|152.12|149.72|152.71|150.31|152.71|150.31|152.12|149.72|0
1652253500000|2022-05-11 07:18:20|152.45|150.05|151.99|149.59|152.45|150.05|151.99|149.59|0
1652253510000|2022-05-11 07:18:30|152.05|149.65|152.12|149.72|152.12|149.72|152.05|149.65|0
1652253520000|2022-05-11 07:18:40|152.31|149.91|152.64|150.24|152.64|150.24|152.31|149.91|0
1652253530000|2022-05-11 07:18:50|152.9|150.5|152.25|149.85|152.9|150.5|152.25|149.85|0
1652253540000|2022-05-11 07:19:00|152.18|149.78|152.71|150.31|152.71|150.31|152.18|149.78|0
1652253550000|2022-05-11 07:19:10|152.77|150.37|152.58|150.18|152.97|150.57|152.58|150.18|0
1652253560000|2022-05-11 07:19:20|152.84|150.44|152.97|150.57|152.97|150.57|152.84|150.44|0
1652253570000|2022-05-11 07:19:30|152.77|150.37|152.51|150.11|152.77|150.37|152.51|150.11|0
1652253580000|2022-05-11 07:19:40|152.84|150.44|152.84|150.44|152.97|150.57|152.84|150.44|0
1652253590000|2022-05-11 07:19:50|153.1|150.7|153.68|151.28|153.68|151.28|153.1|150.7|0
1652253600000|2022-05-11 07:20:00|154.02|151.62|153.62|151.22|154.02|151.62|153.62|151.22|0
1652253610000|2022-05-11 07:20:10|153.75|151.35|153.75|151.35|153.75|151.35|153.55|151.15|0
1652253620000|2022-05-11 07:20:20|153.88|151.48|154.28|151.88|154.28|151.88|153.88|151.48|0
1652253630000|2022-05-11 07:20:30|154.47|152.07|155.26|152.86|155.26|152.86|154.47|152.07|0
1652253640000|2022-05-11 07:20:40|155.07|152.67|156.19|153.79|156.19|153.79|155.07|152.67|0
1652253650000|2022-05-11 07:20:50|156.26|153.86|156.19|153.79|156.26|153.86|156.19|153.79|0
1652253660000|2022-05-11 07:21:00|155.99|153.59|156.26|153.86|156.26|153.86|155.99|153.59|0
1652253670000|2022-05-11 07:21:10|156.39|153.99|156.19|153.79|156.39|153.99|155.99|153.59|0
1652253680000|2022-05-11 07:21:20|156.26|153.86|156.05|153.65|156.26|153.86|156.05|153.65|0
1652253690000|2022-05-11 07:21:30|155.86|153.46|155.79|153.39|155.86|153.46|155.73|153.33|0
1652253700000|2022-05-11 07:21:40|155.73|153.33|155.52|153.12|155.73|153.33|155.52|153.12|0
1652253710000|2022-05-11 07:21:50|155.73|153.33|155.59|153.19|155.73|153.33|155.59|153.19|0
1652253720000|2022-05-11 07:22:00|155.66|153.26|156.32|153.92|156.32|153.92|155.66|153.26|0
1652253730000|2022-05-11 07:22:10|156.39|153.99|156.45|154.05|156.45|154.05|156.32|153.92|0
1652253740000|2022-05-11 07:22:20|156.58|154.18|156.45|154.05|156.58|154.18|156.39|153.99|0
1652253750000|2022-05-11 07:22:30|156.39|153.99|156.39|153.99|156.39|153.99|156.39|153.99|0
1652253760000|2022-05-11 07:22:40|156.45|154.05|156.39|153.99|156.58|154.18|156.39|153.99|0
1652253770000|2022-05-11 07:22:50|156.45|154.05|155.52|153.12|156.45|154.05|155.52|153.12|0
1652253780000|2022-05-11 07:23:00|155.46|153.06|155.33|152.93|155.46|153.06|155.2|152.8|0
1652253790000|2022-05-11 07:23:10|155.46|153.06|155.46|153.06|155.79|153.39|155.46|153.06|0
1652253800000|2022-05-11 07:23:20|155.52|153.12|155.52|153.12|155.59|153.19|155.52|153.12|0
1652253810000|2022-05-11 07:23:30|155.59|153.19|155.52|153.12|155.79|153.39|155.52|153.12|0
1652253820000|2022-05-11 07:23:40|155.59|153.19|155.72|153.32|155.72|153.32|155.59|153.19|0
